Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.000 | 5.255 | 5.000 | 5.200 | 222,600 | +0.20(+4.00%) |
Aug 28, 2003 | 4.825 | 5.072 | 4.817 | 5.000 | 287,800 | +0.17(+3.63%) |
Aug 27, 2003 | 4.800 | 4.875 | 4.800 | 4.825 | 109,600 | +0.03(+0.63%) |
Aug 26, 2003 | 4.947 | 4.947 | 4.550 | 4.795 | 423,200 | -0.08(-1.64%) |
Aug 25, 2003 | 5.037 | 5.043 | 4.850 | 4.875 | 87,600 | -0.12(-2.50%) |
Aug 22, 2003 | 5.215 | 5.290 | 4.928 | 5.000 | 218,000 | -0.07(-1.43%) |
Aug 21, 2003 | 4.997 | 5.185 | 4.925 | 5.072 | 291,400 | +0.19(+4.00%) |
Aug 20, 2003 | 5.045 | 5.045 | 4.860 | 4.878 | 315,800 | -0.14(-2.84%) |
Aug 19, 2003 | 4.850 | 5.055 | 4.813 | 5.020 | 961,400 | +0.21(+4.31%) |
Aug 18, 2003 | 4.468 | 4.880 | 4.446 | 4.812 | 318,600 | +0.45(+10.32%) |
Aug 15, 2003 | 4.383 | 4.388 | 4.362 | 4.362 | 19,600 | -0.01(-0.29%) |
Aug 14, 2003 | 4.320 | 4.500 | 4.277 | 4.375 | 36,800 | +0.05(+1.21%) |
Aug 13, 2003 | 4.385 | 4.438 | 4.253 | 4.322 | 72,000 | -0.10(-2.21%) |
Aug 12, 2003 | 4.425 | 4.438 | 4.338 | 4.420 | 152,400 | +0.04(+1.03%) |
Aug 11, 2003 | 4.310 | 4.450 | 4.183 | 4.375 | 130,200 | +0.07(+1.51%) |
Aug 08, 2003 | 4.312 | 4.312 | 4.197 | 4.310 | 62,000 | -0.07(-1.60%) |
Aug 07, 2003 | 4.350 | 4.407 | 4.312 | 4.380 | 47,000 | +0.12(+2.70%) |
Aug 06, 2003 | 4.188 | 4.365 | 4.128 | 4.265 | 78,000 | +0.02(+0.53%) |
Aug 05, 2003 | 4.312 | 4.393 | 4.200 | 4.242 | 66,600 | -0.11(-2.58%) |
Aug 04, 2003 | 4.393 | 4.452 | 4.346 | 4.355 | 41,800 | -0.08(-1.75%) |
Aug 01, 2003 | 4.450 | 4.450 | 4.375 | 4.433 | 38,200 | -0.05(-1.12%) |
Jul 31, 2003 | 4.303 | 4.612 | 4.150 | 4.482 | 93,800 | +0.12(+2.82%) |
Jul 30, 2003 | 4.450 | 4.478 | 4.303 | 4.360 | 62,600 | -0.03(-0.63%) |
Jul 29, 2003 | 4.300 | 4.487 | 4.237 | 4.388 | 240,600 | +0.09(+2.09%) |
Jul 28, 2003 | 4.088 | 4.300 | 4.037 | 4.298 | 229,600 | +0.16(+3.80%) |
Jul 25, 2003 | 4.303 | 4.303 | 4.050 | 4.140 | 34,200 | -0.05(-1.13%) |
Jul 24, 2003 | 4.300 | 4.305 | 4.188 | 4.188 | 34,000 | -0.12(-2.79%) |
Jul 23, 2003 | 4.277 | 4.308 | 4.237 | 4.308 | 85,200 | +0.05(+1.12%) |
Jul 22, 2003 | 4.213 | 4.275 | 4.190 | 4.260 | 41,200 | +0.07(+1.73%) |
Jul 21, 2003 | 4.300 | 4.300 | 4.125 | 4.188 | 39,000 | -0.03(-0.77%) |
Jul 18, 2003 | 4.083 | 4.237 | 3.987 | 4.220 | 60,000 | +0.05(+1.14%) |
