Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.900 | 6.760 | 6.420 | 6.720 | 22,300 | -0.15(-2.18%) |
Jun 27, 2003 | 5.940 | 6.870 | 5.800 | 6.870 | 37,200 | +1.06(+18.24%) |
Jun 26, 2003 | 5.850 | 5.850 | 5.800 | 5.810 | 6,900 | +0.04(+0.69%) |
Jun 25, 2003 | 5.800 | 5.800 | 5.770 | 5.770 | 1,000 | -0.08(-1.37%) |
Jun 24, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | +0.14(+2.45%) |
Jun 23, 2003 | 5.850 | 5.850 | 5.700 | 5.710 | 1,300 | -0.14(-2.39%) |
Jun 20, 2003 | 5.510 | 6.010 | 5.510 | 5.850 | 13,700 | +0.00(+0.00%) |
Jun 19, 2003 | 5.460 | 5.873 | 5.460 | 5.850 | 13,700 | +0.30(+5.41%) |
Jun 18, 2003 | 5.350 | 5.740 | 5.350 | 5.550 | 15,800 | +0.18(+3.35%) |
Jun 17, 2003 | 5.100 | 5.452 | 5.100 | 5.370 | 3,500 | -0.02(-0.37%) |
Jun 16, 2003 | 5.050 | 5.390 | 5.050 | 5.390 | 12,400 | +0.09(+1.70%) |
Jun 13, 2003 | 5.140 | 5.300 | 5.050 | 5.300 | 27,600 | +0.05(+0.95%) |
Jun 12, 2003 | 5.130 | 5.250 | 5.130 | 5.250 | 9,700 | +0.13(+2.54%) |
Jun 11, 2003 | 5.200 | 5.200 | 5.050 | 5.120 | 7,900 | +0.08(+1.59%) |
Jun 10, 2003 | 5.040 | 5.040 | 5.040 | 5.040 | 800 | -0.10(-1.95%) |
Jun 09, 2003 | 4.860 | 5.140 | 4.700 | 5.140 | 15,800 | +0.29(+5.98%) |
Jun 06, 2003 | 4.900 | 4.900 | 4.850 | 4.850 | 20,700 | -0.05(-1.02%) |
Jun 05, 2003 | 4.850 | 5.000 | 4.850 | 4.900 | 30,600 | +0.05(+1.03%) |
Jun 04, 2003 | 4.880 | 4.950 | 4.810 | 4.850 | 42,400 | -0.03(-0.61%) |
Jun 03, 2003 | 5.260 | 5.260 | 4.880 | 4.880 | 6,500 | -0.38(-7.22%) |
Jun 02, 2003 | 5.600 | 5.740 | 5.190 | 5.260 | 10,000 | +0.06(+1.15%) |
May 30, 2003 | 5.190 | 5.250 | 5.190 | 5.200 | 4,300 | +0.01(+0.19%) |
May 29, 2003 | 5.050 | 5.500 | 5.050 | 5.190 | 10,200 | +0.13(+2.57%) |
May 28, 2003 | 5.160 | 5.180 | 5.060 | 5.060 | 8,700 | -0.01(-0.20%) |
May 27, 2003 | 5.150 | 5.380 | 5.070 | 5.070 | 14,400 | +0.01(+0.20%) |
May 23, 2003 | 5.050 | 5.280 | 5.050 | 5.060 | 14,200 | -0.04(-0.78%) |
May 22, 2003 | 5.950 | 5.950 | 4.950 | 5.100 | 116,200 | -0.51(-9.09%) |
May 21, 2003 | 5.000 | 5.940 | 5.000 | 5.610 | 219,200 | +0.61(+12.20%) |
May 20, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | +0.05(+1.01%) |
May 19, 2003 | 5.000 | 5.030 | 4.910 | 4.950 | 40,200 | -0.05(-1.00%) |
May 16, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 1,400 | +0.00(+0.00%) |
May 15, 2003 | 5.340 | 5.340 | 5.000 | 5.000 | 15,300 | -0.34(-6.37%) |
May 14, 2003 | 5.340 | 5.340 | 5.330 | 5.340 | 1,000 | +0.00(+0.00%) |
