Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.900 | 3.050 | 2.870 | 3.000 | 292,900 | +0.10(+3.45%) |
Jan 30, 2003 | 2.870 | 2.950 | 2.870 | 2.900 | 17,900 | +0.03(+1.05%) |
Jan 29, 2003 | 2.910 | 2.970 | 2.840 | 2.870 | 17,900 | -0.04(-1.54%) |
Jan 28, 2003 | 2.920 | 2.950 | 2.900 | 2.915 | 3,500 | +0.02(+0.52%) |
Jan 27, 2003 | 3.000 | 3.000 | 2.900 | 2.900 | 14,400 | -0.01(-0.34%) |
Jan 24, 2003 | 2.900 | 2.990 | 2.900 | 2.910 | 11,900 | +0.01(+0.34%) |
Jan 23, 2003 | 2.990 | 2.990 | 2.860 | 2.900 | 28,800 | +0.03(+1.05%) |
Jan 22, 2003 | 2.760 | 2.980 | 2.760 | 2.870 | 55,300 | +0.09(+3.20%) |
Jan 21, 2003 | 2.860 | 2.860 | 2.760 | 2.781 | 9,500 | +0.02(+0.76%) |
Jan 17, 2003 | 2.990 | 2.990 | 2.760 | 2.760 | 21,900 | -0.11(-3.83%) |
Jan 16, 2003 | 2.860 | 3.020 | 2.820 | 2.870 | 52,800 | -0.13(-4.46%) |
Jan 15, 2003 | 3.040 | 3.120 | 3.000 | 3.004 | 41,600 | -0.09(-2.78%) |
Jan 14, 2003 | 2.900 | 3.090 | 2.880 | 3.090 | 52,400 | +0.20(+6.92%) |
Jan 13, 2003 | 2.900 | 2.940 | 2.800 | 2.890 | 50,600 | -0.04(-1.37%) |
Jan 10, 2003 | 2.880 | 3.060 | 2.880 | 2.930 | 28,900 | -0.05(-1.68%) |
Jan 09, 2003 | 3.080 | 3.170 | 2.880 | 2.980 | 32,000 | -0.05(-1.65%) |
Jan 08, 2003 | 3.080 | 3.080 | 3.000 | 3.030 | 22,600 | -0.02(-0.66%) |
Jan 07, 2003 | 2.940 | 3.100 | 2.900 | 3.050 | 48,100 | +0.15(+5.17%) |
Jan 06, 2003 | 2.730 | 2.950 | 2.730 | 2.900 | 43,400 | +0.12(+4.32%) |
Jan 03, 2003 | 2.920 | 2.950 | 2.730 | 2.780 | 102,000 | -0.19(-6.40%) |
Jan 02, 2003 | 2.860 | 2.970 | 2.750 | 2.970 | 52,300 | -0.07(-2.30%) |
Dec 31, 2002 | 2.720 | 3.100 | 2.660 | 3.040 | 62,800 | +0.28(+10.14%) |
Dec 30, 2002 | 2.680 | 2.780 | 2.650 | 2.760 | 27,000 | +0.06(+2.22%) |
Dec 27, 2002 | 2.660 | 2.800 | 2.660 | 2.700 | 28,000 | +0.00(+0.00%) |
Dec 26, 2002 | 2.720 | 3.000 | 2.650 | 2.700 | 34,300 | -0.02(-0.74%) |
Dec 24, 2002 | 2.740 | 3.100 | 2.670 | 2.720 | 48,600 | -0.02(-0.73%) |
Dec 23, 2002 | 2.900 | 2.840 | 2.650 | 2.740 | 23,900 | -0.12(-4.20%) |
Dec 20, 2002 | 2.900 | 2.950 | 2.800 | 2.860 | 10,800 | +0.07(+2.51%) |
Dec 19, 2002 | 2.750 | 2.950 | 2.750 | 2.790 | 9,200 | -0.09(-3.12%) |
Dec 18, 2002 | 3.000 | 3.050 | 2.650 | 2.880 | 55,200 | -0.11(-3.68%) |
