Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.525 | 9.680 | 9.475 | 9.637 | 886,400 | +0.07(+0.73%) |
Aug 28, 2003 | 9.310 | 9.645 | 9.280 | 9.568 | 2,284,400 | +0.32(+3.43%) |
Aug 27, 2003 | 9.275 | 9.297 | 9.110 | 9.250 | 1,019,200 | +0.00(+0.03%) |
Aug 26, 2003 | 9.127 | 9.248 | 8.975 | 9.248 | 1,223,200 | +0.03(+0.27%) |
Aug 25, 2003 | 9.125 | 9.235 | 9.010 | 9.223 | 986,200 | +0.17(+1.88%) |
Aug 22, 2003 | 9.238 | 9.312 | 8.975 | 9.053 | 1,485,800 | -0.12(-1.36%) |
Aug 21, 2003 | 9.110 | 9.203 | 9.025 | 9.178 | 906,200 | +0.07(+0.77%) |
Aug 20, 2003 | 9.012 | 9.143 | 8.930 | 9.107 | 1,262,800 | +0.07(+0.77%) |
Aug 19, 2003 | 9.062 | 9.098 | 8.928 | 9.037 | 1,994,400 | +0.04(+0.42%) |
Aug 18, 2003 | 8.863 | 9.185 | 8.863 | 9.000 | 1,370,000 | +0.15(+1.67%) |
Aug 15, 2003 | 8.822 | 8.935 | 8.787 | 8.852 | 296,200 | +0.08(+0.88%) |
Aug 14, 2003 | 8.762 | 8.805 | 8.725 | 8.775 | 1,186,400 | +0.04(+0.40%) |
Aug 13, 2003 | 8.750 | 8.765 | 8.700 | 8.740 | 1,662,200 | +0.05(+0.60%) |
Aug 12, 2003 | 8.525 | 8.738 | 8.502 | 8.688 | 1,709,600 | +0.16(+1.91%) |
Aug 11, 2003 | 8.438 | 8.547 | 8.415 | 8.525 | 2,043,400 | +0.08(+0.92%) |
Aug 08, 2003 | 8.335 | 8.450 | 8.265 | 8.447 | 2,110,000 | +0.11(+1.29%) |
Aug 07, 2003 | 8.443 | 8.443 | 8.225 | 8.340 | 998,800 | -0.10(-1.21%) |
Aug 06, 2003 | 8.430 | 8.598 | 8.338 | 8.443 | 1,639,800 | -0.05(-0.59%) |
Aug 05, 2003 | 8.640 | 8.685 | 8.488 | 8.492 | 1,041,200 | -0.20(-2.24%) |
Aug 04, 2003 | 8.750 | 8.773 | 8.650 | 8.688 | 1,011,400 | -0.04(-0.43%) |
Aug 01, 2003 | 8.775 | 8.790 | 8.562 | 8.725 | 1,517,400 | -0.15(-1.69%) |
Jul 31, 2003 | 8.643 | 9.000 | 8.627 | 8.875 | 2,162,800 | +0.26(+3.05%) |
Jul 30, 2003 | 9.008 | 9.008 | 8.605 | 8.613 | 2,317,600 | -0.39(-4.36%) |
Jul 29, 2003 | 9.062 | 9.105 | 8.963 | 9.005 | 1,470,200 | +0.01(+0.06%) |
Jul 28, 2003 | 9.127 | 9.135 | 8.975 | 9.000 | 1,004,400 | -0.12(-1.37%) |
Jul 25, 2003 | 9.088 | 9.135 | 8.902 | 9.125 | 1,096,600 | +0.04(+0.41%) |
Jul 24, 2003 | 8.900 | 9.325 | 8.900 | 9.088 | 2,559,000 | +0.31(+3.56%) |
Jul 23, 2003 | 8.830 | 8.835 | 8.570 | 8.775 | 1,581,800 | +0.01(+0.09%) |
Jul 22, 2003 | 8.662 | 8.875 | 8.570 | 8.768 | 1,484,000 | +0.11(+1.27%) |
Jul 21, 2003 | 8.738 | 8.775 | 8.525 | 8.658 | 2,292,600 | -0.09(-1.06%) |
Jul 18, 2003 | 8.662 | 8.800 | 8.575 | 8.750 | 1,945,000 | +0.09(+1.01%) |
