Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.190 | 4.190 | 3.990 | 4.110 | 160,500 | -0.03(-0.72%) |
Aug 28, 2003 | 4.140 | 4.170 | 3.980 | 4.140 | 365,400 | +0.15(+3.76%) |
Aug 27, 2003 | 4.070 | 4.180 | 3.980 | 3.990 | 139,000 | -0.08(-1.97%) |
Aug 26, 2003 | 4.050 | 4.090 | 3.980 | 4.070 | 54,300 | +0.07(+1.75%) |
Aug 25, 2003 | 4.100 | 4.150 | 3.980 | 4.000 | 40,300 | -0.05(-1.23%) |
Aug 22, 2003 | 4.150 | 4.220 | 3.980 | 4.050 | 88,000 | -0.07(-1.70%) |
Aug 21, 2003 | 4.060 | 4.150 | 4.050 | 4.120 | 69,500 | +0.00(+0.00%) |
Aug 20, 2003 | 3.950 | 4.128 | 3.940 | 4.120 | 44,200 | +0.16(+4.04%) |
Aug 19, 2003 | 4.080 | 4.100 | 3.950 | 3.960 | 37,400 | -0.10(-2.46%) |
Aug 18, 2003 | 3.990 | 4.060 | 3.950 | 4.060 | 43,600 | +0.06(+1.50%) |
Aug 15, 2003 | 4.050 | 4.180 | 3.960 | 4.000 | 24,500 | +0.00(+0.00%) |
Aug 14, 2003 | 4.000 | 4.100 | 3.960 | 4.000 | 25,500 | +0.03(+0.76%) |
Aug 13, 2003 | 3.970 | 4.050 | 3.900 | 3.970 | 39,800 | -0.03(-0.75%) |
Aug 12, 2003 | 3.790 | 4.020 | 3.730 | 4.000 | 48,900 | +0.26(+6.95%) |
Aug 11, 2003 | 3.890 | 4.000 | 3.730 | 3.740 | 42,200 | -0.06(-1.58%) |
Aug 08, 2003 | 3.980 | 3.980 | 3.770 | 3.800 | 40,000 | -0.09(-2.31%) |
Aug 07, 2003 | 4.001 | 4.010 | 3.870 | 3.890 | 52,900 | -0.06(-1.52%) |
Aug 06, 2003 | 4.010 | 4.100 | 3.850 | 3.950 | 93,800 | -0.06(-1.50%) |
Aug 05, 2003 | 4.280 | 4.280 | 3.930 | 4.010 | 101,000 | -0.24(-5.65%) |
Aug 04, 2003 | 4.370 | 4.370 | 4.000 | 4.250 | 211,800 | -0.08(-1.85%) |
Aug 01, 2003 | 4.340 | 4.370 | 4.180 | 4.330 | 113,000 | +0.15(+3.59%) |
Jul 31, 2003 | 4.300 | 4.350 | 4.120 | 4.180 | 128,800 | -0.02(-0.48%) |
Jul 30, 2003 | 4.160 | 4.250 | 4.100 | 4.200 | 99,100 | +0.09(+2.19%) |
Jul 29, 2003 | 4.110 | 4.250 | 4.030 | 4.110 | 100,200 | +0.00(+0.00%) |
Jul 28, 2003 | 4.020 | 4.180 | 4.000 | 4.110 | 141,500 | +0.11(+2.75%) |
Jul 25, 2003 | 3.930 | 4.020 | 3.890 | 4.000 | 45,200 | +0.12(+3.09%) |
Jul 24, 2003 | 4.050 | 4.110 | 3.850 | 3.880 | 88,000 | -0.16(-3.96%) |
Jul 23, 2003 | 4.040 | 4.150 | 3.800 | 4.040 | 87,200 | -0.08(-1.92%) |
Jul 22, 2003 | 4.150 | 4.220 | 3.950 | 4.119 | 120,800 | +0.07(+1.70%) |
Jul 21, 2003 | 4.060 | 4.200 | 3.850 | 4.050 | 65,800 | +0.05(+1.25%) |
Jul 18, 2003 | 3.830 | 4.100 | 3.750 | 4.000 | 151,000 | +0.18(+4.71%) |
