Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.840 | 3.850 | 3.470 | 3.500 | 127,407 | -0.24(-6.42%) |
Sep 29, 2003 | 3.360 | 3.880 | 3.330 | 3.740 | 287,566 | +0.44(+13.33%) |
Sep 26, 2003 | 3.450 | 3.580 | 3.300 | 3.300 | 154,206 | -0.21(-6.09%) |
Sep 25, 2003 | 3.690 | 3.690 | 3.500 | 3.514 | 134,194 | -0.17(-4.51%) |
Sep 24, 2003 | 3.766 | 3.730 | 3.680 | 3.680 | 136,062 | -0.09(-2.28%) |
Sep 23, 2003 | 3.750 | 3.800 | 3.700 | 3.766 | 159,970 | +0.02(+0.43%) |
Sep 22, 2003 | 3.740 | 3.800 | 3.670 | 3.750 | 138,642 | +0.02(+0.54%) |
Sep 19, 2003 | 3.680 | 3.850 | 3.680 | 3.730 | 142,856 | -0.02(-0.53%) |
Sep 18, 2003 | 3.700 | 3.830 | 3.690 | 3.750 | 116,365 | +0.02(+0.54%) |
Sep 17, 2003 | 3.800 | 3.830 | 3.720 | 3.730 | 48,127 | -0.04(-1.06%) |
Sep 16, 2003 | 3.750 | 3.870 | 3.710 | 3.770 | 70,561 | +0.00(+0.00%) |
Sep 15, 2003 | 3.810 | 3.900 | 3.750 | 3.770 | 114,900 | +0.07(+1.89%) |
Sep 12, 2003 | 3.710 | 3.800 | 3.700 | 3.700 | 70,800 | -0.01(-0.27%) |
Sep 11, 2003 | 3.700 | 4.000 | 3.700 | 3.710 | 190,500 | -0.02(-0.46%) |
Sep 10, 2003 | 3.840 | 3.864 | 3.680 | 3.727 | 185,200 | -0.10(-2.69%) |
Sep 09, 2003 | 4.000 | 4.040 | 3.830 | 3.830 | 84,800 | -0.15(-3.77%) |
Sep 08, 2003 | 3.750 | 4.000 | 3.750 | 3.980 | 121,600 | +0.22(+5.88%) |
Sep 05, 2003 | 3.830 | 4.000 | 3.740 | 3.759 | 138,100 | -0.10(-2.62%) |
Sep 04, 2003 | 4.000 | 4.000 | 3.830 | 3.860 | 128,200 | -0.13(-3.16%) |
Sep 03, 2003 | 4.100 | 4.100 | 3.920 | 3.986 | 66,000 | -0.01(-0.35%) |
Sep 02, 2003 | 4.000 | 4.110 | 3.900 | 4.000 | 103,500 | +0.02(+0.50%) |
Aug 29, 2003 | 3.990 | 4.050 | 3.960 | 3.980 | 67,100 | -0.09(-2.21%) |
Aug 28, 2003 | 4.130 | 4.130 | 3.900 | 4.070 | 119,500 | -0.03(-0.63%) |
Aug 27, 2003 | 4.000 | 4.100 | 3.980 | 4.096 | 60,900 | +0.12(+2.91%) |
Aug 26, 2003 | 4.090 | 4.160 | 3.940 | 3.980 | 348,300 | -0.12(-2.93%) |
Aug 25, 2003 | 4.050 | 4.136 | 4.010 | 4.100 | 147,900 | +0.08(+1.99%) |
Aug 22, 2003 | 4.120 | 4.150 | 3.970 | 4.020 | 150,400 | -0.08(-1.95%) |
Aug 21, 2003 | 4.140 | 4.145 | 3.920 | 4.100 | 100,700 | +0.01(+0.24%) |
Aug 20, 2003 | 4.020 | 4.140 | 3.900 | 4.090 | 237,100 | -0.01(-0.24%) |
Aug 19, 2003 | 4.050 | 4.100 | 3.860 | 4.100 | 70,700 | +0.10(+2.50%) |
Aug 18, 2003 | 3.770 | 4.070 | 3.700 | 4.000 | 93,500 | +0.22(+5.82%) |