Jul 17, 2003 | 8.688 | 8.732 | 8.565 | 8.662 | 1,830,600 | -0.08(-0.86%) |
Jul 16, 2003 | 8.887 | 8.940 | 8.400 | 8.738 | 3,552,800 | -0.14(-1.58%) |
Jul 15, 2003 | 8.875 | 9.113 | 8.713 | 8.877 | 4,171,000 | +0.00(+0.03%) |
Jul 14, 2003 | 8.850 | 9.500 | 8.725 | 8.875 | 6,308,200 | +0.26(+3.05%) |
Jul 11, 2003 | 7.923 | 8.875 | 7.843 | 8.613 | 8,351,600 | +0.69(+8.71%) |
Jul 10, 2003 | 8.075 | 8.113 | 7.888 | 7.923 | 1,751,800 | -0.20(-2.46%) |
Jul 09, 2003 | 8.033 | 8.180 | 8.025 | 8.123 | 1,965,600 | +0.09(+1.12%) |
Jul 08, 2003 | 7.750 | 8.040 | 7.735 | 8.033 | 1,847,600 | +0.28(+3.65%) |
Jul 07, 2003 | 7.675 | 7.825 | 7.675 | 7.750 | 1,852,400 | +0.13(+1.77%) |
Jul 03, 2003 | 7.572 | 7.725 | 7.550 | 7.615 | 504,400 | +0.05(+0.63%) |
Jul 02, 2003 | 7.515 | 7.635 | 7.470 | 7.567 | 853,600 | +0.05(+0.70%) |
Jul 01, 2003 | 7.537 | 7.537 | 7.290 | 7.515 | 799,600 | -0.02(-0.30%) |
Jun 30, 2003 | 7.688 | 7.713 | 7.457 | 7.537 | 1,737,000 | -0.12(-1.60%) |
Jun 27, 2003 | 7.445 | 7.750 | 7.425 | 7.660 | 2,733,800 | +0.22(+2.92%) |
Jun 26, 2003 | 7.340 | 7.447 | 7.258 | 7.442 | 1,264,000 | +0.10(+1.40%) |
Jun 25, 2003 | 6.987 | 7.362 | 6.960 | 7.340 | 1,949,800 | +0.35(+5.04%) |
Jun 24, 2003 | 7.125 | 7.225 | 6.963 | 6.987 | 2,296,200 | -0.20(-2.78%) |
Jun 23, 2003 | 7.375 | 7.438 | 7.125 | 7.188 | 1,700,000 | -0.19(-2.58%) |
Jun 20, 2003 | 7.450 | 7.610 | 7.298 | 7.378 | 3,001,200 | -0.05(-0.64%) |
Jun 19, 2003 | 7.683 | 7.750 | 7.400 | 7.425 | 1,589,600 | -0.26(-3.41%) |
Jun 18, 2003 | 7.567 | 7.725 | 7.513 | 7.688 | 1,783,400 | +0.06(+0.75%) |
Jun 17, 2003 | 8.000 | 8.000 | 7.600 | 7.630 | 1,886,200 | -0.27(-3.42%) |
Jun 16, 2003 | 7.525 | 7.900 | 7.500 | 7.900 | 1,434,400 | +0.35(+4.64%) |
Jun 13, 2003 | 7.737 | 7.740 | 7.457 | 7.550 | 1,642,200 | -0.20(-2.58%) |
Jun 12, 2003 | 7.500 | 7.750 | 7.500 | 7.750 | 2,494,200 | +0.30(+4.03%) |
Jun 11, 2003 | 7.357 | 7.525 | 7.300 | 7.450 | 1,761,600 | +0.09(+1.26%) |
Jun 10, 2003 | 6.987 | 7.435 | 6.978 | 7.357 | 3,483,000 | +0.51(+7.53%) |
Jun 09, 2003 | 7.287 | 7.287 | 6.787 | 6.843 | 3,739,000 | -0.51(-6.90%) |
Jun 06, 2003 | 7.312 | 7.715 | 7.285 | 7.350 | 4,874,800 | +0.00(+0.00%) |
Jun 05, 2003 | 6.550 | 7.375 | 6.550 | 7.350 | 9,862,800 | +1.17(+18.93%) |
Jun 04, 2003 | 5.910 | 6.190 | 5.888 | 6.180 | 4,458,200 | +0.27(+4.52%) |
