ＡＣＣＥＳＳ(4813)の株価時系列情報
ＡＣＣＥＳＳ(4813)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 6,439,995 | 6,499,995 | 6,390,000 | 6,480,000 | 121 |
| 2003/12/29 | 6,099,990 | 6,369,990 | 6,009,990 | 6,339,990 | 147 |
| 2003/12/26 | 6,000,000 | 6,060,000 | 5,859,990 | 6,019,995 | 87 |
| 2003/12/25 | 5,979,990 | 6,120,000 | 5,970,000 | 6,019,995 | 167 |
| 2003/12/24 | 5,730,000 | 6,090,000 | 5,700,000 | 6,030,000 | 264 |
| 2003/12/22 | 5,439,990 | 5,799,990 | 5,400,000 | 5,670,000 | 120 |
| 2003/12/19 | 5,469,990 | 5,490,000 | 5,269,995 | 5,490,000 | 75 |
| 2003/12/18 | 5,520,000 | 5,520,000 | 5,149,995 | 5,370,000 | 185 |
| 2003/12/17 | 5,499,990 | 5,569,995 | 5,430,000 | 5,509,995 | 133 |
| 2003/12/16 | 5,169,990 | 5,509,995 | 5,149,995 | 5,400,000 | 78 |
| 2003/12/15 | 5,239,995 | 5,400,000 | 5,079,990 | 5,400,000 | 78 |
| 2003/12/12 | 5,329,995 | 5,370,000 | 5,040,000 | 5,040,000 | 107 |
| 2003/12/11 | 5,239,995 | 5,289,990 | 5,049,990 | 5,229,990 | 78 |
| 2003/12/10 | 4,899,990 | 5,349,990 | 4,899,990 | 5,289,990 | 104 |
| 2003/12/09 | 5,379,990 | 5,379,990 | 4,800,000 | 4,999,995 | 158 |
| 2003/12/08 | 5,289,990 | 5,449,995 | 5,220,000 | 5,250,000 | 51 |
| 2003/12/05 | 5,610,000 | 5,679,990 | 5,370,000 | 5,469,990 | 71 |
| 2003/12/04 | 5,880,000 | 5,940,000 | 5,610,000 | 5,610,000 | 74 |
| 2003/12/03 | 5,850,000 | 5,970,000 | 5,700,000 | 5,779,995 | 106 |
| 2003/12/02 | 5,689,995 | 5,979,990 | 5,529,990 | 5,949,990 | 117 |
| 2003/12/01 | 5,199,990 | 5,689,995 | 5,199,990 | 5,460,000 | 118 |
| 2003/11/28 | 5,460,000 | 5,679,990 | 5,259,990 | 5,599,995 | 119 |
| 2003/11/27 | 5,449,995 | 5,689,995 | 5,299,995 | 5,370,000 | 240 |
| 2003/11/26 | 4,749,990 | 5,149,995 | 4,710,000 | 5,149,995 | 117 |
| 2003/11/25 | 4,419,990 | 4,669,995 | 4,350,000 | 4,650,000 | 102 |
| 2003/11/21 | 4,149,990 | 4,350,000 | 4,069,995 | 4,219,995 | 198 |
| 2003/11/20 | 4,459,995 | 4,549,995 | 4,110,000 | 4,299,990 | 160 |
| 2003/11/19 | 4,509,990 | 4,599,990 | 4,309,995 | 4,309,995 | 153 |
| 2003/11/18 | 4,459,995 | 4,839,990 | 4,320,000 | 4,809,990 | 158 |
| 2003/11/17 | 4,789,995 | 4,800,000 | 4,279,995 | 4,449,990 | 225 |
| 2003/11/14 | 5,169,990 | 5,250,000 | 5,059,995 | 5,139,990 | 69 |
| 2003/11/13 | 5,799,990 | 5,799,990 | 5,250,000 | 5,269,995 | 134 |
| 2003/11/12 | 5,280,000 | 5,640,000 | 5,280,000 | 5,599,995 | 162 |
| 2003/11/11 | 5,589,990 | 5,659,995 | 5,010,000 | 5,209,995 | 185 |
