Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.99 | 16.20 | 15.65 | 16.16 | 3,618,900 | +0.69(+4.47%) |
May 29, 2003 | 15.51 | 15.95 | 15.14 | 15.47 | 3,598,400 | +0.23(+1.51%) |
May 28, 2003 | 15.79 | 15.89 | 14.81 | 15.24 | 3,597,200 | -0.05(-0.32%) |
May 27, 2003 | 14.52 | 15.50 | 14.42 | 15.29 | 4,643,600 | +0.62(+4.23%) |
May 23, 2003 | 14.37 | 14.84 | 14.15 | 14.67 | 3,323,100 | +0.67(+4.77%) |
May 22, 2003 | 13.00 | 14.23 | 13.00 | 14.00 | 3,664,600 | +1.02(+7.86%) |
May 21, 2003 | 13.23 | 13.47 | 12.75 | 12.98 | 2,636,500 | -0.33(-2.48%) |
May 20, 2003 | 13.99 | 14.10 | 12.81 | 13.31 | 4,279,800 | -0.09(-0.66%) |
May 19, 2003 | 14.42 | 15.04 | 13.05 | 13.40 | 4,626,100 | -1.38(-9.34%) |
May 16, 2003 | 14.18 | 15.15 | 14.10 | 14.78 | 3,539,700 | +0.39(+2.71%) |
May 15, 2003 | 14.79 | 14.95 | 14.28 | 14.39 | 3,513,200 | -0.39(-2.64%) |
May 14, 2003 | 13.99 | 14.85 | 13.49 | 14.78 | 6,802,900 | +1.35(+10.05%) |
May 13, 2003 | 12.13 | 13.49 | 12.13 | 13.43 | 3,325,700 | +0.98(+7.87%) |
May 12, 2003 | 12.65 | 12.75 | 12.06 | 12.45 | 2,069,700 | +0.09(+0.73%) |
May 09, 2003 | 12.38 | 12.65 | 12.16 | 12.36 | 1,736,800 | +0.38(+3.17%) |
May 08, 2003 | 11.88 | 12.47 | 11.88 | 11.98 | 2,272,100 | -0.33(-2.68%) |
May 07, 2003 | 11.62 | 12.87 | 11.55 | 12.31 | 3,192,500 | +0.26(+2.16%) |
May 06, 2003 | 12.50 | 12.65 | 11.76 | 12.05 | 4,387,000 | -0.23(-1.87%) |
May 05, 2003 | 11.60 | 12.58 | 11.40 | 12.28 | 5,551,000 | +0.98(+8.67%) |
May 02, 2003 | 9.950 | 11.32 | 9.950 | 11.30 | 4,646,500 | +1.42(+14.37%) |
May 01, 2003 | 9.550 | 10.06 | 9.540 | 9.880 | 1,310,400 | +0.03(+0.30%) |
Apr 30, 2003 | 9.460 | 10.10 | 9.350 | 9.850 | 2,317,700 | +0.05(+0.51%) |
Apr 29, 2003 | 10.35 | 10.68 | 9.800 | 9.800 | 4,386,600 | -0.27(-2.68%) |
Apr 28, 2003 | 10.30 | 10.45 | 9.100 | 10.07 | 6,151,700 | -0.24(-2.33%) |
Apr 25, 2003 | 12.25 | 12.34 | 10.27 | 10.31 | 7,276,100 | -1.44(-12.26%) |
Apr 24, 2003 | 10.88 | 11.80 | 10.61 | 11.75 | 5,376,800 | +1.39(+13.42%) |
Apr 23, 2003 | 10.12 | 10.75 | 10.00 | 10.36 | 3,737,500 | +0.20(+1.97%) |
Apr 22, 2003 | 11.06 | 11.50 | 9.940 | 10.16 | 4,929,100 | -0.72(-6.62%) |
Apr 21, 2003 | 10.31 | 10.92 | 10.22 | 10.88 | 1,897,600 | +0.64(+6.25%) |
