Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.80 | 11.80 | 11.30 | 11.50 | 97,900 | -0.15(-1.29%) |
Aug 28, 2003 | 12.09 | 12.19 | 11.33 | 11.65 | 215,400 | -0.23(-1.94%) |
Aug 27, 2003 | 10.44 | 11.89 | 9.800 | 11.88 | 690,100 | +1.72(+16.94%) |
Aug 26, 2003 | 10.19 | 10.19 | 9.650 | 10.16 | 116,700 | +0.06(+0.58%) |
Aug 25, 2003 | 10.20 | 10.20 | 9.650 | 10.10 | 118,800 | -0.10(-0.98%) |
Aug 22, 2003 | 10.47 | 10.47 | 9.980 | 10.20 | 49,000 | -0.10(-0.97%) |
Aug 21, 2003 | 10.45 | 10.45 | 10.01 | 10.30 | 60,800 | +0.08(+0.78%) |
Aug 20, 2003 | 10.25 | 10.30 | 9.700 | 10.22 | 74,000 | -0.19(-1.83%) |
Aug 19, 2003 | 10.45 | 10.45 | 9.890 | 10.41 | 143,700 | +0.05(+0.48%) |
Aug 18, 2003 | 9.600 | 10.37 | 9.450 | 10.36 | 254,300 | +0.89(+9.40%) |
Aug 15, 2003 | 8.770 | 9.510 | 8.770 | 9.470 | 379,500 | +0.32(+3.50%) |
Aug 14, 2003 | 9.250 | 9.250 | 8.770 | 9.150 | 55,100 | -0.12(-1.29%) |
Aug 13, 2003 | 8.980 | 9.340 | 8.980 | 9.270 | 145,100 | +0.29(+3.23%) |
Aug 12, 2003 | 8.610 | 8.990 | 8.610 | 8.980 | 57,200 | +0.09(+1.01%) |
Aug 11, 2003 | 8.960 | 8.960 | 8.500 | 8.890 | 95,400 | +0.03(+0.34%) |
Aug 08, 2003 | 8.870 | 9.370 | 8.860 | 8.860 | 177,500 | -0.26(-2.85%) |
Aug 07, 2003 | 8.300 | 9.270 | 8.300 | 9.120 | 270,500 | +0.62(+7.29%) |
Aug 06, 2003 | 9.710 | 9.800 | 8.310 | 8.500 | 377,100 | -1.50(-15.00%) |
Aug 05, 2003 | 10.09 | 10.09 | 9.750 | 10.00 | 80,400 | +0.00(+0.00%) |
Aug 04, 2003 | 10.05 | 10.40 | 9.260 | 10.00 | 165,600 | +0.01(+0.10%) |
Aug 01, 2003 | 10.16 | 10.38 | 9.800 | 9.990 | 146,200 | -0.41(-3.95%) |
Jul 31, 2003 | 10.80 | 10.80 | 10.40 | 10.40 | 133,600 | -0.21(-1.97%) |
Jul 30, 2003 | 10.35 | 10.70 | 10.25 | 10.61 | 130,600 | +0.31(+3.05%) |
Jul 29, 2003 | 10.55 | 10.55 | 10.09 | 10.30 | 72,300 | -0.26(-2.50%) |
Jul 28, 2003 | 10.15 | 10.60 | 10.08 | 10.56 | 120,200 | +0.39(+3.83%) |
Jul 25, 2003 | 10.09 | 10.50 | 9.800 | 10.17 | 89,000 | -0.13(-1.26%) |
Jul 24, 2003 | 10.98 | 10.98 | 10.06 | 10.30 | 156,800 | -0.15(-1.44%) |
Jul 23, 2003 | 9.580 | 10.49 | 9.500 | 10.45 | 332,100 | +0.95(+10.00%) |
Jul 22, 2003 | 9.550 | 9.600 | 9.260 | 9.500 | 179,400 | +0.00(+0.00%) |
Jul 21, 2003 | 9.000 | 9.577 | 8.700 | 9.500 | 391,400 | +0.54(+6.03%) |
