Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.387 | 8.422 | 8.333 | 8.333 | 29,400 | -0.06(-0.69%) |
Jul 30, 2003 | 8.369 | 8.400 | 8.289 | 8.391 | 57,150 | +0.06(+0.75%) |
Jul 29, 2003 | 8.222 | 8.396 | 8.178 | 8.329 | 37,650 | +0.13(+1.63%) |
Jul 28, 2003 | 8.213 | 8.456 | 7.942 | 8.196 | 87,600 | +0.04(+0.44%) |
Jul 25, 2003 | 8.000 | 8.218 | 8.000 | 8.160 | 59,250 | +0.16(+1.99%) |
Jul 24, 2003 | 7.833 | 8.111 | 7.822 | 8.000 | 25,950 | +0.14(+1.76%) |
Jul 23, 2003 | 7.808 | 7.987 | 7.751 | 7.862 | 39,150 | +0.00(+0.06%) |
Jul 22, 2003 | 8.084 | 8.084 | 7.840 | 7.858 | 30,000 | -0.13(-1.61%) |
Jul 21, 2003 | 8.089 | 8.111 | 7.444 | 7.987 | 43,200 | -0.02(-0.28%) |
Jul 18, 2003 | 7.982 | 8.040 | 7.978 | 8.009 | 3,150 | +0.03(+0.39%) |
Jul 17, 2003 | 8.129 | 8.129 | 7.978 | 7.978 | 127,050 | -0.14(-1.70%) |
Jul 16, 2003 | 8.004 | 8.156 | 8.004 | 8.116 | 33,300 | +0.05(+0.66%) |
Jul 15, 2003 | 8.015 | 8.067 | 7.983 | 8.062 | 58,500 | -0.00(-0.06%) |
Jul 14, 2003 | 8.178 | 8.178 | 7.867 | 8.067 | 79,800 | +0.05(+0.67%) |
Jul 11, 2003 | 7.924 | 8.053 | 8.013 | 8.013 | 1,050 | +0.09(+1.12%) |
Jul 10, 2003 | 8.164 | 8.164 | 7.809 | 7.924 | 12,300 | -0.25(-3.04%) |
Jul 09, 2003 | 8.213 | 8.213 | 8.084 | 8.173 | 15,300 | -0.04(-0.54%) |
Jul 08, 2003 | 8.062 | 8.222 | 8.062 | 8.218 | 52,500 | +0.04(+0.49%) |
Jul 07, 2003 | 7.995 | 8.218 | 7.995 | 8.178 | 42,000 | +0.31(+3.90%) |
Jul 03, 2003 | 7.996 | 8.067 | 7.871 | 7.871 | 20,850 | -0.28(-3.49%) |
Jul 02, 2003 | 7.920 | 8.156 | 7.920 | 8.156 | 47,700 | +0.27(+3.38%) |
Jul 01, 2003 | 8.044 | 8.093 | 7.711 | 7.889 | 75,300 | -0.19(-2.31%) |
Jun 30, 2003 | 7.804 | 8.169 | 7.444 | 8.076 | 263,700 | +0.27(+3.47%) |
Jun 27, 2003 | 8.302 | 8.302 | 7.787 | 7.804 | 120,067 | -0.42(-5.08%) |
Jun 26, 2003 | 8.293 | 8.338 | 8.147 | 8.222 | 30,000 | -0.07(-0.80%) |
Jun 25, 2003 | 8.400 | 8.400 | 7.742 | 8.289 | 44,100 | -0.02(-0.27%) |
Jun 24, 2003 | 8.062 | 8.356 | 7.911 | 8.311 | 26,700 | +0.30(+3.72%) |
Jun 23, 2003 | 8.187 | 8.187 | 7.840 | 8.013 | 37,050 | -0.20(-2.38%) |
Jun 20, 2003 | 8.231 | 8.404 | 8.107 | 8.209 | 40,200 | -0.03(-0.38%) |
Jun 19, 2003 | 8.400 | 8.644 | 8.218 | 8.240 | 202,500 | -0.16(-1.90%) |
Jun 18, 2003 | 8.369 | 8.444 | 8.369 | 8.400 | 19,800 | -0.04(-0.53%) |