Jul 17, 2003 | 4.150 | 4.190 | 3.740 | 3.820 | 176,700 | -0.38(-9.05%) |
Jul 16, 2003 | 4.240 | 4.280 | 3.980 | 4.200 | 93,500 | -0.02(-0.47%) |
Jul 15, 2003 | 4.160 | 4.350 | 4.080 | 4.220 | 70,900 | -0.13(-2.99%) |
Jul 14, 2003 | 4.170 | 4.360 | 4.100 | 4.350 | 53,000 | +0.13(+3.08%) |
Jul 11, 2003 | 4.040 | 4.290 | 3.980 | 4.220 | 110,465 | +0.17(+4.20%) |
Jul 10, 2003 | 4.250 | 4.300 | 4.000 | 4.050 | 112,500 | -0.21(-4.93%) |
Jul 09, 2003 | 4.520 | 4.540 | 4.260 | 4.260 | 89,000 | -0.28(-6.17%) |
Jul 08, 2003 | 4.590 | 4.590 | 4.380 | 4.540 | 69,500 | -0.04(-0.85%) |
Jul 07, 2003 | 4.580 | 4.590 | 4.400 | 4.579 | 116,100 | +0.16(+3.60%) |
Jul 03, 2003 | 4.560 | 4.630 | 4.410 | 4.420 | 74,100 | -0.05(-1.14%) |
Jul 02, 2003 | 4.440 | 4.650 | 4.310 | 4.471 | 200,000 | +0.03(+0.70%) |
Jul 01, 2003 | 4.300 | 4.490 | 4.050 | 4.440 | 245,000 | +0.32(+7.77%) |
Jun 30, 2003 | 3.940 | 4.450 | 3.940 | 4.120 | 857,400 | +0.17(+4.30%) |
Jun 27, 2003 | 4.240 | 4.350 | 3.940 | 3.950 | 157,653 | -0.09(-2.23%) |
Jun 26, 2003 | 3.760 | 4.400 | 3.732 | 4.040 | 232,600 | +0.28(+7.45%) |
Jun 25, 2003 | 3.860 | 4.040 | 3.760 | 3.760 | 164,600 | -0.07(-1.83%) |
Jun 24, 2003 | 3.800 | 4.200 | 3.690 | 3.830 | 115,400 | -0.08(-2.05%) |
Jun 23, 2003 | 4.210 | 4.400 | 3.770 | 3.910 | 305,300 | -0.26(-6.24%) |
Jun 20, 2003 | 4.080 | 4.450 | 3.950 | 4.170 | 221,300 | +0.01(+0.24%) |
Jun 19, 2003 | 4.660 | 4.670 | 4.140 | 4.160 | 245,800 | -0.20(-4.59%) |
Jun 18, 2003 | 4.570 | 4.860 | 4.140 | 4.360 | 544,800 | -0.20(-4.39%) |
Jun 17, 2003 | 5.150 | 5.150 | 4.520 | 4.560 | 170,800 | -0.49(-9.70%) |
Jun 16, 2003 | 5.190 | 5.380 | 4.900 | 5.050 | 156,400 | -0.10(-1.96%) |
Jun 13, 2003 | 5.060 | 5.450 | 4.920 | 5.151 | 180,100 | -0.08(-1.51%) |
Jun 12, 2003 | 5.330 | 5.500 | 4.900 | 5.230 | 248,000 | +0.00(+0.00%) |
Jun 11, 2003 | 5.130 | 5.390 | 5.010 | 5.230 | 152,600 | +0.17(+3.36%) |
Jun 10, 2003 | 4.910 | 5.200 | 4.840 | 5.060 | 125,500 | +0.23(+4.76%) |
Jun 09, 2003 | 5.130 | 5.400 | 4.730 | 4.830 | 204,625 | -0.30(-5.85%) |
Jun 06, 2003 | 5.150 | 5.490 | 4.960 | 5.130 | 338,400 | -0.01(-0.19%) |
Jun 05, 2003 | 4.620 | 5.320 | 4.460 | 5.140 | 538,400 | +0.51(+11.02%) |
Jun 04, 2003 | 4.560 | 4.700 | 4.400 | 4.630 | 214,500 | +0.16(+3.58%) |
