Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5813 | 5903 | 5772 | 5888 | 134,800 | +105.70(+1.83%) |
Feb 27, 2003 | 5878 | 5897 | 5749 | 5782 | 144,600 | -21.20(-0.37%) |
Feb 26, 2003 | 5912 | 5924 | 5794 | 5803 | 134,200 | -148.90(-2.50%) |
Feb 25, 2003 | 6065 | 6073 | 5952 | 5952 | 96,400 | -91.10(-1.51%) |
Feb 22, 2003 | 5982 | 6043 | 5942 | 6043 | 93,600 | +53.90(+0.90%) |
Feb 21, 2003 | 6066 | 6124 | 5957 | 5989 | 116,800 | -47.50(-0.79%) |
Feb 20, 2003 | 6136 | 6148 | 6037 | 6037 | 119,200 | -128.20(-2.08%) |
Feb 19, 2003 | 6081 | 6187 | 6048 | 6165 | 120,400 | +82.10(+1.35%) |
Feb 18, 2003 | 6052 | 6106 | 6040 | 6083 | 80,000 | +110.10(+1.84%) |
Feb 15, 2003 | 5841 | 6032 | 5831 | 5973 | 105,200 | +155.20(+2.67%) |
Feb 14, 2003 | 5793 | 5899 | 5765 | 5818 | 116,800 | -22.60(-0.39%) |
Feb 13, 2003 | 5871 | 5879 | 5822 | 5840 | 107,400 | -83.10(-1.40%) |
Feb 12, 2003 | 5846 | 5933 | 5837 | 5923 | 114,400 | +135.70(+2.34%) |
Feb 11, 2003 | 5822 | 5830 | 5742 | 5788 | 104,400 | -21.70(-0.37%) |
Feb 08, 2003 | 5898 | 5898 | 5782 | 5809 | 108,600 | -76.30(-1.30%) |
Feb 07, 2003 | 5908 | 5975 | 5828 | 5886 | 124,200 | -117.00(-1.95%) |
Feb 06, 2003 | 5886 | 6003 | 5817 | 6003 | 188,000 | +129.70(+2.21%) |
Feb 05, 2003 | 6010 | 6011 | 5872 | 5873 | 116,800 | -144.30(-2.40%) |
Feb 04, 2003 | 5989 | 6043 | 5977 | 6017 | 104,400 | +69.50(+1.17%) |
Feb 01, 2003 | 5912 | 5968 | 5889 | 5948 | 172,200 | -71.90(-1.19%) |
Jan 31, 2003 | 5959 | 6039 | 5935 | 6020 | 173,200 | +78.60(+1.32%) |
Jan 30, 2003 | 5965 | 5965 | 5790 | 5941 | 173,400 | -14.40(-0.24%) |
Jan 29, 2003 | 6069 | 6087 | 5918 | 5955 | 164,800 | -67.00(-1.11%) |
Jan 28, 2003 | 6230 | 6235 | 6022 | 6022 | 166,400 | -246.50(-3.93%) |
Jan 25, 2003 | 6341 | 6378 | 6262 | 6269 | 128,200 | -41.30(-0.65%) |
Jan 24, 2003 | 6314 | 6384 | 6274 | 6310 | 138,400 | +60.50(+0.97%) |
Jan 23, 2003 | 6338 | 6353 | 6227 | 6250 | 164,800 | -96.60(-1.52%) |
Jan 22, 2003 | 6444 | 6502 | 6338 | 6346 | 112,600 | -44.50(-0.70%) |
Jan 21, 2003 | 6408 | 6484 | 6387 | 6391 | 91,200 | -67.40(-1.04%) |
Jan 18, 2003 | 6558 | 6571 | 6422 | 6458 | 161,200 | -152.40(-2.31%) |
