Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.769 | 3.819 | 3.769 | 3.819 | 12,266 | +0.06(+1.63%) |
Jul 30, 2003 | 3.656 | 3.853 | 3.656 | 3.758 | 49,333 | +0.10(+2.78%) |
Jul 29, 2003 | 3.589 | 3.656 | 3.589 | 3.656 | 51,600 | +0.07(+1.88%) |
Jul 28, 2003 | 3.572 | 3.623 | 3.572 | 3.589 | 17,600 | +0.02(+0.47%) |
Jul 25, 2003 | 3.572 | 3.600 | 3.572 | 3.572 | 22,400 | -0.08(-2.28%) |
Jul 24, 2003 | 3.556 | 3.696 | 3.556 | 3.655 | 22,000 | +0.08(+2.22%) |
Jul 23, 2003 | 3.578 | 3.578 | 3.465 | 3.576 | 17,866 | +0.12(+3.37%) |
Jul 22, 2003 | 3.544 | 3.544 | 3.459 | 3.459 | 2,266 | -0.08(-2.38%) |
Jul 21, 2003 | 3.465 | 3.544 | 3.465 | 3.544 | 19,866 | +0.07(+1.94%) |
Jul 18, 2003 | 3.611 | 3.611 | 3.471 | 3.476 | 1,333 | -0.17(-4.63%) |
Jul 17, 2003 | 3.645 | 3.645 | 3.471 | 3.645 | 7,600 | +0.00(+0.00%) |
Jul 16, 2003 | 3.459 | 3.656 | 3.459 | 3.645 | 12,000 | +0.08(+2.21%) |
Jul 15, 2003 | 3.555 | 3.651 | 3.527 | 3.566 | 11,333 | -0.03(-0.94%) |
Jul 14, 2003 | 3.572 | 3.600 | 3.403 | 3.600 | 10,000 | +0.14(+4.06%) |
Jul 11, 2003 | 3.465 | 3.566 | 3.403 | 3.459 | 10,266 | -0.01(-0.16%) |
Jul 10, 2003 | 3.397 | 3.544 | 3.397 | 3.465 | 2,666 | -0.08(-2.22%) |
Jul 09, 2003 | 3.566 | 3.566 | 3.403 | 3.544 | 12,800 | -0.02(-0.63%) |
Jul 08, 2003 | 3.403 | 3.566 | 3.403 | 3.566 | 3,333 | -0.02(-0.46%) |
Jul 07, 2003 | 3.521 | 3.594 | 3.499 | 3.583 | 14,533 | +0.06(+1.74%) |
Jul 03, 2003 | 3.487 | 3.533 | 3.459 | 3.521 | 13,466 | +0.06(+1.79%) |
Jul 02, 2003 | 3.375 | 3.459 | 3.375 | 3.459 | 26,666 | +0.08(+2.50%) |
Jul 01, 2003 | 3.212 | 3.375 | 3.071 | 3.375 | 15,466 | +0.20(+6.19%) |
Jun 30, 2003 | 3.099 | 3.178 | 3.099 | 3.178 | 8,000 | +0.03(+1.07%) |
Jun 27, 2003 | 3.066 | 3.172 | 3.009 | 3.144 | 14,400 | +0.12(+4.10%) |
Jun 26, 2003 | 3.122 | 3.178 | 2.981 | 3.021 | 35,733 | -0.11(-3.42%) |
Jun 25, 2003 | 3.122 | 3.127 | 3.094 | 3.127 | 6,666 | +0.01(+0.18%) |
Jun 24, 2003 | 3.111 | 3.172 | 3.111 | 3.122 | 2,933 | -0.00(-0.02%) |
Jun 23, 2003 | 3.094 | 3.144 | 3.094 | 3.122 | 1,333 | -0.02(-0.70%) |
Jun 20, 2003 | 3.099 | 3.150 | 3.099 | 3.144 | 1,066 | +0.05(+1.64%) |
Jun 19, 2003 | 3.319 | 3.319 | 3.094 | 3.094 | 2,800 | -0.06(-1.79%) |
