Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.910 | 5.280 | 4.910 | 5.060 | 51,500 | +0.00(+0.00%) |
Dec 30, 2002 | 5.100 | 5.220 | 4.760 | 5.060 | 62,100 | -0.04(-0.78%) |
Dec 27, 2002 | 5.160 | 5.210 | 5.000 | 5.100 | 20,600 | -0.09(-1.73%) |
Dec 26, 2002 | 5.340 | 5.340 | 5.140 | 5.190 | 19,500 | -0.15(-2.81%) |
Dec 24, 2002 | 5.060 | 5.340 | 5.000 | 5.340 | 33,500 | +0.23(+4.48%) |
Dec 23, 2002 | 5.490 | 5.650 | 5.020 | 5.111 | 39,900 | -0.34(-6.22%) |
Dec 20, 2002 | 5.490 | 5.650 | 5.250 | 5.450 | 117,700 | -0.06(-1.07%) |
Dec 19, 2002 | 5.270 | 5.550 | 5.000 | 5.509 | 119,700 | +0.25(+4.73%) |
Dec 18, 2002 | 5.650 | 5.650 | 5.250 | 5.260 | 143,700 | -0.21(-3.84%) |
Dec 17, 2002 | 5.600 | 5.680 | 5.450 | 5.470 | 55,400 | -0.17(-3.01%) |
Dec 16, 2002 | 5.700 | 5.700 | 5.380 | 5.640 | 78,600 | +0.24(+4.46%) |
Dec 13, 2002 | 5.500 | 5.550 | 5.290 | 5.399 | 21,600 | -0.07(-1.30%) |
Dec 12, 2002 | 5.360 | 5.520 | 5.250 | 5.470 | 33,800 | +0.21(+3.99%) |
Dec 11, 2002 | 5.410 | 5.490 | 5.210 | 5.260 | 20,800 | -0.08(-1.50%) |
Dec 10, 2002 | 5.250 | 5.560 | 5.050 | 5.340 | 46,200 | +0.18(+3.49%) |
Dec 09, 2002 | 5.600 | 5.670 | 5.160 | 5.160 | 40,100 | -0.44(-7.86%) |
Dec 06, 2002 | 5.160 | 5.650 | 5.160 | 5.600 | 42,800 | +0.15(+2.75%) |
Dec 05, 2002 | 5.450 | 5.750 | 5.100 | 5.450 | 68,600 | +0.07(+1.30%) |
Dec 04, 2002 | 5.550 | 5.840 | 4.810 | 5.380 | 240,200 | -0.37(-6.43%) |
Dec 03, 2002 | 6.110 | 6.350 | 5.390 | 5.750 | 203,900 | -0.45(-7.26%) |
Dec 02, 2002 | 5.890 | 6.260 | 5.880 | 6.200 | 165,400 | +0.58(+10.32%) |
Nov 29, 2002 | 5.350 | 5.740 | 5.350 | 5.620 | 39,200 | +0.12(+2.16%) |
Nov 27, 2002 | 5.590 | 5.900 | 5.350 | 5.501 | 122,000 | +0.12(+2.25%) |
Nov 26, 2002 | 5.800 | 5.850 | 5.300 | 5.380 | 144,100 | -0.12(-2.16%) |
Nov 25, 2002 | 5.280 | 5.720 | 5.190 | 5.499 | 223,600 | +0.36(+6.98%) |
Nov 22, 2002 | 4.840 | 5.210 | 4.710 | 5.140 | 141,100 | +0.43(+9.13%) |
Nov 21, 2002 | 4.700 | 5.250 | 4.660 | 4.710 | 150,600 | +0.16(+3.52%) |
Nov 20, 2002 | 4.160 | 4.650 | 4.110 | 4.550 | 304,600 | +0.50(+12.35%) |
Nov 19, 2002 | 4.000 | 4.210 | 3.920 | 4.050 | 257,500 | +0.05(+1.25%) |
