Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.450 | 4.580 | 4.300 | 4.460 | 188,900 | +0.15(+3.48%) |
Apr 29, 2003 | 4.520 | 4.590 | 4.300 | 4.310 | 176,500 | -0.11(-2.49%) |
Apr 28, 2003 | 4.190 | 4.500 | 4.010 | 4.420 | 226,900 | +0.23(+5.49%) |
Apr 25, 2003 | 4.240 | 4.240 | 3.850 | 4.190 | 109,900 | -0.01(-0.24%) |
Apr 24, 2003 | 4.180 | 4.200 | 4.010 | 4.200 | 157,500 | +0.01(+0.24%) |
Apr 23, 2003 | 4.280 | 4.300 | 4.110 | 4.190 | 68,400 | -0.08(-1.87%) |
Apr 22, 2003 | 4.300 | 4.300 | 4.160 | 4.270 | 50,400 | -0.02(-0.47%) |
Apr 21, 2003 | 4.200 | 4.360 | 4.110 | 4.290 | 120,000 | -0.10(-2.28%) |
Apr 17, 2003 | 4.620 | 4.620 | 4.330 | 4.390 | 95,600 | -0.03(-0.68%) |
Apr 16, 2003 | 4.730 | 4.780 | 4.340 | 4.420 | 132,900 | -0.22(-4.74%) |
Apr 15, 2003 | 4.580 | 4.940 | 4.490 | 4.640 | 310,100 | +0.05(+1.09%) |
Apr 14, 2003 | 4.580 | 4.590 | 4.420 | 4.590 | 74,400 | +0.08(+1.77%) |
Apr 11, 2003 | 4.520 | 4.550 | 4.490 | 4.510 | 58,500 | +0.01(+0.22%) |
Apr 10, 2003 | 4.540 | 4.630 | 4.350 | 4.500 | 106,400 | -0.05(-1.10%) |
Apr 09, 2003 | 4.540 | 4.640 | 4.390 | 4.550 | 46,300 | +0.08(+1.79%) |
Apr 08, 2003 | 4.550 | 4.610 | 4.380 | 4.470 | 57,000 | -0.03(-0.67%) |
Apr 07, 2003 | 4.800 | 4.900 | 4.280 | 4.500 | 136,200 | -0.30(-6.25%) |
Apr 04, 2003 | 4.900 | 4.940 | 4.590 | 4.800 | 71,000 | -0.05(-1.03%) |
Apr 03, 2003 | 4.970 | 5.010 | 4.560 | 4.850 | 266,000 | -0.05(-1.02%) |
Apr 02, 2003 | 4.430 | 5.100 | 4.400 | 4.900 | 567,900 | +0.52(+11.87%) |
Apr 01, 2003 | 3.500 | 4.400 | 3.420 | 4.380 | 978,300 | +0.98(+28.82%) |
Mar 31, 2003 | 4.200 | 4.430 | 3.120 | 3.400 | 1,264,081 | -0.60(-15.00%) |
Mar 28, 2003 | 4.060 | 4.380 | 3.960 | 4.000 | 155,800 | -0.19(-4.53%) |
Mar 27, 2003 | 4.020 | 4.220 | 4.000 | 4.190 | 79,300 | -0.04(-0.95%) |
Mar 26, 2003 | 4.250 | 4.440 | 4.200 | 4.230 | 50,000 | -0.17(-3.86%) |
Mar 25, 2003 | 4.290 | 4.400 | 4.080 | 4.400 | 81,145 | +0.32(+7.84%) |
Mar 24, 2003 | 4.500 | 4.510 | 4.000 | 4.080 | 88,513 | -0.40(-8.93%) |
Mar 21, 2003 | 4.000 | 4.540 | 3.930 | 4.480 | 219,154 | +0.40(+9.80%) |
Mar 20, 2003 | 3.760 | 4.090 | 3.760 | 4.080 | 49,615 | +0.16(+4.08%) |
Mar 19, 2003 | 3.770 | 4.000 | 3.750 | 3.920 | 66,400 | +0.08(+2.08%) |