| 2003/11/10 | 5,989,995 | 5,989,995 | 5,739,990 | 5,820,000 | 47 |
| 2003/11/07 | 6,000,000 | 6,079,995 | 5,850,000 | 5,989,995 | 84 |
| 2003/11/06 | 6,349,995 | 6,439,995 | 5,979,990 | 6,079,995 | 156 |
| 2003/11/05 | 5,809,995 | 6,420,000 | 5,809,995 | 6,249,990 | 295 |
| 2003/11/04 | 6,510,000 | 6,510,000 | 5,959,995 | 6,009,990 | 296 |
| 2003/10/31 | 7,020,000 | 7,020,000 | 6,159,990 | 6,330,000 | 334 |
| 2003/10/30 | 6,489,990 | 6,990,000 | 6,489,990 | 6,919,995 | 373 |
| 2003/10/29 | 6,439,995 | 6,600,000 | 6,169,995 | 6,439,995 | 200 |
| 2003/10/28 | 6,000,000 | 6,900,000 | 5,989,995 | 6,120,000 | 429 |
| 2003/10/27 | 5,749,995 | 5,949,990 | 5,670,000 | 5,899,995 | 144 |
| 2003/10/24 | 5,319,990 | 5,580,000 | 5,299,995 | 5,490,000 | 140 |
| 2003/10/23 | 4,959,990 | 5,299,995 | 4,959,990 | 5,019,990 | 302 |
| 2003/10/22 | 5,599,995 | 5,899,995 | 4,929,990 | 5,229,990 | 351 |
| 2003/10/21 | 6,399,990 | 6,679,995 | 5,499,990 | 5,499,990 | 264 |
| 2003/10/20 | 6,900,000 | 7,299,990 | 6,300,000 | 6,499,995 | 281 |
| 2003/10/17 | 5,700,000 | 6,399,990 | 5,700,000 | 6,399,990 | 436 |
| 2003/10/16 | 5,389,995 | 5,449,995 | 5,250,000 | 5,400,000 | 158 |
| 2003/10/15 | 5,389,995 | 5,589,990 | 5,250,000 | 5,479,995 | 341 |
| 2003/10/14 | 4,939,995 | 5,289,990 | 4,899,990 | 5,289,990 | 250 |
| 2003/10/10 | 4,500,000 | 4,789,995 | 4,449,990 | 4,789,995 | 234 |
| 2003/10/09 | 4,410,000 | 4,449,990 | 4,359,990 | 4,380,000 | 114 |
| 2003/10/08 | 4,500,000 | 4,519,995 | 4,399,995 | 4,489,995 | 52 |
| 2003/10/07 | 4,429,995 | 4,579,995 | 4,339,995 | 4,500,000 | 134 |
| 2003/10/06 | 4,620,000 | 4,669,995 | 4,419,990 | 4,429,995 | 189 |
| 2003/10/03 | 4,929,990 | 5,040,000 | 4,710,000 | 4,800,000 | 164 |
| 2003/10/02 | 4,950,000 | 5,070,000 | 4,890,000 | 5,019,990 | 299 |
| 2003/10/01 | 4,509,990 | 4,699,995 | 4,470,000 | 4,699,995 | 180 |
| 2003/09/30 | 4,209,990 | 4,380,000 | 4,189,995 | 4,350,000 | 121 |
| 2003/09/29 | 4,140,000 | 4,149,990 | 3,999,990 | 4,059,990 | 200 |
| 2003/09/26 | 4,249,995 | 4,380,000 | 4,080,000 | 4,339,995 | 165 |
| 2003/09/25 | 4,789,995 | 4,839,990 | 4,359,990 | 4,500,000 | 136 |
| 2003/09/24 | 4,819,995 | 4,890,000 | 4,699,995 | 4,809,990 | 152 |
| 2003/09/22 | 4,650,000 | 4,830,000 | 4,599,990 | 4,749,990 | 112 |
| 2003/09/19 | 4,800,000 | 4,800,000 | 4,579,995 | 4,659,990 | 245 |
| 2003/09/18 | 4,449,990 | 4,819,995 | 4,399,995 | 4,749,990 | 238 |
