Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.320 | 3.320 | 3.230 | 3.230 | 26,000 | +0.02(+0.62%) |
Jul 30, 2003 | 3.210 | 3.260 | 3.210 | 3.210 | 10,100 | -0.09(-2.73%) |
Jul 29, 2003 | 3.220 | 3.429 | 3.210 | 3.300 | 3,100 | +0.09(+2.80%) |
Jul 28, 2003 | 3.420 | 3.690 | 3.200 | 3.210 | 17,600 | -0.01(-0.31%) |
Jul 25, 2003 | 3.271 | 3.271 | 3.220 | 3.220 | 2,400 | -0.14(-4.17%) |
Jul 24, 2003 | 3.210 | 3.450 | 3.200 | 3.360 | 15,200 | +0.06(+1.82%) |
Jul 23, 2003 | 3.270 | 3.430 | 3.270 | 3.300 | 2,300 | -0.10(-2.94%) |
Jul 22, 2003 | 3.250 | 3.450 | 3.240 | 3.400 | 8,400 | +0.15(+4.62%) |
Jul 21, 2003 | 3.250 | 3.250 | 3.220 | 3.250 | 9,100 | +0.00(+0.00%) |
Jul 18, 2003 | 3.240 | 3.250 | 3.220 | 3.250 | 6,700 | +0.00(+0.00%) |
Jul 17, 2003 | 3.250 | 3.300 | 3.190 | 3.250 | 9,600 | +0.05(+1.56%) |
Jul 16, 2003 | 3.390 | 3.390 | 3.170 | 3.200 | 9,200 | -0.04(-1.23%) |
Jul 15, 2003 | 3.310 | 3.310 | 3.171 | 3.240 | 2,400 | +0.18(+5.88%) |
Jul 14, 2003 | 3.440 | 3.440 | 3.000 | 3.060 | 12,100 | -0.34(-10.00%) |
Jul 11, 2003 | 3.210 | 3.350 | 3.260 | 3.400 | 18,000 | +0.19(+5.92%) |
Jul 10, 2003 | 3.250 | 3.270 | 3.210 | 3.210 | 1,100 | -0.12(-3.60%) |
Jul 09, 2003 | 3.350 | 3.380 | 3.310 | 3.330 | 4,900 | -0.05(-1.48%) |
Jul 08, 2003 | 3.210 | 3.400 | 3.210 | 3.380 | 9,900 | +0.11(+3.36%) |
Jul 07, 2003 | 3.310 | 3.330 | 3.270 | 3.270 | 5,000 | -0.03(-0.91%) |
Jul 03, 2003 | 3.160 | 3.420 | 3.160 | 3.300 | 1,100 | +0.02(+0.61%) |
Jul 02, 2003 | 3.390 | 3.390 | 3.280 | 3.280 | 4,900 | -0.04(-1.20%) |
Jul 01, 2003 | 3.320 | 3.320 | 3.320 | 3.320 | 400 | -0.12(-3.49%) |
Jun 30, 2003 | 3.220 | 3.480 | 3.220 | 3.440 | 9,200 | +0.18(+5.52%) |
Jun 27, 2003 | 3.260 | 3.260 | 3.260 | 3.260 | 200 | +0.10(+3.16%) |
Jun 26, 2003 | 3.170 | 3.170 | 3.160 | 3.160 | 2,300 | -0.01(-0.32%) |
Jun 25, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 1,100 | -0.06(-1.86%) |
Jun 24, 2003 | 3.230 | 3.480 | 3.200 | 3.230 | 26,800 | -0.07(-2.12%) |
Jun 23, 2003 | 3.400 | 3.400 | 3.070 | 3.300 | 10,100 | -0.06(-1.81%) |
Jun 20, 2003 | 3.370 | 3.470 | 3.020 | 3.361 | 15,300 | -0.14(-3.97%) |
Jun 19, 2003 | 3.200 | 3.500 | 3.200 | 3.500 | 42,800 | +0.35(+11.11%) |