Jan 17, 2003 | 6508 | 6611 | 6498 | 6611 | 133,600 | +43.80(+0.67%) |
Jan 16, 2003 | 6619 | 6646 | 6544 | 6567 | 155,800 | -22.40(-0.34%) |
Jan 15, 2003 | 6565 | 6589 | 6504 | 6589 | 118,600 | +54.50(+0.83%) |
Jan 14, 2003 | 6470 | 6576 | 6468 | 6535 | 133,600 | +95.80(+1.49%) |
Jan 11, 2003 | 6414 | 6476 | 6347 | 6439 | 142,800 | +5.90(+0.09%) |
Jan 10, 2003 | 6331 | 6447 | 6237 | 6433 | 121,000 | +55.80(+0.87%) |
Jan 09, 2003 | 6316 | 6466 | 6310 | 6377 | 152,600 | +27.90(+0.44%) |
Jan 08, 2003 | 6350 | 6385 | 6299 | 6349 | 125,600 | +112.00(+1.80%) |
Jan 04, 2003 | 6285 | 6331 | 6208 | 6237 | 84,000 | -46.70(-0.74%) |
Jan 03, 2003 | 6051 | 6284 | 6033 | 6284 | 90,400 | +247.10(+4.09%) |
Dec 31, 2002 | 6038 | 6065 | 5981 | 6037 | 89,600 | -44.40(-0.73%) |
Dec 28, 2002 | 6148 | 6212 | 6081 | 6081 | 81,600 | -158.90(-2.55%) |
Dec 24, 2002 | 6214 | 6251 | 6179 | 6240 | 73,600 | +32.20(+0.52%) |
Dec 21, 2002 | 6209 | 6253 | 6132 | 6208 | 197,000 | +39.70(+0.64%) |
Dec 20, 2002 | 6205 | 6250 | 6074 | 6168 | 132,000 | +12.50(+0.20%) |
Dec 19, 2002 | 6254 | 6270 | 6150 | 6156 | 101,200 | -110.80(-1.77%) |
Dec 18, 2002 | 6329 | 6343 | 6226 | 6267 | 101,000 | -44.80(-0.71%) |
Dec 17, 2002 | 6091 | 6318 | 6069 | 6311 | 100,800 | +190.80(+3.12%) |
Dec 14, 2002 | 6273 | 6274 | 6094 | 6121 | 135,800 | -131.00(-2.10%) |
Dec 13, 2002 | 6382 | 6386 | 6232 | 6252 | 117,000 | -119.90(-1.88%) |
Dec 12, 2002 | 6386 | 6398 | 6285 | 6372 | 124,800 | +39.40(+0.62%) |
Dec 11, 2002 | 6264 | 6371 | 6262 | 6332 | 109,400 | +41.10(+0.65%) |
Dec 10, 2002 | 6380 | 6454 | 6276 | 6291 | 142,600 | -134.30(-2.09%) |
Dec 06, 2002 | 6563 | 6656 | 6405 | 6425 | 132,400 | -87.50(-1.34%) |
Dec 05, 2002 | 6570 | 6585 | 6500 | 6513 | 125,600 | -69.60(-1.06%) |
Dec 04, 2002 | 6723 | 6773 | 6582 | 6582 | 117,200 | -153.90(-2.28%) |
Dec 03, 2002 | 6660 | 6849 | 6658 | 6736 | 134,400 | +50.70(+0.76%) |
Nov 30, 2002 | 6709 | 6761 | 6652 | 6686 | 121,200 | -18.50(-0.28%) |
Nov 29, 2002 | 6708 | 6767 | 6650 | 6704 | 91,200 | +4.00(+0.06%) |
Nov 28, 2002 | 6442 | 6700 | 6420 | 6700 | 124,800 | +228.60(+3.53%) |
Nov 27, 2002 | 6597 | 6606 | 6449 | 6472 | 136,400 | -109.20(-1.66%) |
Nov 26, 2002 | 6581 | 6633 | 6527 | 6581 | 104,800 | +41.50(+0.63%) |
