Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.030 | 5.180 | 4.820 | 5.040 | 1,117,200 | +0.01(+0.20%) |
Jun 27, 2003 | 5.100 | 5.170 | 4.750 | 5.030 | 299,100 | -0.06(-1.18%) |
Jun 26, 2003 | 5.310 | 5.310 | 5.070 | 5.090 | 225,800 | -0.22(-4.14%) |
Jun 25, 2003 | 5.250 | 5.390 | 5.110 | 5.310 | 179,800 | +0.05(+0.95%) |
Jun 24, 2003 | 4.900 | 5.340 | 4.900 | 5.260 | 341,300 | +0.03(+0.57%) |
Jun 23, 2003 | 5.750 | 5.850 | 4.920 | 5.230 | 529,400 | -0.67(-11.36%) |
Jun 20, 2003 | 5.800 | 5.900 | 5.700 | 5.900 | 101,200 | -0.03(-0.51%) |
Jun 19, 2003 | 6.350 | 6.420 | 5.820 | 5.930 | 255,200 | -0.37(-5.87%) |
Jun 18, 2003 | 6.430 | 6.490 | 6.250 | 6.300 | 247,100 | +0.04(+0.62%) |
Jun 17, 2003 | 6.450 | 6.450 | 6.250 | 6.261 | 125,300 | -0.18(-2.78%) |
Jun 16, 2003 | 6.260 | 6.490 | 6.250 | 6.440 | 258,600 | +0.01(+0.16%) |
Jun 13, 2003 | 6.590 | 6.700 | 6.200 | 6.430 | 347,300 | -0.07(-1.08%) |
Jun 12, 2003 | 6.050 | 6.510 | 6.050 | 6.500 | 272,800 | +0.40(+6.63%) |
Jun 11, 2003 | 6.000 | 6.190 | 5.810 | 6.096 | 428,100 | +0.18(+2.97%) |
Jun 10, 2003 | 5.850 | 6.030 | 5.750 | 5.920 | 316,800 | +0.12(+2.09%) |
Jun 09, 2003 | 6.000 | 6.110 | 5.510 | 5.799 | 134,800 | -0.21(-3.51%) |
Jun 06, 2003 | 6.050 | 6.500 | 5.650 | 6.010 | 310,400 | -0.10(-1.64%) |
Jun 05, 2003 | 6.490 | 6.500 | 6.000 | 6.110 | 276,000 | -0.01(-0.16%) |
Jun 04, 2003 | 6.000 | 6.200 | 6.000 | 6.120 | 151,100 | +0.06(+0.99%) |
Jun 03, 2003 | 6.220 | 6.290 | 5.900 | 6.060 | 153,000 | -0.20(-3.19%) |
Jun 02, 2003 | 6.470 | 6.800 | 5.980 | 6.260 | 313,700 | -0.16(-2.49%) |
May 30, 2003 | 6.690 | 6.800 | 6.250 | 6.420 | 160,900 | -0.23(-3.46%) |
May 29, 2003 | 6.700 | 6.700 | 6.310 | 6.650 | 280,400 | +0.01(+0.15%) |
May 28, 2003 | 6.420 | 6.960 | 6.400 | 6.640 | 532,500 | +0.24(+3.75%) |
May 27, 2003 | 6.240 | 6.400 | 6.100 | 6.400 | 431,200 | +0.06(+0.95%) |
May 23, 2003 | 6.080 | 6.420 | 6.000 | 6.340 | 561,200 | +0.46(+7.82%) |
May 22, 2003 | 5.600 | 6.440 | 5.460 | 5.880 | 971,100 | +0.37(+6.72%) |
May 21, 2003 | 5.600 | 5.700 | 5.410 | 5.510 | 343,000 | -0.10(-1.78%) |
May 20, 2003 | 5.900 | 5.950 | 5.500 | 5.610 | 503,900 | -0.15(-2.59%) |
May 19, 2003 | 5.480 | 5.830 | 5.470 | 5.759 | 190,500 | +0.23(+4.14%) |