Jun 03, 2003 | 4.340 | 4.560 | 4.340 | 4.470 | 153,600 | +0.09(+2.05%) |
Jun 02, 2003 | 4.300 | 4.730 | 4.280 | 4.380 | 303,800 | +0.10(+2.34%) |
May 30, 2003 | 4.290 | 4.600 | 4.250 | 4.280 | 280,000 | +0.03(+0.71%) |
May 29, 2003 | 4.010 | 4.640 | 4.000 | 4.250 | 523,100 | +0.25(+6.28%) |
May 28, 2003 | 3.970 | 4.030 | 3.870 | 3.999 | 103,800 | +0.03(+0.73%) |
May 27, 2003 | 3.740 | 4.130 | 3.740 | 3.970 | 117,000 | +0.22(+5.87%) |
May 23, 2003 | 4.100 | 4.200 | 3.660 | 3.750 | 129,400 | -0.37(-8.98%) |
May 22, 2003 | 3.660 | 4.200 | 3.580 | 4.120 | 167,600 | +0.46(+12.60%) |
May 21, 2003 | 3.580 | 3.790 | 3.530 | 3.659 | 75,500 | -0.04(-1.11%) |
May 20, 2003 | 3.760 | 3.950 | 3.470 | 3.700 | 110,800 | -0.06(-1.60%) |
May 19, 2003 | 3.940 | 4.110 | 3.730 | 3.760 | 108,500 | -0.16(-4.08%) |
May 16, 2003 | 3.940 | 4.170 | 3.850 | 3.920 | 226,700 | -0.20(-4.85%) |
May 15, 2003 | 3.840 | 4.150 | 3.840 | 4.120 | 209,400 | +0.27(+7.01%) |
May 14, 2003 | 3.830 | 3.930 | 3.740 | 3.850 | 102,000 | +0.11(+2.94%) |
May 13, 2003 | 3.760 | 3.760 | 3.570 | 3.740 | 88,100 | +0.03(+0.67%) |
May 12, 2003 | 3.760 | 3.760 | 3.575 | 3.715 | 195,200 | +0.01(+0.41%) |
May 09, 2003 | 3.750 | 3.760 | 3.570 | 3.700 | 153,200 | -0.06(-1.60%) |
May 08, 2003 | 3.870 | 3.870 | 3.650 | 3.760 | 72,900 | -0.11(-2.84%) |
May 07, 2003 | 3.800 | 3.890 | 3.760 | 3.870 | 86,400 | +0.08(+2.11%) |
May 06, 2003 | 3.730 | 3.850 | 3.500 | 3.790 | 215,800 | +0.08(+2.16%) |
May 05, 2003 | 3.800 | 3.900 | 3.500 | 3.710 | 163,800 | -0.09(-2.37%) |
May 02, 2003 | 3.840 | 3.960 | 3.750 | 3.800 | 89,000 | -0.14(-3.55%) |
Apr 30, 2003 | 3.940 | 3.980 | 3.630 | 3.940 | 165,100 | +0.01(+0.25%) |
Apr 29, 2003 | 4.020 | 4.340 | 3.820 | 3.930 | 281,000 | -0.09(-2.24%) |
Apr 28, 2003 | 3.900 | 4.060 | 3.890 | 4.020 | 162,000 | +0.21(+5.51%) |
Apr 25, 2003 | 3.920 | 3.920 | 3.700 | 3.810 | 105,700 | +0.15(+4.10%) |
Apr 24, 2003 | 3.550 | 3.890 | 3.550 | 3.660 | 207,200 | +0.11(+3.10%) |
Apr 23, 2003 | 3.280 | 3.600 | 3.000 | 3.550 | 209,200 | +0.27(+8.23%) |
Apr 22, 2003 | 3.250 | 3.390 | 3.250 | 3.280 | 97,100 | +0.03(+0.92%) |
Apr 21, 2003 | 3.450 | 3.580 | 3.220 | 3.250 | 99,600 | -0.15(-4.41%) |
Apr 17, 2003 | 3.440 | 3.650 | 3.350 | 3.400 | 413,800 | +0.09(+2.72%) |