Aug 15, 2003 | 3.800 | 3.880 | 3.760 | 3.780 | 38,500 | +0.03(+0.80%) |
Aug 14, 2003 | 3.750 | 3.820 | 3.620 | 3.750 | 122,700 | +0.00(+0.00%) |
Aug 13, 2003 | 3.820 | 3.850 | 3.700 | 3.750 | 79,400 | -0.10(-2.60%) |
Aug 12, 2003 | 3.940 | 3.950 | 3.680 | 3.850 | 192,400 | -0.08(-2.04%) |
Aug 11, 2003 | 3.810 | 3.930 | 3.800 | 3.930 | 60,000 | +0.06(+1.55%) |
Aug 08, 2003 | 3.850 | 3.955 | 3.810 | 3.870 | 69,100 | -0.02(-0.51%) |
Aug 07, 2003 | 3.950 | 4.050 | 3.850 | 3.890 | 71,800 | -0.11(-2.75%) |
Aug 06, 2003 | 4.130 | 4.180 | 3.900 | 4.000 | 192,200 | -0.07(-1.72%) |
Aug 05, 2003 | 4.120 | 4.150 | 4.010 | 4.070 | 347,900 | +0.01(+0.25%) |
Aug 04, 2003 | 4.100 | 4.200 | 3.990 | 4.060 | 101,400 | +0.01(+0.25%) |
Aug 01, 2003 | 3.850 | 4.080 | 3.850 | 4.050 | 100,800 | +0.09(+2.27%) |
Jul 31, 2003 | 3.910 | 4.060 | 3.850 | 3.960 | 296,300 | +0.00(+0.00%) |
Jul 30, 2003 | 4.080 | 4.080 | 3.900 | 3.960 | 153,400 | -0.11(-2.70%) |
Jul 29, 2003 | 4.080 | 4.090 | 3.900 | 4.070 | 99,400 | +0.06(+1.50%) |
Jul 28, 2003 | 4.200 | 4.200 | 3.800 | 4.010 | 155,900 | -0.05(-1.23%) |
Jul 25, 2003 | 4.150 | 4.180 | 4.030 | 4.060 | 173,200 | +0.04(+1.00%) |
Jul 24, 2003 | 4.150 | 4.300 | 4.010 | 4.020 | 498,600 | -0.08(-1.95%) |
Jul 23, 2003 | 3.800 | 4.240 | 3.680 | 4.100 | 510,200 | +0.35(+9.33%) |
Jul 22, 2003 | 3.700 | 3.820 | 3.650 | 3.750 | 146,100 | +0.01(+0.27%) |
Jul 21, 2003 | 4.000 | 4.040 | 3.600 | 3.740 | 214,800 | -0.15(-3.86%) |
Jul 18, 2003 | 3.940 | 4.000 | 3.600 | 3.890 | 225,900 | -0.07(-1.77%) |
Jul 17, 2003 | 4.190 | 4.200 | 3.950 | 3.960 | 182,600 | -0.24(-5.71%) |
Jul 16, 2003 | 4.500 | 4.500 | 4.190 | 4.200 | 128,800 | -0.25(-5.62%) |
Jul 15, 2003 | 4.400 | 4.770 | 4.350 | 4.450 | 507,800 | +0.04(+0.91%) |
Jul 14, 2003 | 4.420 | 4.600 | 4.400 | 4.410 | 120,800 | -0.02(-0.45%) |
Jul 11, 2003 | 4.600 | 4.600 | 4.360 | 4.430 | 104,296 | -0.06(-1.34%) |
Jul 10, 2003 | 4.650 | 4.680 | 4.350 | 4.490 | 200,500 | -0.10(-2.18%) |
Jul 09, 2003 | 4.500 | 4.700 | 4.500 | 4.590 | 163,300 | -0.01(-0.22%) |
Jul 08, 2003 | 4.650 | 4.750 | 4.420 | 4.600 | 151,800 | +0.02(+0.44%) |
Jul 07, 2003 | 4.510 | 4.610 | 4.421 | 4.580 | 246,100 | +0.08(+1.78%) |
Jul 03, 2003 | 4.380 | 4.540 | 4.370 | 4.500 | 138,500 | +0.15(+3.45%) |
