Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.320 | 1.390 | 1.310 | 1.360 | 306,700 | +0.01(+0.74%) |
Apr 29, 2003 | 1.350 | 1.380 | 1.320 | 1.350 | 494,300 | +0.00(+0.00%) |
Apr 28, 2003 | 1.320 | 1.360 | 1.320 | 1.350 | 249,100 | +0.01(+0.75%) |
Apr 25, 2003 | 1.340 | 1.350 | 1.300 | 1.340 | 392,100 | +0.00(+0.00%) |
Apr 24, 2003 | 1.290 | 1.350 | 1.280 | 1.340 | 123,400 | -0.01(-0.74%) |
Apr 23, 2003 | 1.350 | 1.360 | 1.300 | 1.350 | 351,800 | +0.01(+0.75%) |
Apr 22, 2003 | 1.270 | 1.340 | 1.270 | 1.340 | 362,700 | +0.04(+3.08%) |
Apr 21, 2003 | 1.240 | 1.310 | 1.240 | 1.300 | 691,200 | +0.05(+4.00%) |
Apr 17, 2003 | 1.200 | 1.270 | 1.190 | 1.250 | 482,200 | +0.06(+5.04%) |
Apr 16, 2003 | 1.170 | 1.220 | 1.150 | 1.190 | 459,900 | +0.04(+3.48%) |
Apr 15, 2003 | 1.150 | 1.170 | 1.110 | 1.150 | 353,300 | -0.01(-0.86%) |
Apr 14, 2003 | 1.120 | 1.190 | 1.100 | 1.160 | 372,500 | +0.06(+5.45%) |
Apr 11, 2003 | 1.100 | 1.140 | 1.050 | 1.100 | 213,200 | +0.00(+0.00%) |
Apr 10, 2003 | 1.070 | 1.150 | 0.9900 | 1.100 | 628,100 | +0.07(+6.80%) |
Apr 09, 2003 | 1.090 | 1.100 | 1.010 | 1.030 | 730,600 | -0.05(-4.63%) |
Apr 08, 2003 | 1.170 | 1.170 | 1.050 | 1.080 | 500,900 | -0.09(-7.69%) |
Apr 07, 2003 | 1.200 | 1.250 | 1.150 | 1.170 | 467,700 | +0.00(+0.00%) |
Apr 04, 2003 | 1.160 | 1.200 | 1.130 | 1.170 | 298,300 | -0.01(-0.85%) |
Apr 03, 2003 | 1.200 | 1.220 | 1.100 | 1.180 | 616,400 | +0.00(+0.00%) |
Apr 02, 2003 | 1.110 | 1.260 | 1.090 | 1.180 | 4,242,800 | +0.14(+13.46%) |
Apr 01, 2003 | 1.310 | 1.390 | 0.9500 | 1.040 | 5,940,800 | -0.23(-18.11%) |
Mar 31, 2003 | 1.370 | 1.370 | 1.250 | 1.270 | 362,278 | -0.01(-0.78%) |
Mar 28, 2003 | 1.390 | 1.470 | 1.270 | 1.280 | 133,943 | -0.12(-8.57%) |
Mar 27, 2003 | 1.370 | 1.410 | 1.320 | 1.400 | 69,400 | +0.03(+2.19%) |
Mar 26, 2003 | 1.410 | 1.460 | 1.320 | 1.370 | 143,683 | -0.08(-5.52%) |
Mar 25, 2003 | 1.370 | 1.490 | 1.370 | 1.450 | 464,100 | +0.03(+2.11%) |
Mar 24, 2003 | 1.300 | 1.440 | 1.260 | 1.420 | 80,887 | -0.01(-0.70%) |
Mar 21, 2003 | 1.380 | 1.450 | 1.360 | 1.430 | 419,200 | +0.09(+6.72%) |
Mar 20, 2003 | 1.350 | 1.390 | 1.320 | 1.340 | 139,100 | -0.02(-1.47%) |
Mar 19, 2003 | 1.420 | 1.440 | 1.350 | 1.360 | 234,700 | -0.03(-2.16%) |