Apr 16, 2003 | 2.930 | 3.340 | 2.930 | 3.310 | 383,600 | +0.53(+19.06%) |
Apr 15, 2003 | 2.600 | 2.790 | 2.600 | 2.780 | 65,800 | +0.15(+5.70%) |
Apr 14, 2003 | 2.430 | 2.680 | 2.430 | 2.630 | 35,000 | +0.04(+1.54%) |
Apr 11, 2003 | 2.590 | 2.770 | 2.580 | 2.590 | 51,100 | +0.01(+0.39%) |
Apr 10, 2003 | 2.610 | 2.790 | 2.510 | 2.580 | 74,000 | -0.07(-2.64%) |
Apr 09, 2003 | 2.810 | 2.840 | 2.650 | 2.650 | 72,300 | -0.13(-4.68%) |
Apr 08, 2003 | 2.730 | 2.790 | 2.660 | 2.780 | 75,800 | +0.05(+1.83%) |
Apr 07, 2003 | 2.850 | 2.990 | 2.720 | 2.730 | 109,200 | -0.05(-1.83%) |
Apr 04, 2003 | 2.960 | 2.990 | 2.760 | 2.781 | 220,000 | -0.18(-6.05%) |
Apr 03, 2003 | 2.620 | 3.000 | 2.500 | 2.960 | 282,200 | +0.35(+13.41%) |
Apr 02, 2003 | 2.480 | 2.620 | 2.420 | 2.610 | 229,700 | +0.19(+7.85%) |
Apr 01, 2003 | 2.400 | 2.420 | 2.220 | 2.420 | 133,800 | +0.01(+0.41%) |
Mar 31, 2003 | 2.490 | 2.500 | 2.320 | 2.410 | 92,726 | -0.09(-3.60%) |
Mar 28, 2003 | 2.590 | 2.590 | 2.470 | 2.500 | 56,463 | -0.06(-2.34%) |
Mar 27, 2003 | 2.620 | 2.620 | 2.490 | 2.560 | 45,532 | -0.02(-0.78%) |
Mar 26, 2003 | 2.540 | 2.680 | 2.480 | 2.580 | 89,400 | +0.06(+2.38%) |
Mar 25, 2003 | 2.440 | 2.750 | 2.360 | 2.520 | 199,834 | +0.11(+4.56%) |
Mar 24, 2003 | 2.220 | 2.450 | 2.050 | 2.410 | 207,931 | +0.21(+9.55%) |
Mar 21, 2003 | 2.140 | 2.290 | 2.080 | 2.200 | 235,701 | +0.04(+1.85%) |
Mar 20, 2003 | 2.350 | 2.350 | 2.120 | 2.160 | 173,162 | -0.21(-8.86%) |
Mar 19, 2003 | 2.340 | 2.480 | 2.300 | 2.370 | 72,300 | +0.05(+2.16%) |
Mar 18, 2003 | 2.350 | 2.360 | 2.180 | 2.320 | 138,437 | +0.19(+8.92%) |
Mar 17, 2003 | 2.030 | 2.180 | 2.030 | 2.130 | 68,000 | +0.05(+2.40%) |
Mar 14, 2003 | 2.200 | 2.200 | 2.050 | 2.080 | 39,300 | -0.11(-5.02%) |
Mar 13, 2003 | 2.070 | 2.200 | 2.010 | 2.190 | 73,800 | +0.12(+5.80%) |
Mar 12, 2003 | 2.090 | 2.090 | 2.000 | 2.070 | 80,600 | -0.03(-1.43%) |
Mar 11, 2003 | 2.050 | 2.100 | 1.930 | 2.100 | 79,800 | +0.06(+2.94%) |
Mar 10, 2003 | 1.960 | 2.090 | 1.920 | 2.040 | 175,400 | -0.09(-4.23%) |
Mar 07, 2003 | 2.120 | 2.200 | 2.030 | 2.130 | 90,500 | -0.15(-6.58%) |
Mar 06, 2003 | 2.180 | 2.290 | 2.060 | 2.280 | 62,400 | +0.11(+5.07%) |
Mar 05, 2003 | 2.010 | 2.320 | 1.970 | 2.170 | 88,300 | -0.17(-7.26%) |
