Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.780 | 7.000 | 6.620 | 6.880 | 143,000 | +0.07(+1.03%) |
Mar 28, 2003 | 6.820 | 7.000 | 6.800 | 6.810 | 54,200 | -0.06(-0.87%) |
Mar 27, 2003 | 6.750 | 7.090 | 6.750 | 6.870 | 101,000 | +0.07(+1.03%) |
Mar 26, 2003 | 6.900 | 6.900 | 6.750 | 6.800 | 139,000 | -0.08(-1.16%) |
Mar 25, 2003 | 6.800 | 6.950 | 6.770 | 6.880 | 58,800 | +0.08(+1.18%) |
Mar 24, 2003 | 6.800 | 6.910 | 6.700 | 6.800 | 69,000 | -0.13(-1.88%) |
Mar 21, 2003 | 7.000 | 7.040 | 6.900 | 6.930 | 76,200 | -0.05(-0.72%) |
Mar 20, 2003 | 6.980 | 7.150 | 6.750 | 6.980 | 137,500 | +0.05(+0.72%) |
Mar 19, 2003 | 6.620 | 6.950 | 6.610 | 6.930 | 78,600 | +0.19(+2.82%) |
Mar 18, 2003 | 6.770 | 6.840 | 6.610 | 6.740 | 87,600 | -0.01(-0.15%) |
Mar 17, 2003 | 6.850 | 6.890 | 6.510 | 6.750 | 419,100 | -0.48(-6.64%) |
Mar 14, 2003 | 7.070 | 7.250 | 6.900 | 7.230 | 134,500 | +0.15(+2.12%) |
Mar 13, 2003 | 7.000 | 7.140 | 6.900 | 7.080 | 96,600 | +0.13(+1.87%) |
Mar 12, 2003 | 7.000 | 7.040 | 6.600 | 6.950 | 181,900 | -0.09(-1.28%) |
Mar 11, 2003 | 7.100 | 7.180 | 7.000 | 7.040 | 95,100 | -0.06(-0.85%) |
Mar 10, 2003 | 7.150 | 7.190 | 7.000 | 7.100 | 50,500 | -0.05(-0.70%) |
Mar 07, 2003 | 7.150 | 7.300 | 7.000 | 7.150 | 120,900 | +0.00(+0.00%) |
Mar 06, 2003 | 7.270 | 7.500 | 7.100 | 7.150 | 245,400 | -0.07(-0.97%) |
Mar 05, 2003 | 6.770 | 7.470 | 6.520 | 7.220 | 541,300 | +0.40(+5.87%) |
Mar 04, 2003 | 6.700 | 6.990 | 6.700 | 6.820 | 233,700 | +0.16(+2.40%) |
Mar 03, 2003 | 6.580 | 6.740 | 6.400 | 6.660 | 320,600 | +0.08(+1.22%) |
Feb 28, 2003 | 6.750 | 7.100 | 6.440 | 6.580 | 1,022,100 | +0.39(+6.30%) |
Feb 27, 2003 | 6.310 | 6.310 | 6.130 | 6.190 | 267,700 | -0.12(-1.90%) |
Feb 26, 2003 | 6.660 | 6.690 | 6.220 | 6.310 | 327,300 | -0.34(-5.11%) |
Feb 25, 2003 | 6.510 | 6.750 | 6.400 | 6.650 | 178,000 | +0.04(+0.61%) |
Feb 24, 2003 | 6.750 | 6.900 | 6.500 | 6.610 | 199,700 | -0.38(-5.44%) |
Feb 21, 2003 | 7.140 | 7.140 | 6.670 | 6.990 | 165,600 | -0.11(-1.55%) |
Feb 20, 2003 | 7.200 | 7.260 | 7.000 | 7.100 | 171,800 | +0.10(+1.43%) |
Feb 19, 2003 | 6.600 | 7.200 | 6.600 | 7.000 | 308,700 | +0.44(+6.71%) |
Feb 18, 2003 | 6.400 | 6.750 | 6.400 | 6.560 | 123,600 | +0.17(+2.66%) |