Apr 17, 2003 | 9.890 | 10.50 | 9.610 | 10.24 | 2,731,700 | +0.33(+3.33%) |
Apr 16, 2003 | 10.16 | 10.95 | 9.850 | 9.910 | 5,252,000 | -0.07(-0.70%) |
Apr 15, 2003 | 9.020 | 10.05 | 8.930 | 9.980 | 4,461,800 | +1.02(+11.38%) |
Apr 14, 2003 | 9.170 | 9.460 | 8.910 | 8.960 | 1,408,800 | -0.22(-2.40%) |
Apr 11, 2003 | 9.310 | 9.550 | 9.050 | 9.180 | 1,305,300 | +0.02(+0.22%) |
Apr 10, 2003 | 8.940 | 9.250 | 8.660 | 9.160 | 1,153,900 | +0.34(+3.85%) |
Apr 09, 2003 | 9.400 | 9.420 | 8.780 | 8.820 | 985,700 | -0.52(-5.57%) |
Apr 08, 2003 | 9.370 | 9.590 | 9.150 | 9.340 | 804,600 | -0.03(-0.32%) |
Apr 07, 2003 | 9.670 | 9.850 | 9.300 | 9.370 | 2,342,700 | +0.25(+2.74%) |
Apr 04, 2003 | 9.000 | 9.450 | 8.800 | 9.120 | 1,009,900 | +0.17(+1.90%) |
Apr 03, 2003 | 9.040 | 9.040 | 8.500 | 8.950 | 1,046,000 | +0.22(+2.52%) |
Apr 02, 2003 | 9.040 | 9.200 | 8.680 | 8.730 | 1,545,400 | +0.31(+3.68%) |
Apr 01, 2003 | 8.200 | 8.610 | 7.980 | 8.420 | 1,519,100 | +0.41(+5.12%) |
Mar 31, 2003 | 8.570 | 8.570 | 7.880 | 8.010 | 2,710,134 | -0.88(-9.90%) |
Mar 28, 2003 | 8.980 | 9.400 | 8.800 | 8.890 | 1,859,870 | -0.18(-1.98%) |
Mar 27, 2003 | 9.120 | 10.34 | 8.900 | 9.070 | 5,938,888 | -0.47(-4.93%) |
Mar 26, 2003 | 8.030 | 9.880 | 8.000 | 9.540 | 4,399,539 | +1.66(+21.07%) |
Mar 25, 2003 | 7.230 | 8.000 | 7.190 | 7.880 | 1,324,594 | +0.74(+10.36%) |
Mar 24, 2003 | 7.400 | 7.640 | 7.100 | 7.140 | 93,910,000 | -0.76(-9.62%) |
Mar 21, 2003 | 8.120 | 8.250 | 7.800 | 7.900 | 1,343,314 | +0.07(+0.89%) |
Mar 20, 2003 | 7.450 | 8.000 | 7.320 | 7.830 | 1,445,077 | +0.32(+4.26%) |
Mar 19, 2003 | 7.240 | 7.600 | 7.020 | 7.510 | 905,701 | +0.24(+3.30%) |
Mar 18, 2003 | 7.360 | 7.500 | 7.100 | 7.270 | 80,820,000 | -0.03(-0.41%) |
Mar 17, 2003 | 6.660 | 7.340 | 6.410 | 7.300 | 1,243,055 | +0.46(+6.73%) |
Mar 14, 2003 | 7.150 | 7.150 | 6.660 | 6.840 | 1,407,591 | -0.27(-3.80%) |
Mar 13, 2003 | 6.800 | 7.220 | 6.750 | 7.110 | 2,746,100 | +0.56(+8.55%) |
Mar 12, 2003 | 5.600 | 6.580 | 5.600 | 6.550 | 1,582,340 | +0.80(+13.91%) |
Mar 11, 2003 | 5.630 | 5.780 | 5.400 | 5.750 | 638,000 | +0.12(+2.13%) |
Mar 10, 2003 | 5.940 | 5.980 | 5.550 | 5.630 | 544,700 | -0.38(-6.32%) |
Mar 07, 2003 | 5.980 | 6.060 | 5.810 | 6.010 | 631,553 | -0.05(-0.83%) |
