Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.300 | 3.580 | 3.210 | 3.310 | 66,400 | +0.00(+0.00%) |
Mar 28, 2003 | 3.340 | 3.350 | 3.300 | 3.310 | 46,300 | -0.02(-0.60%) |
Mar 27, 2003 | 3.270 | 3.330 | 3.210 | 3.330 | 15,200 | +0.04(+1.22%) |
Mar 26, 2003 | 3.350 | 3.610 | 3.250 | 3.290 | 57,082 | -0.22(-6.27%) |
Mar 25, 2003 | 3.600 | 3.600 | 3.400 | 3.510 | 38,500 | -0.09(-2.50%) |
Mar 24, 2003 | 3.500 | 3.640 | 3.360 | 3.600 | 53,200 | -0.01(-0.28%) |
Mar 21, 2003 | 3.385 | 3.640 | 3.385 | 3.610 | 66,400 | -0.08(-2.17%) |
Mar 20, 2003 | 3.370 | 3.890 | 3.370 | 3.690 | 45,500 | +0.05(+1.37%) |
Mar 19, 2003 | 3.640 | 3.650 | 3.340 | 3.640 | 68,700 | +0.00(+0.00%) |
Mar 18, 2003 | 3.150 | 3.640 | 3.130 | 3.640 | 149,800 | +0.30(+8.98%) |
Mar 17, 2003 | 3.290 | 3.460 | 3.200 | 3.340 | 89,139 | +0.04(+1.21%) |
Mar 14, 2003 | 3.210 | 3.370 | 3.150 | 3.300 | 47,500 | +0.09(+2.80%) |
Mar 13, 2003 | 3.260 | 3.260 | 3.160 | 3.210 | 20,300 | -0.09(-2.73%) |
Mar 12, 2003 | 3.110 | 3.479 | 3.100 | 3.300 | 133,500 | +0.15(+4.76%) |
Mar 11, 2003 | 3.150 | 3.250 | 3.050 | 3.150 | 25,800 | -0.15(-4.55%) |
Mar 10, 2003 | 3.000 | 3.320 | 3.000 | 3.300 | 22,600 | +0.27(+8.91%) |
Mar 07, 2003 | 3.060 | 3.320 | 2.900 | 3.030 | 37,900 | -0.04(-1.30%) |
Mar 06, 2003 | 3.250 | 3.300 | 3.070 | 3.070 | 17,600 | -0.18(-5.54%) |
Mar 05, 2003 | 3.080 | 3.280 | 2.980 | 3.250 | 366,800 | +0.25(+8.30%) |
Mar 04, 2003 | 3.100 | 3.100 | 3.000 | 3.001 | 13,600 | -0.01(-0.30%) |
Mar 03, 2003 | 3.200 | 3.200 | 3.000 | 3.010 | 30,700 | -0.14(-4.44%) |
Feb 28, 2003 | 3.070 | 3.340 | 3.060 | 3.150 | 58,700 | -0.04(-1.25%) |
Feb 27, 2003 | 3.100 | 3.200 | 3.100 | 3.190 | 17,200 | +0.07(+2.24%) |
Feb 26, 2003 | 3.120 | 3.280 | 3.060 | 3.120 | 34,600 | +0.00(+0.00%) |
Feb 25, 2003 | 3.200 | 3.200 | 3.120 | 3.120 | 13,600 | -0.09(-2.80%) |
Feb 24, 2003 | 3.210 | 3.280 | 3.120 | 3.210 | 26,100 | -0.04(-1.23%) |
Feb 21, 2003 | 3.200 | 3.250 | 3.160 | 3.250 | 33,200 | +0.05(+1.56%) |
Feb 20, 2003 | 3.150 | 3.210 | 3.150 | 3.200 | 38,200 | -0.01(-0.31%) |
Feb 19, 2003 | 3.260 | 3.270 | 3.150 | 3.210 | 40,200 | -0.09(-2.73%) |
Feb 18, 2003 | 3.250 | 3.450 | 3.250 | 3.300 | 9,100 | -0.10(-2.94%) |