Jun 03, 2003 | 5.862 | 5.940 | 5.800 | 5.912 | 2,748,000 | +0.05(+0.90%) |
Jun 02, 2003 | 5.825 | 5.885 | 5.770 | 5.860 | 3,155,000 | +0.05(+0.82%) |
May 30, 2003 | 5.930 | 5.963 | 5.753 | 5.812 | 2,357,200 | -0.11(-1.86%) |
May 29, 2003 | 6.000 | 6.025 | 5.923 | 5.923 | 2,173,200 | -0.06(-1.04%) |
May 28, 2003 | 5.763 | 6.000 | 5.753 | 5.985 | 3,242,400 | +0.22(+3.86%) |
May 27, 2003 | 5.562 | 5.775 | 5.553 | 5.763 | 1,672,400 | +0.19(+3.36%) |
May 23, 2003 | 5.383 | 5.603 | 5.380 | 5.575 | 1,590,400 | +0.20(+3.62%) |
May 22, 2003 | 5.255 | 5.435 | 5.162 | 5.380 | 2,850,600 | +0.13(+2.48%) |
May 21, 2003 | 5.188 | 5.298 | 5.188 | 5.250 | 1,354,800 | +0.05(+0.96%) |
May 20, 2003 | 5.415 | 5.415 | 5.128 | 5.200 | 1,560,000 | -0.09(-1.75%) |
May 19, 2003 | 5.300 | 5.400 | 5.230 | 5.293 | 1,008,000 | -0.08(-1.53%) |
May 16, 2003 | 5.513 | 5.513 | 5.263 | 5.375 | 2,089,400 | -0.13(-2.45%) |
May 15, 2003 | 5.650 | 5.700 | 5.485 | 5.510 | 1,177,200 | -0.11(-2.00%) |
May 14, 2003 | 5.713 | 5.723 | 5.605 | 5.622 | 2,121,600 | -0.10(-1.79%) |
May 13, 2003 | 5.588 | 5.753 | 5.565 | 5.725 | 1,539,400 | +0.03(+0.62%) |
May 12, 2003 | 5.418 | 5.745 | 5.375 | 5.690 | 2,026,800 | +0.28(+5.13%) |
May 09, 2003 | 5.430 | 5.465 | 5.378 | 5.412 | 928,600 | +0.01(+0.23%) |
May 08, 2003 | 5.287 | 5.600 | 5.255 | 5.400 | 2,280,000 | +0.05(+0.93%) |
May 07, 2003 | 5.495 | 5.500 | 5.330 | 5.350 | 1,443,400 | -0.15(-2.64%) |
May 06, 2003 | 5.620 | 5.633 | 5.438 | 5.495 | 2,770,200 | -0.16(-2.74%) |
May 05, 2003 | 5.478 | 5.750 | 5.478 | 5.650 | 3,938,600 | +0.18(+3.20%) |
May 02, 2003 | 5.263 | 5.482 | 5.202 | 5.475 | 1,982,600 | +0.21(+4.04%) |
May 01, 2003 | 5.285 | 5.285 | 5.105 | 5.263 | 2,246,400 | -0.02(-0.47%) |
Apr 30, 2003 | 5.237 | 5.312 | 5.188 | 5.287 | 1,662,200 | +0.05(+0.91%) |
Apr 29, 2003 | 4.963 | 5.300 | 4.950 | 5.240 | 5,238,600 | +0.27(+5.49%) |
Apr 28, 2003 | 4.680 | 4.985 | 4.680 | 4.968 | 4,144,000 | +0.28(+5.92%) |
Apr 25, 2003 | 4.670 | 4.697 | 4.595 | 4.690 | 1,706,800 | +0.02(+0.43%) |
Apr 24, 2003 | 4.825 | 4.825 | 4.645 | 4.670 | 3,051,600 | -0.22(-4.45%) |
Apr 23, 2003 | 4.805 | 4.925 | 4.805 | 4.888 | 2,691,600 | +0.08(+1.61%) |
Apr 22, 2003 | 4.593 | 4.830 | 4.567 | 4.810 | 2,480,600 | +0.22(+4.74%) |
Apr 21, 2003 | 4.527 | 4.612 | 4.487 | 4.593 | 1,203,600 | +0.07(+1.49%) |