| 2003/09/17 | 4,419,990 | 4,479,990 | 4,299,990 | 4,479,990 | 216 |
| 2003/09/16 | 4,299,990 | 4,579,995 | 4,209,990 | 4,500,000 | 326 |
| 2003/09/12 | 4,099,995 | 4,290,000 | 3,979,995 | 4,149,990 | 194 |
| 2003/09/11 | 4,099,995 | 4,209,990 | 4,050,000 | 4,050,000 | 177 |
| 2003/09/10 | 3,889,995 | 4,149,990 | 3,840,000 | 4,059,990 | 209 |
| 2003/09/09 | 3,990,000 | 4,059,990 | 3,879,990 | 3,889,995 | 207 |
| 2003/09/08 | 3,559,995 | 3,879,990 | 3,549,990 | 3,789,990 | 207 |
| 2003/09/05 | 3,879,990 | 3,900,000 | 3,609,990 | 3,609,990 | 221 |
| 2003/09/04 | 3,750,000 | 4,050,000 | 3,750,000 | 3,909,990 | 335 |
| 2003/09/03 | 3,499,995 | 3,750,000 | 3,499,995 | 3,709,995 | 147 |
| 2003/09/02 | 3,489,990 | 3,600,000 | 3,450,000 | 3,589,995 | 111 |
| 2003/09/01 | 3,210,000 | 3,649,995 | 3,210,000 | 3,639,990 | 246 |
| 2003/08/29 | 3,229,995 | 3,240,000 | 3,189,990 | 3,210,000 | 33 |
| 2003/08/28 | 3,229,995 | 3,240,000 | 3,189,990 | 3,219,990 | 36 |
| 2003/08/27 | 3,180,000 | 3,279,990 | 3,180,000 | 3,229,995 | 110 |
| 2003/08/26 | 3,129,990 | 3,139,995 | 3,049,995 | 3,079,995 | 36 |
| 2003/08/25 | 3,169,995 | 3,189,990 | 3,109,995 | 3,139,995 | 30 |
| 2003/08/22 | 3,159,990 | 3,169,995 | 3,109,995 | 3,169,995 | 41 |
| 2003/08/21 | 3,199,995 | 3,219,990 | 3,159,990 | 3,180,000 | 38 |
| 2003/08/20 | 3,229,995 | 3,240,000 | 3,159,990 | 3,219,990 | 116 |
| 2003/08/19 | 3,099,990 | 3,199,995 | 3,099,990 | 3,199,995 | 68 |
| 2003/08/18 | 3,150,000 | 3,150,000 | 3,090,000 | 3,090,000 | 50 |
| 2003/08/15 | 3,180,000 | 3,180,000 | 3,099,990 | 3,139,995 | 35 |
| 2003/08/14 | 3,189,990 | 3,210,000 | 3,129,990 | 3,129,990 | 43 |
| 2003/08/13 | 3,129,990 | 3,229,995 | 3,120,000 | 3,219,990 | 143 |
| 2003/08/12 | 3,090,000 | 3,090,000 | 3,030,000 | 3,049,995 | 40 |
| 2003/08/11 | 3,079,995 | 3,129,990 | 3,060,000 | 3,069,990 | 47 |
| 2003/08/08 | 3,099,990 | 3,159,990 | 3,060,000 | 3,060,000 | 67 |
| 2003/08/07 | 3,219,990 | 3,219,990 | 3,120,000 | 3,120,000 | 59 |
| 2003/08/06 | 3,039,990 | 3,279,990 | 3,009,990 | 3,180,000 | 119 |
| 2003/08/05 | 3,229,995 | 3,229,995 | 3,039,990 | 3,099,990 | 110 |
| 2003/08/04 | 2,989,995 | 3,339,990 | 2,959,995 | 3,159,990 | 441 |
| 2003/08/01 | 2,979,990 | 2,989,995 | 2,910,000 | 2,949,990 | 146 |
| 2003/07/31 | 3,030,000 | 3,049,995 | 2,880,000 | 2,899,995 | 109 |
| 2003/07/30 | 3,129,990 | 3,189,990 | 3,030,000 | 3,049,995 | 122 |
