Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.010 | 4.150 | 3.970 | 4.080 | 52,778 | -0.08(-1.92%) |
Sep 29, 2003 | 4.229 | 4.330 | 3.950 | 4.160 | 205,337 | -0.05(-1.19%) |
Sep 26, 2003 | 4.000 | 4.310 | 4.000 | 4.210 | 293,829 | +0.21(+5.25%) |
Sep 25, 2003 | 4.080 | 4.240 | 4.000 | 4.000 | 246,642 | -0.16(-3.85%) |
Sep 24, 2003 | 4.180 | 4.210 | 4.080 | 4.160 | 252,225 | -0.02(-0.48%) |
Sep 23, 2003 | 4.250 | 4.250 | 4.000 | 4.180 | 96,196 | -0.02(-0.48%) |
Sep 22, 2003 | 4.250 | 4.250 | 4.070 | 4.200 | 87,506 | -0.02(-0.47%) |
Sep 19, 2003 | 4.260 | 4.280 | 4.180 | 4.220 | 108,400 | -0.05(-1.17%) |
Sep 18, 2003 | 4.220 | 4.300 | 4.040 | 4.270 | 60,350 | +0.07(+1.67%) |
Sep 17, 2003 | 4.170 | 4.240 | 4.030 | 4.200 | 150,467 | +0.03(+0.72%) |
Sep 16, 2003 | 4.260 | 4.370 | 4.120 | 4.170 | 76,400 | -0.08(-1.88%) |
Sep 15, 2003 | 4.510 | 4.680 | 4.190 | 4.250 | 87,700 | -0.32(-7.00%) |
Sep 12, 2003 | 4.650 | 4.730 | 4.449 | 4.570 | 94,300 | -0.03(-0.65%) |
Sep 11, 2003 | 4.300 | 4.670 | 4.220 | 4.600 | 109,400 | +0.38(+9.00%) |
Sep 10, 2003 | 4.300 | 4.450 | 4.210 | 4.220 | 52,400 | -0.13(-2.99%) |
Sep 09, 2003 | 4.370 | 4.480 | 4.210 | 4.350 | 81,500 | -0.01(-0.23%) |
Sep 08, 2003 | 4.210 | 4.380 | 4.150 | 4.360 | 88,700 | +0.16(+3.81%) |
Sep 05, 2003 | 4.490 | 4.490 | 4.140 | 4.200 | 145,900 | -0.08(-1.87%) |
Sep 04, 2003 | 4.200 | 4.370 | 4.170 | 4.280 | 103,700 | +0.08(+1.90%) |
Sep 03, 2003 | 4.450 | 4.500 | 4.070 | 4.200 | 161,600 | -0.15(-3.45%) |
Sep 02, 2003 | 4.159 | 4.530 | 4.100 | 4.350 | 236,000 | +0.21(+5.07%) |
Aug 29, 2003 | 3.800 | 4.220 | 3.780 | 4.140 | 324,900 | +0.38(+10.11%) |
Aug 28, 2003 | 3.721 | 3.840 | 3.590 | 3.760 | 234,200 | +0.06(+1.62%) |
Aug 27, 2003 | 3.270 | 4.040 | 3.270 | 3.700 | 285,200 | +0.40(+12.12%) |
Aug 26, 2003 | 3.300 | 3.500 | 3.250 | 3.300 | 222,000 | +0.05(+1.54%) |
Aug 25, 2003 | 3.150 | 3.300 | 3.150 | 3.250 | 76,000 | +0.00(+0.00%) |
Aug 22, 2003 | 3.290 | 3.300 | 3.160 | 3.250 | 327,400 | -0.05(-1.52%) |
Aug 21, 2003 | 3.330 | 3.333 | 3.180 | 3.300 | 194,800 | -0.02(-0.60%) |
Aug 20, 2003 | 3.270 | 3.330 | 3.260 | 3.320 | 72,700 | +0.02(+0.61%) |
Aug 19, 2003 | 3.270 | 3.360 | 3.250 | 3.300 | 225,300 | +0.02(+0.61%) |
Aug 18, 2003 | 3.210 | 3.350 | 3.210 | 3.280 | 95,800 | +0.07(+2.18%) |