Mar 04, 2003 | 2.360 | 2.360 | 2.180 | 2.340 | 79,800 | +0.01(+0.43%) |
Mar 03, 2003 | 2.350 | 2.550 | 2.200 | 2.330 | 96,200 | -0.04(-1.69%) |
Feb 28, 2003 | 2.450 | 2.480 | 2.370 | 2.370 | 50,800 | -0.07(-2.87%) |
Feb 27, 2003 | 2.360 | 2.480 | 2.290 | 2.440 | 131,000 | +0.07(+2.95%) |
Feb 26, 2003 | 2.930 | 3.010 | 2.290 | 2.370 | 326,100 | +0.07(+3.04%) |
Feb 25, 2003 | 2.260 | 2.450 | 2.140 | 2.300 | 695,200 | +0.03(+1.32%) |
Feb 24, 2003 | 2.200 | 2.320 | 2.190 | 2.270 | 159,000 | +0.02(+0.89%) |
Feb 21, 2003 | 2.210 | 2.300 | 2.200 | 2.250 | 62,400 | +0.08(+3.69%) |
Feb 20, 2003 | 2.170 | 2.210 | 2.100 | 2.170 | 138,700 | +0.01(+0.46%) |
Feb 19, 2003 | 2.310 | 2.320 | 2.150 | 2.160 | 135,200 | -0.15(-6.49%) |
Feb 18, 2003 | 2.380 | 2.420 | 2.300 | 2.310 | 95,500 | -0.12(-4.94%) |
Feb 14, 2003 | 2.700 | 2.740 | 2.340 | 2.430 | 153,000 | -0.29(-10.66%) |
Feb 13, 2003 | 2.750 | 2.840 | 2.700 | 2.720 | 185,300 | -0.03(-1.09%) |
Feb 12, 2003 | 2.740 | 2.830 | 2.710 | 2.750 | 99,100 | -0.08(-2.83%) |
Feb 11, 2003 | 2.800 | 2.850 | 2.730 | 2.830 | 112,900 | -0.02(-0.70%) |
Feb 10, 2003 | 2.800 | 2.890 | 2.750 | 2.850 | 78,000 | +0.02(+0.71%) |
Feb 07, 2003 | 2.910 | 2.910 | 2.780 | 2.830 | 94,800 | -0.11(-3.68%) |
Feb 06, 2003 | 3.000 | 3.000 | 2.810 | 2.938 | 267,900 | -0.06(-2.07%) |
Feb 05, 2003 | 2.930 | 3.020 | 2.900 | 3.000 | 189,700 | +0.02(+0.67%) |
Feb 04, 2003 | 2.970 | 3.000 | 2.900 | 2.980 | 121,600 | -0.04(-1.32%) |
Feb 03, 2003 | 3.050 | 3.050 | 2.950 | 3.020 | 33,600 | -0.06(-1.98%) |
Jan 31, 2003 | 2.950 | 3.110 | 2.900 | 3.081 | 104,900 | +0.09(+3.04%) |
Jan 30, 2003 | 3.000 | 3.060 | 2.919 | 2.990 | 81,200 | -0.01(-0.33%) |
Jan 29, 2003 | 2.990 | 3.010 | 2.900 | 3.000 | 212,000 | +0.03(+1.01%) |
Jan 28, 2003 | 3.020 | 3.030 | 2.940 | 2.970 | 199,800 | -0.06(-1.98%) |
Jan 27, 2003 | 2.970 | 3.030 | 2.960 | 3.030 | 98,800 | +0.03(+1.00%) |
Jan 24, 2003 | 3.000 | 3.050 | 2.970 | 3.000 | 175,200 | -0.04(-1.32%) |
Jan 23, 2003 | 3.060 | 3.130 | 3.010 | 3.040 | 82,000 | -0.06(-1.94%) |
Jan 22, 2003 | 3.010 | 3.150 | 3.010 | 3.100 | 48,500 | +0.08(+2.65%) |
Jan 21, 2003 | 3.080 | 3.080 | 3.000 | 3.020 | 69,900 | -0.02(-0.66%) |
Jan 17, 2003 | 3.050 | 3.070 | 3.000 | 3.040 | 120,000 | -0.06(-1.94%) |