Mar 18, 2003 | 3.830 | 3.840 | 3.830 | 3.840 | 90,289 | -0.06(-1.54%) |
Mar 17, 2003 | 3.950 | 4.000 | 3.680 | 3.900 | 146,700 | -0.03(-0.76%) |
Mar 14, 2003 | 4.000 | 4.000 | 3.870 | 3.930 | 64,487 | +0.01(+0.26%) |
Mar 13, 2003 | 3.990 | 4.000 | 3.900 | 3.920 | 58,200 | -0.03(-0.76%) |
Mar 12, 2003 | 3.920 | 4.100 | 3.900 | 3.950 | 186,500 | -0.06(-1.50%) |
Mar 11, 2003 | 3.910 | 4.110 | 3.780 | 4.010 | 158,000 | +0.06(+1.52%) |
Mar 10, 2003 | 4.050 | 4.100 | 3.750 | 3.950 | 54,000 | +0.00(+0.00%) |
Mar 07, 2003 | 3.760 | 4.050 | 3.650 | 3.950 | 81,335 | +0.05(+1.28%) |
Mar 06, 2003 | 3.600 | 3.900 | 3.570 | 3.900 | 68,800 | +0.14(+3.72%) |
Mar 05, 2003 | 3.620 | 3.790 | 3.620 | 3.760 | 49,200 | -0.02(-0.53%) |
Mar 04, 2003 | 3.730 | 3.800 | 3.510 | 3.780 | 96,100 | +0.05(+1.34%) |
Mar 03, 2003 | 3.350 | 3.750 | 3.350 | 3.730 | 142,600 | +0.32(+9.38%) |
Feb 28, 2003 | 3.340 | 3.500 | 3.340 | 3.410 | 54,100 | -0.09(-2.57%) |
Feb 27, 2003 | 3.580 | 3.580 | 3.400 | 3.500 | 20,000 | -0.04(-1.13%) |
Feb 26, 2003 | 3.350 | 3.540 | 3.270 | 3.540 | 34,400 | +0.09(+2.61%) |
Feb 25, 2003 | 3.590 | 3.590 | 3.300 | 3.450 | 51,200 | -0.04(-1.15%) |
Feb 24, 2003 | 3.600 | 3.620 | 3.360 | 3.490 | 52,200 | -0.10(-2.79%) |
Feb 21, 2003 | 3.490 | 3.650 | 3.450 | 3.590 | 56,300 | +0.09(+2.57%) |
Feb 20, 2003 | 3.400 | 3.500 | 3.300 | 3.500 | 13,700 | +0.07(+2.04%) |
Feb 19, 2003 | 3.450 | 3.460 | 3.330 | 3.430 | 58,500 | -0.01(-0.29%) |
Feb 18, 2003 | 3.300 | 3.440 | 3.190 | 3.440 | 47,900 | +0.18(+5.52%) |
Feb 14, 2003 | 3.290 | 3.340 | 3.220 | 3.260 | 67,400 | +0.06(+1.87%) |
Feb 13, 2003 | 3.200 | 3.230 | 3.110 | 3.200 | 89,800 | -0.03(-0.93%) |
Feb 12, 2003 | 3.140 | 3.290 | 3.140 | 3.230 | 94,500 | -0.02(-0.62%) |
Feb 11, 2003 | 3.340 | 3.340 | 3.190 | 3.250 | 95,100 | -0.05(-1.52%) |
Feb 10, 2003 | 3.250 | 3.300 | 3.120 | 3.300 | 82,600 | +0.08(+2.48%) |
Feb 07, 2003 | 3.150 | 3.300 | 3.140 | 3.220 | 60,300 | +0.07(+2.22%) |
Feb 06, 2003 | 3.260 | 3.380 | 3.150 | 3.150 | 140,600 | -0.06(-1.87%) |
Feb 05, 2003 | 3.380 | 3.380 | 3.210 | 3.210 | 58,200 | -0.17(-5.03%) |
Feb 04, 2003 | 3.300 | 3.440 | 3.200 | 3.380 | 73,400 | +0.09(+2.74%) |