Jul 17, 2003 | 4.296 | 4.320 | 3.938 | 4.173 | 157,800 | -0.12(-2.74%) |
Jul 16, 2003 | 4.327 | 4.362 | 4.270 | 4.290 | 36,400 | -0.02(-0.52%) |
Jul 15, 2003 | 4.338 | 4.425 | 4.263 | 4.312 | 75,200 | +0.04(+0.88%) |
Jul 14, 2003 | 4.312 | 4.495 | 4.275 | 4.275 | 140,600 | -0.02(-0.58%) |
Jul 11, 2003 | 4.295 | 4.300 | 4.272 | 4.300 | 100,200 | +0.01(+0.23%) |
Jul 10, 2003 | 4.275 | 4.300 | 4.265 | 4.290 | 75,200 | +0.01(+0.35%) |
Jul 09, 2003 | 4.235 | 4.300 | 4.235 | 4.275 | 244,000 | +0.03(+0.59%) |
Jul 08, 2003 | 4.300 | 4.300 | 4.202 | 4.250 | 109,000 | -0.05(-1.11%) |
Jul 07, 2003 | 4.263 | 4.300 | 4.225 | 4.298 | 343,800 | +0.05(+1.12%) |
Jul 03, 2003 | 4.270 | 4.270 | 4.213 | 4.250 | 47,800 | -0.01(-0.12%) |
Jul 02, 2003 | 4.263 | 4.272 | 4.245 | 4.255 | 162,200 | -0.01(-0.17%) |
Jul 01, 2003 | 4.295 | 4.295 | 4.247 | 4.263 | 161,400 | -0.02(-0.58%) |
Jun 30, 2003 | 4.250 | 4.303 | 4.175 | 4.287 | 869,600 | +0.09(+2.08%) |
Jun 27, 2003 | 4.213 | 4.372 | 4.192 | 4.200 | 333,600 | +0.01(+0.29%) |
Jun 26, 2003 | 4.100 | 4.232 | 4.058 | 4.188 | 363,400 | +0.09(+2.14%) |
Jun 25, 2003 | 4.075 | 4.100 | 4.000 | 4.100 | 96,200 | +0.09(+2.24%) |
Jun 24, 2003 | 4.100 | 4.100 | 4.000 | 4.010 | 54,600 | +0.01(+0.25%) |
Jun 23, 2003 | 4.062 | 4.125 | 3.953 | 4.000 | 119,800 | -0.08(-1.84%) |
Jun 20, 2003 | 4.100 | 4.170 | 4.062 | 4.075 | 93,200 | +0.01(+0.18%) |
Jun 19, 2003 | 4.025 | 4.090 | 3.958 | 4.067 | 171,400 | +0.07(+1.88%) |
Jun 18, 2003 | 4.138 | 4.188 | 3.938 | 3.993 | 93,400 | -0.10(-2.32%) |
Jun 17, 2003 | 4.150 | 4.225 | 4.040 | 4.088 | 109,600 | -0.02(-0.49%) |
Jun 16, 2003 | 4.013 | 4.215 | 3.995 | 4.107 | 263,800 | +0.05(+1.23%) |
Jun 13, 2003 | 4.055 | 4.062 | 4.000 | 4.058 | 185,200 | +0.01(+0.25%) |
Jun 12, 2003 | 3.975 | 4.075 | 3.975 | 4.048 | 114,400 | +0.03(+0.68%) |
Jun 11, 2003 | 3.925 | 4.062 | 3.875 | 4.020 | 180,000 | +0.11(+2.75%) |
Jun 10, 2003 | 3.800 | 3.925 | 3.790 | 3.913 | 115,600 | +0.13(+3.31%) |
Jun 09, 2003 | 3.938 | 4.003 | 3.757 | 3.787 | 174,600 | -0.19(-4.72%) |
Jun 06, 2003 | 4.025 | 4.025 | 3.868 | 3.975 | 186,600 | -0.05(-1.18%) |
Jun 05, 2003 | 4.030 | 4.058 | 3.980 | 4.022 | 200,000 | +0.01(+0.25%) |
Jun 04, 2003 | 4.098 | 4.173 | 4.013 | 4.013 | 574,800 | -0.05(-1.17%) |