| 2003/07/29 | 2,899,995 | 3,099,990 | 2,899,995 | 3,079,995 | 135 |
| 2003/07/28 | 2,949,990 | 2,979,990 | 2,869,995 | 2,899,995 | 38 |
| 2003/07/25 | 2,880,000 | 2,899,995 | 2,829,990 | 2,869,995 | 49 |
| 2003/07/24 | 2,929,995 | 3,009,990 | 2,869,995 | 2,880,000 | 155 |
| 2003/07/23 | 2,929,995 | 3,000,000 | 2,850,000 | 2,949,990 | 159 |
| 2003/07/22 | 3,019,995 | 3,049,995 | 2,850,000 | 2,869,995 | 105 |
| 2003/07/18 | 2,910,000 | 2,979,990 | 2,829,990 | 2,979,990 | 100 |
| 2003/07/17 | 2,670,000 | 3,099,990 | 2,670,000 | 3,049,995 | 479 |
| 2003/07/16 | 2,850,000 | 2,850,000 | 2,670,000 | 2,709,990 | 204 |
| 2003/07/15 | 2,929,995 | 2,929,995 | 2,730,000 | 2,809,995 | 151 |
| 2003/07/14 | 3,009,990 | 3,030,000 | 2,709,990 | 2,730,000 | 220 |
| 2003/07/11 | 3,099,990 | 3,169,995 | 2,809,995 | 2,910,000 | 136 |
| 2003/07/10 | 3,319,995 | 3,420,000 | 3,049,995 | 3,069,990 | 249 |
| 2003/07/09 | 3,199,995 | 3,519,990 | 3,169,995 | 3,519,990 | 357 |
| 2003/07/08 | 2,820,000 | 3,049,995 | 2,749,995 | 3,019,995 | 414 |
| 2003/07/07 | 2,640,000 | 2,769,990 | 2,629,995 | 2,749,995 | 149 |
| 2003/07/04 | 2,559,990 | 2,599,995 | 2,470,005 | 2,599,995 | 34 |
| 2003/07/03 | 2,550,000 | 2,640,000 | 2,529,990 | 2,599,995 | 231 |
| 2003/07/02 | 2,449,995 | 2,490,000 | 2,410,005 | 2,490,000 | 127 |
| 2003/07/01 | 2,359,995 | 2,470,005 | 2,350,005 | 2,449,995 | 76 |
| 2003/06/30 | 2,400,000 | 2,410,005 | 2,299,995 | 2,400,000 | 40 |
| 2003/06/27 | 2,400,000 | 2,430,000 | 2,340,000 | 2,370,000 | 57 |
| 2003/06/26 | 2,329,995 | 2,380,005 | 2,320,005 | 2,380,005 | 26 |
| 2003/06/25 | 2,329,995 | 2,370,000 | 2,320,005 | 2,370,000 | 20 |
| 2003/06/24 | 2,359,995 | 2,359,995 | 2,310,000 | 2,310,000 | 34 |
| 2003/06/23 | 2,400,000 | 2,400,000 | 2,350,005 | 2,380,005 | 36 |
| 2003/06/20 | 2,419,995 | 2,440,005 | 2,389,995 | 2,400,000 | 48 |
| 2003/06/19 | 2,419,995 | 2,419,995 | 2,370,000 | 2,380,005 | 25 |
| 2003/06/18 | 2,410,005 | 2,460,000 | 2,359,995 | 2,419,995 | 40 |
| 2003/06/17 | 2,430,000 | 2,470,005 | 2,359,995 | 2,410,005 | 36 |
| 2003/06/16 | 2,490,000 | 2,490,000 | 2,389,995 | 2,389,995 | 57 |
| 2003/06/13 | 2,389,995 | 2,599,995 | 2,380,005 | 2,550,000 | 216 |
| 2003/06/12 | 2,380,005 | 2,389,995 | 2,340,000 | 2,370,000 | 35 |
| 2003/06/11 | 2,400,000 | 2,400,000 | 2,299,995 | 2,389,995 | 53 |
| 2003/06/10 | 2,419,995 | 2,430,000 | 2,380,005 | 2,400,000 | 52 |