Nov 18, 2002 | 3.970 | 4.120 | 3.910 | 4.000 | 197,300 | +0.10(+2.56%) |
Nov 15, 2002 | 3.750 | 3.950 | 3.750 | 3.900 | 48,900 | -0.01(-0.26%) |
Nov 14, 2002 | 3.870 | 3.940 | 3.750 | 3.910 | 35,600 | -0.04(-1.01%) |
Nov 13, 2002 | 3.910 | 3.970 | 3.830 | 3.950 | 57,400 | +0.04(+1.02%) |
Nov 12, 2002 | 4.050 | 4.050 | 3.850 | 3.910 | 115,900 | -0.09(-2.25%) |
Nov 11, 2002 | 3.960 | 4.000 | 3.900 | 4.000 | 10,400 | +0.09(+2.30%) |
Nov 08, 2002 | 3.950 | 4.020 | 3.880 | 3.910 | 58,400 | -0.10(-2.49%) |
Nov 07, 2002 | 4.020 | 4.100 | 3.950 | 4.010 | 65,200 | -0.09(-2.20%) |
Nov 06, 2002 | 4.100 | 4.120 | 4.000 | 4.100 | 117,100 | +0.04(+0.99%) |
Nov 05, 2002 | 4.120 | 4.120 | 3.900 | 4.060 | 74,500 | -0.06(-1.46%) |
Nov 04, 2002 | 3.710 | 4.250 | 3.670 | 4.120 | 276,600 | +0.44(+11.96%) |
Nov 01, 2002 | 3.630 | 3.690 | 3.610 | 3.680 | 13,200 | +0.04(+1.10%) |
Oct 31, 2002 | 3.720 | 3.720 | 3.550 | 3.640 | 33,100 | -0.04(-1.09%) |
Oct 30, 2002 | 3.660 | 3.720 | 3.650 | 3.680 | 33,100 | +0.03(+0.82%) |
Oct 29, 2002 | 3.680 | 3.700 | 3.600 | 3.650 | 22,100 | -0.01(-0.27%) |
Oct 28, 2002 | 3.730 | 3.820 | 3.610 | 3.660 | 108,100 | -0.00(-0.14%) |
Oct 25, 2002 | 3.650 | 3.720 | 3.550 | 3.665 | 15,000 | -0.07(-1.98%) |
Oct 24, 2002 | 3.720 | 3.780 | 3.600 | 3.739 | 44,700 | +0.06(+1.60%) |
Oct 23, 2002 | 3.670 | 3.740 | 3.550 | 3.680 | 32,900 | -0.05(-1.34%) |
Oct 22, 2002 | 3.600 | 3.820 | 3.550 | 3.730 | 19,804 | -0.03(-0.80%) |
Oct 21, 2002 | 3.700 | 3.800 | 3.640 | 3.760 | 25,800 | +0.07(+1.90%) |
Oct 18, 2002 | 3.749 | 3.820 | 3.600 | 3.690 | 22,073 | -0.06(-1.60%) |
Oct 17, 2002 | 3.500 | 3.820 | 3.500 | 3.750 | 65,300 | +0.25(+7.14%) |
Oct 16, 2002 | 3.510 | 3.560 | 3.450 | 3.500 | 40,940 | -0.08(-2.23%) |
Oct 15, 2002 | 3.800 | 3.910 | 3.500 | 3.580 | 34,000 | -0.07(-1.92%) |
Oct 14, 2002 | 3.650 | 3.750 | 3.620 | 3.650 | 32,950 | +0.01(+0.27%) |
Oct 11, 2002 | 3.600 | 3.680 | 3.500 | 3.640 | 84,800 | +0.17(+4.90%) |
Oct 10, 2002 | 3.500 | 3.520 | 3.460 | 3.470 | 26,600 | +0.02(+0.58%) |
Oct 09, 2002 | 3.540 | 3.540 | 3.450 | 3.450 | 30,000 | -0.01(-0.29%) |
Oct 08, 2002 | 3.470 | 3.550 | 3.410 | 3.460 | 60,400 | -0.04(-1.14%) |