Jun 03, 2003 | 3.938 | 4.060 | 3.882 | 4.060 | 551,400 | +0.17(+4.44%) |
Jun 02, 2003 | 3.775 | 3.925 | 3.775 | 3.888 | 504,000 | +0.14(+3.67%) |
May 30, 2003 | 3.750 | 3.775 | 3.680 | 3.750 | 289,600 | +0.04(+1.21%) |
May 29, 2003 | 3.652 | 3.792 | 3.647 | 3.705 | 277,200 | +0.17(+4.69%) |
May 28, 2003 | 3.632 | 3.663 | 3.502 | 3.539 | 188,400 | -0.09(-2.57%) |
May 27, 2003 | 3.445 | 3.647 | 3.395 | 3.632 | 154,400 | +0.17(+4.91%) |
May 23, 2003 | 3.340 | 3.478 | 3.325 | 3.462 | 143,400 | -0.01(-0.36%) |
May 22, 2003 | 3.415 | 3.487 | 3.415 | 3.475 | 148,000 | +0.06(+1.76%) |
May 21, 2003 | 3.357 | 3.425 | 3.300 | 3.415 | 208,800 | +0.06(+1.71%) |
May 20, 2003 | 3.272 | 3.377 | 3.248 | 3.357 | 185,800 | +0.04(+1.36%) |
May 19, 2003 | 3.390 | 3.425 | 3.312 | 3.312 | 91,600 | -0.09(-2.57%) |
May 16, 2003 | 3.340 | 3.435 | 3.225 | 3.400 | 675,200 | +0.11(+3.42%) |
May 15, 2003 | 3.100 | 3.315 | 3.100 | 3.288 | 292,200 | +0.18(+5.62%) |
May 14, 2003 | 3.138 | 3.145 | 3.087 | 3.112 | 26,400 | -0.05(-1.50%) |
May 13, 2003 | 3.150 | 3.192 | 3.087 | 3.160 | 142,400 | +0.01(+0.32%) |
May 12, 2003 | 3.075 | 3.175 | 3.075 | 3.150 | 235,800 | +0.03(+0.88%) |
May 09, 2003 | 3.065 | 3.123 | 3.035 | 3.123 | 37,200 | +0.03(+0.97%) |
May 08, 2003 | 3.140 | 3.150 | 3.062 | 3.092 | 56,000 | -0.05(-1.67%) |
May 07, 2003 | 3.072 | 3.192 | 3.062 | 3.145 | 107,000 | +0.13(+4.40%) |
May 06, 2003 | 3.062 | 3.125 | 3.013 | 3.013 | 88,200 | -0.05(-1.71%) |
May 05, 2003 | 3.062 | 3.125 | 3.055 | 3.065 | 88,600 | -0.02(-0.57%) |
May 02, 2003 | 3.160 | 3.185 | 3.070 | 3.083 | 54,800 | -0.09(-2.84%) |
May 01, 2003 | 3.175 | 3.175 | 3.103 | 3.172 | 119,600 | +0.01(+0.24%) |
Apr 30, 2003 | 3.100 | 3.190 | 3.087 | 3.165 | 210,200 | +0.06(+2.10%) |
Apr 29, 2003 | 3.000 | 3.100 | 3.000 | 3.100 | 48,200 | +0.10(+3.51%) |
Apr 28, 2003 | 3.013 | 3.013 | 2.990 | 2.995 | 66,600 | -0.02(-0.58%) |
Apr 25, 2003 | 3.000 | 3.013 | 2.982 | 3.013 | 49,600 | +0.01(+0.42%) |
Apr 24, 2003 | 3.000 | 3.067 | 2.970 | 3.000 | 48,000 | +0.00(+0.00%) |
Apr 23, 2003 | 3.000 | 3.025 | 2.837 | 3.000 | 88,600 | -0.02(-0.58%) |
Apr 22, 2003 | 2.993 | 3.087 | 2.982 | 3.018 | 98,400 | +0.03(+0.92%) |
Apr 21, 2003 | 2.938 | 2.990 | 2.890 | 2.990 | 55,200 | +0.07(+2.31%) |