| 2003/06/09 | 2,389,995 | 2,410,005 | 2,350,005 | 2,389,995 | 25 |
| 2003/06/06 | 2,350,005 | 2,449,995 | 2,299,995 | 2,400,000 | 71 |
| 2003/06/05 | 2,400,000 | 2,430,000 | 2,350,005 | 2,370,000 | 71 |
| 2003/06/04 | 2,340,000 | 2,440,005 | 2,329,995 | 2,350,005 | 81 |
| 2003/06/03 | 2,350,005 | 2,400,000 | 2,269,995 | 2,320,005 | 111 |
| 2003/06/02 | 2,550,000 | 2,599,995 | 2,380,005 | 2,389,995 | 219 |
| 2003/05/30 | 2,299,995 | 2,589,990 | 2,269,995 | 2,430,000 | 610 |
| 2003/05/29 | 2,209,995 | 2,220,000 | 2,149,995 | 2,220,000 | 310 |
| 2003/05/28 | 1,999,995 | 1,999,995 | 1,890,000 | 1,920,000 | 71 |
| 2003/05/27 | 2,050,005 | 2,050,005 | 1,960,005 | 1,960,005 | 38 |
| 2003/05/26 | 1,969,995 | 2,059,995 | 1,969,995 | 2,010,000 | 95 |
| 2003/05/23 | 1,900,005 | 2,070,000 | 1,890,000 | 1,900,005 | 274 |
| 2003/05/22 | 1,920,000 | 1,920,000 | 1,849,995 | 1,900,005 | 98 |
| 2003/05/21 | 1,849,995 | 1,939,995 | 1,849,995 | 1,920,000 | 45 |
| 2003/05/20 | 1,849,995 | 1,909,995 | 1,810,005 | 1,840,005 | 67 |
| 2003/05/19 | 1,999,995 | 1,999,995 | 1,879,995 | 1,879,995 | 40 |
| 2003/05/16 | 1,950,000 | 2,040,000 | 1,950,000 | 1,999,995 | 63 |
| 2003/05/15 | 1,969,995 | 1,969,995 | 1,920,000 | 1,920,000 | 18 |
| 2003/05/14 | 2,020,005 | 2,070,000 | 1,939,995 | 1,950,000 | 41 |
| 2003/05/13 | 1,969,995 | 2,050,005 | 1,969,995 | 1,990,005 | 48 |
| 2003/05/12 | 2,029,995 | 2,050,005 | 1,930,005 | 1,930,005 | 37 |
| 2003/05/09 | 2,070,000 | 2,089,995 | 1,990,005 | 1,999,995 | 108 |
| 2003/05/08 | 2,160,000 | 2,160,000 | 2,059,995 | 2,070,000 | 88 |
| 2003/05/07 | 2,200,005 | 2,239,995 | 2,119,995 | 2,119,995 | 95 |
| 2003/05/06 | 2,110,005 | 2,200,005 | 2,110,005 | 2,149,995 | 49 |
| 2003/05/02 | 2,149,995 | 2,149,995 | 2,020,005 | 2,100,000 | 71 |
| 2003/05/01 | 2,179,995 | 2,200,005 | 2,130,000 | 2,130,000 | 44 |
| 2003/04/30 | 2,230,005 | 2,260,005 | 2,140,005 | 2,230,005 | 38 |
| 2003/04/28 | 2,160,000 | 2,200,005 | 2,100,000 | 2,190,000 | 46 |
| 2003/04/25 | 2,250,000 | 2,260,005 | 2,200,005 | 2,239,995 | 34 |
| 2003/04/24 | 2,350,005 | 2,350,005 | 2,230,005 | 2,269,995 | 53 |
| 2003/04/23 | 2,209,995 | 2,320,005 | 2,209,995 | 2,310,000 | 132 |
| 2003/04/22 | 2,149,995 | 2,200,005 | 2,130,000 | 2,170,005 | 52 |
| 2003/04/21 | 2,149,995 | 2,190,000 | 2,119,995 | 2,119,995 | 36 |
| 2003/04/18 | 2,260,005 | 2,269,995 | 2,110,005 | 2,119,995 | 122 |