Feb 03, 2003 | 3.330 | 3.500 | 3.280 | 3.290 | 41,400 | -0.07(-2.08%) |
Jan 31, 2003 | 3.250 | 3.470 | 3.130 | 3.360 | 158,400 | +0.09(+2.75%) |
Jan 30, 2003 | 3.610 | 3.690 | 3.250 | 3.270 | 130,430 | -0.34(-9.42%) |
Jan 29, 2003 | 3.640 | 3.750 | 3.420 | 3.610 | 63,200 | +0.11(+3.14%) |
Jan 28, 2003 | 3.480 | 3.690 | 3.280 | 3.500 | 133,500 | +0.20(+6.06%) |
Jan 27, 2003 | 3.530 | 3.600 | 3.160 | 3.300 | 215,700 | -0.27(-7.56%) |
Jan 24, 2003 | 3.900 | 3.920 | 3.530 | 3.570 | 240,200 | -0.34(-8.70%) |
Jan 23, 2003 | 4.090 | 4.090 | 3.810 | 3.910 | 399,800 | -0.14(-3.46%) |
Jan 22, 2003 | 4.190 | 4.190 | 3.850 | 4.050 | 133,300 | -0.01(-0.25%) |
Jan 21, 2003 | 4.040 | 4.060 | 3.820 | 4.060 | 191,100 | +0.06(+1.50%) |
Jan 17, 2003 | 4.140 | 4.150 | 3.950 | 4.000 | 164,700 | -0.15(-3.61%) |
Jan 16, 2003 | 4.280 | 4.450 | 4.100 | 4.150 | 293,800 | -0.11(-2.58%) |
Jan 15, 2003 | 4.010 | 4.370 | 3.820 | 4.260 | 363,900 | +0.22(+5.45%) |
Jan 14, 2003 | 4.010 | 4.100 | 3.900 | 4.040 | 169,000 | -0.02(-0.49%) |
Jan 13, 2003 | 3.810 | 4.100 | 3.800 | 4.060 | 94,900 | +0.21(+5.45%) |
Jan 10, 2003 | 3.850 | 3.860 | 3.710 | 3.850 | 104,100 | +0.08(+2.12%) |
Jan 09, 2003 | 3.730 | 3.910 | 3.660 | 3.770 | 68,300 | +0.02(+0.53%) |
Jan 08, 2003 | 3.950 | 3.950 | 3.680 | 3.750 | 82,600 | -0.10(-2.60%) |
Jan 07, 2003 | 3.930 | 4.030 | 3.760 | 3.850 | 52,600 | -0.13(-3.27%) |
Jan 06, 2003 | 4.000 | 4.130 | 3.810 | 3.980 | 82,800 | +0.11(+2.84%) |
Jan 03, 2003 | 3.950 | 4.030 | 3.800 | 3.870 | 58,300 | -0.18(-4.44%) |
Jan 02, 2003 | 3.750 | 4.050 | 3.740 | 4.050 | 57,200 | +0.32(+8.58%) |
Dec 31, 2002 | 3.610 | 3.870 | 3.600 | 3.730 | 121,200 | +0.07(+1.91%) |
Dec 30, 2002 | 3.530 | 3.870 | 3.510 | 3.660 | 204,200 | -0.31(-7.81%) |
Dec 27, 2002 | 3.910 | 4.100 | 3.850 | 3.970 | 44,200 | -0.07(-1.73%) |
Dec 26, 2002 | 3.860 | 4.090 | 3.860 | 4.040 | 53,100 | +0.13(+3.32%) |
Dec 24, 2002 | 4.000 | 4.090 | 3.850 | 3.910 | 37,800 | -0.09(-2.25%) |
Dec 23, 2002 | 3.830 | 4.120 | 3.580 | 4.000 | 150,200 | +0.00(+0.03%) |
Dec 20, 2002 | 3.830 | 4.000 | 3.580 | 3.999 | 173,500 | +0.21(+5.51%) |
Dec 19, 2002 | 3.780 | 3.860 | 3.600 | 3.790 | 42,800 | -0.01(-0.26%) |