Nov 23, 2002 | 6503 | 6560 | 6445 | 6539 | 109,000 | +40.30(+0.62%) |
Nov 22, 2002 | 6351 | 6508 | 6344 | 6499 | 138,400 | +234.60(+3.75%) |
Nov 21, 2002 | 6313 | 6350 | 6183 | 6264 | 103,600 | -35.00(-0.56%) |
Nov 20, 2002 | 6303 | 6322 | 6268 | 6299 | 79,200 | -57.00(-0.90%) |
Nov 19, 2002 | 6252 | 6392 | 6251 | 6356 | 96,800 | +105.50(+1.69%) |
Nov 16, 2002 | 6318 | 6358 | 6251 | 6251 | 114,400 | -20.90(-0.33%) |
Nov 15, 2002 | 6149 | 6326 | 6052 | 6272 | 132,200 | +138.20(+2.25%) |
Nov 14, 2002 | 6096 | 6134 | 6011 | 6134 | 111,000 | -8.40(-0.14%) |
Nov 13, 2002 | 6069 | 6162 | 6053 | 6142 | 120,200 | +81.90(+1.35%) |
Nov 12, 2002 | 6069 | 6110 | 5979 | 6060 | 83,400 | -14.20(-0.23%) |
Nov 09, 2002 | 6031 | 6169 | 6031 | 6074 | 115,800 | -41.40(-0.68%) |
Nov 08, 2002 | 6339 | 6378 | 6096 | 6116 | 151,600 | -203.50(-3.22%) |
Nov 07, 2002 | 6450 | 6460 | 6238 | 6319 | 150,000 | -50.00(-0.79%) |
Nov 06, 2002 | 6321 | 6395 | 6257 | 6369 | 134,200 | +2.90(+0.05%) |
Nov 05, 2002 | 6272 | 6366 | 6224 | 6366 | 170,400 | +226.80(+3.69%) |
Nov 01, 2002 | 6074 | 6187 | 6028 | 6139 | 146,800 | +101.30(+1.68%) |
Oct 31, 2002 | 6088 | 6092 | 5944 | 6038 | 126,800 | +32.20(+0.54%) |
Oct 30, 2002 | 6111 | 6201 | 6006 | 6006 | 138,400 | -158.70(-2.57%) |
Oct 29, 2002 | 6164 | 6262 | 6151 | 6165 | 129,600 | +72.10(+1.18%) |
Oct 25, 2002 | 5964 | 6092 | 5907 | 6092 | 126,200 | +38.30(+0.63%) |
Oct 24, 2002 | 5972 | 6054 | 5936 | 6054 | 109,200 | +172.80(+2.94%) |
Oct 23, 2002 | 6059 | 6133 | 5878 | 5881 | 117,600 | -159.40(-2.64%) |
Oct 22, 2002 | 6076 | 6146 | 6010 | 6041 | 139,400 | +9.40(+0.16%) |
Oct 21, 2002 | 5998 | 6064 | 5927 | 6031 | 90,000 | +20.60(+0.34%) |
Oct 18, 2002 | 6105 | 6124 | 5874 | 6011 | 155,400 | -12.70(-0.21%) |
Oct 17, 2002 | 5944 | 6074 | 5930 | 6024 | 176,000 | +158.10(+2.70%) |
Oct 16, 2002 | 5813 | 6015 | 5809 | 5865 | 153,600 | -24.00(-0.41%) |
Oct 15, 2002 | 5671 | 5899 | 5666 | 5889 | 164,400 | +286.10(+5.11%) |
Oct 14, 2002 | 5642 | 5742 | 5568 | 5603 | 124,600 | -57.70(-1.02%) |
Oct 11, 2002 | 5482 | 5666 | 5471 | 5661 | 173,000 | +213.40(+3.92%) |
Oct 10, 2002 | 5295 | 5463 | 5267 | 5448 | 173,000 | +83.10(+1.55%) |