Aug 15, 2003 | 3.350 | 3.350 | 3.210 | 3.210 | 91,800 | -0.11(-3.31%) |
Aug 14, 2003 | 3.280 | 3.330 | 3.210 | 3.320 | 51,900 | -0.03(-0.87%) |
Aug 13, 2003 | 3.450 | 3.450 | 3.140 | 3.349 | 183,400 | -0.04(-1.21%) |
Aug 12, 2003 | 3.290 | 3.420 | 3.250 | 3.390 | 95,500 | +0.10(+3.04%) |
Aug 11, 2003 | 3.190 | 3.300 | 3.150 | 3.290 | 55,000 | +0.10(+3.13%) |
Aug 08, 2003 | 3.240 | 3.340 | 3.180 | 3.190 | 135,700 | -0.09(-2.74%) |
Aug 07, 2003 | 3.210 | 3.300 | 3.110 | 3.280 | 86,900 | +0.03(+0.92%) |
Aug 06, 2003 | 3.340 | 3.540 | 3.240 | 3.250 | 183,500 | -0.04(-1.22%) |
Aug 05, 2003 | 3.210 | 3.550 | 3.190 | 3.290 | 498,300 | +0.09(+2.81%) |
Aug 04, 2003 | 2.840 | 3.290 | 2.610 | 3.200 | 383,700 | +0.43(+15.52%) |
Aug 01, 2003 | 2.990 | 3.020 | 2.740 | 2.770 | 472,400 | -0.22(-7.36%) |
Jul 31, 2003 | 3.000 | 3.100 | 2.850 | 2.990 | 311,700 | -0.05(-1.64%) |
Jul 30, 2003 | 3.100 | 3.180 | 3.000 | 3.040 | 180,100 | -0.07(-2.25%) |
Jul 29, 2003 | 3.151 | 3.250 | 3.050 | 3.110 | 219,900 | -0.06(-1.89%) |
Jul 28, 2003 | 3.440 | 3.440 | 3.100 | 3.170 | 193,000 | -0.12(-3.65%) |
Jul 25, 2003 | 3.080 | 3.390 | 3.030 | 3.290 | 398,400 | +0.14(+4.41%) |
Jul 24, 2003 | 3.290 | 3.600 | 3.150 | 3.151 | 293,300 | -0.14(-4.22%) |
Jul 23, 2003 | 3.600 | 3.650 | 3.100 | 3.290 | 431,800 | -0.31(-8.61%) |
Jul 22, 2003 | 3.800 | 3.850 | 3.550 | 3.600 | 173,100 | -0.02(-0.55%) |
Jul 21, 2003 | 3.740 | 3.790 | 3.560 | 3.620 | 118,000 | -0.22(-5.73%) |
Jul 18, 2003 | 3.730 | 4.000 | 3.700 | 3.840 | 213,000 | +0.15(+4.07%) |
Jul 17, 2003 | 3.910 | 4.410 | 3.520 | 3.690 | 555,400 | -1.43(-27.93%) |
Jul 15, 2003 | 5.600 | 5.600 | 4.800 | 5.120 | 217,700 | -0.06(-1.16%) |
Jul 14, 2003 | 5.000 | 5.410 | 4.900 | 5.180 | 304,600 | +0.37(+7.69%) |
Jul 11, 2003 | 4.260 | 5.050 | 4.200 | 4.810 | 342,200 | +0.52(+12.12%) |
Jul 10, 2003 | 4.470 | 4.480 | 4.270 | 4.290 | 56,500 | -0.20(-4.45%) |
Jul 09, 2003 | 4.380 | 4.500 | 4.250 | 4.490 | 93,500 | +0.04(+0.90%) |
Jul 08, 2003 | 4.150 | 4.500 | 4.080 | 4.450 | 195,500 | +0.31(+7.49%) |
Jul 07, 2003 | 3.930 | 4.150 | 3.930 | 4.140 | 50,000 | +0.19(+4.81%) |
Jul 03, 2003 | 4.080 | 4.080 | 3.920 | 3.950 | 14,000 | -0.08(-1.99%) |
Jul 02, 2003 | 3.910 | 4.180 | 3.910 | 4.030 | 174,700 | +0.19(+4.95%) |