Dec 17, 2002 | 3.000 | 3.050 | 2.900 | 2.990 | 11,900 | -0.02(-0.66%) |
Dec 16, 2002 | 3.000 | 3.100 | 2.960 | 3.010 | 12,300 | -0.02(-0.50%) |
Dec 13, 2002 | 3.020 | 3.050 | 2.970 | 3.025 | 18,800 | +0.00(+0.17%) |
Dec 12, 2002 | 2.840 | 3.030 | 2.810 | 3.020 | 37,100 | +0.17(+5.96%) |
Dec 11, 2002 | 2.760 | 2.900 | 2.760 | 2.850 | 18,300 | -0.04(-1.38%) |
Dec 10, 2002 | 2.850 | 2.890 | 2.750 | 2.890 | 13,200 | +0.02(+0.70%) |
Dec 09, 2002 | 2.810 | 2.880 | 2.810 | 2.870 | 44,600 | +0.04(+1.41%) |
Dec 06, 2002 | 2.930 | 2.940 | 2.810 | 2.830 | 47,300 | -0.07(-2.41%) |
Dec 05, 2002 | 2.950 | 2.950 | 2.900 | 2.900 | 6,400 | -0.07(-2.32%) |
Dec 04, 2002 | 2.930 | 3.020 | 2.870 | 2.969 | 24,900 | -0.01(-0.37%) |
Dec 03, 2002 | 2.910 | 3.040 | 2.900 | 2.980 | 13,900 | +0.03(+1.02%) |
Dec 02, 2002 | 3.050 | 3.050 | 2.880 | 2.950 | 27,000 | -0.05(-1.67%) |
Nov 29, 2002 | 2.950 | 3.050 | 2.950 | 3.000 | 23,600 | +0.03(+1.01%) |
Nov 27, 2002 | 3.050 | 3.050 | 2.900 | 2.970 | 17,000 | -0.08(-2.62%) |
Nov 26, 2002 | 3.070 | 3.080 | 2.850 | 3.050 | 26,300 | +0.15(+5.17%) |
Nov 25, 2002 | 3.150 | 3.160 | 2.850 | 2.900 | 95,100 | -0.26(-8.23%) |
Nov 22, 2002 | 3.160 | 3.181 | 3.000 | 3.160 | 31,900 | +0.01(+0.19%) |
Nov 21, 2002 | 3.280 | 3.290 | 2.800 | 3.154 | 96,900 | -0.08(-2.35%) |
Nov 20, 2002 | 3.233 | 3.290 | 3.160 | 3.230 | 15,900 | -0.04(-1.22%) |
Nov 19, 2002 | 3.300 | 3.310 | 3.140 | 3.270 | 37,000 | +0.06(+1.87%) |
Nov 18, 2002 | 3.240 | 3.320 | 3.200 | 3.210 | 18,400 | -0.06(-1.83%) |
Nov 15, 2002 | 3.340 | 3.340 | 3.230 | 3.270 | 29,800 | -0.06(-1.77%) |
Nov 14, 2002 | 3.340 | 3.400 | 3.260 | 3.329 | 18,600 | +0.13(+4.03%) |
Nov 13, 2002 | 3.260 | 3.400 | 3.170 | 3.200 | 126,400 | -0.10(-3.03%) |
Nov 12, 2002 | 3.280 | 3.530 | 3.220 | 3.300 | 82,900 | +0.02(+0.61%) |
Nov 11, 2002 | 3.490 | 3.520 | 3.190 | 3.280 | 59,300 | -0.20(-5.75%) |
Nov 08, 2002 | 3.400 | 3.730 | 3.330 | 3.480 | 91,600 | +0.14(+4.19%) |
Nov 07, 2002 | 3.080 | 3.440 | 3.080 | 3.340 | 122,100 | +0.19(+6.03%) |
Nov 06, 2002 | 3.180 | 3.280 | 3.110 | 3.150 | 141,000 | -0.06(-1.87%) |
Nov 05, 2002 | 3.200 | 3.340 | 3.010 | 3.210 | 66,100 | +0.04(+1.23%) |
Nov 04, 2002 | 3.230 | 3.380 | 3.020 | 3.171 | 367,700 | +0.02(+0.67%) |
