Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.000 | 5.400 | 4.810 | 5.000 | 917,000 | +0.00(+0.00%) |
Apr 29, 2003 | 4.910 | 5.030 | 4.760 | 5.000 | 361,400 | +0.16(+3.31%) |
Apr 28, 2003 | 4.810 | 4.950 | 4.700 | 4.840 | 612,100 | +0.20(+4.31%) |
Apr 25, 2003 | 4.360 | 4.690 | 4.310 | 4.640 | 220,500 | +0.29(+6.67%) |
Apr 24, 2003 | 4.320 | 4.360 | 4.220 | 4.350 | 95,600 | +0.05(+1.16%) |
Apr 23, 2003 | 4.220 | 4.320 | 4.170 | 4.300 | 144,400 | +0.05(+1.18%) |
Apr 22, 2003 | 4.180 | 4.250 | 4.070 | 4.250 | 123,100 | +0.08(+1.92%) |
Apr 21, 2003 | 4.150 | 4.250 | 4.000 | 4.170 | 99,800 | +0.05(+1.21%) |
Apr 17, 2003 | 4.070 | 4.180 | 4.070 | 4.120 | 96,200 | +0.06(+1.48%) |
Apr 16, 2003 | 4.010 | 4.130 | 4.010 | 4.060 | 70,500 | +0.00(+0.00%) |
Apr 15, 2003 | 4.030 | 4.080 | 4.020 | 4.060 | 42,700 | +0.05(+1.25%) |
Apr 14, 2003 | 4.100 | 4.160 | 3.950 | 4.010 | 150,000 | -0.06(-1.47%) |
Apr 11, 2003 | 4.120 | 4.170 | 4.060 | 4.070 | 52,400 | -0.08(-1.93%) |
Apr 10, 2003 | 4.210 | 4.230 | 4.120 | 4.150 | 103,100 | -0.04(-0.95%) |
Apr 09, 2003 | 4.230 | 4.240 | 4.110 | 4.190 | 104,700 | +0.00(+0.00%) |
Apr 08, 2003 | 4.190 | 4.230 | 3.990 | 4.190 | 68,300 | +0.16(+3.97%) |
Apr 07, 2003 | 4.250 | 4.380 | 4.000 | 4.030 | 218,100 | -0.21(-4.95%) |
Apr 04, 2003 | 4.190 | 4.240 | 4.000 | 4.240 | 299,000 | +0.09(+2.17%) |
Apr 03, 2003 | 4.220 | 4.330 | 4.130 | 4.150 | 386,200 | -0.07(-1.66%) |
Apr 02, 2003 | 3.950 | 4.220 | 3.950 | 4.220 | 460,900 | +0.26(+6.70%) |
Apr 01, 2003 | 3.930 | 3.990 | 3.870 | 3.955 | 66,700 | -0.00(-0.13%) |
Mar 31, 2003 | 3.970 | 4.020 | 3.920 | 3.960 | 99,300 | -0.07(-1.74%) |
Mar 28, 2003 | 3.900 | 4.040 | 3.850 | 4.030 | 300,270 | +0.13(+3.33%) |
Mar 27, 2003 | 3.900 | 3.950 | 3.800 | 3.900 | 236,500 | +0.00(+0.00%) |
Mar 26, 2003 | 3.810 | 3.940 | 3.800 | 3.900 | 246,000 | +0.09(+2.36%) |
Mar 25, 2003 | 3.890 | 3.890 | 3.750 | 3.810 | 68,529 | -0.09(-2.31%) |
Mar 24, 2003 | 3.840 | 3.940 | 3.800 | 3.900 | 305,400 | -0.01(-0.26%) |
Mar 21, 2003 | 3.750 | 4.080 | 3.720 | 3.910 | 595,622 | +0.12(+3.17%) |
Mar 20, 2003 | 3.720 | 3.810 | 3.670 | 3.790 | 146,700 | +0.07(+1.88%) |