Apr 17, 2003 | 2.788 | 2.947 | 2.755 | 2.922 | 154,400 | +0.11(+3.82%) |
Apr 16, 2003 | 2.873 | 2.873 | 2.765 | 2.815 | 55,000 | -0.06(-1.95%) |
Apr 15, 2003 | 2.875 | 2.908 | 2.800 | 2.871 | 68,800 | -0.06(-2.01%) |
Apr 14, 2003 | 2.938 | 2.938 | 2.900 | 2.930 | 63,400 | +0.05(+1.82%) |
Apr 11, 2003 | 2.982 | 2.982 | 2.842 | 2.877 | 244,400 | -0.08(-2.54%) |
Apr 10, 2003 | 2.862 | 2.967 | 2.830 | 2.953 | 380,600 | +0.08(+2.70%) |
Apr 09, 2003 | 2.630 | 2.920 | 2.625 | 2.875 | 487,600 | +0.20(+7.58%) |
Apr 08, 2003 | 2.665 | 2.692 | 2.640 | 2.672 | 44,200 | -0.02(-0.75%) |
Apr 07, 2003 | 2.715 | 2.837 | 2.605 | 2.693 | 218,600 | -0.12(-4.26%) |
Apr 04, 2003 | 2.675 | 2.837 | 2.607 | 2.812 | 183,400 | +0.09(+3.41%) |
Apr 03, 2003 | 2.607 | 2.750 | 2.592 | 2.720 | 99,600 | +0.10(+3.81%) |
Apr 02, 2003 | 2.627 | 2.675 | 2.578 | 2.620 | 82,400 | -0.02(-0.76%) |
Apr 01, 2003 | 2.578 | 2.660 | 2.578 | 2.640 | 81,800 | +0.00(+0.09%) |
Mar 31, 2003 | 2.598 | 2.638 | 2.555 | 2.638 | 34,000 | +0.04(+1.54%) |
Mar 28, 2003 | 2.505 | 2.600 | 2.502 | 2.598 | 42,200 | +0.08(+3.38%) |
Mar 27, 2003 | 2.527 | 2.584 | 2.462 | 2.513 | 168,000 | -0.02(-0.89%) |
Mar 26, 2003 | 2.670 | 2.700 | 2.515 | 2.535 | 172,000 | -0.15(-5.59%) |
Mar 25, 2003 | 2.725 | 2.725 | 2.672 | 2.685 | 37,400 | -0.03(-1.01%) |
Mar 24, 2003 | 2.683 | 2.750 | 2.627 | 2.712 | 116,200 | +0.03(+1.12%) |
Mar 21, 2003 | 2.675 | 2.688 | 2.575 | 2.683 | 80,234 | +0.01(+0.28%) |
Mar 20, 2003 | 2.675 | 2.688 | 2.600 | 2.675 | 45,598 | -0.01(-0.47%) |
Mar 19, 2003 | 2.675 | 2.703 | 2.590 | 2.688 | 96,200 | +0.02(+0.56%) |
Mar 18, 2003 | 2.675 | 2.723 | 2.598 | 2.672 | 111,108 | +0.03(+1.23%) |
Mar 17, 2003 | 2.675 | 2.688 | 2.600 | 2.640 | 79,388 | -0.04(-1.40%) |
Mar 14, 2003 | 2.737 | 2.750 | 2.595 | 2.678 | 218,992 | +0.01(+0.19%) |
Mar 13, 2003 | 2.500 | 2.683 | 2.462 | 2.672 | 141,400 | +0.19(+7.44%) |
Mar 12, 2003 | 2.500 | 2.513 | 2.462 | 2.487 | 81,100 | +0.00(+0.10%) |
Mar 11, 2003 | 2.610 | 2.610 | 2.473 | 2.485 | 154,400 | -0.06(-2.55%) |
Mar 10, 2003 | 2.607 | 2.625 | 2.513 | 2.550 | 246,200 | +0.07(+3.03%) |
Mar 07, 2003 | 2.375 | 2.560 | 2.362 | 2.475 | 366,132 | +0.21(+9.03%) |
Mar 06, 2003 | 2.288 | 2.288 | 2.243 | 2.270 | 101,600 | -0.00(-0.22%) |