Mar 18, 2003 | 1.330 | 1.410 | 1.300 | 1.390 | 494,000 | +0.08(+6.11%) |
Mar 17, 2003 | 1.250 | 1.360 | 1.210 | 1.310 | 355,692 | +0.05(+3.97%) |
Mar 14, 2003 | 1.300 | 1.370 | 1.260 | 1.260 | 343,376 | +0.00(+0.00%) |
Mar 13, 2003 | 1.240 | 1.300 | 1.200 | 1.260 | 134,000 | +0.03(+2.44%) |
Mar 12, 2003 | 1.260 | 1.270 | 1.190 | 1.230 | 68,861 | -0.05(-3.91%) |
Mar 11, 2003 | 1.300 | 1.330 | 1.230 | 1.280 | 71,000 | -0.02(-1.54%) |
Mar 10, 2003 | 1.360 | 1.410 | 1.290 | 1.300 | 308,800 | -0.06(-4.41%) |
Mar 07, 2003 | 1.390 | 1.400 | 1.360 | 1.360 | 34,400 | +0.00(+0.00%) |
Mar 06, 2003 | 1.400 | 1.450 | 1.350 | 1.360 | 36,200 | -0.08(-5.56%) |
Mar 05, 2003 | 1.360 | 1.440 | 1.350 | 1.440 | 31,800 | +0.05(+3.60%) |
Mar 04, 2003 | 1.420 | 1.470 | 1.350 | 1.390 | 51,200 | +0.01(+0.72%) |
Mar 03, 2003 | 1.380 | 1.440 | 1.360 | 1.380 | 65,200 | -0.03(-2.13%) |
Feb 28, 2003 | 1.450 | 1.490 | 1.380 | 1.410 | 55,400 | -0.06(-4.08%) |
Feb 27, 2003 | 1.470 | 1.480 | 1.410 | 1.470 | 82,600 | +0.00(+0.00%) |
Feb 26, 2003 | 1.390 | 1.480 | 1.350 | 1.470 | 32,700 | +0.08(+5.76%) |
Feb 25, 2003 | 1.400 | 1.470 | 1.300 | 1.390 | 110,500 | +0.00(+0.00%) |
Feb 24, 2003 | 1.400 | 1.490 | 1.290 | 1.390 | 123,900 | -0.01(-0.71%) |
Feb 21, 2003 | 1.460 | 1.480 | 1.300 | 1.400 | 100,600 | -0.03(-2.10%) |
Feb 20, 2003 | 1.390 | 1.460 | 1.340 | 1.430 | 95,200 | +0.05(+3.62%) |
Feb 19, 2003 | 1.210 | 1.400 | 1.150 | 1.380 | 187,000 | +0.09(+6.98%) |
Feb 18, 2003 | 1.190 | 1.300 | 1.190 | 1.290 | 71,600 | +0.11(+9.32%) |
Feb 14, 2003 | 1.140 | 1.190 | 1.100 | 1.180 | 34,100 | +0.04(+3.51%) |
Feb 13, 2003 | 1.180 | 1.180 | 1.100 | 1.140 | 42,800 | -0.04(-3.39%) |
Feb 12, 2003 | 1.190 | 1.190 | 1.110 | 1.180 | 44,600 | +0.01(+0.85%) |
Feb 11, 2003 | 1.230 | 1.260 | 1.100 | 1.170 | 188,700 | -0.05(-4.10%) |
Feb 10, 2003 | 1.290 | 1.290 | 1.180 | 1.220 | 158,400 | -0.05(-3.94%) |
Feb 07, 2003 | 1.230 | 1.300 | 1.230 | 1.270 | 166,700 | +0.04(+3.25%) |
Feb 06, 2003 | 1.250 | 1.360 | 1.230 | 1.230 | 446,400 | -0.02(-1.60%) |
Feb 05, 2003 | 1.360 | 1.360 | 1.240 | 1.250 | 62,600 | -0.02(-1.57%) |
Feb 04, 2003 | 1.270 | 1.280 | 1.210 | 1.270 | 85,900 | +0.00(+0.00%) |
Feb 03, 2003 | 1.310 | 1.350 | 1.260 | 1.270 | 38,800 | -0.01(-0.78%) |