May 16, 2003 | 5.650 | 6.050 | 5.500 | 5.530 | 1,011,200 | -0.22(-3.83%) |
May 15, 2003 | 6.020 | 6.090 | 5.710 | 5.750 | 218,800 | -0.22(-3.69%) |
May 14, 2003 | 5.840 | 6.050 | 5.750 | 5.970 | 375,200 | +0.13(+2.23%) |
May 13, 2003 | 6.010 | 6.120 | 5.600 | 5.840 | 273,200 | -0.16(-2.67%) |
May 12, 2003 | 5.890 | 6.040 | 5.780 | 6.000 | 383,400 | +0.11(+1.87%) |
May 09, 2003 | 5.260 | 5.950 | 5.160 | 5.890 | 180,500 | +0.51(+9.48%) |
May 08, 2003 | 5.500 | 5.660 | 5.350 | 5.380 | 346,000 | -0.17(-3.06%) |
May 07, 2003 | 5.750 | 5.910 | 5.300 | 5.550 | 237,700 | -0.36(-6.09%) |
May 06, 2003 | 5.830 | 5.940 | 5.720 | 5.910 | 149,800 | -0.06(-1.01%) |
May 05, 2003 | 6.160 | 6.240 | 5.780 | 5.970 | 171,800 | -0.25(-4.02%) |
May 02, 2003 | 6.090 | 6.500 | 5.770 | 6.220 | 494,500 | -0.07(-1.11%) |
May 01, 2003 | 6.110 | 6.290 | 6.010 | 6.290 | 181,100 | +0.04(+0.64%) |
Apr 30, 2003 | 5.820 | 6.250 | 5.820 | 6.250 | 269,400 | +0.41(+7.02%) |
Apr 29, 2003 | 6.000 | 6.090 | 5.820 | 5.840 | 183,500 | -0.16(-2.67%) |
Apr 28, 2003 | 5.680 | 6.080 | 5.680 | 6.000 | 220,300 | +0.32(+5.63%) |
Apr 25, 2003 | 6.020 | 6.050 | 5.600 | 5.680 | 184,200 | -0.36(-5.96%) |
Apr 24, 2003 | 5.500 | 6.120 | 5.300 | 6.040 | 325,600 | +0.53(+9.62%) |
Apr 23, 2003 | 5.530 | 5.840 | 5.310 | 5.510 | 312,500 | -0.01(-0.18%) |
Apr 22, 2003 | 5.830 | 5.840 | 5.310 | 5.520 | 316,500 | -0.07(-1.25%) |
Apr 21, 2003 | 5.500 | 5.700 | 5.400 | 5.590 | 278,200 | +0.11(+2.01%) |
Apr 17, 2003 | 5.110 | 5.500 | 5.050 | 5.480 | 742,200 | +0.28(+5.38%) |
Apr 16, 2003 | 5.000 | 5.250 | 5.000 | 5.200 | 142,100 | -0.05(-0.95%) |
Apr 15, 2003 | 4.900 | 5.350 | 4.890 | 5.250 | 661,000 | +0.45(+9.38%) |
Apr 14, 2003 | 4.520 | 4.900 | 4.520 | 4.800 | 223,600 | +0.27(+5.96%) |
Apr 11, 2003 | 4.450 | 4.540 | 4.450 | 4.530 | 97,800 | +0.00(+0.00%) |
Apr 10, 2003 | 4.620 | 4.620 | 4.420 | 4.530 | 184,100 | +0.02(+0.44%) |
Apr 09, 2003 | 4.600 | 4.680 | 4.450 | 4.510 | 167,500 | +0.01(+0.22%) |
Apr 08, 2003 | 4.380 | 4.590 | 4.380 | 4.500 | 279,100 | +0.00(+0.00%) |
Apr 07, 2003 | 4.350 | 4.600 | 4.230 | 4.500 | 184,900 | +0.11(+2.51%) |
Apr 04, 2003 | 4.400 | 4.550 | 3.910 | 4.390 | 180,700 | -0.16(-3.52%) |
Apr 03, 2003 | 4.610 | 4.810 | 4.310 | 4.550 | 229,200 | -0.25(-5.19%) |