Oct 07, 2002 | 3.530 | 3.550 | 3.460 | 3.500 | 50,200 | -0.02(-0.57%) |
Oct 04, 2002 | 3.510 | 3.580 | 3.500 | 3.520 | 21,700 | -0.02(-0.59%) |
Oct 03, 2002 | 3.460 | 3.600 | 3.450 | 3.541 | 42,700 | +0.06(+1.61%) |
Oct 02, 2002 | 3.679 | 3.679 | 3.450 | 3.485 | 44,800 | -0.05(-1.30%) |
Oct 01, 2002 | 3.560 | 3.670 | 3.500 | 3.531 | 65,600 | +0.01(+0.31%) |
Sep 30, 2002 | 3.500 | 3.820 | 3.500 | 3.520 | 35,800 | +0.04(+1.15%) |
Sep 27, 2002 | 3.450 | 3.510 | 3.450 | 3.480 | 55,400 | +0.03(+0.87%) |
Sep 26, 2002 | 3.430 | 3.460 | 3.430 | 3.450 | 19,600 | +0.02(+0.55%) |
Sep 25, 2002 | 3.460 | 3.500 | 3.400 | 3.431 | 118,500 | -0.03(-0.84%) |
Sep 24, 2002 | 3.500 | 3.519 | 3.420 | 3.460 | 55,700 | -0.11(-3.05%) |
Sep 23, 2002 | 3.640 | 3.780 | 3.520 | 3.569 | 47,300 | +0.02(+0.54%) |
Sep 20, 2002 | 4.240 | 4.240 | 3.550 | 3.550 | 124,900 | -0.09(-2.47%) |
Sep 19, 2002 | 3.560 | 3.700 | 3.450 | 3.640 | 58,500 | +0.01(+0.28%) |
Sep 18, 2002 | 3.750 | 3.750 | 3.500 | 3.630 | 61,800 | -0.15(-3.97%) |
Sep 17, 2002 | 3.690 | 4.010 | 3.690 | 3.780 | 54,500 | +0.11(+3.00%) |
Sep 16, 2002 | 3.470 | 3.690 | 3.400 | 3.670 | 65,500 | +0.21(+6.07%) |
Sep 13, 2002 | 3.390 | 3.470 | 3.370 | 3.460 | 70,300 | +0.06(+1.76%) |
Sep 12, 2002 | 3.301 | 3.420 | 3.300 | 3.400 | 37,900 | +0.02(+0.59%) |
Sep 11, 2002 | 3.469 | 3.469 | 3.290 | 3.380 | 5,999 | -0.08(-2.31%) |
Sep 10, 2002 | 3.250 | 3.460 | 3.200 | 3.460 | 25,100 | +0.20(+6.13%) |
Sep 09, 2002 | 3.219 | 3.310 | 3.160 | 3.260 | 26,950 | -0.05(-1.51%) |
Sep 06, 2002 | 3.283 | 3.420 | 3.200 | 3.310 | 21,300 | -0.01(-0.30%) |
Sep 05, 2002 | 3.210 | 3.330 | 3.210 | 3.320 | 28,700 | +0.07(+2.15%) |
Sep 04, 2002 | 3.278 | 3.300 | 3.160 | 3.250 | 41,100 | -0.02(-0.61%) |
Sep 03, 2002 | 3.460 | 3.480 | 3.110 | 3.270 | 24,800 | -0.19(-5.49%) |
Aug 30, 2002 | 3.471 | 3.540 | 3.460 | 3.460 | 9,000 | +0.00(+0.00%) |
Aug 29, 2002 | 3.460 | 3.520 | 3.460 | 3.460 | 15,400 | -0.05(-1.42%) |
Aug 28, 2002 | 3.619 | 3.620 | 3.460 | 3.510 | 27,800 | -0.07(-1.96%) |
Aug 27, 2002 | 3.859 | 3.859 | 3.560 | 3.580 | 36,888 | -0.07(-1.92%) |
Aug 26, 2002 | 3.801 | 3.801 | 3.560 | 3.650 | 34,890 | -0.11(-2.93%) |