Nov 01, 2002 | 3.290 | 3.290 | 3.060 | 3.150 | 107,400 | -0.10(-3.08%) |
Oct 31, 2002 | 3.080 | 3.250 | 3.010 | 3.250 | 94,220 | +0.17(+5.49%) |
Oct 30, 2002 | 2.980 | 3.150 | 2.950 | 3.081 | 31,800 | +0.13(+4.44%) |
Oct 29, 2002 | 2.910 | 3.000 | 2.850 | 2.950 | 31,500 | +0.05(+1.72%) |
Oct 28, 2002 | 3.090 | 3.090 | 2.890 | 2.900 | 35,500 | -0.10(-3.37%) |
Oct 25, 2002 | 3.000 | 3.070 | 2.830 | 3.001 | 51,500 | +0.02(+0.70%) |
Oct 24, 2002 | 2.690 | 2.980 | 2.650 | 2.980 | 24,600 | +0.28(+10.41%) |
Oct 23, 2002 | 2.654 | 2.730 | 2.560 | 2.699 | 13,600 | +0.03(+1.28%) |
Oct 22, 2002 | 2.740 | 2.740 | 2.550 | 2.665 | 67,100 | -0.12(-4.48%) |
Oct 21, 2002 | 2.651 | 2.890 | 2.650 | 2.790 | 215,480 | +0.14(+5.28%) |
Oct 18, 2002 | 2.520 | 2.680 | 2.400 | 2.650 | 45,200 | +0.13(+5.16%) |
Oct 17, 2002 | 2.470 | 2.630 | 2.430 | 2.520 | 13,800 | -0.08(-3.08%) |
Oct 16, 2002 | 2.390 | 2.600 | 2.350 | 2.600 | 35,148 | +0.17(+7.00%) |
Oct 15, 2002 | 2.450 | 2.580 | 2.420 | 2.430 | 14,700 | -0.04(-1.62%) |
Oct 14, 2002 | 2.377 | 2.490 | 2.377 | 2.470 | 4,100 | +0.03(+1.23%) |
Oct 11, 2002 | 2.369 | 2.450 | 2.350 | 2.440 | 29,100 | +0.09(+3.83%) |
Oct 10, 2002 | 2.270 | 2.390 | 2.250 | 2.350 | 43,400 | +0.05(+2.17%) |
Oct 09, 2002 | 2.400 | 2.430 | 2.300 | 2.300 | 115,700 | -0.20(-8.00%) |
Oct 08, 2002 | 2.460 | 2.500 | 2.320 | 2.500 | 17,900 | +0.13(+5.49%) |
Oct 07, 2002 | 2.300 | 2.450 | 2.300 | 2.370 | 15,800 | -0.02(-0.84%) |
Oct 04, 2002 | 2.449 | 2.449 | 2.250 | 2.390 | 19,776 | +0.08(+3.42%) |
Oct 03, 2002 | 2.370 | 2.400 | 2.300 | 2.311 | 31,102 | -0.06(-2.49%) |
Oct 02, 2002 | 2.270 | 2.370 | 2.250 | 2.370 | 60,900 | +0.07(+3.04%) |
Oct 01, 2002 | 2.370 | 2.370 | 2.250 | 2.300 | 41,745 | +0.05(+2.22%) |
Sep 30, 2002 | 2.311 | 2.320 | 2.220 | 2.250 | 53,100 | -0.06(-2.60%) |
Sep 27, 2002 | 2.400 | 2.400 | 2.300 | 2.310 | 10,800 | +0.06(+2.67%) |
Sep 26, 2002 | 2.260 | 2.520 | 2.250 | 2.250 | 46,400 | -0.10(-4.26%) |
Sep 25, 2002 | 2.280 | 2.360 | 2.280 | 2.350 | 20,900 | +0.06(+2.62%) |
Sep 24, 2002 | 2.360 | 2.450 | 2.250 | 2.290 | 28,200 | -0.03(-1.34%) |
Sep 23, 2002 | 2.250 | 2.520 | 2.210 | 2.321 | 110,175 | +0.07(+3.16%) |