Jul 18, 2003 | 8.550 | 9.010 | 8.520 | 8.960 | 115,500 | +0.21(+2.40%) |
Jul 17, 2003 | 9.010 | 9.010 | 8.650 | 8.750 | 123,900 | -0.25(-2.78%) |
Jul 16, 2003 | 9.060 | 9.260 | 8.770 | 9.000 | 366,000 | -0.07(-0.77%) |
Jul 15, 2003 | 8.990 | 9.200 | 8.500 | 9.070 | 683,600 | +1.60(+21.42%) |
Jul 14, 2003 | 7.450 | 7.600 | 7.290 | 7.470 | 124,100 | +0.02(+0.27%) |
Jul 11, 2003 | 7.340 | 7.700 | 6.950 | 7.450 | 82,700 | -0.29(-3.73%) |
Jul 10, 2003 | 7.970 | 7.970 | 7.350 | 7.739 | 69,200 | -0.23(-2.90%) |
Jul 09, 2003 | 7.880 | 8.020 | 7.740 | 7.970 | 63,100 | -0.03(-0.38%) |
Jul 08, 2003 | 7.700 | 8.050 | 7.620 | 8.000 | 223,200 | +0.30(+3.90%) |
Jul 07, 2003 | 7.600 | 7.700 | 7.320 | 7.700 | 117,900 | +0.09(+1.18%) |
Jul 03, 2003 | 7.700 | 7.790 | 7.450 | 7.610 | 94,200 | +0.21(+2.84%) |
Jul 02, 2003 | 6.860 | 7.620 | 6.670 | 7.400 | 337,500 | +0.46(+6.63%) |
Jul 01, 2003 | 6.960 | 7.000 | 6.670 | 6.940 | 63,800 | -0.14(-1.98%) |
Jun 30, 2003 | 7.330 | 7.430 | 6.910 | 7.080 | 137,700 | -0.07(-0.98%) |
Jun 27, 2003 | 6.990 | 7.200 | 6.900 | 7.150 | 141,940 | +0.17(+2.44%) |
Jun 26, 2003 | 6.960 | 7.080 | 6.930 | 6.980 | 46,100 | -0.02(-0.29%) |
Jun 25, 2003 | 7.130 | 7.270 | 6.620 | 7.000 | 78,300 | -0.08(-1.13%) |
Jun 24, 2003 | 7.000 | 7.240 | 6.900 | 7.080 | 99,100 | +0.09(+1.29%) |
Jun 23, 2003 | 7.000 | 7.270 | 6.800 | 6.990 | 103,900 | +0.09(+1.30%) |
Jun 20, 2003 | 6.580 | 7.000 | 6.410 | 6.900 | 102,400 | +0.45(+6.98%) |
Jun 19, 2003 | 6.300 | 6.650 | 6.300 | 6.450 | 202,000 | +0.02(+0.33%) |
Jun 18, 2003 | 6.670 | 6.670 | 6.236 | 6.429 | 102,800 | -0.06(-0.92%) |
Jun 17, 2003 | 6.480 | 6.700 | 6.300 | 6.489 | 96,800 | +0.04(+0.60%) |
Jun 16, 2003 | 6.170 | 6.450 | 6.120 | 6.450 | 91,200 | +0.26(+4.20%) |
Jun 13, 2003 | 6.390 | 6.390 | 5.950 | 6.190 | 75,600 | -0.14(-2.21%) |
Jun 12, 2003 | 6.300 | 6.400 | 5.540 | 6.330 | 73,600 | +0.04(+0.64%) |
Jun 11, 2003 | 6.230 | 6.490 | 6.130 | 6.290 | 75,600 | -0.24(-3.68%) |
Jun 10, 2003 | 6.770 | 6.880 | 6.100 | 6.530 | 48,800 | -0.17(-2.54%) |
Jun 09, 2003 | 6.600 | 7.000 | 6.350 | 6.700 | 77,000 | +0.09(+1.36%) |
Jun 06, 2003 | 6.590 | 6.750 | 6.500 | 6.610 | 47,000 | +0.02(+0.30%) |