Feb 14, 2003 | 6.500 | 6.670 | 6.250 | 6.390 | 98,900 | -0.21(-3.18%) |
Feb 13, 2003 | 6.760 | 6.760 | 6.050 | 6.600 | 527,700 | -0.26(-3.79%) |
Feb 12, 2003 | 7.100 | 7.200 | 6.750 | 6.860 | 225,500 | -0.24(-3.38%) |
Feb 11, 2003 | 6.920 | 7.260 | 6.920 | 7.100 | 175,600 | +0.20(+2.90%) |
Feb 10, 2003 | 6.600 | 7.170 | 6.300 | 6.900 | 316,300 | +0.20(+2.99%) |
Feb 07, 2003 | 7.140 | 7.250 | 6.660 | 6.700 | 207,500 | -0.40(-5.63%) |
Feb 06, 2003 | 7.120 | 7.220 | 7.000 | 7.100 | 173,500 | -0.12(-1.66%) |
Feb 05, 2003 | 7.860 | 7.920 | 6.800 | 7.220 | 501,700 | -0.64(-8.14%) |
Feb 04, 2003 | 7.550 | 7.940 | 7.460 | 7.860 | 477,900 | +0.37(+4.94%) |
Feb 03, 2003 | 7.050 | 7.510 | 7.000 | 7.490 | 523,100 | +0.48(+6.85%) |
Jan 31, 2003 | 6.810 | 7.050 | 6.810 | 7.010 | 236,300 | +0.12(+1.74%) |
Jan 30, 2003 | 6.900 | 7.040 | 6.590 | 6.890 | 473,200 | -0.11(-1.57%) |
Jan 29, 2003 | 6.250 | 7.090 | 5.850 | 7.000 | 671,500 | +1.09(+18.44%) |
Jan 28, 2003 | 5.800 | 5.950 | 5.520 | 5.910 | 242,500 | +0.02(+0.34%) |
Jan 27, 2003 | 5.800 | 5.920 | 5.640 | 5.890 | 86,400 | -0.11(-1.83%) |
Jan 24, 2003 | 6.050 | 6.050 | 5.700 | 6.000 | 180,300 | -0.02(-0.33%) |
Jan 23, 2003 | 5.950 | 6.150 | 5.550 | 6.020 | 193,100 | +0.07(+1.18%) |
Jan 22, 2003 | 6.050 | 6.050 | 5.800 | 5.950 | 94,000 | -0.16(-2.62%) |
Jan 21, 2003 | 5.900 | 6.200 | 5.750 | 6.110 | 407,600 | +0.30(+5.16%) |
Jan 17, 2003 | 5.750 | 5.950 | 5.600 | 5.810 | 261,600 | +0.02(+0.35%) |
Jan 16, 2003 | 5.650 | 5.790 | 5.450 | 5.790 | 104,600 | +0.09(+1.58%) |
Jan 15, 2003 | 5.800 | 5.900 | 5.400 | 5.700 | 196,100 | -0.10(-1.72%) |
Jan 14, 2003 | 6.250 | 6.250 | 5.650 | 5.800 | 378,500 | -0.45(-7.20%) |
Jan 13, 2003 | 6.200 | 6.400 | 6.150 | 6.250 | 266,200 | +0.15(+2.46%) |
Jan 10, 2003 | 6.200 | 6.400 | 6.000 | 6.100 | 251,800 | -0.02(-0.33%) |
Jan 09, 2003 | 5.680 | 6.180 | 5.680 | 6.120 | 383,100 | +0.47(+8.32%) |
Jan 08, 2003 | 5.500 | 5.690 | 5.300 | 5.650 | 111,900 | +0.20(+3.67%) |
Jan 07, 2003 | 5.670 | 5.700 | 5.300 | 5.450 | 91,600 | -0.24(-4.22%) |
Jan 06, 2003 | 5.340 | 5.690 | 5.300 | 5.690 | 129,700 | +0.15(+2.71%) |
Jan 03, 2003 | 5.100 | 5.540 | 5.060 | 5.540 | 133,000 | +0.38(+7.36%) |