Jul 01, 2003 | 3.630 | 3.960 | 3.625 | 3.840 | 54,000 | +0.14(+3.78%) |
Jun 30, 2003 | 3.770 | 3.900 | 3.620 | 3.700 | 196,400 | +0.00(+0.00%) |
Jun 27, 2003 | 3.500 | 3.810 | 3.460 | 3.700 | 437,000 | +0.15(+4.23%) |
Jun 26, 2003 | 3.550 | 3.620 | 3.490 | 3.550 | 168,900 | +0.05(+1.43%) |
Jun 25, 2003 | 3.530 | 3.570 | 3.350 | 3.500 | 212,800 | -0.03(-0.85%) |
Jun 24, 2003 | 3.450 | 3.530 | 3.360 | 3.530 | 127,800 | +0.07(+2.02%) |
Jun 23, 2003 | 3.750 | 3.750 | 3.360 | 3.460 | 104,500 | -0.24(-6.49%) |
Jun 20, 2003 | 3.730 | 3.800 | 3.640 | 3.700 | 169,600 | -0.04(-1.04%) |
Jun 19, 2003 | 3.750 | 3.950 | 3.670 | 3.739 | 405,400 | +0.02(+0.51%) |
Jun 18, 2003 | 3.699 | 3.890 | 3.660 | 3.720 | 295,700 | -0.15(-3.88%) |
Jun 17, 2003 | 3.820 | 3.970 | 3.710 | 3.870 | 32,800 | +0.12(+3.20%) |
Jun 16, 2003 | 3.640 | 3.980 | 3.590 | 3.750 | 71,700 | +0.06(+1.63%) |
Jun 13, 2003 | 3.810 | 3.940 | 3.500 | 3.690 | 1,634,700 | -0.13(-3.43%) |
Jun 12, 2003 | 3.950 | 4.050 | 3.750 | 3.821 | 73,900 | -0.18(-4.47%) |
Jun 11, 2003 | 4.240 | 4.240 | 3.900 | 4.000 | 227,700 | -0.23(-5.44%) |
Jun 10, 2003 | 3.860 | 4.400 | 3.800 | 4.230 | 228,800 | +0.43(+11.32%) |
Jun 09, 2003 | 4.510 | 4.600 | 3.750 | 3.800 | 211,900 | -0.69(-15.37%) |
Jun 06, 2003 | 4.290 | 4.600 | 4.250 | 4.490 | 186,200 | +0.25(+5.90%) |
Jun 05, 2003 | 4.190 | 4.450 | 4.110 | 4.240 | 140,500 | +0.09(+2.17%) |
Jun 04, 2003 | 4.330 | 4.330 | 4.050 | 4.150 | 97,500 | -0.18(-4.16%) |
Jun 03, 2003 | 4.090 | 4.500 | 4.020 | 4.330 | 124,300 | +0.29(+7.18%) |
Jun 02, 2003 | 3.860 | 4.250 | 3.830 | 4.040 | 97,400 | +0.14(+3.59%) |
May 30, 2003 | 3.850 | 4.050 | 3.850 | 3.900 | 67,800 | +0.05(+1.30%) |
May 29, 2003 | 4.080 | 4.100 | 3.760 | 3.850 | 61,000 | -0.21(-5.17%) |
May 28, 2003 | 4.050 | 4.130 | 4.000 | 4.060 | 49,900 | +0.03(+0.74%) |
May 27, 2003 | 3.780 | 4.120 | 3.770 | 4.030 | 129,900 | +0.25(+6.61%) |
May 23, 2003 | 3.770 | 3.850 | 3.640 | 3.780 | 70,800 | +0.01(+0.27%) |
May 22, 2003 | 3.750 | 3.780 | 3.640 | 3.770 | 47,200 | +0.02(+0.53%) |
May 21, 2003 | 3.690 | 3.760 | 3.680 | 3.750 | 39,500 | +0.00(+0.00%) |
May 20, 2003 | 3.680 | 3.770 | 3.590 | 3.750 | 69,700 | +0.05(+1.35%) |
May 19, 2003 | 3.720 | 3.740 | 3.520 | 3.700 | 62,600 | -0.01(-0.27%) |