Sep 20, 2002 | 2.251 | 2.300 | 2.250 | 2.250 | 10,900 | -0.03(-1.26%) |
Sep 19, 2002 | 2.300 | 2.360 | 2.210 | 2.279 | 44,199 | -0.08(-3.45%) |
Sep 18, 2002 | 2.400 | 2.439 | 2.300 | 2.360 | 45,900 | -0.04(-1.67%) |
Sep 17, 2002 | 2.471 | 2.519 | 2.400 | 2.400 | 29,400 | -0.07(-2.83%) |
Sep 16, 2002 | 2.520 | 2.550 | 2.461 | 2.470 | 7,800 | -0.05(-1.98%) |
Sep 13, 2002 | 2.390 | 2.550 | 2.380 | 2.520 | 65,600 | +0.04(+1.61%) |
Sep 12, 2002 | 2.500 | 2.530 | 2.350 | 2.480 | 1,830,000 | +0.16(+6.90%) |
Sep 11, 2002 | 2.336 | 2.499 | 2.320 | 2.320 | 11,900 | -0.01(-0.41%) |
Sep 10, 2002 | 2.380 | 2.381 | 2.260 | 2.330 | 27,300 | -0.07(-2.93%) |
Sep 09, 2002 | 2.450 | 2.540 | 2.380 | 2.400 | 17,100 | -0.04(-1.64%) |
Sep 06, 2002 | 2.460 | 2.538 | 2.380 | 2.440 | 108,000 | -0.10(-3.90%) |
Sep 05, 2002 | 2.510 | 2.550 | 2.300 | 2.539 | 46,200 | -0.05(-1.97%) |
Sep 04, 2002 | 2.600 | 2.600 | 2.510 | 2.590 | 14,000 | +0.09(+3.60%) |
Sep 03, 2002 | 2.610 | 2.680 | 2.500 | 2.500 | 13,400 | -0.13(-4.94%) |
Aug 30, 2002 | 2.700 | 2.700 | 2.550 | 2.630 | 34,400 | -0.12(-4.36%) |
Aug 29, 2002 | 2.550 | 2.750 | 2.260 | 2.750 | 84,300 | +0.16(+6.18%) |
Aug 28, 2002 | 2.610 | 2.610 | 2.550 | 2.590 | 56,000 | -0.00(-0.12%) |
Aug 27, 2002 | 2.650 | 2.660 | 2.580 | 2.593 | 37,900 | -0.04(-1.41%) |
Aug 26, 2002 | 2.650 | 2.700 | 2.600 | 2.630 | 27,400 | -0.01(-0.38%) |
Aug 23, 2002 | 2.590 | 2.640 | 2.550 | 2.640 | 11,250,000 | +0.03(+1.15%) |
Aug 22, 2002 | 2.750 | 2.750 | 2.600 | 2.610 | 114,800 | +0.01(+0.38%) |
Aug 21, 2002 | 2.750 | 2.750 | 2.600 | 2.600 | 21,400 | -0.10(-3.70%) |
Aug 20, 2002 | 2.690 | 2.750 | 2.610 | 2.700 | 53,175 | +0.10(+3.85%) |
Aug 16, 2002 | 2.510 | 2.700 | 2.500 | 2.600 | 30,030 | -0.02(-0.77%) |
Aug 15, 2002 | 2.570 | 2.700 | 2.570 | 2.620 | 410,000 | -0.03(-1.12%) |
Aug 14, 2002 | 2.551 | 2.650 | 2.520 | 2.650 | 2,500 | +0.01(+0.38%) |
Aug 13, 2002 | 2.690 | 2.690 | 2.550 | 2.640 | 11,700 | +0.11(+4.38%) |
Aug 12, 2002 | 2.720 | 2.720 | 2.430 | 2.529 | 30,600 | -0.21(-7.69%) |
Aug 07, 2002 | 2.600 | 2.790 | 2.480 | 2.740 | 26,500 | +0.21(+8.30%) |
Aug 06, 2002 | 2.650 | 2.679 | 2.530 | 2.530 | 22,700 | +0.00(+0.00%) |