Jun 17, 2003 | 8.413 | 8.453 | 8.378 | 8.444 | 58,650 | +0.11(+1.33%) |
Jun 16, 2003 | 8.222 | 8.369 | 7.933 | 8.333 | 55,200 | +0.12(+1.46%) |
Jun 13, 2003 | 7.844 | 8.320 | 7.844 | 8.213 | 90,000 | -0.05(-0.65%) |
Jun 12, 2003 | 8.111 | 8.316 | 7.991 | 8.267 | 32,250 | +0.27(+3.33%) |
Jun 11, 2003 | 8.111 | 8.111 | 7.947 | 8.000 | 141,750 | +0.00(+0.00%) |
Jun 10, 2003 | 7.564 | 8.076 | 7.564 | 8.000 | 103,500 | -0.04(-0.44%) |
Jun 09, 2003 | 8.347 | 8.440 | 8.036 | 8.036 | 45,253 | -0.31(-3.73%) |
Jun 06, 2003 | 8.378 | 8.529 | 8.333 | 8.347 | 95,550 | -0.05(-0.58%) |
Jun 05, 2003 | 8.556 | 8.867 | 8.373 | 8.396 | 189,000 | -0.05(-0.58%) |
Jun 04, 2003 | 8.236 | 8.707 | 8.200 | 8.444 | 47,700 | +0.22(+2.70%) |
Jun 03, 2003 | 8.329 | 8.329 | 8.151 | 8.222 | 42,000 | -0.03(-0.38%) |
Jun 02, 2003 | 8.267 | 8.600 | 8.200 | 8.253 | 90,150 | +0.30(+3.75%) |
May 30, 2003 | 7.693 | 8.062 | 7.644 | 7.955 | 208,800 | +0.26(+3.40%) |
May 29, 2003 | 7.636 | 7.693 | 7.631 | 7.693 | 23,100 | +0.05(+0.64%) |
May 28, 2003 | 7.693 | 7.702 | 7.609 | 7.644 | 15,000 | -0.05(-0.64%) |
May 27, 2003 | 7.693 | 7.698 | 7.556 | 7.693 | 45,450 | +0.03(+0.35%) |
May 23, 2003 | 7.422 | 7.756 | 7.422 | 7.667 | 28,650 | +0.24(+3.23%) |
May 22, 2003 | 7.604 | 7.622 | 7.427 | 7.427 | 61,500 | -0.19(-2.45%) |
May 21, 2003 | 7.689 | 7.756 | 7.613 | 7.613 | 13,950 | -0.04(-0.58%) |
May 20, 2003 | 7.667 | 7.667 | 7.640 | 7.658 | 12,450 | -0.07(-0.92%) |
May 19, 2003 | 7.698 | 7.778 | 7.649 | 7.729 | 13,950 | -0.03(-0.34%) |
May 16, 2003 | 7.467 | 7.764 | 7.467 | 7.756 | 19,950 | +0.10(+1.28%) |
May 15, 2003 | 7.511 | 7.667 | 7.511 | 7.658 | 46,500 | +0.06(+0.82%) |
May 14, 2003 | 7.778 | 7.800 | 7.489 | 7.596 | 58,050 | -0.18(-2.34%) |
May 13, 2003 | 7.093 | 7.787 | 7.089 | 7.778 | 109,800 | +0.64(+9.03%) |
May 12, 2003 | 6.889 | 7.133 | 6.844 | 7.133 | 55,500 | +0.24(+3.55%) |
May 09, 2003 | 7.000 | 7.089 | 6.871 | 6.889 | 25,500 | -0.07(-0.96%) |
May 08, 2003 | 6.769 | 6.956 | 6.769 | 6.956 | 29,700 | +0.21(+3.10%) |
May 07, 2003 | 6.711 | 6.764 | 6.644 | 6.747 | 20,250 | +0.05(+0.73%) |
May 06, 2003 | 6.667 | 6.711 | 6.600 | 6.698 | 5,700 | +0.01(+0.13%) |
May 05, 2003 | 6.636 | 6.724 | 6.618 | 6.689 | 87,300 | +0.08(+1.14%) |