Mar 19, 2003 | 3.780 | 3.780 | 3.670 | 3.720 | 239,890 | +0.01(+0.27%) |
Mar 18, 2003 | 3.720 | 3.740 | 3.560 | 3.710 | 222,300 | +0.06(+1.64%) |
Mar 17, 2003 | 3.660 | 3.660 | 3.470 | 3.650 | 9,380,000 | +0.05(+1.39%) |
Mar 14, 2003 | 3.600 | 3.670 | 3.550 | 3.600 | 123,400 | +0.00(+0.00%) |
Mar 13, 2003 | 3.400 | 3.650 | 3.400 | 3.600 | 182,300 | +0.15(+4.35%) |
Mar 12, 2003 | 3.440 | 3.460 | 3.360 | 3.450 | 139,300 | +0.05(+1.47%) |
Mar 11, 2003 | 3.360 | 3.440 | 3.260 | 3.400 | 77,200 | +0.01(+0.29%) |
Mar 10, 2003 | 3.420 | 3.540 | 3.360 | 3.390 | 19,300 | -0.08(-2.31%) |
Mar 07, 2003 | 3.410 | 3.510 | 3.400 | 3.470 | 111,400 | +0.02(+0.58%) |
Mar 06, 2003 | 3.680 | 3.680 | 3.440 | 3.450 | 65,900 | -0.10(-2.82%) |
Mar 05, 2003 | 3.420 | 3.620 | 3.400 | 3.550 | 82,200 | +0.11(+3.20%) |
Mar 04, 2003 | 3.540 | 3.540 | 3.430 | 3.440 | 63,600 | -0.01(-0.29%) |
Mar 03, 2003 | 3.550 | 3.700 | 3.400 | 3.450 | 75,600 | +0.02(+0.58%) |
Feb 28, 2003 | 3.810 | 3.810 | 3.400 | 3.430 | 225,100 | -0.29(-7.80%) |
Feb 27, 2003 | 3.680 | 3.770 | 3.610 | 3.720 | 202,000 | +0.07(+1.92%) |
Feb 26, 2003 | 3.610 | 3.730 | 3.600 | 3.650 | 210,000 | -0.01(-0.27%) |
Feb 25, 2003 | 3.580 | 3.750 | 3.450 | 3.660 | 244,500 | +0.08(+2.23%) |
Feb 24, 2003 | 3.500 | 3.590 | 3.360 | 3.580 | 127,000 | +0.04(+1.13%) |
Feb 21, 2003 | 3.600 | 3.630 | 3.500 | 3.540 | 175,600 | -0.06(-1.67%) |
Feb 20, 2003 | 3.280 | 3.650 | 3.280 | 3.600 | 288,700 | +0.20(+5.88%) |
Feb 19, 2003 | 3.350 | 3.480 | 3.320 | 3.400 | 186,000 | +0.09(+2.72%) |
Feb 18, 2003 | 3.510 | 3.590 | 3.300 | 3.310 | 105,600 | -0.18(-5.16%) |
Feb 14, 2003 | 3.350 | 3.640 | 3.300 | 3.490 | 315,500 | +0.07(+2.05%) |
Feb 13, 2003 | 3.100 | 3.450 | 3.100 | 3.420 | 256,300 | +0.32(+10.29%) |
Feb 12, 2003 | 3.110 | 3.170 | 3.100 | 3.101 | 38,200 | +0.00(+0.03%) |
Feb 11, 2003 | 3.060 | 3.210 | 3.060 | 3.100 | 126,900 | +0.01(+0.32%) |
Feb 10, 2003 | 3.010 | 3.140 | 3.000 | 3.090 | 71,200 | +0.09(+3.00%) |
Feb 07, 2003 | 3.030 | 3.050 | 3.000 | 3.000 | 6,800 | -0.04(-1.32%) |
Feb 06, 2003 | 3.110 | 3.160 | 3.040 | 3.040 | 30,900 | -0.07(-2.25%) |
Feb 05, 2003 | 3.180 | 3.200 | 3.110 | 3.110 | 19,800 | -0.08(-2.51%) |