Jan 02, 2003 | 4.870 | 5.480 | 4.870 | 5.160 | 110,000 | +0.19(+3.82%) |
Dec 31, 2002 | 4.650 | 5.200 | 4.640 | 4.970 | 122,100 | +0.31(+6.65%) |
Dec 30, 2002 | 4.510 | 4.670 | 4.430 | 4.660 | 116,800 | +0.01(+0.22%) |
Dec 27, 2002 | 4.650 | 4.940 | 4.600 | 4.650 | 120,800 | -0.20(-4.12%) |
Dec 26, 2002 | 5.300 | 5.350 | 4.700 | 4.850 | 194,600 | -0.43(-8.14%) |
Dec 24, 2002 | 5.400 | 5.440 | 5.250 | 5.280 | 55,400 | -0.12(-2.22%) |
Dec 23, 2002 | 5.480 | 5.530 | 5.400 | 5.400 | 125,200 | -0.08(-1.46%) |
Dec 20, 2002 | 5.500 | 5.740 | 5.250 | 5.480 | 132,000 | +0.03(+0.55%) |
Dec 19, 2002 | 5.350 | 5.700 | 5.150 | 5.450 | 182,600 | +0.10(+1.87%) |
Dec 18, 2002 | 5.350 | 5.790 | 5.300 | 5.350 | 220,500 | -0.26(-4.63%) |
Dec 17, 2002 | 5.750 | 5.760 | 5.130 | 5.610 | 244,700 | -0.10(-1.75%) |
Dec 16, 2002 | 5.690 | 5.800 | 5.510 | 5.710 | 277,800 | +0.21(+3.82%) |
Dec 13, 2002 | 5.400 | 5.890 | 5.140 | 5.500 | 595,000 | +0.10(+1.85%) |
Dec 12, 2002 | 4.630 | 5.430 | 4.620 | 5.400 | 826,700 | +0.98(+22.17%) |
Dec 11, 2002 | 4.260 | 4.570 | 4.260 | 4.420 | 67,200 | +0.12(+2.79%) |
Dec 10, 2002 | 4.300 | 4.500 | 4.150 | 4.300 | 96,300 | -0.13(-2.93%) |
Dec 09, 2002 | 4.520 | 4.650 | 4.310 | 4.430 | 65,600 | -0.07(-1.56%) |
Dec 06, 2002 | 4.510 | 4.590 | 4.200 | 4.500 | 95,000 | -0.10(-2.17%) |
Dec 05, 2002 | 4.700 | 4.750 | 4.500 | 4.600 | 65,900 | -0.10(-2.13%) |
Dec 04, 2002 | 4.500 | 4.700 | 4.500 | 4.700 | 94,600 | +0.19(+4.21%) |
Dec 03, 2002 | 4.490 | 4.700 | 4.300 | 4.510 | 82,200 | +0.08(+1.81%) |
Dec 02, 2002 | 4.560 | 4.750 | 4.100 | 4.430 | 321,400 | -0.19(-4.11%) |
Nov 29, 2002 | 4.650 | 4.720 | 4.550 | 4.620 | 129,100 | +0.07(+1.54%) |
Nov 27, 2002 | 4.250 | 4.650 | 4.250 | 4.550 | 473,300 | +0.35(+8.33%) |
Nov 26, 2002 | 3.880 | 4.240 | 3.780 | 4.200 | 496,000 | +0.42(+11.11%) |
Nov 25, 2002 | 3.900 | 3.900 | 3.750 | 3.780 | 69,900 | +0.07(+1.89%) |
Nov 22, 2002 | 3.790 | 3.850 | 3.710 | 3.710 | 110,200 | -0.07(-1.85%) |
Nov 21, 2002 | 3.910 | 3.920 | 3.750 | 3.780 | 118,800 | +0.07(+1.89%) |
Nov 20, 2002 | 3.470 | 3.930 | 3.470 | 3.710 | 306,500 | +0.34(+10.09%) |
Nov 19, 2002 | 3.200 | 3.500 | 3.160 | 3.370 | 120,500 | +0.12(+3.69%) |