May 02, 2003 | 6.640 | 6.640 | 6.564 | 6.613 | 10,200 | -0.05(-0.80%) |
May 01, 2003 | 6.667 | 6.684 | 6.636 | 6.667 | 33,000 | +0.00(+0.00%) |
Apr 30, 2003 | 6.644 | 6.667 | 6.631 | 6.667 | 64,800 | +0.05(+0.73%) |
Apr 29, 2003 | 6.489 | 6.667 | 6.489 | 6.618 | 110,550 | +0.13(+1.99%) |
Apr 28, 2003 | 6.347 | 6.489 | 6.284 | 6.489 | 62,100 | +0.14(+2.24%) |
Apr 25, 2003 | 6.378 | 6.444 | 6.347 | 6.347 | 71,100 | -0.05(-0.83%) |
Apr 24, 2003 | 6.196 | 6.422 | 6.196 | 6.400 | 25,500 | +0.07(+1.05%) |
Apr 23, 2003 | 6.133 | 6.480 | 6.089 | 6.333 | 101,850 | +0.23(+3.73%) |
Apr 22, 2003 | 5.960 | 6.133 | 5.960 | 6.105 | 48,750 | +0.16(+2.65%) |
Apr 21, 2003 | 5.924 | 5.960 | 5.924 | 5.948 | 1,200 | +0.06(+1.00%) |
Apr 17, 2003 | 5.804 | 5.916 | 5.804 | 5.889 | 44,850 | -0.02(-0.29%) |
Apr 16, 2003 | 5.924 | 5.933 | 5.782 | 5.906 | 64,950 | -0.02(-0.31%) |
Apr 15, 2003 | 5.844 | 6.000 | 5.844 | 5.924 | 109,500 | -0.06(-0.96%) |
Apr 14, 2003 | 6.040 | 6.040 | 5.773 | 5.982 | 23,700 | -0.03(-0.45%) |
Apr 11, 2003 | 6.089 | 6.111 | 6.000 | 6.009 | 19,050 | -0.10(-1.60%) |
Apr 10, 2003 | 6.133 | 6.133 | 6.107 | 6.107 | 10,200 | -0.03(-0.43%) |
Apr 09, 2003 | 6.133 | 6.156 | 6.133 | 6.133 | 4,200 | +0.01(+0.14%) |
Apr 08, 2003 | 6.178 | 6.178 | 6.124 | 6.124 | 1,650 | -0.05(-0.86%) |
Apr 07, 2003 | 6.169 | 6.236 | 5.964 | 6.178 | 39,000 | +0.04(+0.65%) |
Apr 04, 2003 | 5.951 | 6.156 | 5.951 | 6.138 | 50,250 | +0.15(+2.52%) |
Apr 03, 2003 | 5.884 | 6.000 | 5.884 | 5.987 | 48,150 | +0.09(+1.58%) |
Apr 02, 2003 | 5.778 | 5.960 | 5.778 | 5.893 | 55,650 | +0.14(+2.47%) |
Apr 01, 2003 | 5.382 | 5.751 | 5.382 | 5.751 | 131,250 | +0.32(+5.89%) |
Mar 31, 2003 | 5.333 | 5.431 | 5.329 | 5.431 | 7,950 | +0.07(+1.24%) |
Mar 28, 2003 | 5.271 | 5.436 | 5.227 | 5.364 | 44,850 | +0.04(+0.75%) |
Mar 27, 2003 | 5.200 | 5.324 | 5.200 | 5.324 | 39,150 | +0.08(+1.53%) |
Mar 26, 2003 | 5.218 | 5.280 | 5.204 | 5.244 | 66,600 | +0.02(+0.43%) |
Mar 25, 2003 | 5.236 | 5.255 | 5.222 | 5.222 | 63,000 | -0.01(-0.17%) |
Mar 24, 2003 | 5.240 | 5.244 | 5.120 | 5.231 | 10,050 | -0.00(-0.08%) |
Mar 21, 2003 | 5.178 | 5.240 | 5.111 | 5.236 | 28,050 | +0.15(+2.88%) |
Mar 20, 2003 | 5.156 | 5.191 | 5.089 | 5.089 | 48,600 | -0.07(-1.29%) |