Jun 18, 2003 | 3.260 | 3.260 | 3.150 | 3.150 | 8,400 | -0.05(-1.56%) |
Jun 17, 2003 | 3.200 | 3.300 | 3.190 | 3.200 | 18,000 | +0.00(+0.00%) |
Jun 16, 2003 | 3.160 | 3.200 | 3.140 | 3.200 | 4,800 | +0.05(+1.59%) |
Jun 13, 2003 | 3.160 | 3.160 | 3.150 | 3.150 | 6,600 | +0.00(+0.00%) |
Jun 12, 2003 | 3.010 | 3.240 | 2.950 | 3.150 | 47,800 | +0.09(+2.94%) |
Jun 11, 2003 | 3.070 | 3.070 | 3.060 | 3.060 | 2,700 | -0.04(-1.29%) |
Jun 10, 2003 | 3.140 | 3.140 | 3.070 | 3.100 | 5,300 | +0.03(+0.98%) |
Jun 09, 2003 | 3.100 | 3.110 | 3.070 | 3.070 | 2,800 | -0.03(-0.97%) |
Jun 06, 2003 | 3.280 | 3.300 | 3.100 | 3.100 | 30,300 | -0.14(-4.32%) |
Jun 05, 2003 | 3.220 | 3.270 | 3.210 | 3.240 | 7,100 | +0.01(+0.31%) |
Jun 04, 2003 | 3.240 | 3.260 | 3.230 | 3.230 | 16,200 | +0.00(+0.00%) |
Jun 03, 2003 | 3.280 | 3.280 | 3.220 | 3.230 | 6,300 | +0.02(+0.62%) |
Jun 02, 2003 | 3.250 | 3.300 | 3.170 | 3.210 | 9,400 | -0.04(-1.23%) |
May 30, 2003 | 3.290 | 3.300 | 3.200 | 3.250 | 12,800 | -0.02(-0.61%) |
May 29, 2003 | 3.240 | 3.270 | 3.230 | 3.270 | 18,800 | +0.02(+0.62%) |
May 28, 2003 | 3.330 | 3.330 | 3.220 | 3.250 | 17,300 | -0.06(-1.81%) |
May 27, 2003 | 3.250 | 3.310 | 3.250 | 3.310 | 12,300 | +0.06(+1.85%) |
May 23, 2003 | 3.230 | 3.280 | 3.230 | 3.250 | 19,600 | +0.10(+3.17%) |
May 22, 2003 | 3.160 | 3.200 | 3.100 | 3.150 | 16,700 | +0.03(+0.96%) |
May 21, 2003 | 3.090 | 3.170 | 2.990 | 3.120 | 189,700 | +0.04(+1.30%) |
May 20, 2003 | 3.160 | 3.160 | 3.080 | 3.080 | 18,300 | -0.13(-4.05%) |
May 19, 2003 | 3.100 | 3.380 | 3.090 | 3.210 | 16,100 | +0.15(+4.90%) |
May 16, 2003 | 3.070 | 3.070 | 2.960 | 3.060 | 35,200 | +0.14(+4.79%) |
May 15, 2003 | 2.940 | 3.010 | 2.910 | 2.920 | 22,100 | +0.00(+0.00%) |
May 14, 2003 | 3.050 | 3.050 | 2.910 | 2.920 | 11,600 | -0.16(-5.19%) |
May 13, 2003 | 3.100 | 3.100 | 3.050 | 3.080 | 22,400 | -0.02(-0.65%) |
May 12, 2003 | 3.100 | 3.160 | 3.050 | 3.100 | 8,400 | -0.03(-0.96%) |
May 09, 2003 | 3.190 | 3.190 | 3.130 | 3.130 | 1,100 | -0.03(-0.95%) |
May 08, 2003 | 3.110 | 3.160 | 3.110 | 3.160 | 4,500 | +0.01(+0.32%) |
May 07, 2003 | 3.300 | 3.300 | 3.150 | 3.150 | 4,900 | -0.17(-5.12%) |
May 06, 2003 | 3.170 | 3.450 | 3.170 | 3.320 | 14,100 | -0.02(-0.60%) |
