Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.640 | 4.680 | 4.400 | 4.676 | 2,250 | +0.24(+5.32%) |
Aug 28, 2003 | 4.200 | 4.568 | 4.040 | 4.440 | 800 | +0.04(+0.91%) |
Aug 27, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 250 | -0.20(-4.35%) |
Aug 25, 2003 | 4.760 | 4.800 | 4.520 | 4.600 | 1,550 | -0.24(-4.96%) |
Aug 22, 2003 | 4.600 | 4.892 | 4.280 | 4.840 | 2,500 | +0.52(+12.04%) |
Aug 21, 2003 | 4.200 | 4.320 | 4.200 | 4.320 | 825 | -0.20(-4.42%) |
Aug 20, 2003 | 4.040 | 4.520 | 4.000 | 4.520 | 3,925 | +0.12(+2.73%) |
Aug 19, 2003 | 4.960 | 4.960 | 4.200 | 4.400 | 6,050 | -0.76(-14.73%) |
Aug 18, 2003 | 5.160 | 5.160 | 4.760 | 5.160 | 1,625 | -0.08(-1.53%) |
Aug 15, 2003 | 5.160 | 5.240 | 5.160 | 5.240 | 325 | +0.04(+0.77%) |
Aug 14, 2003 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | -0.12(-2.18%) |
Aug 13, 2003 | 5.316 | 5.316 | 5.316 | 5.316 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 5.316 | 5.316 | 5.316 | 5.316 | 25 | -0.12(-2.21%) |
Aug 11, 2003 | 5.436 | 5.436 | 5.436 | 5.436 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 5.436 | 5.436 | 5.436 | 5.436 | 25 | +0.04(+0.74%) |
Aug 07, 2003 | 5.396 | 5.396 | 5.396 | 5.396 | 25 | +0.15(+2.90%) |
Aug 06, 2003 | 5.396 | 5.396 | 5.244 | 5.244 | 100 | +0.04(+0.85%) |
Aug 05, 2003 | 5.040 | 5.200 | 5.040 | 5.200 | 550 | -0.24(-4.34%) |
Aug 04, 2003 | 5.436 | 5.436 | 5.436 | 5.436 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 5.320 | 5.436 | 4.800 | 5.436 | 1,575 | -0.16(-2.93%) |
Jul 31, 2003 | 5.400 | 5.640 | 5.400 | 5.600 | 375 | +0.04(+0.72%) |
Jul 30, 2003 | 5.560 | 5.680 | 5.560 | 5.560 | 900 | -0.04(-0.71%) |
Jul 29, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 5.680 | 5.760 | 5.320 | 5.600 | 1,600 | -0.20(-3.45%) |
Jul 25, 2003 | 5.800 | 5.800 | 5.800 | 5.800 | 75 | +0.17(+2.98%) |
Jul 24, 2003 | 5.960 | 5.960 | 5.632 | 5.632 | 75 | -0.37(-6.13%) |
Jul 23, 2003 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 6.000 | 6.000 | 6.000 | 6.000 | 50 | +0.04(+0.74%) |
Jul 21, 2003 | 6.320 | 6.680 | 5.800 | 5.956 | 3,275 | +0.04(+0.61%) |
Jul 18, 2003 | 5.800 | 5.920 | 5.600 | 5.920 | 100 | +0.12(+2.07%) |
Jul 17, 2003 | 5.720 | 5.960 | 5.720 | 5.800 | 450 | -0.20(-3.33%) |
Jul 16, 2003 | 6.000 | 6.000 | 6.000 | 6.000 | 25 | -0.12(-1.96%) |
Jul 15, 2003 | 6.000 | 6.120 | 5.800 | 6.120 | 2,650 | -0.60(-8.93%) |
Jul 14, 2003 | 6.600 | 7.000 | 5.800 | 6.720 | 5,575 | +0.12(+1.82%) |