Aug 23, 2002 | 3.989 | 4.000 | 3.660 | 3.760 | 4,730,000 | -0.17(-4.33%) |
Aug 22, 2002 | 3.810 | 4.000 | 3.760 | 3.930 | 37,000 | +0.13(+3.42%) |
Aug 21, 2002 | 3.860 | 3.900 | 3.760 | 3.800 | 19,200 | -0.15(-3.80%) |
Aug 20, 2002 | 3.980 | 3.990 | 3.800 | 3.950 | 66,983 | -0.01(-0.25%) |
Aug 16, 2002 | 3.860 | 4.040 | 3.860 | 3.960 | 37,500 | +0.08(+2.06%) |
Aug 15, 2002 | 4.020 | 4.020 | 3.860 | 3.880 | 51,440 | -0.12(-3.00%) |
Aug 14, 2002 | 4.080 | 4.140 | 4.000 | 4.000 | 45,600 | -0.12(-2.91%) |
Aug 13, 2002 | 4.110 | 4.150 | 4.000 | 4.120 | 64,100 | +0.01(+0.24%) |
Aug 12, 2002 | 4.100 | 4.260 | 4.080 | 4.110 | 14,850 | -0.19(-4.42%) |
Aug 07, 2002 | 4.280 | 4.480 | 4.280 | 4.300 | 29,100 | -0.15(-3.35%) |
Aug 06, 2002 | 4.280 | 4.449 | 4.280 | 4.449 | 24,530 | +0.05(+1.11%) |
Aug 05, 2002 | 4.290 | 4.480 | 4.280 | 4.400 | 23,000 | +0.12(+2.80%) |
Aug 02, 2002 | 4.280 | 4.670 | 4.280 | 4.280 | 35,500 | -0.00(-0.02%) |
Aug 01, 2002 | 4.380 | 4.700 | 4.280 | 4.281 | 63,900 | -0.15(-3.36%) |
Jul 31, 2002 | 4.400 | 4.550 | 4.300 | 4.430 | 14,800 | -0.08(-1.77%) |
Jul 30, 2002 | 4.800 | 4.800 | 4.330 | 4.510 | 32,100 | -0.28(-5.85%) |
Jul 29, 2002 | 4.510 | 4.820 | 4.390 | 4.790 | 13,600 | +0.44(+10.09%) |
Jul 26, 2002 | 4.600 | 4.700 | 4.350 | 4.351 | 14,700 | +0.01(+0.25%) |
Jul 25, 2002 | 4.590 | 4.690 | 4.340 | 4.340 | 19,900 | -0.24(-5.24%) |
Jul 24, 2002 | 4.791 | 4.791 | 4.300 | 4.580 | 38,900 | -0.21(-4.40%) |
Jul 23, 2002 | 4.801 | 4.850 | 4.520 | 4.791 | 30,200 | +0.03(+0.65%) |
Jul 22, 2002 | 5.001 | 5.050 | 4.760 | 4.760 | 22,500 | -0.23(-4.61%) |
Jul 19, 2002 | 4.990 | 5.030 | 4.710 | 4.990 | 18,000 | +0.29(+6.17%) |
Jul 17, 2002 | 4.940 | 5.040 | 4.700 | 4.700 | 21,100 | -0.25(-5.05%) |
Jul 12, 2002 | 4.750 | 5.240 | 4.700 | 4.950 | 29,300 | +0.06(+1.25%) |
Jul 11, 2002 | 4.280 | 4.890 | 4.280 | 4.889 | 52,100 | +0.61(+14.23%) |
Jul 10, 2002 | 4.510 | 4.600 | 4.280 | 4.280 | 69,000 | -0.31(-6.73%) |
Jul 09, 2002 | 4.700 | 4.700 | 4.589 | 4.589 | 80,500 | -0.11(-2.36%) |
Jul 08, 2002 | 4.400 | 4.700 | 4.400 | 4.700 | 14,900 | +0.05(+1.08%) |
Jul 05, 2002 | 4.501 | 4.750 | 4.400 | 4.650 | 6,200 | +0.11(+2.45%) |