May 05, 2003 | 3.010 | 3.340 | 3.010 | 3.340 | 13,600 | +0.32(+10.60%) |
May 02, 2003 | 3.000 | 3.110 | 2.990 | 3.020 | 22,800 | +0.03(+1.00%) |
May 01, 2003 | 2.930 | 3.000 | 2.810 | 2.990 | 32,800 | +0.00(+0.00%) |
Apr 30, 2003 | 3.030 | 3.050 | 2.930 | 2.990 | 65,900 | -0.01(-0.33%) |
Apr 29, 2003 | 2.900 | 3.140 | 2.880 | 3.000 | 54,700 | +0.10(+3.45%) |
Apr 28, 2003 | 2.830 | 2.910 | 2.830 | 2.900 | 21,000 | +0.08(+2.84%) |
Apr 25, 2003 | 2.840 | 2.850 | 2.810 | 2.820 | 17,500 | +0.00(+0.00%) |
Apr 24, 2003 | 2.810 | 2.870 | 2.810 | 2.820 | 8,400 | -0.02(-0.70%) |
Apr 23, 2003 | 2.820 | 3.000 | 2.820 | 2.840 | 32,000 | +0.03(+1.07%) |
Apr 22, 2003 | 2.850 | 2.930 | 2.810 | 2.810 | 18,200 | -0.03(-1.06%) |
Apr 21, 2003 | 2.820 | 2.840 | 2.810 | 2.840 | 3,800 | +0.04(+1.43%) |
Apr 17, 2003 | 2.810 | 2.850 | 2.780 | 2.800 | 15,100 | +0.00(+0.00%) |
Apr 16, 2003 | 2.870 | 2.930 | 2.770 | 2.800 | 35,800 | -0.11(-3.78%) |
Apr 15, 2003 | 2.990 | 3.000 | 2.910 | 2.910 | 5,900 | -0.08(-2.68%) |
Apr 14, 2003 | 2.870 | 2.990 | 2.860 | 2.990 | 12,000 | +0.03(+1.01%) |
Apr 11, 2003 | 2.910 | 2.960 | 2.910 | 2.960 | 6,200 | +0.04(+1.37%) |
Apr 10, 2003 | 2.970 | 3.140 | 2.870 | 2.920 | 17,200 | -0.08(-2.67%) |
Apr 09, 2003 | 3.150 | 3.150 | 2.990 | 3.000 | 48,200 | -0.07(-2.28%) |
Apr 08, 2003 | 2.960 | 3.130 | 2.900 | 3.070 | 118,800 | +0.12(+4.07%) |
Apr 07, 2003 | 2.870 | 2.950 | 2.870 | 2.950 | 82,000 | +0.07(+2.43%) |
Apr 04, 2003 | 2.910 | 2.910 | 2.800 | 2.880 | 1,500 | -0.05(-1.71%) |
Apr 03, 2003 | 2.980 | 2.980 | 2.930 | 2.930 | 13,900 | -0.02(-0.68%) |
Apr 02, 2003 | 3.000 | 3.000 | 2.900 | 2.950 | 66,500 | -0.05(-1.67%) |
Apr 01, 2003 | 3.000 | 3.010 | 2.900 | 3.000 | 41,400 | +0.01(+0.33%) |
Mar 31, 2003 | 2.930 | 2.990 | 2.850 | 2.990 | 3,100 | +0.14(+4.91%) |
Mar 28, 2003 | 3.100 | 3.100 | 2.840 | 2.850 | 65,600 | -0.27(-8.65%) |
Mar 27, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 2,100 | -0.11(-3.41%) |
Mar 26, 2003 | 3.080 | 3.310 | 3.010 | 3.230 | 26,600 | +0.10(+3.19%) |
Mar 25, 2003 | 3.210 | 3.210 | 3.080 | 3.130 | 11,200 | -0.08(-2.49%) |
Mar 24, 2003 | 3.240 | 3.240 | 3.200 | 3.210 | 1,680,000 | -0.03(-0.93%) |
Mar 21, 2003 | 3.220 | 3.280 | 3.220 | 3.240 | 5,100 | +0.02(+0.62%) |