Apr 02, 2003 | 4.840 | 4.900 | 4.600 | 4.799 | 279,700 | +0.05(+1.03%) |
Apr 01, 2003 | 4.740 | 5.000 | 4.540 | 4.750 | 245,300 | +0.08(+1.71%) |
Mar 31, 2003 | 4.590 | 5.000 | 4.470 | 4.670 | 1,796,370 | +0.08(+1.74%) |
Mar 28, 2003 | 4.180 | 4.720 | 4.040 | 4.590 | 297,950 | +0.44(+10.60%) |
Mar 27, 2003 | 4.070 | 4.240 | 3.960 | 4.150 | 138,705 | +0.15(+3.75%) |
Mar 26, 2003 | 3.950 | 4.120 | 3.770 | 4.000 | 115,000 | +0.06(+1.52%) |
Mar 25, 2003 | 3.620 | 3.950 | 3.620 | 3.940 | 140,820 | +0.24(+6.49%) |
Mar 24, 2003 | 3.700 | 3.750 | 3.620 | 3.700 | 36,100 | +0.05(+1.37%) |
Mar 21, 2003 | 3.650 | 3.680 | 3.530 | 3.650 | 34,100 | +0.03(+0.83%) |
Mar 20, 2003 | 3.570 | 3.620 | 3.460 | 3.620 | 1,540,000 | +0.11(+3.13%) |
Mar 19, 2003 | 3.520 | 3.600 | 3.450 | 3.510 | 52,600 | -0.02(-0.57%) |
Mar 18, 2003 | 3.500 | 3.600 | 3.380 | 3.530 | 43,200 | +0.15(+4.44%) |
Mar 17, 2003 | 3.450 | 3.450 | 3.380 | 3.380 | 13,900 | -0.07(-2.03%) |
Mar 14, 2003 | 3.490 | 3.490 | 3.350 | 3.450 | 25,700 | -0.01(-0.32%) |
Mar 13, 2003 | 3.480 | 3.500 | 3.420 | 3.461 | 8,600 | -0.02(-0.54%) |
Mar 12, 2003 | 3.490 | 3.490 | 3.370 | 3.480 | 21,600 | -0.01(-0.29%) |
Mar 11, 2003 | 3.590 | 3.590 | 3.400 | 3.490 | 31,300 | -0.10(-2.68%) |
Mar 10, 2003 | 3.500 | 3.590 | 3.460 | 3.586 | 25,800 | +0.08(+2.37%) |
Mar 07, 2003 | 3.550 | 3.610 | 3.500 | 3.503 | 29,000 | -0.07(-1.88%) |
Mar 06, 2003 | 3.500 | 3.610 | 3.450 | 3.570 | 32,500 | +0.01(+0.28%) |
Mar 05, 2003 | 3.560 | 3.680 | 3.510 | 3.560 | 61,100 | +0.08(+2.30%) |
Mar 04, 2003 | 3.330 | 3.750 | 3.330 | 3.480 | 66,300 | +0.01(+0.29%) |
Mar 03, 2003 | 3.350 | 3.470 | 3.100 | 3.470 | 32,000 | +0.00(+0.00%) |
Feb 28, 2003 | 3.280 | 3.470 | 3.280 | 3.470 | 26,000 | +0.02(+0.58%) |
Feb 27, 2003 | 3.180 | 3.450 | 3.180 | 3.450 | 47,800 | +0.16(+4.86%) |
Feb 26, 2003 | 3.200 | 3.290 | 3.050 | 3.290 | 20,400 | +0.08(+2.49%) |
Feb 25, 2003 | 3.210 | 3.300 | 3.210 | 3.210 | 28,400 | -0.08(-2.43%) |
Feb 24, 2003 | 3.300 | 3.340 | 3.200 | 3.290 | 18,300 | -0.01(-0.30%) |
Feb 21, 2003 | 3.130 | 3.300 | 3.100 | 3.300 | 28,200 | +0.06(+1.85%) |
Feb 20, 2003 | 3.100 | 3.240 | 3.030 | 3.240 | 15,000 | +0.14(+4.52%) |