Jun 05, 2003 | 6.860 | 7.720 | 6.330 | 6.590 | 114,800 | +0.09(+1.38%) |
Jun 04, 2003 | 6.390 | 6.550 | 6.330 | 6.500 | 45,500 | +0.10(+1.58%) |
Jun 03, 2003 | 6.550 | 6.550 | 6.080 | 6.399 | 41,900 | +0.02(+0.30%) |
Jun 02, 2003 | 6.880 | 6.910 | 6.350 | 6.380 | 133,700 | +0.00(+0.00%) |
May 30, 2003 | 6.330 | 6.830 | 6.200 | 6.380 | 185,100 | -0.10(-1.54%) |
May 29, 2003 | 6.700 | 6.700 | 6.110 | 6.480 | 194,500 | -0.10(-1.52%) |
May 28, 2003 | 5.800 | 7.590 | 5.640 | 6.580 | 306,600 | +0.84(+14.63%) |
May 27, 2003 | 5.340 | 5.930 | 5.250 | 5.740 | 143,600 | +0.50(+9.54%) |
May 23, 2003 | 5.010 | 5.240 | 4.950 | 5.240 | 120,200 | +0.12(+2.34%) |
May 22, 2003 | 5.330 | 5.330 | 5.000 | 5.120 | 48,900 | -0.18(-3.40%) |
May 21, 2003 | 5.030 | 5.340 | 5.030 | 5.300 | 38,200 | +0.11(+2.12%) |
May 20, 2003 | 5.200 | 5.360 | 5.050 | 5.190 | 77,600 | -0.12(-2.26%) |
May 19, 2003 | 5.430 | 5.430 | 5.060 | 5.310 | 50,300 | -0.11(-2.03%) |
May 16, 2003 | 5.460 | 5.470 | 5.200 | 5.420 | 51,500 | +0.05(+0.95%) |
May 15, 2003 | 5.300 | 5.620 | 5.220 | 5.369 | 113,800 | +0.02(+0.37%) |
May 14, 2003 | 5.000 | 5.850 | 4.700 | 5.349 | 316,000 | +0.65(+13.81%) |
May 13, 2003 | 4.400 | 4.750 | 4.400 | 4.700 | 118,500 | +0.26(+5.86%) |
May 12, 2003 | 4.550 | 4.590 | 4.050 | 4.440 | 51,700 | -0.08(-1.77%) |
May 09, 2003 | 4.520 | 4.810 | 3.750 | 4.520 | 321,200 | -0.48(-9.62%) |
May 08, 2003 | 4.950 | 5.240 | 4.830 | 5.001 | 169,200 | +0.00(+0.02%) |
May 07, 2003 | 5.090 | 5.170 | 4.560 | 5.000 | 164,400 | -0.13(-2.53%) |
May 06, 2003 | 5.170 | 5.400 | 4.960 | 5.130 | 253,500 | -0.02(-0.39%) |
May 05, 2003 | 4.850 | 5.150 | 4.850 | 5.150 | 268,200 | +0.35(+7.29%) |
May 02, 2003 | 4.520 | 4.880 | 4.500 | 4.800 | 200,100 | +0.28(+6.19%) |
May 01, 2003 | 4.420 | 4.630 | 4.420 | 4.520 | 65,500 | +0.05(+1.12%) |
Apr 30, 2003 | 4.320 | 4.640 | 4.280 | 4.470 | 112,500 | +0.05(+1.13%) |
Apr 29, 2003 | 4.360 | 4.590 | 4.100 | 4.420 | 101,800 | -0.13(-2.86%) |
Apr 28, 2003 | 4.350 | 4.650 | 4.340 | 4.550 | 535,000 | +0.25(+5.81%) |
Apr 25, 2003 | 4.280 | 4.400 | 4.100 | 4.300 | 59,100 | -0.08(-1.83%) |
Apr 24, 2003 | 4.470 | 4.500 | 4.270 | 4.380 | 94,300 | -0.03(-0.66%) |
