Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.000 | 5.120 | 4.640 | 4.690 | 169,000 | -0.14(-2.90%) |
Jun 27, 2003 | 4.640 | 5.000 | 4.640 | 4.830 | 19,100 | +0.14(+2.99%) |
Jun 26, 2003 | 4.850 | 4.970 | 4.690 | 4.690 | 76,800 | -0.06(-1.26%) |
Jun 25, 2003 | 4.570 | 4.960 | 4.530 | 4.750 | 82,000 | +0.07(+1.50%) |
Jun 24, 2003 | 4.620 | 4.860 | 4.540 | 4.680 | 21,300 | +0.06(+1.30%) |
Jun 23, 2003 | 5.170 | 5.170 | 4.570 | 4.620 | 58,300 | -0.57(-10.98%) |
Jun 20, 2003 | 5.200 | 5.290 | 5.130 | 5.190 | 36,100 | -0.01(-0.19%) |
Jun 19, 2003 | 5.080 | 5.450 | 5.080 | 5.200 | 46,800 | +0.00(+0.00%) |
Jun 18, 2003 | 5.090 | 5.440 | 5.070 | 5.200 | 69,500 | -0.04(-0.76%) |
Jun 17, 2003 | 5.080 | 5.250 | 5.050 | 5.240 | 60,300 | +0.04(+0.77%) |
Jun 16, 2003 | 5.030 | 5.200 | 4.850 | 5.200 | 59,100 | +0.21(+4.21%) |
Jun 13, 2003 | 4.900 | 5.020 | 4.810 | 4.990 | 24,800 | +0.08(+1.63%) |
Jun 12, 2003 | 5.050 | 5.050 | 4.910 | 4.910 | 15,600 | -0.14(-2.77%) |
Jun 11, 2003 | 5.010 | 5.080 | 4.960 | 5.050 | 25,700 | +0.00(+0.00%) |
Jun 10, 2003 | 4.970 | 5.050 | 4.960 | 5.050 | 21,300 | +0.10(+2.02%) |
Jun 09, 2003 | 5.080 | 5.080 | 4.900 | 4.950 | 16,900 | +0.01(+0.20%) |
Jun 06, 2003 | 4.370 | 5.160 | 4.370 | 4.940 | 24,700 | +0.34(+7.39%) |
Jun 05, 2003 | 4.510 | 4.680 | 4.510 | 4.600 | 12,500 | +0.10(+2.22%) |
Jun 04, 2003 | 4.490 | 4.660 | 4.370 | 4.500 | 43,100 | -0.01(-0.22%) |
Jun 03, 2003 | 4.490 | 4.600 | 4.490 | 4.510 | 10,300 | -0.03(-0.66%) |
Jun 02, 2003 | 4.680 | 4.710 | 4.540 | 4.540 | 51,800 | -0.09(-1.94%) |
May 30, 2003 | 4.600 | 4.650 | 4.500 | 4.630 | 133,500 | +0.13(+2.89%) |
May 29, 2003 | 4.350 | 4.530 | 4.220 | 4.500 | 44,400 | +0.16(+3.69%) |
May 28, 2003 | 4.270 | 4.390 | 4.120 | 4.340 | 32,400 | -0.02(-0.46%) |
May 27, 2003 | 4.450 | 4.450 | 4.280 | 4.360 | 10,500 | -0.04(-0.91%) |
May 23, 2003 | 4.290 | 4.460 | 4.290 | 4.400 | 19,200 | +0.01(+0.23%) |
May 22, 2003 | 4.160 | 4.460 | 4.160 | 4.390 | 24,000 | +0.13(+3.05%) |
May 21, 2003 | 4.130 | 4.300 | 4.100 | 4.260 | 10,300 | +0.17(+4.16%) |
May 20, 2003 | 4.160 | 4.190 | 4.090 | 4.090 | 77,700 | -0.07(-1.68%) |
May 19, 2003 | 4.250 | 4.330 | 4.160 | 4.160 | 21,400 | -0.08(-1.89%) |
May 16, 2003 | 4.030 | 4.350 | 4.030 | 4.240 | 238,700 | +0.06(+1.44%) |