Mar 19, 2003 | 5.262 | 5.262 | 5.133 | 5.156 | 47,100 | +0.04(+0.87%) |
Mar 18, 2003 | 5.089 | 5.156 | 5.089 | 5.111 | 289,050 | +0.00(+0.00%) |
Mar 17, 2003 | 5.076 | 5.111 | 5.072 | 5.111 | 61,200 | +0.02(+0.44%) |
Mar 14, 2003 | 5.031 | 5.133 | 5.027 | 5.089 | 3,900,000 | +0.02(+0.44%) |
Mar 13, 2003 | 5.031 | 5.133 | 5.022 | 5.067 | 62,100 | -0.00(-0.09%) |
Mar 12, 2003 | 5.111 | 5.111 | 5.031 | 5.071 | 72,600 | -0.06(-1.13%) |
Mar 11, 2003 | 4.982 | 5.164 | 4.982 | 5.129 | 68,250 | +0.06(+1.14%) |
Mar 10, 2003 | 5.116 | 5.178 | 5.027 | 5.071 | 85,950 | -0.05(-0.95%) |
Mar 07, 2003 | 5.031 | 5.169 | 5.022 | 5.120 | 4,950 | -0.05(-0.95%) |
Mar 06, 2003 | 5.204 | 5.333 | 5.076 | 5.169 | 101,550 | -0.03(-0.50%) |
Mar 05, 2003 | 5.133 | 5.200 | 5.071 | 5.195 | 115,200 | -0.00(-0.09%) |
Mar 04, 2003 | 5.178 | 5.222 | 5.133 | 5.200 | 6,000 | +0.08(+1.65%) |
Mar 03, 2003 | 5.182 | 5.222 | 5.116 | 5.116 | 3,450 | -0.09(-1.71%) |
Feb 28, 2003 | 5.253 | 5.258 | 5.200 | 5.204 | 29,550 | +0.00(+0.00%) |
Feb 27, 2003 | 5.142 | 5.284 | 5.116 | 5.204 | 15,600 | +0.07(+1.39%) |
Feb 26, 2003 | 5.124 | 5.133 | 5.116 | 5.133 | 4,500 | -0.01(-0.17%) |
Feb 25, 2003 | 5.156 | 5.187 | 5.111 | 5.142 | 97,500 | -0.05(-1.03%) |
Feb 24, 2003 | 5.182 | 5.196 | 5.124 | 5.196 | 112,500 | +0.01(+0.26%) |
Feb 21, 2003 | 5.111 | 5.187 | 5.111 | 5.182 | 31,350 | +0.07(+1.39%) |
Feb 20, 2003 | 5.147 | 5.227 | 5.111 | 5.111 | 6,900 | -0.00(-0.09%) |
Feb 19, 2003 | 5.196 | 5.196 | 5.089 | 5.116 | 6,900 | -0.11(-2.04%) |
Feb 18, 2003 | 5.116 | 5.222 | 5.116 | 5.222 | 2,100 | +0.08(+1.64%) |
Feb 14, 2003 | 5.222 | 5.222 | 5.111 | 5.138 | 91,350 | -0.07(-1.28%) |
Feb 13, 2003 | 5.511 | 5.511 | 5.178 | 5.204 | 97,650 | -0.37(-6.69%) |
Feb 12, 2003 | 5.556 | 5.729 | 5.556 | 5.578 | 16,950 | -0.03(-0.48%) |
Feb 11, 2003 | 5.676 | 5.676 | 5.556 | 5.604 | 47,550 | -0.17(-3.00%) |
Feb 10, 2003 | 5.809 | 5.818 | 5.778 | 5.778 | 18,150 | +0.01(+0.15%) |
Feb 07, 2003 | 5.716 | 5.800 | 5.716 | 5.769 | 11,250 | -0.03(-0.54%) |
Feb 06, 2003 | 5.711 | 5.831 | 5.711 | 5.800 | 19,350 | +0.07(+1.16%) |
Feb 05, 2003 | 5.862 | 5.907 | 5.733 | 5.733 | 78,300 | -0.09(-1.53%) |
Feb 04, 2003 | 5.876 | 5.916 | 5.822 | 5.823 | 5,100 | -0.10(-1.64%) |