Jul 11, 2003 | 6.000 | 7.080 | 5.640 | 6.600 | 5,975 | +0.08(+1.29%) |
Jul 10, 2003 | 4.560 | 7.160 | 4.200 | 6.516 | 14,150 | +1.92(+41.65%) |
Jul 09, 2003 | 4.000 | 4.600 | 4.000 | 4.600 | 2,525 | +0.40(+9.52%) |
Jul 08, 2003 | 3.920 | 4.204 | 3.920 | 4.200 | 375 | -0.04(-0.85%) |
Jul 07, 2003 | 3.920 | 4.240 | 3.920 | 4.236 | 1,625 | +0.08(+1.83%) |
Jul 03, 2003 | 4.120 | 4.160 | 4.000 | 4.160 | 1,350 | +0.00(+0.00%) |
Jul 02, 2003 | 4.000 | 4.160 | 4.000 | 4.160 | 675 | +0.16(+4.00%) |
Jul 01, 2003 | 3.980 | 4.040 | 3.980 | 4.000 | 5,700 | +0.00(+0.00%) |
Jun 30, 2003 | 3.800 | 4.000 | 3.800 | 4.000 | 5,725 | +0.00(+0.00%) |
Jun 27, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 125 | +0.00(+0.00%) |
Jun 26, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 1,375 | -0.08(-1.96%) |
Jun 25, 2003 | 4.080 | 4.080 | 4.000 | 4.080 | 150 | -0.20(-4.67%) |
Jun 24, 2003 | 4.160 | 4.284 | 4.160 | 4.280 | 325 | -0.12(-2.73%) |
Jun 23, 2003 | 4.240 | 4.400 | 4.240 | 4.400 | 450 | +0.00(+0.00%) |
Jun 20, 2003 | 4.240 | 4.400 | 4.240 | 4.400 | 400 | +0.12(+2.80%) |
Jun 19, 2003 | 4.120 | 4.400 | 4.120 | 4.280 | 975 | +0.08(+1.90%) |
Jun 18, 2003 | 4.440 | 4.476 | 4.200 | 4.200 | 1,450 | -0.24(-5.41%) |
Jun 17, 2003 | 4.440 | 4.440 | 4.240 | 4.440 | 475 | +0.04(+0.91%) |
Jun 16, 2003 | 3.800 | 4.400 | 3.800 | 4.400 | 5,125 | +0.72(+19.57%) |
Jun 13, 2003 | 3.600 | 3.680 | 3.480 | 3.680 | 325 | -0.12(-3.16%) |
Jun 12, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 75 | +0.20(+5.56%) |
Jun 11, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 1,150 | -0.16(-4.26%) |
Jun 10, 2003 | 3.600 | 3.760 | 3.600 | 3.760 | 575 | +0.04(+1.08%) |
Jun 09, 2003 | 3.720 | 3.720 | 3.720 | 3.720 | 150 | -0.08(-2.11%) |
Jun 06, 2003 | 3.680 | 3.840 | 3.680 | 3.800 | 3,125 | +0.00(+0.00%) |
Jun 05, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 550 | +0.00(+0.00%) |
Jun 04, 2003 | 3.680 | 3.800 | 3.680 | 3.800 | 550 | -0.08(-2.06%) |
Jun 03, 2003 | 3.880 | 3.880 | 3.880 | 3.880 | 275 | -0.04(-1.02%) |
Jun 02, 2003 | 3.680 | 3.920 | 3.680 | 3.920 | 1,325 | -0.04(-1.01%) |
May 30, 2003 | 3.680 | 3.960 | 3.680 | 3.960 | 650 | +0.12(+3.13%) |
May 29, 2003 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) |
May 28, 2003 | 3.680 | 3.840 | 3.680 | 3.840 | 175 | +0.00(+0.00%) |
May 27, 2003 | 3.680 | 3.840 | 3.680 | 3.840 | 175 | +0.16(+4.35%) |