Jun 18, 2003 | 3.196 | 3.206 | 3.111 | 3.150 | 18,800 | -0.05(-1.58%) |
Jun 17, 2003 | 3.206 | 3.319 | 3.201 | 3.201 | 5,866 | -0.01(-0.18%) |
Jun 16, 2003 | 3.243 | 3.243 | 3.206 | 3.206 | 3,066 | -0.06(-1.72%) |
Jun 13, 2003 | 3.313 | 3.319 | 3.263 | 3.263 | 7,866 | +0.00(+0.00%) |
Jun 12, 2003 | 3.212 | 3.263 | 3.212 | 3.263 | 2,400 | +0.11(+3.57%) |
Jun 11, 2003 | 3.234 | 3.319 | 3.150 | 3.150 | 9,466 | -0.04(-1.41%) |
Jun 10, 2003 | 3.240 | 3.240 | 3.161 | 3.195 | 7,333 | -0.06(-1.73%) |
Jun 09, 2003 | 3.251 | 3.251 | 3.251 | 3.251 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 3.189 | 3.251 | 3.184 | 3.251 | 11,866 | +0.05(+1.58%) |
Jun 05, 2003 | 3.206 | 3.206 | 3.184 | 3.201 | 6,266 | -0.01(-0.18%) |
Jun 04, 2003 | 3.212 | 3.217 | 3.206 | 3.206 | 9,733 | +0.00(+0.00%) |
Jun 03, 2003 | 3.212 | 3.212 | 3.206 | 3.206 | 1,866 | -0.07(-2.23%) |
Jun 02, 2003 | 3.257 | 3.364 | 3.184 | 3.279 | 12,800 | +0.02(+0.71%) |
May 30, 2003 | 3.263 | 3.263 | 3.184 | 3.256 | 3,066 | +0.02(+0.68%) |
May 29, 2003 | 3.189 | 3.431 | 3.189 | 3.234 | 25,466 | +0.04(+1.39%) |
May 28, 2003 | 3.189 | 3.190 | 3.189 | 3.190 | 1,333 | +0.01(+0.19%) |
May 27, 2003 | 3.049 | 3.251 | 3.049 | 3.184 | 10,133 | +0.04(+1.43%) |
May 23, 2003 | 3.094 | 3.319 | 3.094 | 3.139 | 13,600 | +0.01(+0.18%) |
May 22, 2003 | 3.032 | 3.144 | 3.032 | 3.133 | 9,600 | +0.04(+1.27%) |
May 21, 2003 | 3.212 | 3.313 | 2.981 | 3.094 | 18,133 | -0.11(-3.51%) |
May 20, 2003 | 3.268 | 3.268 | 3.206 | 3.206 | 7,600 | -0.08(-2.56%) |
May 19, 2003 | 3.369 | 3.369 | 3.291 | 3.291 | 8,800 | +0.00(+0.00%) |
May 16, 2003 | 3.263 | 3.291 | 3.257 | 3.291 | 21,600 | +0.03(+0.86%) |
May 15, 2003 | 3.251 | 3.263 | 3.246 | 3.263 | 6,000 | +0.03(+0.85%) |
May 14, 2003 | 3.234 | 3.308 | 3.156 | 3.235 | 8,533 | +0.00(+0.02%) |
May 13, 2003 | 3.336 | 3.459 | 3.161 | 3.234 | 43,200 | -0.10(-3.04%) |
May 12, 2003 | 3.127 | 3.943 | 3.116 | 3.336 | 77,200 | +0.23(+7.43%) |
May 09, 2003 | 2.987 | 3.127 | 2.902 | 3.105 | 236,933 | +0.08(+2.79%) |
May 08, 2003 | 3.009 | 3.122 | 2.829 | 3.021 | 141,200 | -0.02(-0.56%) |
May 07, 2003 | 2.936 | 3.246 | 2.908 | 3.038 | 28,000 | +0.12(+4.25%) |
May 06, 2003 | 2.936 | 2.964 | 2.829 | 2.914 | 43,066 | -0.07(-2.26%) |