Mar 06, 2003 | 6.170 | 6.170 | 6.000 | 6.060 | 374,400 | -0.11(-1.78%) |
Mar 05, 2003 | 5.900 | 6.330 | 5.890 | 6.170 | 647,200 | +0.16(+2.68%) |
Mar 04, 2003 | 6.100 | 6.250 | 5.910 | 6.009 | 862,000 | -0.26(-4.15%) |
Mar 03, 2003 | 6.720 | 6.815 | 6.110 | 6.269 | 1,191,400 | -0.42(-6.29%) |
Feb 28, 2003 | 6.850 | 6.900 | 6.540 | 6.690 | 773,600 | -0.04(-0.59%) |
Feb 27, 2003 | 6.880 | 7.000 | 6.600 | 6.730 | 927,700 | -0.15(-2.18%) |
Feb 26, 2003 | 7.110 | 7.350 | 6.800 | 6.880 | 1,697,500 | -0.23(-3.23%) |
Feb 25, 2003 | 7.110 | 7.320 | 6.950 | 7.110 | 922,100 | -0.07(-0.97%) |
Feb 24, 2003 | 7.000 | 7.600 | 6.850 | 7.180 | 1,586,500 | +0.09(+1.27%) |
Feb 21, 2003 | 7.020 | 7.160 | 6.610 | 7.090 | 1,193,100 | +0.03(+0.42%) |
Feb 20, 2003 | 7.180 | 7.300 | 6.980 | 7.060 | 1,048,100 | -0.02(-0.28%) |
Feb 19, 2003 | 7.430 | 7.450 | 6.910 | 7.080 | 1,358,600 | -0.34(-4.57%) |
Feb 18, 2003 | 7.250 | 7.600 | 7.110 | 7.419 | 2,805,100 | +0.55(+7.99%) |
Feb 14, 2003 | 6.020 | 6.890 | 5.970 | 6.870 | 3,365,300 | +1.07(+18.43%) |
Feb 13, 2003 | 6.320 | 6.350 | 5.220 | 5.801 | 3,361,000 | -0.51(-8.07%) |
Feb 12, 2003 | 7.050 | 7.240 | 6.230 | 6.310 | 1,932,300 | -0.85(-11.87%) |
Feb 11, 2003 | 7.390 | 7.600 | 7.150 | 7.160 | 761,100 | -0.33(-4.41%) |
Feb 10, 2003 | 7.860 | 7.880 | 7.320 | 7.490 | 1,004,800 | -0.26(-3.35%) |
Feb 07, 2003 | 7.810 | 7.940 | 7.560 | 7.750 | 797,800 | -0.15(-1.90%) |
Feb 06, 2003 | 7.570 | 7.950 | 7.530 | 7.900 | 1,119,000 | +0.27(+3.54%) |
Feb 05, 2003 | 7.920 | 8.050 | 7.320 | 7.630 | 741,700 | -0.17(-2.22%) |
Feb 04, 2003 | 7.530 | 7.860 | 7.380 | 7.803 | 1,115,900 | +0.03(+0.44%) |
Feb 03, 2003 | 8.140 | 8.300 | 7.720 | 7.769 | 1,430,900 | -0.08(-1.03%) |
Jan 31, 2003 | 6.710 | 7.950 | 6.700 | 7.850 | 2,941,300 | +0.70(+9.79%) |
Jan 30, 2003 | 7.935 | 8.200 | 7.100 | 7.150 | 2,316,066 | -0.80(-10.06%) |
Jan 29, 2003 | 7.360 | 8.070 | 6.920 | 7.950 | 3,237,800 | +0.51(+6.85%) |
Jan 28, 2003 | 8.910 | 9.100 | 7.120 | 7.440 | 7,426,400 | -1.46(-16.40%) |
Jan 27, 2003 | 10.30 | 10.30 | 8.250 | 8.900 | 3,558,200 | -1.48(-14.26%) |
Jan 24, 2003 | 10.44 | 10.60 | 10.01 | 10.38 | 1,313,500 | +0.11(+1.07%) |
Jan 23, 2003 | 10.26 | 10.35 | 9.900 | 10.27 | 1,341,300 | +0.32(+3.22%) |