May 23, 2003 | 3.440 | 3.720 | 3.440 | 3.680 | 1,150 | +0.16(+4.55%) |
May 22, 2003 | 3.440 | 3.520 | 3.440 | 3.520 | 100 | +0.08(+2.21%) |
May 21, 2003 | 3.444 | 3.444 | 3.444 | 3.444 | 25 | -0.40(-10.31%) |
May 20, 2003 | 3.680 | 3.920 | 3.680 | 3.840 | 10,550 | +0.40(+11.63%) |
May 19, 2003 | 3.440 | 3.440 | 3.440 | 3.440 | 1,750 | -0.32(-8.51%) |
May 16, 2003 | 3.520 | 3.760 | 3.400 | 3.760 | 300 | +0.00(+0.00%) |
May 15, 2003 | 3.600 | 3.760 | 3.600 | 3.760 | 1,800 | +0.08(+2.17%) |
May 14, 2003 | 3.640 | 3.680 | 3.520 | 3.680 | 200 | +0.04(+1.10%) |
May 13, 2003 | 3.440 | 3.640 | 3.440 | 3.640 | 100 | -0.04(-1.09%) |
May 12, 2003 | 3.440 | 3.680 | 3.440 | 3.680 | 550 | +0.20(+5.75%) |
May 09, 2003 | 3.680 | 3.680 | 3.440 | 3.480 | 1,850 | +0.04(+1.16%) |
May 08, 2003 | 3.520 | 3.520 | 3.440 | 3.440 | 650 | -0.28(-7.53%) |
May 07, 2003 | 3.720 | 3.720 | 3.720 | 3.720 | 50 | +0.00(+0.00%) |
May 06, 2003 | 3.400 | 3.760 | 3.400 | 3.720 | 1,175 | +0.52(+16.25%) |
May 05, 2003 | 3.080 | 3.880 | 3.080 | 3.200 | 5,075 | +0.12(+3.90%) |
May 02, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 50 | +0.24(+8.45%) |
May 01, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 2.800 | 2.840 | 2.800 | 2.840 | 400 | -0.20(-6.58%) |
Apr 29, 2003 | 3.040 | 3.040 | 3.040 | 3.040 | 175 | +0.12(+4.11%) |
Apr 28, 2003 | 2.760 | 3.080 | 2.760 | 2.920 | 6,425 | +0.16(+5.80%) |
Apr 25, 2003 | 2.760 | 2.760 | 2.760 | 2.760 | 175 | +0.00(+0.00%) |
Apr 24, 2003 | 2.560 | 2.800 | 2.560 | 2.760 | 4,500 | -0.04(-1.43%) |
Apr 23, 2003 | 2.840 | 2.840 | 2.600 | 2.800 | 1,075 | -0.20(-6.67%) |
Apr 22, 2003 | 3.000 | 3.000 | 2.800 | 3.000 | 1,875 | -0.12(-3.85%) |
Apr 21, 2003 | 3.080 | 3.160 | 2.880 | 3.120 | 625 | -0.16(-4.88%) |
Apr 17, 2003 | 3.280 | 3.280 | 3.280 | 3.280 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 3.200 | 3.280 | 3.080 | 3.280 | 1,100 | +0.08(+2.50%) |
Apr 15, 2003 | 3.080 | 3.200 | 3.080 | 3.200 | 100 | +0.00(+0.00%) |
Apr 14, 2003 | 3.080 | 3.200 | 3.080 | 3.200 | 800 | +0.12(+3.90%) |
Apr 11, 2003 | 3.120 | 3.120 | 3.080 | 3.080 | 175 | -0.32(-9.41%) |
Apr 10, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 25 | +0.12(+3.66%) |
Apr 08, 2003 | 3.480 | 3.480 | 3.000 | 3.280 | 1,075 | -0.20(-5.75%) |
Apr 07, 2003 | 3.200 | 3.480 | 3.200 | 3.480 | 3,175 | -0.04(-1.14%) |
Apr 04, 2003 | 3.200 | 3.520 | 3.200 | 3.520 | 125 | -0.04(-1.12%) |