Mar 05, 2003 | 2.290 | 2.308 | 2.275 | 2.275 | 22,000 | -0.01(-0.55%) |
Mar 04, 2003 | 2.422 | 2.422 | 2.288 | 2.288 | 31,600 | -0.15(-6.15%) |
Mar 03, 2003 | 2.410 | 2.460 | 2.402 | 2.438 | 22,000 | +0.11(+4.61%) |
Feb 28, 2003 | 2.397 | 2.397 | 2.328 | 2.330 | 10,200 | +0.00(+0.11%) |
Feb 27, 2003 | 2.415 | 2.453 | 2.325 | 2.328 | 23,000 | -0.06(-2.62%) |
Feb 26, 2003 | 2.500 | 2.515 | 2.375 | 2.390 | 19,000 | -0.11(-4.40%) |
Feb 25, 2003 | 2.610 | 2.612 | 2.498 | 2.500 | 119,600 | -0.00(-0.10%) |
Feb 24, 2003 | 2.348 | 2.525 | 2.348 | 2.502 | 257,200 | +0.17(+7.17%) |
Feb 21, 2003 | 2.245 | 2.337 | 2.223 | 2.335 | 351,000 | +0.11(+4.94%) |
Feb 20, 2003 | 2.225 | 2.250 | 2.200 | 2.225 | 39,200 | +0.04(+1.60%) |
Feb 19, 2003 | 2.215 | 2.217 | 2.188 | 2.190 | 15,800 | -0.06(-2.67%) |
Feb 18, 2003 | 2.160 | 2.260 | 2.160 | 2.250 | 41,000 | -0.00(-0.22%) |
Feb 14, 2003 | 2.325 | 2.342 | 2.220 | 2.255 | 157,600 | -0.06(-2.59%) |
Feb 13, 2003 | 2.345 | 2.375 | 2.315 | 2.315 | 33,800 | -0.03(-1.17%) |
Feb 12, 2003 | 2.295 | 2.377 | 2.275 | 2.342 | 48,800 | +0.03(+1.30%) |
Feb 11, 2003 | 2.350 | 2.375 | 2.312 | 2.312 | 42,200 | +0.02(+1.08%) |
Feb 10, 2003 | 2.100 | 2.375 | 2.100 | 2.288 | 195,200 | +0.29(+14.24%) |
Feb 07, 2003 | 2.055 | 2.058 | 1.975 | 2.002 | 39,400 | -0.04(-1.90%) |
Feb 06, 2003 | 2.055 | 2.055 | 2.038 | 2.041 | 13,400 | +0.03(+1.30%) |
Feb 05, 2003 | 2.062 | 2.062 | 2.013 | 2.015 | 8,400 | -0.02(-1.10%) |
Feb 04, 2003 | 2.100 | 2.100 | 2.000 | 2.038 | 76,800 | +0.04(+1.88%) |
Feb 03, 2003 | 2.015 | 2.125 | 2.000 | 2.000 | 17,200 | -0.03(-1.43%) |
Jan 31, 2003 | 2.103 | 2.103 | 2.020 | 2.029 | 10,400 | -0.06(-2.69%) |
Jan 30, 2003 | 2.072 | 2.125 | 2.015 | 2.085 | 43,400 | +0.01(+0.62%) |
Jan 29, 2003 | 2.042 | 2.050 | 2.000 | 2.072 | 12,000 | +0.01(+0.72%) |
Jan 28, 2003 | 2.065 | 2.070 | 2.030 | 2.058 | 5,600 | -0.00(-0.12%) |
Jan 27, 2003 | 2.123 | 2.123 | 1.988 | 2.060 | 36,400 | +0.05(+2.62%) |
Jan 24, 2003 | 2.125 | 2.147 | 1.938 | 2.007 | 68,200 | -0.14(-6.30%) |
Jan 23, 2003 | 2.188 | 2.188 | 2.125 | 2.143 | 26,800 | +0.02(+0.71%) |
Jan 22, 2003 | 2.132 | 2.150 | 2.125 | 2.127 | 47,000 | -0.02(-0.70%) |
Jan 21, 2003 | 2.150 | 2.188 | 2.125 | 2.143 | 39,400 | -0.04(-1.95%) |