May 15, 2003 | 4.360 | 4.440 | 3.760 | 4.180 | 69,400 | -0.17(-3.91%) |
May 14, 2003 | 4.600 | 4.750 | 4.200 | 4.350 | 142,400 | -0.29(-6.25%) |
May 13, 2003 | 4.540 | 4.730 | 4.460 | 4.640 | 11,200 | +0.06(+1.31%) |
May 12, 2003 | 4.450 | 4.580 | 4.450 | 4.580 | 21,300 | +0.01(+0.22%) |
May 09, 2003 | 4.720 | 4.720 | 4.500 | 4.570 | 8,200 | +0.00(+0.00%) |
May 08, 2003 | 4.600 | 4.600 | 4.570 | 4.570 | 2,200 | -0.05(-1.08%) |
May 07, 2003 | 4.500 | 4.780 | 4.460 | 4.620 | 28,300 | +0.11(+2.44%) |
May 06, 2003 | 4.800 | 4.800 | 4.500 | 4.510 | 32,200 | -0.13(-2.80%) |
May 05, 2003 | 4.940 | 4.940 | 4.590 | 4.640 | 21,000 | -0.16(-3.33%) |
May 02, 2003 | 4.530 | 4.900 | 4.450 | 4.800 | 98,400 | +0.10(+2.13%) |
May 01, 2003 | 4.650 | 4.780 | 4.500 | 4.700 | 15,000 | +0.02(+0.43%) |
Apr 30, 2003 | 4.800 | 4.890 | 4.680 | 4.680 | 21,000 | -0.17(-3.51%) |
Apr 29, 2003 | 4.500 | 4.890 | 4.500 | 4.850 | 90,200 | +0.35(+7.78%) |
Apr 28, 2003 | 4.320 | 4.600 | 4.240 | 4.500 | 36,100 | +0.22(+5.14%) |
Apr 25, 2003 | 4.260 | 4.320 | 4.190 | 4.280 | 5,400 | +0.01(+0.23%) |
Apr 24, 2003 | 4.250 | 4.400 | 4.250 | 4.270 | 6,500 | -0.02(-0.47%) |
Apr 23, 2003 | 4.550 | 4.550 | 4.190 | 4.290 | 26,800 | -0.20(-4.45%) |
Apr 22, 2003 | 4.300 | 4.500 | 4.300 | 4.490 | 8,600 | +0.19(+4.42%) |
Apr 21, 2003 | 4.500 | 4.500 | 4.300 | 4.300 | 19,300 | -0.19(-4.23%) |
Apr 17, 2003 | 4.530 | 4.560 | 4.260 | 4.490 | 36,100 | +0.18(+4.18%) |
Apr 16, 2003 | 4.340 | 4.540 | 4.250 | 4.310 | 38,400 | +0.06(+1.41%) |
Apr 15, 2003 | 4.040 | 4.300 | 4.030 | 4.250 | 11,900 | +0.12(+2.91%) |
Apr 14, 2003 | 4.180 | 4.180 | 4.030 | 4.130 | 9,000 | +0.07(+1.72%) |
Apr 11, 2003 | 4.070 | 4.150 | 4.030 | 4.060 | 14,900 | +0.07(+1.75%) |
Apr 10, 2003 | 4.200 | 4.200 | 3.910 | 3.990 | 10,500 | -0.11(-2.68%) |
Apr 09, 2003 | 4.160 | 4.200 | 4.090 | 4.100 | 7,900 | -0.06(-1.44%) |
Apr 08, 2003 | 4.090 | 4.180 | 4.080 | 4.160 | 11,900 | +0.03(+0.73%) |
Apr 07, 2003 | 4.100 | 4.150 | 4.060 | 4.130 | 21,600 | +0.21(+5.36%) |
Apr 04, 2003 | 4.060 | 4.190 | 3.910 | 3.920 | 19,100 | -0.04(-1.01%) |
Apr 03, 2003 | 3.760 | 4.150 | 3.580 | 3.960 | 16,100 | +0.21(+5.60%) |
Apr 02, 2003 | 3.580 | 3.780 | 3.490 | 3.750 | 37,500 | +0.26(+7.45%) |