Jul 02, 2003 | 4.500 | 4.750 | 4.250 | 4.350 | 298,091 | -0.14(-3.12%) |
Jul 01, 2003 | 4.330 | 4.550 | 4.250 | 4.490 | 550,500 | -0.61(-11.96%) |
Jun 30, 2003 | 5.380 | 5.450 | 5.050 | 5.100 | 357,260 | -0.28(-5.20%) |
Jun 27, 2003 | 5.650 | 5.750 | 5.310 | 5.380 | 1,141,840 | -0.31(-5.45%) |
Jun 26, 2003 | 5.260 | 5.880 | 5.000 | 5.690 | 760,000 | +0.46(+8.80%) |
Jun 25, 2003 | 5.090 | 5.230 | 4.980 | 5.230 | 91,900 | +0.23(+4.60%) |
Jun 24, 2003 | 4.960 | 5.050 | 4.830 | 5.000 | 68,400 | +0.04(+0.81%) |
Jun 23, 2003 | 5.100 | 5.210 | 4.876 | 4.960 | 74,300 | -0.12(-2.36%) |
Jun 20, 2003 | 4.780 | 5.140 | 4.780 | 5.080 | 129,300 | +0.27(+5.61%) |
Jun 19, 2003 | 5.050 | 5.060 | 4.810 | 4.810 | 73,300 | -0.18(-3.61%) |
Jun 18, 2003 | 5.090 | 5.130 | 4.930 | 4.990 | 100,400 | -0.21(-4.04%) |
Jun 17, 2003 | 5.200 | 5.229 | 5.050 | 5.200 | 45,500 | -0.03(-0.57%) |
Jun 16, 2003 | 5.230 | 5.400 | 5.170 | 5.230 | 113,700 | +0.00(+0.00%) |
Jun 13, 2003 | 5.270 | 5.380 | 5.090 | 5.230 | 157,100 | -0.04(-0.76%) |
Jun 12, 2003 | 4.900 | 5.270 | 4.900 | 5.270 | 153,000 | +0.21(+4.15%) |
Jun 11, 2003 | 5.040 | 5.150 | 4.840 | 5.060 | 87,600 | +0.03(+0.60%) |
Jun 10, 2003 | 4.650 | 5.030 | 4.650 | 5.030 | 95,400 | +0.38(+8.17%) |
Jun 09, 2003 | 4.840 | 4.870 | 4.660 | 4.650 | 103,102 | -0.19(-3.93%) |
Jun 06, 2003 | 5.000 | 5.110 | 4.810 | 4.840 | 87,200 | -0.16(-3.20%) |
Jun 05, 2003 | 5.050 | 5.140 | 4.800 | 5.000 | 88,700 | +0.05(+1.01%) |
Jun 04, 2003 | 4.630 | 5.160 | 4.620 | 4.950 | 227,700 | +0.00(+0.00%) |
Jun 03, 2003 | 4.930 | 5.070 | 4.830 | 4.950 | 87,100 | +0.01(+0.20%) |
Jun 02, 2003 | 5.100 | 5.200 | 4.850 | 4.940 | 147,200 | -0.06(-1.20%) |
May 30, 2003 | 4.870 | 5.030 | 4.760 | 5.000 | 176,100 | +0.07(+1.46%) |
May 29, 2003 | 5.100 | 5.470 | 4.810 | 4.928 | 422,200 | -0.19(-3.75%) |
May 28, 2003 | 5.390 | 5.440 | 4.660 | 5.120 | 303,700 | -0.17(-3.21%) |
May 27, 2003 | 4.400 | 5.380 | 4.340 | 5.290 | 439,100 | +0.88(+20.09%) |
May 23, 2003 | 4.500 | 4.530 | 4.350 | 4.405 | 87,300 | -0.13(-2.97%) |
May 22, 2003 | 4.610 | 4.610 | 4.460 | 4.540 | 94,600 | +0.09(+2.02%) |
May 21, 2003 | 4.650 | 4.680 | 4.450 | 4.450 | 262,400 | -0.06(-1.33%) |
May 20, 2003 | 4.550 | 4.650 | 4.350 | 4.510 | 167,200 | +0.18(+4.16%) |
May 19, 2003 | 4.400 | 4.440 | 4.290 | 4.330 | 117,100 | -0.04(-0.92%) |