Jul 04, 2002 | 4.501 | 4.559 | 4.350 | 4.539 | 24,200 | +0.00(+0.00%) |
Jul 03, 2002 | 4.501 | 4.559 | 4.350 | 4.539 | 24,200 | +0.04(+0.87%) |
Jul 02, 2002 | 4.550 | 4.900 | 4.050 | 4.500 | 49,100 | -0.10(-2.17%) |
Jul 01, 2002 | 4.790 | 4.888 | 4.600 | 4.600 | 26,200 | -0.15(-3.16%) |
Jun 28, 2002 | 4.800 | 4.990 | 4.710 | 4.750 | 20,300 | -0.03(-0.63%) |
Jun 27, 2002 | 4.880 | 4.970 | 4.680 | 4.780 | 45,900 | -0.11(-2.23%) |
Jun 26, 2002 | 4.969 | 5.005 | 4.560 | 4.889 | 76,900 | -0.12(-2.42%) |
Jun 25, 2002 | 5.480 | 5.480 | 5.000 | 5.010 | 52,500 | -0.44(-8.07%) |
Jun 21, 2002 | 5.560 | 5.701 | 5.350 | 5.450 | 42,200 | -0.25(-4.39%) |
Jun 20, 2002 | 5.509 | 5.800 | 5.350 | 5.700 | 39,300 | +0.18(+3.26%) |
Jun 19, 2002 | 5.489 | 5.550 | 5.450 | 5.520 | 21,800 | +0.11(+2.03%) |
Jun 18, 2002 | 5.430 | 5.550 | 5.210 | 5.410 | 39,200 | -0.02(-0.37%) |
Jun 17, 2002 | 5.170 | 5.660 | 5.149 | 5.430 | 31,600 | +0.28(+5.44%) |
Jun 14, 2002 | 5.210 | 5.350 | 5.100 | 5.150 | 31,700 | -0.29(-5.33%) |
Jun 12, 2002 | 5.450 | 5.620 | 5.350 | 5.440 | 28,900 | +0.09(+1.66%) |
Jun 11, 2002 | 5.650 | 5.670 | 5.350 | 5.351 | 41,400 | -0.30(-5.29%) |
Jun 10, 2002 | 5.721 | 5.939 | 5.650 | 5.650 | 17,100 | -0.25(-4.24%) |
Jun 07, 2002 | 5.800 | 5.900 | 5.651 | 5.900 | 39,600 | +0.04(+0.68%) |
Jun 06, 2002 | 6.300 | 6.300 | 5.800 | 5.860 | 20,500 | -0.24(-3.93%) |
Jun 05, 2002 | 5.951 | 6.340 | 5.650 | 6.100 | 41,800 | +0.05(+0.83%) |
May 31, 2002 | 6.062 | 6.180 | 6.000 | 6.050 | 26,800 | -0.45(-6.92%) |
May 28, 2002 | 6.550 | 6.600 | 6.360 | 6.500 | 34,800 | -0.05(-0.76%) |
May 27, 2002 | 6.575 | 6.790 | 6.080 | 6.550 | 54,100 | +0.00(+0.00%) |
May 24, 2002 | 6.575 | 6.790 | 6.080 | 6.550 | 54,100 | -0.16(-2.38%) |
May 23, 2002 | 6.780 | 7.000 | 6.541 | 6.710 | 29,500 | -0.09(-1.32%) |
May 22, 2002 | 6.980 | 7.050 | 6.270 | 6.800 | 174,600 | +0.24(+3.66%) |
May 21, 2002 | 6.390 | 6.700 | 6.320 | 6.560 | 65,600 | +0.11(+1.71%) |
May 20, 2002 | 6.150 | 6.650 | 6.150 | 6.450 | 71,100 | +0.30(+4.88%) |
May 17, 2002 | 6.290 | 6.290 | 6.070 | 6.150 | 10,700 | -0.08(-1.28%) |