Feb 14, 2003 | 3.240 | 3.480 | 3.110 | 3.400 | 31,300 | +0.21(+6.58%) |
Feb 13, 2003 | 3.200 | 3.220 | 3.130 | 3.190 | 20,400 | +0.05(+1.59%) |
Feb 12, 2003 | 3.670 | 3.670 | 3.110 | 3.140 | 19,200 | -0.21(-6.24%) |
Feb 11, 2003 | 3.150 | 3.600 | 3.070 | 3.349 | 39,700 | -0.20(-5.64%) |
Feb 10, 2003 | 3.270 | 3.549 | 3.090 | 3.549 | 25,500 | +0.23(+6.90%) |
Feb 07, 2003 | 3.470 | 3.470 | 3.290 | 3.320 | 62,800 | -0.14(-4.05%) |
Feb 06, 2003 | 3.150 | 3.690 | 3.150 | 3.460 | 124,400 | +0.26(+8.12%) |
Feb 05, 2003 | 3.300 | 3.300 | 3.150 | 3.200 | 18,200 | -0.07(-2.14%) |
Feb 04, 2003 | 3.160 | 3.340 | 3.090 | 3.270 | 20,600 | +0.09(+2.83%) |
Feb 03, 2003 | 3.290 | 3.400 | 3.120 | 3.180 | 17,900 | -0.25(-7.29%) |
Jan 31, 2003 | 2.960 | 3.440 | 2.950 | 3.430 | 35,900 | +0.42(+13.95%) |
Jan 30, 2003 | 3.100 | 3.200 | 2.990 | 3.010 | 21,387 | -0.09(-2.90%) |
Jan 29, 2003 | 3.030 | 3.240 | 3.020 | 3.100 | 30,500 | +0.04(+1.31%) |
Jan 28, 2003 | 3.100 | 3.240 | 3.020 | 3.060 | 69,300 | -0.04(-1.29%) |
Jan 27, 2003 | 3.170 | 3.270 | 3.050 | 3.100 | 14,200 | -0.07(-2.21%) |
Jan 24, 2003 | 3.230 | 3.290 | 3.120 | 3.170 | 30,400 | -0.01(-0.31%) |
Jan 23, 2003 | 3.100 | 3.250 | 3.000 | 3.180 | 85,400 | -0.06(-1.85%) |
Jan 22, 2003 | 3.250 | 3.280 | 3.160 | 3.240 | 15,200 | -0.12(-3.57%) |
Jan 21, 2003 | 3.170 | 3.360 | 3.170 | 3.360 | 23,500 | +0.20(+6.33%) |
Jan 17, 2003 | 3.000 | 3.250 | 3.000 | 3.160 | 30,300 | -0.04(-1.25%) |
Jan 16, 2003 | 3.330 | 3.430 | 2.750 | 3.200 | 95,500 | -0.20(-5.88%) |
Jan 15, 2003 | 3.360 | 3.460 | 3.350 | 3.400 | 13,900 | -0.04(-1.16%) |
Jan 14, 2003 | 3.350 | 3.450 | 3.320 | 3.440 | 17,200 | +0.05(+1.47%) |
Jan 13, 2003 | 3.500 | 3.590 | 3.360 | 3.390 | 32,800 | -0.01(-0.29%) |
Jan 10, 2003 | 3.600 | 3.600 | 3.380 | 3.400 | 31,100 | -0.20(-5.56%) |
Jan 09, 2003 | 3.550 | 3.640 | 3.510 | 3.600 | 16,600 | +0.23(+6.79%) |
Jan 08, 2003 | 3.450 | 3.600 | 3.370 | 3.371 | 36,000 | -0.11(-3.13%) |
Jan 07, 2003 | 3.700 | 3.700 | 3.360 | 3.480 | 44,400 | -0.21(-5.69%) |
Jan 06, 2003 | 3.650 | 3.700 | 3.600 | 3.690 | 24,000 | +0.09(+2.50%) |
Jan 03, 2003 | 3.660 | 3.660 | 3.470 | 3.600 | 28,700 | -0.09(-2.44%) |