May 13, 2003 | 5.370 | 5.450 | 5.240 | 5.340 | 43,900 | -0.21(-3.78%) |
May 12, 2003 | 5.300 | 5.550 | 5.300 | 5.550 | 10,900 | +0.05(+0.91%) |
May 09, 2003 | 4.900 | 5.500 | 4.900 | 5.500 | 9,900 | +0.49(+9.78%) |
May 08, 2003 | 4.900 | 5.040 | 4.900 | 5.010 | 2,300 | +0.01(+0.20%) |
May 07, 2003 | 4.750 | 5.000 | 4.750 | 5.000 | 10,800 | +0.10(+2.04%) |
May 06, 2003 | 4.690 | 4.910 | 4.680 | 4.900 | 53,500 | +0.10(+2.08%) |
May 05, 2003 | 4.920 | 5.050 | 4.770 | 4.800 | 5,200 | -0.20(-4.00%) |
May 02, 2003 | 4.650 | 5.170 | 4.620 | 5.000 | 54,100 | +0.33(+7.07%) |
May 01, 2003 | 3.900 | 4.670 | 3.900 | 4.670 | 11,300 | +0.79(+20.36%) |
Apr 30, 2003 | 3.980 | 3.980 | 3.860 | 3.880 | 2,100 | +0.02(+0.52%) |
Apr 29, 2003 | 3.930 | 3.930 | 3.860 | 3.860 | 3,200 | -0.04(-1.03%) |
Apr 28, 2003 | 4.300 | 4.300 | 3.900 | 3.900 | 21,600 | +0.05(+1.30%) |
Apr 25, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 13,700 | +0.04(+1.05%) |
Apr 24, 2003 | 3.900 | 3.900 | 3.810 | 3.810 | 11,800 | -0.14(-3.54%) |
Apr 23, 2003 | 3.900 | 3.980 | 3.900 | 3.950 | 76,200 | +0.06(+1.54%) |
Apr 22, 2003 | 3.880 | 3.980 | 3.880 | 3.890 | 6,900 | +0.14(+3.73%) |
Apr 21, 2003 | 3.740 | 3.750 | 3.740 | 3.750 | 800 | -0.10(-2.60%) |
Apr 17, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 2,400 | -0.12(-3.02%) |
Apr 16, 2003 | 4.100 | 4.100 | 3.920 | 3.970 | 23,700 | -0.13(-3.17%) |
Apr 15, 2003 | 3.900 | 4.100 | 3.900 | 4.100 | 600 | +0.12(+3.02%) |
Apr 14, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 1,200 | +0.04(+1.02%) |
Apr 10, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 2,200 | -0.02(-0.51%) |
Apr 09, 2003 | 3.850 | 3.960 | 3.850 | 3.960 | 2,000 | +0.01(+0.25%) |
Apr 08, 2003 | 4.000 | 4.000 | 3.910 | 3.950 | 3,800 | -0.05(-1.25%) |
Apr 07, 2003 | 4.060 | 4.060 | 3.930 | 4.000 | 5,200 | -0.20(-4.76%) |
Apr 04, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 200 | -0.05(-1.18%) |
Apr 03, 2003 | 4.200 | 4.250 | 4.200 | 4.250 | 900 | +0.00(+0.00%) |
Apr 02, 2003 | 4.350 | 4.350 | 4.250 | 4.250 | 600 | -0.02(-0.47%) |
Apr 01, 2003 | 4.400 | 4.400 | 4.270 | 4.270 | 400 | -0.18(-4.04%) |
Mar 31, 2003 | 4.300 | 4.700 | 4.259 | 4.450 | 24,100 | +0.19(+4.46%) |
Mar 28, 2003 | 4.300 | 4.300 | 4.250 | 4.260 | 2,600 | +0.00(+0.00%) |
Mar 27, 2003 | 4.250 | 4.300 | 4.250 | 4.260 | 1,300 | +0.10(+2.40%) |
Mar 26, 2003 | 4.050 | 4.250 | 3.950 | 4.160 | 13,300 | +0.21(+5.32%) |
Mar 25, 2003 | 3.730 | 3.950 | 3.730 | 3.950 | 4,600 | +0.23(+6.18%) |