Nov 18, 2002 | 3.250 | 3.330 | 3.200 | 3.250 | 77,300 | +0.00(+0.00%) |
Nov 15, 2002 | 3.100 | 3.250 | 3.030 | 3.250 | 50,000 | +0.05(+1.56%) |
Nov 14, 2002 | 3.200 | 3.200 | 3.110 | 3.200 | 31,900 | -0.03(-0.93%) |
Nov 13, 2002 | 3.240 | 3.250 | 3.100 | 3.230 | 78,100 | +0.01(+0.31%) |
Nov 12, 2002 | 3.050 | 3.220 | 2.990 | 3.220 | 58,100 | +0.11(+3.54%) |
Nov 11, 2002 | 3.100 | 3.200 | 3.000 | 3.110 | 138,000 | -0.08(-2.51%) |
Nov 08, 2002 | 3.350 | 3.370 | 3.180 | 3.190 | 84,700 | -0.16(-4.78%) |
Nov 07, 2002 | 3.380 | 3.380 | 3.130 | 3.350 | 98,000 | -0.03(-0.89%) |
Nov 06, 2002 | 3.300 | 3.450 | 3.300 | 3.380 | 96,200 | +0.08(+2.42%) |
Nov 05, 2002 | 3.350 | 3.550 | 3.300 | 3.300 | 192,200 | -0.01(-0.30%) |
Nov 04, 2002 | 3.120 | 3.550 | 3.060 | 3.310 | 335,900 | +0.26(+8.52%) |
Nov 01, 2002 | 3.050 | 3.100 | 2.970 | 3.050 | 103,900 | +0.06(+2.01%) |
Oct 31, 2002 | 2.830 | 2.990 | 2.610 | 2.990 | 161,800 | -0.04(-1.32%) |
Oct 30, 2002 | 3.110 | 3.110 | 2.950 | 3.030 | 46,500 | -0.08(-2.57%) |
Oct 29, 2002 | 3.200 | 3.300 | 2.700 | 3.110 | 74,600 | -0.09(-2.81%) |
Oct 28, 2002 | 3.300 | 3.350 | 3.180 | 3.200 | 3,160,000 | +0.03(+0.95%) |
Oct 25, 2002 | 3.300 | 3.300 | 3.160 | 3.170 | 23,400 | -0.12(-3.65%) |
Oct 24, 2002 | 3.250 | 3.300 | 3.240 | 3.290 | 48,900 | +0.04(+1.23%) |
Oct 23, 2002 | 3.230 | 3.300 | 3.150 | 3.250 | 17,400 | +0.00(+0.00%) |
Oct 22, 2002 | 3.200 | 3.350 | 3.160 | 3.250 | 21,400 | -0.10(-2.99%) |
Oct 21, 2002 | 3.190 | 3.390 | 3.100 | 3.350 | 78,800 | +0.20(+6.35%) |
Oct 18, 2002 | 3.070 | 3.220 | 3.070 | 3.150 | 22,700 | -0.02(-0.63%) |
Oct 17, 2002 | 3.220 | 3.300 | 3.050 | 3.170 | 70,800 | +0.10(+3.26%) |
Oct 16, 2002 | 3.150 | 3.380 | 3.010 | 3.070 | 103,800 | -0.16(-4.95%) |
Oct 15, 2002 | 3.020 | 3.450 | 3.020 | 3.230 | 137,500 | +0.18(+5.90%) |
Oct 14, 2002 | 2.800 | 3.050 | 2.770 | 3.050 | 45,600 | +0.24(+8.54%) |
Oct 11, 2002 | 2.640 | 3.000 | 2.630 | 2.810 | 67,400 | +0.17(+6.44%) |
Oct 10, 2002 | 2.610 | 2.700 | 2.220 | 2.640 | 410,000 | +0.13(+5.18%) |
Oct 09, 2002 | 2.850 | 2.850 | 2.470 | 2.510 | 153,100 | -0.35(-12.24%) |
Oct 08, 2002 | 2.650 | 2.990 | 2.500 | 2.860 | 258,400 | +0.02(+0.70%) |