| 2003/04/17 | 2,050,005 | 2,250,000 | 2,050,005 | 2,239,995 | 203 |
| 2003/04/16 | 1,960,005 | 2,089,995 | 1,950,000 | 2,089,995 | 27 |
| 2003/04/15 | 1,990,005 | 1,990,005 | 1,939,995 | 1,950,000 | 50 |
| 2003/04/14 | 2,080,005 | 2,080,005 | 1,969,995 | 1,999,995 | 78 |
| 2003/04/11 | 1,999,995 | 2,119,995 | 1,990,005 | 2,070,000 | 164 |
| 2003/04/10 | 1,890,000 | 2,010,000 | 1,860,000 | 1,999,995 | 121 |
| 2003/04/09 | 1,980,000 | 1,980,000 | 1,849,995 | 1,879,995 | 158 |
| 2003/04/08 | 1,800,000 | 1,939,995 | 1,759,995 | 1,920,000 | 201 |
| 2003/04/07 | 1,660,005 | 1,770,000 | 1,650,000 | 1,750,005 | 48 |
| 2003/04/04 | 1,630,005 | 1,680,000 | 1,630,005 | 1,669,995 | 20 |
| 2003/04/03 | 1,669,995 | 1,710,000 | 1,650,000 | 1,650,000 | 56 |
| 2003/04/02 | 1,620,000 | 1,650,000 | 1,590,000 | 1,639,995 | 21 |
| 2003/04/01 | 1,579,995 | 1,680,000 | 1,579,995 | 1,630,005 | 31 |
| 2003/03/31 | 1,669,995 | 1,669,995 | 1,609,995 | 1,620,000 | 11 |
| 2003/03/28 | 1,669,995 | 1,690,005 | 1,650,000 | 1,660,005 | 19 |
| 2003/03/27 | 1,620,000 | 1,720,005 | 1,570,005 | 1,699,995 | 61 |
| 2003/03/26 | 1,660,005 | 1,699,995 | 1,600,005 | 1,630,005 | 86 |
| 2003/03/25 | 1,770,000 | 1,770,000 | 1,650,000 | 1,650,000 | 31 |
| 2003/03/24 | 1,879,995 | 1,879,995 | 1,800,000 | 1,800,000 | 37 |
| 2003/03/20 | 1,830,000 | 1,890,000 | 1,789,995 | 1,860,000 | 38 |
| 2003/03/19 | 1,900,005 | 1,900,005 | 1,729,995 | 1,800,000 | 44 |
| 2003/03/18 | 1,750,005 | 1,900,005 | 1,750,005 | 1,870,005 | 108 |
| 2003/03/17 | 1,690,005 | 1,729,995 | 1,630,005 | 1,729,995 | 20 |
| 2003/03/14 | 1,740,000 | 1,759,995 | 1,699,995 | 1,699,995 | 16 |
| 2003/03/13 | 1,590,000 | 1,740,000 | 1,579,995 | 1,690,005 | 24 |
| 2003/03/12 | 1,510,005 | 1,600,005 | 1,510,005 | 1,600,005 | 19 |
| 2003/03/11 | 1,480,005 | 1,549,995 | 1,440,000 | 1,500,000 | 30 |
| 2003/03/10 | 1,590,000 | 1,590,000 | 1,480,005 | 1,510,005 | 8 |
| 2003/03/07 | 1,680,000 | 1,680,000 | 1,570,005 | 1,609,995 | 19 |
| 2003/03/06 | 1,690,005 | 1,699,995 | 1,660,005 | 1,669,995 | 12 |
| 2003/03/05 | 1,780,005 | 1,780,005 | 1,699,995 | 1,699,995 | 6 |
| 2003/03/04 | 1,770,000 | 1,770,000 | 1,699,995 | 1,770,000 | 18 |
| 2003/03/03 | 1,759,995 | 1,800,000 | 1,699,995 | 1,800,000 | 40 |
| 2003/02/28 | 1,609,995 | 1,750,005 | 1,590,000 | 1,729,995 | 41 |
| 2003/02/27 | 1,690,005 | 1,690,005 | 1,590,000 | 1,590,000 | 18 |
| 2003/02/26 | 1,720,005 | 1,729,995 | 1,639,995 | 1,680,000 | 25 |