Mar 24, 2003 | 3.530 | 3.750 | 3.530 | 3.720 | 1,800 | +0.11(+3.05%) |
Mar 21, 2003 | 3.610 | 3.610 | 3.610 | 3.610 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 3.610 | 3.610 | 3.610 | 3.610 | 100 | -0.03(-0.82%) |
Mar 19, 2003 | 3.590 | 3.640 | 3.590 | 3.640 | 1,300 | +0.08(+2.25%) |
Mar 18, 2003 | 3.520 | 3.560 | 3.510 | 3.560 | 3,200 | -0.01(-0.28%) |
Mar 17, 2003 | 3.680 | 3.680 | 3.570 | 3.570 | 2,200 | -0.10(-2.72%) |
Mar 14, 2003 | 3.660 | 3.670 | 3.650 | 3.670 | 9,693 | +0.00(+0.00%) |
Mar 13, 2003 | 3.660 | 3.670 | 3.660 | 3.670 | 900 | -0.02(-0.54%) |
Mar 12, 2003 | 3.690 | 3.690 | 3.690 | 3.690 | 800 | -0.17(-4.40%) |
Mar 11, 2003 | 3.700 | 3.950 | 3.700 | 3.860 | 7,200 | +0.34(+9.66%) |
Mar 10, 2003 | 3.500 | 3.550 | 3.280 | 3.520 | 11,500 | -0.07(-1.95%) |
Mar 07, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 500 | +0.00(+0.00%) |
Mar 06, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 200 | +0.04(+1.13%) |
Mar 05, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 3.510 | 3.550 | 3.500 | 3.550 | 11,900 | +0.02(+0.57%) |
Feb 28, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | -0.02(-0.56%) |
Feb 27, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | +0.02(+0.57%) |
Feb 26, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 3.580 | 3.580 | 3.530 | 3.530 | 1,000 | -0.03(-0.84%) |
Feb 24, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 200 | -0.05(-1.39%) |
Feb 21, 2003 | 3.560 | 3.610 | 3.560 | 3.610 | 1,400 | +0.05(+1.40%) |
Feb 20, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 600 | -0.12(-3.26%) |
Feb 19, 2003 | 3.680 | 3.680 | 3.680 | 3.680 | 1,500 | +0.13(+3.66%) |
Feb 18, 2003 | 3.540 | 3.550 | 3.540 | 3.550 | 200 | -0.08(-2.20%) |
Feb 14, 2003 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 3.570 | 3.700 | 3.570 | 3.630 | 3,000 | +0.09(+2.54%) |
Feb 12, 2003 | 3.530 | 3.730 | 3.530 | 3.540 | 3,500 | -0.16(-4.32%) |
Feb 11, 2003 | 3.690 | 3.740 | 3.540 | 3.700 | 5,900 | +0.08(+2.21%) |
Feb 10, 2003 | 3.620 | 3.660 | 3.520 | 3.620 | 3,900 | -0.09(-2.43%) |
Feb 07, 2003 | 3.550 | 3.710 | 3.510 | 3.710 | 27,500 | +0.13(+3.63%) |
Feb 06, 2003 | 3.630 | 3.650 | 3.580 | 3.580 | 8,800 | -0.08(-2.19%) |
Feb 05, 2003 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
Feb 03, 2003 | 3.580 | 3.660 | 3.570 | 3.660 | 5,800 | -0.07(-1.85%) |
Jan 31, 2003 | 3.750 | 3.750 | 3.700 | 3.729 | 5,500 | +0.02(+0.51%) |