Aug 05, 2002 | 2.410 | 2.550 | 2.400 | 2.530 | 1,740,000 | +0.13(+5.42%) |
Aug 02, 2002 | 2.820 | 2.820 | 2.400 | 2.400 | 66,300 | -0.33(-12.09%) |
Aug 01, 2002 | 2.850 | 2.850 | 2.650 | 2.730 | 78,160 | -0.09(-3.19%) |
Jul 31, 2002 | 2.650 | 2.950 | 2.500 | 2.820 | 161,800 | +0.22(+8.46%) |
Jul 30, 2002 | 2.460 | 2.640 | 2.400 | 2.600 | 43,100 | +0.10(+4.00%) |
Jul 29, 2002 | 2.400 | 2.500 | 2.300 | 2.500 | 92,500 | +0.20(+8.71%) |
Jul 26, 2002 | 2.210 | 2.359 | 2.210 | 2.300 | 62,000 | -0.00(-0.02%) |
Jul 25, 2002 | 2.150 | 2.360 | 2.150 | 2.300 | 53,000 | -0.02(-0.86%) |
Jul 24, 2002 | 2.150 | 2.320 | 2.050 | 2.320 | 128,621 | +0.20(+9.55%) |
Jul 23, 2002 | 2.120 | 2.190 | 2.100 | 2.118 | 52,500 | -0.06(-2.86%) |
Jul 22, 2002 | 2.120 | 2.190 | 2.120 | 2.180 | 119,800 | +0.03(+1.40%) |
Jul 19, 2002 | 2.150 | 2.210 | 2.150 | 2.150 | 115,900 | -0.09(-4.02%) |
Jul 17, 2002 | 2.150 | 2.250 | 2.150 | 2.240 | 329,800 | +0.07(+3.23%) |
Jul 12, 2002 | 2.250 | 2.250 | 2.100 | 2.170 | 37,000 | -0.13(-5.65%) |
Jul 11, 2002 | 2.150 | 2.300 | 2.150 | 2.300 | 14,500 | +0.15(+6.98%) |
Jul 10, 2002 | 2.300 | 2.380 | 2.140 | 2.150 | 74,900 | -0.23(-9.66%) |
Jul 09, 2002 | 2.370 | 2.380 | 2.370 | 2.380 | 27,600 | +0.01(+0.40%) |
Jul 08, 2002 | 2.440 | 2.440 | 2.370 | 2.370 | 60,000 | -0.06(-2.45%) |
Jul 05, 2002 | 2.130 | 2.450 | 2.120 | 2.430 | 24,900 | +0.29(+13.55%) |
Jul 04, 2002 | 2.180 | 2.220 | 2.100 | 2.140 | 148,100 | +0.00(+0.00%) |
Jul 03, 2002 | 2.180 | 2.220 | 2.100 | 2.140 | 148,100 | -0.06(-2.73%) |
Jul 02, 2002 | 2.250 | 2.250 | 2.110 | 2.200 | 53,000 | +0.04(+1.85%) |
Jul 01, 2002 | 2.320 | 2.320 | 2.150 | 2.160 | 40,200 | -0.10(-4.42%) |
Jun 28, 2002 | 2.120 | 2.340 | 2.110 | 2.260 | 45,500 | +0.15(+7.11%) |
Jun 27, 2002 | 2.210 | 2.300 | 2.100 | 2.110 | 74,100 | -0.16(-7.05%) |
Jun 26, 2002 | 2.180 | 2.270 | 2.100 | 2.270 | 105,700 | +0.12(+5.53%) |
Jun 25, 2002 | 2.290 | 2.290 | 2.150 | 2.151 | 106,200 | -0.18(-7.68%) |
Jun 21, 2002 | 2.420 | 2.480 | 2.330 | 2.330 | 43,900 | -0.17(-6.80%) |
Jun 20, 2002 | 2.610 | 2.730 | 2.450 | 2.500 | 53,700 | -0.10(-3.85%) |
Jun 19, 2002 | 2.450 | 2.650 | 2.450 | 2.600 | 50,900 | +0.14(+5.69%) |
Jun 18, 2002 | 2.210 | 2.470 | 2.120 | 2.460 | 79,700 | +0.24(+10.81%) |