May 16, 2002 | 6.249 | 6.249 | 6.000 | 6.230 | 18,800 | -0.02(-0.32%) |
May 15, 2002 | 5.650 | 6.400 | 5.611 | 6.250 | 76,000 | +0.60(+10.62%) |
May 14, 2002 | 5.800 | 5.810 | 5.650 | 5.650 | 18,600 | -0.10(-1.74%) |
May 13, 2002 | 5.799 | 5.799 | 5.661 | 5.750 | 14,800 | -0.05(-0.86%) |
May 10, 2002 | 5.980 | 5.980 | 5.690 | 5.800 | 19,800 | -0.05(-0.85%) |
May 09, 2002 | 5.550 | 6.050 | 5.550 | 5.850 | 50,800 | +0.14(+2.45%) |
May 08, 2002 | 5.520 | 5.950 | 5.440 | 5.710 | 41,800 | +0.35(+6.51%) |
May 07, 2002 | 5.525 | 5.533 | 5.200 | 5.361 | 49,200 | -0.15(-2.70%) |
May 06, 2002 | 5.520 | 5.680 | 5.500 | 5.510 | 22,200 | -0.05(-0.97%) |
May 03, 2002 | 5.750 | 6.000 | 5.500 | 5.564 | 22,700 | -0.19(-3.23%) |
May 02, 2002 | 6.000 | 6.000 | 5.750 | 5.750 | 45,800 | -0.35(-5.74%) |
May 01, 2002 | 6.070 | 6.400 | 5.800 | 6.100 | 71,200 | -0.05(-0.81%) |
Apr 30, 2002 | 6.000 | 6.350 | 5.950 | 6.150 | 53,400 | +0.21(+3.52%) |
Apr 29, 2002 | 6.200 | 6.240 | 5.940 | 5.941 | 61,000 | -0.26(-4.24%) |
Apr 26, 2002 | 6.270 | 6.380 | 6.040 | 6.204 | 35,900 | -0.27(-4.11%) |
Apr 25, 2002 | 6.520 | 6.521 | 6.160 | 6.470 | 60,400 | -0.08(-1.22%) |
Apr 24, 2002 | 6.730 | 6.780 | 6.510 | 6.550 | 57,200 | +0.05(+0.77%) |
Apr 23, 2002 | 6.480 | 6.720 | 6.480 | 6.500 | 60,400 | -0.17(-2.55%) |
Apr 22, 2002 | 6.910 | 6.980 | 6.500 | 6.670 | 43,800 | -0.23(-3.33%) |
Apr 19, 2002 | 6.900 | 7.000 | 6.740 | 6.900 | 69,200 | +0.20(+2.99%) |
Apr 18, 2002 | 6.710 | 6.850 | 6.590 | 6.700 | 17,800 | -0.11(-1.62%) |
Apr 17, 2002 | 6.770 | 6.950 | 6.700 | 6.810 | 22,900 | +0.13(+1.95%) |
Apr 16, 2002 | 6.400 | 6.750 | 6.400 | 6.680 | 22,300 | +0.29(+4.54%) |
Apr 15, 2002 | 6.540 | 6.750 | 6.390 | 6.390 | 28,200 | -0.16(-2.44%) |
Apr 12, 2002 | 6.740 | 6.750 | 6.550 | 6.550 | 24,800 | +0.00(+0.00%) |
Apr 11, 2002 | 6.820 | 6.900 | 6.550 | 6.550 | 62,400 | -0.19(-2.82%) |
Apr 10, 2002 | 6.600 | 6.900 | 6.600 | 6.740 | 87,800 | +0.03(+0.45%) |
Apr 09, 2002 | 6.850 | 7.000 | 6.470 | 6.710 | 130,600 | -0.13(-1.90%) |
Apr 08, 2002 | 6.420 | 6.860 | 6.260 | 6.840 | 66,900 | +0.31(+4.75%) |
Apr 05, 2002 | 6.700 | 7.240 | 6.530 | 6.530 | 138,400 | -0.17(-2.54%) |