Jan 22, 2003 | 10.06 | 10.49 | 9.700 | 9.950 | 1,780,100 | -0.30(-2.93%) |
Jan 21, 2003 | 9.750 | 10.48 | 9.710 | 10.25 | 2,451,400 | +0.88(+9.39%) |
Jan 17, 2003 | 9.150 | 9.500 | 8.880 | 9.370 | 1,161,900 | -0.01(-0.10%) |
Jan 16, 2003 | 8.740 | 9.420 | 8.720 | 9.379 | 1,264,700 | +0.62(+7.07%) |
Jan 15, 2003 | 8.760 | 8.800 | 8.300 | 8.760 | 1,379,400 | -0.05(-0.57%) |
Jan 14, 2003 | 9.420 | 9.420 | 8.770 | 8.810 | 1,728,900 | -0.54(-5.78%) |
Jan 13, 2003 | 9.300 | 9.730 | 9.100 | 9.350 | 1,831,200 | +0.47(+5.29%) |
Jan 10, 2003 | 8.500 | 8.900 | 8.450 | 8.880 | 1,304,000 | +0.25(+2.90%) |
Jan 09, 2003 | 8.760 | 8.940 | 8.450 | 8.630 | 1,359,100 | +0.20(+2.37%) |
Jan 08, 2003 | 8.170 | 8.550 | 8.020 | 8.430 | 1,350,500 | +0.01(+0.12%) |
Jan 07, 2003 | 8.750 | 8.750 | 8.100 | 8.420 | 2,317,400 | +0.09(+1.08%) |
Jan 06, 2003 | 7.730 | 8.550 | 7.600 | 8.330 | 2,824,300 | +0.92(+12.42%) |
Jan 03, 2003 | 6.970 | 7.500 | 6.780 | 7.410 | 1,461,200 | +0.53(+7.70%) |
Jan 02, 2003 | 6.740 | 6.950 | 6.510 | 6.880 | 1,105,400 | +0.38(+5.85%) |
Dec 31, 2002 | 6.260 | 6.530 | 6.200 | 6.500 | 1,113,700 | +0.27(+4.33%) |
Dec 30, 2002 | 6.670 | 6.900 | 6.110 | 6.230 | 1,864,100 | -0.44(-6.60%) |
Dec 27, 2002 | 7.250 | 7.250 | 6.600 | 6.670 | 1,572,400 | -0.58(-8.00%) |
Dec 26, 2002 | 6.930 | 7.340 | 6.850 | 7.250 | 1,455,200 | +0.33(+4.77%) |
Dec 24, 2002 | 7.000 | 7.150 | 6.650 | 6.920 | 1,301,600 | +0.07(+1.02%) |
Dec 23, 2002 | 5.680 | 7.080 | 5.510 | 6.850 | 2,151,300 | +0.50(+7.87%) |
Dec 20, 2002 | 5.680 | 6.550 | 5.510 | 6.350 | 2,550,000 | +0.81(+14.64%) |
Dec 19, 2002 | 5.480 | 5.800 | 5.340 | 5.539 | 829,000 | +0.09(+1.63%) |
Dec 18, 2002 | 5.800 | 6.140 | 5.300 | 5.450 | 1,816,400 | -0.40(-6.84%) |
Dec 17, 2002 | 4.940 | 5.850 | 4.930 | 5.850 | 2,107,400 | +0.91(+18.42%) |
Dec 16, 2002 | 4.300 | 4.940 | 4.300 | 4.940 | 555,500 | +0.49(+11.01%) |
Dec 13, 2002 | 4.830 | 4.850 | 4.360 | 4.450 | 424,700 | -0.17(-3.68%) |
Dec 12, 2002 | 4.650 | 4.850 | 4.350 | 4.620 | 1,182,200 | -0.08(-1.70%) |
Dec 11, 2002 | 4.990 | 4.990 | 4.500 | 4.700 | 593,800 | -0.34(-6.75%) |
Dec 10, 2002 | 5.300 | 5.310 | 4.800 | 5.040 | 1,224,300 | -0.04(-0.79%) |
Dec 09, 2002 | 5.600 | 5.680 | 5.080 | 5.080 | 1,140,400 | -0.09(-1.74%) |