Jan 16, 2003 | 3.090 | 3.160 | 3.050 | 3.100 | 101,600 | +0.02(+0.65%) |
Jan 15, 2003 | 3.140 | 3.150 | 3.040 | 3.080 | 226,300 | -0.01(-0.29%) |
Jan 14, 2003 | 3.140 | 3.152 | 3.050 | 3.089 | 73,600 | +0.03(+0.95%) |
Jan 13, 2003 | 3.140 | 3.200 | 3.040 | 3.060 | 105,100 | +0.02(+0.56%) |
Jan 10, 2003 | 3.050 | 3.090 | 2.980 | 3.043 | 159,600 | -0.01(-0.23%) |
Jan 09, 2003 | 2.990 | 3.050 | 2.960 | 3.050 | 312,700 | +0.09(+3.04%) |
Jan 08, 2003 | 2.990 | 3.000 | 2.920 | 2.960 | 150,000 | -0.02(-0.67%) |
Jan 07, 2003 | 2.970 | 3.010 | 2.940 | 2.980 | 284,500 | -0.01(-0.33%) |
Jan 06, 2003 | 3.110 | 3.110 | 2.900 | 2.990 | 396,200 | -0.03(-0.99%) |
Jan 03, 2003 | 3.120 | 3.230 | 2.950 | 3.020 | 443,800 | -0.11(-3.51%) |
Jan 02, 2003 | 3.200 | 3.300 | 3.020 | 3.130 | 84,600 | +0.08(+2.62%) |
Dec 31, 2002 | 3.120 | 3.300 | 3.040 | 3.050 | 204,600 | -0.06(-1.93%) |
Dec 30, 2002 | 3.240 | 3.380 | 3.100 | 3.110 | 159,900 | -0.10(-3.09%) |
Dec 27, 2002 | 3.050 | 3.240 | 3.040 | 3.209 | 88,200 | +0.16(+5.21%) |
Dec 26, 2002 | 3.060 | 3.150 | 3.030 | 3.050 | 233,800 | +0.01(+0.33%) |
Dec 24, 2002 | 3.110 | 3.230 | 3.030 | 3.040 | 78,900 | -0.11(-3.49%) |
Dec 23, 2002 | 3.250 | 3.320 | 3.000 | 3.150 | 110,000 | +0.09(+2.94%) |
Dec 20, 2002 | 3.250 | 3.320 | 3.040 | 3.060 | 216,200 | -0.02(-0.65%) |
Dec 19, 2002 | 3.080 | 3.190 | 3.040 | 3.080 | 198,200 | -0.01(-0.32%) |
Dec 18, 2002 | 3.210 | 3.250 | 3.020 | 3.090 | 413,500 | -0.16(-4.92%) |
Dec 17, 2002 | 3.390 | 3.470 | 3.190 | 3.250 | 342,700 | -0.20(-5.80%) |
Dec 16, 2002 | 3.390 | 3.480 | 3.160 | 3.450 | 184,600 | +0.12(+3.60%) |
Dec 13, 2002 | 3.450 | 3.450 | 3.210 | 3.330 | 227,000 | -0.14(-4.03%) |
Dec 12, 2002 | 3.670 | 3.680 | 3.400 | 3.470 | 259,600 | -0.17(-4.67%) |
Dec 11, 2002 | 4.100 | 4.110 | 3.500 | 3.640 | 1,155,100 | -2.18(-37.46%) |
Dec 09, 2002 | 6.050 | 6.050 | 5.780 | 5.820 | 43,500 | -0.15(-2.51%) |
Dec 06, 2002 | 5.650 | 6.120 | 5.500 | 5.970 | 54,200 | +0.25(+4.37%) |
Dec 05, 2002 | 5.950 | 6.050 | 5.510 | 5.720 | 71,600 | -0.46(-7.44%) |
Dec 04, 2002 | 6.300 | 6.480 | 6.030 | 6.180 | 113,500 | -0.11(-1.75%) |
Dec 03, 2002 | 6.160 | 6.490 | 5.810 | 6.290 | 104,400 | +0.19(+3.11%) |
Dec 02, 2002 | 5.990 | 6.160 | 5.810 | 6.100 | 76,000 | +0.20(+3.39%) |