May 16, 2003 | 4.340 | 4.430 | 4.250 | 4.370 | 166,300 | +0.05(+1.16%) |
May 15, 2003 | 4.330 | 4.450 | 4.280 | 4.320 | 148,300 | +0.02(+0.47%) |
May 14, 2003 | 4.470 | 4.490 | 4.300 | 4.300 | 59,000 | -0.10(-2.27%) |
May 13, 2003 | 4.470 | 4.480 | 4.400 | 4.400 | 160,500 | -0.08(-1.79%) |
May 12, 2003 | 4.550 | 4.550 | 4.400 | 4.480 | 42,200 | -0.02(-0.44%) |
May 09, 2003 | 4.500 | 4.550 | 4.400 | 4.500 | 73,125 | +0.05(+1.12%) |
May 08, 2003 | 4.450 | 4.520 | 4.420 | 4.450 | 23,800 | -0.07(-1.55%) |
May 07, 2003 | 4.640 | 4.700 | 4.450 | 4.520 | 92,800 | -0.12(-2.59%) |
May 06, 2003 | 4.550 | 4.660 | 4.480 | 4.640 | 148,700 | +0.02(+0.43%) |
May 05, 2003 | 4.700 | 4.730 | 4.510 | 4.620 | 71,800 | -0.04(-0.86%) |
May 02, 2003 | 4.490 | 4.720 | 4.310 | 4.660 | 227,900 | +0.26(+5.91%) |
May 01, 2003 | 4.460 | 4.500 | 4.270 | 4.400 | 100,900 | -0.06(-1.35%) |
Apr 30, 2003 | 4.450 | 4.580 | 4.300 | 4.460 | 188,900 | +0.15(+3.48%) |
Apr 29, 2003 | 4.520 | 4.590 | 4.300 | 4.310 | 176,500 | -0.11(-2.49%) |
Apr 28, 2003 | 4.190 | 4.500 | 4.010 | 4.420 | 226,900 | +0.23(+5.49%) |
Apr 25, 2003 | 4.240 | 4.240 | 3.850 | 4.190 | 109,900 | -0.01(-0.24%) |
Apr 24, 2003 | 4.180 | 4.200 | 4.010 | 4.200 | 157,500 | +0.01(+0.24%) |
Apr 23, 2003 | 4.280 | 4.300 | 4.110 | 4.190 | 68,400 | -0.08(-1.87%) |
Apr 22, 2003 | 4.300 | 4.300 | 4.160 | 4.270 | 50,400 | -0.02(-0.47%) |
Apr 21, 2003 | 4.200 | 4.360 | 4.110 | 4.290 | 120,000 | -0.10(-2.28%) |
Apr 17, 2003 | 4.620 | 4.620 | 4.330 | 4.390 | 95,600 | -0.03(-0.68%) |
Apr 16, 2003 | 4.730 | 4.780 | 4.340 | 4.420 | 132,900 | -0.22(-4.74%) |
Apr 15, 2003 | 4.580 | 4.940 | 4.490 | 4.640 | 310,100 | +0.05(+1.09%) |
Apr 14, 2003 | 4.580 | 4.590 | 4.420 | 4.590 | 74,400 | +0.08(+1.77%) |
Apr 11, 2003 | 4.520 | 4.550 | 4.490 | 4.510 | 58,500 | +0.01(+0.22%) |
Apr 10, 2003 | 4.540 | 4.630 | 4.350 | 4.500 | 106,400 | -0.05(-1.10%) |
Apr 09, 2003 | 4.540 | 4.640 | 4.390 | 4.550 | 46,300 | +0.08(+1.79%) |
Apr 08, 2003 | 4.550 | 4.610 | 4.380 | 4.470 | 57,000 | -0.03(-0.67%) |
Apr 07, 2003 | 4.800 | 4.900 | 4.280 | 4.500 | 136,200 | -0.30(-6.25%) |
Apr 04, 2003 | 4.900 | 4.940 | 4.590 | 4.800 | 71,000 | -0.05(-1.03%) |
Apr 03, 2003 | 4.970 | 5.010 | 4.560 | 4.850 | 266,000 | -0.05(-1.02%) |