Feb 03, 2003 | 5.769 | 5.969 | 5.769 | 5.920 | 226,800 | +0.12(+2.15%) |
Jan 31, 2003 | 5.733 | 5.818 | 5.733 | 5.796 | 51,450 | +0.01(+0.23%) |
Jan 30, 2003 | 5.849 | 5.800 | 5.711 | 5.782 | 17,400 | -0.07(-1.14%) |
Jan 29, 2003 | 5.738 | 5.853 | 5.733 | 5.849 | 6,600 | +0.05(+0.84%) |
Jan 28, 2003 | 5.711 | 5.849 | 5.676 | 5.800 | 16,200 | -0.02(-0.31%) |
Jan 27, 2003 | 5.858 | 5.858 | 5.778 | 5.818 | 4,800 | -0.01(-0.23%) |
Jan 24, 2003 | 5.791 | 5.831 | 5.778 | 5.831 | 2,700 | +0.05(+0.85%) |
Jan 23, 2003 | 5.733 | 5.884 | 5.733 | 5.782 | 12,300 | -0.04(-0.69%) |
Jan 22, 2003 | 5.676 | 5.924 | 5.676 | 5.822 | 160,800 | -0.18(-2.96%) |
Jan 21, 2003 | 5.778 | 6.044 | 5.778 | 6.000 | 25,950 | +0.18(+3.05%) |
Jan 17, 2003 | 5.671 | 5.822 | 5.671 | 5.822 | 39,000 | +0.06(+1.09%) |
Jan 16, 2003 | 5.676 | 5.778 | 5.622 | 5.760 | 99,900 | -0.03(-0.47%) |
Jan 15, 2003 | 5.778 | 5.827 | 5.676 | 5.787 | 70,800 | -0.10(-1.66%) |
Jan 14, 2003 | 5.809 | 5.933 | 5.809 | 5.884 | 24,450 | -0.00(-0.08%) |
Jan 13, 2003 | 5.791 | 5.933 | 5.738 | 5.889 | 79,950 | +0.09(+1.54%) |
Jan 10, 2003 | 5.711 | 5.809 | 5.711 | 5.800 | 95,400 | +0.01(+0.22%) |
Jan 09, 2003 | 5.733 | 5.844 | 5.733 | 5.787 | 197,400 | -0.01(-0.23%) |
Jan 08, 2003 | 5.800 | 5.849 | 5.778 | 5.800 | 32,550 | -0.06(-0.99%) |
Jan 07, 2003 | 5.880 | 5.880 | 5.644 | 5.858 | 42,450 | -0.02(-0.38%) |
Jan 06, 2003 | 5.764 | 5.884 | 5.676 | 5.880 | 17,700 | +0.09(+1.61%) |
Jan 03, 2003 | 5.729 | 5.818 | 5.622 | 5.787 | 13,800 | -0.01(-0.15%) |
Jan 02, 2003 | 5.551 | 5.796 | 5.498 | 5.796 | 58,350 | +0.13(+2.27%) |
Dec 31, 2002 | 5.507 | 5.711 | 5.400 | 5.667 | 17,100 | +0.06(+1.03%) |
Dec 30, 2002 | 5.418 | 5.640 | 5.333 | 5.609 | 27,450 | +0.19(+3.44%) |
Dec 27, 2002 | 5.489 | 5.542 | 5.400 | 5.422 | 27,750 | -0.13(-2.40%) |
Dec 26, 2002 | 5.733 | 5.800 | 5.449 | 5.556 | 37,800 | -0.21(-3.69%) |
Dec 24, 2002 | 5.760 | 6.044 | 5.511 | 5.768 | 62,700 | -0.30(-4.92%) |
Dec 23, 2002 | 6.227 | 6.347 | 5.813 | 6.067 | 68,400 | -0.12(-2.01%) |
Dec 20, 2002 | 6.227 | 6.347 | 6.013 | 6.191 | 11,700 | -0.16(-2.45%) |
Dec 19, 2002 | 6.640 | 6.644 | 6.231 | 6.347 | 57,000 | -0.27(-4.10%) |
Dec 18, 2002 | 6.284 | 6.667 | 6.284 | 6.618 | 60,750 | +0.30(+4.71%) |