Feb 19, 2003 | 3.100 | 3.100 | 3.020 | 3.100 | 26,600 | -0.15(-4.62%) |
Feb 18, 2003 | 3.200 | 3.250 | 2.920 | 3.250 | 32,000 | +0.05(+1.56%) |
Feb 14, 2003 | 3.120 | 3.200 | 2.930 | 3.200 | 41,300 | +0.13(+4.23%) |
Feb 13, 2003 | 3.240 | 3.250 | 3.060 | 3.070 | 115,700 | +0.03(+0.99%) |
Feb 12, 2003 | 2.970 | 3.150 | 2.970 | 3.040 | 48,400 | -0.03(-0.98%) |
Feb 11, 2003 | 2.970 | 3.240 | 2.970 | 3.070 | 147,700 | +0.17(+5.86%) |
Feb 10, 2003 | 2.890 | 3.050 | 2.890 | 2.900 | 30,200 | +0.01(+0.35%) |
Feb 07, 2003 | 2.920 | 2.920 | 2.890 | 2.890 | 71,300 | -0.03(-1.03%) |
Feb 06, 2003 | 2.930 | 3.000 | 2.880 | 2.920 | 37,600 | -0.06(-1.85%) |
Feb 05, 2003 | 3.000 | 3.050 | 2.920 | 2.975 | 36,400 | +0.10(+3.30%) |
Feb 04, 2003 | 3.150 | 3.160 | 2.870 | 2.880 | 69,800 | -0.21(-6.80%) |
Feb 03, 2003 | 3.030 | 3.140 | 3.000 | 3.090 | 51,200 | +0.09(+3.00%) |
Jan 31, 2003 | 2.900 | 3.050 | 2.870 | 3.000 | 292,900 | +0.10(+3.45%) |
Jan 30, 2003 | 2.870 | 2.950 | 2.870 | 2.900 | 17,900 | +0.03(+1.05%) |
Jan 29, 2003 | 2.910 | 2.970 | 2.840 | 2.870 | 17,900 | -0.04(-1.54%) |
Jan 28, 2003 | 2.920 | 2.950 | 2.900 | 2.915 | 3,500 | +0.02(+0.52%) |
Jan 27, 2003 | 3.000 | 3.000 | 2.900 | 2.900 | 14,400 | -0.01(-0.34%) |
Jan 24, 2003 | 2.900 | 2.990 | 2.900 | 2.910 | 11,900 | +0.01(+0.34%) |
Jan 23, 2003 | 2.990 | 2.990 | 2.860 | 2.900 | 28,800 | +0.03(+1.05%) |
Jan 22, 2003 | 2.760 | 2.980 | 2.760 | 2.870 | 55,300 | +0.09(+3.20%) |
Jan 21, 2003 | 2.860 | 2.860 | 2.760 | 2.781 | 9,500 | +0.02(+0.76%) |
Jan 17, 2003 | 2.990 | 2.990 | 2.760 | 2.760 | 21,900 | -0.11(-3.83%) |
Jan 16, 2003 | 2.860 | 3.020 | 2.820 | 2.870 | 52,800 | -0.13(-4.46%) |
Jan 15, 2003 | 3.040 | 3.120 | 3.000 | 3.004 | 41,600 | -0.09(-2.78%) |
Jan 14, 2003 | 2.900 | 3.090 | 2.880 | 3.090 | 52,400 | +0.20(+6.92%) |
Jan 13, 2003 | 2.900 | 2.940 | 2.800 | 2.890 | 50,600 | -0.04(-1.37%) |
Jan 10, 2003 | 2.880 | 3.060 | 2.880 | 2.930 | 28,900 | -0.05(-1.68%) |
Jan 09, 2003 | 3.080 | 3.170 | 2.880 | 2.980 | 32,000 | -0.05(-1.65%) |
Jan 08, 2003 | 3.080 | 3.080 | 3.000 | 3.030 | 22,600 | -0.02(-0.66%) |
Jan 07, 2003 | 2.940 | 3.100 | 2.900 | 3.050 | 48,100 | +0.15(+5.17%) |
Jan 06, 2003 | 2.730 | 2.950 | 2.730 | 2.900 | 43,400 | +0.12(+4.32%) |