Apr 02, 2003 | 4.430 | 5.100 | 4.400 | 4.900 | 567,900 | +0.52(+11.87%) |
Apr 01, 2003 | 3.500 | 4.400 | 3.420 | 4.380 | 978,300 | +0.98(+28.82%) |
Mar 31, 2003 | 4.200 | 4.430 | 3.120 | 3.400 | 1,264,081 | -0.60(-15.00%) |
Mar 28, 2003 | 4.060 | 4.380 | 3.960 | 4.000 | 155,800 | -0.19(-4.53%) |
Mar 27, 2003 | 4.020 | 4.220 | 4.000 | 4.190 | 79,300 | -0.04(-0.95%) |
Mar 26, 2003 | 4.250 | 4.440 | 4.200 | 4.230 | 50,000 | -0.17(-3.86%) |
Mar 25, 2003 | 4.290 | 4.400 | 4.080 | 4.400 | 81,145 | +0.32(+7.84%) |
Mar 24, 2003 | 4.500 | 4.510 | 4.000 | 4.080 | 88,513 | -0.40(-8.93%) |
Mar 21, 2003 | 4.000 | 4.540 | 3.930 | 4.480 | 219,154 | +0.40(+9.80%) |
Mar 20, 2003 | 3.760 | 4.090 | 3.760 | 4.080 | 49,615 | +0.16(+4.08%) |
Mar 19, 2003 | 3.770 | 4.000 | 3.750 | 3.920 | 66,400 | +0.08(+2.08%) |
Mar 18, 2003 | 3.830 | 3.840 | 3.830 | 3.840 | 90,289 | -0.06(-1.54%) |
Mar 17, 2003 | 3.950 | 4.000 | 3.680 | 3.900 | 146,700 | -0.03(-0.76%) |
Mar 14, 2003 | 4.000 | 4.000 | 3.870 | 3.930 | 64,487 | +0.01(+0.26%) |
Mar 13, 2003 | 3.990 | 4.000 | 3.900 | 3.920 | 58,200 | -0.03(-0.76%) |
Mar 12, 2003 | 3.920 | 4.100 | 3.900 | 3.950 | 186,500 | -0.06(-1.50%) |
Mar 11, 2003 | 3.910 | 4.110 | 3.780 | 4.010 | 158,000 | +0.06(+1.52%) |
Mar 10, 2003 | 4.050 | 4.100 | 3.750 | 3.950 | 54,000 | +0.00(+0.00%) |
Mar 07, 2003 | 3.760 | 4.050 | 3.650 | 3.950 | 81,335 | +0.05(+1.28%) |
Mar 06, 2003 | 3.600 | 3.900 | 3.570 | 3.900 | 68,800 | +0.14(+3.72%) |
Mar 05, 2003 | 3.620 | 3.790 | 3.620 | 3.760 | 49,200 | -0.02(-0.53%) |
Mar 04, 2003 | 3.730 | 3.800 | 3.510 | 3.780 | 96,100 | +0.05(+1.34%) |
Mar 03, 2003 | 3.350 | 3.750 | 3.350 | 3.730 | 142,600 | +0.32(+9.38%) |
Feb 28, 2003 | 3.340 | 3.500 | 3.340 | 3.410 | 54,100 | -0.09(-2.57%) |
Feb 27, 2003 | 3.580 | 3.580 | 3.400 | 3.500 | 20,000 | -0.04(-1.13%) |
Feb 26, 2003 | 3.350 | 3.540 | 3.270 | 3.540 | 34,400 | +0.09(+2.61%) |
Feb 25, 2003 | 3.590 | 3.590 | 3.300 | 3.450 | 51,200 | -0.04(-1.15%) |
Feb 24, 2003 | 3.600 | 3.620 | 3.360 | 3.490 | 52,200 | -0.10(-2.79%) |
Feb 21, 2003 | 3.490 | 3.650 | 3.450 | 3.590 | 56,300 | +0.09(+2.57%) |
Feb 20, 2003 | 3.400 | 3.500 | 3.300 | 3.500 | 13,700 | +0.07(+2.04%) |
Feb 19, 2003 | 3.450 | 3.460 | 3.330 | 3.430 | 58,500 | -0.01(-0.29%) |