Oct 09, 2002 | 5489 | 5517 | 5333 | 5364 | 151,400 | -89.60(-1.64%) |
Oct 08, 2002 | 5485 | 5599 | 5432 | 5454 | 147,000 | -10.20(-0.19%) |
Oct 07, 2002 | 5426 | 5545 | 5376 | 5464 | 120,200 | -34.90(-0.63%) |
Oct 04, 2002 | 5541 | 5629 | 5471 | 5499 | 136,800 | -52.50(-0.95%) |
Oct 03, 2002 | 5510 | 5680 | 5498 | 5552 | 113,400 | -62.70(-1.12%) |
Oct 02, 2002 | 5518 | 5614 | 5455 | 5614 | 154,600 | +245.80(+4.58%) |
Oct 01, 2002 | 5477 | 5484 | 5325 | 5369 | 140,000 | -63.10(-1.16%) |
Sep 30, 2002 | 5476 | 5493 | 5305 | 5432 | 158,600 | -198.90(-3.53%) |
Sep 27, 2002 | 5654 | 5717 | 5574 | 5631 | 108,200 | -51.80(-0.91%) |
Sep 26, 2002 | 5558 | 5682 | 5488 | 5682 | 132,400 | +235.00(+4.31%) |
Sep 25, 2002 | 5318 | 5545 | 5294 | 5447 | 149,200 | +56.50(+1.05%) |
Sep 24, 2002 | 5572 | 5637 | 5359 | 5391 | 158,800 | -189.20(-3.39%) |
Sep 23, 2002 | 5761 | 5845 | 5520 | 5580 | 157,600 | -181.00(-3.14%) |
Sep 20, 2002 | 5785 | 5861 | 5715 | 5761 | 198,400 | -57.90(-1.00%) |
Sep 19, 2002 | 5930 | 5992 | 5814 | 5819 | 131,800 | -86.50(-1.46%) |
Sep 18, 2002 | 6012 | 6021 | 5899 | 5906 | 146,800 | -176.50(-2.90%) |
Sep 17, 2002 | 6251 | 6280 | 6072 | 6082 | 125,800 | -5.00(-0.08%) |
Sep 16, 2002 | 6167 | 6205 | 6063 | 6087 | 70,400 | -54.30(-0.88%) |
Sep 13, 2002 | 6247 | 6251 | 6045 | 6141 | 137,000 | -109.80(-1.76%) |
Sep 12, 2002 | 6395 | 6436 | 6243 | 6251 | 93,000 | -240.90(-3.71%) |
Sep 11, 2002 | 6339 | 6514 | 6257 | 6492 | 110,800 | +196.30(+3.12%) |
Sep 10, 2002 | 6198 | 6325 | 6192 | 6296 | 73,600 | +152.40(+2.48%) |
Sep 09, 2002 | 6218 | 6232 | 6115 | 6143 | 82,600 | -118.30(-1.89%) |
Sep 06, 2002 | 6080 | 6262 | 6020 | 6262 | 83,200 | +181.20(+2.98%) |
Sep 05, 2002 | 6225 | 6231 | 5990 | 6080 | 138,800 | -84.70(-1.37%) |
Sep 04, 2002 | 6098 | 6212 | 6040 | 6165 | 101,400 | +23.20(+0.38%) |
Sep 03, 2002 | 6312 | 6315 | 6141 | 6142 | 114,000 | -199.40(-3.14%) |
Sep 02, 2002 | 6433 | 6433 | 6327 | 6341 | 55,800 | -94.40(-1.47%) |
Aug 30, 2002 | 6423 | 6450 | 6316 | 6436 | 120,800 | +64.80(+1.02%) |
Aug 29, 2002 | 6478 | 6483 | 6332 | 6371 | 94,400 | -101.80(-1.57%) |
Aug 28, 2002 | 6613 | 6617 | 6460 | 6473 | 86,200 | -230.40(-3.44%) |