Dec 18, 2002 | 3.940 | 3.940 | 3.620 | 3.800 | 64,600 | +0.01(+0.26%) |
Dec 17, 2002 | 3.990 | 4.100 | 3.740 | 3.790 | 83,400 | -0.10(-2.57%) |
Dec 16, 2002 | 3.800 | 3.900 | 3.700 | 3.890 | 70,700 | +0.06(+1.57%) |
Dec 13, 2002 | 3.720 | 3.880 | 3.700 | 3.830 | 68,800 | +0.07(+1.81%) |
Dec 12, 2002 | 3.940 | 3.970 | 3.600 | 3.762 | 89,500 | -0.19(-4.76%) |
Dec 11, 2002 | 3.940 | 4.050 | 3.910 | 3.950 | 609,300 | -0.06(-1.50%) |
Dec 10, 2002 | 3.910 | 4.090 | 3.910 | 4.010 | 73,400 | +0.06(+1.52%) |
Dec 09, 2002 | 3.980 | 4.180 | 3.950 | 3.950 | 66,800 | -0.07(-1.74%) |
Dec 06, 2002 | 3.980 | 4.300 | 3.950 | 4.020 | 67,500 | +0.05(+1.26%) |
Dec 05, 2002 | 4.100 | 4.100 | 3.930 | 3.970 | 42,400 | -0.11(-2.70%) |
Dec 04, 2002 | 4.020 | 4.180 | 3.900 | 4.080 | 42,800 | +0.06(+1.49%) |
Dec 03, 2002 | 4.330 | 4.330 | 4.000 | 4.020 | 86,500 | -0.28(-6.51%) |
Dec 02, 2002 | 4.500 | 4.500 | 4.300 | 4.300 | 55,300 | -0.15(-3.37%) |
Nov 29, 2002 | 4.350 | 4.470 | 4.330 | 4.450 | 34,500 | +0.10(+2.30%) |
Nov 27, 2002 | 4.290 | 4.460 | 4.240 | 4.350 | 70,100 | +0.06(+1.42%) |
Nov 26, 2002 | 4.450 | 4.500 | 4.180 | 4.289 | 62,800 | -0.11(-2.52%) |
Nov 25, 2002 | 4.200 | 4.590 | 4.200 | 4.400 | 127,600 | +0.13(+3.04%) |
Nov 22, 2002 | 4.090 | 4.300 | 3.780 | 4.270 | 219,600 | +0.28(+7.02%) |
Nov 21, 2002 | 4.000 | 4.080 | 3.850 | 3.990 | 78,700 | -0.01(-0.25%) |
Nov 20, 2002 | 3.790 | 4.020 | 3.790 | 4.000 | 91,900 | +0.20(+5.26%) |
Nov 19, 2002 | 3.830 | 3.850 | 3.760 | 3.800 | 45,300 | -0.02(-0.52%) |
Nov 18, 2002 | 3.900 | 3.960 | 3.760 | 3.820 | 78,400 | -0.09(-2.30%) |
Nov 15, 2002 | 4.140 | 4.150 | 3.750 | 3.910 | 90,300 | -0.19(-4.63%) |
Nov 14, 2002 | 4.150 | 4.180 | 4.010 | 4.100 | 85,300 | +0.00(+0.00%) |
Nov 13, 2002 | 4.100 | 4.200 | 4.010 | 4.100 | 64,500 | -0.04(-0.97%) |
Nov 12, 2002 | 4.060 | 4.250 | 4.000 | 4.140 | 159,400 | +0.09(+2.22%) |
Nov 11, 2002 | 4.250 | 4.250 | 3.990 | 4.050 | 82,600 | -0.09(-2.15%) |
Nov 08, 2002 | 4.170 | 4.240 | 4.000 | 4.139 | 171,500 | +0.22(+5.51%) |
Nov 07, 2002 | 3.700 | 4.090 | 3.690 | 3.923 | 283,300 | +0.42(+12.09%) |
Nov 06, 2002 | 3.600 | 3.750 | 3.450 | 3.500 | 119,800 | -0.22(-5.91%) |