Apr 03, 2003 | 3.200 | 3.560 | 3.200 | 3.560 | 525 | +0.04(+1.14%) |
Apr 02, 2003 | 3.400 | 3.560 | 3.400 | 3.520 | 500 | +0.04(+1.15%) |
Apr 01, 2003 | 3.280 | 3.480 | 3.120 | 3.480 | 375 | +0.04(+1.16%) |
Mar 31, 2003 | 3.160 | 3.440 | 3.120 | 3.440 | 600 | -0.08(-2.27%) |
Mar 28, 2003 | 3.200 | 3.520 | 3.160 | 3.520 | 1,175 | -0.08(-2.22%) |
Mar 27, 2003 | 3.800 | 4.000 | 3.560 | 3.600 | 1,300 | -0.40(-10.00%) |
Mar 26, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 3.800 | 4.000 | 3.600 | 4.000 | 100 | -0.20(-4.76%) |
Mar 24, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 250 | +0.16(+3.96%) |
Mar 20, 2003 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 4.160 | 4.160 | 3.800 | 4.040 | 225 | +0.00(+0.00%) |
Mar 18, 2003 | 4.160 | 4.400 | 3.680 | 4.040 | 1,275 | -0.32(-7.34%) |
Mar 17, 2003 | 4.360 | 4.360 | 4.360 | 4.360 | 250 | -0.16(-3.54%) |
Mar 14, 2003 | 4.160 | 4.520 | 4.160 | 4.520 | 200 | +0.12(+2.73%) |
Mar 13, 2003 | 4.160 | 4.400 | 4.160 | 4.400 | 175 | +0.36(+8.91%) |
Mar 12, 2003 | 4.040 | 4.040 | 4.040 | 4.040 | 50 | -0.36(-8.18%) |
Mar 11, 2003 | 4.320 | 4.400 | 4.040 | 4.400 | 1,325 | +0.20(+4.76%) |
Mar 10, 2003 | 4.120 | 4.320 | 4.120 | 4.200 | 550 | -0.16(-3.67%) |
Mar 07, 2003 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 4.320 | 4.360 | 4.320 | 4.360 | 150 | -0.24(-5.22%) |
Mar 05, 2003 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 4.640 | 4.640 | 4.400 | 4.600 | 300 | -0.04(-0.86%) |
Feb 28, 2003 | 4.640 | 4.680 | 4.200 | 4.640 | 975 | -0.04(-0.85%) |
Feb 27, 2003 | 4.800 | 4.800 | 4.680 | 4.680 | 175 | -0.04(-0.85%) |
Feb 26, 2003 | 4.520 | 4.720 | 4.520 | 4.720 | 1,275 | +0.16(+3.51%) |
Feb 25, 2003 | 4.400 | 4.640 | 4.400 | 4.560 | 3,675 | +0.16(+3.64%) |
Feb 24, 2003 | 4.160 | 4.400 | 4.160 | 4.400 | 800 | +0.28(+6.80%) |
Feb 21, 2003 | 4.000 | 4.160 | 4.000 | 4.120 | 800 | +0.08(+1.98%) |
Feb 20, 2003 | 4.040 | 4.040 | 4.040 | 4.040 | 50 | +0.00(+0.00%) |
Feb 19, 2003 | 4.040 | 4.040 | 4.040 | 4.040 | 25 | -0.04(-0.98%) |
Feb 18, 2003 | 4.000 | 4.080 | 4.000 | 4.080 | 1,525 | +0.00(+0.00%) |
Feb 14, 2003 | 4.000 | 4.080 | 4.000 | 4.080 | 350 | +0.02(+0.49%) |
Feb 13, 2003 | 4.000 | 4.060 | 4.000 | 4.060 | 1,900 | -0.02(-0.39%) |
Feb 12, 2003 | 4.040 | 4.076 | 4.000 | 4.076 | 300 | +0.04(+0.89%) |
Feb 11, 2003 | 4.040 | 4.040 | 4.040 | 4.040 | 125 | -0.12(-2.88%) |