Apr 01, 2003 | 3.410 | 3.490 | 3.370 | 3.490 | 8,300 | +0.05(+1.45%) |
Mar 31, 2003 | 3.500 | 3.500 | 3.390 | 3.440 | 24,300 | -0.08(-2.27%) |
Mar 28, 2003 | 3.620 | 3.700 | 3.520 | 3.520 | 33,100 | -0.19(-5.12%) |
Mar 27, 2003 | 3.880 | 3.880 | 3.500 | 3.710 | 39,400 | -0.16(-4.13%) |
Mar 26, 2003 | 4.130 | 4.160 | 3.870 | 3.870 | 14,900 | -0.32(-7.64%) |
Mar 25, 2003 | 4.150 | 4.260 | 4.130 | 4.190 | 10,300 | +0.00(+0.00%) |
Mar 24, 2003 | 4.240 | 4.240 | 4.170 | 4.190 | 6,400 | +0.00(+0.00%) |
Mar 21, 2003 | 4.500 | 4.540 | 4.160 | 4.190 | 42,600 | -0.26(-5.84%) |
Mar 20, 2003 | 4.360 | 4.530 | 4.360 | 4.450 | 11,400 | -0.04(-0.89%) |
Mar 19, 2003 | 4.660 | 4.800 | 4.390 | 4.490 | 42,200 | -0.21(-4.47%) |
Mar 18, 2003 | 4.920 | 4.920 | 4.670 | 4.700 | 43,600 | +0.03(+0.64%) |
Mar 17, 2003 | 4.160 | 4.800 | 4.080 | 4.670 | 48,600 | +0.42(+9.88%) |
Mar 14, 2003 | 4.540 | 4.540 | 4.250 | 4.250 | 47,000 | -0.29(-6.39%) |
Mar 13, 2003 | 4.430 | 4.550 | 4.370 | 4.540 | 23,600 | +0.12(+2.71%) |
Mar 12, 2003 | 4.050 | 4.420 | 4.050 | 4.420 | 31,500 | +0.26(+6.25%) |
Mar 11, 2003 | 4.050 | 4.160 | 4.030 | 4.160 | 23,300 | +0.06(+1.46%) |
Mar 10, 2003 | 4.060 | 4.100 | 4.040 | 4.100 | 15,600 | +0.00(+0.00%) |
Mar 07, 2003 | 3.950 | 4.190 | 3.950 | 4.100 | 9,200 | +0.03(+0.74%) |
Mar 06, 2003 | 3.700 | 4.070 | 3.700 | 4.070 | 18,800 | +0.24(+6.27%) |
Mar 05, 2003 | 3.740 | 3.830 | 3.730 | 3.830 | 30,100 | +0.09(+2.41%) |
Mar 04, 2003 | 3.620 | 3.950 | 3.620 | 3.740 | 50,400 | +0.06(+1.63%) |
Mar 03, 2003 | 3.510 | 3.690 | 3.510 | 3.680 | 36,100 | +0.34(+10.18%) |
Feb 28, 2003 | 3.510 | 3.600 | 3.340 | 3.340 | 35,200 | -0.17(-4.84%) |
Feb 27, 2003 | 3.370 | 3.610 | 3.270 | 3.510 | 62,800 | +0.09(+2.63%) |
Feb 26, 2003 | 3.430 | 3.500 | 3.400 | 3.420 | 12,500 | -0.02(-0.58%) |
Feb 25, 2003 | 3.300 | 3.450 | 3.190 | 3.440 | 59,900 | +0.23(+7.17%) |
Feb 24, 2003 | 3.400 | 3.420 | 3.200 | 3.210 | 13,300 | -0.19(-5.59%) |
Feb 21, 2003 | 3.250 | 3.450 | 3.250 | 3.400 | 84,600 | +0.17(+5.26%) |
Feb 20, 2003 | 3.260 | 3.260 | 3.200 | 3.230 | 19,500 | +0.03(+0.94%) |
Feb 19, 2003 | 3.240 | 3.350 | 3.200 | 3.200 | 39,200 | -0.12(-3.61%) |
Feb 18, 2003 | 3.400 | 3.450 | 3.210 | 3.320 | 34,700 | -0.08(-2.35%) |
Feb 14, 2003 | 3.180 | 3.400 | 3.050 | 3.400 | 43,100 | +0.27(+8.63%) |