Apr 23, 2003 | 4.200 | 4.500 | 4.140 | 4.409 | 343,000 | +0.27(+6.50%) |
Apr 22, 2003 | 4.210 | 4.210 | 4.050 | 4.140 | 66,400 | +0.00(+0.00%) |
Apr 21, 2003 | 4.170 | 4.220 | 3.830 | 4.140 | 76,600 | -0.03(-0.72%) |
Apr 17, 2003 | 4.200 | 4.200 | 4.050 | 4.170 | 52,100 | +0.08(+1.96%) |
Apr 16, 2003 | 4.100 | 4.200 | 3.950 | 4.090 | 25,300 | +0.05(+1.24%) |
Apr 15, 2003 | 3.950 | 4.050 | 3.810 | 4.040 | 34,500 | +0.02(+0.50%) |
Apr 14, 2003 | 3.850 | 4.040 | 3.850 | 4.020 | 34,200 | +0.25(+6.63%) |
Apr 11, 2003 | 3.850 | 3.890 | 3.730 | 3.770 | 75,400 | +0.11(+3.01%) |
Apr 10, 2003 | 3.970 | 3.970 | 3.600 | 3.660 | 59,600 | -0.27(-6.87%) |
Apr 09, 2003 | 3.930 | 4.050 | 3.900 | 3.930 | 79,600 | +0.04(+1.03%) |
Apr 08, 2003 | 3.860 | 4.300 | 3.680 | 3.890 | 131,500 | +0.04(+1.04%) |
Apr 07, 2003 | 3.620 | 3.850 | 3.620 | 3.850 | 39,200 | +0.27(+7.54%) |
Apr 04, 2003 | 3.430 | 3.590 | 3.400 | 3.580 | 108,900 | +0.18(+5.29%) |
Apr 03, 2003 | 3.320 | 3.490 | 3.320 | 3.400 | 42,500 | +0.04(+1.19%) |
Apr 02, 2003 | 3.250 | 3.390 | 3.250 | 3.360 | 55,200 | +0.23(+7.35%) |
Apr 01, 2003 | 3.130 | 3.250 | 3.120 | 3.130 | 27,500 | +0.01(+0.32%) |
Mar 31, 2003 | 3.240 | 3.300 | 3.100 | 3.120 | 86,600 | -0.08(-2.50%) |
Mar 28, 2003 | 2.950 | 3.310 | 2.780 | 3.200 | 92,200 | +0.49(+18.08%) |
Mar 27, 2003 | 2.490 | 2.990 | 2.350 | 2.710 | 113,000 | +0.56(+26.05%) |
Mar 26, 2003 | 2.180 | 2.180 | 2.070 | 2.150 | 8,700 | -0.04(-1.83%) |
Mar 25, 2003 | 2.200 | 2.230 | 2.190 | 2.190 | 400,000 | -0.06(-2.67%) |
Mar 24, 2003 | 2.400 | 2.400 | 2.250 | 2.250 | 7,500 | -0.15(-6.25%) |
Mar 21, 2003 | 2.250 | 2.440 | 2.250 | 2.400 | 13,300 | +0.20(+9.09%) |
Mar 20, 2003 | 2.190 | 2.200 | 2.190 | 2.200 | 2,200 | +0.00(+0.00%) |
Mar 19, 2003 | 2.290 | 2.290 | 2.190 | 2.200 | 2,500 | -0.10(-4.35%) |
Mar 18, 2003 | 2.410 | 2.410 | 2.300 | 2.300 | 36,100 | -0.10(-4.17%) |
Mar 17, 2003 | 2.500 | 2.500 | 2.380 | 2.400 | 23,400 | -0.14(-5.51%) |
Mar 14, 2003 | 2.520 | 2.540 | 2.500 | 2.540 | 5,600 | +0.02(+0.79%) |
Mar 13, 2003 | 2.500 | 2.520 | 2.500 | 2.520 | 1,100 | -0.03(-1.18%) |
Mar 12, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 600 | -0.01(-0.39%) |