Mar 20, 2003 | 3.300 | 3.300 | 3.200 | 3.220 | 10,700 | -0.08(-2.42%) |
Mar 19, 2003 | 3.570 | 3.570 | 3.220 | 3.300 | 32,104 | -0.27(-7.56%) |
Mar 18, 2003 | 3.650 | 3.650 | 3.570 | 3.570 | 300,000 | -0.03(-0.83%) |
Mar 17, 2003 | 3.570 | 3.600 | 3.570 | 3.600 | 9,800 | -0.03(-0.83%) |
Mar 14, 2003 | 3.610 | 3.630 | 3.570 | 3.630 | 11,200 | -0.06(-1.63%) |
Mar 13, 2003 | 3.610 | 3.690 | 3.610 | 3.690 | 8,700 | +0.00(+0.00%) |
Mar 12, 2003 | 3.680 | 3.690 | 3.670 | 3.690 | 1,400 | +0.02(+0.54%) |
Mar 11, 2003 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 3.640 | 3.670 | 3.580 | 3.670 | 2,900 | +0.03(+0.82%) |
Mar 07, 2003 | 3.650 | 3.720 | 3.630 | 3.640 | 4,300 | -0.07(-1.89%) |
Mar 06, 2003 | 3.760 | 3.870 | 3.600 | 3.710 | 5,700 | -0.05(-1.33%) |
Mar 05, 2003 | 3.760 | 3.760 | 3.760 | 3.760 | 200 | +0.00(+0.00%) |
Mar 04, 2003 | 3.800 | 3.800 | 3.750 | 3.760 | 16,400 | -0.09(-2.34%) |
Mar 03, 2003 | 3.850 | 3.860 | 3.810 | 3.850 | 13,300 | -0.02(-0.52%) |
Feb 28, 2003 | 3.850 | 3.870 | 3.850 | 3.870 | 1,000 | +0.02(+0.52%) |
Feb 27, 2003 | 3.760 | 3.890 | 3.760 | 3.850 | 9,900 | +0.00(+0.00%) |
Feb 26, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 3,500 | +0.03(+0.79%) |
Feb 25, 2003 | 3.900 | 3.970 | 3.820 | 3.820 | 5,000 | -0.17(-4.26%) |
Feb 24, 2003 | 3.930 | 4.000 | 3.930 | 3.990 | 5,700 | -0.01(-0.25%) |
Feb 21, 2003 | 4.000 | 4.030 | 3.990 | 4.000 | 27,300 | +0.00(+0.00%) |
Feb 20, 2003 | 3.990 | 4.000 | 3.920 | 4.000 | 35,500 | +0.00(+0.00%) |
Feb 19, 2003 | 3.940 | 4.000 | 3.800 | 4.000 | 6,300 | +0.15(+3.90%) |
Feb 18, 2003 | 3.870 | 4.000 | 3.810 | 3.850 | 7,400 | -0.06(-1.53%) |
Feb 14, 2003 | 3.990 | 4.000 | 3.910 | 3.910 | 7,700 | -0.09(-2.25%) |
Feb 13, 2003 | 3.800 | 4.050 | 3.800 | 4.000 | 13,600 | -0.06(-1.48%) |
Feb 12, 2003 | 4.120 | 4.120 | 4.060 | 4.060 | 700 | +0.01(+0.25%) |
Feb 11, 2003 | 3.930 | 4.100 | 3.930 | 4.050 | 11,000 | -0.03(-0.74%) |
Feb 10, 2003 | 3.880 | 4.080 | 3.880 | 4.080 | 7,300 | +0.08(+2.00%) |
Feb 07, 2003 | 4.030 | 4.040 | 3.990 | 4.000 | 6,400 | -0.03(-0.74%) |
Feb 06, 2003 | 4.090 | 4.100 | 4.020 | 4.030 | 2,200 | +0.01(+0.25%) |
Feb 05, 2003 | 3.970 | 4.090 | 3.970 | 4.020 | 4,000 | +0.02(+0.50%) |