Nov 05, 2002 | 3.600 | 3.750 | 3.330 | 3.720 | 116,100 | +0.35(+10.39%) |
Nov 04, 2002 | 3.500 | 3.680 | 3.340 | 3.370 | 105,900 | -0.03(-0.88%) |
Nov 01, 2002 | 3.270 | 3.499 | 3.126 | 3.400 | 919,300 | +0.12(+3.66%) |
Oct 31, 2002 | 3.420 | 3.470 | 3.280 | 3.280 | 60,391 | -0.05(-1.50%) |
Oct 30, 2002 | 3.570 | 3.570 | 3.300 | 3.330 | 7,490,000 | -0.07(-2.06%) |
Oct 29, 2002 | 3.250 | 3.700 | 3.050 | 3.400 | 267,015 | +0.19(+5.92%) |
Oct 28, 2002 | 3.430 | 3.480 | 3.210 | 3.210 | 165,425 | -0.28(-8.02%) |
Oct 25, 2002 | 3.590 | 3.620 | 3.400 | 3.490 | 63,100 | -0.02(-0.57%) |
Oct 24, 2002 | 3.750 | 3.800 | 3.510 | 3.510 | 90,700 | -0.24(-6.40%) |
Oct 23, 2002 | 3.760 | 3.950 | 3.650 | 3.750 | 65,225 | +0.00(+0.00%) |
Oct 22, 2002 | 3.850 | 4.000 | 3.550 | 3.750 | 228,100 | +0.07(+1.90%) |
Oct 21, 2002 | 3.880 | 3.900 | 3.680 | 3.680 | 55,100 | -0.26(-6.60%) |
Oct 18, 2002 | 3.960 | 4.044 | 3.850 | 3.940 | 25,300 | -0.02(-0.51%) |
Oct 17, 2002 | 4.090 | 4.090 | 3.800 | 3.960 | 62,000 | +0.03(+0.76%) |
Oct 16, 2002 | 4.000 | 4.040 | 3.810 | 3.930 | 54,400 | -0.07(-1.75%) |
Oct 15, 2002 | 3.850 | 4.000 | 3.800 | 4.000 | 50,100 | +0.20(+5.26%) |
Oct 14, 2002 | 4.150 | 4.150 | 3.750 | 3.800 | 69,775 | -0.19(-4.76%) |
Oct 11, 2002 | 3.750 | 4.100 | 3.670 | 3.990 | 58,905 | +0.19(+5.00%) |
Oct 10, 2002 | 3.890 | 4.020 | 3.620 | 3.800 | 81,100 | +0.05(+1.33%) |
Oct 09, 2002 | 4.090 | 4.090 | 3.750 | 3.750 | 122,500 | -0.30(-7.41%) |
Oct 08, 2002 | 4.150 | 4.150 | 3.920 | 4.050 | 116,200 | +0.00(+0.01%) |
Oct 07, 2002 | 4.090 | 4.150 | 3.930 | 4.050 | 34,800 | -0.01(-0.26%) |
Oct 04, 2002 | 4.300 | 4.310 | 3.950 | 4.060 | 89,851 | -0.28(-6.45%) |
Oct 03, 2002 | 4.250 | 4.350 | 4.100 | 4.340 | 59,470 | +0.18(+4.30%) |
Oct 02, 2002 | 4.330 | 4.400 | 4.150 | 4.161 | 54,754 | -0.14(-3.23%) |
Oct 01, 2002 | 4.350 | 4.400 | 4.081 | 4.300 | 60,705 | -0.02(-0.46%) |
Sep 30, 2002 | 4.500 | 4.500 | 3.910 | 4.320 | 161,875 | -0.18(-4.00%) |
Sep 27, 2002 | 4.760 | 4.800 | 4.500 | 4.500 | 57,300 | -0.35(-7.22%) |
Sep 26, 2002 | 4.710 | 4.850 | 4.560 | 4.850 | 89,152 | +0.10(+2.11%) |
Sep 25, 2002 | 4.700 | 4.850 | 4.660 | 4.750 | 161,700 | +0.10(+2.15%) |
Sep 24, 2002 | 4.170 | 4.650 | 4.150 | 4.650 | 208,100 | +0.45(+10.71%) |