Mar 11, 2003 | 2.500 | 2.560 | 2.500 | 2.560 | 2,500 | +0.09(+3.64%) |
Mar 10, 2003 | 2.550 | 2.550 | 2.400 | 2.470 | 4,400 | -0.10(-3.89%) |
Mar 07, 2003 | 2.620 | 2.620 | 2.570 | 2.570 | 4,300 | -0.05(-1.91%) |
Mar 06, 2003 | 2.620 | 2.620 | 2.620 | 2.620 | 300 | +0.02(+0.77%) |
Mar 05, 2003 | 2.600 | 2.600 | 2.600 | 2.600 | 300 | +0.00(+0.00%) |
Mar 04, 2003 | 2.570 | 2.600 | 2.560 | 2.600 | 1,100 | +0.02(+0.78%) |
Mar 03, 2003 | 2.720 | 2.740 | 2.560 | 2.580 | 42,700 | -0.12(-4.44%) |
Feb 28, 2003 | 2.630 | 2.700 | 2.630 | 2.700 | 5,200 | +0.07(+2.66%) |
Feb 27, 2003 | 2.500 | 2.770 | 2.500 | 2.630 | 6,100 | +0.14(+5.62%) |
Feb 26, 2003 | 2.420 | 2.490 | 2.410 | 2.490 | 2,200 | -0.01(-0.40%) |
Feb 25, 2003 | 2.530 | 2.530 | 2.360 | 2.500 | 4,200 | -0.11(-4.21%) |
Feb 24, 2003 | 2.590 | 2.750 | 2.490 | 2.610 | 4,100 | -0.03(-1.14%) |
Feb 21, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 1,500 | +0.05(+1.93%) |
Feb 20, 2003 | 2.590 | 2.650 | 2.590 | 2.590 | 2,200 | -0.01(-0.38%) |
Feb 19, 2003 | 2.650 | 2.650 | 2.600 | 2.600 | 400 | -0.07(-2.62%) |
Feb 18, 2003 | 2.660 | 2.680 | 2.660 | 2.670 | 2,700 | +0.01(+0.38%) |
Feb 14, 2003 | 2.660 | 2.660 | 2.660 | 2.660 | 0 | -0.07(-2.60%) |
Feb 13, 2003 | 2.731 | 2.731 | 2.731 | 2.731 | 0 | +0.07(+2.67%) |
Feb 12, 2003 | 2.700 | 2.730 | 2.660 | 2.660 | 6,000 | -0.09(-3.27%) |
Feb 11, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 300 | +0.02(+0.73%) |
Feb 10, 2003 | 2.730 | 2.730 | 2.730 | 2.730 | 300 | +0.04(+1.49%) |
Feb 07, 2003 | 2.690 | 2.690 | 2.690 | 2.690 | 1,000 | -0.03(-1.10%) |
Feb 06, 2003 | 2.600 | 2.720 | 2.590 | 2.720 | 1,800 | +0.13(+5.02%) |
Feb 05, 2003 | 2.590 | 2.590 | 2.590 | 2.590 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 2.700 | 2.710 | 2.590 | 2.590 | 2,900 | -0.12(-4.43%) |
Feb 03, 2003 | 2.840 | 2.860 | 2.710 | 2.710 | 6,500 | -0.12(-4.24%) |
Jan 31, 2003 | 2.830 | 2.830 | 2.830 | 2.830 | 3,100 | +0.04(+1.43%) |
Jan 30, 2003 | 2.800 | 2.879 | 2.790 | 2.790 | 6,700 | -0.01(-0.36%) |
Jan 29, 2003 | 2.800 | 2.840 | 2.780 | 2.800 | 7,700 | +0.03(+1.08%) |
Jan 28, 2003 | 2.840 | 2.840 | 2.770 | 2.770 | 2,100 | +0.02(+0.73%) |
Jan 27, 2003 | 2.800 | 2.850 | 2.750 | 2.750 | 9,400 | +0.00(+0.00%) |