Oct 07, 2002 | 3.400 | 3.400 | 2.500 | 2.840 | 299,800 | -0.59(-17.20%) |
Oct 04, 2002 | 3.700 | 3.700 | 3.420 | 3.430 | 104,600 | -0.27(-7.30%) |
Oct 03, 2002 | 3.630 | 3.740 | 3.550 | 3.700 | 88,700 | +0.01(+0.27%) |
Oct 02, 2002 | 3.710 | 3.790 | 3.610 | 3.690 | 43,700 | -0.08(-2.12%) |
Oct 01, 2002 | 3.740 | 3.840 | 3.570 | 3.770 | 92,800 | +0.07(+1.89%) |
Sep 30, 2002 | 3.630 | 3.700 | 3.480 | 3.700 | 114,900 | +0.07(+1.93%) |
Sep 27, 2002 | 3.550 | 3.650 | 3.500 | 3.630 | 92,600 | +0.02(+0.55%) |
Sep 26, 2002 | 3.740 | 3.750 | 3.400 | 3.610 | 72,800 | -0.06(-1.63%) |
Sep 25, 2002 | 3.750 | 3.850 | 3.470 | 3.670 | 100,500 | -0.08(-2.13%) |
Sep 24, 2002 | 3.850 | 3.900 | 3.450 | 3.750 | 97,500 | -0.09(-2.34%) |
Sep 23, 2002 | 3.700 | 3.970 | 3.600 | 3.840 | 212,800 | +0.29(+8.17%) |
Sep 20, 2002 | 3.350 | 3.550 | 3.310 | 3.550 | 78,500 | +0.25(+7.58%) |
Sep 19, 2002 | 3.460 | 3.550 | 3.250 | 3.300 | 88,800 | -0.15(-4.35%) |
Sep 18, 2002 | 3.300 | 3.790 | 3.200 | 3.450 | 369,100 | -0.05(-1.43%) |
Sep 17, 2002 | 4.250 | 4.390 | 3.420 | 3.500 | 496,300 | -0.48(-12.06%) |
Sep 16, 2002 | 3.890 | 3.990 | 3.860 | 3.980 | 141,300 | +0.18(+4.74%) |
Sep 13, 2002 | 3.750 | 3.900 | 3.700 | 3.800 | 137,000 | +0.05(+1.33%) |
Sep 12, 2002 | 3.750 | 3.900 | 3.600 | 3.750 | 321,900 | +0.03(+0.81%) |
Sep 11, 2002 | 3.550 | 3.830 | 3.550 | 3.720 | 265,900 | +0.08(+2.20%) |
Sep 10, 2002 | 3.500 | 3.680 | 3.430 | 3.640 | 364,100 | +0.19(+5.51%) |
Sep 09, 2002 | 3.230 | 3.490 | 3.230 | 3.450 | 194,500 | +0.26(+8.15%) |
Sep 06, 2002 | 2.920 | 3.290 | 2.920 | 3.190 | 478,300 | +0.30(+10.38%) |
Sep 05, 2002 | 3.200 | 3.200 | 2.850 | 2.890 | 81,500 | -0.27(-8.54%) |
Sep 04, 2002 | 3.100 | 3.250 | 3.100 | 3.160 | 86,000 | +0.06(+1.94%) |
Sep 03, 2002 | 2.650 | 3.250 | 2.650 | 3.100 | 201,400 | +0.25(+8.77%) |
Aug 30, 2002 | 2.700 | 3.040 | 2.700 | 2.850 | 154,400 | +0.08(+2.89%) |
Aug 29, 2002 | 2.450 | 2.800 | 2.450 | 2.770 | 61,300 | +0.12(+4.53%) |
Aug 28, 2002 | 2.600 | 2.700 | 2.380 | 2.650 | 144,100 | -0.05(-1.85%) |
Aug 27, 2002 | 2.700 | 2.800 | 2.550 | 2.700 | 85,000 | -0.09(-3.23%) |
Aug 26, 2002 | 2.750 | 2.900 | 2.600 | 2.790 | 4,200,000 | -0.01(-0.36%) |
Aug 23, 2002 | 3.050 | 3.050 | 2.600 | 2.800 | 172,800 | -0.25(-8.20%) |