Feb 18, 2003 | 3.300 | 3.440 | 3.190 | 3.440 | 47,900 | +0.18(+5.52%) |
Feb 14, 2003 | 3.290 | 3.340 | 3.220 | 3.260 | 67,400 | +0.06(+1.87%) |
Feb 13, 2003 | 3.200 | 3.230 | 3.110 | 3.200 | 89,800 | -0.03(-0.93%) |
Feb 12, 2003 | 3.140 | 3.290 | 3.140 | 3.230 | 94,500 | -0.02(-0.62%) |
Feb 11, 2003 | 3.340 | 3.340 | 3.190 | 3.250 | 95,100 | -0.05(-1.52%) |
Feb 10, 2003 | 3.250 | 3.300 | 3.120 | 3.300 | 82,600 | +0.08(+2.48%) |
Feb 07, 2003 | 3.150 | 3.300 | 3.140 | 3.220 | 60,300 | +0.07(+2.22%) |
Feb 06, 2003 | 3.260 | 3.380 | 3.150 | 3.150 | 140,600 | -0.06(-1.87%) |
Feb 05, 2003 | 3.380 | 3.380 | 3.210 | 3.210 | 58,200 | -0.17(-5.03%) |
Feb 04, 2003 | 3.300 | 3.440 | 3.200 | 3.380 | 73,400 | +0.09(+2.74%) |
Feb 03, 2003 | 3.330 | 3.500 | 3.280 | 3.290 | 41,400 | -0.07(-2.08%) |
Jan 31, 2003 | 3.250 | 3.470 | 3.130 | 3.360 | 158,400 | +0.09(+2.75%) |
Jan 30, 2003 | 3.610 | 3.690 | 3.250 | 3.270 | 130,430 | -0.34(-9.42%) |
Jan 29, 2003 | 3.640 | 3.750 | 3.420 | 3.610 | 63,200 | +0.11(+3.14%) |
Jan 28, 2003 | 3.480 | 3.690 | 3.280 | 3.500 | 133,500 | +0.20(+6.06%) |
Jan 27, 2003 | 3.530 | 3.600 | 3.160 | 3.300 | 215,700 | -0.27(-7.56%) |
Jan 24, 2003 | 3.900 | 3.920 | 3.530 | 3.570 | 240,200 | -0.34(-8.70%) |
Jan 23, 2003 | 4.090 | 4.090 | 3.810 | 3.910 | 399,800 | -0.14(-3.46%) |
Jan 22, 2003 | 4.190 | 4.190 | 3.850 | 4.050 | 133,300 | -0.01(-0.25%) |
Jan 21, 2003 | 4.040 | 4.060 | 3.820 | 4.060 | 191,100 | +0.06(+1.50%) |
Jan 17, 2003 | 4.140 | 4.150 | 3.950 | 4.000 | 164,700 | -0.15(-3.61%) |
Jan 16, 2003 | 4.280 | 4.450 | 4.100 | 4.150 | 293,800 | -0.11(-2.58%) |
Jan 15, 2003 | 4.010 | 4.370 | 3.820 | 4.260 | 363,900 | +0.22(+5.45%) |
Jan 14, 2003 | 4.010 | 4.100 | 3.900 | 4.040 | 169,000 | -0.02(-0.49%) |
Jan 13, 2003 | 3.810 | 4.100 | 3.800 | 4.060 | 94,900 | +0.21(+5.45%) |
Jan 10, 2003 | 3.850 | 3.860 | 3.710 | 3.850 | 104,100 | +0.08(+2.12%) |
Jan 09, 2003 | 3.730 | 3.910 | 3.660 | 3.770 | 68,300 | +0.02(+0.53%) |
Jan 08, 2003 | 3.950 | 3.950 | 3.680 | 3.750 | 82,600 | -0.10(-2.60%) |
Jan 07, 2003 | 3.930 | 4.030 | 3.760 | 3.850 | 52,600 | -0.13(-3.27%) |
Jan 06, 2003 | 4.000 | 4.130 | 3.810 | 3.980 | 82,800 | +0.11(+2.84%) |
Jan 03, 2003 | 3.950 | 4.030 | 3.800 | 3.870 | 58,300 | -0.18(-4.44%) |
Jan 02, 2003 | 3.750 | 4.050 | 3.740 | 4.050 | 57,200 | +0.32(+8.58%) |