May 16, 2003 | 3.560 | 3.750 | 3.550 | 3.710 | 266,100 | +0.00(+0.00%) |
May 15, 2003 | 3.500 | 3.710 | 3.500 | 3.710 | 171,000 | +0.19(+5.40%) |
May 14, 2003 | 3.500 | 3.600 | 3.100 | 3.520 | 212,400 | +0.02(+0.57%) |
May 13, 2003 | 3.450 | 3.510 | 3.350 | 3.500 | 120,500 | +0.15(+4.48%) |
May 12, 2003 | 3.320 | 3.380 | 3.200 | 3.350 | 193,300 | +0.04(+1.21%) |
May 09, 2003 | 3.230 | 3.330 | 3.200 | 3.310 | 101,600 | +0.10(+3.12%) |
May 08, 2003 | 3.050 | 3.300 | 3.020 | 3.210 | 143,500 | +0.14(+4.56%) |
May 07, 2003 | 3.330 | 3.330 | 2.900 | 3.070 | 55,900 | -0.22(-6.69%) |
May 06, 2003 | 3.150 | 3.600 | 3.110 | 3.290 | 113,600 | +0.14(+4.44%) |
May 05, 2003 | 3.050 | 3.150 | 3.020 | 3.150 | 98,800 | +0.09(+2.94%) |
May 02, 2003 | 2.800 | 3.080 | 2.780 | 3.060 | 200,100 | +0.26(+9.29%) |
May 01, 2003 | 2.750 | 2.940 | 2.720 | 2.800 | 146,400 | +0.05(+1.82%) |
Apr 30, 2003 | 2.600 | 2.790 | 2.600 | 2.750 | 229,100 | +0.10(+3.77%) |
Apr 29, 2003 | 2.430 | 2.740 | 2.430 | 2.650 | 45,000 | +0.22(+9.05%) |
Apr 28, 2003 | 2.720 | 2.720 | 2.350 | 2.430 | 226,400 | -0.32(-11.64%) |
Apr 25, 2003 | 2.860 | 2.900 | 2.600 | 2.750 | 68,200 | -0.05(-1.79%) |
Apr 24, 2003 | 2.720 | 2.950 | 2.710 | 2.800 | 271,800 | +0.05(+1.82%) |
Apr 23, 2003 | 2.800 | 2.800 | 2.720 | 2.750 | 90,300 | +0.02(+0.73%) |
Apr 22, 2003 | 2.640 | 2.810 | 2.620 | 2.730 | 294,400 | +0.08(+3.02%) |
Apr 21, 2003 | 2.550 | 2.650 | 2.550 | 2.650 | 187,600 | +0.03(+1.15%) |
Apr 17, 2003 | 2.650 | 2.650 | 2.550 | 2.620 | 114,900 | +0.08(+3.15%) |
Apr 16, 2003 | 2.640 | 2.640 | 2.540 | 2.540 | 16,000 | -0.05(-1.93%) |
Apr 15, 2003 | 2.450 | 2.650 | 2.400 | 2.590 | 58,000 | +0.08(+3.19%) |
Apr 14, 2003 | 2.410 | 2.530 | 2.410 | 2.510 | 32,700 | +0.08(+3.29%) |
Apr 11, 2003 | 2.560 | 2.560 | 2.410 | 2.430 | 83,500 | -0.12(-4.71%) |
Apr 10, 2003 | 2.620 | 2.620 | 2.500 | 2.550 | 35,700 | -0.03(-1.16%) |
Apr 09, 2003 | 2.550 | 2.650 | 2.550 | 2.580 | 87,900 | +0.03(+1.18%) |
Apr 08, 2003 | 2.540 | 2.640 | 2.460 | 2.550 | 104,900 | +0.05(+2.00%) |
Apr 07, 2003 | 2.400 | 2.790 | 2.400 | 2.500 | 98,400 | +0.10(+4.17%) |
Apr 04, 2003 | 2.530 | 2.630 | 2.390 | 2.400 | 167,000 | -0.14(-5.51%) |
Apr 03, 2003 | 2.530 | 2.540 | 2.470 | 2.540 | 37,700 | +0.00(+0.00%) |
Apr 02, 2003 | 2.640 | 2.640 | 2.460 | 2.540 | 97,900 | -0.05(-1.93%) |