Jan 31, 2003 | 1.310 | 1.380 | 1.280 | 1.280 | 83,400 | -0.07(-5.19%) |
Jan 30, 2003 | 1.350 | 1.380 | 1.310 | 1.350 | 89,100 | +0.00(+0.00%) |
Jan 29, 2003 | 1.400 | 1.400 | 1.260 | 1.350 | 71,200 | +0.00(+0.15%) |
Jan 28, 2003 | 1.200 | 1.350 | 1.200 | 1.348 | 86,100 | +0.13(+10.95%) |
Jan 27, 2003 | 1.320 | 1.380 | 1.200 | 1.215 | 199,700 | -0.12(-9.33%) |
Jan 24, 2003 | 1.410 | 1.420 | 1.320 | 1.340 | 212,900 | -0.05(-3.60%) |
Jan 23, 2003 | 1.430 | 1.530 | 1.370 | 1.390 | 135,200 | +0.02(+1.46%) |
Jan 22, 2003 | 1.350 | 1.580 | 1.300 | 1.370 | 244,200 | +0.07(+5.38%) |
Jan 21, 2003 | 1.510 | 1.570 | 1.290 | 1.300 | 193,200 | -0.17(-11.56%) |
Jan 17, 2003 | 1.640 | 1.670 | 1.470 | 1.470 | 95,700 | -0.18(-10.91%) |
Jan 16, 2003 | 1.680 | 1.750 | 1.650 | 1.650 | 35,100 | -0.03(-1.79%) |
Jan 15, 2003 | 1.720 | 1.800 | 1.660 | 1.680 | 42,700 | -0.04(-2.33%) |
Jan 14, 2003 | 1.780 | 1.780 | 1.650 | 1.720 | 57,400 | -0.02(-1.38%) |
Jan 13, 2003 | 1.830 | 1.880 | 1.720 | 1.744 | 58,000 | -0.10(-5.22%) |
Jan 10, 2003 | 1.920 | 1.970 | 1.780 | 1.840 | 85,200 | -0.11(-5.64%) |
Jan 09, 2003 | 1.750 | 1.970 | 1.730 | 1.950 | 176,500 | +0.22(+13.04%) |
Jan 08, 2003 | 1.740 | 1.770 | 1.700 | 1.725 | 100,900 | +0.00(+0.00%) |
Jan 07, 2003 | 1.600 | 1.800 | 1.540 | 1.725 | 240,500 | +0.16(+9.87%) |
Jan 06, 2003 | 1.510 | 1.640 | 1.500 | 1.570 | 111,300 | +0.07(+4.67%) |
Jan 03, 2003 | 1.480 | 1.520 | 1.390 | 1.500 | 107,000 | +0.06(+4.17%) |
Jan 02, 2003 | 1.460 | 1.520 | 1.380 | 1.440 | 131,600 | +0.07(+5.11%) |
Dec 31, 2002 | 1.330 | 1.510 | 1.330 | 1.370 | 152,600 | -0.01(-0.72%) |
Dec 30, 2002 | 1.450 | 1.460 | 1.330 | 1.380 | 225,900 | -0.17(-10.97%) |
Dec 27, 2002 | 1.790 | 1.800 | 1.430 | 1.550 | 121,400 | +0.17(+12.32%) |
Dec 26, 2002 | 1.510 | 1.550 | 1.350 | 1.380 | 82,300 | -0.12(-8.00%) |
Dec 24, 2002 | 1.520 | 1.550 | 1.460 | 1.500 | 95,900 | -0.01(-0.66%) |
Dec 23, 2002 | 1.600 | 1.690 | 1.440 | 1.510 | 142,300 | -0.05(-3.21%) |
Dec 20, 2002 | 1.600 | 1.690 | 1.520 | 1.560 | 107,400 | -0.04(-2.50%) |
Dec 19, 2002 | 1.430 | 1.700 | 1.390 | 1.600 | 122,500 | +0.15(+10.34%) |
Dec 18, 2002 | 1.520 | 1.580 | 1.310 | 1.450 | 167,600 | -0.16(-9.99%) |