Nov 29, 2002 | 6.090 | 6.100 | 5.800 | 5.900 | 54,000 | +0.00(+0.00%) |
Nov 27, 2002 | 5.700 | 6.000 | 5.560 | 5.900 | 134,500 | +0.26(+4.61%) |
Nov 26, 2002 | 6.090 | 6.100 | 5.600 | 5.640 | 143,400 | -0.21(-3.59%) |
Nov 25, 2002 | 5.520 | 6.000 | 5.520 | 5.850 | 97,100 | +0.34(+6.17%) |
Nov 22, 2002 | 5.620 | 5.790 | 5.370 | 5.510 | 63,400 | -0.01(-0.18%) |
Nov 21, 2002 | 4.750 | 5.850 | 4.700 | 5.520 | 116,500 | +0.52(+10.40%) |
Nov 20, 2002 | 4.900 | 5.180 | 4.550 | 5.000 | 114,400 | +0.09(+1.83%) |
Nov 19, 2002 | 4.830 | 5.090 | 4.830 | 4.910 | 48,900 | +0.00(+0.00%) |
Nov 18, 2002 | 5.050 | 5.400 | 4.820 | 4.910 | 100,400 | -0.21(-4.10%) |
Nov 15, 2002 | 5.366 | 5.400 | 5.000 | 5.120 | 38,500 | -0.27(-5.01%) |
Nov 14, 2002 | 5.399 | 5.450 | 5.300 | 5.390 | 77,500 | -0.05(-0.92%) |
Nov 13, 2002 | 5.520 | 5.620 | 5.440 | 5.440 | 40,200 | -0.16(-2.86%) |
Nov 12, 2002 | 5.610 | 5.800 | 5.560 | 5.600 | 31,700 | -0.02(-0.36%) |
Nov 11, 2002 | 6.230 | 6.260 | 5.620 | 5.620 | 34,900 | -0.64(-10.22%) |
Nov 08, 2002 | 6.090 | 6.280 | 5.970 | 6.260 | 26,800 | +0.04(+0.64%) |
Nov 07, 2002 | 6.210 | 6.500 | 6.100 | 6.220 | 49,500 | -0.15(-2.35%) |
Nov 06, 2002 | 6.190 | 6.450 | 6.000 | 6.370 | 71,000 | +0.21(+3.41%) |
Nov 05, 2002 | 5.950 | 6.240 | 5.720 | 6.160 | 45,000 | +0.06(+0.98%) |
Nov 04, 2002 | 5.850 | 6.180 | 5.800 | 6.100 | 49,500 | +0.25(+4.27%) |
Nov 01, 2002 | 5.750 | 5.960 | 5.650 | 5.850 | 36,200 | +0.11(+1.92%) |
Oct 31, 2002 | 5.690 | 5.750 | 5.540 | 5.740 | 45,990 | +0.06(+1.07%) |
Oct 30, 2002 | 5.300 | 5.700 | 5.300 | 5.679 | 56,200 | +0.18(+3.25%) |
Oct 29, 2002 | 5.860 | 5.890 | 5.400 | 5.500 | 114,900 | -0.29(-5.01%) |
Oct 28, 2002 | 6.270 | 6.350 | 5.600 | 5.790 | 53,900 | -0.46(-7.36%) |
Oct 25, 2002 | 5.950 | 6.250 | 5.920 | 6.250 | 65,792 | +0.35(+5.93%) |
Oct 24, 2002 | 5.537 | 5.900 | 5.440 | 5.900 | 108,400 | +0.33(+5.92%) |
Oct 23, 2002 | 5.070 | 5.590 | 5.050 | 5.570 | 74,900 | +0.40(+7.74%) |
Oct 22, 2002 | 5.000 | 5.240 | 4.860 | 5.170 | 67,700 | +0.19(+3.82%) |
Oct 21, 2002 | 4.910 | 4.980 | 4.720 | 4.980 | 50,900 | +0.06(+1.22%) |
Oct 18, 2002 | 4.620 | 4.950 | 4.620 | 4.920 | 43,505 | +0.32(+6.96%) |
Oct 17, 2002 | 4.600 | 4.760 | 4.390 | 4.600 | 91,000 | +0.10(+2.22%) |