May 05, 2003 | 2.908 | 2.998 | 2.852 | 2.981 | 11,866 | +0.08(+2.91%) |
May 02, 2003 | 2.925 | 2.925 | 2.880 | 2.897 | 13,600 | +0.05(+1.78%) |
Apr 30, 2003 | 2.852 | 2.869 | 2.846 | 2.846 | 4,133 | -0.02(-0.78%) |
Apr 29, 2003 | 2.874 | 2.874 | 2.835 | 2.869 | 13,333 | -0.01(-0.20%) |
Apr 28, 2003 | 2.807 | 2.874 | 2.801 | 2.874 | 4,400 | +0.05(+1.79%) |
Apr 25, 2003 | 2.773 | 2.824 | 2.773 | 2.824 | 11,733 | +0.05(+1.83%) |
Apr 24, 2003 | 2.807 | 2.807 | 2.773 | 2.773 | 933 | -0.03(-1.20%) |
Apr 23, 2003 | 2.807 | 2.824 | 2.807 | 2.807 | 2,666 | -0.02(-0.80%) |
Apr 22, 2003 | 2.784 | 2.841 | 2.784 | 2.829 | 8,666 | +0.02(+0.60%) |
Apr 21, 2003 | 2.824 | 2.824 | 2.756 | 2.812 | 6,666 | +0.02(+0.81%) |
Apr 17, 2003 | 2.790 | 2.796 | 2.790 | 2.790 | 8,266 | -0.02(-0.80%) |
Apr 16, 2003 | 2.812 | 2.812 | 2.790 | 2.812 | 27,200 | +0.01(+0.40%) |
Apr 15, 2003 | 2.734 | 2.801 | 2.711 | 2.801 | 19,066 | +0.02(+0.61%) |
Apr 14, 2003 | 2.762 | 2.807 | 2.700 | 2.784 | 32,933 | +0.03(+1.02%) |
Apr 11, 2003 | 2.756 | 2.790 | 2.678 | 2.756 | 127,866 | +0.01(+0.20%) |
Apr 10, 2003 | 2.678 | 2.779 | 2.649 | 2.751 | 30,000 | +0.05(+1.88%) |
Apr 09, 2003 | 2.599 | 2.700 | 2.599 | 2.700 | 7,600 | +0.08(+3.23%) |
Apr 08, 2003 | 2.616 | 2.621 | 2.604 | 2.616 | 17,600 | +0.06(+2.18%) |
Apr 07, 2003 | 2.576 | 2.582 | 2.559 | 2.560 | 1,466 | -0.05(-1.94%) |
Apr 04, 2003 | 2.672 | 2.700 | 2.611 | 2.611 | 4,266 | -0.06(-2.09%) |
Apr 03, 2003 | 2.599 | 2.728 | 2.520 | 2.666 | 108,266 | +0.07(+2.60%) |
Apr 02, 2003 | 2.627 | 2.638 | 2.599 | 2.599 | 4,266 | +0.06(+2.44%) |
Apr 01, 2003 | 2.599 | 2.610 | 2.531 | 2.537 | 17,866 | -0.04(-1.53%) |
Mar 31, 2003 | 2.756 | 2.756 | 2.559 | 2.576 | 14,933 | -0.20(-7.10%) |
Mar 28, 2003 | 2.756 | 2.773 | 2.711 | 2.773 | 10,533 | +0.08(+3.14%) |
Mar 27, 2003 | 2.644 | 2.734 | 2.644 | 2.689 | 2,400 | +0.01(+0.42%) |
Mar 26, 2003 | 2.841 | 2.841 | 2.627 | 2.678 | 61,066 | -0.03(-1.06%) |
Mar 25, 2003 | 2.779 | 2.886 | 2.475 | 2.706 | 36,800 | +0.21(+8.60%) |
Mar 24, 2003 | 2.441 | 2.492 | 2.441 | 2.492 | 7,733 | +0.02(+0.68%) |
Mar 21, 2003 | 2.514 | 2.587 | 2.391 | 2.475 | 9,066 | -0.05(-2.00%) |
Mar 20, 2003 | 2.503 | 2.531 | 2.362 | 2.526 | 15,333 | -0.01(-0.22%) |