Jan 30, 2003 | 3.650 | 3.800 | 3.680 | 3.710 | 4,200 | +0.06(+1.64%) |
Jan 29, 2003 | 3.590 | 3.710 | 3.590 | 3.650 | 4,300 | +0.01(+0.27%) |
Jan 28, 2003 | 3.750 | 3.750 | 3.560 | 3.640 | 6,400 | -0.12(-3.19%) |
Jan 27, 2003 | 4.000 | 4.000 | 3.750 | 3.760 | 2,800 | -0.34(-8.29%) |
Jan 24, 2003 | 4.500 | 4.500 | 3.940 | 4.100 | 2,600 | -0.43(-9.49%) |
Jan 23, 2003 | 4.520 | 4.530 | 4.520 | 4.530 | 1,600 | -0.02(-0.44%) |
Jan 22, 2003 | 4.610 | 4.610 | 4.550 | 4.550 | 10,600 | -0.05(-1.09%) |
Jan 21, 2003 | 4.580 | 4.610 | 4.580 | 4.600 | 5,300 | -0.24(-4.96%) |
Jan 17, 2003 | 4.840 | 4.840 | 4.840 | 4.840 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 4.860 | 4.860 | 4.690 | 4.840 | 6,800 | -0.23(-4.54%) |
Jan 15, 2003 | 4.930 | 5.200 | 4.930 | 5.070 | 8,700 | +0.29(+6.07%) |
Jan 14, 2003 | 4.500 | 4.850 | 4.490 | 4.780 | 14,000 | -0.03(-0.62%) |
Jan 13, 2003 | 4.830 | 5.100 | 4.810 | 4.810 | 12,400 | +0.06(+1.26%) |
Jan 10, 2003 | 4.390 | 4.950 | 4.390 | 4.750 | 12,600 | +0.40(+9.20%) |
Jan 09, 2003 | 4.010 | 4.650 | 3.930 | 4.350 | 19,800 | +0.18(+4.32%) |
Jan 08, 2003 | 4.040 | 4.220 | 4.040 | 4.170 | 9,700 | +0.21(+5.30%) |
Jan 07, 2003 | 4.050 | 4.070 | 3.960 | 3.960 | 2,000 | -0.04(-1.00%) |
Jan 03, 2003 | 4.040 | 4.040 | 4.000 | 4.000 | 1,100 | +0.00(+0.00%) |
Jan 02, 2003 | 3.920 | 4.000 | 3.920 | 4.000 | 900 | +0.01(+0.25%) |
Dec 31, 2002 | 3.710 | 4.000 | 3.710 | 3.990 | 13,800 | +0.33(+9.02%) |
Dec 30, 2002 | 3.560 | 3.660 | 3.560 | 3.660 | 600 | +0.01(+0.27%) |
Dec 27, 2002 | 3.360 | 3.650 | 3.360 | 3.650 | 4,700 | -0.18(-4.70%) |
Dec 26, 2002 | 3.700 | 3.830 | 3.700 | 3.830 | 1,000 | +0.09(+2.41%) |
Dec 24, 2002 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 3.620 | 3.770 | 3.620 | 3.740 | 1,700 | +0.08(+2.19%) |
Dec 20, 2002 | 3.620 | 3.660 | 3.620 | 3.660 | 1,800 | -0.04(-1.08%) |
Dec 19, 2002 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 3.830 | 3.830 | 3.700 | 3.700 | 200 | -0.06(-1.60%) |
Dec 17, 2002 | 3.760 | 3.760 | 3.760 | 3.760 | 900 | -0.05(-1.31%) |
Dec 16, 2002 | 3.810 | 3.810 | 3.810 | 3.810 | 800 | -0.04(-1.04%) |
Dec 13, 2002 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 3.900 | 3.900 | 3.850 | 3.850 | 1,800 | -0.05(-1.28%) |
Dec 11, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 300 | +0.01(+0.26%) |
Dec 10, 2002 | 4.050 | 4.050 | 3.890 | 3.890 | 1,700 | -0.09(-2.26%) |
Dec 09, 2002 | 3.920 | 3.980 | 3.860 | 3.980 | 4,000 | +0.08(+2.05%) |