Jan 17, 2003 | 2.163 | 2.188 | 2.150 | 2.185 | 56,800 | +0.02(+1.04%) |
Jan 16, 2003 | 2.163 | 2.188 | 2.163 | 2.163 | 17,000 | +0.00(+0.00%) |
Jan 15, 2003 | 2.197 | 2.237 | 2.155 | 2.163 | 58,000 | +0.02(+1.17%) |
Jan 14, 2003 | 2.152 | 2.212 | 2.127 | 2.138 | 40,800 | -0.05(-2.40%) |
Jan 13, 2003 | 2.388 | 2.390 | 2.158 | 2.190 | 87,800 | -0.06(-2.77%) |
Jan 10, 2003 | 2.277 | 2.300 | 2.250 | 2.252 | 99,200 | -0.04(-1.53%) |
Jan 09, 2003 | 2.487 | 2.518 | 2.250 | 2.288 | 213,800 | -0.28(-10.91%) |
Jan 08, 2003 | 2.487 | 2.625 | 2.487 | 2.567 | 193,600 | +0.07(+2.70%) |
Jan 07, 2003 | 2.522 | 2.535 | 2.487 | 2.500 | 49,400 | -0.02(-0.88%) |
Jan 06, 2003 | 2.487 | 2.522 | 2.438 | 2.522 | 141,000 | -0.05(-2.05%) |
Jan 03, 2003 | 2.340 | 2.595 | 2.330 | 2.575 | 131,200 | +0.24(+10.04%) |
Jan 02, 2003 | 2.348 | 2.368 | 2.340 | 2.340 | 8,600 | -0.02(-0.64%) |
Dec 31, 2002 | 2.342 | 2.425 | 2.342 | 2.355 | 13,200 | -2.49(-51.44%) |
Dec 27, 2002 | 4.880 | 4.905 | 4.600 | 4.850 | 62,800 | +0.18(+3.95%) |
Dec 26, 2002 | 4.720 | 4.745 | 4.625 | 4.665 | 23,200 | +0.15(+3.44%) |
Dec 24, 2002 | 4.400 | 4.545 | 4.385 | 4.511 | 5,800 | +0.11(+2.50%) |
Dec 23, 2002 | 4.495 | 4.495 | 4.380 | 4.401 | 12,000 | -0.02(-0.55%) |
Dec 20, 2002 | 4.495 | 4.495 | 4.380 | 4.425 | 10,600 | -0.06(-1.44%) |
Dec 19, 2002 | 4.425 | 4.500 | 4.375 | 4.489 | 27,000 | +0.06(+1.46%) |
Dec 18, 2002 | 4.525 | 4.615 | 4.425 | 4.425 | 70,200 | -0.10(-2.21%) |
Dec 17, 2002 | 4.505 | 4.525 | 4.505 | 4.525 | 23,000 | +0.01(+0.32%) |
Dec 16, 2002 | 4.510 | 4.550 | 4.510 | 4.511 | 65,400 | -0.02(-0.54%) |
Dec 13, 2002 | 4.620 | 4.620 | 4.500 | 4.535 | 29,800 | -0.03(-0.66%) |
Dec 12, 2002 | 4.570 | 4.570 | 4.525 | 4.565 | 12,800 | -0.00(-0.11%) |
Dec 11, 2002 | 4.580 | 4.615 | 4.550 | 4.570 | 44,200 | -0.16(-3.38%) |
Dec 10, 2002 | 4.570 | 4.750 | 4.510 | 4.730 | 69,800 | +0.19(+4.19%) |
Dec 09, 2002 | 4.515 | 4.585 | 4.500 | 4.540 | 86,800 | -0.02(-0.44%) |
Dec 06, 2002 | 4.520 | 4.570 | 4.505 | 4.560 | 68,000 | -0.05(-1.08%) |
Dec 05, 2002 | 4.715 | 4.720 | 4.515 | 4.610 | 31,800 | -0.05(-1.07%) |
Dec 04, 2002 | 4.720 | 4.720 | 4.505 | 4.660 | 123,200 | +0.07(+1.53%) |
Dec 03, 2002 | 4.660 | 4.660 | 4.550 | 4.590 | 52,600 | -0.06(-1.39%) |
Dec 02, 2002 | 4.630 | 4.745 | 4.575 | 4.654 | 38,800 | +0.06(+1.29%) |