Dec 17, 2002 | 1.640 | 1.700 | 1.560 | 1.611 | 50,500 | -0.08(-4.67%) |
Dec 16, 2002 | 1.720 | 1.770 | 1.560 | 1.690 | 152,300 | -0.11(-6.11%) |
Dec 13, 2002 | 1.970 | 1.990 | 1.780 | 1.800 | 89,900 | -0.18(-9.09%) |
Dec 12, 2002 | 2.000 | 2.090 | 1.930 | 1.980 | 152,200 | -0.03(-1.49%) |
Dec 11, 2002 | 2.060 | 2.080 | 1.990 | 2.010 | 178,900 | -0.06(-2.90%) |
Dec 10, 2002 | 2.060 | 2.100 | 2.010 | 2.070 | 76,700 | +0.06(+2.99%) |
Dec 09, 2002 | 2.100 | 2.160 | 2.000 | 2.010 | 54,500 | -0.09(-4.29%) |
Dec 06, 2002 | 2.160 | 2.160 | 2.080 | 2.100 | 63,700 | -0.04(-1.69%) |
Dec 05, 2002 | 2.170 | 2.240 | 2.090 | 2.136 | 62,000 | -0.00(-0.19%) |
Dec 04, 2002 | 2.270 | 2.280 | 2.080 | 2.140 | 107,000 | -0.18(-7.84%) |
Dec 03, 2002 | 2.330 | 2.410 | 2.180 | 2.322 | 191,200 | -0.13(-5.22%) |
Dec 02, 2002 | 2.200 | 2.505 | 2.080 | 2.450 | 285,400 | +0.26(+11.87%) |
Nov 29, 2002 | 2.330 | 2.330 | 2.050 | 2.190 | 124,700 | -0.12(-5.19%) |
Nov 27, 2002 | 1.900 | 2.380 | 1.900 | 2.310 | 347,100 | -0.10(-4.15%) |
Nov 26, 2002 | 2.650 | 2.650 | 2.200 | 2.410 | 433,700 | -0.21(-8.02%) |
Nov 25, 2002 | 2.430 | 2.670 | 2.300 | 2.620 | 415,900 | +0.22(+9.17%) |
Nov 22, 2002 | 1.950 | 2.560 | 1.940 | 2.400 | 434,800 | +0.37(+18.23%) |
Nov 21, 2002 | 1.950 | 2.050 | 1.940 | 2.030 | 226,100 | +0.09(+4.64%) |
Nov 20, 2002 | 1.800 | 1.990 | 1.800 | 1.940 | 146,000 | +0.14(+7.78%) |
Nov 19, 2002 | 1.780 | 1.900 | 1.750 | 1.800 | 112,300 | +0.05(+2.86%) |
Nov 18, 2002 | 1.600 | 1.830 | 1.600 | 1.750 | 191,900 | +0.13(+8.02%) |
Nov 15, 2002 | 1.640 | 1.670 | 1.580 | 1.620 | 294,900 | -0.03(-1.82%) |
Nov 14, 2002 | 1.530 | 1.650 | 1.530 | 1.650 | 68,800 | +0.11(+7.14%) |
Nov 13, 2002 | 1.500 | 1.640 | 1.490 | 1.540 | 41,000 | -0.05(-3.14%) |
Nov 12, 2002 | 1.510 | 1.600 | 1.500 | 1.590 | 41,700 | +0.09(+6.00%) |
Nov 11, 2002 | 1.580 | 1.580 | 1.470 | 1.500 | 42,900 | -0.09(-5.66%) |
Nov 08, 2002 | 1.530 | 1.630 | 1.500 | 1.590 | 53,300 | +0.06(+3.92%) |
Nov 07, 2002 | 1.570 | 1.610 | 1.530 | 1.530 | 56,700 | -0.05(-3.16%) |
Nov 06, 2002 | 1.540 | 1.600 | 1.500 | 1.580 | 73,000 | +0.05(+3.34%) |
Nov 05, 2002 | 1.510 | 1.600 | 1.470 | 1.529 | 23,300 | +0.10(+6.92%) |
Nov 04, 2002 | 1.540 | 1.600 | 1.430 | 1.430 | 150,900 | +0.00(+0.00%) |