Feb 13, 2003 | 3.380 | 3.570 | 2.900 | 3.130 | 109,700 | -0.25(-7.40%) |
Feb 12, 2003 | 3.540 | 3.690 | 3.360 | 3.380 | 50,300 | -0.27(-7.40%) |
Feb 11, 2003 | 4.040 | 4.060 | 3.520 | 3.650 | 121,900 | -0.40(-9.88%) |
Feb 10, 2003 | 4.100 | 4.200 | 3.750 | 4.050 | 295,300 | -0.05(-1.22%) |
Feb 07, 2003 | 4.280 | 4.400 | 4.080 | 4.100 | 36,900 | -0.10(-2.38%) |
Feb 06, 2003 | 4.210 | 4.300 | 4.200 | 4.200 | 32,900 | +0.04(+0.96%) |
Feb 05, 2003 | 4.160 | 4.350 | 4.070 | 4.160 | 86,600 | -0.01(-0.24%) |
Feb 04, 2003 | 4.320 | 4.320 | 4.150 | 4.170 | 66,300 | -0.23(-5.23%) |
Feb 03, 2003 | 4.590 | 4.860 | 4.120 | 4.400 | 84,400 | -0.28(-5.98%) |
Jan 31, 2003 | 4.950 | 5.010 | 4.470 | 4.680 | 192,200 | -0.28(-5.65%) |
Jan 30, 2003 | 5.050 | 5.050 | 4.960 | 4.960 | 60,500 | -0.08(-1.59%) |
Jan 29, 2003 | 5.260 | 5.400 | 4.960 | 5.040 | 47,900 | -0.14(-2.70%) |
Jan 28, 2003 | 4.980 | 5.320 | 4.980 | 5.180 | 31,400 | +0.10(+1.97%) |
Jan 27, 2003 | 5.020 | 5.140 | 4.990 | 5.080 | 36,900 | -0.04(-0.78%) |
Jan 24, 2003 | 5.100 | 5.280 | 5.070 | 5.120 | 26,700 | -0.12(-2.29%) |
Jan 23, 2003 | 4.880 | 5.290 | 4.760 | 5.240 | 92,200 | +0.24(+4.80%) |
Jan 22, 2003 | 4.600 | 5.120 | 4.550 | 5.000 | 101,800 | +0.23(+4.82%) |
Jan 21, 2003 | 4.840 | 5.110 | 4.610 | 4.770 | 117,700 | -0.31(-6.10%) |
Jan 17, 2003 | 5.130 | 5.500 | 5.020 | 5.080 | 94,700 | -0.21(-3.97%) |
Jan 16, 2003 | 5.410 | 5.570 | 5.180 | 5.290 | 67,800 | -0.23(-4.17%) |
Jan 15, 2003 | 5.440 | 5.530 | 5.320 | 5.520 | 59,100 | -0.08(-1.43%) |
Jan 14, 2003 | 5.900 | 5.900 | 5.370 | 5.600 | 193,100 | -0.30(-5.08%) |
Jan 13, 2003 | 5.690 | 6.140 | 5.350 | 5.900 | 169,600 | +0.66(+12.60%) |
Jan 10, 2003 | 4.750 | 5.240 | 4.620 | 5.240 | 200,700 | +0.43(+8.94%) |
Jan 09, 2003 | 4.700 | 4.860 | 4.360 | 4.810 | 111,200 | +0.47(+10.83%) |
Jan 08, 2003 | 4.480 | 4.480 | 4.070 | 4.340 | 173,300 | -0.26(-5.65%) |
Jan 07, 2003 | 4.850 | 4.850 | 4.280 | 4.600 | 182,600 | -0.12(-2.54%) |
Jan 06, 2003 | 4.060 | 4.870 | 3.850 | 4.720 | 244,700 | +0.77(+19.49%) |
Jan 03, 2003 | 3.480 | 4.100 | 3.470 | 3.950 | 151,200 | +0.51(+14.83%) |
Jan 02, 2003 | 3.410 | 3.600 | 3.100 | 3.440 | 134,400 | +0.14(+4.24%) |
Dec 31, 2002 | 2.940 | 3.400 | 2.670 | 3.300 | 920,500 | +0.54(+19.57%) |