Dec 06, 2002 | 5.110 | 5.250 | 5.080 | 5.170 | 389,500 | -0.13(-2.45%) |
Dec 05, 2002 | 5.530 | 5.800 | 5.300 | 5.300 | 587,700 | -0.17(-3.11%) |
Dec 04, 2002 | 5.120 | 5.680 | 4.840 | 5.470 | 918,800 | +0.27(+5.19%) |
Dec 03, 2002 | 5.510 | 5.630 | 5.110 | 5.200 | 573,200 | -0.33(-5.97%) |
Dec 02, 2002 | 5.550 | 5.840 | 5.300 | 5.530 | 1,058,500 | +0.37(+7.17%) |
Nov 29, 2002 | 5.150 | 5.250 | 4.870 | 5.160 | 994,700 | +0.14(+2.79%) |
Nov 27, 2002 | 5.420 | 5.430 | 4.840 | 5.020 | 1,439,900 | -0.03(-0.59%) |
Nov 26, 2002 | 5.490 | 5.900 | 5.030 | 5.050 | 1,748,900 | -0.48(-8.63%) |
Nov 25, 2002 | 5.010 | 5.600 | 4.930 | 5.527 | 2,104,100 | +0.81(+17.10%) |
Nov 22, 2002 | 4.350 | 5.150 | 4.170 | 4.720 | 2,208,500 | +0.37(+8.51%) |
Nov 21, 2002 | 3.980 | 4.380 | 3.910 | 4.350 | 1,362,000 | +0.38(+9.63%) |
Nov 20, 2002 | 4.030 | 4.060 | 3.720 | 3.968 | 1,084,500 | -0.08(-2.03%) |
Nov 19, 2002 | 4.300 | 4.300 | 4.040 | 4.050 | 1,390,700 | -0.19(-4.48%) |
Nov 18, 2002 | 3.960 | 4.290 | 3.760 | 4.240 | 2,291,700 | +0.41(+10.70%) |
Nov 15, 2002 | 3.500 | 4.170 | 3.430 | 3.830 | 3,882,400 | +0.14(+3.79%) |
Nov 14, 2002 | 2.860 | 3.700 | 2.830 | 3.690 | 2,763,500 | +0.74(+25.08%) |
Nov 13, 2002 | 3.000 | 3.040 | 2.890 | 2.950 | 331,100 | -0.08(-2.64%) |
Nov 12, 2002 | 3.050 | 3.050 | 2.860 | 3.030 | 344,900 | +0.03(+1.00%) |
Nov 11, 2002 | 3.150 | 3.150 | 2.900 | 3.000 | 325,300 | -0.15(-4.76%) |
Nov 08, 2002 | 3.150 | 3.180 | 2.840 | 3.150 | 584,300 | +0.03(+0.96%) |
Nov 07, 2002 | 3.480 | 3.490 | 3.111 | 3.120 | 657,100 | -0.32(-9.30%) |
Nov 06, 2002 | 3.310 | 3.500 | 3.200 | 3.440 | 1,391,000 | +0.21(+6.50%) |
Nov 05, 2002 | 3.340 | 3.370 | 3.160 | 3.230 | 1,025,800 | +0.09(+2.87%) |
Nov 04, 2002 | 2.930 | 3.180 | 2.920 | 3.140 | 529,300 | +0.26(+9.03%) |
Nov 01, 2002 | 2.880 | 2.900 | 2.810 | 2.880 | 256,200 | +0.07(+2.49%) |
Oct 31, 2002 | 2.910 | 2.960 | 2.800 | 2.810 | 239,468 | -0.11(-3.77%) |
Oct 30, 2002 | 2.950 | 3.010 | 2.790 | 2.920 | 604,026 | +0.00(+0.00%) |
Oct 29, 2002 | 2.770 | 2.970 | 2.660 | 2.920 | 563,920 | +0.15(+5.61%) |
Oct 28, 2002 | 2.480 | 2.780 | 2.480 | 2.765 | 1,111,040 | +0.27(+10.60%) |
Oct 25, 2002 | 2.380 | 2.500 | 2.350 | 2.500 | 56,000 | +0.10(+4.17%) |