Mar 19, 2003 | 2.520 | 2.531 | 2.503 | 2.531 | 20,533 | +0.03(+1.12%) |
Mar 18, 2003 | 2.548 | 2.548 | 2.492 | 2.503 | 4,933 | -0.08(-3.05%) |
Mar 17, 2003 | 2.649 | 2.655 | 2.548 | 2.582 | 9,060 | -0.09(-3.37%) |
Mar 14, 2003 | 2.756 | 2.756 | 2.661 | 2.672 | 3,333 | -0.07(-2.52%) |
Mar 13, 2003 | 2.469 | 2.812 | 2.446 | 2.741 | 48,800 | +0.32(+13.33%) |
Mar 12, 2003 | 2.334 | 2.419 | 2.334 | 2.419 | 4,400 | +0.03(+1.15%) |
Mar 11, 2003 | 2.402 | 2.480 | 2.306 | 2.391 | 21,200 | -0.06(-2.50%) |
Mar 10, 2003 | 2.402 | 2.458 | 2.334 | 2.453 | 12,666 | +0.00(+0.00%) |
Mar 07, 2003 | 2.464 | 2.464 | 2.312 | 2.453 | 39,600 | -0.02(-0.91%) |
Mar 06, 2003 | 2.503 | 2.531 | 2.351 | 2.475 | 7,600 | -0.10(-3.93%) |
Mar 05, 2003 | 2.475 | 2.576 | 2.475 | 2.576 | 6,533 | +0.02(+0.66%) |
Mar 04, 2003 | 2.537 | 2.559 | 2.391 | 2.559 | 29,333 | -0.01(-0.44%) |
Mar 03, 2003 | 2.649 | 2.649 | 2.368 | 2.571 | 52,000 | -0.08(-3.18%) |
Feb 28, 2003 | 2.728 | 2.728 | 2.616 | 2.655 | 5,466 | -0.10(-3.48%) |
Feb 27, 2003 | 2.756 | 2.756 | 2.717 | 2.751 | 533 | -0.01(-0.41%) |
Feb 26, 2003 | 2.706 | 2.790 | 2.323 | 2.762 | 11,200 | +0.01(+0.41%) |
Feb 25, 2003 | 2.661 | 2.751 | 2.616 | 2.751 | 8,533 | +0.04(+1.45%) |
Feb 24, 2003 | 2.779 | 2.779 | 2.655 | 2.711 | 8,000 | +0.04(+1.47%) |
Feb 21, 2003 | 2.559 | 2.672 | 2.537 | 2.672 | 7,066 | +0.09(+3.49%) |
Feb 20, 2003 | 2.408 | 2.582 | 2.408 | 2.582 | 7,333 | +0.15(+6.25%) |
Feb 19, 2003 | 2.441 | 2.475 | 2.430 | 2.430 | 1,866 | -0.03(-1.17%) |
Feb 18, 2003 | 2.554 | 2.554 | 2.402 | 2.459 | 6,133 | +0.02(+0.74%) |
Feb 14, 2003 | 2.503 | 2.531 | 2.306 | 2.441 | 55,066 | -0.10(-3.79%) |
Feb 13, 2003 | 2.537 | 2.537 | 2.475 | 2.537 | 10,533 | -0.11(-4.04%) |
Feb 12, 2003 | 2.728 | 2.807 | 2.531 | 2.644 | 18,666 | -0.03(-1.05%) |
Feb 11, 2003 | 2.706 | 2.779 | 2.672 | 2.672 | 7,066 | -0.08(-3.06%) |
Feb 10, 2003 | 2.593 | 2.919 | 2.593 | 2.756 | 12,533 | +0.14(+5.38%) |
Feb 07, 2003 | 2.632 | 2.638 | 2.559 | 2.616 | 10,400 | +0.01(+0.43%) |
Feb 06, 2003 | 2.571 | 2.644 | 2.571 | 2.604 | 4,133 | -0.13(-4.71%) |
Feb 05, 2003 | 2.644 | 2.733 | 2.503 | 2.733 | 6,933 | +0.09(+3.38%) |
Feb 04, 2003 | 2.469 | 3.111 | 2.396 | 2.644 | 42,266 | +0.16(+6.33%) |
Feb 03, 2003 | 2.632 | 2.632 | 2.458 | 2.486 | 20,933 | -0.16(-5.96%) |