Sep 23, 2002 | 4.010 | 4.350 | 4.000 | 4.200 | 190,874 | +0.20(+5.00%) |
Sep 20, 2002 | 4.000 | 4.129 | 3.990 | 4.000 | 282,000 | +0.03(+0.76%) |
Sep 19, 2002 | 3.940 | 4.030 | 3.910 | 3.970 | 148,800 | +0.02(+0.51%) |
Sep 18, 2002 | 3.900 | 3.960 | 3.570 | 3.950 | 127,021 | +0.01(+0.25%) |
Sep 17, 2002 | 4.160 | 4.190 | 3.920 | 3.940 | 70,700 | -0.17(-4.14%) |
Sep 16, 2002 | 4.080 | 4.170 | 4.010 | 4.110 | 31,493 | +0.04(+0.98%) |
Sep 13, 2002 | 4.030 | 4.155 | 3.960 | 4.070 | 105,930 | -0.02(-0.49%) |
Sep 12, 2002 | 4.070 | 4.260 | 4.000 | 4.090 | 116,678 | +0.02(+0.52%) |
Sep 11, 2002 | 4.030 | 4.070 | 3.920 | 4.069 | 47,000 | -0.00(-0.02%) |
Sep 10, 2002 | 4.040 | 4.089 | 4.000 | 4.070 | 76,700 | +0.02(+0.49%) |
Sep 09, 2002 | 4.070 | 4.140 | 4.050 | 4.050 | 48,000 | -0.18(-4.26%) |
Sep 06, 2002 | 4.030 | 4.230 | 4.030 | 4.230 | 49,100 | +0.15(+3.68%) |
Sep 05, 2002 | 4.190 | 4.240 | 4.050 | 4.080 | 30,100 | -0.11(-2.63%) |
Sep 04, 2002 | 4.180 | 4.240 | 4.020 | 4.190 | 89,036 | +0.17(+4.23%) |
Sep 03, 2002 | 4.230 | 4.260 | 4.020 | 4.020 | 88,080 | -0.23(-5.41%) |
Aug 30, 2002 | 4.270 | 4.350 | 4.150 | 4.250 | 143,600 | -0.04(-0.93%) |
Aug 29, 2002 | 4.060 | 4.300 | 4.060 | 4.290 | 85,450 | +0.26(+6.45%) |
Aug 28, 2002 | 4.150 | 4.200 | 4.010 | 4.030 | 77,698 | -0.04(-0.98%) |
Aug 27, 2002 | 4.240 | 4.240 | 4.060 | 4.070 | 36,300 | -0.12(-2.86%) |
Aug 26, 2002 | 4.300 | 4.360 | 4.000 | 4.190 | 88,216 | -0.02(-0.48%) |
Aug 23, 2002 | 4.390 | 4.390 | 4.200 | 4.210 | 32,300 | -0.19(-4.32%) |
Aug 22, 2002 | 4.350 | 4.410 | 4.140 | 4.400 | 40,400 | +0.08(+1.85%) |
Aug 21, 2002 | 4.110 | 4.320 | 4.020 | 4.320 | 60,203 | +0.22(+5.37%) |
Aug 20, 2002 | 4.300 | 4.370 | 4.060 | 4.100 | 77,600 | -0.46(-10.09%) |
Aug 16, 2002 | 4.210 | 4.570 | 4.150 | 4.560 | 60,114 | +0.36(+8.55%) |
Aug 15, 2002 | 4.280 | 4.370 | 4.100 | 4.201 | 23,892 | -0.09(-2.07%) |
Aug 14, 2002 | 4.150 | 4.350 | 3.950 | 4.290 | 44,700 | +0.14(+3.37%) |
Aug 13, 2002 | 4.200 | 4.450 | 4.040 | 4.150 | 105,200 | -0.09(-2.12%) |
Aug 12, 2002 | 4.180 | 4.350 | 4.010 | 4.240 | 98,390 | +0.19(+4.69%) |
Aug 07, 2002 | 4.190 | 4.210 | 3.860 | 4.050 | 57,100 | -0.15(-3.57%) |