Feb 10, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Feb 03, 2003 | 4.040 | 4.160 | 4.000 | 4.160 | 3,175 | +0.02(+0.48%) |
Jan 31, 2003 | 4.120 | 4.140 | 4.120 | 4.140 | 75 | +0.08(+1.97%) |
Jan 30, 2003 | 4.040 | 4.200 | 4.060 | 4.060 | 150 | +0.02(+0.50%) |
Jan 29, 2003 | 4.200 | 4.200 | 4.040 | 4.040 | 300 | -0.12(-2.88%) |
Jan 28, 2003 | 4.160 | 4.160 | 4.000 | 4.160 | 2,675 | +0.12(+2.97%) |
Jan 27, 2003 | 4.000 | 4.120 | 3.960 | 4.040 | 3,850 | +0.00(+0.00%) |
Jan 24, 2003 | 3.960 | 4.040 | 3.920 | 4.040 | 2,400 | -0.06(-1.46%) |
Jan 23, 2003 | 4.000 | 4.100 | 4.000 | 4.100 | 250 | +0.00(+0.00%) |
Jan 22, 2003 | 4.120 | 4.120 | 4.000 | 4.100 | 2,050 | -0.12(-2.84%) |
Jan 21, 2003 | 4.200 | 4.220 | 4.160 | 4.220 | 650 | -0.02(-0.47%) |
Jan 17, 2003 | 4.240 | 4.240 | 4.120 | 4.240 | 125 | +0.00(+0.09%) |
Jan 16, 2003 | 4.000 | 4.240 | 4.000 | 4.236 | 1,100 | +0.08(+1.83%) |
Jan 15, 2003 | 4.240 | 4.240 | 4.160 | 4.160 | 175 | +0.06(+1.46%) |
Jan 14, 2003 | 4.196 | 4.240 | 4.000 | 4.100 | 2,250 | -0.10(-2.38%) |
Jan 13, 2003 | 3.960 | 4.200 | 3.960 | 4.200 | 725 | +0.20(+5.11%) |
Jan 10, 2003 | 3.600 | 3.996 | 3.600 | 3.996 | 1,950 | +0.36(+9.78%) |
Jan 09, 2003 | 3.360 | 3.680 | 3.360 | 3.640 | 2,450 | +0.00(+0.00%) |
Jan 08, 2003 | 3.520 | 3.640 | 3.400 | 3.640 | 500 | -0.14(-3.70%) |
Jan 07, 2003 | 3.780 | 3.780 | 3.780 | 3.780 | 25 | -0.02(-0.53%) |
Jan 06, 2003 | 3.160 | 3.840 | 3.160 | 3.800 | 1,425 | +0.44(+13.23%) |
Jan 03, 2003 | 3.200 | 3.356 | 3.200 | 3.356 | 100 | +0.16(+4.87%) |
Jan 02, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 125 | +0.36(+12.68%) |
Dec 31, 2002 | 3.040 | 3.160 | 2.800 | 2.840 | 2,150 | -0.32(-10.13%) |
Dec 30, 2002 | 3.160 | 3.200 | 3.120 | 3.160 | 800 | -0.40(-11.24%) |
Dec 27, 2002 | 3.440 | 3.600 | 3.120 | 3.560 | 675 | -0.04(-1.11%) |
Dec 26, 2002 | 3.800 | 3.800 | 3.120 | 3.600 | 3,400 | -0.16(-4.36%) |
Dec 24, 2002 | 3.760 | 3.764 | 3.760 | 3.764 | 250 | -0.04(-0.95%) |
Dec 23, 2002 | 4.080 | 4.040 | 3.800 | 3.800 | 700 | -0.20(-5.00%) |
Dec 20, 2002 | 4.080 | 4.400 | 3.880 | 4.000 | 875 | -0.32(-7.41%) |
Dec 19, 2002 | 3.800 | 4.320 | 3.800 | 4.320 | 550 | +0.12(+2.86%) |
Dec 18, 2002 | 3.680 | 4.360 | 3.680 | 4.200 | 1,400 | -0.48(-10.26%) |
Dec 17, 2002 | 4.680 | 4.760 | 4.680 | 4.680 | 2,025 | -0.08(-1.68%) |
Dec 16, 2002 | 4.640 | 4.760 | 4.640 | 4.760 | 550 | +0.08(+1.71%) |
Dec 13, 2002 | 4.640 | 4.680 | 4.640 | 4.680 | 275 | +0.00(+0.00%) |