Jan 31, 2003 | 2.621 | 2.678 | 2.531 | 2.644 | 19,066 | -0.11(-3.89%) |
Jan 30, 2003 | 2.717 | 2.886 | 2.582 | 2.751 | 8,840 | +0.03(+1.26%) |
Jan 29, 2003 | 2.599 | 2.717 | 2.587 | 2.716 | 19,200 | +0.12(+4.75%) |
Jan 28, 2003 | 2.745 | 2.812 | 2.593 | 2.593 | 17,466 | -0.02(-0.86%) |
Jan 27, 2003 | 2.745 | 2.745 | 2.616 | 2.616 | 12,400 | -0.08(-3.13%) |
Jan 24, 2003 | 2.768 | 2.796 | 2.503 | 2.700 | 17,600 | -0.08(-2.83%) |
Jan 23, 2003 | 2.717 | 2.779 | 2.644 | 2.779 | 22,266 | -0.01(-0.20%) |
Jan 22, 2003 | 2.812 | 2.812 | 2.672 | 2.784 | 15,733 | -0.02(-0.60%) |
Jan 21, 2003 | 2.942 | 2.942 | 2.593 | 2.801 | 82,933 | -0.12(-4.23%) |
Jan 17, 2003 | 3.038 | 3.071 | 2.891 | 2.925 | 15,066 | -0.11(-3.70%) |
Jan 16, 2003 | 3.043 | 3.066 | 3.038 | 3.038 | 8,800 | +0.00(+0.00%) |
Jan 15, 2003 | 3.088 | 3.099 | 3.009 | 3.038 | 5,600 | -0.03(-1.10%) |
Jan 14, 2003 | 3.066 | 3.094 | 3.015 | 3.071 | 42,666 | -0.02(-0.73%) |
Jan 13, 2003 | 3.088 | 3.094 | 2.981 | 3.094 | 19,866 | +0.00(+0.00%) |
Jan 10, 2003 | 3.172 | 3.172 | 2.970 | 3.094 | 6,400 | -0.08(-2.66%) |
Jan 09, 2003 | 3.083 | 3.178 | 3.083 | 3.178 | 26,400 | +0.08(+2.73%) |
Jan 08, 2003 | 3.094 | 3.094 | 2.976 | 3.094 | 8,933 | +0.00(+0.00%) |
Jan 07, 2003 | 3.369 | 3.369 | 3.094 | 3.094 | 14,000 | -0.12(-3.83%) |
Jan 06, 2003 | 3.133 | 3.376 | 3.060 | 3.217 | 46,000 | +0.06(+1.94%) |
Jan 03, 2003 | 3.032 | 3.212 | 3.032 | 3.156 | 7,066 | +0.12(+3.89%) |
Jan 02, 2003 | 3.353 | 3.353 | 2.976 | 3.038 | 43,066 | -0.36(-10.60%) |
Dec 31, 2002 | 3.279 | 3.397 | 3.279 | 3.397 | 20,800 | +0.14(+4.16%) |
Dec 30, 2002 | 3.353 | 3.375 | 3.150 | 3.262 | 70,666 | +0.36(+12.36%) |
Dec 27, 2002 | 2.886 | 2.903 | 2.886 | 2.903 | 8,133 | +0.07(+2.60%) |
Dec 26, 2002 | 2.751 | 2.829 | 2.751 | 2.829 | 26,933 | +0.04(+1.62%) |
Dec 24, 2002 | 2.655 | 2.784 | 2.649 | 2.784 | 35,200 | +0.08(+2.91%) |
Dec 23, 2002 | 2.706 | 3.049 | 2.683 | 2.706 | 33,466 | -0.12(-4.18%) |
Dec 20, 2002 | 2.706 | 3.049 | 2.706 | 2.824 | 102,933 | +0.12(+4.37%) |
Dec 19, 2002 | 2.812 | 2.818 | 2.689 | 2.706 | 28,266 | -0.10(-3.41%) |
Dec 18, 2002 | 2.807 | 2.812 | 2.779 | 2.801 | 3,200 | +0.03(+1.22%) |