Apr 01, 2003 | 2.750 | 2.760 | 2.550 | 2.590 | 121,000 | -0.16(-5.82%) |
Mar 31, 2003 | 2.590 | 2.840 | 2.550 | 2.750 | 120,157 | +0.15(+5.77%) |
Mar 28, 2003 | 2.680 | 2.680 | 2.560 | 2.600 | 38,295 | -0.05(-1.89%) |
Mar 27, 2003 | 2.570 | 2.750 | 2.570 | 2.650 | 145,394 | +0.06(+2.32%) |
Mar 26, 2003 | 2.690 | 2.700 | 2.550 | 2.590 | 164,850 | -0.05(-1.89%) |
Mar 25, 2003 | 2.530 | 2.850 | 2.530 | 2.640 | 449,210 | +0.14(+5.60%) |
Mar 24, 2003 | 2.540 | 2.570 | 2.450 | 2.500 | 168,300 | -0.05(-1.96%) |
Mar 21, 2003 | 2.505 | 2.640 | 2.460 | 2.550 | 241,250 | +0.08(+3.24%) |
Mar 20, 2003 | 2.320 | 2.540 | 2.310 | 2.470 | 60,510,000 | +0.15(+6.47%) |
Mar 19, 2003 | 2.200 | 2.370 | 2.200 | 2.320 | 271,000 | +0.12(+5.45%) |
Mar 18, 2003 | 2.230 | 2.300 | 2.190 | 2.200 | 23,190,000 | -0.04(-1.79%) |
Mar 17, 2003 | 2.200 | 2.290 | 2.140 | 2.240 | 162,662 | -0.02(-0.88%) |
Mar 14, 2003 | 2.400 | 2.430 | 2.240 | 2.260 | 84,378 | -0.01(-0.44%) |
Mar 13, 2003 | 2.260 | 2.330 | 2.250 | 2.270 | 113,700 | +0.02(+0.89%) |
Mar 12, 2003 | 2.210 | 2.250 | 2.170 | 2.250 | 53,800 | +0.05(+2.27%) |
Mar 11, 2003 | 2.060 | 2.250 | 2.060 | 2.200 | 93,300 | +0.15(+7.32%) |
Mar 10, 2003 | 2.060 | 2.090 | 2.040 | 2.050 | 12,100 | -0.04(-1.91%) |
Mar 07, 2003 | 2.260 | 2.260 | 2.060 | 2.090 | 37,000 | -0.19(-8.33%) |
Mar 06, 2003 | 2.300 | 2.300 | 2.060 | 2.280 | 22,400 | +0.00(+0.00%) |
Mar 05, 2003 | 2.040 | 2.300 | 2.020 | 2.280 | 39,600 | +0.23(+11.22%) |
Mar 04, 2003 | 2.050 | 2.050 | 1.970 | 2.050 | 17,000 | +0.03(+1.54%) |
Mar 03, 2003 | 2.070 | 2.070 | 2.000 | 2.019 | 22,000 | -0.00(-0.05%) |
Feb 28, 2003 | 2.100 | 2.120 | 2.020 | 2.020 | 23,100 | -0.03(-1.46%) |
Feb 27, 2003 | 2.080 | 2.100 | 2.040 | 2.050 | 31,000 | -0.04(-1.91%) |
Feb 26, 2003 | 2.070 | 2.110 | 2.050 | 2.090 | 18,600 | +0.01(+0.48%) |
Feb 25, 2003 | 2.110 | 2.150 | 2.050 | 2.080 | 16,900 | +0.00(+0.00%) |
Feb 24, 2003 | 2.220 | 2.220 | 2.060 | 2.080 | 17,600 | -0.16(-7.14%) |
Feb 21, 2003 | 2.180 | 2.240 | 2.110 | 2.240 | 24,500 | +0.03(+1.36%) |
Feb 20, 2003 | 2.170 | 2.300 | 2.120 | 2.210 | 26,200 | +0.04(+1.84%) |
Feb 19, 2003 | 2.200 | 2.230 | 2.120 | 2.170 | 22,700 | -0.02(-0.91%) |
Feb 18, 2003 | 2.150 | 2.230 | 2.100 | 2.190 | 56,600 | +0.11(+5.29%) |