Feb 04, 2003 | 4.070 | 4.070 | 4.000 | 4.000 | 14,300 | -0.09(-2.20%) |
Feb 03, 2003 | 4.060 | 4.090 | 4.060 | 4.090 | 1,000 | -0.01(-0.24%) |
Jan 31, 2003 | 4.110 | 4.130 | 4.040 | 4.100 | 17,500 | +0.09(+2.24%) |
Jan 30, 2003 | 4.120 | 4.010 | 4.000 | 4.010 | 600 | -0.11(-2.67%) |
Jan 29, 2003 | 4.100 | 4.170 | 4.100 | 4.120 | 2,400 | -0.06(-1.44%) |
Jan 28, 2003 | 4.220 | 4.250 | 4.000 | 4.180 | 11,600 | -0.04(-0.95%) |
Jan 27, 2003 | 4.070 | 4.220 | 4.070 | 4.220 | 1,000 | -0.03(-0.71%) |
Jan 23, 2003 | 4.220 | 4.250 | 4.050 | 4.250 | 3,000 | +0.04(+0.95%) |
Jan 22, 2003 | 4.200 | 4.300 | 4.200 | 4.210 | 8,700 | +0.06(+1.45%) |
Jan 21, 2003 | 4.390 | 4.390 | 4.050 | 4.150 | 20,700 | -0.19(-4.40%) |
Jan 17, 2003 | 4.341 | 4.341 | 4.341 | 4.341 | 400 | +0.02(+0.49%) |
Jan 16, 2003 | 4.300 | 4.570 | 4.300 | 4.320 | 17,100 | +0.07(+1.67%) |
Jan 15, 2003 | 4.240 | 4.250 | 4.080 | 4.249 | 14,900 | +0.04(+0.93%) |
Jan 14, 2003 | 4.240 | 4.300 | 4.080 | 4.210 | 12,000 | +0.06(+1.45%) |
Jan 13, 2003 | 4.120 | 4.250 | 4.110 | 4.150 | 8,600 | -0.03(-0.72%) |
Jan 10, 2003 | 3.980 | 4.200 | 3.980 | 4.180 | 25,100 | +0.21(+5.29%) |
Jan 09, 2003 | 3.760 | 3.970 | 3.760 | 3.970 | 15,100 | +0.09(+2.32%) |
Jan 08, 2003 | 3.760 | 3.900 | 3.760 | 3.880 | 6,300 | +0.04(+1.04%) |
Jan 07, 2003 | 3.850 | 3.850 | 3.660 | 3.840 | 3,900 | -0.05(-1.29%) |
Jan 06, 2003 | 4.000 | 4.030 | 3.880 | 3.890 | 21,400 | -0.12(-2.99%) |
Jan 03, 2003 | 4.130 | 4.140 | 4.000 | 4.010 | 23,000 | +0.11(+2.82%) |
Jan 02, 2003 | 3.890 | 4.030 | 3.870 | 3.900 | 8,300 | +0.08(+2.09%) |
Dec 31, 2002 | 3.680 | 3.820 | 3.680 | 3.820 | 10,200 | +0.07(+1.87%) |
Dec 30, 2002 | 3.780 | 3.990 | 3.510 | 3.750 | 49,100 | -0.14(-3.60%) |
Dec 27, 2002 | 3.940 | 3.940 | 3.760 | 3.890 | 4,800 | -0.01(-0.26%) |
Dec 26, 2002 | 3.900 | 4.000 | 3.900 | 3.900 | 2,600 | -0.11(-2.74%) |
Dec 24, 2002 | 3.940 | 4.010 | 3.760 | 4.010 | 6,600 | +0.07(+1.78%) |
Dec 23, 2002 | 4.080 | 4.080 | 3.850 | 3.940 | 6,800 | -0.16(-3.88%) |
Dec 20, 2002 | 4.000 | 4.189 | 3.900 | 4.099 | 8,400 | +0.01(+0.22%) |
Dec 19, 2002 | 4.160 | 4.160 | 3.860 | 4.090 | 52,300 | -0.11(-2.62%) |
Dec 18, 2002 | 4.250 | 4.250 | 3.950 | 4.200 | 52,400 | -0.15(-3.45%) |