Aug 27, 2002 | 6594 | 6727 | 6553 | 6703 | 99,000 | +169.00(+2.59%) |
Aug 26, 2002 | 6539 | 6650 | 6515 | 6534 | 42,600 | -56.00(-0.85%) |
Aug 23, 2002 | 6688 | 6708 | 6566 | 6590 | 85,400 | -88.70(-1.33%) |
Aug 22, 2002 | 6576 | 6684 | 6540 | 6679 | 94,800 | +150.70(+2.31%) |
Aug 21, 2002 | 6443 | 6625 | 6431 | 6528 | 95,600 | +61.80(+0.96%) |
Aug 20, 2002 | 6556 | 6606 | 6454 | 6466 | 80,400 | -116.70(-1.77%) |
Aug 19, 2002 | 6268 | 6584 | 6259 | 6583 | 86,000 | +256.40(+4.05%) |
Aug 16, 2002 | 6278 | 6346 | 6175 | 6327 | 120,200 | +222.00(+3.64%) |
Aug 14, 2002 | 6137 | 6247 | 6086 | 6105 | 84,400 | -166.80(-2.66%) |
Aug 13, 2002 | 6235 | 6281 | 6137 | 6271 | 80,600 | +50.30(+0.81%) |
Aug 12, 2002 | 6375 | 6384 | 6207 | 6221 | 64,000 | -179.20(-2.80%) |
Aug 09, 2002 | 6454 | 6496 | 6321 | 6400 | 124,800 | +4.20(+0.07%) |
Aug 08, 2002 | 6185 | 6422 | 6172 | 6396 | 165,200 | +304.40(+5.00%) |
Aug 07, 2002 | 6209 | 6269 | 6059 | 6092 | 180,600 | -76.90(-1.25%) |
Aug 06, 2002 | 5879 | 6221 | 5816 | 6169 | 156,200 | +205.40(+3.44%) |
Aug 05, 2002 | 6145 | 6177 | 5963 | 5963 | 110,400 | -150.90(-2.47%) |
Aug 02, 2002 | 6089 | 6147 | 6029 | 6114 | 133,200 | +39.20(+0.65%) |
Aug 01, 2002 | 6250 | 6364 | 6038 | 6075 | 149,800 | -174.40(-2.79%) |
Jul 31, 2002 | 6369 | 6508 | 6214 | 6249 | 194,400 | -73.00(-1.15%) |
Jul 30, 2002 | 6673 | 6744 | 6322 | 6322 | 192,000 | -337.50(-5.07%) |
Jul 29, 2002 | 6362 | 6660 | 6260 | 6660 | 136,600 | +356.40(+5.65%) |
Jul 26, 2002 | 6240 | 6314 | 6118 | 6303 | 142,800 | -6.70(-0.11%) |
Jul 25, 2002 | 6366 | 6369 | 6166 | 6310 | 197,400 | +305.60(+5.09%) |
Jul 24, 2002 | 6074 | 6179 | 5824 | 6004 | 262,600 | -154.10(-2.50%) |
Jul 23, 2002 | 6309 | 6433 | 6106 | 6159 | 170,000 | -93.30(-1.49%) |
Jul 22, 2002 | 6374 | 6458 | 6252 | 6252 | 134,800 | -168.50(-2.62%) |
Jul 19, 2002 | 6659 | 6659 | 6420 | 6420 | 142,400 | -331.20(-4.91%) |
Jul 18, 2002 | 6704 | 6862 | 6640 | 6752 | 194,800 | +91.00(+1.37%) |
Jul 17, 2002 | 6412 | 6729 | 6380 | 6661 | 153,400 | +239.40(+3.73%) |
Jul 16, 2002 | 6557 | 6580 | 6272 | 6421 | 163,800 | +0.30(+0.00%) |
Jul 15, 2002 | 6727 | 6777 | 6408 | 6421 | 108,400 | -303.70(-4.52%) |