Jan 03, 2003 | 2.920 | 2.950 | 2.730 | 2.780 | 102,000 | -0.19(-6.40%) |
Jan 02, 2003 | 2.860 | 2.970 | 2.750 | 2.970 | 52,300 | -0.07(-2.30%) |
Dec 31, 2002 | 2.720 | 3.100 | 2.660 | 3.040 | 62,800 | +0.28(+10.14%) |
Dec 30, 2002 | 2.680 | 2.780 | 2.650 | 2.760 | 27,000 | +0.06(+2.22%) |
Dec 27, 2002 | 2.660 | 2.800 | 2.660 | 2.700 | 28,000 | +0.00(+0.00%) |
Dec 26, 2002 | 2.720 | 3.000 | 2.650 | 2.700 | 34,300 | -0.02(-0.74%) |
Dec 24, 2002 | 2.740 | 3.100 | 2.670 | 2.720 | 48,600 | -0.02(-0.73%) |
Dec 23, 2002 | 2.900 | 2.840 | 2.650 | 2.740 | 23,900 | -0.12(-4.20%) |
Dec 20, 2002 | 2.900 | 2.950 | 2.800 | 2.860 | 10,800 | +0.07(+2.51%) |
Dec 19, 2002 | 2.750 | 2.950 | 2.750 | 2.790 | 9,200 | -0.09(-3.12%) |
Dec 18, 2002 | 3.000 | 3.050 | 2.650 | 2.880 | 55,200 | -0.11(-3.68%) |
Dec 17, 2002 | 3.000 | 3.050 | 2.900 | 2.990 | 11,900 | -0.02(-0.66%) |
Dec 16, 2002 | 3.000 | 3.100 | 2.960 | 3.010 | 12,300 | -0.02(-0.50%) |
Dec 13, 2002 | 3.020 | 3.050 | 2.970 | 3.025 | 18,800 | +0.00(+0.17%) |
Dec 12, 2002 | 2.840 | 3.030 | 2.810 | 3.020 | 37,100 | +0.17(+5.96%) |
Dec 11, 2002 | 2.760 | 2.900 | 2.760 | 2.850 | 18,300 | -0.04(-1.38%) |
Dec 10, 2002 | 2.850 | 2.890 | 2.750 | 2.890 | 13,200 | +0.02(+0.70%) |
Dec 09, 2002 | 2.810 | 2.880 | 2.810 | 2.870 | 44,600 | +0.04(+1.41%) |
Dec 06, 2002 | 2.930 | 2.940 | 2.810 | 2.830 | 47,300 | -0.07(-2.41%) |
Dec 05, 2002 | 2.950 | 2.950 | 2.900 | 2.900 | 6,400 | -0.07(-2.32%) |
Dec 04, 2002 | 2.930 | 3.020 | 2.870 | 2.969 | 24,900 | -0.01(-0.37%) |
Dec 03, 2002 | 2.910 | 3.040 | 2.900 | 2.980 | 13,900 | +0.03(+1.02%) |
Dec 02, 2002 | 3.050 | 3.050 | 2.880 | 2.950 | 27,000 | -0.05(-1.67%) |
Nov 29, 2002 | 2.950 | 3.050 | 2.950 | 3.000 | 23,600 | +0.03(+1.01%) |
Nov 27, 2002 | 3.050 | 3.050 | 2.900 | 2.970 | 17,000 | -0.08(-2.62%) |
Nov 26, 2002 | 3.070 | 3.080 | 2.850 | 3.050 | 26,300 | +0.15(+5.17%) |
Nov 25, 2002 | 3.150 | 3.160 | 2.850 | 2.900 | 95,100 | -0.26(-8.23%) |
Nov 22, 2002 | 3.160 | 3.181 | 3.000 | 3.160 | 31,900 | +0.01(+0.19%) |
Nov 21, 2002 | 3.280 | 3.290 | 2.800 | 3.154 | 96,900 | -0.08(-2.35%) |
Nov 20, 2002 | 3.233 | 3.290 | 3.160 | 3.230 | 15,900 | -0.04(-1.22%) |
Nov 19, 2002 | 3.300 | 3.310 | 3.140 | 3.270 | 37,000 | +0.06(+1.87%) |