Nov 01, 2002 | 1.299 | 1.480 | 1.290 | 1.430 | 132,500 | +0.14(+10.85%) |
Oct 31, 2002 | 1.231 | 1.330 | 1.230 | 1.290 | 75,500 | +0.05(+4.03%) |
Oct 30, 2002 | 1.230 | 1.320 | 1.220 | 1.240 | 51,800 | -0.07(-5.34%) |
Oct 29, 2002 | 1.350 | 1.360 | 1.230 | 1.310 | 59,280 | +0.01(+0.77%) |
Oct 28, 2002 | 1.450 | 1.510 | 1.210 | 1.300 | 76,756 | -0.01(-0.76%) |
Oct 25, 2002 | 1.380 | 1.380 | 1.250 | 1.310 | 47,000 | -0.03(-2.24%) |
Oct 24, 2002 | 1.410 | 1.480 | 1.330 | 1.340 | 57,700 | +0.01(+0.68%) |
Oct 23, 2002 | 1.250 | 1.400 | 1.190 | 1.331 | 58,200 | +0.02(+1.60%) |
Oct 22, 2002 | 1.290 | 1.390 | 1.190 | 1.310 | 31,900 | -0.01(-0.76%) |
Oct 21, 2002 | 1.420 | 1.420 | 1.250 | 1.320 | 35,423 | -0.08(-5.71%) |
Oct 18, 2002 | 1.350 | 1.400 | 1.210 | 1.400 | 249,172 | +0.07(+5.26%) |
Oct 17, 2002 | 1.240 | 1.360 | 1.140 | 1.330 | 196,700 | +0.21(+18.75%) |
Oct 16, 2002 | 1.099 | 1.150 | 1.040 | 1.120 | 81,700 | +0.01(+0.90%) |
Oct 15, 2002 | 1.250 | 1.260 | 1.000 | 1.110 | 133,700 | +0.02(+1.83%) |
Oct 14, 2002 | 1.050 | 1.290 | 1.000 | 1.090 | 91,000 | -0.22(-16.79%) |
Oct 11, 2002 | 1.300 | 1.360 | 1.200 | 1.310 | 40,900 | +0.05(+3.97%) |
Oct 10, 2002 | 1.130 | 1.300 | 1.080 | 1.260 | 88,265 | +0.14(+12.50%) |
Oct 09, 2002 | 0.9900 | 1.120 | 0.9500 | 1.120 | 108,700 | +0.12(+12.00%) |
Oct 08, 2002 | 0.9600 | 1.000 | 0.9000 | 1.000 | 73,200 | +0.04(+4.17%) |
Oct 07, 2002 | 0.9700 | 1.000 | 0.9100 | 0.9600 | 78,900 | +0.05(+5.49%) |
Oct 04, 2002 | 1.050 | 1.050 | 0.8900 | 0.9100 | 203,300 | -0.16(-14.95%) |
Oct 03, 2002 | 1.150 | 1.150 | 1.050 | 1.070 | 102,900 | -0.07(-6.14%) |
Oct 02, 2002 | 1.100 | 1.210 | 1.100 | 1.140 | 58,600 | +0.01(+0.88%) |
Oct 01, 2002 | 1.300 | 1.349 | 1.070 | 1.130 | 127,551 | -0.12(-9.60%) |
Sep 30, 2002 | 1.300 | 1.360 | 1.200 | 1.250 | 59,238 | +0.03(+2.46%) |
Sep 27, 2002 | 1.440 | 1.450 | 1.180 | 1.220 | 107,500 | -0.17(-12.23%) |
Sep 26, 2002 | 1.400 | 1.490 | 1.260 | 1.390 | 269,400 | +0.12(+9.45%) |
Sep 25, 2002 | 1.210 | 1.300 | 1.180 | 1.270 | 122,250 | +0.11(+9.48%) |
Sep 24, 2002 | 1.240 | 1.300 | 1.130 | 1.160 | 97,400 | -0.10(-7.94%) |
Sep 23, 2002 | 1.260 | 1.310 | 1.210 | 1.260 | 144,800 | +0.00(+0.00%) |
Sep 20, 2002 | 1.420 | 1.430 | 1.250 | 1.260 | 201,700 | -0.06(-4.55%) |