Aug 22, 2002 | 3.300 | 3.310 | 2.800 | 3.050 | 194,400 | -0.14(-4.39%) |
Aug 21, 2002 | 3.200 | 3.350 | 3.150 | 3.190 | 185,100 | +0.08(+2.57%) |
Aug 20, 2002 | 3.140 | 3.200 | 3.000 | 3.110 | 171,500 | +0.41(+15.19%) |
Aug 16, 2002 | 2.740 | 2.760 | 2.650 | 2.700 | 219,400 | +0.05(+1.89%) |
Aug 15, 2002 | 2.600 | 2.790 | 2.600 | 2.650 | 228,300 | +0.06(+2.32%) |
Aug 14, 2002 | 2.360 | 2.600 | 2.360 | 2.590 | 218,000 | +0.23(+9.75%) |
Aug 13, 2002 | 2.300 | 2.500 | 2.300 | 2.360 | 149,600 | +0.07(+3.06%) |
Aug 12, 2002 | 2.150 | 2.300 | 2.100 | 2.290 | 146,100 | +0.20(+9.57%) |
Aug 07, 2002 | 1.850 | 2.100 | 1.700 | 2.090 | 196,500 | +0.23(+12.37%) |
Aug 06, 2002 | 1.850 | 2.000 | 1.630 | 1.860 | 108,800 | +0.06(+3.33%) |
Aug 05, 2002 | 1.600 | 1.800 | 1.600 | 1.800 | 59,000 | +0.20(+12.50%) |
Aug 02, 2002 | 1.690 | 1.690 | 1.600 | 1.600 | 25,400 | -0.05(-3.03%) |
Aug 01, 2002 | 1.700 | 1.700 | 1.620 | 1.650 | 14,600 | -0.05(-2.94%) |
Jul 31, 2002 | 1.700 | 1.790 | 1.560 | 1.700 | 11,700 | +0.01(+0.59%) |
Jul 30, 2002 | 1.700 | 1.700 | 1.650 | 1.690 | 3,500 | -0.02(-1.17%) |
Jul 29, 2002 | 1.670 | 1.780 | 1.670 | 1.710 | 12,300 | +0.05(+3.01%) |
Jul 26, 2002 | 1.750 | 1.780 | 1.660 | 1.660 | 14,500 | -0.09(-5.14%) |
Jul 25, 2002 | 1.740 | 1.800 | 1.740 | 1.750 | 32,600 | +0.10(+6.06%) |
Jul 24, 2002 | 1.650 | 1.710 | 1.600 | 1.650 | 15,500 | -0.10(-5.71%) |
Jul 23, 2002 | 1.800 | 1.840 | 1.500 | 1.750 | 67,500 | -0.08(-4.37%) |
Jul 22, 2002 | 1.720 | 1.840 | 1.720 | 1.830 | 35,400 | +0.01(+0.55%) |
Jul 19, 2002 | 1.800 | 1.820 | 1.760 | 1.820 | 16,500 | -0.02(-1.09%) |
Jul 17, 2002 | 1.800 | 1.850 | 1.750 | 1.840 | 37,000 | +0.04(+2.22%) |
Jul 12, 2002 | 1.650 | 1.800 | 1.450 | 1.800 | 42,100 | +0.15(+9.09%) |
Jul 11, 2002 | 1.650 | 1.710 | 1.610 | 1.650 | 33,000 | -0.07(-4.07%) |
Jul 10, 2002 | 1.800 | 1.800 | 1.650 | 1.720 | 10,800 | -0.04(-2.27%) |
Jul 09, 2002 | 1.720 | 1.810 | 1.720 | 1.760 | 14,100 | -0.03(-1.68%) |
Jul 08, 2002 | 1.790 | 1.810 | 1.750 | 1.790 | 44,700 | -0.03(-1.65%) |
Jul 05, 2002 | 1.840 | 1.850 | 1.760 | 1.820 | 36,800 | -0.03(-1.62%) |
Jul 04, 2002 | 1.850 | 1.900 | 1.760 | 1.850 | 15,300 | +0.00(+0.00%) |