Dec 12, 2002 | 4.600 | 4.680 | 4.560 | 4.680 | 2,525 | +0.04(+0.86%) |
Dec 11, 2002 | 4.560 | 4.640 | 4.560 | 4.640 | 100 | +0.00(+0.00%) |
Dec 10, 2002 | 4.560 | 4.640 | 4.560 | 4.640 | 400 | -0.04(-0.85%) |
Dec 09, 2002 | 4.600 | 4.680 | 4.480 | 4.680 | 600 | +0.04(+0.86%) |
Dec 06, 2002 | 4.640 | 4.640 | 4.640 | 4.640 | 25 | +0.00(+0.00%) |
Dec 05, 2002 | 4.440 | 4.640 | 4.280 | 4.640 | 600 | -0.04(-0.85%) |
Dec 04, 2002 | 4.400 | 4.680 | 4.400 | 4.680 | 1,675 | +0.12(+2.63%) |
Dec 03, 2002 | 4.400 | 4.560 | 4.400 | 4.560 | 150 | +0.36(+8.57%) |
Dec 02, 2002 | 3.920 | 4.600 | 3.920 | 4.200 | 3,375 | +0.12(+2.94%) |
Nov 29, 2002 | 4.040 | 4.080 | 4.000 | 4.080 | 5,500 | +0.08(+1.90%) |
Nov 27, 2002 | 4.000 | 4.040 | 4.000 | 4.004 | 1,025 | +0.00(+0.10%) |
Nov 26, 2002 | 4.000 | 4.040 | 4.000 | 4.000 | 275 | -0.04(-0.99%) |
Nov 25, 2002 | 3.840 | 4.040 | 3.840 | 4.040 | 2,050 | +0.04(+1.00%) |
Nov 22, 2002 | 3.920 | 4.040 | 3.920 | 4.000 | 725 | -0.12(-2.91%) |
Nov 21, 2002 | 4.120 | 4.120 | 4.000 | 4.120 | 2,850 | +0.12(+3.00%) |
Nov 20, 2002 | 3.960 | 4.080 | 3.880 | 4.000 | 4,175 | -0.08(-1.96%) |
Nov 19, 2002 | 3.600 | 4.080 | 3.600 | 4.080 | 4,100 | +0.26(+6.81%) |
Nov 18, 2002 | 3.760 | 3.820 | 3.680 | 3.820 | 1,750 | +0.02(+0.53%) |
Nov 15, 2002 | 3.760 | 3.800 | 3.760 | 3.800 | 300 | -0.16(-4.04%) |
Nov 14, 2002 | 3.600 | 3.960 | 3.600 | 3.960 | 225 | +0.18(+4.76%) |
Nov 13, 2002 | 3.760 | 3.780 | 3.600 | 3.780 | 100 | -0.02(-0.53%) |
Nov 12, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 450 | -0.16(-4.04%) |
Nov 11, 2002 | 3.800 | 3.960 | 3.724 | 3.960 | 3,325 | +0.00(+0.00%) |
Nov 08, 2002 | 3.880 | 4.120 | 3.800 | 3.960 | 17,275 | +0.12(+3.13%) |
Nov 07, 2002 | 3.400 | 3.840 | 3.360 | 3.840 | 3,050 | -0.12(-3.03%) |
Nov 06, 2002 | 3.400 | 3.960 | 3.400 | 3.960 | 6,050 | +0.20(+5.32%) |
Nov 05, 2002 | 2.960 | 3.760 | 2.840 | 3.760 | 13,925 | +0.70(+22.88%) |
Nov 04, 2002 | 2.900 | 3.060 | 2.840 | 3.060 | 925 | +0.20(+6.99%) |
Nov 01, 2002 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 2.800 | 2.860 | 2.760 | 2.860 | 850 | +0.06(+2.14%) |
Oct 30, 2002 | 2.964 | 2.964 | 2.760 | 2.800 | 4,312 | -0.24(-7.89%) |
Oct 29, 2002 | 2.951 | 3.040 | 2.951 | 3.040 | 350 | +0.04(+1.33%) |
Oct 28, 2002 | 2.840 | 3.004 | 2.840 | 3.000 | 1,325 | -0.10(-3.23%) |
Oct 25, 2002 | 2.840 | 3.100 | 2.840 | 3.100 | 125 | -0.02(-0.51%) |