Jul 12, 2002 | 6800 | 6832 | 6633 | 6725 | 101,400 | +86.90(+1.31%) |
Jul 11, 2002 | 6737 | 6776 | 6631 | 6638 | 117,800 | -220.60(-3.22%) |
Jul 10, 2002 | 6915 | 6997 | 6839 | 6858 | 103,000 | -139.40(-1.99%) |
Jul 09, 2002 | 7110 | 7165 | 6928 | 6998 | 117,400 | -136.10(-1.91%) |
Jul 08, 2002 | 7010 | 7165 | 6997 | 7134 | 110,000 | +55.40(+0.78%) |
Jul 05, 2002 | 6753 | 7078 | 6745 | 7078 | 157,800 | +391.80(+5.86%) |
Jul 04, 2002 | 6686 | 6717 | 6635 | 6687 | 96,600 | +94.40(+1.43%) |
Jul 03, 2002 | 6739 | 6807 | 6580 | 6592 | 128,200 | -121.20(-1.81%) |
Jul 02, 2002 | 6794 | 6838 | 6713 | 6713 | 132,000 | -180.20(-2.61%) |
Jul 01, 2002 | 6851 | 6999 | 6796 | 6894 | 113,400 | -19.40(-0.28%) |
Jun 28, 2002 | 6810 | 6933 | 6800 | 6913 | 152,400 | +217.20(+3.24%) |
Jun 27, 2002 | 6798 | 6802 | 6644 | 6696 | 165,800 | +12.40(+0.19%) |
Jun 26, 2002 | 6716 | 6716 | 6434 | 6683 | 154,400 | -90.20(-1.33%) |
Jun 25, 2002 | 6759 | 6836 | 6729 | 6774 | 150,400 | +122.20(+1.84%) |
Jun 24, 2002 | 6895 | 6947 | 6639 | 6651 | 134,800 | -274.10(-3.96%) |
Jun 21, 2002 | 6971 | 7056 | 6850 | 6926 | 172,600 | -134.80(-1.91%) |
Jun 20, 2002 | 7144 | 7193 | 7039 | 7060 | 101,000 | -152.40(-2.11%) |
Jun 19, 2002 | 7231 | 7248 | 7161 | 7213 | 101,200 | -138.10(-1.88%) |
Jun 18, 2002 | 7391 | 7398 | 7277 | 7351 | 111,600 | +17.80(+0.24%) |
Jun 17, 2002 | 7180 | 7333 | 7152 | 7333 | 94,800 | +204.80(+2.87%) |
Jun 14, 2002 | 7286 | 7286 | 7014 | 7128 | 136,600 | -168.30(-2.31%) |
Jun 13, 2002 | 7452 | 7489 | 7277 | 7296 | 108,000 | -91.10(-1.23%) |
Jun 12, 2002 | 7440 | 7485 | 7381 | 7388 | 111,200 | -166.30(-2.20%) |
Jun 11, 2002 | 7511 | 7571 | 7430 | 7554 | 109,000 | +70.80(+0.95%) |
Jun 10, 2002 | 7543 | 7550 | 7440 | 7483 | 75,200 | +2.50(+0.03%) |
Jun 07, 2002 | 7473 | 7495 | 7400 | 7481 | 171,400 | -96.90(-1.28%) |
Jun 06, 2002 | 7665 | 7704 | 7555 | 7578 | 107,800 | -41.60(-0.55%) |
Jun 05, 2002 | 7726 | 7728 | 7589 | 7619 | 92,600 | -47.90(-0.62%) |
Jun 04, 2002 | 7828 | 7829 | 7661 | 7667 | 116,800 | -232.70(-2.95%) |
Jun 03, 2002 | 7918 | 8017 | 7890 | 7900 | 82,600 | -50.20(-0.63%) |
May 31, 2002 | 7884 | 7957 | 7846 | 7950 | 106,800 | +95.10(+1.21%) |