Nov 18, 2002 | 3.240 | 3.320 | 3.200 | 3.210 | 18,400 | -0.06(-1.83%) |
Nov 15, 2002 | 3.340 | 3.340 | 3.230 | 3.270 | 29,800 | -0.06(-1.77%) |
Nov 14, 2002 | 3.340 | 3.400 | 3.260 | 3.329 | 18,600 | +0.13(+4.03%) |
Nov 13, 2002 | 3.260 | 3.400 | 3.170 | 3.200 | 126,400 | -0.10(-3.03%) |
Nov 12, 2002 | 3.280 | 3.530 | 3.220 | 3.300 | 82,900 | +0.02(+0.61%) |
Nov 11, 2002 | 3.490 | 3.520 | 3.190 | 3.280 | 59,300 | -0.20(-5.75%) |
Nov 08, 2002 | 3.400 | 3.730 | 3.330 | 3.480 | 91,600 | +0.14(+4.19%) |
Nov 07, 2002 | 3.080 | 3.440 | 3.080 | 3.340 | 122,100 | +0.19(+6.03%) |
Nov 06, 2002 | 3.180 | 3.280 | 3.110 | 3.150 | 141,000 | -0.06(-1.87%) |
Nov 05, 2002 | 3.200 | 3.340 | 3.010 | 3.210 | 66,100 | +0.04(+1.23%) |
Nov 04, 2002 | 3.230 | 3.380 | 3.020 | 3.171 | 367,700 | +0.02(+0.67%) |
Nov 01, 2002 | 3.290 | 3.290 | 3.060 | 3.150 | 107,400 | -0.10(-3.08%) |
Oct 31, 2002 | 3.080 | 3.250 | 3.010 | 3.250 | 94,220 | +0.17(+5.49%) |
Oct 30, 2002 | 2.980 | 3.150 | 2.950 | 3.081 | 31,800 | +0.13(+4.44%) |
Oct 29, 2002 | 2.910 | 3.000 | 2.850 | 2.950 | 31,500 | +0.05(+1.72%) |
Oct 28, 2002 | 3.090 | 3.090 | 2.890 | 2.900 | 35,500 | -0.10(-3.37%) |
Oct 25, 2002 | 3.000 | 3.070 | 2.830 | 3.001 | 51,500 | +0.02(+0.70%) |
Oct 24, 2002 | 2.690 | 2.980 | 2.650 | 2.980 | 24,600 | +0.28(+10.41%) |
Oct 23, 2002 | 2.654 | 2.730 | 2.560 | 2.699 | 13,600 | +0.03(+1.28%) |
Oct 22, 2002 | 2.740 | 2.740 | 2.550 | 2.665 | 67,100 | -0.12(-4.48%) |
Oct 21, 2002 | 2.651 | 2.890 | 2.650 | 2.790 | 215,480 | +0.14(+5.28%) |
Oct 18, 2002 | 2.520 | 2.680 | 2.400 | 2.650 | 45,200 | +0.13(+5.16%) |
Oct 17, 2002 | 2.470 | 2.630 | 2.430 | 2.520 | 13,800 | -0.08(-3.08%) |
Oct 16, 2002 | 2.390 | 2.600 | 2.350 | 2.600 | 35,148 | +0.17(+7.00%) |
Oct 15, 2002 | 2.450 | 2.580 | 2.420 | 2.430 | 14,700 | -0.04(-1.62%) |
Oct 14, 2002 | 2.377 | 2.490 | 2.377 | 2.470 | 4,100 | +0.03(+1.23%) |
Oct 11, 2002 | 2.369 | 2.450 | 2.350 | 2.440 | 29,100 | +0.09(+3.83%) |
Oct 10, 2002 | 2.270 | 2.390 | 2.250 | 2.350 | 43,400 | +0.05(+2.17%) |
Oct 09, 2002 | 2.400 | 2.430 | 2.300 | 2.300 | 115,700 | -0.20(-8.00%) |
Oct 08, 2002 | 2.460 | 2.500 | 2.320 | 2.500 | 17,900 | +0.13(+5.49%) |
Oct 07, 2002 | 2.300 | 2.450 | 2.300 | 2.370 | 15,800 | -0.02(-0.84%) |