Feb 14, 2003 | 2.120 | 2.130 | 2.060 | 2.080 | 7,300 | -0.03(-1.42%) |
Feb 13, 2003 | 2.190 | 2.190 | 2.000 | 2.110 | 27,200 | +0.01(+0.48%) |
Feb 12, 2003 | 2.200 | 2.200 | 2.050 | 2.100 | 60,100 | -0.11(-4.98%) |
Feb 11, 2003 | 2.150 | 2.290 | 1.950 | 2.210 | 189,700 | +0.07(+3.27%) |
Feb 10, 2003 | 2.030 | 2.150 | 2.000 | 2.140 | 456,100 | +0.12(+5.94%) |
Feb 07, 2003 | 2.120 | 2.250 | 2.000 | 2.020 | 164,000 | +0.08(+4.12%) |
Feb 06, 2003 | 2.000 | 2.050 | 1.930 | 1.940 | 46,800 | -0.08(-3.96%) |
Feb 05, 2003 | 2.010 | 2.030 | 1.970 | 2.020 | 190,700 | +0.01(+0.50%) |
Feb 04, 2003 | 2.000 | 2.010 | 1.920 | 2.010 | 68,300 | +0.05(+2.55%) |
Feb 03, 2003 | 1.960 | 2.050 | 1.960 | 1.960 | 10,900 | -0.05(-2.49%) |
Jan 31, 2003 | 1.950 | 2.050 | 1.950 | 2.010 | 19,900 | +0.03(+1.52%) |
Jan 30, 2003 | 2.090 | 2.140 | 1.950 | 1.980 | 23,579 | -0.11(-5.26%) |
Jan 29, 2003 | 2.020 | 2.140 | 1.990 | 2.090 | 35,200 | +0.01(+0.48%) |
Jan 28, 2003 | 2.020 | 2.130 | 1.980 | 2.080 | 58,600 | +0.09(+4.52%) |
Jan 27, 2003 | 2.000 | 2.100 | 1.990 | 1.990 | 109,600 | -0.03(-1.49%) |
Jan 24, 2003 | 2.070 | 2.080 | 2.010 | 2.020 | 42,400 | -0.13(-6.05%) |
Jan 23, 2003 | 2.140 | 2.190 | 2.050 | 2.150 | 48,100 | +0.01(+0.47%) |
Jan 22, 2003 | 2.160 | 2.180 | 2.050 | 2.140 | 20,500 | -0.01(-0.47%) |
Jan 21, 2003 | 2.110 | 2.260 | 2.110 | 2.150 | 332,400 | +0.00(+0.00%) |
Jan 17, 2003 | 2.180 | 2.250 | 2.070 | 2.150 | 34,400 | -0.02(-0.92%) |
Jan 16, 2003 | 2.180 | 2.230 | 2.100 | 2.170 | 20,300 | +0.01(+0.46%) |
Jan 15, 2003 | 2.160 | 2.230 | 2.100 | 2.160 | 295,300 | +0.01(+0.47%) |
Jan 14, 2003 | 2.040 | 2.150 | 2.020 | 2.150 | 69,700 | +0.13(+6.44%) |
Jan 13, 2003 | 2.140 | 2.150 | 2.020 | 2.020 | 39,400 | -0.02(-0.74%) |
Jan 10, 2003 | 2.160 | 2.160 | 2.020 | 2.035 | 34,900 | -0.04(-2.16%) |
Jan 09, 2003 | 2.030 | 2.190 | 2.020 | 2.080 | 51,600 | +0.07(+3.48%) |
Jan 08, 2003 | 2.120 | 2.250 | 1.910 | 2.010 | 56,900 | -0.09(-4.29%) |
Jan 07, 2003 | 2.220 | 2.250 | 2.100 | 2.100 | 20,100 | -0.15(-6.67%) |
Jan 06, 2003 | 2.150 | 2.350 | 2.110 | 2.250 | 77,100 | +0.22(+10.84%) |
Jan 03, 2003 | 2.240 | 2.240 | 2.020 | 2.030 | 78,300 | -0.22(-9.78%) |
Jan 02, 2003 | 2.290 | 2.300 | 2.150 | 2.250 | 86,200 | -0.14(-5.86%) |