Aug 06, 2002 | 3.875 | 4.240 | 3.840 | 4.200 | 71,900 | +0.35(+9.09%) |
Aug 05, 2002 | 4.200 | 4.250 | 3.820 | 3.850 | 7,380,000 | -0.14(-3.51%) |
Aug 02, 2002 | 4.280 | 4.300 | 3.990 | 3.990 | 353,000 | -0.27(-6.34%) |
Aug 01, 2002 | 4.490 | 4.490 | 4.170 | 4.260 | 91,700 | -0.19(-4.27%) |
Jul 31, 2002 | 4.520 | 4.520 | 4.320 | 4.450 | 116,200 | -0.08(-1.77%) |
Jul 30, 2002 | 4.450 | 4.620 | 4.130 | 4.530 | 172,200 | +0.08(+1.80%) |
Jul 29, 2002 | 4.090 | 4.450 | 4.010 | 4.450 | 143,340 | +0.40(+9.88%) |
Jul 26, 2002 | 3.910 | 4.090 | 3.710 | 4.050 | 73,250 | +0.15(+3.85%) |
Jul 25, 2002 | 3.850 | 4.250 | 3.750 | 3.900 | 125,230 | +0.12(+3.17%) |
Jul 24, 2002 | 3.380 | 3.780 | 3.200 | 3.780 | 214,771 | +0.38(+11.18%) |
Jul 23, 2002 | 3.510 | 3.580 | 3.250 | 3.400 | 174,623 | -0.17(-4.76%) |
Jul 22, 2002 | 3.510 | 3.700 | 3.270 | 3.570 | 162,269 | -0.06(-1.65%) |
Jul 19, 2002 | 3.500 | 3.960 | 3.470 | 3.630 | 304,200 | -0.07(-1.89%) |
Jul 17, 2002 | 3.710 | 4.000 | 3.650 | 3.700 | 196,300 | -0.42(-10.19%) |
Jul 12, 2002 | 4.250 | 4.250 | 4.000 | 4.120 | 83,900 | -0.13(-3.06%) |
Jul 11, 2002 | 4.140 | 4.290 | 3.510 | 4.250 | 472,000 | +0.00(+0.00%) |
Jul 10, 2002 | 4.380 | 4.600 | 4.050 | 4.250 | 137,400 | -0.11(-2.52%) |
Jul 09, 2002 | 4.700 | 4.700 | 4.360 | 4.360 | 260,700 | -0.34(-7.23%) |
Jul 08, 2002 | 4.990 | 5.200 | 4.510 | 4.700 | 221,200 | -0.29(-5.81%) |
Jul 05, 2002 | 5.100 | 5.350 | 4.910 | 4.990 | 116,900 | -0.09(-1.77%) |
Jul 04, 2002 | 5.270 | 5.320 | 4.830 | 5.080 | 377,500 | +0.00(+0.00%) |
Jul 03, 2002 | 5.270 | 5.320 | 4.830 | 5.080 | 377,500 | -0.28(-5.22%) |
Jul 02, 2002 | 6.100 | 6.200 | 5.210 | 5.360 | 225,800 | -0.71(-11.71%) |
Jul 01, 2002 | 6.620 | 6.660 | 6.060 | 6.071 | 255,600 | -0.70(-10.32%) |
Jun 28, 2002 | 6.450 | 7.000 | 6.230 | 6.770 | 1,986,400 | +0.22(+3.36%) |
Jun 27, 2002 | 6.350 | 6.550 | 6.050 | 6.550 | 354,600 | +0.27(+4.30%) |
Jun 26, 2002 | 6.220 | 6.350 | 5.810 | 6.280 | 217,500 | -0.04(-0.60%) |
Jun 25, 2002 | 6.050 | 6.350 | 6.020 | 6.318 | 226,300 | +0.18(+2.92%) |
Jun 21, 2002 | 5.710 | 6.150 | 5.700 | 6.139 | 180,200 | +0.38(+6.58%) |
Jun 20, 2002 | 5.890 | 6.200 | 5.700 | 5.760 | 169,100 | -0.29(-4.79%) |