Feb 04, 2003 | 3.100 | 3.250 | 3.040 | 3.190 | 147,600 | +0.13(+4.25%) |
Feb 03, 2003 | 3.100 | 3.120 | 3.050 | 3.060 | 9,400 | -0.02(-0.65%) |
Jan 31, 2003 | 3.100 | 3.150 | 3.070 | 3.080 | 10,100 | +0.01(+0.33%) |
Jan 30, 2003 | 3.150 | 3.131 | 3.070 | 3.070 | 15,300 | -0.08(-2.54%) |
Jan 29, 2003 | 3.130 | 3.180 | 3.130 | 3.150 | 17,200 | +0.03(+0.96%) |
Jan 28, 2003 | 3.140 | 3.200 | 3.120 | 3.120 | 22,400 | -0.02(-0.64%) |
Jan 27, 2003 | 3.100 | 3.140 | 2.900 | 3.140 | 21,700 | +0.04(+1.29%) |
Jan 24, 2003 | 2.960 | 3.100 | 2.960 | 3.100 | 23,400 | +0.13(+4.38%) |
Jan 23, 2003 | 3.020 | 3.030 | 2.970 | 2.970 | 6,200 | -0.02(-0.67%) |
Jan 22, 2003 | 3.200 | 3.200 | 2.980 | 2.990 | 23,000 | -0.14(-4.47%) |
Jan 21, 2003 | 3.150 | 3.180 | 2.990 | 3.130 | 45,200 | -0.02(-0.63%) |
Jan 17, 2003 | 3.140 | 3.180 | 3.130 | 3.150 | 25,100 | +0.06(+1.94%) |
Jan 16, 2003 | 3.100 | 3.150 | 3.050 | 3.090 | 3,000 | -0.05(-1.59%) |
Jan 15, 2003 | 3.000 | 3.170 | 3.000 | 3.140 | 14,400 | -0.03(-0.95%) |
Jan 14, 2003 | 3.010 | 3.170 | 3.000 | 3.170 | 25,000 | +0.10(+3.26%) |
Jan 13, 2003 | 3.130 | 3.130 | 2.990 | 3.070 | 27,400 | -0.05(-1.60%) |
Jan 10, 2003 | 3.140 | 3.140 | 3.080 | 3.120 | 11,300 | -0.02(-0.64%) |
Jan 09, 2003 | 3.150 | 3.150 | 3.040 | 3.140 | 42,400 | +0.04(+1.29%) |
Jan 08, 2003 | 3.050 | 3.150 | 3.040 | 3.100 | 19,500 | +0.01(+0.32%) |
Jan 07, 2003 | 3.050 | 3.100 | 2.900 | 3.090 | 252,500 | -0.02(-0.61%) |
Jan 06, 2003 | 3.169 | 3.169 | 3.060 | 3.109 | 14,900 | -0.06(-1.92%) |
Jan 03, 2003 | 3.090 | 3.170 | 3.080 | 3.170 | 10,400 | +0.11(+3.59%) |
Jan 02, 2003 | 3.150 | 3.170 | 3.060 | 3.060 | 16,700 | -0.09(-2.86%) |
Dec 31, 2002 | 2.980 | 3.170 | 2.670 | 3.150 | 22,300 | +0.07(+2.27%) |
Dec 30, 2002 | 3.100 | 3.100 | 3.000 | 3.080 | 13,900 | -0.05(-1.75%) |
Dec 27, 2002 | 3.121 | 3.150 | 3.060 | 3.135 | 9,000 | -0.02(-0.48%) |
Dec 26, 2002 | 3.150 | 3.200 | 3.110 | 3.150 | 10,200 | +0.02(+0.64%) |
Dec 24, 2002 | 3.120 | 3.180 | 3.120 | 3.130 | 8,300 | -0.02(-0.63%) |
Dec 23, 2002 | 3.070 | 3.150 | 3.060 | 3.150 | 20,200 | +0.02(+0.64%) |
Dec 20, 2002 | 3.110 | 3.150 | 3.110 | 3.130 | 8,500 | +0.03(+0.97%) |
Dec 19, 2002 | 3.050 | 3.140 | 3.050 | 3.100 | 27,800 | +0.05(+1.64%) |