Dec 30, 2002 | 2.840 | 2.970 | 2.680 | 2.760 | 151,100 | -0.18(-6.12%) |
Dec 27, 2002 | 2.900 | 3.240 | 2.720 | 2.940 | 772,100 | +0.39(+15.29%) |
Dec 26, 2002 | 2.550 | 2.560 | 2.500 | 2.550 | 72,900 | +0.04(+1.59%) |
Dec 24, 2002 | 2.590 | 2.660 | 2.510 | 2.510 | 63,800 | -0.09(-3.46%) |
Dec 23, 2002 | 2.470 | 2.680 | 2.460 | 2.600 | 57,500 | +0.04(+1.56%) |
Dec 20, 2002 | 2.690 | 2.960 | 2.400 | 2.560 | 86,000 | -0.04(-1.54%) |
Dec 19, 2002 | 2.800 | 2.800 | 2.580 | 2.600 | 83,900 | -0.10(-3.70%) |
Dec 18, 2002 | 2.650 | 2.900 | 2.620 | 2.700 | 96,300 | -0.10(-3.57%) |
Dec 17, 2002 | 2.750 | 2.880 | 2.650 | 2.800 | 79,900 | -0.07(-2.44%) |
Dec 16, 2002 | 2.700 | 2.880 | 2.700 | 2.870 | 32,700 | +0.17(+6.30%) |
Dec 13, 2002 | 2.730 | 2.760 | 2.660 | 2.700 | 46,800 | -0.04(-1.46%) |
Dec 12, 2002 | 2.900 | 3.000 | 2.650 | 2.740 | 24,000 | -0.16(-5.52%) |
Dec 11, 2002 | 2.830 | 3.000 | 2.710 | 2.900 | 23,800 | +0.06(+2.11%) |
Dec 10, 2002 | 2.600 | 2.940 | 2.600 | 2.840 | 55,500 | +0.24(+9.23%) |
Dec 09, 2002 | 2.780 | 2.800 | 2.600 | 2.600 | 26,400 | -0.20(-7.14%) |
Dec 06, 2002 | 2.810 | 2.810 | 2.650 | 2.800 | 33,200 | +0.11(+4.09%) |
Dec 05, 2002 | 2.900 | 3.000 | 2.610 | 2.690 | 148,400 | -0.22(-7.56%) |
Dec 04, 2002 | 2.620 | 2.970 | 2.500 | 2.910 | 29,800 | +0.06(+2.11%) |
Dec 03, 2002 | 2.860 | 3.000 | 2.730 | 2.850 | 83,200 | -0.14(-4.68%) |
Dec 02, 2002 | 3.150 | 3.150 | 2.850 | 2.990 | 111,700 | -0.15(-4.78%) |
Nov 29, 2002 | 3.060 | 3.200 | 3.060 | 3.140 | 92,500 | -0.01(-0.32%) |
Nov 27, 2002 | 3.110 | 3.210 | 3.000 | 3.150 | 86,300 | +0.15(+5.00%) |
Nov 26, 2002 | 3.120 | 3.330 | 2.820 | 3.000 | 109,600 | -0.13(-4.15%) |
Nov 25, 2002 | 3.150 | 3.250 | 3.050 | 3.130 | 120,500 | +0.13(+4.33%) |
Nov 22, 2002 | 3.000 | 3.300 | 2.850 | 3.000 | 61,200 | -0.01(-0.33%) |
Nov 21, 2002 | 2.750 | 3.350 | 2.700 | 3.010 | 123,400 | +0.31(+11.48%) |
Nov 20, 2002 | 2.630 | 2.750 | 2.620 | 2.700 | 108,300 | +0.09(+3.45%) |
Nov 19, 2002 | 2.750 | 2.750 | 2.610 | 2.610 | 7,400 | -0.15(-5.43%) |
Nov 18, 2002 | 2.690 | 2.820 | 2.550 | 2.760 | 52,800 | +0.09(+3.37%) |
Nov 15, 2002 | 2.630 | 2.800 | 2.630 | 2.670 | 15,900 | -0.01(-0.37%) |
Nov 14, 2002 | 2.570 | 2.690 | 2.430 | 2.680 | 23,700 | +0.12(+4.69%) |