May 30, 2002 | 7935 | 7950 | 7810 | 7855 | 92,400 | -91.90(-1.16%) |
May 29, 2002 | 7920 | 7980 | 7911 | 7947 | 96,400 | +21.60(+0.27%) |
May 28, 2002 | 8023 | 8055 | 7903 | 7925 | 80,200 | -67.90(-0.85%) |
May 27, 2002 | 7926 | 8024 | 7926 | 7993 | 52,000 | +42.80(+0.54%) |
May 24, 2002 | 7945 | 7985 | 7927 | 7950 | 75,000 | +48.10(+0.61%) |
May 23, 2002 | 7890 | 7931 | 7834 | 7902 | 107,400 | +45.00(+0.57%) |
May 22, 2002 | 7920 | 7943 | 7837 | 7857 | 120,200 | -92.90(-1.17%) |
May 21, 2002 | 7974 | 8040 | 7940 | 7950 | 94,600 | -50.00(-0.62%) |
May 20, 2002 | 8109 | 8123 | 7980 | 8000 | 63,200 | -90.60(-1.12%) |
May 17, 2002 | 8137 | 8193 | 8084 | 8091 | 114,400 | +2.50(+0.03%) |
May 16, 2002 | 8118 | 8169 | 8067 | 8088 | 128,400 | -74.00(-0.91%) |
May 15, 2002 | 8135 | 8166 | 8060 | 8162 | 100,000 | +58.50(+0.72%) |
May 14, 2002 | 8026 | 8134 | 7966 | 8104 | 98,400 | +105.50(+1.32%) |
May 13, 2002 | 7891 | 8020 | 7811 | 7998 | 86,000 | +101.00(+1.28%) |
May 10, 2002 | 8027 | 8033 | 7869 | 7897 | 108,000 | -144.30(-1.79%) |
May 09, 2002 | 8149 | 8165 | 8030 | 8041 | 105,600 | -46.50(-0.57%) |
May 08, 2002 | 7984 | 8094 | 7971 | 8088 | 140,000 | +177.20(+2.24%) |
May 07, 2002 | 7882 | 7954 | 7788 | 7911 | 129,400 | -35.20(-0.44%) |
May 06, 2002 | 8041 | 8056 | 7946 | 7946 | 77,200 | -73.10(-0.91%) |
May 03, 2002 | 8025 | 8119 | 7971 | 8019 | 140,000 | -29.00(-0.36%) |
May 02, 2002 | 8202 | 8230 | 8014 | 8048 | 120,200 | -106.40(-1.30%) |
Apr 30, 2002 | 8121 | 8183 | 8063 | 8154 | 115,200 | +8.10(+0.10%) |
Apr 29, 2002 | 8152 | 8182 | 8042 | 8146 | 85,000 | -35.70(-0.44%) |
Apr 26, 2002 | 8214 | 8270 | 8152 | 8182 | 102,800 | +10.90(+0.13%) |
Apr 25, 2002 | 8273 | 8311 | 8134 | 8171 | 119,400 | -153.90(-1.85%) |
Apr 24, 2002 | 8306 | 8365 | 8270 | 8325 | 104,600 | -31.90(-0.38%) |
Apr 23, 2002 | 8365 | 8400 | 8320 | 8357 | 96,000 | -6.60(-0.08%) |
Apr 22, 2002 | 8359 | 8392 | 8312 | 8364 | 83,400 | -56.90(-0.68%) |
Apr 19, 2002 | 8355 | 8428 | 8289 | 8420 | 112,000 | +72.30(+0.87%) |
Apr 18, 2002 | 8377 | 8471 | 8316 | 8348 | 104,600 | -45.70(-0.54%) |
Apr 17, 2002 | 8392 | 8442 | 8363 | 8394 | 115,600 | +40.30(+0.48%) |