Dec 18, 2002 | 3.070 | 3.080 | 3.000 | 3.050 | 22,400 | -0.05(-1.61%) |
Dec 17, 2002 | 3.020 | 3.150 | 2.990 | 3.100 | 19,200 | +0.10(+3.33%) |
Dec 16, 2002 | 3.070 | 3.080 | 3.000 | 3.000 | 14,800 | -0.09(-2.91%) |
Dec 13, 2002 | 3.060 | 3.090 | 3.060 | 3.090 | 5,000 | -0.05(-1.56%) |
Dec 12, 2002 | 3.080 | 3.140 | 3.060 | 3.139 | 5,000 | +0.07(+2.21%) |
Dec 11, 2002 | 3.000 | 3.100 | 3.000 | 3.071 | 8,800 | +0.01(+0.36%) |
Dec 10, 2002 | 3.110 | 3.150 | 3.000 | 3.060 | 12,000 | -0.05(-1.61%) |
Dec 09, 2002 | 3.130 | 3.170 | 2.990 | 3.110 | 61,400 | -0.02(-0.64%) |
Dec 06, 2002 | 3.050 | 3.130 | 3.050 | 3.130 | 26,800 | +0.07(+2.29%) |
Dec 05, 2002 | 3.110 | 3.170 | 3.050 | 3.060 | 44,000 | -0.06(-1.92%) |
Dec 04, 2002 | 3.110 | 3.250 | 3.090 | 3.120 | 24,800 | +0.05(+1.63%) |
Dec 03, 2002 | 3.190 | 3.190 | 2.990 | 3.070 | 93,100 | -0.04(-1.29%) |
Dec 02, 2002 | 3.380 | 3.390 | 3.100 | 3.110 | 105,100 | -0.28(-8.26%) |
Nov 29, 2002 | 3.330 | 3.390 | 3.290 | 3.390 | 47,700 | +0.06(+1.80%) |
Nov 27, 2002 | 3.330 | 3.370 | 3.290 | 3.330 | 82,000 | +0.03(+0.91%) |
Nov 26, 2002 | 3.350 | 3.350 | 3.250 | 3.300 | 90,700 | -0.11(-3.23%) |
Nov 25, 2002 | 3.150 | 3.440 | 3.130 | 3.410 | 56,900 | +0.27(+8.60%) |
Nov 22, 2002 | 2.980 | 3.400 | 2.980 | 3.140 | 104,400 | +0.11(+3.63%) |
Nov 21, 2002 | 2.950 | 3.050 | 2.950 | 3.030 | 31,800 | +0.04(+1.34%) |
Nov 20, 2002 | 2.950 | 2.990 | 2.900 | 2.990 | 81,000 | +0.04(+1.36%) |
Nov 19, 2002 | 2.850 | 2.950 | 2.800 | 2.950 | 52,000 | +0.17(+6.12%) |
Nov 18, 2002 | 2.800 | 2.800 | 2.720 | 2.780 | 82,600 | +0.03(+1.13%) |
Nov 15, 2002 | 2.750 | 2.800 | 2.730 | 2.749 | 81,600 | -0.06(-2.17%) |
Nov 14, 2002 | 2.830 | 2.869 | 2.700 | 2.810 | 290,300 | -0.05(-1.75%) |
Nov 13, 2002 | 2.950 | 2.950 | 2.811 | 2.860 | 20,700 | -0.08(-2.72%) |
Nov 12, 2002 | 2.910 | 2.950 | 2.820 | 2.940 | 38,400 | +0.03(+0.93%) |
Nov 11, 2002 | 3.091 | 3.100 | 2.910 | 2.913 | 59,600 | -0.18(-5.73%) |
Nov 08, 2002 | 3.150 | 3.180 | 2.960 | 3.090 | 126,700 | +0.02(+0.82%) |
Nov 07, 2002 | 3.030 | 3.150 | 3.030 | 3.065 | 37,000 | +0.02(+0.82%) |
Nov 06, 2002 | 2.989 | 3.150 | 2.920 | 3.040 | 91,100 | -0.04(-1.27%) |