Jul 03, 2002 | 1.850 | 1.900 | 1.760 | 1.850 | 15,300 | +0.09(+5.11%) |
Jul 02, 2002 | 1.850 | 2.000 | 1.720 | 1.760 | 16,200 | -0.10(-5.38%) |
Jul 01, 2002 | 1.800 | 1.920 | 1.700 | 1.860 | 55,400 | -0.04(-2.11%) |
Jun 28, 2002 | 1.850 | 1.950 | 1.600 | 1.900 | 64,500 | -0.05(-2.56%) |
Jun 27, 2002 | 1.850 | 1.950 | 1.760 | 1.950 | 88,300 | +0.14(+7.73%) |
Jun 26, 2002 | 1.700 | 1.850 | 1.700 | 1.810 | 29,700 | +0.05(+2.84%) |
Jun 25, 2002 | 1.790 | 1.950 | 1.550 | 1.760 | 113,800 | +0.13(+7.98%) |
Jun 21, 2002 | 1.580 | 1.630 | 1.550 | 1.630 | 76,500 | +0.04(+2.52%) |
Jun 20, 2002 | 1.500 | 1.600 | 1.500 | 1.590 | 49,400 | +0.09(+6.00%) |
Jun 19, 2002 | 1.550 | 1.550 | 1.460 | 1.500 | 24,100 | -0.04(-2.60%) |
Jun 18, 2002 | 1.460 | 1.540 | 1.360 | 1.540 | 23,200 | +0.03(+1.99%) |
Jun 17, 2002 | 1.490 | 1.550 | 1.470 | 1.510 | 26,300 | -0.04(-2.58%) |
Jun 14, 2002 | 1.550 | 1.590 | 1.500 | 1.550 | 54,200 | +0.05(+3.33%) |
Jun 12, 2002 | 1.350 | 1.500 | 1.350 | 1.500 | 8,500 | +0.03(+2.04%) |
Jun 11, 2002 | 1.410 | 1.470 | 1.410 | 1.470 | 2,900 | +0.02(+1.38%) |
Jun 10, 2002 | 1.500 | 1.530 | 1.450 | 1.450 | 55,000 | -0.05(-3.33%) |
Jun 07, 2002 | 1.450 | 1.550 | 1.410 | 1.500 | 13,600 | +0.05(+3.45%) |
Jun 06, 2002 | 1.400 | 1.480 | 1.400 | 1.450 | 6,000 | -0.05(-3.33%) |
Jun 05, 2002 | 1.450 | 1.500 | 1.450 | 1.500 | 3,000 | +0.15(+11.11%) |
May 31, 2002 | 1.350 | 1.450 | 1.350 | 1.350 | 7,900 | -0.05(-3.57%) |
May 28, 2002 | 1.390 | 1.470 | 1.310 | 1.400 | 37,900 | +0.02(+1.45%) |
May 27, 2002 | 1.220 | 1.480 | 1.220 | 1.380 | 75,000 | +0.00(+0.00%) |
May 24, 2002 | 1.220 | 1.480 | 1.220 | 1.380 | 75,000 | +0.16(+13.11%) |
May 23, 2002 | 1.250 | 1.250 | 1.180 | 1.220 | 46,500 | +0.00(+0.00%) |
May 22, 2002 | 1.150 | 1.220 | 1.150 | 1.220 | 107,500 | +0.05(+4.27%) |
May 21, 2002 | 1.150 | 1.170 | 1.120 | 1.170 | 8,200 | +0.01(+0.86%) |
May 20, 2002 | 1.080 | 1.180 | 1.080 | 1.160 | 54,000 | +0.00(+0.00%) |
May 17, 2002 | 1.180 | 1.180 | 1.100 | 1.160 | 16,700 | -0.02(-1.69%) |
May 16, 2002 | 1.190 | 1.190 | 1.160 | 1.180 | 15,200 | -0.02(-1.67%) |
May 15, 2002 | 1.090 | 1.200 | 1.070 | 1.200 | 32,300 | +0.10(+9.09%) |