Nov 13, 2002 | 2.700 | 2.830 | 2.550 | 2.560 | 77,900 | -0.09(-3.40%) |
Nov 12, 2002 | 2.490 | 2.670 | 2.440 | 2.650 | 32,100 | +0.19(+7.72%) |
Nov 11, 2002 | 2.550 | 2.670 | 2.460 | 2.460 | 30,200 | -0.16(-6.11%) |
Nov 08, 2002 | 2.590 | 2.640 | 2.540 | 2.620 | 16,600 | +0.01(+0.38%) |
Nov 07, 2002 | 2.950 | 2.950 | 2.470 | 2.610 | 46,700 | -0.36(-12.12%) |
Nov 06, 2002 | 2.620 | 2.980 | 2.370 | 2.970 | 92,000 | +0.78(+35.62%) |
Nov 05, 2002 | 1.960 | 2.190 | 1.930 | 2.190 | 164,400 | +0.23(+11.73%) |
Nov 04, 2002 | 1.960 | 2.000 | 1.940 | 1.960 | 59,800 | +0.01(+0.51%) |
Nov 01, 2002 | 1.800 | 2.000 | 1.790 | 1.950 | 50,900 | +0.12(+6.56%) |
Oct 31, 2002 | 1.800 | 1.900 | 1.750 | 1.830 | 52,500 | +0.07(+3.98%) |
Oct 30, 2002 | 1.630 | 1.800 | 1.610 | 1.760 | 57,900 | +0.13(+7.98%) |
Oct 29, 2002 | 1.870 | 1.870 | 1.530 | 1.630 | 121,500 | -0.25(-13.30%) |
Oct 28, 2002 | 1.910 | 1.940 | 1.870 | 1.880 | 156,800 | -0.11(-5.53%) |
Oct 25, 2002 | 2.040 | 2.060 | 1.940 | 1.990 | 34,800 | -0.01(-0.50%) |
Oct 24, 2002 | 2.030 | 2.060 | 1.970 | 2.000 | 43,300 | -0.06(-2.91%) |
Oct 23, 2002 | 1.910 | 2.090 | 1.770 | 2.060 | 41,000 | +0.12(+6.19%) |
Oct 22, 2002 | 1.870 | 2.000 | 1.870 | 1.940 | 34,100 | +0.07(+3.74%) |
Oct 21, 2002 | 1.790 | 1.940 | 1.790 | 1.870 | 33,700 | +0.11(+6.25%) |
Oct 18, 2002 | 1.810 | 1.810 | 1.700 | 1.760 | 34,200 | +0.07(+4.14%) |
Oct 17, 2002 | 1.630 | 1.880 | 1.630 | 1.690 | 55,600 | +0.09(+5.62%) |
Oct 16, 2002 | 1.530 | 1.610 | 1.480 | 1.600 | 97,600 | +0.05(+3.23%) |
Oct 15, 2002 | 1.540 | 1.680 | 1.500 | 1.550 | 107,200 | +0.01(+0.65%) |
Oct 14, 2002 | 1.560 | 1.580 | 1.520 | 1.540 | 16,700 | +0.01(+0.65%) |
Oct 11, 2002 | 1.260 | 1.540 | 1.240 | 1.530 | 55,700 | +0.26(+20.47%) |
Oct 10, 2002 | 1.290 | 1.550 | 1.200 | 1.270 | 41,900 | -0.01(-0.78%) |
Oct 09, 2002 | 1.460 | 1.460 | 1.240 | 1.280 | 48,600 | -0.13(-9.22%) |
Oct 08, 2002 | 1.320 | 1.480 | 1.250 | 1.410 | 26,800 | +0.07(+5.22%) |
Oct 07, 2002 | 1.550 | 1.550 | 1.270 | 1.340 | 20,200 | -0.14(-9.46%) |
Oct 04, 2002 | 2.000 | 2.000 | 1.380 | 1.480 | 122,600 | -0.67(-31.16%) |
Oct 02, 2002 | 2.000 | 2.400 | 2.000 | 2.150 | 33,400 | +0.17(+8.59%) |
Oct 01, 2002 | 1.630 | 2.190 | 1.600 | 1.980 | 94,800 | +0.41(+26.11%) |
Sep 30, 2002 | 1.790 | 1.850 | 1.570 | 1.570 | 84,300 | -0.22(-12.29%) |