Nov 05, 2002 | 2.970 | 3.150 | 2.970 | 3.079 | 34,900 | -0.02(-0.68%) |
Nov 04, 2002 | 2.990 | 3.130 | 2.950 | 3.100 | 70,500 | +0.08(+2.65%) |
Nov 01, 2002 | 3.080 | 3.140 | 2.960 | 3.020 | 58,700 | -0.12(-3.82%) |
Oct 31, 2002 | 3.060 | 3.150 | 2.972 | 3.140 | 104,500 | +0.09(+2.95%) |
Oct 30, 2002 | 2.850 | 3.100 | 2.830 | 3.050 | 202,270 | +0.18(+6.27%) |
Oct 29, 2002 | 2.750 | 2.900 | 2.660 | 2.870 | 52,000 | +0.09(+3.35%) |
Oct 28, 2002 | 2.721 | 2.799 | 2.670 | 2.777 | 30,600 | +0.05(+1.68%) |
Oct 25, 2002 | 2.803 | 2.820 | 2.720 | 2.731 | 11,700 | -0.07(-2.46%) |
Oct 24, 2002 | 2.750 | 2.850 | 2.710 | 2.800 | 40,600 | +0.08(+2.94%) |
Oct 23, 2002 | 2.755 | 2.755 | 2.720 | 2.720 | 11,800 | -0.02(-0.69%) |
Oct 22, 2002 | 2.690 | 2.800 | 2.680 | 2.739 | 16,200 | -0.01(-0.40%) |
Oct 21, 2002 | 2.700 | 2.760 | 2.700 | 2.750 | 10,200 | +0.05(+1.85%) |
Oct 18, 2002 | 2.810 | 2.810 | 2.700 | 2.700 | 10,800 | -0.15(-5.26%) |
Oct 17, 2002 | 2.710 | 2.880 | 2.700 | 2.850 | 15,500 | +0.16(+5.95%) |
Oct 16, 2002 | 2.720 | 2.720 | 2.670 | 2.690 | 13,515 | -0.08(-2.89%) |
Oct 15, 2002 | 2.550 | 2.800 | 2.550 | 2.770 | 19,300 | +0.22(+8.63%) |
Oct 14, 2002 | 2.520 | 2.551 | 2.510 | 2.550 | 57,400 | +0.03(+1.19%) |
Oct 11, 2002 | 2.270 | 2.540 | 2.240 | 2.520 | 58,900 | +0.13(+5.44%) |
Oct 10, 2002 | 2.350 | 2.400 | 2.300 | 2.390 | 15,500 | -0.10(-4.02%) |
Oct 09, 2002 | 2.490 | 2.490 | 2.380 | 2.490 | 6,173 | -0.03(-1.19%) |
Oct 08, 2002 | 2.410 | 2.530 | 2.390 | 2.520 | 25,500 | +0.09(+3.70%) |
Oct 07, 2002 | 2.430 | 2.430 | 2.410 | 2.430 | 6,400 | -0.01(-0.41%) |
Oct 04, 2002 | 2.440 | 2.480 | 2.380 | 2.440 | 6,600 | -0.06(-2.40%) |
Oct 03, 2002 | 2.450 | 2.500 | 2.430 | 2.500 | 11,500 | +0.05(+2.04%) |
Oct 02, 2002 | 2.400 | 2.450 | 2.300 | 2.450 | 8,900 | +0.00(+0.00%) |
Oct 01, 2002 | 2.300 | 2.450 | 2.300 | 2.450 | 27,900 | +0.14(+6.06%) |
Sep 30, 2002 | 2.300 | 2.310 | 2.200 | 2.310 | 24,300 | -0.04(-1.70%) |
Sep 27, 2002 | 2.440 | 2.500 | 2.280 | 2.350 | 22,800 | -0.11(-4.47%) |
Sep 26, 2002 | 2.490 | 2.510 | 2.450 | 2.460 | 11,300 | -0.04(-1.60%) |
Sep 25, 2002 | 2.280 | 2.500 | 2.280 | 2.500 | 24,000 | +0.18(+7.76%) |