Dec 06, 2002 | 3.890 | 3.970 | 3.890 | 3.900 | 25,500 | -0.05(-1.27%) |
Dec 05, 2002 | 3.940 | 4.030 | 3.940 | 3.950 | 5,400 | +0.15(+3.95%) |
Dec 04, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 1,500 | +0.00(+0.00%) |
Dec 02, 2002 | 3.800 | 3.840 | 3.510 | 3.800 | 8,700 | -0.02(-0.50%) |
Nov 29, 2002 | 3.850 | 3.850 | 3.220 | 3.819 | 4,400 | -0.02(-0.55%) |
Nov 27, 2002 | 3.900 | 3.950 | 3.740 | 3.840 | 19,500 | -0.11(-2.78%) |
Nov 26, 2002 | 3.500 | 3.950 | 3.500 | 3.950 | 13,600 | +0.20(+5.33%) |
Nov 25, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 3.800 | 3.800 | 3.750 | 3.750 | 2,100 | -0.14(-3.57%) |
Nov 21, 2002 | 3.500 | 3.889 | 3.260 | 3.889 | 19,800 | +0.38(+10.77%) |
Nov 20, 2002 | 3.580 | 3.580 | 3.511 | 3.511 | 900 | -0.41(-10.43%) |
Nov 19, 2002 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 3.510 | 3.940 | 3.440 | 3.920 | 10,100 | +0.29(+7.99%) |
Nov 15, 2002 | 3.929 | 3.940 | 3.630 | 3.630 | 2,300 | +0.01(+0.28%) |
Nov 14, 2002 | 3.910 | 3.910 | 3.510 | 3.620 | 900 | -0.32(-8.12%) |
Nov 13, 2002 | 3.850 | 3.950 | 3.840 | 3.940 | 4,000 | +0.29(+7.95%) |
Nov 12, 2002 | 3.940 | 3.940 | 3.650 | 3.650 | 800 | -0.03(-0.82%) |
Nov 11, 2002 | 3.900 | 3.930 | 3.680 | 3.680 | 5,800 | -0.26(-6.60%) |
Nov 08, 2002 | 3.940 | 3.940 | 3.940 | 3.940 | 1,000 | +0.39(+10.95%) |
Nov 07, 2002 | 3.770 | 3.770 | 3.550 | 3.551 | 800 | -0.44(-11.00%) |
Nov 06, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 3.990 | 3.990 | 3.980 | 3.990 | 1,300 | +0.01(+0.25%) |
Nov 04, 2002 | 3.550 | 3.990 | 3.550 | 3.980 | 2,200 | +0.08(+2.05%) |
Nov 01, 2002 | 3.832 | 3.990 | 3.832 | 3.900 | 2,800 | +0.01(+0.26%) |
Oct 31, 2002 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 3.890 | 3.890 | 3.890 | 3.890 | 100 | +0.29(+8.06%) |
Oct 29, 2002 | 3.550 | 3.610 | 3.550 | 3.600 | 3,600 | -0.39(-9.77%) |
Oct 28, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 4.000 | 4.450 | 3.900 | 3.990 | 20,100 | -0.01(-0.25%) |
Oct 24, 2002 | 4.000 | 4.010 | 3.990 | 4.000 | 5,900 | +0.00(+0.00%) |
Oct 23, 2002 | 3.811 | 4.240 | 3.810 | 4.000 | 6,600 | +0.25(+6.67%) |
Oct 22, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | -0.25(-6.25%) |
Oct 21, 2002 | 3.999 | 4.000 | 3.800 | 4.000 | 15,700 | +0.36(+9.89%) |
Oct 18, 2002 | 3.510 | 3.640 | 3.500 | 3.640 | 1,500 | -0.11(-2.93%) |
Oct 17, 2002 | 3.340 | 3.999 | 3.340 | 3.750 | 4,900 | -0.15(-3.82%) |
Oct 16, 2002 | 3.510 | 3.961 | 3.510 | 3.899 | 8,500 | +0.40(+11.40%) |