Apr 17, 2003 | 4.460 | 4.550 | 4.375 | 4.525 | 1,445,400 | +0.07(+1.46%) |
Apr 16, 2003 | 4.492 | 4.525 | 4.450 | 4.460 | 1,067,400 | -0.03(-0.67%) |
Apr 15, 2003 | 4.412 | 4.518 | 4.375 | 4.490 | 1,861,800 | +0.07(+1.47%) |
Apr 14, 2003 | 4.270 | 4.500 | 4.240 | 4.425 | 1,914,200 | +0.13(+3.15%) |
Apr 11, 2003 | 4.300 | 4.412 | 4.255 | 4.290 | 2,455,200 | -0.00(-0.12%) |
Apr 10, 2003 | 4.250 | 4.325 | 4.195 | 4.295 | 1,682,200 | +0.01(+0.17%) |
Apr 09, 2003 | 4.255 | 4.375 | 4.237 | 4.287 | 1,365,200 | +0.01(+0.29%) |
Apr 08, 2003 | 4.327 | 4.327 | 4.220 | 4.275 | 3,858,000 | -0.05(-1.21%) |
Apr 07, 2003 | 4.312 | 4.540 | 4.285 | 4.327 | 3,705,400 | +0.05(+1.23%) |
Apr 04, 2003 | 4.125 | 4.317 | 4.120 | 4.275 | 4,153,200 | +0.15(+3.64%) |
Apr 03, 2003 | 3.962 | 4.200 | 3.913 | 4.125 | 4,120,200 | +0.22(+5.70%) |
Apr 02, 2003 | 3.750 | 3.935 | 3.725 | 3.902 | 5,304,800 | +0.34(+9.54%) |
Apr 01, 2003 | 3.643 | 3.643 | 3.500 | 3.562 | 1,869,800 | -0.08(-2.20%) |
Mar 31, 2003 | 3.725 | 3.725 | 3.518 | 3.643 | 3,546,800 | +0.10(+2.68%) |
Mar 28, 2003 | 3.618 | 3.645 | 3.515 | 3.547 | 843,000 | -0.07(-1.94%) |
Mar 27, 2003 | 3.690 | 3.690 | 3.587 | 3.618 | 850,600 | -0.07(-1.90%) |
Mar 26, 2003 | 3.752 | 3.775 | 3.663 | 3.688 | 694,000 | -0.06(-1.73%) |
Mar 25, 2003 | 3.750 | 3.763 | 3.663 | 3.752 | 724,000 | +0.00(+0.07%) |
Mar 24, 2003 | 3.750 | 3.763 | 3.650 | 3.750 | 1,807,400 | -0.05(-1.32%) |
Mar 21, 2003 | 3.683 | 3.800 | 3.627 | 3.800 | 2,586,200 | +0.17(+4.61%) |
Mar 20, 2003 | 3.518 | 3.638 | 3.438 | 3.632 | 1,014,400 | +0.11(+3.27%) |
Mar 19, 2003 | 3.550 | 3.550 | 3.400 | 3.518 | 996,600 | -0.05(-1.33%) |
Mar 18, 2003 | 3.558 | 3.600 | 3.487 | 3.565 | 1,455,400 | +0.01(+0.21%) |
Mar 17, 2003 | 3.325 | 3.560 | 3.200 | 3.558 | 2,883,200 | +0.23(+6.91%) |
Mar 14, 2003 | 3.325 | 3.350 | 3.212 | 3.328 | 878,800 | +0.03(+0.83%) |
Mar 13, 2003 | 3.175 | 3.308 | 3.172 | 3.300 | 2,038,200 | +0.14(+4.35%) |
Mar 12, 2003 | 3.188 | 3.212 | 3.147 | 3.163 | 1,864,400 | -0.02(-0.78%) |
Mar 11, 2003 | 3.292 | 3.325 | 3.112 | 3.188 | 4,154,400 | -0.10(-3.19%) |
Mar 10, 2003 | 3.440 | 3.440 | 3.275 | 3.292 | 1,039,200 | -0.15(-4.22%) |
Mar 07, 2003 | 3.263 | 3.473 | 3.260 | 3.438 | 1,833,000 | +0.16(+4.80%) |
Mar 06, 2003 | 3.438 | 3.438 | 3.120 | 3.280 | 5,836,600 | -0.16(-4.58%) |
Mar 05, 2003 | 3.400 | 3.513 | 3.325 | 3.438 | 2,617,400 | -0.08(-2.14%) |