Dec 17, 2002 | 6.218 | 6.333 | 6.187 | 6.320 | 78,750 | +0.09(+1.43%) |
Dec 16, 2002 | 6.111 | 6.311 | 6.009 | 6.231 | 105,000 | +0.19(+3.09%) |
Dec 13, 2002 | 5.969 | 6.107 | 5.956 | 6.044 | 208,800 | +0.08(+1.27%) |
Dec 12, 2002 | 5.822 | 6.000 | 5.800 | 5.969 | 127,950 | +0.20(+3.39%) |
Dec 11, 2002 | 5.600 | 5.836 | 5.600 | 5.773 | 57,150 | +0.15(+2.69%) |
Dec 10, 2002 | 5.511 | 5.951 | 5.453 | 5.622 | 98,550 | +0.13(+2.43%) |
Dec 09, 2002 | 5.511 | 5.511 | 5.436 | 5.489 | 29,400 | -0.02(-0.40%) |
Dec 06, 2002 | 5.467 | 5.520 | 5.467 | 5.511 | 24,900 | +0.04(+0.81%) |
Dec 05, 2002 | 5.538 | 5.578 | 5.449 | 5.467 | 19,950 | -0.13(-2.30%) |
Dec 04, 2002 | 5.560 | 5.600 | 5.489 | 5.596 | 14,850 | +0.00(+0.00%) |
Dec 03, 2002 | 5.551 | 5.600 | 5.444 | 5.596 | 15,900 | +0.05(+0.88%) |
Dec 02, 2002 | 5.502 | 5.569 | 5.449 | 5.547 | 7,350 | +0.08(+1.46%) |
Nov 29, 2002 | 5.338 | 5.489 | 5.333 | 5.467 | 18,450 | -0.08(-1.36%) |
Nov 27, 2002 | 5.533 | 5.542 | 5.467 | 5.542 | 13,050 | +0.06(+1.05%) |
Nov 26, 2002 | 5.471 | 5.533 | 5.467 | 5.485 | 7,800 | +0.04(+0.74%) |
Nov 25, 2002 | 5.542 | 5.600 | 5.444 | 5.444 | 24,450 | -0.03(-0.57%) |
Nov 22, 2002 | 5.422 | 5.524 | 5.414 | 5.476 | 5,550 | +0.01(+0.16%) |
Nov 21, 2002 | 5.520 | 5.520 | 5.391 | 5.467 | 7,800 | -0.05(-0.89%) |
Nov 20, 2002 | 5.400 | 5.556 | 5.338 | 5.516 | 9,150 | +0.18(+3.42%) |
Nov 19, 2002 | 5.387 | 5.400 | 5.333 | 5.333 | 7,200 | -0.06(-1.15%) |
Nov 18, 2002 | 5.333 | 5.396 | 5.311 | 5.396 | 7,800 | +0.05(+0.91%) |
Nov 15, 2002 | 5.347 | 5.418 | 5.342 | 5.347 | 1,950 | +0.01(+0.25%) |
Nov 14, 2002 | 5.387 | 5.387 | 5.333 | 5.333 | 13,800 | +0.00(+0.00%) |
Nov 13, 2002 | 5.449 | 5.453 | 5.333 | 5.333 | 66,900 | -0.14(-2.52%) |
Nov 12, 2002 | 5.222 | 5.533 | 5.222 | 5.471 | 6,300 | +0.14(+2.67%) |
Nov 11, 2002 | 5.316 | 5.333 | 5.200 | 5.329 | 9,150 | +0.01(+0.17%) |
Nov 08, 2002 | 5.516 | 5.644 | 5.156 | 5.320 | 53,100 | -0.24(-4.24%) |
Nov 07, 2002 | 5.764 | 5.764 | 5.556 | 5.556 | 9,150 | -0.14(-2.42%) |
Nov 06, 2002 | 5.422 | 5.804 | 5.422 | 5.693 | 107,550 | +0.38(+7.20%) |
Nov 05, 2002 | 4.982 | 5.529 | 4.982 | 5.311 | 57,900 | +0.27(+5.29%) |
Nov 04, 2002 | 4.867 | 5.058 | 4.831 | 5.044 | 63,150 | +0.24(+5.09%) |