Sep 24, 2002 | 2.260 | 2.380 | 2.200 | 2.320 | 44,600 | -0.06(-2.52%) |
Sep 23, 2002 | 2.340 | 2.390 | 2.200 | 2.380 | 35,270 | +0.04(+1.71%) |
Sep 20, 2002 | 2.330 | 2.380 | 2.280 | 2.340 | 18,400 | +0.01(+0.43%) |
Sep 19, 2002 | 2.460 | 2.460 | 2.250 | 2.330 | 35,700 | -0.13(-5.28%) |
Sep 18, 2002 | 2.500 | 2.500 | 2.320 | 2.460 | 36,500 | -0.02(-0.81%) |
Sep 17, 2002 | 2.690 | 2.690 | 2.450 | 2.480 | 25,800 | -0.18(-6.77%) |
Sep 16, 2002 | 2.661 | 2.710 | 2.660 | 2.660 | 1,800 | -0.07(-2.56%) |
Sep 13, 2002 | 2.690 | 2.730 | 2.650 | 2.730 | 6,100 | +0.04(+1.49%) |
Sep 12, 2002 | 2.790 | 2.800 | 2.640 | 2.690 | 16,400 | +0.02(+0.75%) |
Sep 11, 2002 | 2.700 | 2.700 | 2.670 | 2.670 | 4,700 | -0.05(-1.84%) |
Sep 10, 2002 | 2.630 | 2.720 | 2.630 | 2.720 | 29,900 | +0.07(+2.64%) |
Sep 09, 2002 | 2.570 | 2.660 | 2.570 | 2.650 | 9,100 | +0.03(+1.15%) |
Sep 06, 2002 | 2.610 | 2.650 | 2.570 | 2.620 | 5,300 | -0.03(-1.13%) |
Sep 05, 2002 | 2.620 | 2.690 | 2.560 | 2.650 | 16,300 | +0.06(+2.36%) |
Sep 04, 2002 | 2.650 | 2.650 | 2.570 | 2.589 | 10,200 | +0.02(+0.74%) |
Sep 03, 2002 | 2.740 | 2.740 | 2.560 | 2.570 | 23,600 | -0.27(-9.48%) |
Aug 30, 2002 | 2.900 | 2.900 | 2.740 | 2.839 | 4,800 | -0.06(-2.10%) |
Aug 29, 2002 | 2.910 | 2.920 | 2.770 | 2.900 | 15,100 | -0.02(-0.68%) |
Aug 28, 2002 | 2.790 | 3.000 | 2.790 | 2.920 | 24,700 | +0.07(+2.46%) |
Aug 27, 2002 | 2.700 | 2.919 | 2.640 | 2.850 | 67,600 | +0.17(+6.34%) |
Aug 26, 2002 | 2.810 | 2.810 | 2.630 | 2.680 | 10,300 | -0.09(-3.25%) |
Aug 23, 2002 | 2.610 | 2.810 | 2.580 | 2.770 | 14,600 | +0.07(+2.59%) |
Aug 22, 2002 | 2.780 | 2.800 | 2.600 | 2.700 | 24,900 | -0.09(-3.23%) |
Aug 21, 2002 | 2.650 | 2.790 | 2.650 | 2.790 | 44,400 | +0.15(+5.68%) |
Aug 20, 2002 | 2.650 | 2.660 | 2.591 | 2.640 | 4,400 | -0.14(-5.04%) |
Aug 16, 2002 | 2.781 | 2.790 | 2.780 | 2.780 | 6,200 | -0.11(-3.81%) |
Aug 15, 2002 | 2.970 | 2.970 | 2.790 | 2.890 | 2,420,000 | -0.10(-3.34%) |
Aug 14, 2002 | 3.090 | 3.100 | 2.960 | 2.990 | 39,200 | +0.00(+0.00%) |
Aug 13, 2002 | 3.200 | 3.210 | 2.910 | 2.990 | 50,000 | -0.08(-2.61%) |
Aug 12, 2002 | 3.000 | 3.070 | 3.000 | 3.070 | 36,500 | +0.37(+13.70%) |
Aug 07, 2002 | 2.700 | 2.730 | 2.450 | 2.700 | 37,400 | +0.00(+0.00%) |