Apr 04, 2002 | 6.160 | 6.890 | 6.100 | 6.700 | 342,400 | +0.80(+13.56%) |
Apr 03, 2002 | 5.800 | 5.950 | 5.800 | 5.900 | 65,900 | +0.00(+0.00%) |
Apr 02, 2002 | 5.780 | 6.000 | 5.780 | 5.900 | 38,600 | +0.00(+0.00%) |
Apr 01, 2002 | 5.850 | 5.990 | 5.840 | 5.900 | 42,500 | -0.07(-1.17%) |
Mar 29, 2002 | 5.680 | 5.980 | 5.620 | 5.970 | 81,100 | +0.00(+0.00%) |
Mar 28, 2002 | 5.680 | 5.980 | 5.620 | 5.970 | 81,100 | +0.18(+3.11%) |
Mar 27, 2002 | 5.570 | 5.790 | 5.510 | 5.790 | 13,500 | +0.24(+4.32%) |
Mar 26, 2002 | 5.525 | 5.670 | 5.490 | 5.550 | 45,500 | -0.05(-0.89%) |
Mar 25, 2002 | 5.800 | 5.800 | 5.510 | 5.600 | 27,600 | -0.12(-2.11%) |
Mar 22, 2002 | 5.690 | 5.850 | 5.690 | 5.721 | 12,000 | -0.12(-2.01%) |
Mar 21, 2002 | 5.700 | 5.920 | 5.650 | 5.838 | 27,300 | +0.34(+6.15%) |
Mar 20, 2002 | 5.750 | 5.750 | 5.500 | 5.500 | 29,000 | -0.35(-5.98%) |
Mar 19, 2002 | 5.630 | 5.850 | 5.610 | 5.850 | 24,400 | +0.23(+4.09%) |
Mar 18, 2002 | 5.600 | 5.700 | 5.600 | 5.620 | 13,500 | -0.07(-1.23%) |
Mar 15, 2002 | 5.810 | 5.940 | 5.560 | 5.690 | 12,000 | -0.14(-2.40%) |
Mar 14, 2002 | 5.950 | 6.000 | 5.700 | 5.830 | 40,700 | -0.07(-1.19%) |
Mar 13, 2002 | 5.960 | 5.990 | 5.500 | 5.900 | 51,200 | +0.10(+1.72%) |
Mar 12, 2002 | 5.475 | 5.800 | 5.300 | 5.800 | 64,400 | +0.25(+4.50%) |
Mar 11, 2002 | 5.700 | 5.890 | 5.250 | 5.550 | 71,000 | +0.22(+4.13%) |
Mar 08, 2002 | 5.040 | 5.370 | 5.040 | 5.330 | 52,100 | +0.33(+6.60%) |
Mar 07, 2002 | 5.310 | 5.310 | 5.000 | 5.000 | 56,000 | -0.20(-3.85%) |
Mar 06, 2002 | 5.110 | 5.200 | 5.000 | 5.200 | 55,600 | +0.10(+1.96%) |
Mar 05, 2002 | 5.240 | 5.450 | 4.961 | 5.100 | 32,300 | -0.24(-4.49%) |
Mar 04, 2002 | 5.200 | 5.450 | 5.101 | 5.340 | 35,400 | +0.34(+6.80%) |
Mar 01, 2002 | 4.980 | 5.090 | 4.780 | 5.000 | 41,000 | +0.15(+3.09%) |
Feb 28, 2002 | 4.570 | 4.930 | 4.569 | 4.850 | 28,900 | +0.30(+6.59%) |
Feb 27, 2002 | 4.630 | 4.630 | 4.300 | 4.550 | 131,000 | +0.03(+0.66%) |
Feb 26, 2002 | 4.560 | 4.750 | 4.500 | 4.520 | 49,800 | -0.03(-0.66%) |
Feb 25, 2002 | 4.580 | 4.720 | 4.530 | 4.550 | 55,600 | -0.02(-0.44%) |
Feb 22, 2002 | 4.650 | 4.800 | 4.500 | 4.570 | 32,700 | -0.13(-2.77%) |