Apr 16, 2002 | 8137 | 8354 | 8127 | 8354 | 127,600 | +236.60(+2.91%) |
Apr 15, 2002 | 8033 | 8123 | 7980 | 8117 | 88,000 | +89.60(+1.12%) |
Apr 12, 2002 | 8000 | 8058 | 7959 | 8027 | 101,800 | +56.20(+0.71%) |
Apr 11, 2002 | 8124 | 8146 | 7963 | 7971 | 118,800 | -127.10(-1.57%) |
Apr 10, 2002 | 8004 | 8128 | 7956 | 8098 | 93,200 | +59.70(+0.74%) |
Apr 09, 2002 | 8043 | 8099 | 8021 | 8038 | 104,000 | +62.40(+0.78%) |
Apr 08, 2002 | 8156 | 8163 | 7933 | 7976 | 117,800 | -194.00(-2.37%) |
Apr 06, 2002 | 8162 | 8237 | 8155 | 8170 | 91,200 | +5.40(+0.07%) |
Apr 05, 2002 | 8195 | 8248 | 8126 | 8165 | 91,000 | -71.40(-0.87%) |
Apr 04, 2002 | 8171 | 8265 | 8095 | 8236 | 98,000 | +34.00(+0.41%) |
Apr 03, 2002 | 8236 | 8260 | 8146 | 8202 | 115,000 | -47.60(-0.58%) |
Mar 29, 2002 | 8156 | 8291 | 8154 | 8250 | 69,400 | +91.70(+1.12%) |
Mar 28, 2002 | 8164 | 8167 | 8066 | 8158 | 124,000 | +34.80(+0.43%) |
Mar 27, 2002 | 8144 | 8156 | 8075 | 8123 | 161,400 | -44.00(-0.54%) |
Mar 26, 2002 | 8285 | 8330 | 8166 | 8167 | 94,400 | -178.80(-2.14%) |
Mar 23, 2002 | 8381 | 8411 | 8304 | 8346 | 66,000 | +11.60(+0.14%) |
Mar 22, 2002 | 8344 | 8397 | 8296 | 8334 | 85,200 | -55.70(-0.66%) |
Mar 21, 2002 | 8437 | 8481 | 8365 | 8390 | 82,400 | -81.20(-0.96%) |
Mar 20, 2002 | 8404 | 8471 | 8391 | 8471 | 66,800 | +76.60(+0.91%) |
Mar 19, 2002 | 8358 | 8409 | 8336 | 8395 | 92,800 | +75.90(+0.91%) |
Mar 16, 2002 | 8230 | 8322 | 8183 | 8319 | 143,400 | +65.50(+0.79%) |
Mar 15, 2002 | 8179 | 8272 | 8178 | 8253 | 86,200 | +54.30(+0.66%) |
Mar 14, 2002 | 8256 | 8314 | 8178 | 8199 | 118,800 | -26.90(-0.33%) |
Mar 13, 2002 | 8294 | 8302 | 8207 | 8226 | 100,200 | -92.00(-1.11%) |
Mar 12, 2002 | 8405 | 8422 | 8261 | 8318 | 103,800 | -51.80(-0.62%) |
Mar 09, 2002 | 8356 | 8448 | 8347 | 8370 | 120,400 | -12.50(-0.15%) |
Mar 08, 2002 | 8374 | 8469 | 8332 | 8382 | 115,800 | +61.70(+0.74%) |
Mar 07, 2002 | 8276 | 8346 | 8231 | 8320 | 108,000 | +13.30(+0.16%) |
Mar 06, 2002 | 8374 | 8414 | 8275 | 8307 | 110,800 | -77.80(-0.93%) |
Mar 05, 2002 | 8313 | 8395 | 8299 | 8385 | 127,000 | +154.30(+1.87%) |
Mar 02, 2002 | 8118 | 8254 | 8084 | 8231 | 95,400 | +95.20(+1.17%) |