Mar 04, 2003 | 3.625 | 3.625 | 3.475 | 3.513 | 3,894,400 | -0.15(-4.10%) |
Mar 03, 2003 | 3.763 | 3.840 | 3.650 | 3.663 | 1,305,600 | -0.10(-2.66%) |
Feb 28, 2003 | 3.700 | 3.815 | 3.643 | 3.763 | 1,543,400 | +0.06(+1.69%) |
Feb 27, 2003 | 3.607 | 3.725 | 3.603 | 3.700 | 1,672,800 | +0.13(+3.71%) |
Feb 26, 2003 | 3.578 | 3.600 | 3.490 | 3.567 | 1,817,200 | -0.04(-0.97%) |
Feb 25, 2003 | 3.312 | 3.607 | 3.312 | 3.603 | 2,476,400 | +0.22(+6.58%) |
Feb 24, 2003 | 3.500 | 3.500 | 3.235 | 3.380 | 4,141,800 | -0.12(-3.43%) |
Feb 21, 2003 | 3.510 | 3.515 | 3.450 | 3.500 | 2,850,200 | -0.03(-0.85%) |
Feb 20, 2003 | 3.670 | 3.725 | 3.527 | 3.530 | 1,863,600 | -0.12(-3.16%) |
Feb 19, 2003 | 3.775 | 3.775 | 3.615 | 3.645 | 1,024,000 | -0.13(-3.44%) |
Feb 18, 2003 | 3.672 | 3.808 | 3.670 | 3.775 | 2,335,400 | +0.13(+3.50%) |
Feb 14, 2003 | 3.550 | 3.700 | 3.525 | 3.647 | 1,912,400 | +0.11(+3.11%) |
Feb 13, 2003 | 3.612 | 3.612 | 3.455 | 3.538 | 2,679,200 | -0.07(-2.08%) |
Feb 12, 2003 | 3.670 | 3.700 | 3.527 | 3.612 | 2,290,600 | -0.09(-2.36%) |
Feb 11, 2003 | 3.763 | 3.810 | 3.683 | 3.700 | 1,131,000 | -0.06(-1.60%) |
Feb 10, 2003 | 3.775 | 3.775 | 3.695 | 3.760 | 1,417,200 | +0.01(+0.27%) |
Feb 07, 2003 | 3.920 | 3.938 | 3.725 | 3.750 | 1,719,000 | -0.13(-3.47%) |
Feb 06, 2003 | 4.138 | 4.150 | 3.825 | 3.885 | 2,315,800 | -0.27(-6.55%) |
Feb 05, 2003 | 4.155 | 4.218 | 4.125 | 4.157 | 790,800 | -0.00(-0.12%) |
Feb 04, 2003 | 4.230 | 4.230 | 4.125 | 4.162 | 1,850,800 | -0.09(-2.06%) |
Feb 03, 2003 | 4.075 | 4.315 | 4.050 | 4.250 | 2,293,200 | +0.20(+4.81%) |
Jan 31, 2003 | 4.018 | 4.067 | 3.950 | 4.055 | 1,439,800 | +0.02(+0.62%) |
Jan 30, 2003 | 4.065 | 4.100 | 4.015 | 4.030 | 1,346,600 | -0.04(-1.10%) |
Jan 29, 2003 | 4.050 | 4.075 | 4.013 | 4.075 | 1,688,800 | -0.00(-0.12%) |
Jan 28, 2003 | 3.993 | 4.125 | 3.993 | 4.080 | 2,375,800 | +0.10(+2.51%) |
Jan 27, 2003 | 3.980 | 4.088 | 3.950 | 3.980 | 1,735,200 | +0.00(+0.06%) |
Jan 24, 2003 | 3.975 | 4.010 | 3.925 | 3.978 | 2,356,600 | +0.00(+0.06%) |
Jan 23, 2003 | 4.075 | 4.125 | 3.945 | 3.975 | 2,745,400 | -0.10(-2.39%) |
Jan 22, 2003 | 4.263 | 4.370 | 4.020 | 4.072 | 2,913,200 | -0.19(-4.46%) |
Jan 21, 2003 | 4.520 | 4.575 | 4.250 | 4.263 | 1,923,800 | -0.27(-6.06%) |
Jan 17, 2003 | 4.707 | 4.710 | 4.513 | 4.537 | 1,657,000 | -0.20(-4.12%) |