Oct 15, 2002 | 3.610 | 3.610 | 3.500 | 3.500 | 7,000 | -0.34(-8.85%) |
Oct 14, 2002 | 3.411 | 3.840 | 3.400 | 3.840 | 6,900 | +0.05(+1.32%) |
Oct 11, 2002 | 3.390 | 3.790 | 3.390 | 3.790 | 1,600 | +0.30(+8.60%) |
Oct 10, 2002 | 3.510 | 3.510 | 3.490 | 3.490 | 3,700 | -0.02(-0.57%) |
Oct 09, 2002 | 3.510 | 3.510 | 3.510 | 3.510 | 300 | -0.09(-2.53%) |
Oct 08, 2002 | 4.000 | 4.000 | 3.600 | 3.601 | 5,000 | -0.40(-9.98%) |
Oct 07, 2002 | 3.950 | 4.000 | 3.690 | 4.000 | 4,900 | +0.05(+1.27%) |
Oct 04, 2002 | 4.000 | 4.000 | 3.850 | 3.950 | 5,400 | +0.05(+1.28%) |
Oct 03, 2002 | 3.611 | 3.900 | 3.610 | 3.900 | 2,500 | -0.09(-2.26%) |
Oct 02, 2002 | 4.000 | 4.000 | 3.990 | 3.990 | 600 | +0.28(+7.55%) |
Oct 01, 2002 | 3.710 | 3.710 | 3.710 | 3.710 | 400 | -0.00(-0.11%) |
Sep 30, 2002 | 3.750 | 3.750 | 3.714 | 3.714 | 500 | +0.04(+1.23%) |
Sep 27, 2002 | 3.750 | 3.750 | 3.669 | 3.669 | 600 | +0.07(+1.92%) |
Sep 26, 2002 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | -0.05(-1.37%) |
Sep 24, 2002 | 3.550 | 3.740 | 3.550 | 3.650 | 2,500 | -0.02(-0.63%) |
Sep 23, 2002 | 3.750 | 3.750 | 3.673 | 3.673 | 1,100 | -0.06(-1.55%) |
Sep 20, 2002 | 3.731 | 3.731 | 3.731 | 3.731 | 100 | -0.02(-0.51%) |
Sep 19, 2002 | 3.990 | 4.000 | 3.750 | 3.750 | 1,300 | -0.05(-1.32%) |
Sep 18, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 900 | -0.20(-4.98%) |
Sep 17, 2002 | 3.999 | 3.999 | 3.999 | 3.999 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 3.999 | 3.999 | 3.999 | 3.999 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 4.150 | 4.150 | 3.610 | 3.999 | 8,200 | -0.17(-4.10%) |
Sep 12, 2002 | 4.220 | 4.500 | 4.170 | 4.170 | 630,000 | +0.12(+2.96%) |
Sep 11, 2002 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 4.151 | 4.151 | 4.050 | 4.050 | 11,600 | -0.05(-1.24%) |
Sep 09, 2002 | 4.200 | 4.200 | 4.003 | 4.101 | 5,900 | +0.00(+0.02%) |
Sep 06, 2002 | 4.150 | 4.151 | 4.090 | 4.100 | 18,600 | -0.00(-0.03%) |
Sep 05, 2002 | 3.950 | 4.101 | 3.950 | 4.101 | 11,000 | +0.15(+3.83%) |
Sep 04, 2002 | 3.940 | 3.950 | 3.940 | 3.950 | 600 | +0.25(+6.72%) |
Sep 03, 2002 | 3.650 | 3.800 | 3.650 | 3.701 | 1,500 | +0.00(+0.03%) |
Aug 30, 2002 | 3.701 | 3.701 | 3.700 | 3.700 | 1,200 | +0.00(+0.00%) |
Aug 29, 2002 | 3.690 | 3.700 | 3.690 | 3.700 | 2,600 | +0.04(+1.09%) |
Aug 28, 2002 | 4.050 | 4.050 | 3.660 | 3.660 | 400 | +0.04(+1.10%) |
Aug 27, 2002 | 3.560 | 4.100 | 3.560 | 3.620 | 2,900 | -0.53(-12.77%) |