Jan 24, 2003 | 2.770 | 2.850 | 2.750 | 2.750 | 3,700 | -0.00(-0.04%) |
Jan 23, 2003 | 2.800 | 2.800 | 2.750 | 2.751 | 3,200 | -0.05(-1.75%) |
Jan 22, 2003 | 2.810 | 2.810 | 2.750 | 2.800 | 12,000 | +0.04(+1.45%) |
Jan 21, 2003 | 2.580 | 2.800 | 2.580 | 2.760 | 22,800 | +0.12(+4.55%) |
Jan 17, 2003 | 2.570 | 2.640 | 2.570 | 2.640 | 9,300 | +0.02(+0.76%) |
Jan 16, 2003 | 2.850 | 2.850 | 2.480 | 2.620 | 12,800 | -0.18(-6.43%) |
Jan 15, 2003 | 2.500 | 2.800 | 2.450 | 2.800 | 74,000 | +0.50(+21.74%) |
Jan 14, 2003 | 2.150 | 2.300 | 2.150 | 2.300 | 800 | +0.19(+9.00%) |
Jan 13, 2003 | 2.100 | 2.120 | 2.100 | 2.110 | 16,700 | +0.02(+0.96%) |
Jan 10, 2003 | 2.050 | 2.090 | 2.030 | 2.090 | 1,700 | +0.05(+2.45%) |
Jan 09, 2003 | 2.050 | 2.100 | 2.030 | 2.040 | 5,300 | +0.01(+0.49%) |
Jan 08, 2003 | 2.050 | 2.070 | 2.010 | 2.030 | 3,000 | -0.02(-0.98%) |
Jan 07, 2003 | 2.110 | 2.110 | 2.030 | 2.050 | 4,600 | -0.04(-1.91%) |
Jan 06, 2003 | 1.970 | 2.090 | 1.970 | 2.090 | 2,200 | +0.14(+7.18%) |
Jan 03, 2003 | 1.960 | 1.980 | 1.910 | 1.950 | 1,700 | +0.01(+0.52%) |
Jan 02, 2003 | 1.930 | 1.940 | 1.930 | 1.940 | 1,000 | +0.05(+2.65%) |
Dec 31, 2002 | 1.890 | 1.890 | 1.880 | 1.890 | 3,400 | -0.02(-1.05%) |
Dec 30, 2002 | 1.870 | 1.910 | 1.850 | 1.910 | 4,700 | +0.01(+0.53%) |
Dec 27, 2002 | 1.890 | 1.950 | 1.880 | 1.900 | 4,200 | +0.01(+0.53%) |
Dec 26, 2002 | 1.890 | 1.890 | 1.890 | 1.890 | 1,900 | +0.03(+1.61%) |
Dec 24, 2002 | 2.030 | 2.030 | 1.860 | 1.860 | 4,800 | -0.18(-8.82%) |
Dec 23, 2002 | 2.040 | 2.050 | 2.040 | 2.040 | 5,700 | +0.04(+2.00%) |
Dec 20, 2002 | 1.990 | 2.000 | 1.990 | 2.000 | 1,600 | +0.05(+2.56%) |
Dec 19, 2002 | 1.940 | 1.950 | 1.940 | 1.950 | 5,500 | +0.02(+1.04%) |
Dec 18, 2002 | 1.990 | 1.990 | 1.930 | 1.930 | 1,100 | -0.12(-5.85%) |
Dec 17, 2002 | 1.960 | 2.050 | 1.950 | 2.050 | 16,500 | +0.05(+2.50%) |
Dec 16, 2002 | 2.010 | 2.010 | 1.950 | 2.000 | 6,000 | +0.01(+0.50%) |
Dec 13, 2002 | 1.990 | 1.990 | 1.990 | 1.990 | 100 | -0.05(-2.45%) |
Dec 12, 2002 | 2.035 | 2.050 | 2.020 | 2.040 | 1,800 | +0.03(+1.44%) |
Dec 11, 2002 | 2.011 | 2.015 | 2.011 | 2.011 | 500 | +0.00(+0.05%) |
Dec 10, 2002 | 2.010 | 2.010 | 2.010 | 2.010 | 600 | -0.09(-4.29%) |