Jun 19, 2002 | 6.550 | 6.550 | 6.050 | 6.050 | 91,300 | -0.43(-6.64%) |
Jun 18, 2002 | 6.530 | 6.590 | 6.400 | 6.480 | 85,400 | -0.02(-0.31%) |
Jun 17, 2002 | 6.100 | 6.500 | 6.050 | 6.500 | 303,800 | +0.45(+7.44%) |
Jun 14, 2002 | 6.040 | 6.120 | 5.950 | 6.050 | 373,200 | -0.05(-0.82%) |
Jun 12, 2002 | 6.770 | 6.800 | 6.050 | 6.100 | 282,700 | -0.43(-6.58%) |
Jun 11, 2002 | 6.550 | 6.770 | 6.360 | 6.530 | 182,900 | +0.10(+1.56%) |
Jun 10, 2002 | 6.350 | 6.680 | 6.200 | 6.430 | 248,600 | +0.22(+3.54%) |
Jun 07, 2002 | 5.970 | 6.380 | 5.800 | 6.210 | 161,400 | +0.16(+2.64%) |
Jun 06, 2002 | 6.600 | 6.600 | 6.050 | 6.050 | 125,400 | -0.47(-7.21%) |
Jun 05, 2002 | 6.650 | 6.950 | 6.300 | 6.520 | 221,000 | -1.27(-16.30%) |
May 31, 2002 | 7.550 | 8.130 | 7.550 | 7.790 | 402,900 | +0.79(+11.29%) |
May 28, 2002 | 7.180 | 7.300 | 6.910 | 7.000 | 237,500 | -0.13(-1.77%) |
May 27, 2002 | 7.140 | 7.200 | 6.900 | 7.126 | 63,300 | +0.00(+0.00%) |
May 24, 2002 | 7.140 | 7.200 | 6.900 | 7.126 | 63,300 | +0.14(+1.94%) |
May 23, 2002 | 7.300 | 7.300 | 6.940 | 6.990 | 185,600 | -0.26(-3.59%) |
May 22, 2002 | 6.980 | 7.300 | 6.950 | 7.250 | 229,700 | +0.38(+5.53%) |
May 21, 2002 | 6.900 | 6.900 | 6.650 | 6.870 | 83,500 | -0.05(-0.72%) |
May 20, 2002 | 6.690 | 7.100 | 6.560 | 6.920 | 180,100 | +0.15(+2.22%) |
May 17, 2002 | 6.690 | 6.900 | 6.489 | 6.770 | 126,400 | -0.07(-1.02%) |
May 16, 2002 | 6.070 | 7.070 | 6.020 | 6.840 | 337,600 | +0.73(+11.95%) |
May 15, 2002 | 6.085 | 6.219 | 5.980 | 6.110 | 107,600 | +0.06(+0.99%) |
May 14, 2002 | 6.100 | 6.280 | 5.910 | 6.050 | 232,000 | +0.09(+1.51%) |
May 13, 2002 | 6.090 | 6.200 | 5.950 | 5.960 | 173,600 | -0.20(-3.25%) |
May 10, 2002 | 6.340 | 6.489 | 6.020 | 6.160 | 99,200 | -0.18(-2.84%) |
May 09, 2002 | 6.190 | 6.500 | 6.100 | 6.340 | 121,800 | +0.19(+3.09%) |
May 08, 2002 | 6.000 | 6.220 | 5.850 | 6.150 | 363,100 | +0.13(+2.16%) |
May 07, 2002 | 6.080 | 6.240 | 6.020 | 6.020 | 222,400 | -0.10(-1.63%) |
May 06, 2002 | 6.350 | 6.400 | 6.020 | 6.120 | 200,700 | -0.28(-4.38%) |
May 03, 2002 | 6.720 | 6.730 | 6.160 | 6.400 | 153,500 | -0.24(-3.61%) |
May 02, 2002 | 6.500 | 6.990 | 6.480 | 6.640 | 348,100 | +0.14(+2.15%) |