Oct 24, 2002 | 3.116 | 3.116 | 3.116 | 3.116 | 50 | +0.12(+3.87%) |
Oct 23, 2002 | 2.800 | 3.120 | 2.800 | 3.000 | 1,500 | +0.15(+5.20%) |
Oct 22, 2002 | 2.760 | 2.996 | 2.760 | 2.852 | 275 | +0.21(+8.02%) |
Oct 21, 2002 | 2.700 | 2.700 | 2.520 | 2.640 | 925 | +0.02(+0.76%) |
Oct 18, 2002 | 2.600 | 2.620 | 2.400 | 2.620 | 300 | +0.18(+7.38%) |
Oct 17, 2002 | 2.440 | 2.440 | 2.440 | 2.440 | 25 | +0.00(+0.00%) |
Oct 16, 2002 | 2.400 | 2.520 | 2.400 | 2.440 | 600 | +0.00(+0.00%) |
Oct 15, 2002 | 2.040 | 2.480 | 2.040 | 2.440 | 400 | +0.08(+3.39%) |
Oct 14, 2002 | 2.400 | 2.480 | 2.360 | 2.360 | 800 | +0.16(+7.27%) |
Oct 11, 2002 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 2.200 | 2.200 | 2.200 | 2.200 | 150 | +0.00(+0.00%) |
Oct 09, 2002 | 2.160 | 2.240 | 2.160 | 2.200 | 600 | -0.04(-1.79%) |
Oct 08, 2002 | 2.000 | 2.240 | 1.980 | 2.240 | 3,250 | +0.04(+1.82%) |
Oct 07, 2002 | 2.040 | 2.200 | 2.000 | 2.200 | 2,100 | +0.04(+1.85%) |
Oct 04, 2002 | 2.044 | 2.160 | 2.040 | 2.160 | 525 | -0.16(-7.06%) |
Oct 03, 2002 | 2.360 | 2.600 | 2.080 | 2.324 | 575 | -0.36(-13.28%) |
Oct 02, 2002 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.00(+0.00%) |
Sep 30, 2002 | 2.680 | 2.680 | 2.680 | 2.680 | 625 | +0.00(+0.00%) |
Sep 27, 2002 | 2.760 | 2.760 | 2.640 | 2.680 | 700 | +0.00(+0.00%) |
Sep 26, 2002 | 2.280 | 2.680 | 2.280 | 2.680 | 3,650 | +0.12(+4.69%) |
Sep 25, 2002 | 2.320 | 2.560 | 2.320 | 2.560 | 125 | +0.16(+6.49%) |
Sep 24, 2002 | 2.404 | 2.404 | 2.404 | 2.404 | 50 | +0.00(+0.17%) |
Sep 23, 2002 | 2.476 | 2.476 | 2.280 | 2.400 | 1,150 | +0.12(+5.26%) |
Sep 20, 2002 | 2.284 | 2.284 | 2.280 | 2.280 | 525 | +0.00(+0.00%) |
Sep 19, 2002 | 2.640 | 2.640 | 2.280 | 2.280 | 450 | -0.88(-27.76%) |
Sep 17, 2002 | 2.560 | 2.884 | 2.560 | 3.156 | 1,375 | -0.24(-7.07%) |
Sep 16, 2002 | 3.560 | 3.756 | 2.600 | 3.396 | 1,150 | -0.20(-5.67%) |
Sep 13, 2002 | 3.600 | 3.600 | 3.600 | 3.600 | 25 | -0.16(-4.15%) |
Sep 12, 2002 | 4.080 | 4.080 | 3.120 | 3.756 | 5,050 | -0.52(-12.16%) |
Sep 11, 2002 | 4.276 | 4.276 | 4.276 | 4.276 | 25 | +0.00(+0.00%) |
Sep 10, 2002 | 4.276 | 4.276 | 4.080 | 4.276 | 175 | -0.08(-1.93%) |
Sep 09, 2002 | 4.000 | 4.360 | 4.000 | 4.360 | 2,150 | +0.08(+1.96%) |
Sep 06, 2002 | 4.080 | 4.276 | 4.080 | 4.276 | 3,225 | +0.12(+2.89%) |
Sep 05, 2002 | 4.000 | 4.400 | 3.724 | 4.156 | 8,750 | +0.16(+3.90%) |
Sep 04, 2002 | 3.520 | 4.000 | 3.520 | 4.000 | 335,000 | +0.32(+8.81%) |