Jan 02, 2003 | 3.370 | 3.690 | 3.300 | 3.690 | 26,800 | +0.22(+6.37%) |
Dec 31, 2002 | 3.310 | 3.610 | 3.310 | 3.469 | 86,900 | -0.03(-0.89%) |
Dec 30, 2002 | 3.590 | 3.590 | 3.350 | 3.500 | 48,900 | -0.10(-2.75%) |
Dec 27, 2002 | 3.750 | 3.790 | 3.550 | 3.599 | 16,900 | -0.00(-0.03%) |
Dec 26, 2002 | 3.620 | 3.900 | 3.600 | 3.600 | 18,400 | -0.20(-5.26%) |
Dec 24, 2002 | 3.630 | 3.890 | 3.630 | 3.800 | 2,400 | -0.05(-1.30%) |
Dec 23, 2002 | 3.750 | 3.850 | 3.270 | 3.850 | 32,100 | +0.19(+5.19%) |
Dec 20, 2002 | 3.750 | 3.950 | 3.270 | 3.660 | 78,900 | +0.04(+1.13%) |
Dec 19, 2002 | 3.650 | 3.650 | 3.310 | 3.619 | 75,300 | +0.01(+0.25%) |
Dec 18, 2002 | 3.490 | 3.630 | 3.200 | 3.610 | 63,200 | +0.25(+7.44%) |
Dec 17, 2002 | 3.390 | 3.500 | 3.080 | 3.360 | 64,100 | -0.04(-1.18%) |
Dec 16, 2002 | 3.360 | 3.500 | 3.250 | 3.400 | 75,500 | +0.04(+1.19%) |
Dec 13, 2002 | 3.450 | 3.450 | 3.290 | 3.360 | 34,000 | -0.09(-2.61%) |
Dec 12, 2002 | 3.350 | 3.460 | 3.310 | 3.450 | 33,600 | +0.12(+3.60%) |
Dec 11, 2002 | 3.440 | 3.600 | 3.310 | 3.330 | 31,800 | -0.16(-4.58%) |
Dec 10, 2002 | 3.300 | 3.690 | 3.300 | 3.490 | 51,700 | +0.07(+2.05%) |
Dec 09, 2002 | 3.400 | 3.520 | 3.350 | 3.420 | 31,900 | +0.07(+2.09%) |
Dec 06, 2002 | 3.300 | 3.350 | 3.160 | 3.350 | 14,600 | +0.06(+1.82%) |
Dec 05, 2002 | 3.230 | 3.330 | 3.000 | 3.290 | 27,200 | +0.09(+2.81%) |
Dec 04, 2002 | 2.910 | 3.200 | 2.750 | 3.200 | 75,500 | +0.20(+6.67%) |
Dec 03, 2002 | 3.050 | 3.150 | 2.970 | 3.000 | 82,700 | -0.05(-1.64%) |
Dec 02, 2002 | 3.070 | 3.170 | 2.990 | 3.050 | 110,300 | -0.05(-1.64%) |
Nov 29, 2002 | 2.960 | 3.150 | 2.960 | 3.101 | 61,500 | +0.10(+3.37%) |
Nov 27, 2002 | 2.861 | 3.000 | 2.740 | 3.000 | 94,000 | +0.18(+6.42%) |
Nov 26, 2002 | 2.890 | 3.050 | 2.740 | 2.819 | 68,500 | -0.08(-2.76%) |
Nov 25, 2002 | 2.980 | 2.980 | 2.750 | 2.899 | 66,100 | +0.01(+0.31%) |
Nov 22, 2002 | 2.810 | 3.020 | 2.750 | 2.890 | 160,500 | +0.07(+2.48%) |
Nov 21, 2002 | 2.390 | 2.840 | 2.370 | 2.820 | 128,000 | +0.42(+17.50%) |
Nov 20, 2002 | 2.340 | 2.400 | 2.121 | 2.400 | 76,300 | +0.05(+2.13%) |
Nov 19, 2002 | 2.500 | 2.550 | 2.350 | 2.350 | 62,600 | -0.16(-6.37%) |