Jun 17, 2002 | 2.170 | 2.300 | 2.130 | 2.220 | 132,800 | +0.07(+3.26%) |
Jun 14, 2002 | 2.200 | 2.300 | 2.150 | 2.150 | 85,400 | -0.15(-6.52%) |
Jun 12, 2002 | 2.300 | 2.450 | 2.260 | 2.300 | 23,200 | +0.00(+0.00%) |
Jun 11, 2002 | 2.480 | 2.690 | 2.300 | 2.300 | 68,000 | -0.17(-6.88%) |
Jun 10, 2002 | 2.500 | 2.510 | 2.390 | 2.470 | 55,600 | -0.10(-3.89%) |
Jun 07, 2002 | 2.490 | 2.670 | 2.450 | 2.570 | 69,700 | +0.08(+3.21%) |
Jun 06, 2002 | 2.490 | 2.620 | 2.490 | 2.490 | 26,300 | -0.01(-0.36%) |
Jun 05, 2002 | 2.600 | 2.690 | 2.491 | 2.499 | 109,700 | -0.62(-19.90%) |
May 31, 2002 | 2.850 | 3.120 | 2.850 | 3.120 | 49,500 | +0.37(+13.45%) |
May 28, 2002 | 2.820 | 3.140 | 2.580 | 2.750 | 153,400 | -0.07(-2.52%) |
May 27, 2002 | 2.675 | 2.950 | 2.500 | 2.821 | 51,400 | +0.00(+0.00%) |
May 24, 2002 | 2.675 | 2.950 | 2.500 | 2.821 | 51,400 | +0.33(+13.29%) |
May 23, 2002 | 2.520 | 2.605 | 2.450 | 2.490 | 31,900 | -0.06(-2.35%) |
May 22, 2002 | 2.630 | 2.640 | 2.460 | 2.550 | 26,200 | -0.06(-2.34%) |
May 21, 2002 | 2.510 | 2.750 | 2.400 | 2.611 | 89,800 | +0.10(+4.02%) |
May 20, 2002 | 2.650 | 2.720 | 2.500 | 2.510 | 37,000 | -0.16(-5.99%) |
May 17, 2002 | 2.500 | 2.670 | 2.470 | 2.670 | 26,200 | +0.17(+6.80%) |
May 16, 2002 | 2.520 | 2.650 | 2.460 | 2.500 | 19,900 | -0.02(-0.79%) |
May 15, 2002 | 2.561 | 2.659 | 2.510 | 2.520 | 26,000 | -0.07(-2.70%) |
May 14, 2002 | 2.650 | 2.750 | 2.550 | 2.590 | 41,900 | +0.09(+3.56%) |
May 13, 2002 | 2.620 | 2.700 | 2.500 | 2.501 | 55,100 | -0.10(-3.99%) |
May 10, 2002 | 2.700 | 2.700 | 2.520 | 2.605 | 33,100 | +0.00(+0.19%) |
May 09, 2002 | 2.470 | 2.700 | 2.460 | 2.600 | 38,100 | -0.02(-0.76%) |
May 08, 2002 | 2.700 | 2.710 | 2.360 | 2.620 | 224,000 | -0.08(-2.96%) |
May 07, 2002 | 2.810 | 2.840 | 2.450 | 2.700 | 127,300 | -0.13(-4.59%) |
May 06, 2002 | 2.930 | 2.930 | 2.810 | 2.830 | 44,800 | -0.12(-4.07%) |
May 03, 2002 | 2.880 | 2.990 | 2.810 | 2.950 | 65,200 | +0.07(+2.43%) |
May 02, 2002 | 2.990 | 2.990 | 2.880 | 2.880 | 16,700 | -0.11(-3.68%) |
May 01, 2002 | 2.970 | 3.010 | 2.910 | 2.990 | 59,300 | +0.05(+1.70%) |
Apr 30, 2002 | 2.760 | 2.940 | 2.720 | 2.940 | 56,600 | +0.16(+5.79%) |