Jan 16, 2003 | 4.770 | 4.897 | 4.508 | 4.732 | 5,877,000 | -0.04(-0.79%) |
Jan 15, 2003 | 4.450 | 4.770 | 4.450 | 4.770 | 7,714,200 | +0.34(+7.61%) |
Jan 14, 2003 | 4.325 | 4.438 | 4.317 | 4.433 | 1,315,400 | +0.09(+2.07%) |
Jan 13, 2003 | 4.450 | 4.500 | 4.320 | 4.343 | 1,320,400 | -0.10(-2.36%) |
Jan 10, 2003 | 4.400 | 4.500 | 4.400 | 4.447 | 1,798,000 | +0.05(+1.08%) |
Jan 09, 2003 | 4.300 | 4.425 | 4.275 | 4.400 | 2,261,800 | +0.11(+2.56%) |
Jan 08, 2003 | 4.325 | 4.393 | 4.282 | 4.290 | 1,338,200 | -0.04(-0.81%) |
Jan 07, 2003 | 4.315 | 4.425 | 4.298 | 4.325 | 1,031,600 | +0.01(+0.17%) |
Jan 06, 2003 | 4.388 | 4.450 | 4.317 | 4.317 | 1,554,600 | -0.04(-1.03%) |
Jan 03, 2003 | 4.442 | 4.468 | 4.332 | 4.362 | 1,179,600 | -0.11(-2.35%) |
Jan 02, 2003 | 4.470 | 4.470 | 4.340 | 4.468 | 2,993,800 | -0.00(-0.06%) |
Dec 31, 2002 | 4.492 | 4.505 | 4.418 | 4.470 | 2,048,000 | +0.01(+0.17%) |
Dec 30, 2002 | 4.388 | 4.492 | 4.350 | 4.463 | 816,800 | +0.09(+2.00%) |
Dec 27, 2002 | 4.450 | 4.470 | 4.362 | 4.375 | 761,800 | -0.11(-2.51%) |
Dec 26, 2002 | 4.447 | 4.500 | 4.412 | 4.487 | 478,400 | +0.06(+1.36%) |
Dec 24, 2002 | 4.425 | 4.487 | 4.407 | 4.428 | 653,400 | -0.06(-1.34%) |
Dec 23, 2002 | 4.282 | 4.505 | 4.263 | 4.487 | 3,123,200 | +0.19(+4.48%) |
Dec 20, 2002 | 4.375 | 4.410 | 4.237 | 4.295 | 3,765,200 | -0.08(-1.83%) |
Dec 19, 2002 | 4.327 | 4.400 | 4.255 | 4.375 | 1,907,000 | +0.04(+0.81%) |
Dec 18, 2002 | 4.375 | 4.425 | 4.175 | 4.340 | 5,226,600 | -0.05(-1.25%) |
Dec 17, 2002 | 4.600 | 4.700 | 4.395 | 4.395 | 3,114,000 | -0.33(-6.89%) |
Dec 16, 2002 | 4.575 | 4.725 | 4.575 | 4.720 | 2,871,200 | +0.17(+3.74%) |
Dec 13, 2002 | 4.768 | 4.775 | 4.540 | 4.550 | 2,719,800 | -0.24(-5.01%) |
Dec 12, 2002 | 4.880 | 5.013 | 4.750 | 4.790 | 1,184,000 | -0.10(-2.04%) |
Dec 11, 2002 | 4.875 | 4.930 | 4.725 | 4.890 | 1,948,800 | +0.01(+0.31%) |
Dec 10, 2002 | 4.840 | 4.900 | 4.737 | 4.875 | 2,246,400 | +0.04(+0.72%) |
Dec 09, 2002 | 4.975 | 5.003 | 4.723 | 4.840 | 2,877,000 | -0.24(-4.63%) |
Dec 06, 2002 | 5.088 | 5.117 | 4.950 | 5.075 | 2,458,200 | -0.02(-0.49%) |
Dec 05, 2002 | 4.812 | 5.117 | 4.800 | 5.100 | 2,303,000 | +0.15(+3.13%) |
Dec 04, 2002 | 4.775 | 5.025 | 4.688 | 4.945 | 1,754,200 | +0.16(+3.29%) |
Dec 03, 2002 | 4.850 | 4.995 | 4.705 | 4.787 | 1,983,800 | -0.04(-0.78%) |