Dec 31, 2002 | 2.000 | 2.690 | 1.980 | 2.390 | 389,600 | +0.38(+18.91%) |
Dec 30, 2002 | 2.140 | 2.150 | 2.010 | 2.010 | 103,000 | -0.15(-6.94%) |
Dec 27, 2002 | 2.150 | 2.160 | 2.050 | 2.160 | 28,100 | +0.03(+1.41%) |
Dec 26, 2002 | 2.060 | 2.180 | 2.060 | 2.130 | 24,500 | +0.08(+3.90%) |
Dec 24, 2002 | 2.050 | 2.130 | 1.990 | 2.050 | 115,600 | -0.06(-2.84%) |
Dec 23, 2002 | 2.400 | 2.400 | 2.070 | 2.110 | 149,900 | -0.19(-8.26%) |
Dec 20, 2002 | 2.400 | 2.400 | 2.280 | 2.300 | 73,000 | -0.10(-4.17%) |
Dec 19, 2002 | 2.330 | 2.450 | 2.280 | 2.400 | 59,300 | +0.12(+5.26%) |
Dec 18, 2002 | 2.300 | 2.490 | 2.270 | 2.280 | 79,900 | -0.04(-1.72%) |
Dec 17, 2002 | 2.370 | 2.400 | 2.300 | 2.320 | 24,800 | -0.07(-2.93%) |
Dec 16, 2002 | 2.430 | 2.440 | 2.300 | 2.390 | 36,200 | -0.04(-1.65%) |
Dec 13, 2002 | 2.640 | 2.570 | 2.410 | 2.430 | 25,100 | -0.11(-4.33%) |
Dec 12, 2002 | 2.640 | 2.640 | 2.480 | 2.540 | 37,100 | -0.08(-3.02%) |
Dec 11, 2002 | 2.490 | 2.630 | 2.440 | 2.619 | 92,000 | +0.21(+8.58%) |
Dec 10, 2002 | 2.050 | 2.470 | 2.020 | 2.412 | 1,535,800 | +0.33(+15.96%) |
Dec 09, 2002 | 2.150 | 2.270 | 2.030 | 2.080 | 202,500 | -0.13(-5.88%) |
Dec 06, 2002 | 2.190 | 2.260 | 2.130 | 2.210 | 168,600 | +0.02(+0.87%) |
Dec 05, 2002 | 2.400 | 2.450 | 2.100 | 2.191 | 1,154,100 | -0.01(-0.41%) |
Dec 04, 2002 | 2.200 | 2.320 | 2.200 | 2.200 | 176,400 | +0.02(+0.92%) |
Dec 03, 2002 | 2.650 | 2.700 | 2.180 | 2.180 | 247,800 | -0.48(-18.05%) |
Dec 02, 2002 | 2.880 | 2.900 | 2.650 | 2.660 | 44,900 | -0.28(-9.52%) |
Nov 29, 2002 | 2.850 | 2.950 | 2.710 | 2.940 | 24,900 | +0.04(+1.38%) |
Nov 27, 2002 | 2.950 | 2.950 | 2.880 | 2.900 | 33,900 | -0.01(-0.34%) |
Nov 26, 2002 | 2.870 | 2.910 | 2.850 | 2.910 | 156,500 | +0.00(+0.00%) |
Nov 25, 2002 | 3.000 | 3.030 | 2.800 | 2.910 | 59,400 | -0.13(-4.28%) |
Nov 22, 2002 | 2.980 | 3.060 | 2.980 | 3.040 | 8,700 | -0.02(-0.65%) |
Nov 21, 2002 | 2.960 | 3.060 | 2.900 | 3.060 | 45,300 | +0.08(+2.68%) |
Nov 20, 2002 | 2.980 | 3.020 | 2.940 | 2.980 | 20,000 | +0.08(+2.76%) |
Nov 19, 2002 | 2.850 | 2.990 | 2.850 | 2.900 | 9,700 | +0.02(+0.69%) |
Nov 18, 2002 | 3.010 | 3.150 | 2.880 | 2.880 | 22,200 | -0.14(-4.64%) |
Nov 15, 2002 | 3.130 | 3.240 | 3.000 | 3.020 | 44,100 | -0.18(-5.63%) |
Nov 14, 2002 | 2.955 | 3.200 | 2.950 | 3.200 | 19,700 | +0.35(+12.28%) |