Oct 24, 2002 | 2.370 | 2.420 | 2.300 | 2.400 | 62,730 | +0.00(+0.00%) |
Oct 23, 2002 | 2.390 | 2.410 | 2.350 | 2.400 | 48,000 | -0.01(-0.41%) |
Oct 22, 2002 | 2.420 | 2.420 | 2.370 | 2.410 | 93,900 | +0.00(+0.00%) |
Oct 21, 2002 | 2.410 | 2.420 | 2.260 | 2.410 | 108,200 | -0.01(-0.41%) |
Oct 18, 2002 | 2.450 | 2.510 | 2.320 | 2.420 | 121,770 | -0.03(-1.22%) |
Oct 17, 2002 | 2.370 | 2.560 | 2.330 | 2.450 | 175,083 | +0.08(+3.55%) |
Oct 16, 2002 | 2.450 | 2.450 | 2.300 | 2.366 | 71,425 | -0.12(-4.98%) |
Oct 15, 2002 | 2.430 | 2.540 | 2.350 | 2.490 | 100,170 | +0.06(+2.47%) |
Oct 14, 2002 | 2.200 | 2.450 | 2.200 | 2.430 | 65,900 | +0.11(+4.74%) |
Oct 11, 2002 | 2.140 | 2.380 | 2.140 | 2.320 | 170,490 | +0.22(+10.48%) |
Oct 10, 2002 | 1.900 | 2.135 | 1.900 | 2.100 | 126,410 | +0.21(+11.11%) |
Oct 09, 2002 | 1.850 | 1.900 | 1.850 | 1.890 | 2,790,000 | -0.03(-1.56%) |
Oct 08, 2002 | 1.925 | 1.930 | 1.810 | 1.920 | 53,464 | -0.04(-2.04%) |
Oct 07, 2002 | 2.110 | 2.110 | 1.820 | 1.960 | 132,400 | -0.15(-7.11%) |
Oct 04, 2002 | 2.110 | 2.180 | 2.060 | 2.110 | 79,940 | -0.05(-2.31%) |
Oct 03, 2002 | 2.120 | 2.180 | 2.100 | 2.160 | 37,200 | -0.04(-1.82%) |
Oct 02, 2002 | 2.110 | 2.200 | 2.110 | 2.200 | 10,400 | +0.02(+0.92%) |
Oct 01, 2002 | 2.120 | 2.200 | 2.100 | 2.180 | 11,800 | +0.02(+0.93%) |
Sep 30, 2002 | 2.210 | 2.380 | 2.090 | 2.160 | 81,800 | -0.04(-1.82%) |
Sep 27, 2002 | 2.120 | 2.260 | 2.080 | 2.200 | 50,520 | -0.02(-0.90%) |
Sep 26, 2002 | 2.250 | 2.250 | 2.140 | 2.220 | 17,900 | +0.00(+0.04%) |
Sep 25, 2002 | 2.050 | 2.250 | 2.000 | 2.219 | 115,368 | +0.14(+6.69%) |
Sep 24, 2002 | 1.970 | 2.080 | 1.970 | 2.080 | 61,662 | +0.04(+1.96%) |
Sep 23, 2002 | 2.050 | 2.090 | 1.960 | 2.040 | 80,250 | -0.08(-3.77%) |
Sep 20, 2002 | 2.100 | 2.139 | 2.020 | 2.120 | 14,400 | +0.01(+0.47%) |
Sep 19, 2002 | 2.060 | 2.160 | 2.050 | 2.110 | 60,300 | -0.11(-4.95%) |
Sep 18, 2002 | 2.230 | 2.230 | 1.980 | 2.220 | 121,300 | -0.01(-0.45%) |
Sep 17, 2002 | 2.220 | 2.220 | 2.070 | 2.230 | 33,600 | +0.03(+1.36%) |
Sep 16, 2002 | 2.180 | 2.210 | 2.100 | 2.200 | 31,080 | +0.01(+0.46%) |
Sep 13, 2002 | 2.210 | 2.230 | 2.110 | 2.190 | 47,270 | -0.06(-2.67%) |