Dec 17, 2002 | 4.560 | 4.570 | 4.180 | 4.350 | 9,400 | -0.15(-3.33%) |
Dec 16, 2002 | 4.300 | 4.600 | 4.300 | 4.500 | 41,600 | +0.16(+3.71%) |
Dec 13, 2002 | 4.030 | 4.400 | 4.030 | 4.339 | 41,400 | -0.01(-0.25%) |
Dec 12, 2002 | 3.710 | 4.350 | 3.710 | 4.350 | 122,100 | +0.55(+14.50%) |
Dec 11, 2002 | 3.800 | 3.810 | 3.570 | 3.799 | 57,400 | -0.10(-2.59%) |
Dec 10, 2002 | 3.990 | 4.000 | 3.800 | 3.900 | 12,400 | -0.10(-2.48%) |
Dec 09, 2002 | 4.000 | 4.000 | 3.710 | 3.999 | 5,600 | +0.02(+0.48%) |
Dec 06, 2002 | 3.870 | 4.000 | 3.870 | 3.980 | 14,500 | +0.02(+0.51%) |
Dec 05, 2002 | 3.990 | 4.000 | 3.690 | 3.960 | 16,100 | -0.03(-0.75%) |
Dec 04, 2002 | 3.990 | 4.000 | 3.880 | 3.990 | 10,900 | -0.01(-0.23%) |
Dec 03, 2002 | 3.950 | 4.090 | 3.810 | 3.999 | 11,100 | -0.04(-1.01%) |
Dec 02, 2002 | 4.050 | 4.054 | 4.000 | 4.040 | 16,900 | -0.01(-0.25%) |
Nov 29, 2002 | 4.010 | 4.050 | 3.920 | 4.050 | 2,500 | +0.00(+0.00%) |
Nov 27, 2002 | 4.140 | 4.140 | 3.880 | 4.050 | 15,300 | -0.07(-1.70%) |
Nov 26, 2002 | 4.140 | 4.140 | 3.930 | 4.120 | 7,200 | -0.11(-2.60%) |
Nov 25, 2002 | 4.330 | 4.330 | 4.150 | 4.230 | 3,300 | -0.21(-4.73%) |
Nov 22, 2002 | 4.500 | 4.500 | 4.400 | 4.440 | 13,900 | -0.06(-1.33%) |
Nov 21, 2002 | 4.260 | 4.500 | 4.260 | 4.500 | 42,400 | +0.00(+0.00%) |
Nov 20, 2002 | 4.100 | 4.500 | 4.050 | 4.500 | 73,700 | +0.30(+7.19%) |
Nov 19, 2002 | 4.100 | 4.250 | 4.050 | 4.198 | 18,700 | +0.10(+2.39%) |
Nov 18, 2002 | 3.950 | 4.230 | 3.910 | 4.100 | 52,800 | +0.20(+5.13%) |
Nov 15, 2002 | 3.740 | 4.000 | 3.650 | 3.900 | 88,400 | +0.22(+5.88%) |
Nov 14, 2002 | 3.650 | 3.750 | 3.600 | 3.683 | 63,300 | +0.00(+0.09%) |
Nov 13, 2002 | 3.550 | 3.680 | 3.420 | 3.680 | 1,500 | +0.04(+1.10%) |
Nov 12, 2002 | 3.650 | 3.650 | 3.531 | 3.640 | 26,100 | -0.06(-1.62%) |
Nov 11, 2002 | 3.411 | 3.870 | 3.411 | 3.700 | 25,700 | +0.29(+8.50%) |
Nov 08, 2002 | 3.321 | 3.500 | 3.320 | 3.410 | 3,300 | -0.02(-0.58%) |
Nov 07, 2002 | 3.310 | 3.430 | 3.310 | 3.430 | 800 | +0.00(+0.00%) |
Nov 06, 2002 | 3.410 | 3.430 | 3.409 | 3.430 | 1,800 | +0.02(+0.59%) |
Nov 05, 2002 | 3.290 | 3.410 | 3.150 | 3.410 | 1,400 | +0.13(+4.00%) |
Nov 04, 2002 | 3.430 | 3.500 | 3.070 | 3.279 | 11,500 | -0.22(-6.31%) |