Nov 01, 2002 | 4.600 | 4.800 | 4.600 | 4.800 | 22,200 | +0.16(+3.45%) |
Oct 31, 2002 | 4.578 | 4.657 | 4.489 | 4.640 | 99,150 | +0.06(+1.36%) |
Oct 30, 2002 | 4.578 | 4.662 | 4.578 | 4.578 | 4,500 | +0.02(+0.44%) |
Oct 29, 2002 | 4.493 | 4.573 | 4.489 | 4.558 | 17,850 | +0.06(+1.42%) |
Oct 28, 2002 | 4.818 | 4.818 | 4.751 | 4.494 | 31,902 | -0.32(-6.73%) |
Oct 25, 2002 | 4.711 | 4.822 | 4.667 | 4.818 | 5,850 | +0.06(+1.31%) |
Oct 24, 2002 | 4.760 | 4.844 | 4.756 | 4.756 | 6,900 | -0.04(-0.93%) |
Oct 23, 2002 | 4.764 | 4.800 | 4.764 | 4.800 | 7,200 | -0.09(-1.82%) |
Oct 22, 2002 | 4.894 | 4.922 | 4.889 | 4.889 | 2,400 | +0.02(+0.46%) |
Oct 21, 2002 | 4.880 | 4.911 | 4.778 | 4.867 | 82,500 | -0.04(-0.90%) |
Oct 18, 2002 | 4.760 | 4.911 | 4.733 | 4.911 | 51,750 | +0.11(+2.22%) |
Oct 17, 2002 | 4.884 | 4.978 | 4.800 | 4.804 | 28,950 | -0.15(-2.96%) |
Oct 16, 2002 | 5.053 | 5.053 | 4.853 | 4.951 | 3,150 | -0.18(-3.55%) |
Oct 15, 2002 | 4.956 | 5.244 | 4.956 | 5.133 | 30,900 | +0.29(+5.96%) |
Oct 14, 2002 | 4.444 | 4.889 | 4.333 | 4.844 | 28,800 | +0.36(+7.91%) |
Oct 11, 2002 | 4.476 | 4.889 | 4.467 | 4.489 | 63,450 | +0.07(+1.52%) |
Oct 10, 2002 | 4.333 | 4.489 | 4.271 | 4.422 | 66,750 | +0.07(+1.53%) |
Oct 09, 2002 | 4.444 | 4.444 | 4.347 | 4.356 | 58,650 | -0.00(-0.10%) |
Oct 08, 2002 | 4.556 | 4.613 | 4.333 | 4.360 | 159,300 | -0.26(-5.67%) |
Oct 07, 2002 | 4.511 | 4.867 | 4.511 | 4.622 | 30,600 | -0.11(-2.35%) |
Oct 04, 2002 | 4.880 | 4.891 | 4.360 | 4.733 | 67,350 | -0.16(-3.18%) |
Oct 03, 2002 | 5.057 | 5.057 | 4.889 | 4.889 | 21,645 | -0.17(-3.34%) |
Oct 02, 2002 | 5.156 | 5.240 | 5.000 | 5.058 | 4,440,000 | -0.15(-2.82%) |
Oct 01, 2002 | 5.231 | 5.378 | 5.156 | 5.204 | 2,835,000 | -0.14(-2.58%) |
Sep 30, 2002 | 5.196 | 5.391 | 5.196 | 5.342 | 6,300 | +0.07(+1.35%) |
Sep 27, 2002 | 5.000 | 5.338 | 5.000 | 5.271 | 46,950 | +0.20(+4.03%) |
Sep 26, 2002 | 5.000 | 5.222 | 4.956 | 5.067 | 117,825 | -0.04(-0.87%) |
Sep 25, 2002 | 5.173 | 5.262 | 5.005 | 5.111 | 14,400 | -0.09(-1.71%) |
Sep 24, 2002 | 5.267 | 5.391 | 5.022 | 5.200 | 168,450 | -0.16(-2.99%) |
Sep 23, 2002 | 5.333 | 5.720 | 5.333 | 5.360 | 41,250 | -0.17(-3.13%) |
Sep 20, 2002 | 5.382 | 5.578 | 5.333 | 5.533 | 12,900 | -0.09(-1.58%) |
