Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.602 | 1.630 | 1.593 | 1.607 | 392,850 | +0.01(+0.74%) |
Feb 27, 2003 | 1.596 | 1.629 | 1.590 | 1.595 | 496,800 | -0.02(-1.01%) |
Feb 26, 2003 | 1.537 | 1.637 | 1.530 | 1.611 | 488,250 | +0.07(+4.42%) |
Feb 25, 2003 | 1.597 | 1.630 | 1.533 | 1.543 | 551,700 | -0.05(-3.34%) |
Feb 24, 2003 | 1.519 | 1.626 | 1.496 | 1.596 | 817,200 | +0.09(+6.00%) |
Feb 21, 2003 | 1.439 | 1.511 | 1.422 | 1.506 | 247,050 | +0.06(+4.10%) |
Feb 20, 2003 | 1.444 | 1.448 | 1.410 | 1.447 | 265,050 | -0.01(-0.61%) |
Feb 19, 2003 | 1.474 | 1.477 | 1.422 | 1.456 | 313,650 | -0.03(-1.75%) |
Feb 18, 2003 | 1.434 | 1.485 | 1.427 | 1.481 | 322,650 | +0.05(+3.84%) |
Feb 14, 2003 | 1.452 | 1.453 | 1.408 | 1.427 | 410,850 | -0.03(-2.23%) |
Feb 13, 2003 | 1.493 | 1.500 | 1.459 | 1.459 | 656,100 | -0.04(-2.72%) |
Feb 12, 2003 | 1.526 | 1.526 | 1.486 | 1.500 | 293,850 | -0.02(-1.22%) |
Feb 11, 2003 | 1.519 | 1.533 | 1.504 | 1.519 | 436,950 | +0.00(+0.15%) |
Feb 10, 2003 | 1.504 | 1.523 | 1.498 | 1.516 | 449,550 | +0.01(+0.89%) |
Feb 07, 2003 | 1.504 | 1.510 | 1.496 | 1.503 | 396,000 | -0.00(-0.05%) |
Feb 06, 2003 | 1.504 | 1.516 | 1.499 | 1.504 | 298,800 | -0.00(-0.10%) |
Feb 05, 2003 | 1.522 | 1.522 | 1.498 | 1.505 | 382,050 | -0.01(-0.59%) |
Feb 04, 2003 | 1.504 | 1.515 | 1.473 | 1.514 | 423,000 | +0.01(+0.89%) |
Feb 03, 2003 | 1.490 | 1.516 | 1.452 | 1.501 | 390,150 | +0.02(+1.20%) |
Jan 31, 2003 | 1.439 | 1.483 | 1.428 | 1.483 | 414,000 | +0.04(+3.04%) |
Jan 30, 2003 | 1.446 | 1.463 | 1.432 | 1.439 | 301,950 | +0.00(+0.16%) |
Jan 29, 2003 | 1.452 | 1.452 | 1.435 | 1.437 | 344,700 | -0.02(-1.52%) |
Jan 28, 2003 | 1.435 | 1.489 | 1.435 | 1.459 | 652,950 | +0.02(+1.65%) |
Jan 27, 2003 | 1.441 | 1.463 | 1.421 | 1.436 | 573,300 | -0.01(-0.36%) |
Jan 24, 2003 | 1.444 | 1.454 | 1.430 | 1.441 | 293,850 | -0.00(-0.26%) |
Jan 23, 2003 | 1.444 | 1.459 | 1.404 | 1.444 | 495,450 | +0.01(+0.72%) |
Jan 22, 2003 | 1.330 | 1.437 | 1.330 | 1.434 | 1,110,600 | +0.10(+7.56%) |
Jan 21, 2003 | 1.357 | 1.367 | 1.321 | 1.333 | 280,800 | -0.02(-1.37%) |
Jan 17, 2003 | 1.363 | 1.374 | 1.352 | 1.352 | 266,400 | -0.02(-1.24%) |
Jan 16, 2003 | 1.350 | 1.381 | 1.350 | 1.369 | 837,450 | +0.00(+0.00%) |
Jan 15, 2003 | 1.367 | 1.378 | 1.356 | 1.369 | 814,050 | -0.00(-0.05%) |
Jan 14, 2003 | 1.356 | 1.374 | 1.344 | 1.370 | 929,700 | -0.02(-1.65%) |
Jan 13, 2003 | 1.407 | 1.407 | 1.373 | 1.393 | 279,450 | -0.01(-0.79%) |
Jan 10, 2003 | 1.407 | 1.436 | 1.391 | 1.404 | 578,700 | -0.02(-1.46%) |
Jan 09, 2003 | 1.456 | 1.456 | 1.357 | 1.424 | 1,866,600 | -0.04(-2.63%) |
Jan 08, 2003 | 1.515 | 1.515 | 1.461 | 1.463 | 329,400 | -0.06(-3.89%) |
Jan 07, 2003 | 1.593 | 1.600 | 1.511 | 1.522 | 356,400 | -0.08(-4.86%) |
Jan 06, 2003 | 1.600 | 1.626 | 1.594 | 1.600 | 431,550 | +0.01(+0.42%) |
Jan 03, 2003 | 1.596 | 1.624 | 1.585 | 1.593 | 115,650 | -0.01(-0.46%) |
Jan 02, 2003 | 1.596 | 1.637 | 1.585 | 1.601 | 198,000 | +0.02(+1.12%) |
Dec 31, 2002 | 1.585 | 1.636 | 1.564 | 1.583 | 245,700 | -0.01(-0.37%) |
Dec 30, 2002 | 1.619 | 1.644 | 1.585 | 1.589 | 283,050 | -0.03(-1.83%) |
Dec 27, 2002 | 1.641 | 1.652 | 1.600 | 1.619 | 177,750 | -0.03(-1.66%) |
Dec 26, 2002 | 1.645 | 1.667 | 1.630 | 1.646 | 83,700 | +0.00(+0.09%) |
Dec 24, 2002 | 1.644 | 1.644 | 1.629 | 1.644 | 42,300 | -0.00(-0.22%) |
Dec 23, 2002 | 1.630 | 1.664 | 1.629 | 1.648 | 153,450 | +0.02(+1.09%) |
Dec 20, 2002 | 1.644 | 1.644 | 1.613 | 1.630 | 528,300 | -0.00(-0.18%) |
Dec 19, 2002 | 1.630 | 1.664 | 1.630 | 1.633 | 226,800 | +0.00(+0.23%) |
Dec 18, 2002 | 1.682 | 1.682 | 1.619 | 1.630 | 374,850 | -0.05(-3.08%) |
Dec 17, 2002 | 1.676 | 1.685 | 1.659 | 1.681 | 252,900 | -0.00(-0.13%) |
Dec 16, 2002 | 1.613 | 1.684 | 1.613 | 1.684 | 243,900 | +0.07(+4.36%) |
Dec 13, 2002 | 1.585 | 1.641 | 1.585 | 1.613 | 793,350 | +0.04(+2.25%) |
Dec 12, 2002 | 1.530 | 1.601 | 1.519 | 1.578 | 346,500 | +0.04(+2.90%) |
Dec 11, 2002 | 1.554 | 1.554 | 1.527 | 1.533 | 79,650 | -0.02(-1.43%) |
Dec 10, 2002 | 1.556 | 1.561 | 1.527 | 1.556 | 180,900 | +0.00(+0.00%) |
Dec 09, 2002 | 1.557 | 1.581 | 1.552 | 1.556 | 402,300 | -0.00(-0.19%) |
Dec 06, 2002 | 1.541 | 1.561 | 1.526 | 1.559 | 143,100 | +0.01(+0.62%) |
Dec 05, 2002 | 1.552 | 1.579 | 1.541 | 1.549 | 310,500 | -0.02(-0.99%) |
Dec 04, 2002 | 1.579 | 1.585 | 1.527 | 1.564 | 318,600 | -0.02(-1.08%) |
Dec 03, 2002 | 1.574 | 1.585 | 1.560 | 1.581 | 264,600 | +0.00(+0.00%) |
Dec 02, 2002 | 1.578 | 1.588 | 1.533 | 1.581 | 236,250 | +0.01(+0.95%) |
Nov 29, 2002 | 1.582 | 1.593 | 1.559 | 1.567 | 81,900 | -0.01(-0.94%) |
Nov 27, 2002 | 1.522 | 1.595 | 1.522 | 1.581 | 215,100 | +0.07(+4.30%) |
Nov 26, 2002 | 1.541 | 1.541 | 1.485 | 1.516 | 134,100 | -0.03(-2.06%) |
Nov 25, 2002 | 1.537 | 1.548 | 1.527 | 1.548 | 250,650 | +0.02(+1.01%) |
Nov 22, 2002 | 1.585 | 1.585 | 1.526 | 1.533 | 364,050 | -0.05(-3.41%) |
Nov 21, 2002 | 1.591 | 1.616 | 1.570 | 1.587 | 233,550 | +0.00(+0.19%) |
Nov 20, 2002 | 1.522 | 1.585 | 1.522 | 1.584 | 198,000 | +0.05(+3.53%) |
Nov 19, 2002 | 1.530 | 1.588 | 1.515 | 1.530 | 324,900 | -0.01(-0.43%) |
Nov 18, 2002 | 1.581 | 1.581 | 1.536 | 1.536 | 203,850 | -0.04(-2.81%) |
Nov 15, 2002 | 1.608 | 1.609 | 1.563 | 1.581 | 214,650 | -0.04(-2.60%) |
Nov 14, 2002 | 1.630 | 1.670 | 1.622 | 1.623 | 261,900 | +0.00(+0.05%) |
Nov 13, 2002 | 1.632 | 1.641 | 1.604 | 1.622 | 495,000 | -0.01(-0.68%) |
Nov 12, 2002 | 1.619 | 1.657 | 1.619 | 1.633 | 382,050 | +0.01(+0.46%) |
Nov 11, 2002 | 1.619 | 1.648 | 1.615 | 1.626 | 430,650 | +0.00(+0.00%) |
Nov 08, 2002 | 1.593 | 1.633 | 1.593 | 1.626 | 367,650 | +0.02(+1.43%) |
Nov 07, 2002 | 1.567 | 1.624 | 1.556 | 1.603 | 493,650 | +0.03(+2.08%) |
Nov 06, 2002 | 1.533 | 1.578 | 1.519 | 1.570 | 506,700 | +0.04(+2.51%) |
Nov 05, 2002 | 1.548 | 1.548 | 1.504 | 1.532 | 335,700 | -0.02(-1.00%) |
Nov 04, 2002 | 1.559 | 1.559 | 1.536 | 1.547 | 274,500 | -0.01(-0.52%) |
Nov 01, 2002 | 1.526 | 1.564 | 1.525 | 1.556 | 565,200 | +0.01(+0.72%) |
Oct 31, 2002 | 1.637 | 1.659 | 1.530 | 1.544 | 366,750 | -0.09(-5.66%) |
Oct 30, 2002 | 1.615 | 1.719 | 1.586 | 1.637 | 513,450 | +0.02(+1.38%) |
Oct 29, 2002 | 1.578 | 1.619 | 1.504 | 1.615 | 1,215,000 | +0.00(+0.23%) |
Oct 28, 2002 | 1.696 | 1.699 | 1.611 | 1.611 | 513,450 | -0.08(-4.61%) |
Oct 25, 2002 | 1.680 | 1.689 | 1.646 | 1.689 | 249,750 | +0.01(+0.44%) |
Oct 24, 2002 | 1.722 | 1.733 | 1.676 | 1.681 | 990,000 | -0.04(-2.20%) |
Oct 23, 2002 | 1.685 | 1.733 | 1.668 | 1.719 | 284,850 | +0.03(+1.80%) |
Oct 22, 2002 | 1.722 | 1.736 | 1.667 | 1.689 | 26,820,000 | -0.07(-4.00%) |
Oct 21, 2002 | 1.774 | 1.800 | 1.759 | 1.759 | 255,150 | -0.01(-0.84%) |
Oct 18, 2002 | 1.773 | 1.787 | 1.763 | 1.774 | 1,103,400 | -0.00(-0.17%) |
Oct 17, 2002 | 1.741 | 1.784 | 1.741 | 1.777 | 1,211,400 | +0.02(+1.01%) |
Oct 16, 2002 | 1.763 | 1.785 | 1.748 | 1.759 | 194,850 | -0.00(-0.17%) |
Oct 15, 2002 | 1.778 | 1.800 | 1.759 | 1.762 | 867,600 | +0.04(+2.23%) |
Oct 14, 2002 | 1.672 | 1.752 | 1.637 | 1.724 | 412,650 | +0.03(+1.97%) |
Oct 11, 2002 | 1.630 | 1.844 | 1.630 | 1.690 | 1,176,300 | +0.05(+3.35%) |
Oct 10, 2002 | 1.522 | 1.643 | 1.522 | 1.636 | 474,300 | +0.11(+7.19%) |
Oct 09, 2002 | 1.511 | 1.533 | 1.504 | 1.526 | 486,450 | +0.01(+0.68%) |
Oct 08, 2002 | 1.467 | 1.526 | 1.456 | 1.516 | 326,250 | +0.05(+3.33%) |
Oct 07, 2002 | 1.493 | 1.510 | 1.445 | 1.467 | 455,850 | -0.01(-1.00%) |
Oct 04, 2002 | 1.589 | 1.589 | 1.452 | 1.481 | 314,550 | -0.11(-7.11%) |
Oct 03, 2002 | 1.578 | 1.673 | 1.574 | 1.595 | 534,150 | +0.01(+0.61%) |
Oct 02, 2002 | 1.574 | 1.600 | 1.556 | 1.585 | 571,950 | -0.01(-0.79%) |
Oct 01, 2002 | 1.496 | 1.598 | 1.479 | 1.598 | 574,650 | +0.11(+7.05%) |
Sep 30, 2002 | 1.504 | 1.505 | 1.409 | 1.493 | 782,100 | -0.02(-1.23%) |
Sep 27, 2002 | 1.481 | 1.511 | 1.470 | 1.511 | 190,350 | +0.03(+2.00%) |
Sep 26, 2002 | 1.419 | 1.484 | 1.419 | 1.481 | 110,700 | +0.07(+4.99%) |
Sep 25, 2002 | 1.411 | 1.428 | 1.370 | 1.411 | 182,250 | +0.01(+1.06%) |
Sep 24, 2002 | 1.452 | 1.458 | 1.389 | 1.396 | 235,800 | -0.05(-3.23%) |
Sep 23, 2002 | 1.485 | 1.493 | 1.423 | 1.443 | 225,450 | -0.05(-3.56%) |
Sep 20, 2002 | 1.526 | 1.528 | 1.496 | 1.496 | 238,500 | +0.00(+0.25%) |
Sep 19, 2002 | 1.539 | 1.543 | 1.490 | 1.493 | 332,550 | -0.05(-3.13%) |
Sep 18, 2002 | 1.501 | 1.548 | 1.501 | 1.541 | 231,300 | +0.04(+2.46%) |
Sep 17, 2002 | 1.525 | 1.537 | 1.504 | 1.504 | 183,150 | -0.02(-1.31%) |
Sep 16, 2002 | 1.567 | 1.567 | 1.519 | 1.524 | 133,200 | -0.05(-2.88%) |
Sep 13, 2002 | 1.530 | 1.596 | 1.519 | 1.569 | 438,750 | +0.03(+2.07%) |
Sep 12, 2002 | 1.526 | 1.573 | 1.519 | 1.537 | 238,950 | +0.01(+0.73%) |
Sep 11, 2002 | 1.541 | 1.563 | 1.526 | 1.526 | 90,900 | -0.01(-0.48%) |
Sep 10, 2002 | 1.486 | 1.541 | 1.470 | 1.533 | 256,050 | +0.05(+3.24%) |
Sep 09, 2002 | 1.493 | 1.493 | 1.452 | 1.485 | 160,200 | -0.01(-0.79%) |
Sep 06, 2002 | 1.456 | 1.504 | 1.456 | 1.497 | 163,800 | +0.04(+2.80%) |
Sep 05, 2002 | 1.448 | 1.465 | 1.433 | 1.456 | 177,750 | +0.00(+0.05%) |
Sep 04, 2002 | 1.414 | 1.461 | 1.367 | 1.456 | 196,200 | +0.04(+2.88%) |
Sep 03, 2002 | 1.501 | 1.504 | 1.386 | 1.415 | 540,000 | -0.10(-6.88%) |
Aug 30, 2002 | 1.474 | 1.541 | 1.474 | 1.519 | 182,700 | +0.04(+2.81%) |
Aug 29, 2002 | 1.475 | 1.511 | 1.474 | 1.478 | 310,500 | +0.00(+0.20%) |
Aug 28, 2002 | 1.500 | 1.507 | 1.448 | 1.475 | 165,150 | -0.03(-2.16%) |
Aug 27, 2002 | 1.567 | 1.585 | 1.500 | 1.507 | 180,000 | -0.05(-3.33%) |
Aug 26, 2002 | 1.493 | 1.561 | 1.455 | 1.559 | 310,500 | +0.08(+5.09%) |
Aug 23, 2002 | 1.531 | 1.531 | 1.478 | 1.484 | 499,950 | -0.05(-3.24%) |
Aug 22, 2002 | 1.548 | 1.568 | 1.522 | 1.533 | 171,900 | -0.02(-1.43%) |
Aug 21, 2002 | 1.488 | 1.556 | 1.481 | 1.556 | 45,000 | +0.09(+5.85%) |
Aug 20, 2002 | 1.552 | 1.567 | 1.467 | 1.470 | 860,850 | -0.07(-4.71%) |
Aug 16, 2002 | 1.589 | 1.589 | 1.539 | 1.542 | 364,950 | -0.06(-3.88%) |
Aug 15, 2002 | 1.552 | 1.610 | 1.552 | 1.604 | 174,150 | +0.06(+3.88%) |
Aug 14, 2002 | 1.515 | 1.565 | 1.502 | 1.544 | 256,950 | +0.04(+2.41%) |
Aug 13, 2002 | 1.493 | 1.538 | 1.493 | 1.508 | 130,500 | +0.03(+1.80%) |
Aug 12, 2002 | 1.480 | 1.513 | 1.463 | 1.481 | 241,200 | +0.09(+6.27%) |
Aug 07, 2002 | 1.404 | 1.419 | 1.363 | 1.394 | 128,700 | +0.00(+0.11%) |
Aug 06, 2002 | 1.378 | 1.457 | 1.374 | 1.393 | 375,300 | +0.03(+1.90%) |
Aug 05, 2002 | 1.407 | 1.419 | 1.341 | 1.367 | 463,500 | -0.05(-3.40%) |
Aug 02, 2002 | 1.426 | 1.428 | 1.389 | 1.415 | 310,950 | -0.03(-1.90%) |
Aug 01, 2002 | 1.459 | 1.475 | 1.411 | 1.442 | 110,250 | -0.02(-1.67%) |
Jul 31, 2002 | 1.476 | 1.495 | 1.437 | 1.467 | 176,400 | -0.01(-0.75%) |
Jul 30, 2002 | 1.507 | 1.519 | 1.451 | 1.478 | 261,450 | -0.04(-2.92%) |
Jul 29, 2002 | 1.474 | 1.536 | 1.474 | 1.522 | 264,600 | +0.07(+4.58%) |
Jul 26, 2002 | 1.430 | 1.456 | 1.356 | 1.456 | 574,650 | +0.02(+1.29%) |
Jul 25, 2002 | 1.367 | 1.437 | 1.333 | 1.437 | 875,700 | +0.07(+5.15%) |
Jul 24, 2002 | 1.285 | 1.367 | 1.259 | 1.367 | 891,000 | +0.09(+6.96%) |
Jul 23, 2002 | 1.327 | 1.370 | 1.239 | 1.278 | 706,500 | -0.04(-3.09%) |
Jul 22, 2002 | 1.407 | 1.479 | 1.296 | 1.319 | 1,422,450 | -0.10(-6.81%) |
Jul 19, 2002 | 1.495 | 1.495 | 1.379 | 1.415 | 569,250 | -0.15(-9.48%) |
Jul 17, 2002 | 1.578 | 1.623 | 1.563 | 1.563 | 533,250 | -0.10(-6.22%) |
Jul 12, 2002 | 1.643 | 1.674 | 1.615 | 1.667 | 576,450 | +0.03(+1.81%) |
Jul 11, 2002 | 1.730 | 1.744 | 1.614 | 1.637 | 805,500 | -0.10(-5.56%) |
Jul 10, 2002 | 1.781 | 1.789 | 1.719 | 1.733 | 538,650 | -0.04(-2.30%) |
Jul 09, 2002 | 1.741 | 1.774 | 1.741 | 1.774 | 668,700 | +0.03(+1.78%) |
Jul 08, 2002 | 1.793 | 1.793 | 1.743 | 1.743 | 819,900 | -0.05(-2.77%) |
Jul 05, 2002 | 1.781 | 1.830 | 1.781 | 1.793 | 157,950 | +0.02(+1.26%) |
Jul 04, 2002 | 1.890 | 1.890 | 1.704 | 1.770 | 633,150 | +0.00(+0.00%) |
Jul 03, 2002 | 1.890 | 1.890 | 1.704 | 1.770 | 633,150 | -0.12(-6.35%) |
Jul 02, 2002 | 1.909 | 1.947 | 1.870 | 1.890 | 645,750 | -0.02(-0.97%) |
Jul 01, 2002 | 1.978 | 1.978 | 1.881 | 1.909 | 508,950 | -0.06(-2.94%) |
Jun 28, 2002 | 1.870 | 1.981 | 1.870 | 1.967 | 814,050 | +0.10(+5.15%) |
Jun 27, 2002 | 1.959 | 1.996 | 1.864 | 1.870 | 910,800 | -0.09(-4.46%) |
Jun 26, 2002 | 1.912 | 1.976 | 1.896 | 1.958 | 264,600 | +0.03(+1.42%) |
Jun 25, 2002 | 1.965 | 2.022 | 1.930 | 1.930 | 464,850 | +0.03(+1.80%) |
Jun 21, 2002 | 1.863 | 1.919 | 1.856 | 1.896 | 834,300 | +0.03(+1.79%) |
Jun 20, 2002 | 1.848 | 1.884 | 1.844 | 1.863 | 301,950 | -0.00(-0.08%) |
Jun 19, 2002 | 1.850 | 1.915 | 1.844 | 1.864 | 652,950 | +0.01(+0.68%) |
Jun 18, 2002 | 1.870 | 1.889 | 1.852 | 1.852 | 469,800 | -0.02(-0.99%) |
Jun 17, 2002 | 1.859 | 1.895 | 1.859 | 1.870 | 568,350 | +0.00(+0.20%) |
Jun 14, 2002 | 1.793 | 1.867 | 1.778 | 1.867 | 561,150 | +0.12(+7.01%) |
Jun 12, 2002 | 1.715 | 1.773 | 1.715 | 1.744 | 369,450 | +0.03(+1.60%) |
Jun 11, 2002 | 1.773 | 1.781 | 1.693 | 1.717 | 355,950 | -0.04(-2.15%) |
Jun 10, 2002 | 1.807 | 1.815 | 1.733 | 1.755 | 508,950 | -0.05(-2.51%) |
Jun 07, 2002 | 1.744 | 1.800 | 1.733 | 1.800 | 406,350 | +0.05(+2.75%) |
Jun 06, 2002 | 1.759 | 1.800 | 1.735 | 1.752 | 431,550 | -0.01(-0.50%) |
Jun 05, 2002 | 1.796 | 1.796 | 1.744 | 1.761 | 746,100 | -0.07(-3.77%) |
May 31, 2002 | 1.844 | 1.867 | 1.814 | 1.830 | 471,150 | -0.07(-3.55%) |
May 29, 2002 | 1.915 | 1.915 | 1.857 | 1.897 | 385,200 | -0.03(-1.31%) |
May 28, 2002 | 1.885 | 1.933 | 1.815 | 1.922 | 414,900 | +0.03(+1.76%) |
May 27, 2002 | 1.941 | 1.944 | 1.867 | 1.889 | 346,500 | +0.00(+0.00%) |
May 24, 2002 | 1.941 | 1.944 | 1.867 | 1.889 | 343,350 | -0.06(-3.04%) |
May 23, 2002 | 1.963 | 1.970 | 1.919 | 1.948 | 391,500 | -0.03(-1.57%) |
May 22, 2002 | 1.904 | 1.979 | 1.904 | 1.979 | 311,400 | +0.08(+3.97%) |
May 21, 2002 | 1.933 | 1.937 | 1.904 | 1.904 | 468,450 | -0.03(-1.68%) |
May 20, 2002 | 1.904 | 1.944 | 1.904 | 1.936 | 384,300 | +0.01(+0.73%) |
May 17, 2002 | 1.981 | 1.992 | 1.919 | 1.922 | 470,250 | -0.06(-2.95%) |
May 16, 2002 | 2.000 | 2.000 | 1.948 | 1.981 | 606,150 | -0.02(-1.18%) |
May 15, 2002 | 1.982 | 2.026 | 1.981 | 2.004 | 449,550 | +0.02(+1.12%) |
May 14, 2002 | 2.048 | 2.067 | 1.904 | 1.982 | 1,236,150 | -0.07(-3.57%) |
May 13, 2002 | 2.111 | 2.111 | 2.012 | 2.056 | 647,100 | -0.07(-3.48%) |
May 10, 2002 | 2.148 | 2.149 | 2.130 | 2.130 | 284,400 | -0.02(-0.86%) |
May 09, 2002 | 2.181 | 2.181 | 2.141 | 2.148 | 519,300 | -0.03(-1.60%) |
May 08, 2002 | 2.152 | 2.185 | 2.129 | 2.183 | 425,700 | +0.07(+3.22%) |
May 07, 2002 | 2.059 | 2.144 | 2.059 | 2.115 | 719,100 | +0.07(+3.26%) |
May 06, 2002 | 2.153 | 2.159 | 2.048 | 2.048 | 1,103,400 | -0.10(-4.85%) |
May 03, 2002 | 2.133 | 2.166 | 2.133 | 2.153 | 611,100 | +0.02(+1.04%) |
May 02, 2002 | 2.144 | 2.148 | 2.115 | 2.130 | 2,250,000 | -0.01(-0.66%) |
May 01, 2002 | 2.121 | 2.155 | 2.113 | 2.144 | 866,700 | +0.02(+1.08%) |
Apr 30, 2002 | 2.163 | 2.183 | 2.100 | 2.121 | 833,850 | -0.04(-1.92%) |
Apr 29, 2002 | 2.137 | 2.166 | 2.119 | 2.163 | 542,250 | +0.02(+0.97%) |
Apr 26, 2002 | 2.163 | 2.190 | 2.140 | 2.142 | 266,850 | -0.03(-1.40%) |
Apr 25, 2002 | 2.177 | 2.178 | 2.126 | 2.173 | 1,247,400 | -0.02(-1.05%) |
Apr 24, 2002 | 2.178 | 2.196 | 2.131 | 2.196 | 342,000 | +0.02(+0.82%) |
Apr 23, 2002 | 2.144 | 2.190 | 2.144 | 2.178 | 151,200 | +0.03(+1.41%) |
Apr 22, 2002 | 2.167 | 2.178 | 2.133 | 2.147 | 436,950 | -0.02(-0.75%) |
Apr 19, 2002 | 2.178 | 2.193 | 2.152 | 2.164 | 209,700 | -0.03(-1.18%) |
Apr 18, 2002 | 2.207 | 2.218 | 2.167 | 2.190 | 475,650 | -0.01(-0.30%) |
Apr 17, 2002 | 2.118 | 2.222 | 2.118 | 2.196 | 867,150 | +0.08(+3.71%) |
Apr 16, 2002 | 2.063 | 2.133 | 2.063 | 2.118 | 754,650 | +0.07(+3.59%) |
Apr 15, 2002 | 1.997 | 2.111 | 1.997 | 2.044 | 1,817,100 | +0.05(+2.41%) |
Apr 12, 2002 | 2.130 | 2.172 | 1.996 | 1.996 | 1,708,650 | -0.13(-6.26%) |
Apr 11, 2002 | 2.052 | 2.133 | 2.046 | 2.130 | 1,141,200 | +0.08(+3.98%) |
Apr 10, 2002 | 2.001 | 2.056 | 2.000 | 2.048 | 990,000 | +0.05(+2.26%) |
Apr 09, 2002 | 2.036 | 2.037 | 1.979 | 2.003 | 491,850 | -0.02(-1.13%) |
Apr 08, 2002 | 1.859 | 2.026 | 1.856 | 2.026 | 593,550 | +0.17(+9.40%) |
Apr 05, 2002 | 1.907 | 1.922 | 1.844 | 1.852 | 529,650 | -0.05(-2.84%) |
Apr 04, 2002 | 2.030 | 2.030 | 1.906 | 1.906 | 575,550 | -0.12(-6.10%) |
Apr 03, 2002 | 2.050 | 2.051 | 1.993 | 2.030 | 273,150 | -0.02(-1.01%) |
Apr 02, 2002 | 2.030 | 2.074 | 2.030 | 2.050 | 642,150 | +0.01(+0.51%) |
Apr 01, 2002 | 2.093 | 2.110 | 2.033 | 2.040 | 522,000 | -0.11(-5.20%) |
Mar 29, 2002 | 2.015 | 2.152 | 2.015 | 2.152 | 747,000 | +0.00(+0.00%) |
Mar 28, 2002 | 2.015 | 2.152 | 2.015 | 2.152 | 747,000 | +0.12(+5.95%) |
Mar 27, 2002 | 1.953 | 2.036 | 1.953 | 2.031 | 861,300 | +0.09(+4.38%) |
Mar 26, 2002 | 1.989 | 2.000 | 1.932 | 1.946 | 1,073,700 | -0.04(-1.83%) |
Mar 25, 2002 | 2.022 | 2.031 | 1.956 | 1.982 | 563,400 | -0.04(-1.98%) |
Mar 22, 2002 | 2.044 | 2.048 | 1.967 | 2.022 | 949,050 | -0.02(-1.19%) |
Mar 21, 2002 | 1.915 | 2.073 | 1.915 | 2.047 | 1,854,000 | +0.13(+6.68%) |
Mar 20, 2002 | 1.919 | 1.962 | 1.888 | 1.919 | 574,200 | -0.01(-0.38%) |
Mar 19, 2002 | 1.926 | 1.937 | 1.896 | 1.926 | 252,900 | -0.00(-0.04%) |
Mar 18, 2002 | 1.933 | 1.952 | 1.876 | 1.927 | 635,400 | -0.00(-0.12%) |
Mar 15, 2002 | 1.911 | 1.951 | 1.911 | 1.929 | 814,950 | +0.01(+0.70%) |
Mar 14, 2002 | 1.911 | 1.919 | 1.874 | 1.916 | 351,000 | +0.00(+0.04%) |
Mar 13, 2002 | 1.924 | 1.924 | 1.816 | 1.915 | 1,244,250 | -0.01(-0.46%) |
Mar 12, 2002 | 1.870 | 1.926 | 1.819 | 1.924 | 853,200 | +0.03(+1.84%) |
Mar 11, 2002 | 1.879 | 1.915 | 1.878 | 1.889 | 736,200 | +0.01(+0.55%) |
Mar 08, 2002 | 1.896 | 1.906 | 1.867 | 1.879 | 459,450 | -0.04(-2.08%) |
Mar 07, 2002 | 1.963 | 1.993 | 1.889 | 1.919 | 531,900 | -0.05(-2.59%) |
Mar 06, 2002 | 1.800 | 1.970 | 1.800 | 1.970 | 1,167,750 | +0.17(+9.15%) |
Mar 05, 2002 | 1.785 | 1.830 | 1.763 | 1.804 | 407,250 | +0.00(+0.04%) |
Mar 04, 2002 | 1.811 | 1.837 | 1.778 | 1.804 | 1,237,950 | -0.00(-0.21%) |