Nov 29, 2002 | 4.580 | 4.625 | 4.550 | 4.595 | 14,800 | +0.03(+0.66%) |
Nov 27, 2002 | 4.545 | 4.600 | 4.520 | 4.565 | 33,600 | +0.06(+1.22%) |
Nov 26, 2002 | 4.525 | 4.565 | 4.500 | 4.510 | 32,400 | -0.07(-1.42%) |
Nov 25, 2002 | 4.555 | 4.625 | 4.500 | 4.575 | 37,800 | -0.01(-0.33%) |
Nov 22, 2002 | 4.745 | 4.750 | 4.550 | 4.590 | 35,000 | -0.01(-0.22%) |
Nov 21, 2002 | 4.745 | 4.745 | 4.565 | 4.600 | 35,600 | -0.05(-1.06%) |
Nov 20, 2002 | 4.745 | 4.750 | 4.570 | 4.649 | 58,600 | +0.06(+1.41%) |
Nov 19, 2002 | 4.695 | 4.700 | 4.550 | 4.585 | 80,000 | -0.11(-2.34%) |
Nov 18, 2002 | 4.747 | 4.750 | 4.635 | 4.695 | 26,400 | +0.00(+0.00%) |
Nov 15, 2002 | 4.595 | 4.715 | 4.555 | 4.695 | 37,400 | +0.18(+3.99%) |
Nov 14, 2002 | 4.525 | 4.630 | 4.375 | 4.515 | 57,400 | +0.05(+1.23%) |
Nov 13, 2002 | 4.585 | 4.600 | 4.400 | 4.460 | 33,400 | -0.12(-2.62%) |
Nov 12, 2002 | 4.495 | 4.600 | 4.457 | 4.580 | 64,400 | +0.15(+3.39%) |
Nov 11, 2002 | 4.600 | 4.610 | 4.430 | 4.430 | 80,800 | -0.12(-2.64%) |
Nov 08, 2002 | 4.525 | 4.620 | 4.450 | 4.550 | 123,600 | +0.05(+1.11%) |
Nov 07, 2002 | 4.530 | 4.670 | 4.495 | 4.500 | 142,800 | -0.10(-2.17%) |
Nov 06, 2002 | 4.200 | 4.650 | 4.176 | 4.600 | 131,200 | +0.43(+10.43%) |
Nov 05, 2002 | 4.405 | 4.405 | 4.165 | 4.165 | 48,400 | -0.28(-6.39%) |
Nov 04, 2002 | 4.005 | 4.510 | 4.000 | 4.450 | 50,200 | +0.48(+12.22%) |
Nov 01, 2002 | 3.966 | 4.005 | 3.965 | 3.966 | 2,400 | -0.03(-0.86%) |
Oct 31, 2002 | 3.790 | 4.000 | 3.790 | 4.000 | 85,400 | +0.23(+6.10%) |
Oct 30, 2002 | 4.000 | 4.000 | 3.750 | 3.770 | 24,800 | -0.06(-1.44%) |
Oct 29, 2002 | 3.800 | 3.825 | 3.750 | 3.825 | 19,400 | -0.02(-0.65%) |
Oct 28, 2002 | 3.994 | 3.994 | 3.850 | 3.850 | 15,800 | -0.01(-0.26%) |
Oct 25, 2002 | 4.000 | 4.000 | 3.860 | 3.860 | 15,400 | -0.14(-3.50%) |
Oct 24, 2002 | 3.700 | 4.195 | 3.510 | 4.000 | 144,200 | +0.30(+8.11%) |
Oct 23, 2002 | 3.700 | 3.725 | 3.700 | 3.700 | 6,600 | +0.00(+0.00%) |
Oct 22, 2002 | 3.715 | 3.715 | 3.700 | 3.700 | 4,200 | -0.02(-0.67%) |
Oct 21, 2002 | 3.750 | 3.750 | 3.725 | 3.725 | 2,200 | +0.02(+0.54%) |
Oct 18, 2002 | 3.750 | 3.750 | 3.686 | 3.705 | 13,200 | -0.06(-1.58%) |
Oct 17, 2002 | 3.800 | 3.800 | 3.760 | 3.765 | 26,000 | -0.03(-0.80%) |