Nov 01, 2002 | 3.470 | 3.550 | 3.420 | 3.500 | 9,100 | +0.01(+0.29%) |
Oct 31, 2002 | 3.420 | 3.490 | 3.420 | 3.490 | 400 | -0.01(-0.26%) |
Oct 30, 2002 | 3.501 | 3.600 | 3.499 | 3.499 | 4,200 | -0.10(-2.81%) |
Oct 29, 2002 | 3.690 | 3.700 | 3.510 | 3.600 | 9,100 | -0.10(-2.70%) |
Oct 28, 2002 | 3.600 | 3.860 | 3.600 | 3.700 | 13,400 | +0.10(+2.78%) |
Oct 25, 2002 | 3.409 | 3.600 | 3.409 | 3.600 | 5,300 | +0.08(+2.27%) |
Oct 24, 2002 | 3.430 | 3.600 | 3.360 | 3.520 | 650,000 | +0.03(+0.86%) |
Oct 23, 2002 | 3.370 | 3.710 | 3.370 | 3.490 | 11,300 | +0.30(+9.40%) |
Oct 22, 2002 | 3.120 | 3.190 | 3.010 | 3.190 | 9,400 | -0.01(-0.31%) |
Oct 21, 2002 | 3.250 | 3.379 | 3.150 | 3.200 | 7,300 | -0.07(-2.14%) |
Oct 18, 2002 | 3.270 | 3.270 | 3.120 | 3.270 | 600 | +0.15(+4.81%) |
Oct 17, 2002 | 3.280 | 3.280 | 3.120 | 3.120 | 3,000 | -0.22(-6.56%) |
Oct 16, 2002 | 3.200 | 3.200 | 2.890 | 3.339 | 1,500 | +0.11(+3.37%) |
Oct 15, 2002 | 3.490 | 3.550 | 3.230 | 3.230 | 3,900 | -0.22(-6.38%) |
Oct 14, 2002 | 3.490 | 3.500 | 3.110 | 3.450 | 3,600 | -0.05(-1.43%) |
Oct 11, 2002 | 3.250 | 3.510 | 3.080 | 3.500 | 4,800 | +0.30(+9.41%) |
Oct 10, 2002 | 3.090 | 3.230 | 2.940 | 3.199 | 1,600 | -0.03(-0.96%) |
Oct 09, 2002 | 3.230 | 3.230 | 3.090 | 3.230 | 1,200 | -0.02(-0.62%) |
Oct 08, 2002 | 3.120 | 3.310 | 3.090 | 3.250 | 5,900 | -0.08(-2.40%) |
Oct 07, 2002 | 3.150 | 3.340 | 3.140 | 3.330 | 600 | -0.02(-0.60%) |
Oct 04, 2002 | 3.310 | 3.450 | 3.150 | 3.350 | 4,726 | -0.14(-4.01%) |
Oct 03, 2002 | 3.310 | 3.500 | 3.310 | 3.490 | 3,300 | +0.00(+0.00%) |
Oct 02, 2002 | 3.250 | 3.570 | 3.241 | 3.490 | 3,000 | +0.03(+0.87%) |
Oct 01, 2002 | 3.420 | 3.550 | 3.040 | 3.460 | 21,100 | -0.04(-1.14%) |
Sep 30, 2002 | 3.250 | 3.540 | 3.250 | 3.500 | 5,800 | +0.11(+3.24%) |
Sep 27, 2002 | 3.250 | 3.520 | 3.190 | 3.390 | 10,400 | -0.13(-3.69%) |
Sep 26, 2002 | 3.261 | 3.600 | 3.140 | 3.520 | 19,200 | +0.27(+8.31%) |
Sep 25, 2002 | 3.050 | 3.600 | 3.000 | 3.250 | 12,065 | +0.20(+6.56%) |
Sep 24, 2002 | 3.200 | 3.200 | 3.000 | 3.050 | 16,400 | +0.05(+1.67%) |
Sep 23, 2002 | 3.130 | 3.130 | 3.000 | 3.000 | 3,500 | -0.10(-3.23%) |
Sep 20, 2002 | 3.350 | 3.351 | 3.000 | 3.100 | 10,700 | -0.25(-7.46%) |