Apr 29, 2002 | 2.820 | 2.950 | 2.750 | 2.779 | 44,100 | -0.17(-5.80%) |
Apr 26, 2002 | 2.953 | 3.080 | 2.750 | 2.950 | 96,600 | -0.02(-0.67%) |
Apr 25, 2002 | 3.080 | 3.120 | 2.890 | 2.970 | 73,000 | -0.09(-2.94%) |
Apr 24, 2002 | 2.970 | 3.099 | 2.970 | 3.060 | 41,000 | +0.02(+0.66%) |
Apr 23, 2002 | 3.140 | 3.160 | 2.880 | 3.040 | 82,800 | -0.10(-3.18%) |
Apr 22, 2002 | 3.150 | 3.160 | 3.050 | 3.140 | 44,200 | +0.04(+1.29%) |
Apr 19, 2002 | 3.220 | 3.320 | 3.100 | 3.100 | 58,200 | -0.17(-5.20%) |
Apr 18, 2002 | 3.212 | 3.400 | 3.140 | 3.270 | 69,800 | +0.12(+3.81%) |
Apr 17, 2002 | 3.360 | 3.390 | 3.150 | 3.150 | 99,300 | -0.14(-4.26%) |
Apr 16, 2002 | 3.265 | 3.450 | 3.220 | 3.290 | 73,700 | +0.05(+1.54%) |
Apr 15, 2002 | 3.330 | 3.400 | 3.120 | 3.240 | 73,200 | -0.08(-2.41%) |
Apr 12, 2002 | 3.270 | 3.350 | 3.110 | 3.320 | 82,500 | +0.08(+2.47%) |
Apr 11, 2002 | 3.065 | 3.300 | 3.010 | 3.240 | 193,100 | +0.18(+5.88%) |
Apr 10, 2002 | 3.255 | 3.350 | 3.000 | 3.060 | 251,700 | -0.17(-5.26%) |
Apr 09, 2002 | 3.790 | 3.800 | 3.200 | 3.230 | 227,800 | -0.38(-10.53%) |
Apr 08, 2002 | 3.890 | 3.950 | 3.440 | 3.610 | 169,200 | -0.24(-6.23%) |
Apr 05, 2002 | 3.650 | 4.227 | 3.650 | 3.850 | 1,147,500 | +0.15(+4.05%) |
Apr 04, 2002 | 3.700 | 3.800 | 3.600 | 3.700 | 42,800 | -0.16(-4.15%) |
Apr 03, 2002 | 3.850 | 3.950 | 3.650 | 3.860 | 118,800 | -0.09(-2.28%) |
Apr 02, 2002 | 3.775 | 3.950 | 3.680 | 3.950 | 77,000 | +0.04(+1.02%) |
Apr 01, 2002 | 3.700 | 3.950 | 3.650 | 3.910 | 65,400 | +0.16(+4.24%) |
Mar 29, 2002 | 3.700 | 4.000 | 3.700 | 3.751 | 73,000 | +0.00(+0.00%) |
Mar 28, 2002 | 3.700 | 4.000 | 3.700 | 3.751 | 73,000 | -0.05(-1.29%) |
Mar 27, 2002 | 4.050 | 4.060 | 3.750 | 3.800 | 342,700 | -0.30(-7.32%) |
Mar 26, 2002 | 4.420 | 4.420 | 3.930 | 4.100 | 284,000 | -0.28(-6.39%) |
Mar 25, 2002 | 4.250 | 4.490 | 4.050 | 4.380 | 182,100 | +0.03(+0.69%) |
Mar 22, 2002 | 3.960 | 4.500 | 3.900 | 4.350 | 523,800 | +0.43(+10.97%) |
Mar 21, 2002 | 3.720 | 4.090 | 3.720 | 3.920 | 129,200 | +0.12(+3.16%) |
Mar 20, 2002 | 3.660 | 3.830 | 3.660 | 3.800 | 66,100 | +0.11(+2.98%) |
Mar 19, 2002 | 3.690 | 3.900 | 3.570 | 3.690 | 79,900 | -0.01(-0.27%) |
Mar 18, 2002 | 4.000 | 4.000 | 3.600 | 3.700 | 113,000 | -0.28(-7.04%) |