Nov 18, 2002 | 2.560 | 2.800 | 2.500 | 2.510 | 63,600 | -0.04(-1.57%) |
Nov 15, 2002 | 2.600 | 2.680 | 2.490 | 2.550 | 40,700 | -0.09(-3.41%) |
Nov 14, 2002 | 2.690 | 2.786 | 2.500 | 2.640 | 44,600 | +0.02(+0.72%) |
Nov 13, 2002 | 2.690 | 2.990 | 2.621 | 2.621 | 28,700 | -0.17(-6.06%) |
Nov 12, 2002 | 2.520 | 2.880 | 2.520 | 2.790 | 32,000 | +0.23(+8.98%) |
Nov 11, 2002 | 2.800 | 2.800 | 2.560 | 2.560 | 25,200 | -0.24(-8.57%) |
Nov 08, 2002 | 2.915 | 3.000 | 2.800 | 2.800 | 23,600 | -0.13(-4.44%) |
Nov 07, 2002 | 3.000 | 3.000 | 2.890 | 2.930 | 24,900 | -0.07(-2.33%) |
Nov 06, 2002 | 2.880 | 3.260 | 2.880 | 3.000 | 60,900 | +0.00(+0.00%) |
Nov 05, 2002 | 3.050 | 3.050 | 2.800 | 3.000 | 59,800 | -0.08(-2.60%) |
Nov 04, 2002 | 3.050 | 3.120 | 3.000 | 3.080 | 77,700 | +0.06(+1.99%) |
Nov 01, 2002 | 3.130 | 3.280 | 2.980 | 3.020 | 95,100 | -0.10(-3.24%) |
Oct 31, 2002 | 2.950 | 3.440 | 2.940 | 3.121 | 141,800 | +0.19(+6.52%) |
Oct 30, 2002 | 2.850 | 3.130 | 2.460 | 2.930 | 143,500 | +0.11(+3.90%) |
Oct 29, 2002 | 2.740 | 2.850 | 2.700 | 2.820 | 5,750,000 | +0.13(+4.83%) |
Oct 28, 2002 | 2.311 | 2.750 | 2.311 | 2.690 | 64,800 | +0.39(+16.96%) |
Oct 25, 2002 | 2.480 | 2.590 | 2.300 | 2.300 | 26,400 | -0.15(-6.12%) |
Oct 24, 2002 | 2.510 | 2.680 | 2.420 | 2.450 | 17,200 | -0.05(-2.00%) |
Oct 23, 2002 | 2.400 | 2.680 | 2.361 | 2.500 | 25,357 | +0.13(+5.44%) |
Oct 22, 2002 | 2.200 | 2.650 | 2.200 | 2.371 | 34,800 | +0.10(+4.45%) |
Oct 21, 2002 | 2.290 | 2.350 | 2.270 | 2.270 | 23,100 | +0.02(+0.89%) |
Oct 18, 2002 | 2.255 | 2.350 | 2.230 | 2.250 | 32,900 | +0.01(+0.45%) |
Oct 17, 2002 | 2.380 | 2.380 | 2.200 | 2.240 | 44,300 | -0.07(-3.03%) |
Oct 16, 2002 | 2.290 | 2.370 | 2.120 | 2.310 | 97,900 | +0.01(+0.43%) |
Oct 15, 2002 | 2.270 | 2.340 | 2.020 | 2.300 | 100,600 | +0.02(+0.88%) |
Oct 14, 2002 | 2.279 | 2.310 | 2.100 | 2.280 | 41,280 | +0.00(+0.00%) |
Oct 11, 2002 | 2.250 | 2.321 | 2.120 | 2.280 | 9,800,000 | +0.09(+4.11%) |
Oct 10, 2002 | 2.190 | 2.200 | 2.060 | 2.190 | 235,900 | +0.13(+6.26%) |
Oct 09, 2002 | 2.249 | 2.300 | 2.050 | 2.061 | 157,255 | -0.19(-8.40%) |
Oct 08, 2002 | 2.249 | 2.300 | 2.150 | 2.250 | 114,700 | +0.08(+3.69%) |