Dec 02, 2002 | 4.975 | 5.077 | 4.805 | 4.825 | 1,178,000 | -0.10(-2.03%) |
Nov 29, 2002 | 4.838 | 4.925 | 4.787 | 4.925 | 493,600 | +0.05(+1.08%) |
Nov 27, 2002 | 4.650 | 4.872 | 4.650 | 4.872 | 908,800 | +0.31(+6.85%) |
Nov 26, 2002 | 4.770 | 4.775 | 4.560 | 4.560 | 1,012,600 | -0.23(-4.75%) |
Nov 25, 2002 | 4.832 | 5.000 | 4.763 | 4.787 | 1,212,200 | -0.04(-0.88%) |
Nov 22, 2002 | 4.575 | 5.025 | 4.555 | 4.830 | 4,253,400 | +0.19(+4.15%) |
Nov 21, 2002 | 4.250 | 4.657 | 4.237 | 4.638 | 3,353,400 | +0.40(+9.50%) |
Nov 20, 2002 | 4.000 | 4.250 | 4.000 | 4.235 | 2,762,600 | +0.23(+5.61%) |
Nov 19, 2002 | 4.225 | 4.225 | 4.010 | 4.010 | 1,233,400 | -0.23(-5.37%) |
Nov 18, 2002 | 4.128 | 4.247 | 4.100 | 4.237 | 1,606,600 | +0.12(+2.91%) |
Nov 15, 2002 | 3.995 | 4.130 | 3.987 | 4.117 | 1,141,200 | +0.12(+3.07%) |
Nov 14, 2002 | 4.000 | 4.037 | 3.900 | 3.995 | 1,636,800 | +0.04(+0.95%) |
Nov 13, 2002 | 4.018 | 4.018 | 3.853 | 3.958 | 1,721,400 | -0.07(-1.74%) |
Nov 12, 2002 | 4.008 | 4.050 | 3.980 | 4.027 | 1,178,600 | +0.03(+0.69%) |
Nov 11, 2002 | 3.975 | 4.035 | 3.950 | 4.000 | 1,945,200 | -0.05(-1.30%) |
Nov 08, 2002 | 4.003 | 4.067 | 3.908 | 4.053 | 1,158,600 | +0.05(+1.25%) |
Nov 07, 2002 | 4.200 | 4.200 | 3.998 | 4.003 | 1,839,000 | -0.21(-4.99%) |
Nov 06, 2002 | 4.298 | 4.312 | 4.155 | 4.213 | 1,339,400 | -0.08(-1.98%) |
Nov 05, 2002 | 4.325 | 4.350 | 4.175 | 4.298 | 1,550,000 | -0.09(-2.05%) |
Nov 04, 2002 | 4.150 | 4.532 | 4.125 | 4.388 | 2,405,800 | +0.32(+7.87%) |
Nov 01, 2002 | 4.098 | 4.200 | 4.000 | 4.067 | 1,847,200 | -0.03(-0.73%) |
Oct 31, 2002 | 4.115 | 4.117 | 3.880 | 4.098 | 1,862,400 | -0.03(-0.67%) |
Oct 30, 2002 | 4.275 | 4.300 | 3.975 | 4.125 | 2,926,400 | -0.15(-3.51%) |
Oct 29, 2002 | 4.325 | 4.375 | 4.188 | 4.275 | 2,799,000 | -0.05(-1.16%) |
Oct 28, 2002 | 4.338 | 4.535 | 4.312 | 4.325 | 2,337,400 | +0.05(+1.17%) |
Oct 25, 2002 | 4.263 | 4.325 | 4.160 | 4.275 | 2,008,200 | -0.07(-1.55%) |
Oct 24, 2002 | 4.500 | 4.670 | 4.260 | 4.343 | 2,137,400 | -0.15(-3.45%) |
Oct 23, 2002 | 4.442 | 4.560 | 4.357 | 4.497 | 2,856,200 | +0.03(+0.73%) |
Oct 22, 2002 | 4.275 | 4.625 | 4.200 | 4.465 | 4,392,600 | +0.09(+2.06%) |
Oct 21, 2002 | 3.890 | 4.450 | 3.837 | 4.375 | 3,885,000 | +0.49(+12.54%) |
Oct 18, 2002 | 3.725 | 3.928 | 3.725 | 3.888 | 2,627,200 | +0.18(+4.71%) |
Oct 17, 2002 | 3.862 | 3.875 | 3.712 | 3.712 | 3,034,000 | -0.03(-0.87%) |