Aug 06, 2002 | 2.280 | 2.700 | 2.260 | 2.700 | 4,710,000 | +0.30(+12.50%) |
Aug 05, 2002 | 2.550 | 2.550 | 2.250 | 2.400 | 750,000 | -0.08(-3.23%) |
Aug 02, 2002 | 2.510 | 2.510 | 2.310 | 2.480 | 31,100 | -0.06(-2.36%) |
Aug 01, 2002 | 2.650 | 2.650 | 2.500 | 2.540 | 2,800 | -0.17(-6.27%) |
Jul 31, 2002 | 2.590 | 2.710 | 2.590 | 2.710 | 700 | +0.11(+4.23%) |
Jul 30, 2002 | 2.551 | 2.730 | 2.551 | 2.600 | 19,000 | -0.10(-3.70%) |
Jul 29, 2002 | 2.400 | 2.700 | 2.400 | 2.700 | 91,000 | +0.23(+9.31%) |
Jul 26, 2002 | 2.470 | 2.470 | 2.350 | 2.470 | 24,500 | -0.08(-3.14%) |
Jul 25, 2002 | 2.600 | 2.600 | 2.400 | 2.550 | 47,800 | -0.05(-1.92%) |
Jul 24, 2002 | 2.600 | 2.650 | 2.450 | 2.600 | 51,900 | -0.01(-0.38%) |
Jul 23, 2002 | 2.500 | 2.610 | 2.450 | 2.610 | 44,000 | +0.10(+3.98%) |
Jul 22, 2002 | 2.560 | 2.640 | 2.490 | 2.510 | 29,200 | -0.19(-7.04%) |
Jul 19, 2002 | 2.650 | 2.700 | 2.610 | 2.700 | 12,500 | +0.01(+0.37%) |
Jul 17, 2002 | 2.280 | 2.690 | 2.280 | 2.690 | 108,800 | -0.05(-1.82%) |
Jul 12, 2002 | 2.770 | 2.850 | 2.700 | 2.740 | 31,000 | -0.03(-1.08%) |
Jul 11, 2002 | 2.750 | 2.800 | 2.700 | 2.770 | 44,600 | +0.02(+0.73%) |
Jul 10, 2002 | 2.930 | 2.930 | 2.700 | 2.750 | 20,300 | -0.16(-5.50%) |
Jul 09, 2002 | 2.780 | 2.910 | 2.780 | 2.910 | 23,200 | +0.13(+4.68%) |
Jul 08, 2002 | 2.790 | 2.790 | 2.780 | 2.780 | 8,700 | -0.01(-0.36%) |
Jul 05, 2002 | 2.620 | 2.790 | 2.620 | 2.790 | 5,300 | +0.11(+4.10%) |
Jul 04, 2002 | 2.750 | 2.750 | 2.540 | 2.680 | 28,400 | +0.00(+0.00%) |
Jul 03, 2002 | 2.750 | 2.750 | 2.540 | 2.680 | 28,400 | -0.10(-3.60%) |
Jul 02, 2002 | 2.750 | 2.820 | 2.730 | 2.780 | 36,900 | +0.03(+1.09%) |
Jul 01, 2002 | 2.720 | 2.840 | 2.710 | 2.750 | 40,500 | +0.10(+3.77%) |
Jun 28, 2002 | 2.580 | 2.670 | 2.500 | 2.650 | 45,700 | +0.07(+2.71%) |
Jun 27, 2002 | 2.550 | 2.580 | 2.440 | 2.580 | 60,800 | -0.06(-2.27%) |
Jun 26, 2002 | 2.601 | 2.640 | 2.500 | 2.640 | 35,500 | -0.04(-1.46%) |
Jun 25, 2002 | 2.700 | 2.700 | 2.600 | 2.679 | 15,300 | -0.05(-1.87%) |
Jun 21, 2002 | 2.790 | 2.790 | 2.680 | 2.730 | 10,600 | +0.05(+1.87%) |
Jun 20, 2002 | 2.810 | 2.830 | 2.650 | 2.680 | 12,400 | -0.22(-7.59%) |