Sep 19, 2002 | 1.450 | 1.450 | 1.250 | 1.320 | 179,000 | -0.02(-1.49%) |
Sep 18, 2002 | 1.480 | 1.490 | 1.320 | 1.340 | 86,900 | -0.07(-4.96%) |
Sep 17, 2002 | 1.650 | 1.650 | 1.400 | 1.410 | 134,725 | -0.19(-11.88%) |
Sep 16, 2002 | 1.630 | 1.700 | 1.560 | 1.600 | 94,100 | -0.04(-2.57%) |
Sep 13, 2002 | 1.610 | 1.700 | 1.600 | 1.642 | 34,100 | +0.04(+2.64%) |
Sep 12, 2002 | 1.700 | 1.700 | 1.600 | 1.600 | 6,930,000 | -0.05(-3.03%) |
Sep 11, 2002 | 1.670 | 1.710 | 1.650 | 1.650 | 115,000 | -0.05(-2.94%) |
Sep 10, 2002 | 1.680 | 1.700 | 1.640 | 1.700 | 73,500 | +0.01(+0.59%) |
Sep 09, 2002 | 1.700 | 1.700 | 1.610 | 1.690 | 51,100 | +0.00(+0.00%) |
Sep 06, 2002 | 1.720 | 1.800 | 1.610 | 1.690 | 110,623 | +0.00(+0.00%) |
Sep 05, 2002 | 1.770 | 1.940 | 1.690 | 1.690 | 95,600 | -0.11(-6.11%) |
Sep 04, 2002 | 1.830 | 1.980 | 1.790 | 1.800 | 71,134 | -0.05(-2.70%) |
Sep 03, 2002 | 1.931 | 1.990 | 1.850 | 1.850 | 55,950 | -0.08(-4.15%) |
Aug 30, 2002 | 1.970 | 2.020 | 1.930 | 1.930 | 37,300 | -0.05(-2.53%) |
Aug 29, 2002 | 1.930 | 2.050 | 1.930 | 1.980 | 13,900 | +0.04(+2.06%) |
Aug 28, 2002 | 2.100 | 2.100 | 1.940 | 1.940 | 54,782 | +0.00(+0.00%) |
Aug 27, 2002 | 2.100 | 2.160 | 1.940 | 1.940 | 21,639 | -0.22(-10.19%) |
Aug 26, 2002 | 2.030 | 2.190 | 1.920 | 2.160 | 137,000 | +0.08(+3.85%) |
Aug 23, 2002 | 2.050 | 2.220 | 2.040 | 2.080 | 34,700 | -0.12(-5.45%) |
Aug 22, 2002 | 2.150 | 2.250 | 2.050 | 2.200 | 63,200 | -0.05(-2.22%) |
Aug 21, 2002 | 2.190 | 2.300 | 2.120 | 2.250 | 62,050 | +0.11(+5.14%) |
Aug 20, 2002 | 2.240 | 2.249 | 2.120 | 2.140 | 25,300 | +0.06(+2.88%) |
Aug 16, 2002 | 1.930 | 2.100 | 1.930 | 2.080 | 43,100 | +0.15(+7.77%) |
Aug 15, 2002 | 2.020 | 2.079 | 1.910 | 1.930 | 45,600 | -0.07(-3.50%) |
Aug 14, 2002 | 1.860 | 2.000 | 1.800 | 2.000 | 99,200 | +0.08(+4.17%) |
Aug 13, 2002 | 2.019 | 2.050 | 1.900 | 1.920 | 67,700 | -0.08(-4.00%) |
Aug 12, 2002 | 2.030 | 2.100 | 1.850 | 2.000 | 66,325 | -0.07(-3.33%) |
Aug 07, 2002 | 1.950 | 2.140 | 1.910 | 2.069 | 96,400 | +0.14(+7.20%) |
Aug 06, 2002 | 1.770 | 2.060 | 1.760 | 1.930 | 162,736 | +0.16(+9.04%) |
Aug 05, 2002 | 1.900 | 1.900 | 1.760 | 1.770 | 71,056 | -0.08(-4.32%) |