Sep 19, 2002 | 5.613 | 5.778 | 5.333 | 5.622 | 141,750 | -0.04(-0.78%) |
Sep 18, 2002 | 6.124 | 6.124 | 5.573 | 5.667 | 71,250 | -0.33(-5.56%) |
Sep 17, 2002 | 6.107 | 6.440 | 5.956 | 6.000 | 72,300 | -0.11(-1.75%) |
Sep 16, 2002 | 6.022 | 6.107 | 5.774 | 6.107 | 3,900 | +0.01(+0.23%) |
Sep 13, 2002 | 5.956 | 6.093 | 5.689 | 6.093 | 19,050 | +0.08(+1.25%) |
Sep 12, 2002 | 6.418 | 6.418 | 5.956 | 6.018 | 55,500 | -0.34(-5.31%) |
Sep 11, 2002 | 6.222 | 6.622 | 6.222 | 6.356 | 146,700 | -0.07(-1.04%) |
Sep 10, 2002 | 5.804 | 6.462 | 5.733 | 6.422 | 271,500 | +0.64(+11.15%) |
Sep 09, 2002 | 5.676 | 5.778 | 5.676 | 5.778 | 15,300 | -0.07(-1.14%) |
Sep 06, 2002 | 5.511 | 5.844 | 5.511 | 5.844 | 2,520,000 | +0.19(+3.31%) |
Sep 05, 2002 | 5.484 | 5.657 | 5.484 | 5.657 | 4,650 | +0.10(+1.83%) |
Sep 04, 2002 | 5.658 | 5.658 | 5.444 | 5.556 | 30,750 | -0.10(-1.81%) |
Sep 03, 2002 | 5.422 | 5.667 | 5.422 | 5.658 | 26,700 | +0.10(+1.84%) |
Aug 30, 2002 | 5.378 | 5.644 | 5.378 | 5.556 | 42,000 | +0.11(+2.04%) |
Aug 29, 2002 | 5.627 | 5.751 | 5.444 | 5.444 | 88,950 | -0.18(-3.24%) |
Aug 28, 2002 | 5.667 | 5.867 | 5.560 | 5.627 | 91,650 | +0.18(+3.35%) |
Aug 27, 2002 | 5.742 | 5.742 | 5.444 | 5.444 | 17,100 | -0.20(-3.62%) |
Aug 26, 2002 | 5.662 | 5.682 | 5.507 | 5.649 | 8,850 | -0.08(-1.40%) |
Aug 23, 2002 | 5.600 | 5.729 | 5.422 | 5.729 | 11,100 | +0.17(+3.04%) |
Aug 22, 2002 | 5.889 | 5.889 | 5.556 | 5.560 | 20,850 | -0.22(-3.77%) |
Aug 21, 2002 | 5.707 | 5.778 | 5.707 | 5.778 | 1,650 | +0.09(+1.56%) |
Aug 20, 2002 | 5.578 | 5.709 | 5.560 | 5.689 | 112,050 | +0.02(+0.31%) |
Aug 16, 2002 | 5.724 | 5.747 | 5.418 | 5.671 | 9,900 | -0.13(-2.30%) |
Aug 15, 2002 | 5.933 | 6.089 | 5.804 | 5.804 | 37,800 | -0.13(-2.17%) |
Aug 14, 2002 | 5.933 | 6.000 | 5.778 | 5.933 | 10,350 | +0.15(+2.61%) |
Aug 13, 2002 | 5.889 | 5.933 | 5.778 | 5.782 | 9,000 | -0.10(-1.74%) |
Aug 12, 2002 | 5.533 | 6.222 | 5.333 | 5.884 | 45,315 | +0.44(+8.08%) |
Aug 07, 2002 | 5.529 | 5.529 | 5.316 | 5.444 | 17,100 | +0.11(+2.08%) |
Aug 06, 2002 | 5.373 | 5.444 | 5.262 | 5.333 | 5,250 | -0.04(-0.74%) |
Aug 05, 2002 | 5.489 | 5.569 | 5.289 | 5.373 | 39,600 | -0.15(-2.74%) |
Aug 02, 2002 | 5.822 | 5.822 | 5.511 | 5.524 | 26,100 | -0.33(-5.69%) |