Dec 31, 2002 | 3.610 | 3.870 | 3.600 | 3.730 | 121,200 | +0.07(+1.91%) |
Dec 30, 2002 | 3.530 | 3.870 | 3.510 | 3.660 | 204,200 | -0.31(-7.81%) |
Dec 27, 2002 | 3.910 | 4.100 | 3.850 | 3.970 | 44,200 | -0.07(-1.73%) |
Dec 26, 2002 | 3.860 | 4.090 | 3.860 | 4.040 | 53,100 | +0.13(+3.32%) |
Dec 24, 2002 | 4.000 | 4.090 | 3.850 | 3.910 | 37,800 | -0.09(-2.25%) |
Dec 23, 2002 | 3.830 | 4.120 | 3.580 | 4.000 | 150,200 | +0.00(+0.03%) |
Dec 20, 2002 | 3.830 | 4.000 | 3.580 | 3.999 | 173,500 | +0.21(+5.51%) |
Dec 19, 2002 | 3.780 | 3.860 | 3.600 | 3.790 | 42,800 | -0.01(-0.26%) |
Dec 18, 2002 | 3.940 | 3.940 | 3.620 | 3.800 | 64,600 | +0.01(+0.26%) |
Dec 17, 2002 | 3.990 | 4.100 | 3.740 | 3.790 | 83,400 | -0.10(-2.57%) |
Dec 16, 2002 | 3.800 | 3.900 | 3.700 | 3.890 | 70,700 | +0.06(+1.57%) |
Dec 13, 2002 | 3.720 | 3.880 | 3.700 | 3.830 | 68,800 | +0.07(+1.81%) |
Dec 12, 2002 | 3.940 | 3.970 | 3.600 | 3.762 | 89,500 | -0.19(-4.76%) |
Dec 11, 2002 | 3.940 | 4.050 | 3.910 | 3.950 | 609,300 | -0.06(-1.50%) |
Dec 10, 2002 | 3.910 | 4.090 | 3.910 | 4.010 | 73,400 | +0.06(+1.52%) |
Dec 09, 2002 | 3.980 | 4.180 | 3.950 | 3.950 | 66,800 | -0.07(-1.74%) |
Dec 06, 2002 | 3.980 | 4.300 | 3.950 | 4.020 | 67,500 | +0.05(+1.26%) |
Dec 05, 2002 | 4.100 | 4.100 | 3.930 | 3.970 | 42,400 | -0.11(-2.70%) |
Dec 04, 2002 | 4.020 | 4.180 | 3.900 | 4.080 | 42,800 | +0.06(+1.49%) |
Dec 03, 2002 | 4.330 | 4.330 | 4.000 | 4.020 | 86,500 | -0.28(-6.51%) |
Dec 02, 2002 | 4.500 | 4.500 | 4.300 | 4.300 | 55,300 | -0.15(-3.37%) |
Nov 29, 2002 | 4.350 | 4.470 | 4.330 | 4.450 | 34,500 | +0.10(+2.30%) |
Nov 27, 2002 | 4.290 | 4.460 | 4.240 | 4.350 | 70,100 | +0.06(+1.42%) |
Nov 26, 2002 | 4.450 | 4.500 | 4.180 | 4.289 | 62,800 | -0.11(-2.52%) |
Nov 25, 2002 | 4.200 | 4.590 | 4.200 | 4.400 | 127,600 | +0.13(+3.04%) |
Nov 22, 2002 | 4.090 | 4.300 | 3.780 | 4.270 | 219,600 | +0.28(+7.02%) |
Nov 21, 2002 | 4.000 | 4.080 | 3.850 | 3.990 | 78,700 | -0.01(-0.25%) |
Nov 20, 2002 | 3.790 | 4.020 | 3.790 | 4.000 | 91,900 | +0.20(+5.26%) |
Nov 19, 2002 | 3.830 | 3.850 | 3.760 | 3.800 | 45,300 | -0.02(-0.52%) |
Nov 18, 2002 | 3.900 | 3.960 | 3.760 | 3.820 | 78,400 | -0.09(-2.30%) |
Nov 15, 2002 | 4.140 | 4.150 | 3.750 | 3.910 | 90,300 | -0.19(-4.63%) |
Nov 14, 2002 | 4.150 | 4.180 | 4.010 | 4.100 | 85,300 | +0.00(+0.00%) |