Oct 16, 2002 | 3.947 | 3.947 | 3.652 | 3.745 | 1,855,800 | -0.20(-5.13%) |
Oct 15, 2002 | 3.788 | 4.025 | 3.780 | 3.947 | 3,910,600 | +0.26(+7.12%) |
Oct 14, 2002 | 3.625 | 3.705 | 3.550 | 3.685 | 1,373,200 | +0.07(+2.01%) |
Oct 11, 2002 | 3.562 | 3.837 | 3.550 | 3.612 | 4,464,800 | +0.04(+1.12%) |
Oct 10, 2002 | 3.413 | 3.630 | 3.225 | 3.572 | 9,578,000 | +0.10(+3.03%) |
Oct 09, 2002 | 3.495 | 3.538 | 3.425 | 3.467 | 7,282,400 | -0.05(-1.28%) |
Oct 08, 2002 | 3.562 | 3.625 | 3.480 | 3.513 | 7,145,400 | -0.11(-3.10%) |
Oct 07, 2002 | 3.842 | 3.850 | 3.578 | 3.625 | 4,822,000 | -0.22(-5.66%) |
Oct 04, 2002 | 4.000 | 4.000 | 3.770 | 3.842 | 6,735,200 | -0.12(-3.03%) |
Oct 03, 2002 | 3.987 | 4.055 | 3.947 | 3.962 | 3,851,000 | -0.03(-0.75%) |
Oct 02, 2002 | 4.075 | 4.125 | 3.945 | 3.993 | 11,360,600 | -0.08(-2.02%) |
Oct 01, 2002 | 4.100 | 4.263 | 3.880 | 4.075 | 12,471,400 | +0.06(+1.56%) |
Sep 30, 2002 | 3.840 | 4.025 | 3.717 | 4.013 | 7,075,600 | +0.17(+4.49%) |
Sep 27, 2002 | 4.025 | 4.138 | 3.812 | 3.840 | 1,938,800 | -0.16(-3.94%) |
Sep 26, 2002 | 4.095 | 4.175 | 3.940 | 3.998 | 2,550,600 | -0.10(-2.32%) |
Sep 25, 2002 | 4.000 | 4.275 | 3.962 | 4.093 | 3,725,800 | +0.24(+6.30%) |
Sep 24, 2002 | 3.825 | 3.920 | 3.725 | 3.850 | 2,286,800 | -0.04(-0.96%) |
Sep 23, 2002 | 4.100 | 4.130 | 3.808 | 3.888 | 1,851,200 | -0.27(-6.61%) |
Sep 20, 2002 | 4.138 | 4.225 | 4.122 | 4.162 | 669,800 | +0.01(+0.30%) |
Sep 19, 2002 | 4.050 | 4.235 | 4.003 | 4.150 | 1,766,000 | +0.03(+0.61%) |
Sep 18, 2002 | 4.450 | 4.452 | 4.062 | 4.125 | 3,441,200 | -0.42(-9.14%) |
Sep 17, 2002 | 4.700 | 4.702 | 4.400 | 4.540 | 2,883,800 | -0.19(-4.02%) |
Sep 16, 2002 | 4.625 | 4.805 | 4.603 | 4.730 | 1,038,200 | +0.11(+2.27%) |
Sep 13, 2002 | 4.673 | 4.810 | 4.575 | 4.625 | 1,678,600 | -0.08(-1.60%) |
Sep 12, 2002 | 4.987 | 4.987 | 4.697 | 4.700 | 200,000 | -0.35(-6.93%) |
Sep 11, 2002 | 5.338 | 5.362 | 5.025 | 5.050 | 1,632,600 | -0.23(-4.27%) |
Sep 10, 2002 | 5.125 | 5.308 | 5.000 | 5.275 | 1,728,800 | +0.15(+2.93%) |
Sep 09, 2002 | 4.775 | 5.140 | 4.775 | 5.125 | 1,695,800 | +0.37(+7.78%) |
Sep 06, 2002 | 4.625 | 4.800 | 4.575 | 4.755 | 2,081,800 | +0.50(+11.75%) |
Sep 05, 2002 | 4.200 | 4.293 | 4.138 | 4.255 | 996,600 | +0.01(+0.24%) |
Sep 04, 2002 | 4.100 | 4.287 | 4.100 | 4.245 | 240,000 | +0.16(+3.85%) |