Oct 07, 2002 | 2.390 | 2.390 | 1.990 | 2.170 | 148,100 | -0.22(-9.21%) |
Oct 04, 2002 | 2.060 | 2.450 | 2.060 | 2.390 | 264,800 | +0.24(+11.11%) |
Oct 03, 2002 | 3.770 | 3.770 | 1.710 | 2.151 | 1,319,000 | -2.00(-48.16%) |
Oct 01, 2002 | 4.050 | 4.150 | 3.900 | 4.149 | 63,700 | -0.32(-7.18%) |
Sep 30, 2002 | 3.680 | 4.470 | 3.650 | 4.470 | 145,400 | +0.37(+9.02%) |
Sep 27, 2002 | 3.960 | 4.100 | 3.530 | 4.100 | 85,400 | +0.05(+1.23%) |
Sep 26, 2002 | 4.119 | 4.230 | 3.850 | 4.050 | 54,754 | -0.07(-1.70%) |
Sep 25, 2002 | 3.980 | 4.120 | 3.710 | 4.120 | 52,000 | +0.16(+4.04%) |
Sep 24, 2002 | 3.580 | 3.980 | 3.330 | 3.960 | 83,700 | +0.36(+10.00%) |
Sep 23, 2002 | 3.950 | 4.050 | 3.580 | 3.600 | 115,700 | -0.16(-4.26%) |
Sep 20, 2002 | 3.450 | 4.050 | 3.450 | 3.760 | 220,900 | +0.21(+5.92%) |
Sep 19, 2002 | 4.350 | 4.350 | 3.500 | 3.550 | 140,150 | -0.87(-19.68%) |
Sep 18, 2002 | 4.499 | 4.500 | 4.250 | 4.420 | 55,300 | -0.05(-1.12%) |
Sep 17, 2002 | 4.620 | 4.620 | 4.470 | 4.470 | 25,300 | -0.08(-1.76%) |
Sep 16, 2002 | 4.750 | 4.940 | 4.480 | 4.550 | 148,400 | -0.20(-4.19%) |
Sep 13, 2002 | 4.700 | 4.840 | 4.700 | 4.749 | 38,400 | -0.05(-1.06%) |
Sep 12, 2002 | 4.750 | 4.800 | 4.630 | 4.800 | 30,800 | +0.09(+1.91%) |
Sep 11, 2002 | 4.700 | 4.890 | 4.460 | 4.710 | 75,900 | -0.12(-2.48%) |
Sep 10, 2002 | 5.000 | 5.004 | 4.450 | 4.830 | 50,900 | -0.17(-3.40%) |
Sep 09, 2002 | 5.140 | 5.140 | 4.850 | 5.000 | 12,400 | -0.15(-2.91%) |
Sep 06, 2002 | 4.780 | 5.150 | 4.754 | 5.150 | 33,479 | +0.35(+7.29%) |
Sep 05, 2002 | 4.670 | 4.860 | 4.460 | 4.800 | 97,300 | +0.10(+2.13%) |
Sep 04, 2002 | 4.849 | 4.923 | 4.680 | 4.700 | 87,818 | -0.25(-5.05%) |
Sep 03, 2002 | 5.220 | 5.279 | 4.900 | 4.950 | 44,900 | -0.32(-6.07%) |
Aug 30, 2002 | 5.200 | 5.710 | 5.000 | 5.270 | 59,328 | +0.12(+2.33%) |
Aug 29, 2002 | 5.040 | 5.250 | 4.680 | 5.150 | 70,590 | +0.47(+10.04%) |
Aug 28, 2002 | 4.860 | 5.000 | 4.680 | 4.680 | 52,500 | -0.17(-3.51%) |
Aug 27, 2002 | 5.000 | 5.100 | 4.850 | 4.850 | 82,300 | -0.15(-3.00%) |
Aug 26, 2002 | 4.949 | 5.110 | 4.949 | 5.000 | 170,200 | -0.07(-1.38%) |
Aug 23, 2002 | 5.080 | 5.100 | 4.870 | 5.070 | 71,604 | -0.01(-0.20%) |