Sep 12, 2002 | 2.329 | 2.350 | 2.250 | 2.250 | 38,700 | -0.08(-3.43%) |
Sep 11, 2002 | 2.250 | 2.350 | 2.249 | 2.330 | 65,500 | +0.08(+3.56%) |
Sep 10, 2002 | 2.170 | 2.290 | 2.170 | 2.250 | 23,200 | +0.01(+0.45%) |
Sep 09, 2002 | 2.210 | 2.250 | 2.150 | 2.240 | 39,400 | +0.04(+1.80%) |
Sep 06, 2002 | 2.250 | 2.330 | 2.200 | 2.200 | 6,660,000 | -0.04(-1.76%) |
Sep 05, 2002 | 2.330 | 2.330 | 2.230 | 2.240 | 53,300 | -0.09(-3.86%) |
Sep 04, 2002 | 2.310 | 2.340 | 2.210 | 2.330 | 77,700 | +0.03(+1.30%) |
Sep 03, 2002 | 2.400 | 2.400 | 2.200 | 2.300 | 119,805 | -0.14(-5.74%) |
Aug 30, 2002 | 2.190 | 2.570 | 2.150 | 2.440 | 391,790 | +0.30(+14.00%) |
Aug 29, 2002 | 2.160 | 2.200 | 2.050 | 2.140 | 102,200 | +0.00(+0.02%) |
Aug 28, 2002 | 2.230 | 2.370 | 2.100 | 2.140 | 174,200 | -0.19(-8.15%) |
Aug 27, 2002 | 1.950 | 2.350 | 1.949 | 2.330 | 480,379 | +0.39(+20.10%) |
Aug 26, 2002 | 1.890 | 1.950 | 1.870 | 1.940 | 48,700 | +0.05(+2.65%) |
Aug 23, 2002 | 1.900 | 1.910 | 1.880 | 1.890 | 33,200 | -0.01(-0.53%) |
Aug 22, 2002 | 1.900 | 1.939 | 1.900 | 1.900 | 29,160 | -0.01(-0.36%) |
Aug 21, 2002 | 1.900 | 1.950 | 1.900 | 1.907 | 28,600 | +0.01(+0.36%) |
Aug 20, 2002 | 1.920 | 1.920 | 1.890 | 1.900 | 21,400 | +0.00(+0.00%) |
Aug 16, 2002 | 1.950 | 1.950 | 1.830 | 1.900 | 174,000 | +0.00(+0.00%) |
Aug 15, 2002 | 1.870 | 1.910 | 1.810 | 1.900 | 73,487 | +0.02(+1.06%) |
Aug 14, 2002 | 1.821 | 1.880 | 1.810 | 1.880 | 12,500 | +0.06(+3.27%) |
Aug 13, 2002 | 1.860 | 1.880 | 1.820 | 1.820 | 20,998 | +0.01(+0.56%) |
Aug 12, 2002 | 1.850 | 1.870 | 1.790 | 1.810 | 27,345 | -0.06(-3.20%) |
Aug 07, 2002 | 1.900 | 1.950 | 1.870 | 1.870 | 23,600 | -0.04(-2.09%) |
Aug 06, 2002 | 1.890 | 1.980 | 1.890 | 1.910 | 55,435 | +0.03(+1.60%) |
Aug 05, 2002 | 2.000 | 2.000 | 1.800 | 1.880 | 50,480 | -0.09(-4.57%) |
Aug 02, 2002 | 1.931 | 1.980 | 1.930 | 1.970 | 47,780 | +0.02(+1.03%) |
Aug 01, 2002 | 1.940 | 1.980 | 1.900 | 1.950 | 50,160 | +0.00(+0.00%) |
Jul 31, 2002 | 1.910 | 1.950 | 1.880 | 1.950 | 136,550 | +0.05(+2.62%) |
Jul 30, 2002 | 1.940 | 1.950 | 1.800 | 1.900 | 120,750 | +0.00(+0.01%) |
Jul 29, 2002 | 1.900 | 1.970 | 1.771 | 1.900 | 71,000 | -0.05(-2.56%) |
Jul 26, 2002 | 1.830 | 1.950 | 1.761 | 1.950 | 75,400 | +0.10(+5.41%) |