Sep 27, 2002 | 1.900 | 1.900 | 1.700 | 1.790 | 132,900 | +0.01(+0.56%) |
Sep 26, 2002 | 2.250 | 2.260 | 1.750 | 1.780 | 115,000 | -0.47(-20.89%) |
Sep 25, 2002 | 2.530 | 2.530 | 2.040 | 2.250 | 163,200 | -0.20(-8.16%) |
Sep 24, 2002 | 2.490 | 2.830 | 2.400 | 2.450 | 22,300 | -0.06(-2.39%) |
Sep 23, 2002 | 2.750 | 2.750 | 2.500 | 2.510 | 80,000 | -0.23(-8.39%) |
Sep 20, 2002 | 3.280 | 3.300 | 2.350 | 2.740 | 111,200 | -0.15(-5.19%) |
Sep 19, 2002 | 3.410 | 3.410 | 2.780 | 2.890 | 45,500 | -0.56(-16.23%) |
Sep 18, 2002 | 3.450 | 3.530 | 3.410 | 3.450 | 100,600 | -0.05(-1.43%) |
Sep 17, 2002 | 3.200 | 3.500 | 3.190 | 3.500 | 44,300 | +0.32(+10.06%) |
Sep 16, 2002 | 3.160 | 3.210 | 3.110 | 3.180 | 25,200 | +0.01(+0.32%) |
Sep 13, 2002 | 3.150 | 3.220 | 3.130 | 3.170 | 5,500 | +0.01(+0.32%) |
Sep 12, 2002 | 3.300 | 3.300 | 3.150 | 3.160 | 14,500 | -0.11(-3.36%) |
Sep 11, 2002 | 3.520 | 3.520 | 3.160 | 3.270 | 76,400 | -0.17(-4.94%) |
Sep 10, 2002 | 3.480 | 3.500 | 3.310 | 3.440 | 69,700 | +0.36(+11.69%) |
Sep 09, 2002 | 3.150 | 3.150 | 2.880 | 3.080 | 21,400 | -0.07(-2.22%) |
Sep 06, 2002 | 3.000 | 3.210 | 2.900 | 3.150 | 128,700 | +0.27(+9.38%) |
Sep 05, 2002 | 3.140 | 3.380 | 2.780 | 2.880 | 49,000 | -0.62(-17.71%) |
Sep 04, 2002 | 2.910 | 3.500 | 2.850 | 3.500 | 28,900 | +0.59(+20.27%) |
Sep 03, 2002 | 3.010 | 3.050 | 2.860 | 2.910 | 41,600 | -0.09(-3.00%) |
Aug 30, 2002 | 3.170 | 3.200 | 2.890 | 3.000 | 938,900 | -0.07(-2.28%) |
Aug 29, 2002 | 3.300 | 3.600 | 3.060 | 3.070 | 27,000 | -0.18(-5.54%) |
Aug 28, 2002 | 3.690 | 3.900 | 3.250 | 3.250 | 135,600 | -0.47(-12.63%) |
Aug 27, 2002 | 4.050 | 4.060 | 3.480 | 3.720 | 120,100 | -0.19(-4.86%) |
Aug 26, 2002 | 3.790 | 4.040 | 3.580 | 3.910 | 30,100 | +0.31(+8.61%) |
Aug 23, 2002 | 3.330 | 3.770 | 3.250 | 3.600 | 162,200 | +0.37(+11.46%) |
Aug 22, 2002 | 3.200 | 3.400 | 3.050 | 3.230 | 45,200 | -0.02(-0.62%) |
Aug 21, 2002 | 2.990 | 3.690 | 2.930 | 3.250 | 157,900 | +0.33(+11.30%) |
Aug 20, 2002 | 2.990 | 2.990 | 2.810 | 2.920 | 108,300 | -0.08(-2.67%) |
Aug 19, 2002 | 2.960 | 3.080 | 2.950 | 3.000 | 155,300 | +0.05(+1.69%) |
Aug 16, 2002 | 3.200 | 3.200 | 2.950 | 2.950 | 86,100 | -0.25(-7.81%) |
Aug 15, 2002 | 3.850 | 3.850 | 3.150 | 3.200 | 73,900 | -0.63(-16.45%) |