Aug 22, 2002 | 5.060 | 5.130 | 5.000 | 5.080 | 77,100 | +0.00(+0.00%) |
Aug 21, 2002 | 5.130 | 5.350 | 5.000 | 5.080 | 62,800 | -0.08(-1.55%) |
Aug 20, 2002 | 4.999 | 5.160 | 4.970 | 5.160 | 59,100 | +0.05(+0.98%) |
Aug 16, 2002 | 5.249 | 5.250 | 5.110 | 5.110 | 37,200 | -0.07(-1.35%) |
Aug 15, 2002 | 5.190 | 5.200 | 5.070 | 5.180 | 83,400 | +0.06(+1.17%) |
Aug 14, 2002 | 5.160 | 5.200 | 4.750 | 5.120 | 159,300 | -0.07(-1.35%) |
Aug 13, 2002 | 5.370 | 5.390 | 5.100 | 5.190 | 46,533 | -0.09(-1.70%) |
Aug 12, 2002 | 5.250 | 5.440 | 5.250 | 5.280 | 18,400 | +0.12(+2.33%) |
Aug 07, 2002 | 5.349 | 5.349 | 5.050 | 5.160 | 37,600 | +0.06(+1.18%) |
Aug 06, 2002 | 5.100 | 5.500 | 5.030 | 5.100 | 89,900 | +0.06(+1.19%) |
Aug 05, 2002 | 5.060 | 5.300 | 5.000 | 5.040 | 71,937 | -0.02(-0.40%) |
Aug 02, 2002 | 5.590 | 5.650 | 4.900 | 5.060 | 68,560 | -0.42(-7.66%) |
Aug 01, 2002 | 5.919 | 5.919 | 5.150 | 5.480 | 62,700 | -0.37(-6.32%) |
Jul 31, 2002 | 5.890 | 5.920 | 5.750 | 5.850 | 57,800 | -0.06(-1.02%) |
Jul 30, 2002 | 5.760 | 5.920 | 5.660 | 5.910 | 36,900 | +0.01(+0.17%) |
Jul 29, 2002 | 5.840 | 6.050 | 5.640 | 5.900 | 64,300 | +0.09(+1.55%) |
Jul 26, 2002 | 6.100 | 6.200 | 5.680 | 5.810 | 63,700 | -0.28(-4.60%) |
Jul 25, 2002 | 5.800 | 6.150 | 5.600 | 6.090 | 56,500 | +0.14(+2.35%) |
Jul 24, 2002 | 5.610 | 5.950 | 5.390 | 5.950 | 58,700 | +0.35(+6.25%) |
Jul 23, 2002 | 6.180 | 6.180 | 5.350 | 5.600 | 51,305 | -0.59(-9.53%) |
Jul 22, 2002 | 5.760 | 6.200 | 5.760 | 6.190 | 42,100 | +0.44(+7.65%) |
Jul 19, 2002 | 6.000 | 6.220 | 5.750 | 5.750 | 47,100 | -0.02(-0.35%) |
Jul 17, 2002 | 5.700 | 6.000 | 5.460 | 5.770 | 42,400 | +0.31(+5.68%) |
Jul 12, 2002 | 5.440 | 5.550 | 5.000 | 5.460 | 31,100 | +0.08(+1.49%) |
Jul 11, 2002 | 5.400 | 5.740 | 5.070 | 5.380 | 48,400 | -0.21(-3.76%) |
Jul 10, 2002 | 5.990 | 6.000 | 5.360 | 5.590 | 102,600 | -0.29(-4.93%) |
Jul 09, 2002 | 6.260 | 6.260 | 5.880 | 5.880 | 44,200 | -0.38(-6.07%) |
Jul 08, 2002 | 6.450 | 6.450 | 6.260 | 6.260 | 58,400 | -0.19(-2.95%) |
Jul 05, 2002 | 5.950 | 6.600 | 5.950 | 6.450 | 37,900 | +0.41(+6.79%) |
Jul 04, 2002 | 6.100 | 6.650 | 5.951 | 6.040 | 47,700 | +0.00(+0.00%) |
Jul 03, 2002 | 6.100 | 6.650 | 5.951 | 6.040 | 47,700 | -0.22(-3.51%) |