Nov 13, 2002 | 4.100 | 4.200 | 4.010 | 4.100 | 64,500 | -0.04(-0.97%) |
Nov 12, 2002 | 4.060 | 4.250 | 4.000 | 4.140 | 159,400 | +0.09(+2.22%) |
Nov 11, 2002 | 4.250 | 4.250 | 3.990 | 4.050 | 82,600 | -0.09(-2.15%) |
Nov 08, 2002 | 4.170 | 4.240 | 4.000 | 4.139 | 171,500 | +0.22(+5.51%) |
Nov 07, 2002 | 3.700 | 4.090 | 3.690 | 3.923 | 283,300 | +0.42(+12.09%) |
Nov 06, 2002 | 3.600 | 3.750 | 3.450 | 3.500 | 119,800 | -0.22(-5.91%) |
Nov 05, 2002 | 3.600 | 3.750 | 3.330 | 3.720 | 116,100 | +0.35(+10.39%) |
Nov 04, 2002 | 3.500 | 3.680 | 3.340 | 3.370 | 105,900 | -0.03(-0.88%) |
Nov 01, 2002 | 3.270 | 3.499 | 3.126 | 3.400 | 919,300 | +0.12(+3.66%) |
Oct 31, 2002 | 3.420 | 3.470 | 3.280 | 3.280 | 60,391 | -0.05(-1.50%) |
Oct 30, 2002 | 3.570 | 3.570 | 3.300 | 3.330 | 7,490,000 | -0.07(-2.06%) |
Oct 29, 2002 | 3.250 | 3.700 | 3.050 | 3.400 | 267,015 | +0.19(+5.92%) |
Oct 28, 2002 | 3.430 | 3.480 | 3.210 | 3.210 | 165,425 | -0.28(-8.02%) |
Oct 25, 2002 | 3.590 | 3.620 | 3.400 | 3.490 | 63,100 | -0.02(-0.57%) |
Oct 24, 2002 | 3.750 | 3.800 | 3.510 | 3.510 | 90,700 | -0.24(-6.40%) |
Oct 23, 2002 | 3.760 | 3.950 | 3.650 | 3.750 | 65,225 | +0.00(+0.00%) |
Oct 22, 2002 | 3.850 | 4.000 | 3.550 | 3.750 | 228,100 | +0.07(+1.90%) |
Oct 21, 2002 | 3.880 | 3.900 | 3.680 | 3.680 | 55,100 | -0.26(-6.60%) |
Oct 18, 2002 | 3.960 | 4.044 | 3.850 | 3.940 | 25,300 | -0.02(-0.51%) |
Oct 17, 2002 | 4.090 | 4.090 | 3.800 | 3.960 | 62,000 | +0.03(+0.76%) |
Oct 16, 2002 | 4.000 | 4.040 | 3.810 | 3.930 | 54,400 | -0.07(-1.75%) |
Oct 15, 2002 | 3.850 | 4.000 | 3.800 | 4.000 | 50,100 | +0.20(+5.26%) |
Oct 14, 2002 | 4.150 | 4.150 | 3.750 | 3.800 | 69,775 | -0.19(-4.76%) |
Oct 11, 2002 | 3.750 | 4.100 | 3.670 | 3.990 | 58,905 | +0.19(+5.00%) |
Oct 10, 2002 | 3.890 | 4.020 | 3.620 | 3.800 | 81,100 | +0.05(+1.33%) |
Oct 09, 2002 | 4.090 | 4.090 | 3.750 | 3.750 | 122,500 | -0.30(-7.41%) |
Oct 08, 2002 | 4.150 | 4.150 | 3.920 | 4.050 | 116,200 | +0.00(+0.01%) |
Oct 07, 2002 | 4.090 | 4.150 | 3.930 | 4.050 | 34,800 | -0.01(-0.26%) |
Oct 04, 2002 | 4.300 | 4.310 | 3.950 | 4.060 | 89,851 | -0.28(-6.45%) |
Oct 03, 2002 | 4.250 | 4.350 | 4.100 | 4.340 | 59,470 | +0.18(+4.30%) |
Oct 02, 2002 | 4.330 | 4.400 | 4.150 | 4.161 | 54,754 | -0.14(-3.23%) |