Mar 15, 2002 | 4.100 | 4.140 | 3.810 | 3.980 | 100,100 | -0.01(-0.25%) |
Mar 14, 2002 | 3.870 | 4.250 | 3.740 | 3.990 | 366,200 | +0.21(+5.56%) |
Mar 13, 2002 | 3.450 | 3.890 | 3.400 | 3.780 | 307,500 | +0.31(+8.93%) |
Mar 12, 2002 | 3.200 | 3.490 | 3.160 | 3.470 | 189,600 | +0.30(+9.46%) |
Mar 11, 2002 | 3.000 | 3.200 | 2.950 | 3.170 | 139,400 | +0.16(+5.32%) |
Mar 08, 2002 | 2.870 | 3.150 | 2.870 | 3.010 | 63,500 | +0.11(+3.79%) |
Mar 07, 2002 | 2.810 | 2.900 | 2.800 | 2.900 | 42,800 | +0.00(+0.00%) |
Mar 06, 2002 | 2.985 | 2.985 | 2.800 | 2.900 | 31,600 | +0.05(+1.75%) |
Mar 05, 2002 | 2.830 | 2.950 | 2.830 | 2.850 | 50,500 | +0.02(+0.55%) |
Mar 04, 2002 | 2.860 | 3.000 | 2.750 | 2.834 | 39,300 | -0.07(-2.26%) |
Mar 01, 2002 | 2.860 | 3.000 | 2.810 | 2.900 | 34,900 | +0.02(+0.69%) |
Feb 28, 2002 | 2.820 | 3.150 | 2.710 | 2.880 | 29,400 | -0.06(-2.04%) |
Feb 27, 2002 | 2.940 | 2.980 | 2.820 | 2.940 | 58,800 | +0.04(+1.38%) |
Feb 26, 2002 | 2.870 | 3.100 | 2.870 | 2.900 | 31,800 | -0.15(-4.92%) |
Feb 25, 2002 | 2.850 | 3.260 | 2.800 | 3.050 | 104,000 | +0.15(+5.17%) |
Feb 22, 2002 | 3.001 | 3.100 | 2.900 | 2.900 | 40,600 | -0.05(-1.69%) |
Feb 21, 2002 | 2.960 | 3.200 | 2.910 | 2.950 | 120,800 | -0.09(-2.96%) |
Feb 20, 2002 | 2.900 | 3.200 | 2.840 | 3.040 | 108,000 | +0.19(+6.48%) |
Feb 19, 2002 | 3.060 | 3.150 | 2.850 | 2.855 | 72,200 | -0.19(-6.39%) |
Feb 18, 2002 | 3.150 | 3.250 | 3.000 | 3.050 | 149,000 | +0.00(+0.00%) |
Feb 15, 2002 | 3.150 | 3.250 | 3.000 | 3.050 | 149,000 | +0.05(+1.67%) |
Feb 14, 2002 | 3.215 | 3.500 | 3.000 | 3.000 | 188,400 | -0.14(-4.46%) |
Feb 13, 2002 | 3.080 | 3.330 | 3.080 | 3.140 | 487,100 | -0.01(-0.32%) |
Feb 12, 2002 | 3.080 | 3.150 | 3.080 | 3.150 | 64,200 | +0.06(+1.94%) |
Feb 11, 2002 | 3.090 | 3.150 | 3.020 | 3.090 | 71,100 | +0.02(+0.73%) |
Feb 08, 2002 | 2.950 | 3.090 | 2.940 | 3.067 | 70,600 | +0.12(+3.98%) |
Feb 07, 2002 | 3.040 | 3.050 | 2.910 | 2.950 | 46,600 | -0.10(-3.28%) |
Feb 06, 2002 | 3.020 | 3.200 | 3.020 | 3.050 | 84,800 | +0.05(+1.67%) |
Feb 05, 2002 | 3.100 | 3.100 | 2.900 | 3.000 | 149,300 | +0.00(+0.00%) |
Feb 04, 2002 | 3.000 | 3.270 | 2.900 | 3.000 | 65,900 | -0.10(-3.23%) |