Oct 04, 2002 | 2.449 | 2.449 | 2.250 | 2.390 | 19,776 | +0.08(+3.42%) |
Oct 03, 2002 | 2.370 | 2.400 | 2.300 | 2.311 | 31,102 | -0.06(-2.49%) |
Oct 02, 2002 | 2.270 | 2.370 | 2.250 | 2.370 | 60,900 | +0.07(+3.04%) |
Oct 01, 2002 | 2.370 | 2.370 | 2.250 | 2.300 | 41,745 | +0.05(+2.22%) |
Sep 30, 2002 | 2.311 | 2.320 | 2.220 | 2.250 | 53,100 | -0.06(-2.60%) |
Sep 27, 2002 | 2.400 | 2.400 | 2.300 | 2.310 | 10,800 | +0.06(+2.67%) |
Sep 26, 2002 | 2.260 | 2.520 | 2.250 | 2.250 | 46,400 | -0.10(-4.26%) |
Sep 25, 2002 | 2.280 | 2.360 | 2.280 | 2.350 | 20,900 | +0.06(+2.62%) |
Sep 24, 2002 | 2.360 | 2.450 | 2.250 | 2.290 | 28,200 | -0.03(-1.34%) |
Sep 23, 2002 | 2.250 | 2.520 | 2.210 | 2.321 | 110,175 | +0.07(+3.16%) |
Sep 20, 2002 | 2.251 | 2.300 | 2.250 | 2.250 | 10,900 | -0.03(-1.26%) |
Sep 19, 2002 | 2.300 | 2.360 | 2.210 | 2.279 | 44,199 | -0.08(-3.45%) |
Sep 18, 2002 | 2.400 | 2.439 | 2.300 | 2.360 | 45,900 | -0.04(-1.67%) |
Sep 17, 2002 | 2.471 | 2.519 | 2.400 | 2.400 | 29,400 | -0.07(-2.83%) |
Sep 16, 2002 | 2.520 | 2.550 | 2.461 | 2.470 | 7,800 | -0.05(-1.98%) |
Sep 13, 2002 | 2.390 | 2.550 | 2.380 | 2.520 | 65,600 | +0.04(+1.61%) |
Sep 12, 2002 | 2.500 | 2.530 | 2.350 | 2.480 | 1,830,000 | +0.16(+6.90%) |
Sep 11, 2002 | 2.336 | 2.499 | 2.320 | 2.320 | 11,900 | -0.01(-0.41%) |
Sep 10, 2002 | 2.380 | 2.381 | 2.260 | 2.330 | 27,300 | -0.07(-2.93%) |
Sep 09, 2002 | 2.450 | 2.540 | 2.380 | 2.400 | 17,100 | -0.04(-1.64%) |
Sep 06, 2002 | 2.460 | 2.538 | 2.380 | 2.440 | 108,000 | -0.10(-3.90%) |
Sep 05, 2002 | 2.510 | 2.550 | 2.300 | 2.539 | 46,200 | -0.05(-1.97%) |
Sep 04, 2002 | 2.600 | 2.600 | 2.510 | 2.590 | 14,000 | +0.09(+3.60%) |
Sep 03, 2002 | 2.610 | 2.680 | 2.500 | 2.500 | 13,400 | -0.13(-4.94%) |
Aug 30, 2002 | 2.700 | 2.700 | 2.550 | 2.630 | 34,400 | -0.12(-4.36%) |
Aug 29, 2002 | 2.550 | 2.750 | 2.260 | 2.750 | 84,300 | +0.16(+6.18%) |
Aug 28, 2002 | 2.610 | 2.610 | 2.550 | 2.590 | 56,000 | -0.00(-0.12%) |
Aug 27, 2002 | 2.650 | 2.660 | 2.580 | 2.593 | 37,900 | -0.04(-1.41%) |
Aug 26, 2002 | 2.650 | 2.700 | 2.600 | 2.630 | 27,400 | -0.01(-0.38%) |
Aug 23, 2002 | 2.590 | 2.640 | 2.550 | 2.640 | 11,250,000 | +0.03(+1.15%) |
Aug 22, 2002 | 2.750 | 2.750 | 2.600 | 2.610 | 114,800 | +0.01(+0.38%) |