Nov 13, 2002 | 2.800 | 3.000 | 2.710 | 2.850 | 422,200 | -0.08(-2.73%) |
Nov 12, 2002 | 2.910 | 3.090 | 2.810 | 2.930 | 18,200 | +0.03(+1.03%) |
Nov 11, 2002 | 3.035 | 3.068 | 2.900 | 2.900 | 6,500 | -0.16(-5.23%) |
Nov 08, 2002 | 3.020 | 3.100 | 2.950 | 3.060 | 58,900 | -0.09(-2.86%) |
Nov 07, 2002 | 3.170 | 3.170 | 3.040 | 3.150 | 120,500 | -0.02(-0.63%) |
Nov 06, 2002 | 3.090 | 3.190 | 3.090 | 3.170 | 88,300 | +0.02(+0.63%) |
Nov 05, 2002 | 3.180 | 3.180 | 3.050 | 3.150 | 168,600 | -0.01(-0.32%) |
Nov 04, 2002 | 3.120 | 3.200 | 3.110 | 3.160 | 92,500 | -0.04(-1.25%) |
Nov 01, 2002 | 2.950 | 3.200 | 2.850 | 3.200 | 33,000 | +0.19(+6.31%) |
Oct 31, 2002 | 2.910 | 3.100 | 2.910 | 3.010 | 66,500 | -0.04(-1.31%) |
Oct 30, 2002 | 2.880 | 3.050 | 2.880 | 3.050 | 58,100 | +0.10(+3.39%) |
Oct 29, 2002 | 3.000 | 3.000 | 2.780 | 2.950 | 30,300 | -0.10(-3.28%) |
Oct 28, 2002 | 3.120 | 3.180 | 3.000 | 3.050 | 78,392 | -0.11(-3.48%) |
Oct 25, 2002 | 3.190 | 3.290 | 2.890 | 3.160 | 178,500 | -0.26(-7.60%) |
Oct 24, 2002 | 3.180 | 3.430 | 3.130 | 3.420 | 152,212 | +0.18(+5.56%) |
Oct 23, 2002 | 3.180 | 3.250 | 3.180 | 3.240 | 135,100 | +0.04(+1.25%) |
Oct 22, 2002 | 3.200 | 3.250 | 3.170 | 3.200 | 106,100 | +0.12(+3.90%) |
Oct 21, 2002 | 3.050 | 3.140 | 3.000 | 3.080 | 7,100 | +0.00(+0.00%) |
Oct 18, 2002 | 3.000 | 3.100 | 3.000 | 3.080 | 70,400 | +0.03(+1.02%) |
Oct 17, 2002 | 3.025 | 3.050 | 3.000 | 3.049 | 78,800 | +0.01(+0.30%) |
Oct 16, 2002 | 3.090 | 3.100 | 3.000 | 3.040 | 274,600 | -0.06(-1.94%) |
Oct 15, 2002 | 3.050 | 3.100 | 3.000 | 3.100 | 85,700 | +0.07(+2.31%) |
Oct 14, 2002 | 2.980 | 3.100 | 2.690 | 3.030 | 102,180 | +0.03(+1.00%) |
Oct 11, 2002 | 2.850 | 3.000 | 2.850 | 3.000 | 23,300 | +0.12(+4.17%) |
Oct 10, 2002 | 2.850 | 2.920 | 2.610 | 2.880 | 79,100 | +0.03(+1.05%) |
Oct 09, 2002 | 2.960 | 3.100 | 2.841 | 2.850 | 639,900 | -0.24(-7.77%) |
Oct 08, 2002 | 3.050 | 3.100 | 2.600 | 3.090 | 74,200 | +0.01(+0.32%) |
Oct 07, 2002 | 3.080 | 3.140 | 3.010 | 3.080 | 25,700 | +0.03(+0.98%) |
Oct 04, 2002 | 3.000 | 3.150 | 3.000 | 3.050 | 441,500 | +0.03(+0.99%) |
Oct 03, 2002 | 2.940 | 3.020 | 2.750 | 3.020 | 56,500 | +0.08(+2.72%) |
Oct 02, 2002 | 2.900 | 3.000 | 2.650 | 2.940 | 146,200 | -0.06(-2.00%) |