Dec 09, 2002 | 2.090 | 2.100 | 2.090 | 2.100 | 500 | +0.04(+1.94%) |
Dec 06, 2002 | 2.090 | 2.090 | 2.060 | 2.060 | 500 | +0.06(+3.00%) |
Dec 05, 2002 | 2.010 | 2.010 | 2.000 | 2.000 | 900 | +0.00(+0.00%) |
Dec 04, 2002 | 2.020 | 2.050 | 2.000 | 2.000 | 11,900 | -0.01(-0.50%) |
Dec 03, 2002 | 2.070 | 2.070 | 2.010 | 2.010 | 4,600 | +0.10(+5.24%) |
Dec 02, 2002 | 2.000 | 2.000 | 1.800 | 1.910 | 3,400 | -0.18(-8.61%) |
Nov 27, 2002 | 2.089 | 2.090 | 2.075 | 2.090 | 600 | +0.01(+0.48%) |
Nov 26, 2002 | 2.080 | 2.080 | 2.080 | 2.080 | 200 | +0.02(+0.97%) |
Nov 25, 2002 | 2.060 | 2.060 | 2.060 | 2.060 | 300 | -0.02(-0.96%) |
Nov 22, 2002 | 2.011 | 2.080 | 2.011 | 2.080 | 900 | +0.07(+3.48%) |
Nov 21, 2002 | 2.089 | 2.089 | 1.960 | 2.010 | 1,300 | +0.03(+1.52%) |
Nov 20, 2002 | 2.080 | 2.100 | 1.980 | 1.980 | 2,100 | -0.02(-1.00%) |
Nov 19, 2002 | 2.050 | 2.050 | 2.000 | 2.000 | 2,100 | +0.04(+2.04%) |
Nov 18, 2002 | 2.000 | 2.040 | 1.900 | 1.960 | 50,300 | -0.01(-0.51%) |
Nov 15, 2002 | 1.960 | 1.985 | 1.780 | 1.970 | 3,100 | -0.04(-1.99%) |
Nov 14, 2002 | 2.090 | 2.100 | 2.010 | 2.010 | 31,900 | -0.00(-0.05%) |
Nov 13, 2002 | 1.895 | 2.060 | 1.895 | 2.011 | 30,100 | +0.13(+6.97%) |
Nov 12, 2002 | 1.820 | 1.900 | 1.810 | 1.880 | 13,100 | +0.08(+4.44%) |
Nov 11, 2002 | 1.870 | 1.870 | 1.800 | 1.800 | 11,200 | +0.01(+0.56%) |
Nov 08, 2002 | 2.000 | 2.000 | 1.790 | 1.790 | 61,900 | -0.09(-4.79%) |
Nov 07, 2002 | 1.570 | 2.100 | 1.570 | 1.880 | 229,000 | +0.31(+19.75%) |
Nov 06, 2002 | 1.505 | 1.600 | 1.460 | 1.570 | 6,400 | +0.08(+5.44%) |
Nov 05, 2002 | 1.420 | 1.520 | 1.420 | 1.489 | 7,800 | +0.07(+4.86%) |
Nov 04, 2002 | 1.450 | 1.450 | 1.420 | 1.420 | 400 | -0.06(-4.05%) |
Nov 01, 2002 | 1.480 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 1.390 | 1.590 | 1.390 | 1.480 | 4,500 | +0.09(+6.47%) |
Oct 30, 2002 | 1.400 | 1.400 | 1.390 | 1.390 | 600 | +0.00(+0.00%) |
Oct 29, 2002 | 1.430 | 1.430 | 1.350 | 1.390 | 8,600 | -0.01(-0.79%) |
Oct 28, 2002 | 1.430 | 1.430 | 1.401 | 1.401 | 4,800 | +0.01(+0.79%) |
Oct 25, 2002 | 1.400 | 1.400 | 1.390 | 1.390 | 17,700 | +0.00(+0.00%) |
Oct 24, 2002 | 1.390 | 1.390 | 1.390 | 1.390 | 1,600 | -0.01(-0.71%) |