Jul 02, 2002 | 6.700 | 6.770 | 6.110 | 6.260 | 74,100 | -0.24(-3.69%) |
Jul 01, 2002 | 6.740 | 6.770 | 6.450 | 6.500 | 145,100 | -0.27(-3.99%) |
Jun 28, 2002 | 6.590 | 6.930 | 5.880 | 6.770 | 1,260,400 | +0.12(+1.82%) |
Jun 27, 2002 | 6.230 | 6.650 | 6.000 | 6.649 | 213,000 | +0.50(+8.11%) |
Jun 26, 2002 | 6.170 | 6.170 | 5.750 | 6.150 | 102,700 | +0.10(+1.65%) |
Jun 25, 2002 | 6.190 | 6.440 | 6.010 | 6.050 | 89,300 | -0.15(-2.42%) |
Jun 21, 2002 | 6.080 | 6.300 | 6.080 | 6.200 | 68,400 | +0.02(+0.32%) |
Jun 20, 2002 | 6.000 | 6.290 | 5.900 | 6.180 | 73,000 | +0.17(+2.83%) |
Jun 19, 2002 | 6.010 | 6.220 | 5.750 | 6.010 | 43,100 | -0.04(-0.66%) |
Jun 18, 2002 | 6.150 | 6.250 | 6.050 | 6.050 | 50,700 | -0.15(-2.42%) |
Jun 17, 2002 | 5.900 | 6.250 | 5.800 | 6.200 | 49,400 | +0.03(+0.49%) |
Jun 14, 2002 | 5.850 | 6.230 | 5.760 | 6.170 | 63,700 | +0.06(+0.98%) |
Jun 12, 2002 | 6.150 | 6.250 | 5.850 | 6.110 | 102,000 | +0.01(+0.16%) |
Jun 11, 2002 | 6.420 | 6.510 | 5.980 | 6.100 | 59,900 | -0.39(-6.01%) |
Jun 10, 2002 | 6.190 | 6.540 | 6.140 | 6.490 | 57,600 | +0.29(+4.68%) |
Jun 07, 2002 | 5.910 | 6.400 | 5.820 | 6.200 | 88,900 | +0.27(+4.55%) |
Jun 06, 2002 | 6.000 | 6.060 | 5.760 | 5.930 | 72,700 | -0.24(-3.89%) |
Jun 05, 2002 | 6.050 | 6.200 | 5.870 | 6.170 | 19,400 | -0.53(-7.91%) |
May 31, 2002 | 6.359 | 6.770 | 6.100 | 6.700 | 150,600 | +0.48(+7.72%) |
May 28, 2002 | 5.870 | 6.300 | 5.820 | 6.220 | 56,300 | +0.17(+2.81%) |
May 27, 2002 | 5.800 | 6.090 | 5.800 | 6.050 | 71,000 | +0.00(+0.00%) |
May 24, 2002 | 5.800 | 6.090 | 5.800 | 6.050 | 71,000 | +0.18(+3.07%) |
May 23, 2002 | 6.000 | 6.000 | 5.820 | 5.870 | 43,300 | -0.18(-2.98%) |
May 22, 2002 | 5.980 | 6.050 | 5.900 | 6.050 | 48,200 | +0.04(+0.67%) |
May 21, 2002 | 5.901 | 6.100 | 5.850 | 6.010 | 87,400 | +0.05(+0.84%) |
May 20, 2002 | 5.810 | 5.850 | 5.810 | 5.960 | 90,400 | +0.11(+1.88%) |
May 17, 2002 | 6.000 | 6.000 | 5.750 | 5.850 | 58,000 | +0.00(+0.00%) |
May 16, 2002 | 5.690 | 6.050 | 5.690 | 5.850 | 85,900 | -0.05(-0.85%) |
May 15, 2002 | 5.500 | 6.080 | 5.500 | 5.900 | 79,400 | +0.45(+8.26%) |
May 14, 2002 | 5.750 | 5.850 | 5.350 | 5.450 | 83,200 | -0.29(-5.05%) |