Dec 17, 2002 | 2.852 | 2.891 | 2.768 | 2.768 | 17,866 | -0.06(-2.19%) |
Dec 16, 2002 | 2.857 | 2.880 | 2.818 | 2.829 | 2,400 | -0.06(-1.95%) |
Dec 13, 2002 | 2.936 | 2.936 | 2.852 | 2.886 | 26,266 | -0.06(-1.91%) |
Dec 12, 2002 | 3.015 | 3.094 | 2.812 | 2.942 | 32,533 | +0.12(+4.18%) |
Dec 11, 2002 | 2.773 | 2.852 | 2.768 | 2.824 | 8,400 | +0.02(+0.60%) |
Dec 10, 2002 | 2.790 | 2.886 | 2.768 | 2.807 | 6,666 | -0.03(-1.19%) |
Dec 09, 2002 | 2.874 | 2.925 | 2.700 | 2.841 | 28,533 | -0.06(-1.94%) |
Dec 06, 2002 | 3.004 | 3.004 | 2.801 | 2.897 | 45,866 | -0.11(-3.56%) |
Dec 05, 2002 | 3.060 | 3.060 | 3.004 | 3.004 | 3,600 | -0.08(-2.55%) |
Dec 04, 2002 | 3.105 | 3.127 | 3.060 | 3.083 | 8,533 | +0.02(+0.74%) |
Dec 03, 2002 | 3.032 | 3.094 | 3.032 | 3.060 | 10,933 | +0.03(+1.12%) |
Dec 02, 2002 | 2.902 | 3.066 | 2.897 | 3.026 | 20,400 | +0.14(+4.67%) |
Nov 29, 2002 | 2.891 | 2.891 | 2.863 | 2.891 | 5,866 | +0.05(+1.78%) |
Nov 27, 2002 | 2.723 | 2.880 | 2.723 | 2.841 | 61,600 | +0.14(+5.21%) |
Nov 26, 2002 | 2.576 | 2.717 | 2.531 | 2.700 | 43,466 | +0.14(+5.49%) |
Nov 25, 2002 | 2.526 | 2.571 | 2.475 | 2.559 | 22,666 | +0.03(+1.11%) |
Nov 22, 2002 | 2.559 | 2.559 | 2.475 | 2.531 | 14,266 | -0.01(-0.22%) |
Nov 21, 2002 | 2.559 | 2.621 | 2.492 | 2.537 | 46,933 | -0.02(-0.90%) |
Nov 20, 2002 | 2.537 | 2.621 | 2.503 | 2.560 | 26,933 | -0.06(-2.34%) |
Nov 19, 2002 | 2.632 | 2.632 | 2.475 | 2.621 | 35,600 | +0.02(+0.87%) |
Nov 18, 2002 | 2.638 | 2.638 | 2.587 | 2.599 | 9,866 | +0.00(+0.00%) |
Nov 15, 2002 | 2.616 | 2.616 | 2.559 | 2.599 | 33,466 | -0.04(-1.70%) |
Nov 14, 2002 | 2.672 | 2.756 | 2.509 | 2.644 | 33,466 | -0.10(-3.69%) |
Nov 13, 2002 | 2.514 | 2.841 | 2.475 | 2.745 | 35,733 | +0.27(+10.91%) |
Nov 12, 2002 | 2.638 | 2.773 | 2.447 | 2.475 | 167,733 | -0.06(-2.22%) |
Nov 11, 2002 | 2.779 | 2.880 | 2.503 | 2.531 | 464,933 | -0.23(-8.35%) |
Nov 08, 2002 | 2.644 | 2.762 | 2.548 | 2.762 | 22,266 | +0.12(+4.47%) |
Nov 07, 2002 | 2.835 | 2.835 | 2.604 | 2.644 | 32,800 | -0.19(-6.56%) |
Nov 06, 2002 | 2.649 | 2.869 | 2.644 | 2.829 | 42,666 | +0.19(+7.02%) |
Nov 05, 2002 | 2.863 | 2.863 | 2.644 | 2.644 | 14,133 | -0.11(-4.08%) |
Nov 04, 2002 | 2.880 | 2.993 | 2.728 | 2.756 | 50,400 | -0.05(-1.80%) |