Sep 19, 2002 | 3.410 | 3.410 | 3.250 | 3.350 | 11,620 | -0.12(-3.46%) |
Sep 18, 2002 | 3.689 | 3.689 | 3.449 | 3.470 | 48,050 | -0.22(-5.94%) |
Sep 17, 2002 | 3.570 | 3.759 | 3.470 | 3.689 | 64,200 | -0.10(-2.64%) |
Sep 16, 2002 | 3.800 | 3.800 | 3.523 | 3.789 | 6,090,000 | -0.00(-0.03%) |
Sep 13, 2002 | 3.510 | 3.890 | 3.470 | 3.790 | 67,600 | +0.19(+5.28%) |
Sep 12, 2002 | 3.750 | 3.889 | 3.380 | 3.600 | 8,500 | -0.24(-6.25%) |
Sep 11, 2002 | 3.950 | 3.950 | 3.710 | 3.840 | 2,100 | +0.14(+3.78%) |
Sep 10, 2002 | 3.660 | 3.890 | 3.520 | 3.700 | 18,100 | +0.03(+0.82%) |
Sep 09, 2002 | 3.850 | 3.850 | 3.400 | 3.670 | 78,500 | -0.09(-2.39%) |
Sep 06, 2002 | 4.239 | 4.239 | 3.750 | 3.760 | 81,300 | -0.41(-9.83%) |
Sep 05, 2002 | 4.180 | 4.550 | 4.000 | 4.170 | 34,200 | -0.66(-13.66%) |
Sep 04, 2002 | 4.470 | 4.830 | 4.250 | 4.830 | 19,200 | +0.03(+0.63%) |
Sep 03, 2002 | 4.520 | 4.940 | 4.420 | 4.800 | 4,000 | -0.20(-4.00%) |
Aug 30, 2002 | 4.850 | 5.000 | 4.520 | 5.000 | 31,900 | +0.15(+3.09%) |
Aug 29, 2002 | 5.140 | 5.240 | 4.440 | 4.850 | 84,300 | -0.20(-3.96%) |
Aug 28, 2002 | 4.940 | 5.050 | 4.940 | 5.050 | 20,500 | +0.15(+3.06%) |
Aug 27, 2002 | 5.000 | 5.000 | 4.900 | 4.900 | 1,300 | -0.10(-2.00%) |
Aug 26, 2002 | 5.100 | 5.100 | 5.000 | 5.000 | 7,200 | -0.07(-1.38%) |
Aug 23, 2002 | 4.840 | 5.130 | 4.840 | 5.070 | 49,594 | +0.07(+1.40%) |
Aug 22, 2002 | 4.800 | 5.000 | 4.800 | 5.000 | 7,100 | +0.00(+0.00%) |
Aug 21, 2002 | 5.000 | 5.000 | 4.760 | 5.000 | 3,300 | +0.00(+0.00%) |
Aug 20, 2002 | 4.690 | 5.000 | 4.690 | 5.000 | 4,200 | +0.00(+0.00%) |
Aug 16, 2002 | 4.510 | 5.000 | 4.500 | 5.000 | 10,500 | +0.00(+0.00%) |
Aug 15, 2002 | 4.740 | 5.000 | 4.620 | 5.000 | 8,900 | +0.26(+5.49%) |
Aug 14, 2002 | 4.700 | 4.800 | 4.410 | 4.740 | 22,400 | -0.06(-1.25%) |
Aug 13, 2002 | 4.750 | 4.800 | 4.700 | 4.800 | 4,900 | +0.02(+0.42%) |
Aug 12, 2002 | 4.550 | 4.800 | 4.550 | 4.780 | 4,300 | +0.08(+1.70%) |
Aug 07, 2002 | 4.850 | 4.850 | 4.430 | 4.700 | 4,600 | -0.08(-1.67%) |
Aug 06, 2002 | 4.622 | 4.850 | 4.620 | 4.780 | 19,900 | -0.02(-0.42%) |
Aug 05, 2002 | 4.950 | 4.950 | 4.500 | 4.800 | 190,000 | -0.05(-1.03%) |
Aug 02, 2002 | 4.950 | 4.950 | 4.750 | 4.850 | 290,000 | +0.00(+0.00%) |