Aug 26, 2002 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 4.150 | 4.150 | 4.150 | 4.150 | 200 | -0.10(-2.35%) |
Aug 22, 2002 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | +0.49(+13.03%) |
Aug 21, 2002 | 4.000 | 4.000 | 3.760 | 3.760 | 1,100 | -0.39(-9.40%) |
Aug 20, 2002 | 4.180 | 4.330 | 4.050 | 4.150 | 9,400 | +0.35(+9.20%) |
Aug 16, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 500 | -0.07(-1.80%) |
Aug 15, 2002 | 3.830 | 3.870 | 3.830 | 3.870 | 2,000 | +0.04(+1.04%) |
Aug 14, 2002 | 3.840 | 3.850 | 3.830 | 3.830 | 1,700 | -0.01(-0.27%) |
Aug 13, 2002 | 3.900 | 3.900 | 3.841 | 3.841 | 2,500 | -0.04(-1.02%) |
Aug 12, 2002 | 3.900 | 3.900 | 3.880 | 3.880 | 1,300 | -0.02(-0.51%) |
Aug 07, 2002 | 3.830 | 3.950 | 3.830 | 3.900 | 5,000 | +0.07(+1.74%) |
Aug 06, 2002 | 3.833 | 3.833 | 3.833 | 3.833 | 6,800 | -0.29(-6.96%) |
Aug 05, 2002 | 3.830 | 4.150 | 3.830 | 4.120 | 5,900 | -0.03(-0.72%) |
Aug 02, 2002 | 3.824 | 4.150 | 3.820 | 4.150 | 3,200 | -0.05(-1.19%) |
Aug 01, 2002 | 3.990 | 4.229 | 3.990 | 4.200 | 1,700 | +0.03(+0.72%) |
Jul 31, 2002 | 4.050 | 4.170 | 4.000 | 4.170 | 12,300 | +0.19(+4.77%) |
Jul 30, 2002 | 3.200 | 3.990 | 3.200 | 3.980 | 9,900 | +0.08(+2.05%) |
Jul 29, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Jul 26, 2002 | 3.360 | 3.980 | 3.360 | 3.900 | 4,500 | +0.79(+25.40%) |
Jul 25, 2002 | 3.110 | 3.110 | 3.110 | 3.110 | 500 | +0.06(+1.93%) |
Jul 24, 2002 | 3.616 | 3.990 | 3.020 | 3.051 | 6,000 | -0.55(-15.25%) |
Jul 23, 2002 | 3.570 | 3.640 | 3.570 | 3.600 | 11,200 | +0.03(+0.84%) |
Jul 22, 2002 | 3.571 | 3.571 | 3.570 | 3.570 | 300 | -0.01(-0.25%) |
Jul 19, 2002 | 2.830 | 3.600 | 2.830 | 3.579 | 11,700 | +0.93(+35.06%) |
Jul 17, 2002 | 2.630 | 2.651 | 2.630 | 2.650 | 9,000 | +0.54(+25.59%) |
Jul 12, 2002 | 2.300 | 2.380 | 2.110 | 2.110 | 38,400 | -0.14(-6.22%) |
Jul 11, 2002 | 2.101 | 2.250 | 2.050 | 2.250 | 51,700 | +0.19(+9.22%) |
Jul 10, 2002 | 2.340 | 2.390 | 2.060 | 2.060 | 54,900 | -0.06(-2.83%) |
Jul 09, 2002 | 2.190 | 2.190 | 2.120 | 2.120 | 14,500 | -0.07(-3.20%) |
Jul 08, 2002 | 2.160 | 2.190 | 2.160 | 2.190 | 10,500 | +0.03(+1.39%) |
Jul 05, 2002 | 2.260 | 2.260 | 2.160 | 2.160 | 6,500 | -0.13(-5.66%) |
Jul 04, 2002 | 2.260 | 2.290 | 2.050 | 2.290 | 8,600 | +0.00(+0.00%) |
Jul 03, 2002 | 2.260 | 2.290 | 2.050 | 2.290 | 8,600 | +0.03(+1.31%) |
Jul 02, 2002 | 2.520 | 2.700 | 2.260 | 2.260 | 8,800 | -0.44(-16.30%) |