Oct 16, 2002 | 3.809 | 3.825 | 3.751 | 3.795 | 6,400 | -0.01(-0.14%) |
Oct 15, 2002 | 3.800 | 3.830 | 3.800 | 3.800 | 7,600 | +0.00(+0.01%) |
Oct 14, 2002 | 3.850 | 3.855 | 3.675 | 3.800 | 26,600 | -0.05(-1.41%) |
Oct 11, 2002 | 3.693 | 3.875 | 3.580 | 3.854 | 37,600 | +0.20(+5.60%) |
Oct 10, 2002 | 3.495 | 3.650 | 3.495 | 3.650 | 86,800 | +0.40(+12.31%) |
Oct 09, 2002 | 3.300 | 3.369 | 3.250 | 3.250 | 17,200 | -0.05(-1.52%) |
Oct 08, 2002 | 3.410 | 3.410 | 3.125 | 3.300 | 44,000 | -0.12(-3.65%) |
Oct 07, 2002 | 3.645 | 3.645 | 3.425 | 3.425 | 3,600 | -0.20(-5.42%) |
Oct 04, 2002 | 3.621 | 3.621 | 3.621 | 3.621 | 200 | -0.03(-0.79%) |
Oct 03, 2002 | 3.650 | 3.675 | 3.650 | 3.650 | 4,800 | +0.02(+0.69%) |
Oct 02, 2002 | 3.575 | 3.730 | 3.575 | 3.625 | 68,800 | +0.12(+3.42%) |
Oct 01, 2002 | 3.499 | 3.665 | 3.450 | 3.505 | 20,000 | +0.00(+0.14%) |
Sep 30, 2002 | 3.380 | 3.570 | 3.375 | 3.500 | 11,400 | +0.10(+2.94%) |
Sep 27, 2002 | 3.455 | 3.455 | 3.375 | 3.400 | 50,800 | -0.08(-2.30%) |
Sep 26, 2002 | 3.630 | 3.630 | 3.480 | 3.480 | 22,360 | -0.15(-4.00%) |
Sep 25, 2002 | 3.525 | 3.625 | 3.464 | 3.625 | 50,400 | +0.12(+3.28%) |
Sep 24, 2002 | 3.570 | 3.570 | 3.505 | 3.510 | 43,400 | -0.09(-2.50%) |
Sep 23, 2002 | 3.655 | 3.675 | 3.505 | 3.600 | 70,200 | -0.07(-2.04%) |
Sep 20, 2002 | 3.686 | 3.720 | 3.675 | 3.675 | 14,600 | +0.00(+0.00%) |
Sep 19, 2002 | 3.805 | 3.805 | 3.670 | 3.675 | 43,400 | -0.12(-3.03%) |
Sep 18, 2002 | 3.806 | 3.810 | 3.775 | 3.790 | 12,400 | -0.02(-0.66%) |
Sep 17, 2002 | 3.815 | 3.870 | 3.815 | 3.815 | 7,600 | -0.04(-1.17%) |
Sep 16, 2002 | 3.811 | 3.860 | 3.810 | 3.860 | 6,400 | -0.04(-1.03%) |
Sep 13, 2002 | 3.924 | 3.924 | 3.825 | 3.900 | 9,200 | +0.02(+0.65%) |
Sep 12, 2002 | 3.930 | 3.930 | 3.800 | 3.875 | 13,600 | -0.12(-3.00%) |
Sep 11, 2002 | 3.995 | 3.995 | 3.995 | 3.995 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 3.760 | 3.995 | 3.760 | 3.995 | 40,800 | +0.25(+6.53%) |
Sep 09, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 1,120,000 | -0.04(-1.06%) |
Sep 06, 2002 | 3.745 | 3.790 | 3.725 | 3.790 | 112,400 | +0.08(+2.02%) |
Sep 05, 2002 | 3.640 | 3.875 | 3.625 | 3.715 | 100,800 | -0.17(-4.25%) |
Sep 04, 2002 | 3.962 | 3.962 | 3.880 | 3.880 | 1,800 | -0.12(-3.00%) |