Aug 21, 2002 | 2.750 | 2.750 | 2.600 | 2.600 | 21,400 | -0.10(-3.70%) |
Aug 20, 2002 | 2.690 | 2.750 | 2.610 | 2.700 | 53,175 | +0.10(+3.85%) |
Aug 16, 2002 | 2.510 | 2.700 | 2.500 | 2.600 | 30,030 | -0.02(-0.77%) |
Aug 15, 2002 | 2.570 | 2.700 | 2.570 | 2.620 | 410,000 | -0.03(-1.12%) |
Aug 14, 2002 | 2.551 | 2.650 | 2.520 | 2.650 | 2,500 | +0.01(+0.38%) |
Aug 13, 2002 | 2.690 | 2.690 | 2.550 | 2.640 | 11,700 | +0.11(+4.38%) |
Aug 12, 2002 | 2.720 | 2.720 | 2.430 | 2.529 | 30,600 | -0.21(-7.69%) |
Aug 07, 2002 | 2.600 | 2.790 | 2.480 | 2.740 | 26,500 | +0.21(+8.30%) |
Aug 06, 2002 | 2.650 | 2.679 | 2.530 | 2.530 | 22,700 | +0.00(+0.00%) |
Aug 05, 2002 | 2.410 | 2.550 | 2.400 | 2.530 | 1,740,000 | +0.13(+5.42%) |
Aug 02, 2002 | 2.820 | 2.820 | 2.400 | 2.400 | 66,300 | -0.33(-12.09%) |
Aug 01, 2002 | 2.850 | 2.850 | 2.650 | 2.730 | 78,160 | -0.09(-3.19%) |
Jul 31, 2002 | 2.650 | 2.950 | 2.500 | 2.820 | 161,800 | +0.22(+8.46%) |
Jul 30, 2002 | 2.460 | 2.640 | 2.400 | 2.600 | 43,100 | +0.10(+4.00%) |
Jul 29, 2002 | 2.400 | 2.500 | 2.300 | 2.500 | 92,500 | +0.20(+8.71%) |
Jul 26, 2002 | 2.210 | 2.359 | 2.210 | 2.300 | 62,000 | -0.00(-0.02%) |
Jul 25, 2002 | 2.150 | 2.360 | 2.150 | 2.300 | 53,000 | -0.02(-0.86%) |
Jul 24, 2002 | 2.150 | 2.320 | 2.050 | 2.320 | 128,621 | +0.20(+9.55%) |
Jul 23, 2002 | 2.120 | 2.190 | 2.100 | 2.118 | 52,500 | -0.06(-2.86%) |
Jul 22, 2002 | 2.120 | 2.190 | 2.120 | 2.180 | 119,800 | +0.03(+1.40%) |
Jul 19, 2002 | 2.150 | 2.210 | 2.150 | 2.150 | 115,900 | -0.09(-4.02%) |
Jul 17, 2002 | 2.150 | 2.250 | 2.150 | 2.240 | 329,800 | +0.07(+3.23%) |
Jul 12, 2002 | 2.250 | 2.250 | 2.100 | 2.170 | 37,000 | -0.13(-5.65%) |
Jul 11, 2002 | 2.150 | 2.300 | 2.150 | 2.300 | 14,500 | +0.15(+6.98%) |
Jul 10, 2002 | 2.300 | 2.380 | 2.140 | 2.150 | 74,900 | -0.23(-9.66%) |
Jul 09, 2002 | 2.370 | 2.380 | 2.370 | 2.380 | 27,600 | +0.01(+0.40%) |
Jul 08, 2002 | 2.440 | 2.440 | 2.370 | 2.370 | 60,000 | -0.06(-2.45%) |
Jul 05, 2002 | 2.130 | 2.450 | 2.120 | 2.430 | 24,900 | +0.29(+13.55%) |
Jul 04, 2002 | 2.180 | 2.220 | 2.100 | 2.140 | 148,100 | +0.00(+0.00%) |
Jul 03, 2002 | 2.180 | 2.220 | 2.100 | 2.140 | 148,100 | -0.06(-2.73%) |
Jul 02, 2002 | 2.250 | 2.250 | 2.110 | 2.200 | 53,000 | +0.04(+1.85%) |