Oct 23, 2002 | 1.400 | 1.400 | 1.400 | 1.400 | 1,500 | -0.03(-1.75%) |
Oct 22, 2002 | 1.425 | 1.425 | 1.425 | 1.425 | 200 | -0.00(-0.35%) |
Oct 21, 2002 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 1.460 | 1.460 | 1.430 | 1.430 | 500 | -0.10(-6.60%) |
Oct 17, 2002 | 1.531 | 1.531 | 1.531 | 1.531 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 1.560 | 1.560 | 1.531 | 1.531 | 900 | +0.00(+0.07%) |
Oct 15, 2002 | 1.490 | 1.530 | 1.490 | 1.530 | 1,100 | +0.09(+6.25%) |
Oct 14, 2002 | 1.440 | 1.440 | 1.440 | 1.440 | 100 | -0.01(-0.35%) |
Oct 11, 2002 | 1.445 | 1.445 | 1.445 | 1.445 | 200 | -0.01(-0.41%) |
Oct 10, 2002 | 1.440 | 1.451 | 1.440 | 1.451 | 400 | +0.00(+0.07%) |
Oct 09, 2002 | 1.450 | 1.450 | 1.450 | 1.450 | 3,800 | +0.02(+1.40%) |
Oct 08, 2002 | 1.450 | 1.480 | 1.430 | 1.430 | 3,500 | -0.02(-1.38%) |
Oct 07, 2002 | 1.460 | 1.460 | 1.450 | 1.450 | 1,800 | -0.02(-1.36%) |
Oct 04, 2002 | 1.460 | 1.470 | 1.460 | 1.470 | 1,600 | +0.02(+1.38%) |
Oct 03, 2002 | 1.440 | 1.450 | 1.440 | 1.450 | 23,800 | +0.01(+0.69%) |
Oct 02, 2002 | 1.440 | 1.440 | 1.440 | 1.440 | 2,000 | +0.02(+1.48%) |
Oct 01, 2002 | 1.440 | 1.450 | 1.410 | 1.419 | 9,300 | -0.01(-0.77%) |
Sep 30, 2002 | 1.480 | 1.480 | 1.430 | 1.430 | 6,100 | -0.06(-4.03%) |
Sep 27, 2002 | 1.500 | 1.520 | 1.490 | 1.490 | 3,100 | -0.01(-0.67%) |
Sep 26, 2002 | 1.520 | 1.520 | 1.500 | 1.500 | 1,500 | +0.00(+0.00%) |
Sep 25, 2002 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Sep 24, 2002 | 1.510 | 1.510 | 1.500 | 1.500 | 7,200 | -0.02(-1.32%) |
Sep 23, 2002 | 1.535 | 1.535 | 1.520 | 1.520 | 52,100 | +0.01(+0.66%) |
Sep 20, 2002 | 1.570 | 1.570 | 1.510 | 1.510 | 22,300 | -0.03(-1.95%) |
Sep 19, 2002 | 1.570 | 1.570 | 1.540 | 1.540 | 10,100 | +0.00(+0.00%) |
Sep 18, 2002 | 1.570 | 1.570 | 1.540 | 1.540 | 10,100 | -0.02(-1.28%) |
Sep 17, 2002 | 1.560 | 1.600 | 1.550 | 1.560 | 39,600 | +0.09(+6.12%) |
Sep 16, 2002 | 1.661 | 1.661 | 1.470 | 1.470 | 132,300 | -0.13(-8.13%) |
Sep 13, 2002 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Sep 06, 2002 | 1.730 | 1.810 | 1.600 | 1.600 | 9,100 | -0.23(-12.57%) |
Sep 05, 2002 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |