Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.81 | 12.67 | 10.82 | 10.98 | 4,448,800 | -0.77(-6.55%) |
Apr 29, 2003 | 11.99 | 12.10 | 11.73 | 11.75 | 690,300 | -0.33(-2.73%) |
Apr 28, 2003 | 11.85 | 12.19 | 11.82 | 12.08 | 859,300 | +0.02(+0.17%) |
Apr 25, 2003 | 11.78 | 12.28 | 11.72 | 12.06 | 695,300 | +0.06(+0.50%) |
Apr 24, 2003 | 11.43 | 12.70 | 11.35 | 12.00 | 1,078,900 | +0.47(+4.08%) |
Apr 23, 2003 | 10.75 | 11.55 | 10.72 | 11.53 | 680,500 | +0.72(+6.66%) |
Apr 22, 2003 | 10.96 | 11.00 | 10.70 | 10.81 | 736,900 | -0.17(-1.54%) |
Apr 21, 2003 | 11.35 | 11.35 | 10.88 | 10.98 | 386,400 | -0.27(-2.41%) |
Apr 17, 2003 | 11.47 | 11.51 | 11.08 | 11.25 | 443,000 | -0.08(-0.71%) |
Apr 16, 2003 | 10.97 | 11.48 | 10.88 | 11.33 | 1,367,900 | +0.48(+4.42%) |
Apr 15, 2003 | 11.05 | 11.18 | 10.75 | 10.85 | 953,100 | -0.25(-2.25%) |
Apr 14, 2003 | 12.33 | 12.34 | 10.65 | 11.10 | 4,489,300 | -1.23(-9.98%) |
Apr 11, 2003 | 12.20 | 12.45 | 12.13 | 12.33 | 335,400 | +0.12(+0.97%) |
Apr 10, 2003 | 12.35 | 12.41 | 12.01 | 12.21 | 325,000 | -0.02(-0.16%) |
Apr 09, 2003 | 12.29 | 12.51 | 12.16 | 12.23 | 271,400 | -0.05(-0.41%) |
Apr 08, 2003 | 12.17 | 12.37 | 11.98 | 12.28 | 343,000 | +0.02(+0.16%) |
Apr 07, 2003 | 12.50 | 12.58 | 12.10 | 12.26 | 374,300 | -0.04(-0.33%) |
Apr 04, 2003 | 12.41 | 12.50 | 12.20 | 12.30 | 266,000 | -0.35(-2.77%) |
Apr 03, 2003 | 12.00 | 12.67 | 11.98 | 12.65 | 818,700 | +0.36(+2.93%) |
Apr 02, 2003 | 11.20 | 12.34 | 11.07 | 12.29 | 891,800 | +1.06(+9.44%) |
Apr 01, 2003 | 11.45 | 11.49 | 11.21 | 11.23 | 312,000 | -0.12(-1.06%) |
Mar 31, 2003 | 11.75 | 11.90 | 11.34 | 11.35 | 513,589 | -0.57(-4.78%) |
Mar 28, 2003 | 11.90 | 12.02 | 11.85 | 11.92 | 291,628 | -0.08(-0.67%) |
Mar 27, 2003 | 11.73 | 12.12 | 11.70 | 12.00 | 426,542 | +0.10(+0.84%) |
Mar 26, 2003 | 11.99 | 12.12 | 11.88 | 11.90 | 432,754 | -0.09(-0.75%) |
Mar 25, 2003 | 11.76 | 12.19 | 11.75 | 11.99 | 340,968 | +0.19(+1.61%) |
Mar 24, 2003 | 11.49 | 12.15 | 11.49 | 11.80 | 766,202 | -0.32(-2.64%) |
Mar 21, 2003 | 11.90 | 12.30 | 11.79 | 12.12 | 1,210,740 | +0.27(+2.28%) |
Mar 20, 2003 | 11.47 | 11.95 | 11.40 | 11.85 | 411,711 | +0.33(+2.87%) |
Mar 19, 2003 | 11.90 | 11.90 | 11.34 | 11.52 | 734,262 | -0.37(-3.12%) |
Mar 18, 2003 | 11.48 | 11.98 | 11.36 | 11.89 | 459,311 | +0.44(+3.84%) |
Mar 17, 2003 | 11.40 | 11.68 | 11.15 | 11.45 | 612,501 | -0.03(-0.26%) |
Mar 14, 2003 | 11.93 | 11.98 | 10.97 | 11.48 | 1,250,164 | -0.49(-4.09%) |
Mar 13, 2003 | 11.06 | 12.00 | 11.02 | 11.97 | 1,592,000 | +0.83(+7.45%) |
Mar 12, 2003 | 10.52 | 11.20 | 10.43 | 11.14 | 976,548 | +0.52(+4.90%) |
Mar 11, 2003 | 10.55 | 10.64 | 10.33 | 10.62 | 527,900 | +0.26(+2.51%) |
Mar 10, 2003 | 10.69 | 10.84 | 10.36 | 10.36 | 442,800 | -0.59(-5.39%) |
Mar 07, 2003 | 10.17 | 11.08 | 10.00 | 10.95 | 1,086,200 | +0.69(+6.73%) |
Mar 06, 2003 | 10.07 | 10.30 | 10.06 | 10.26 | 258,700 | +0.19(+1.89%) |
Mar 05, 2003 | 10.08 | 10.10 | 10.00 | 10.07 | 241,600 | +0.02(+0.20%) |
Mar 04, 2003 | 10.00 | 10.27 | 10.00 | 10.05 | 726,700 | +0.02(+0.20%) |
Mar 03, 2003 | 10.01 | 10.12 | 10.00 | 10.03 | 298,200 | +0.02(+0.20%) |
Feb 28, 2003 | 10.00 | 10.10 | 10.00 | 10.01 | 559,700 | -0.02(-0.20%) |
Feb 27, 2003 | 10.00 | 10.13 | 9.940 | 10.03 | 737,800 | +0.03(+0.30%) |
Feb 26, 2003 | 10.24 | 10.25 | 9.850 | 10.00 | 1,019,000 | -0.17(-1.67%) |
Feb 25, 2003 | 10.03 | 10.32 | 9.990 | 10.17 | 1,807,000 | -0.12(-1.17%) |
Feb 24, 2003 | 10.35 | 10.40 | 10.08 | 10.29 | 676,500 | +0.01(+0.10%) |
Feb 21, 2003 | 10.43 | 10.78 | 10.23 | 10.28 | 4,202,300 | +0.03(+0.29%) |
Feb 20, 2003 | 10.29 | 10.40 | 10.19 | 10.25 | 427,900 | -0.19(-1.82%) |
Feb 19, 2003 | 9.890 | 10.50 | 9.890 | 10.44 | 516,900 | +0.44(+4.40%) |
Feb 18, 2003 | 9.940 | 10.15 | 9.360 | 10.00 | 758,700 | -0.10(-0.99%) |
Feb 14, 2003 | 10.00 | 10.14 | 9.810 | 10.10 | 175,100 | +0.06(+0.60%) |
Feb 13, 2003 | 10.00 | 10.13 | 9.840 | 10.04 | 276,600 | +0.05(+0.50%) |
Feb 12, 2003 | 9.620 | 10.02 | 9.600 | 9.990 | 258,500 | +0.27(+2.78%) |
Feb 11, 2003 | 10.10 | 10.25 | 9.700 | 9.720 | 174,700 | -0.51(-4.99%) |
Feb 10, 2003 | 10.07 | 10.27 | 9.750 | 10.23 | 341,800 | +0.12(+1.19%) |
Feb 07, 2003 | 9.850 | 10.23 | 9.760 | 10.11 | 427,400 | +0.12(+1.20%) |
Feb 06, 2003 | 9.990 | 9.990 | 9.720 | 9.990 | 791,100 | -0.56(-5.31%) |
Feb 05, 2003 | 10.44 | 10.58 | 10.32 | 10.55 | 544,500 | +0.06(+0.57%) |
Feb 04, 2003 | 10.20 | 10.62 | 10.08 | 10.49 | 597,900 | +0.15(+1.45%) |
Feb 03, 2003 | 10.92 | 10.96 | 10.10 | 10.34 | 588,400 | -0.36(-3.36%) |
Jan 31, 2003 | 10.28 | 10.70 | 10.20 | 10.70 | 1,061,100 | +0.28(+2.69%) |
Jan 30, 2003 | 10.50 | 10.52 | 9.880 | 10.42 | 1,272,361 | -0.08(-0.76%) |
Jan 29, 2003 | 9.100 | 10.50 | 9.100 | 10.50 | 2,317,800 | +1.45(+16.02%) |
Jan 28, 2003 | 8.750 | 9.100 | 8.670 | 9.050 | 389,500 | +0.32(+3.67%) |
Jan 27, 2003 | 9.300 | 9.300 | 8.600 | 8.730 | 450,000 | -0.57(-6.13%) |
Jan 24, 2003 | 9.220 | 9.450 | 9.170 | 9.300 | 416,100 | +0.04(+0.43%) |
Jan 23, 2003 | 8.810 | 9.330 | 8.800 | 9.260 | 568,000 | +0.20(+2.21%) |
Jan 22, 2003 | 8.670 | 9.060 | 8.500 | 9.060 | 450,000 | +0.21(+2.37%) |
Jan 21, 2003 | 9.480 | 9.500 | 8.680 | 8.850 | 822,800 | -0.66(-6.94%) |
Jan 17, 2003 | 9.430 | 9.750 | 9.130 | 9.510 | 1,184,200 | +0.05(+0.53%) |
Jan 16, 2003 | 9.860 | 10.30 | 9.350 | 9.460 | 4,938,500 | +0.31(+3.39%) |
Jan 15, 2003 | 7.020 | 9.330 | 7.020 | 9.150 | 2,537,900 | +2.13(+30.34%) |
Jan 14, 2003 | 7.500 | 8.200 | 6.630 | 7.020 | 4,661,500 | -0.34(-4.62%) |
Jan 13, 2003 | 6.550 | 7.360 | 6.400 | 7.360 | 1,249,300 | +0.91(+14.11%) |
Jan 10, 2003 | 6.700 | 6.790 | 5.990 | 6.450 | 920,900 | -0.13(-1.99%) |
Jan 09, 2003 | 6.990 | 7.070 | 6.540 | 6.581 | 532,700 | -0.27(-3.93%) |
Jan 08, 2003 | 6.800 | 7.070 | 6.720 | 6.850 | 629,900 | +0.27(+4.10%) |
Jan 07, 2003 | 6.520 | 6.810 | 6.100 | 6.580 | 523,600 | +0.15(+2.33%) |
Jan 06, 2003 | 6.330 | 6.700 | 6.250 | 6.430 | 562,600 | +0.02(+0.31%) |
Jan 03, 2003 | 6.900 | 7.000 | 5.790 | 6.410 | 1,504,600 | -0.62(-8.82%) |
Jan 02, 2003 | 6.900 | 7.190 | 6.800 | 7.030 | 548,500 | -0.02(-0.28%) |
Dec 31, 2002 | 6.800 | 7.290 | 6.800 | 7.050 | 472,400 | +0.21(+3.07%) |
Dec 30, 2002 | 6.400 | 6.850 | 6.300 | 6.840 | 286,200 | +0.33(+5.07%) |
Dec 27, 2002 | 6.820 | 6.860 | 6.440 | 6.510 | 230,700 | -0.41(-5.92%) |
Dec 26, 2002 | 7.010 | 7.100 | 6.880 | 6.920 | 114,700 | -0.02(-0.29%) |
Dec 24, 2002 | 6.990 | 7.150 | 6.900 | 6.940 | 94,200 | -0.01(-0.14%) |
Dec 23, 2002 | 7.080 | 7.300 | 6.900 | 6.950 | 352,900 | -0.35(-4.79%) |
Dec 20, 2002 | 7.080 | 7.300 | 7.050 | 7.300 | 343,200 | +0.09(+1.25%) |
Dec 19, 2002 | 7.120 | 7.400 | 7.120 | 7.210 | 274,700 | -0.05(-0.69%) |
Dec 18, 2002 | 7.510 | 7.600 | 7.120 | 7.260 | 194,700 | -0.26(-3.46%) |
Dec 17, 2002 | 7.690 | 7.750 | 7.510 | 7.520 | 381,900 | +0.02(+0.27%) |
Dec 16, 2002 | 7.760 | 7.830 | 7.380 | 7.500 | 224,600 | -0.24(-3.10%) |
Dec 13, 2002 | 7.790 | 7.940 | 7.550 | 7.740 | 118,700 | -0.14(-1.78%) |
Dec 12, 2002 | 7.830 | 8.060 | 7.800 | 7.880 | 248,600 | +0.00(+0.00%) |
Dec 11, 2002 | 7.830 | 7.960 | 7.570 | 7.880 | 181,100 | +0.00(+0.00%) |
Dec 10, 2002 | 7.980 | 8.050 | 7.720 | 7.880 | 145,500 | -0.18(-2.23%) |
Dec 09, 2002 | 7.780 | 8.210 | 7.550 | 8.060 | 281,600 | -0.04(-0.49%) |
Dec 06, 2002 | 8.270 | 8.300 | 7.670 | 8.100 | 330,200 | -0.15(-1.82%) |
Dec 05, 2002 | 8.050 | 8.320 | 7.960 | 8.250 | 270,900 | +0.12(+1.48%) |
Dec 04, 2002 | 8.000 | 8.170 | 7.350 | 8.130 | 458,300 | +0.28(+3.57%) |
Dec 03, 2002 | 8.550 | 8.600 | 7.830 | 7.850 | 485,800 | -0.83(-9.56%) |
Dec 02, 2002 | 8.580 | 8.710 | 8.150 | 8.680 | 334,500 | +0.25(+2.97%) |
Nov 29, 2002 | 8.400 | 8.590 | 8.250 | 8.430 | 170,500 | +0.06(+0.72%) |
Nov 27, 2002 | 8.060 | 8.400 | 7.990 | 8.370 | 480,200 | +0.18(+2.20%) |
Nov 26, 2002 | 8.060 | 8.380 | 8.000 | 8.190 | 711,200 | +0.08(+0.99%) |
Nov 25, 2002 | 7.570 | 8.110 | 7.550 | 8.110 | 1,303,900 | +0.59(+7.85%) |
Nov 22, 2002 | 7.350 | 7.520 | 7.250 | 7.520 | 592,100 | +0.11(+1.48%) |
Nov 21, 2002 | 6.820 | 7.560 | 6.800 | 7.410 | 1,065,700 | +0.56(+8.18%) |
Nov 20, 2002 | 6.400 | 6.950 | 6.220 | 6.850 | 418,200 | +0.47(+7.37%) |
Nov 19, 2002 | 7.000 | 7.000 | 6.330 | 6.380 | 520,500 | -0.43(-6.33%) |
Nov 18, 2002 | 6.920 | 7.100 | 6.410 | 6.811 | 247,100 | -0.32(-4.47%) |
Nov 15, 2002 | 7.000 | 7.260 | 6.900 | 7.130 | 77,700 | -0.17(-2.33%) |
Nov 14, 2002 | 7.200 | 7.300 | 6.820 | 7.300 | 169,300 | +0.10(+1.39%) |
Nov 13, 2002 | 7.370 | 7.400 | 7.070 | 7.200 | 208,400 | -0.29(-3.87%) |
Nov 12, 2002 | 7.210 | 7.500 | 7.040 | 7.490 | 173,100 | +0.19(+2.60%) |
Nov 11, 2002 | 7.250 | 7.530 | 7.180 | 7.300 | 226,400 | -0.01(-0.14%) |
Nov 08, 2002 | 7.500 | 7.500 | 7.220 | 7.310 | 374,700 | -0.19(-2.53%) |
Nov 07, 2002 | 6.950 | 7.540 | 6.870 | 7.500 | 402,000 | +0.50(+7.14%) |
Nov 06, 2002 | 6.810 | 7.030 | 6.770 | 7.000 | 149,600 | +0.12(+1.74%) |
Nov 05, 2002 | 6.970 | 7.110 | 6.700 | 6.880 | 332,000 | -0.20(-2.82%) |
Nov 04, 2002 | 6.790 | 7.110 | 6.480 | 7.080 | 602,500 | +0.37(+5.51%) |
Nov 01, 2002 | 6.350 | 6.760 | 6.280 | 6.710 | 410,000 | +0.26(+4.03%) |
Oct 31, 2002 | 6.670 | 6.880 | 6.360 | 6.450 | 395,400 | -0.24(-3.59%) |
Oct 30, 2002 | 6.760 | 6.770 | 6.500 | 6.690 | 624,300 | -0.12(-1.76%) |
Oct 29, 2002 | 6.750 | 6.880 | 6.700 | 6.810 | 405,000 | +0.10(+1.49%) |
Oct 28, 2002 | 6.300 | 7.150 | 6.180 | 6.710 | 912,200 | +0.31(+4.84%) |
Oct 25, 2002 | 6.110 | 6.400 | 5.950 | 6.400 | 13,190,000 | +0.15(+2.40%) |
Oct 24, 2002 | 6.310 | 6.310 | 6.160 | 6.250 | 222,000 | -0.18(-2.80%) |
Oct 23, 2002 | 6.100 | 6.470 | 6.000 | 6.430 | 292,509 | +0.20(+3.21%) |
Oct 22, 2002 | 6.230 | 6.230 | 5.800 | 6.230 | 316,000 | -0.05(-0.76%) |
Oct 21, 2002 | 6.150 | 6.300 | 6.000 | 6.278 | 282,000 | +0.08(+1.27%) |
Oct 18, 2002 | 6.100 | 6.300 | 6.000 | 6.199 | 504,000 | +0.14(+2.29%) |
Oct 17, 2002 | 5.920 | 6.080 | 5.838 | 6.060 | 528,007 | +0.26(+4.48%) |
Oct 16, 2002 | 5.780 | 5.900 | 5.600 | 5.800 | 322,200 | -0.07(-1.19%) |
Oct 15, 2002 | 5.840 | 6.000 | 5.750 | 5.870 | 369,968 | +0.10(+1.73%) |
Oct 14, 2002 | 5.800 | 5.898 | 5.700 | 5.770 | 173,500 | -0.01(-0.17%) |
Oct 11, 2002 | 5.200 | 5.880 | 5.200 | 5.780 | 367,896 | +0.41(+7.64%) |
Oct 10, 2002 | 4.900 | 5.400 | 4.730 | 5.370 | 173,100 | +0.36(+7.19%) |
Oct 09, 2002 | 4.890 | 5.150 | 4.790 | 5.010 | 153,800 | -0.13(-2.53%) |
Oct 08, 2002 | 5.070 | 5.200 | 4.970 | 5.140 | 168,400 | -0.07(-1.34%) |
Oct 07, 2002 | 4.950 | 5.549 | 4.870 | 5.210 | 64,500 | +0.14(+2.76%) |
Oct 04, 2002 | 5.500 | 5.550 | 4.950 | 5.070 | 142,458 | -0.35(-6.46%) |
Oct 03, 2002 | 5.900 | 5.940 | 4.970 | 5.420 | 483,238 | -0.66(-10.86%) |
Oct 02, 2002 | 6.150 | 6.300 | 6.000 | 6.080 | 133,500 | -0.30(-4.70%) |
Oct 01, 2002 | 5.660 | 6.420 | 5.350 | 6.380 | 185,900 | +0.59(+10.19%) |
Sep 30, 2002 | 5.500 | 5.850 | 5.310 | 5.790 | 241,476 | +0.23(+4.14%) |
Sep 27, 2002 | 5.860 | 6.030 | 5.600 | 5.560 | 141,600 | -0.30(-5.12%) |
Sep 26, 2002 | 6.380 | 6.380 | 5.840 | 5.860 | 273,300 | -0.47(-7.42%) |
Sep 25, 2002 | 6.000 | 6.530 | 5.998 | 6.330 | 509,683 | +0.31(+5.15%) |
Sep 24, 2002 | 5.900 | 6.120 | 5.700 | 6.020 | 19,160,000 | +0.09(+1.52%) |
Sep 23, 2002 | 5.450 | 6.350 | 5.400 | 5.930 | 1,397,600 | +0.27(+4.77%) |
Sep 20, 2002 | 5.200 | 5.730 | 5.000 | 5.660 | 489,079 | +0.22(+4.04%) |
Sep 19, 2002 | 4.850 | 5.449 | 4.700 | 5.440 | 347,800 | +0.44(+8.80%) |
Sep 18, 2002 | 4.780 | 5.000 | 4.740 | 5.000 | 485,900 | +0.10(+2.04%) |
Sep 17, 2002 | 4.820 | 4.930 | 4.740 | 4.900 | 355,180 | -0.02(-0.39%) |
Sep 16, 2002 | 4.580 | 5.100 | 4.500 | 4.919 | 402,971 | +0.61(+14.16%) |
Sep 13, 2002 | 4.100 | 4.350 | 4.100 | 4.309 | 105,400 | +0.04(+0.91%) |
Sep 12, 2002 | 4.151 | 4.390 | 4.100 | 4.270 | 48,813 | +0.04(+0.95%) |
Sep 11, 2002 | 4.310 | 4.500 | 4.160 | 4.230 | 103,000 | -0.12(-2.76%) |
Sep 10, 2002 | 4.321 | 4.450 | 4.190 | 4.350 | 206,100 | -0.08(-1.81%) |
Sep 09, 2002 | 4.190 | 4.540 | 4.050 | 4.430 | 263,900 | +0.23(+5.48%) |
Sep 06, 2002 | 4.000 | 4.380 | 4.000 | 4.200 | 278,800 | +0.20(+5.00%) |
Sep 05, 2002 | 4.001 | 4.140 | 3.750 | 4.000 | 68,877 | -0.14(-3.38%) |
Sep 04, 2002 | 3.890 | 4.150 | 3.570 | 4.140 | 371,292 | +0.24(+6.15%) |
Sep 03, 2002 | 4.120 | 4.121 | 3.820 | 3.900 | 171,588 | -0.24(-5.80%) |
Aug 30, 2002 | 3.900 | 4.400 | 3.840 | 4.140 | 676,000 | +0.29(+7.53%) |
Aug 29, 2002 | 3.880 | 4.000 | 3.770 | 3.850 | 378,200 | -0.09(-2.28%) |
Aug 28, 2002 | 3.950 | 4.150 | 3.890 | 3.940 | 363,900 | +0.23(+6.20%) |
Aug 27, 2002 | 4.060 | 4.190 | 3.710 | 3.710 | 224,900 | -0.44(-10.60%) |
Aug 26, 2002 | 4.051 | 4.210 | 3.950 | 4.150 | 294,731 | +0.04(+0.97%) |
Aug 23, 2002 | 4.100 | 4.210 | 4.050 | 4.110 | 149,831 | -0.04(-0.96%) |
Aug 22, 2002 | 4.250 | 4.250 | 4.000 | 4.150 | 111,897 | -0.10(-2.35%) |
Aug 21, 2002 | 4.280 | 4.300 | 4.010 | 4.250 | 119,300 | +0.12(+2.91%) |
Aug 20, 2002 | 4.190 | 4.190 | 4.050 | 4.130 | 73,622 | -0.01(-0.24%) |
Aug 16, 2002 | 4.160 | 4.230 | 4.001 | 4.140 | 140,235 | -0.15(-3.50%) |
Aug 15, 2002 | 4.290 | 4.400 | 4.140 | 4.290 | 26,750,000 | -0.16(-3.60%) |
Aug 14, 2002 | 4.250 | 4.610 | 4.040 | 4.450 | 174,700 | +0.20(+4.71%) |
Aug 13, 2002 | 4.220 | 4.450 | 4.169 | 4.250 | 173,570 | -0.15(-3.41%) |
Aug 12, 2002 | 4.369 | 4.480 | 4.200 | 4.400 | 129,626 | +0.40(+10.00%) |
Aug 07, 2002 | 4.220 | 4.400 | 4.000 | 4.000 | 643,800 | -0.30(-6.98%) |
Aug 06, 2002 | 4.150 | 4.390 | 4.060 | 4.300 | 285,400 | +0.12(+2.87%) |
Aug 05, 2002 | 4.090 | 4.450 | 3.900 | 4.180 | 50,883 | -0.07(-1.65%) |
Aug 02, 2002 | 4.339 | 4.340 | 3.840 | 4.250 | 193,600 | -0.01(-0.23%) |
Aug 01, 2002 | 4.700 | 4.700 | 4.250 | 4.260 | 312,500 | -0.19(-4.27%) |
Jul 31, 2002 | 4.709 | 4.800 | 4.420 | 4.450 | 144,000 | -0.22(-4.71%) |
Jul 30, 2002 | 4.810 | 4.900 | 4.310 | 4.670 | 249,200 | -0.15(-3.11%) |
Jul 29, 2002 | 5.000 | 5.150 | 4.700 | 4.820 | 192,774 | -0.17(-3.41%) |
Jul 26, 2002 | 4.830 | 5.000 | 4.760 | 4.990 | 68,400 | +0.01(+0.20%) |
Jul 25, 2002 | 4.950 | 5.030 | 4.750 | 4.980 | 255,730 | -0.12(-2.35%) |
Jul 24, 2002 | 4.640 | 5.140 | 4.140 | 5.100 | 452,900 | +0.06(+1.19%) |
Jul 23, 2002 | 4.900 | 5.040 | 4.400 | 5.040 | 117,514 | +0.06(+1.20%) |
Jul 22, 2002 | 4.450 | 5.000 | 4.210 | 4.980 | 146,800 | +0.43(+9.45%) |
Jul 19, 2002 | 4.830 | 4.840 | 4.460 | 4.550 | 131,200 | -0.66(-12.67%) |
Jul 17, 2002 | 4.960 | 5.260 | 4.800 | 5.210 | 450,900 | +0.49(+10.38%) |
Jul 12, 2002 | 4.930 | 5.030 | 4.700 | 4.720 | 140,200 | -0.21(-4.26%) |
Jul 11, 2002 | 4.851 | 4.960 | 4.500 | 4.930 | 238,400 | -0.01(-0.20%) |
Jul 10, 2002 | 4.970 | 5.000 | 4.680 | 4.940 | 271,900 | +0.04(+0.82%) |
Jul 09, 2002 | 4.850 | 4.950 | 4.630 | 4.900 | 243,900 | +0.05(+1.03%) |
Jul 08, 2002 | 4.910 | 4.910 | 4.850 | 4.850 | 100,600 | -0.06(-1.22%) |
Jul 05, 2002 | 5.050 | 5.050 | 4.750 | 4.910 | 178,100 | -0.27(-5.21%) |
Jul 04, 2002 | 4.690 | 5.460 | 4.690 | 5.180 | 119,900 | +0.00(+0.00%) |
Jul 03, 2002 | 4.690 | 5.460 | 4.690 | 5.180 | 119,900 | +0.38(+8.03%) |
Jul 02, 2002 | 4.950 | 5.040 | 4.510 | 4.795 | 252,100 | -0.20(-3.91%) |
Jul 01, 2002 | 5.200 | 5.200 | 4.700 | 4.990 | 201,900 | -0.23(-4.39%) |
Jun 28, 2002 | 5.330 | 5.330 | 4.999 | 5.219 | 509,200 | -0.06(-1.14%) |
Jun 27, 2002 | 4.430 | 5.850 | 4.400 | 5.279 | 465,600 | +0.85(+19.16%) |
Jun 26, 2002 | 4.290 | 4.600 | 4.110 | 4.430 | 344,300 | +0.06(+1.37%) |
Jun 25, 2002 | 4.660 | 4.670 | 4.210 | 4.370 | 834,400 | -0.13(-2.89%) |
Jun 21, 2002 | 4.910 | 4.910 | 4.590 | 4.500 | 229,600 | -0.03(-0.66%) |
Jun 20, 2002 | 4.900 | 4.900 | 4.500 | 4.530 | 156,900 | -0.37(-7.55%) |
Jun 19, 2002 | 4.920 | 5.010 | 4.700 | 4.900 | 529,500 | -0.11(-2.20%) |
Jun 18, 2002 | 5.130 | 5.130 | 5.000 | 5.010 | 291,300 | -0.14(-2.72%) |
Jun 17, 2002 | 4.600 | 5.330 | 4.599 | 5.150 | 548,200 | +0.65(+14.44%) |
Jun 14, 2002 | 4.370 | 4.550 | 4.350 | 4.500 | 273,400 | -0.20(-4.26%) |
Jun 12, 2002 | 5.001 | 5.060 | 4.000 | 4.700 | 402,600 | -0.39(-7.66%) |
Jun 11, 2002 | 5.200 | 5.400 | 5.050 | 5.090 | 116,700 | -0.07(-1.36%) |
Jun 10, 2002 | 5.250 | 5.680 | 5.100 | 5.160 | 199,400 | -0.09(-1.71%) |
Jun 07, 2002 | 5.600 | 5.600 | 5.000 | 5.250 | 364,800 | -0.20(-3.67%) |
Jun 06, 2002 | 6.150 | 6.150 | 5.450 | 5.450 | 165,700 | -0.65(-10.66%) |
Jun 05, 2002 | 5.770 | 6.200 | 5.600 | 6.100 | 375,600 | +0.31(+5.35%) |
May 31, 2002 | 6.029 | 6.029 | 5.750 | 5.790 | 197,300 | -0.20(-3.34%) |
May 28, 2002 | 6.340 | 6.340 | 5.740 | 5.990 | 257,000 | -0.30(-4.77%) |
May 27, 2002 | 6.450 | 6.450 | 6.190 | 6.290 | 135,000 | +0.00(+0.00%) |
May 24, 2002 | 6.450 | 6.450 | 6.190 | 6.290 | 135,000 | -0.18(-2.78%) |
May 23, 2002 | 6.200 | 6.550 | 6.150 | 6.470 | 128,600 | +0.24(+3.85%) |
May 22, 2002 | 6.300 | 6.490 | 6.200 | 6.230 | 151,100 | -0.02(-0.32%) |
May 21, 2002 | 6.600 | 6.650 | 6.250 | 6.250 | 154,700 | -0.10(-1.57%) |
May 20, 2002 | 6.740 | 6.850 | 6.230 | 6.350 | 255,600 | -0.21(-3.20%) |
May 17, 2002 | 6.150 | 6.619 | 5.800 | 6.560 | 795,600 | +0.56(+9.33%) |
May 16, 2002 | 5.990 | 6.060 | 5.860 | 6.000 | 374,300 | +0.12(+2.02%) |
May 15, 2002 | 5.910 | 6.080 | 5.820 | 5.881 | 123,100 | -0.13(-2.15%) |
May 14, 2002 | 6.180 | 6.180 | 5.700 | 6.010 | 294,600 | +0.11(+1.86%) |
May 13, 2002 | 5.570 | 5.900 | 5.550 | 5.900 | 69,200 | +0.48(+8.84%) |
May 10, 2002 | 5.640 | 5.700 | 5.400 | 5.421 | 56,400 | -0.09(-1.64%) |
May 09, 2002 | 5.970 | 5.990 | 5.511 | 5.511 | 100,300 | -0.39(-6.59%) |
May 08, 2002 | 5.800 | 5.960 | 5.750 | 5.900 | 92,900 | +0.26(+4.61%) |
May 07, 2002 | 5.450 | 5.770 | 5.450 | 5.640 | 85,500 | +0.06(+1.08%) |
May 06, 2002 | 6.090 | 6.450 | 5.350 | 5.580 | 183,700 | -0.44(-7.31%) |
May 03, 2002 | 6.000 | 6.150 | 5.970 | 6.020 | 197,400 | +0.02(+0.33%) |
May 02, 2002 | 6.190 | 6.190 | 5.995 | 6.000 | 226,200 | +0.00(+0.00%) |