Jun 19, 2002 | 2.800 | 2.900 | 2.800 | 2.900 | 7,900 | +0.05(+1.75%) |
Jun 18, 2002 | 2.690 | 2.850 | 2.690 | 2.850 | 15,200 | +0.16(+5.95%) |
Jun 17, 2002 | 2.680 | 2.690 | 2.580 | 2.690 | 11,200 | +0.01(+0.37%) |
Jun 14, 2002 | 2.700 | 2.700 | 2.520 | 2.680 | 60,500 | -0.10(-3.60%) |
Jun 12, 2002 | 2.800 | 2.860 | 2.730 | 2.780 | 23,700 | -0.07(-2.46%) |
Jun 11, 2002 | 2.800 | 2.900 | 2.800 | 2.850 | 25,900 | +0.03(+1.06%) |
Jun 10, 2002 | 2.920 | 2.960 | 2.800 | 2.820 | 51,100 | -0.18(-6.00%) |
Jun 07, 2002 | 2.850 | 3.000 | 2.850 | 3.000 | 34,000 | +0.03(+1.01%) |
Jun 06, 2002 | 3.000 | 3.000 | 2.800 | 2.970 | 45,100 | +0.02(+0.68%) |
Jun 05, 2002 | 3.090 | 3.100 | 2.940 | 2.950 | 38,900 | -0.15(-4.84%) |
May 31, 2002 | 3.100 | 3.130 | 3.061 | 3.100 | 138,800 | +0.41(+15.24%) |
May 28, 2002 | 2.840 | 2.840 | 2.680 | 2.690 | 20,700 | -0.15(-5.28%) |
May 27, 2002 | 2.880 | 2.880 | 2.760 | 2.840 | 26,400 | +0.00(+0.00%) |
May 24, 2002 | 2.880 | 2.880 | 2.760 | 2.840 | 26,400 | -0.04(-1.39%) |
May 23, 2002 | 2.760 | 2.900 | 2.760 | 2.880 | 29,000 | -0.01(-0.35%) |
May 22, 2002 | 2.830 | 2.930 | 2.770 | 2.890 | 17,000 | +0.04(+1.40%) |
May 21, 2002 | 2.920 | 2.929 | 2.650 | 2.850 | 101,700 | -0.08(-2.73%) |
May 20, 2002 | 3.000 | 3.000 | 2.820 | 2.930 | 59,300 | -0.07(-2.33%) |
May 17, 2002 | 3.100 | 3.100 | 2.950 | 3.000 | 116,800 | -0.15(-4.76%) |
May 16, 2002 | 3.200 | 3.250 | 3.050 | 3.150 | 55,400 | -0.10(-3.08%) |
May 15, 2002 | 3.260 | 3.360 | 3.190 | 3.250 | 65,400 | -0.04(-1.22%) |
May 14, 2002 | 3.160 | 3.200 | 3.130 | 3.290 | 24,400 | +0.12(+3.79%) |
May 13, 2002 | 3.240 | 3.240 | 3.120 | 3.170 | 28,900 | -0.01(-0.31%) |
May 10, 2002 | 3.350 | 3.350 | 3.180 | 3.180 | 19,700 | -0.18(-5.36%) |
May 09, 2002 | 3.330 | 3.600 | 3.300 | 3.360 | 123,300 | -0.08(-2.33%) |
May 08, 2002 | 3.180 | 3.440 | 3.070 | 3.440 | 152,800 | +0.26(+8.18%) |
May 07, 2002 | 3.120 | 3.180 | 3.020 | 3.180 | 40,500 | +0.00(+0.00%) |
May 06, 2002 | 3.160 | 3.180 | 3.060 | 3.180 | 47,700 | +0.03(+0.95%) |
May 03, 2002 | 3.030 | 3.160 | 3.030 | 3.150 | 15,400 | +0.14(+4.65%) |
May 02, 2002 | 3.180 | 3.190 | 2.910 | 3.010 | 133,300 | -0.24(-7.38%) |