| 2003/02/25 | 1,750,005 | 1,750,005 | 1,710,000 | 1,750,005 | 20 |
| 2003/02/24 | 1,819,995 | 1,819,995 | 1,800,000 | 1,819,995 | 11 |
| 2003/02/21 | 1,879,995 | 1,879,995 | 1,780,005 | 1,849,995 | 35 |
| 2003/02/20 | 1,810,005 | 1,930,005 | 1,800,000 | 1,870,005 | 122 |
| 2003/02/19 | 1,780,005 | 1,789,995 | 1,750,005 | 1,770,000 | 20 |
| 2003/02/18 | 1,860,000 | 1,870,005 | 1,759,995 | 1,759,995 | 101 |
| 2003/02/17 | 1,789,995 | 1,849,995 | 1,729,995 | 1,830,000 | 85 |
| 2003/02/14 | 1,660,005 | 1,849,995 | 1,609,995 | 1,759,995 | 134 |
| 2003/02/13 | 1,750,005 | 1,750,005 | 1,639,995 | 1,660,005 | 67 |
| 2003/02/12 | 1,740,000 | 1,789,995 | 1,740,000 | 1,750,005 | 21 |
| 2003/02/10 | 1,849,995 | 1,849,995 | 1,780,005 | 1,800,000 | 101 |
| 2003/02/07 | 1,849,995 | 1,939,995 | 1,849,995 | 1,879,995 | 55 |
| 2003/02/06 | 1,920,000 | 1,969,995 | 1,849,995 | 1,909,995 | 98 |
| 2003/02/05 | 1,900,005 | 2,040,000 | 1,900,005 | 1,920,000 | 265 |
| 2003/02/04 | 1,840,005 | 1,939,995 | 1,780,005 | 1,840,005 | 169 |
| 2003/02/03 | 1,690,005 | 1,900,005 | 1,690,005 | 1,870,005 | 144 |
| 2003/01/31 | 1,690,005 | 1,729,995 | 1,660,005 | 1,669,995 | 145 |
| 2003/01/30 | 1,609,995 | 1,690,005 | 1,609,995 | 1,680,000 | 53 |
| 2003/01/29 | 1,740,000 | 1,740,000 | 1,579,995 | 1,630,005 | 87 |
| 2003/01/28 | 1,780,005 | 1,780,005 | 1,690,005 | 1,740,000 | 79 |
| 2003/01/27 | 1,650,000 | 1,770,000 | 1,650,000 | 1,750,005 | 119 |
| 2003/01/24 | 1,650,000 | 1,810,005 | 1,650,000 | 1,710,000 | 131 |
| 2003/01/23 | 1,350,000 | 1,549,995 | 1,350,000 | 1,549,995 | 107 |
| 2003/01/22 | 1,369,995 | 1,390,005 | 1,350,000 | 1,350,000 | 19 |
| 2003/01/21 | 1,380,000 | 1,380,000 | 1,330,005 | 1,330,005 | 12 |
| 2003/01/20 | 1,420,005 | 1,429,995 | 1,350,000 | 1,360,005 | 43 |
| 2003/01/17 | 1,330,005 | 1,429,995 | 1,320,000 | 1,399,995 | 125 |
| 2003/01/16 | 1,240,005 | 1,339,995 | 1,240,005 | 1,279,995 | 81 |
| 2003/01/15 | 1,279,995 | 1,279,995 | 1,219,995 | 1,219,995 | 35 |
| 2003/01/14 | 1,279,995 | 1,300,005 | 1,240,005 | 1,290,000 | 43 |
| 2003/01/10 | 1,410,000 | 1,410,000 | 1,300,005 | 1,309,995 | 34 |
| 2003/01/09 | 1,290,000 | 1,410,000 | 1,249,995 | 1,399,995 | 77 |
| 2003/01/08 | 1,219,995 | 1,339,995 | 1,210,005 | 1,300,005 | 79 |
| 2003/01/07 | 1,230,000 | 1,249,995 | 1,180,005 | 1,210,005 | 41 |
| 2003/01/06 | 1,180,005 | 1,189,995 | 1,140,000 | 1,150,005 | 17 |