Nov 01, 2002 | 2.857 | 2.869 | 2.807 | 2.807 | 93,333 | -0.05(-1.77%) |
Oct 31, 2002 | 2.925 | 2.981 | 2.796 | 2.857 | 67,613 | -0.07(-2.31%) |
Oct 30, 2002 | 2.964 | 2.967 | 2.947 | 2.925 | 10,533 | -0.06(-1.87%) |
Oct 29, 2002 | 3.032 | 3.038 | 2.897 | 2.981 | 51,320 | -0.05(-1.69%) |
Oct 28, 2002 | 3.257 | 3.291 | 2.964 | 3.032 | 46,933 | -0.25(-7.55%) |
Oct 25, 2002 | 3.319 | 3.369 | 3.240 | 3.279 | 8,133 | -0.09(-2.67%) |
Oct 24, 2002 | 3.374 | 3.392 | 3.347 | 3.369 | 38,133 | -0.03(-0.83%) |
Oct 23, 2002 | 3.234 | 3.414 | 3.229 | 3.397 | 30,000 | +0.01(+0.17%) |
Oct 22, 2002 | 3.319 | 3.347 | 3.206 | 3.392 | 79,600 | +0.05(+1.52%) |
Oct 21, 2002 | 3.673 | 3.673 | 3.038 | 3.341 | 291,866 | -0.60(-15.26%) |
Oct 18, 2002 | 3.831 | 3.943 | 3.831 | 3.943 | 400 | +0.09(+2.34%) |
Oct 17, 2002 | 3.882 | 3.982 | 3.853 | 3.853 | 9,066 | -0.03(-0.72%) |
Oct 16, 2002 | 3.814 | 3.988 | 3.814 | 3.881 | 14,000 | -0.06(-1.43%) |
Oct 15, 2002 | 4.016 | 4.016 | 3.938 | 3.938 | 5,333 | -0.04(-1.13%) |
Oct 14, 2002 | 3.932 | 3.982 | 3.848 | 3.982 | 40,380 | +0.03(+0.85%) |
Oct 11, 2002 | 3.909 | 4.011 | 3.853 | 3.949 | 111,066 | +0.01(+0.29%) |
Oct 10, 2002 | 4.000 | 4.000 | 3.881 | 3.938 | 84,533 | -0.11(-2.78%) |
Oct 09, 2002 | 4.056 | 4.056 | 3.966 | 4.050 | 41,733 | -0.03(-0.69%) |
Oct 08, 2002 | 4.061 | 4.106 | 4.039 | 4.078 | 11,333 | -0.06(-1.36%) |
Oct 07, 2002 | 4.106 | 4.134 | 4.050 | 4.134 | 16,800 | +0.06(+1.38%) |
Oct 04, 2002 | 4.011 | 4.078 | 3.944 | 4.078 | 6,933 | +0.01(+0.14%) |
Oct 03, 2002 | 4.072 | 4.072 | 4.072 | 4.072 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 3.971 | 4.072 | 3.938 | 4.072 | 5,200 | -0.03(-0.82%) |
Oct 01, 2002 | 3.938 | 4.106 | 3.909 | 4.106 | 5,466 | +0.04(+0.97%) |
Sep 30, 2002 | 3.938 | 4.106 | 3.932 | 4.067 | 11,733 | -0.01(-0.28%) |
Sep 27, 2002 | 4.106 | 4.106 | 3.926 | 4.078 | 46,666 | +0.08(+2.11%) |
Sep 26, 2002 | 3.994 | 4.084 | 3.881 | 3.994 | 202,000 | -0.05(-1.11%) |
Sep 25, 2002 | 3.971 | 4.050 | 3.938 | 4.039 | 26,800 | -0.07(-1.64%) |
Sep 24, 2002 | 3.966 | 4.106 | 3.966 | 4.106 | 4,506 | -0.13(-3.05%) |
Sep 23, 2002 | 4.134 | 4.275 | 3.881 | 4.236 | 14,066 | +0.04(+1.07%) |
Sep 20, 2002 | 4.022 | 4.500 | 4.022 | 4.191 | 7,333 | +0.07(+1.64%) |