Feb 21, 2002 | 4.860 | 4.980 | 4.660 | 4.700 | 52,200 | -0.13(-2.69%) |
Feb 20, 2002 | 4.800 | 5.000 | 4.660 | 4.830 | 51,700 | -0.07(-1.43%) |
Feb 19, 2002 | 4.860 | 4.950 | 4.750 | 4.900 | 22,300 | -0.10(-2.00%) |
Feb 18, 2002 | 5.211 | 5.240 | 5.000 | 5.000 | 21,200 | +0.00(+0.00%) |
Feb 15, 2002 | 5.211 | 5.240 | 5.000 | 5.000 | 21,200 | -0.26(-4.94%) |
Feb 14, 2002 | 5.385 | 5.385 | 5.240 | 5.260 | 34,600 | -0.08(-1.50%) |
Feb 13, 2002 | 5.231 | 5.380 | 5.220 | 5.340 | 26,200 | -0.02(-0.35%) |
Feb 12, 2002 | 5.250 | 5.390 | 5.230 | 5.359 | 15,900 | -0.01(-0.21%) |
Feb 11, 2002 | 5.200 | 5.389 | 5.150 | 5.370 | 21,600 | +0.22(+4.27%) |
Feb 08, 2002 | 4.800 | 5.240 | 4.750 | 5.150 | 58,900 | +0.30(+6.19%) |
Feb 07, 2002 | 4.900 | 4.920 | 4.600 | 4.850 | 39,900 | -0.02(-0.41%) |
Feb 06, 2002 | 5.050 | 5.130 | 4.750 | 4.870 | 64,600 | -0.28(-5.42%) |
Feb 05, 2002 | 5.190 | 5.250 | 5.000 | 5.149 | 46,000 | -0.06(-1.17%) |
Feb 04, 2002 | 5.350 | 5.420 | 5.200 | 5.210 | 24,800 | -0.14(-2.62%) |
Feb 01, 2002 | 5.550 | 5.600 | 5.350 | 5.350 | 24,300 | -0.16(-2.90%) |
Jan 31, 2002 | 5.170 | 5.530 | 5.170 | 5.510 | 36,500 | +0.32(+6.17%) |
Jan 30, 2002 | 5.200 | 5.320 | 5.060 | 5.190 | 50,200 | -0.09(-1.70%) |
Jan 29, 2002 | 5.260 | 5.420 | 5.150 | 5.280 | 46,700 | -0.11(-2.04%) |
Jan 28, 2002 | 5.490 | 5.550 | 5.380 | 5.390 | 21,300 | -0.11(-2.00%) |
Jan 25, 2002 | 5.700 | 5.700 | 5.450 | 5.500 | 65,200 | -0.22(-3.85%) |
Jan 24, 2002 | 5.720 | 6.020 | 5.570 | 5.720 | 61,000 | +0.17(+3.06%) |
Jan 23, 2002 | 5.430 | 5.710 | 5.200 | 5.550 | 59,500 | +0.15(+2.78%) |
Jan 22, 2002 | 5.710 | 5.840 | 5.050 | 5.400 | 165,600 | -0.50(-8.47%) |
Jan 21, 2002 | 6.200 | 6.210 | 5.750 | 5.900 | 55,100 | +0.00(+0.00%) |
Jan 18, 2002 | 6.200 | 6.210 | 5.750 | 5.900 | 55,100 | -0.33(-5.30%) |
Jan 17, 2002 | 6.210 | 6.380 | 6.150 | 6.230 | 64,100 | +0.11(+1.80%) |
Jan 16, 2002 | 6.385 | 6.400 | 6.000 | 6.120 | 80,200 | -0.38(-5.85%) |
Jan 15, 2002 | 6.500 | 6.700 | 6.300 | 6.500 | 82,800 | -0.01(-0.15%) |
Jan 14, 2002 | 6.800 | 6.810 | 6.370 | 6.510 | 118,800 | -0.27(-3.98%) |
Jan 11, 2002 | 6.750 | 7.040 | 6.550 | 6.780 | 72,700 | -0.02(-0.29%) |