May 13, 2002 | 6.100 | 6.100 | 5.250 | 5.740 | 114,600 | -0.06(-1.03%) |
May 10, 2002 | 5.500 | 5.860 | 5.460 | 5.800 | 87,400 | +0.20(+3.57%) |
May 09, 2002 | 5.280 | 5.600 | 5.070 | 5.600 | 79,200 | +0.25(+4.67%) |
May 08, 2002 | 5.270 | 5.550 | 5.190 | 5.350 | 44,000 | +0.18(+3.48%) |
May 07, 2002 | 5.080 | 5.180 | 5.050 | 5.170 | 35,000 | +0.10(+1.97%) |
May 06, 2002 | 5.020 | 5.300 | 5.020 | 5.070 | 64,600 | -0.14(-2.69%) |
May 03, 2002 | 4.900 | 5.300 | 4.900 | 5.210 | 186,800 | +0.29(+5.89%) |
May 02, 2002 | 5.820 | 5.820 | 4.250 | 4.920 | 634,300 | -0.84(-14.58%) |
May 01, 2002 | 6.730 | 6.850 | 5.650 | 5.760 | 293,100 | -0.97(-14.41%) |
Apr 30, 2002 | 6.840 | 7.000 | 6.730 | 6.730 | 223,600 | -0.05(-0.74%) |
Apr 29, 2002 | 6.720 | 6.900 | 6.720 | 6.780 | 71,800 | -0.07(-1.02%) |
Apr 26, 2002 | 6.780 | 6.920 | 6.700 | 6.850 | 137,400 | +0.06(+0.88%) |
Apr 25, 2002 | 6.860 | 6.930 | 6.790 | 6.790 | 104,900 | -0.11(-1.59%) |
Apr 24, 2002 | 7.050 | 7.050 | 6.860 | 6.900 | 115,900 | -0.11(-1.57%) |
Apr 23, 2002 | 6.910 | 7.090 | 6.880 | 7.010 | 162,200 | +0.06(+0.86%) |
Apr 22, 2002 | 6.920 | 7.050 | 6.870 | 6.950 | 62,400 | +0.00(+0.00%) |
Apr 19, 2002 | 6.750 | 7.090 | 6.640 | 6.950 | 100,600 | +0.25(+3.73%) |
Apr 18, 2002 | 6.650 | 6.840 | 6.650 | 6.700 | 87,300 | -0.05(-0.74%) |
Apr 17, 2002 | 6.560 | 6.750 | 6.550 | 6.750 | 33,900 | +0.05(+0.75%) |
Apr 16, 2002 | 6.510 | 6.750 | 6.350 | 6.700 | 69,300 | +0.14(+2.13%) |
Apr 15, 2002 | 6.530 | 6.670 | 6.350 | 6.560 | 51,100 | -0.06(-0.91%) |
Apr 12, 2002 | 6.600 | 6.700 | 6.500 | 6.620 | 42,400 | +0.02(+0.30%) |
Apr 11, 2002 | 6.700 | 6.750 | 6.520 | 6.600 | 49,100 | -0.10(-1.49%) |
Apr 10, 2002 | 6.450 | 6.780 | 6.250 | 6.700 | 84,300 | +0.30(+4.69%) |
Apr 09, 2002 | 6.170 | 6.510 | 5.970 | 6.400 | 124,500 | +0.24(+3.90%) |
Apr 08, 2002 | 6.000 | 6.500 | 5.950 | 6.160 | 104,000 | -0.34(-5.23%) |
Apr 05, 2002 | 6.640 | 6.750 | 6.300 | 6.500 | 103,300 | -0.14(-2.11%) |
Apr 04, 2002 | 6.430 | 6.690 | 6.350 | 6.640 | 141,300 | +0.19(+2.95%) |
Apr 03, 2002 | 6.290 | 6.500 | 6.250 | 6.450 | 71,900 | +0.14(+2.22%) |
Apr 02, 2002 | 6.490 | 6.500 | 6.300 | 6.310 | 29,100 | -0.19(-2.92%) |