Jul 25, 2002 | 1.910 | 1.930 | 1.820 | 1.850 | 54,250 | -0.10(-5.13%) |
Jul 24, 2002 | 1.740 | 1.950 | 1.710 | 1.950 | 83,350 | -0.04(-2.01%) |
Jul 23, 2002 | 1.960 | 2.010 | 1.930 | 1.990 | 44,100 | +0.01(+0.51%) |
Jul 22, 2002 | 1.950 | 2.000 | 1.910 | 1.980 | 85,700 | +0.04(+2.06%) |
Jul 19, 2002 | 2.100 | 2.110 | 1.910 | 1.940 | 88,800 | -0.05(-2.51%) |
Jul 17, 2002 | 1.910 | 2.000 | 1.910 | 1.990 | 138,600 | +0.14(+7.57%) |
Jul 12, 2002 | 1.840 | 1.860 | 1.840 | 1.850 | 55,300 | -0.01(-0.54%) |
Jul 11, 2002 | 1.850 | 1.860 | 1.750 | 1.860 | 36,600 | +0.02(+1.09%) |
Jul 10, 2002 | 1.820 | 1.859 | 1.820 | 1.840 | 27,000 | +0.00(+0.00%) |
Jul 09, 2002 | 1.790 | 1.840 | 1.790 | 1.840 | 93,200 | +0.05(+2.79%) |
Jul 08, 2002 | 1.750 | 1.790 | 1.750 | 1.790 | 11,400 | +0.04(+2.29%) |
Jul 05, 2002 | 1.780 | 1.790 | 1.730 | 1.750 | 46,400 | +0.02(+1.16%) |
Jul 04, 2002 | 1.770 | 1.840 | 1.680 | 1.730 | 66,900 | +0.00(+0.00%) |
Jul 03, 2002 | 1.770 | 1.840 | 1.680 | 1.730 | 66,900 | -0.04(-2.28%) |
Jul 02, 2002 | 1.850 | 1.850 | 1.760 | 1.770 | 68,400 | -0.02(-1.10%) |
Jul 01, 2002 | 1.750 | 1.860 | 1.730 | 1.790 | 156,400 | +0.04(+2.29%) |
Jun 28, 2002 | 1.710 | 1.780 | 1.710 | 1.750 | 97,500 | +0.01(+0.57%) |
Jun 27, 2002 | 1.720 | 1.750 | 1.720 | 1.740 | 29,800 | +0.01(+0.58%) |
Jun 26, 2002 | 1.700 | 1.770 | 1.690 | 1.730 | 89,900 | -0.01(-0.57%) |
Jun 25, 2002 | 1.710 | 1.780 | 1.680 | 1.740 | 164,200 | +0.05(+2.96%) |
Jun 21, 2002 | 1.680 | 1.710 | 1.680 | 1.690 | 97,300 | -0.02(-1.17%) |
Jun 20, 2002 | 1.660 | 1.740 | 1.650 | 1.710 | 65,100 | +0.01(+0.59%) |
Jun 19, 2002 | 1.660 | 1.740 | 1.630 | 1.700 | 56,400 | -0.04(-2.28%) |
Jun 18, 2002 | 1.670 | 1.740 | 1.620 | 1.740 | 163,000 | +0.06(+3.55%) |
Jun 17, 2002 | 1.630 | 1.680 | 1.630 | 1.680 | 101,300 | +0.02(+1.20%) |
Jun 14, 2002 | 1.610 | 1.660 | 1.610 | 1.660 | 29,500 | +0.05(+3.08%) |
Jun 12, 2002 | 1.620 | 1.660 | 1.600 | 1.610 | 106,000 | -0.02(-1.20%) |
Jun 11, 2002 | 1.660 | 1.690 | 1.620 | 1.630 | 48,500 | +0.02(+1.24%) |
Jun 10, 2002 | 1.600 | 1.650 | 1.590 | 1.610 | 293,000 | +0.03(+1.90%) |
Jun 07, 2002 | 1.630 | 1.660 | 1.570 | 1.580 | 319,200 | -0.04(-2.47%) |
Jun 06, 2002 | 1.600 | 1.640 | 1.590 | 1.620 | 61,300 | +0.02(+1.25%) |