Aug 14, 2002 | 3.600 | 3.830 | 3.460 | 3.830 | 73,300 | +0.27(+7.58%) |
Aug 13, 2002 | 3.880 | 3.880 | 3.500 | 3.560 | 148,500 | -0.41(-10.33%) |
Aug 12, 2002 | 4.010 | 4.090 | 3.820 | 3.970 | 30,600 | -0.11(-2.70%) |
Aug 09, 2002 | 3.750 | 4.190 | 3.740 | 4.080 | 29,400 | +0.13(+3.29%) |
Aug 08, 2002 | 3.970 | 3.970 | 3.670 | 3.950 | 25,600 | -0.11(-2.71%) |
Aug 07, 2002 | 3.460 | 4.060 | 3.400 | 4.060 | 23,700 | +0.69(+20.47%) |
Aug 06, 2002 | 3.110 | 3.370 | 3.100 | 3.370 | 29,000 | +0.27(+8.71%) |
Aug 05, 2002 | 3.190 | 3.200 | 2.800 | 3.100 | 487,500 | +0.03(+0.98%) |
Aug 02, 2002 | 3.730 | 3.810 | 3.040 | 3.070 | 75,500 | -0.34(-9.97%) |
Aug 01, 2002 | 3.150 | 3.470 | 3.150 | 3.410 | 18,400 | +0.25(+7.91%) |
Jul 31, 2002 | 3.300 | 3.400 | 3.160 | 3.160 | 103,200 | -0.24(-7.06%) |
Jul 30, 2002 | 3.390 | 3.400 | 3.300 | 3.400 | 151,900 | +0.00(+0.00%) |
Jul 29, 2002 | 3.460 | 3.590 | 3.380 | 3.400 | 131,800 | -0.03(-0.87%) |
Jul 26, 2002 | 3.540 | 3.570 | 3.330 | 3.430 | 316,900 | -0.01(-0.29%) |
Jul 25, 2002 | 3.500 | 3.700 | 3.230 | 3.440 | 52,500 | -0.23(-6.27%) |
Jul 24, 2002 | 4.050 | 4.060 | 3.290 | 3.670 | 124,700 | +0.05(+1.38%) |
Jul 23, 2002 | 4.450 | 4.450 | 3.620 | 3.620 | 53,400 | -0.73(-16.78%) |
Jul 22, 2002 | 4.900 | 4.900 | 4.010 | 4.350 | 160,900 | -0.30(-6.45%) |
Jul 19, 2002 | 4.930 | 5.040 | 4.650 | 4.650 | 60,900 | -0.35(-7.00%) |
Jul 18, 2002 | 5.060 | 5.100 | 4.790 | 5.000 | 49,100 | -0.10(-1.96%) |
Jul 17, 2002 | 5.140 | 5.150 | 5.050 | 5.100 | 123,400 | +0.00(+0.00%) |
Jul 16, 2002 | 4.900 | 5.160 | 4.890 | 5.100 | 219,400 | +0.00(+0.00%) |
Jul 15, 2002 | 5.100 | 5.100 | 4.890 | 5.100 | 83,100 | +0.18(+3.66%) |
Jul 12, 2002 | 5.150 | 5.220 | 4.900 | 4.920 | 16,200 | -0.14(-2.77%) |
Jul 11, 2002 | 5.000 | 5.090 | 4.970 | 5.060 | 14,700 | -0.09(-1.75%) |
Jul 10, 2002 | 5.090 | 5.200 | 4.970 | 5.150 | 209,000 | -0.02(-0.39%) |
Jul 09, 2002 | 5.050 | 5.280 | 5.020 | 5.170 | 13,600 | +0.07(+1.37%) |
Jul 08, 2002 | 5.400 | 5.400 | 5.100 | 5.100 | 21,400 | -0.29(-5.38%) |
Jul 05, 2002 | 5.120 | 5.390 | 5.120 | 5.390 | 28,100 | +0.34(+6.73%) |
Jul 03, 2002 | 4.900 | 5.080 | 4.900 | 5.050 | 46,000 | +0.05(+1.00%) |
Jul 02, 2002 | 5.410 | 5.420 | 4.690 | 5.000 | 308,600 | -0.49(-8.93%) |