Sep 19, 2002 | 3.949 | 4.123 | 3.949 | 4.123 | 1,466 | +0.00(+0.00%) |
Sep 18, 2002 | 4.078 | 4.157 | 3.943 | 4.123 | 7,733 | +0.04(+1.09%) |
Sep 17, 2002 | 4.078 | 4.112 | 4.078 | 4.079 | 7,866 | +0.01(+0.15%) |
Sep 16, 2002 | 4.112 | 4.112 | 3.909 | 4.072 | 12,666 | +0.02(+0.56%) |
Sep 13, 2002 | 3.909 | 4.050 | 3.909 | 4.050 | 18,133 | +0.14(+3.60%) |
Sep 12, 2002 | 3.882 | 3.954 | 3.882 | 3.909 | 14,266 | +0.00(+0.00%) |
Sep 11, 2002 | 3.881 | 3.988 | 3.881 | 3.909 | 47,066 | -0.05(-1.28%) |
Sep 10, 2002 | 3.960 | 3.960 | 3.898 | 3.960 | 11,466 | +0.00(+0.00%) |
Sep 09, 2002 | 3.960 | 3.966 | 3.881 | 3.960 | 8,933 | -0.01(-0.14%) |
Sep 06, 2002 | 4.050 | 4.050 | 3.931 | 3.966 | 33,600 | -0.10(-2.49%) |
Sep 05, 2002 | 3.915 | 4.072 | 3.915 | 4.067 | 2,933 | +0.16(+4.01%) |
Sep 04, 2002 | 3.853 | 4.005 | 3.853 | 3.910 | 9,466 | +0.03(+0.74%) |
Sep 03, 2002 | 3.938 | 3.938 | 3.853 | 3.881 | 15,333 | -0.06(-1.43%) |
Aug 30, 2002 | 3.994 | 3.994 | 3.938 | 3.938 | 34,933 | -0.06(-1.41%) |
Aug 29, 2002 | 4.219 | 4.219 | 3.938 | 3.994 | 30,266 | -0.23(-5.33%) |
Aug 28, 2002 | 4.269 | 4.269 | 4.219 | 4.219 | 3,600 | +0.00(+0.00%) |
Aug 27, 2002 | 4.196 | 4.303 | 4.191 | 4.219 | 12,133 | +0.03(+0.67%) |
Aug 26, 2002 | 4.275 | 4.275 | 4.191 | 4.191 | 12,133 | -0.11(-2.61%) |
Aug 23, 2002 | 4.438 | 4.511 | 4.157 | 4.303 | 69,733 | +0.08(+2.00%) |
Aug 22, 2002 | 4.359 | 4.359 | 4.044 | 4.219 | 20,133 | -0.17(-3.85%) |
Aug 21, 2002 | 3.994 | 4.388 | 3.994 | 4.388 | 31,200 | +0.48(+12.23%) |
Aug 20, 2002 | 3.825 | 3.938 | 3.814 | 3.909 | 136,133 | -0.03(-0.71%) |
Aug 16, 2002 | 4.005 | 4.005 | 3.831 | 3.938 | 19,600 | +0.08(+2.04%) |
Aug 15, 2002 | 4.106 | 4.106 | 3.825 | 3.859 | 122,400 | -0.16(-4.06%) |
Aug 14, 2002 | 3.938 | 4.056 | 3.938 | 4.022 | 77,466 | +0.08(+2.14%) |
Aug 13, 2002 | 4.134 | 4.134 | 3.853 | 3.938 | 5,706,666 | -0.17(-4.24%) |
Aug 12, 2002 | 4.219 | 4.219 | 4.112 | 4.112 | 12,266 | -1.13(-21.57%) |
Aug 07, 2002 | 5.231 | 5.242 | 4.866 | 5.242 | 29,466 | +0.04(+0.76%) |
Aug 06, 2002 | 5.057 | 5.203 | 4.944 | 5.203 | 40,400 | +0.28(+5.71%) |
Aug 05, 2002 | 5.068 | 5.175 | 4.567 | 4.922 | 33,066 | -0.17(-3.31%) |
Aug 02, 2002 | 5.524 | 5.586 | 4.922 | 5.091 | 66,400 | -0.42(-7.66%) |