Oct 16, 2002 | 4.160 | 4.587 | 4.000 | 4.500 | 138,600 | +0.46(+11.39%) |
Oct 15, 2002 | 4.090 | 4.340 | 3.900 | 4.040 | 90,900 | +0.16(+4.12%) |
Oct 14, 2002 | 4.040 | 4.380 | 3.830 | 3.880 | 69,000 | -0.17(-4.20%) |
Oct 11, 2002 | 4.000 | 4.300 | 4.000 | 4.050 | 48,900 | +0.01(+0.25%) |
Oct 10, 2002 | 3.840 | 4.280 | 3.840 | 4.040 | 93,600 | +0.19(+4.94%) |
Oct 09, 2002 | 4.250 | 4.380 | 3.840 | 3.850 | 45,800 | -0.50(-11.49%) |
Oct 08, 2002 | 4.750 | 4.780 | 4.100 | 4.350 | 102,000 | -0.32(-6.85%) |
Oct 07, 2002 | 4.980 | 5.000 | 4.550 | 4.670 | 63,300 | -0.31(-6.22%) |
Oct 04, 2002 | 5.150 | 5.200 | 4.800 | 4.980 | 60,200 | -0.22(-4.23%) |
Oct 03, 2002 | 5.200 | 5.230 | 5.000 | 5.200 | 39,400 | -0.01(-0.19%) |
Oct 02, 2002 | 5.430 | 5.640 | 5.210 | 5.210 | 51,900 | -0.19(-3.48%) |
Oct 01, 2002 | 5.150 | 5.530 | 5.000 | 5.398 | 70,600 | +0.25(+4.82%) |
Sep 30, 2002 | 5.040 | 5.480 | 4.710 | 5.150 | 92,367 | +0.13(+2.59%) |
Sep 27, 2002 | 5.123 | 5.260 | 4.900 | 5.020 | 294,500 | -0.30(-5.64%) |
Sep 26, 2002 | 5.790 | 5.920 | 5.160 | 5.320 | 200,100 | -0.48(-8.28%) |
Sep 25, 2002 | 5.970 | 6.050 | 5.720 | 5.800 | 98,900 | -0.21(-3.49%) |
Sep 24, 2002 | 6.220 | 6.300 | 5.750 | 6.010 | 82,511 | -0.21(-3.38%) |
Sep 23, 2002 | 6.300 | 6.310 | 6.100 | 6.220 | 158,122 | -0.25(-3.86%) |
Sep 20, 2002 | 6.400 | 6.779 | 6.180 | 6.470 | 244,025 | +0.12(+1.89%) |
Sep 19, 2002 | 6.920 | 6.920 | 6.350 | 6.350 | 97,743 | -0.65(-9.29%) |
Sep 18, 2002 | 6.470 | 7.000 | 6.470 | 7.000 | 40,800 | +0.10(+1.45%) |
Sep 17, 2002 | 6.810 | 6.900 | 6.500 | 6.900 | 43,390 | +0.05(+0.73%) |
Sep 16, 2002 | 6.610 | 7.000 | 6.590 | 6.850 | 53,841 | +0.23(+3.47%) |
Sep 13, 2002 | 6.520 | 7.070 | 6.520 | 6.620 | 31,200 | +0.02(+0.30%) |
Sep 12, 2002 | 6.630 | 6.660 | 6.450 | 6.600 | 67,600 | -0.06(-0.90%) |
Sep 11, 2002 | 6.840 | 6.980 | 6.500 | 6.660 | 69,500 | -0.16(-2.35%) |
Sep 10, 2002 | 6.220 | 6.850 | 6.150 | 6.820 | 89,900 | +0.60(+9.65%) |
Sep 09, 2002 | 6.310 | 6.410 | 6.220 | 6.220 | 19,400 | -0.15(-2.35%) |
Sep 06, 2002 | 6.300 | 6.520 | 6.250 | 6.370 | 62,623 | +0.12(+1.92%) |
Sep 05, 2002 | 6.350 | 6.380 | 6.050 | 6.250 | 58,600 | -0.13(-2.04%) |
Sep 04, 2002 | 5.930 | 6.380 | 5.900 | 6.380 | 42,000 | +0.37(+6.16%) |