May 14, 2002 | 1.170 | 1.170 | 1.050 | 1.100 | 39,500 | -0.04(-3.51%) |
May 13, 2002 | 1.130 | 1.180 | 1.130 | 1.140 | 22,100 | -0.01(-0.87%) |
May 10, 2002 | 1.100 | 1.170 | 1.100 | 1.150 | 6,800 | +0.02(+1.77%) |
May 09, 2002 | 1.160 | 1.200 | 1.130 | 1.130 | 15,700 | -0.01(-0.88%) |
May 08, 2002 | 1.150 | 1.180 | 1.110 | 1.140 | 17,200 | -0.01(-0.87%) |
May 07, 2002 | 1.150 | 1.160 | 1.150 | 1.150 | 600,000 | +0.00(+0.00%) |
May 06, 2002 | 1.180 | 1.200 | 1.150 | 1.150 | 300,000 | -0.03(-2.54%) |
May 03, 2002 | 1.140 | 1.190 | 1.140 | 1.180 | 25,300 | -0.01(-0.84%) |
May 02, 2002 | 1.150 | 1.210 | 1.130 | 1.190 | 43,800 | +0.04(+3.48%) |
May 01, 2002 | 1.140 | 1.170 | 1.110 | 1.150 | 10,000 | +0.00(+0.00%) |
Apr 30, 2002 | 1.210 | 1.230 | 1.150 | 1.150 | 21,900 | -0.07(-5.74%) |
Apr 29, 2002 | 1.210 | 1.230 | 1.210 | 1.220 | 4,200 | -0.03(-2.40%) |
Apr 26, 2002 | 1.240 | 1.250 | 1.210 | 1.250 | 11,000 | -0.01(-0.79%) |
Apr 25, 2002 | 1.220 | 1.260 | 1.200 | 1.260 | 69,200 | +0.05(+4.13%) |
Apr 24, 2002 | 1.230 | 1.250 | 1.210 | 1.210 | 31,100 | -0.04(-3.20%) |
Apr 23, 2002 | 1.230 | 1.250 | 1.220 | 1.250 | 9,000 | +0.00(+0.00%) |
Apr 22, 2002 | 1.210 | 1.270 | 1.210 | 1.250 | 14,600 | +0.01(+0.81%) |
Apr 19, 2002 | 1.250 | 1.270 | 1.220 | 1.240 | 27,700 | -0.01(-0.80%) |
Apr 18, 2002 | 1.240 | 1.250 | 1.220 | 1.250 | 7,400 | +0.03(+2.46%) |
Apr 17, 2002 | 1.230 | 1.280 | 1.220 | 1.220 | 2,610,000 | -0.01(-0.81%) |
Apr 16, 2002 | 1.250 | 1.280 | 1.230 | 1.230 | 9,800 | +0.02(+1.65%) |
Apr 15, 2002 | 1.300 | 1.300 | 1.210 | 1.210 | 20,500 | -0.09(-6.92%) |
Apr 12, 2002 | 1.210 | 1.300 | 1.210 | 1.300 | 11,100 | +0.02(+1.56%) |
Apr 11, 2002 | 1.210 | 1.280 | 1.210 | 1.280 | 13,500 | +0.06(+4.92%) |
Apr 10, 2002 | 1.210 | 1.230 | 1.210 | 1.220 | 8,000 | -0.01(-0.81%) |
Apr 09, 2002 | 1.230 | 1.250 | 1.230 | 1.230 | 12,300 | +0.01(+0.82%) |
Apr 08, 2002 | 1.250 | 1.250 | 1.200 | 1.220 | 23,900 | -0.06(-4.69%) |
Apr 05, 2002 | 1.260 | 1.290 | 1.250 | 1.280 | 20,700 | +0.03(+2.40%) |
Apr 04, 2002 | 1.290 | 1.300 | 1.250 | 1.250 | 19,300 | -0.04(-3.10%) |
Apr 03, 2002 | 1.280 | 1.300 | 1.260 | 1.290 | 28,300 | +0.02(+1.57%) |
Apr 02, 2002 | 1.210 | 1.300 | 1.210 | 1.270 | 16,300 | -0.03(-2.31%) |