Aug 02, 2002 | 1.780 | 1.949 | 1.780 | 1.850 | 70,900 | +0.02(+0.88%) |
Aug 01, 2002 | 1.900 | 1.910 | 1.760 | 1.834 | 108,940 | +0.16(+9.81%) |
Jul 31, 2002 | 1.830 | 1.980 | 1.670 | 1.670 | 343,400 | -0.14(-7.73%) |
Jul 30, 2002 | 1.949 | 2.080 | 1.800 | 1.810 | 289,700 | -0.06(-3.40%) |
Jul 29, 2002 | 2.070 | 2.160 | 1.830 | 1.874 | 560,200 | -0.21(-9.91%) |
Jul 26, 2002 | 2.040 | 2.130 | 2.040 | 2.080 | 71,200 | +0.04(+1.96%) |
Jul 25, 2002 | 2.170 | 2.180 | 2.000 | 2.040 | 128,430 | -0.11(-5.12%) |
Jul 24, 2002 | 2.230 | 2.370 | 2.000 | 2.150 | 280,854 | -0.05(-2.27%) |
Jul 23, 2002 | 2.670 | 2.760 | 2.170 | 2.200 | 249,300 | -0.47(-17.60%) |
Jul 22, 2002 | 2.360 | 2.700 | 2.250 | 2.670 | 163,600 | +0.45(+20.27%) |
Jul 19, 2002 | 2.849 | 2.850 | 2.210 | 2.220 | 198,300 | -0.49(-18.08%) |
Jul 17, 2002 | 2.720 | 2.810 | 2.630 | 2.710 | 141,400 | +0.33(+13.88%) |
Jul 12, 2002 | 2.410 | 2.550 | 2.300 | 2.380 | 103,500 | -0.02(-0.85%) |
Jul 11, 2002 | 2.340 | 2.429 | 2.200 | 2.400 | 113,800 | +0.06(+2.56%) |
Jul 10, 2002 | 2.530 | 2.540 | 2.310 | 2.340 | 182,100 | +0.03(+1.30%) |
Jul 09, 2002 | 2.230 | 2.310 | 2.230 | 2.310 | 142,300 | +0.08(+3.59%) |
Jul 08, 2002 | 2.160 | 2.230 | 2.160 | 2.230 | 288,700 | +0.07(+3.24%) |
Jul 05, 2002 | 2.009 | 2.330 | 2.009 | 2.160 | 198,300 | +0.18(+9.09%) |
Jul 04, 2002 | 1.990 | 2.000 | 1.780 | 1.980 | 316,300 | +0.00(+0.00%) |
Jul 03, 2002 | 1.990 | 2.000 | 1.780 | 1.980 | 316,300 | +0.06(+3.13%) |
Jul 02, 2002 | 1.890 | 1.970 | 1.780 | 1.920 | 79,500 | +0.04(+2.13%) |
Jul 01, 2002 | 2.049 | 2.050 | 1.720 | 1.880 | 582,400 | -0.18(-8.74%) |
Jun 28, 2002 | 2.040 | 2.150 | 1.800 | 2.060 | 666,800 | +0.06(+3.00%) |
Jun 27, 2002 | 2.350 | 2.450 | 1.980 | 2.000 | 774,100 | -0.30(-13.04%) |
Jun 26, 2002 | 2.000 | 2.320 | 1.800 | 2.300 | 738,200 | +0.23(+11.11%) |
Jun 25, 2002 | 2.010 | 2.100 | 1.910 | 2.070 | 639,000 | +0.24(+13.11%) |
Jun 21, 2002 | 2.360 | 2.360 | 1.799 | 1.830 | 835,900 | -0.44(-19.38%) |
Jun 20, 2002 | 2.330 | 2.420 | 2.260 | 2.270 | 190,700 | -0.13(-5.42%) |
Jun 19, 2002 | 2.459 | 2.610 | 2.300 | 2.400 | 128,000 | -0.07(-2.83%) |
Jun 18, 2002 | 2.520 | 2.640 | 2.350 | 2.470 | 362,500 | +0.07(+2.92%) |
Jun 17, 2002 | 2.320 | 2.400 | 2.250 | 2.400 | 194,100 | +0.08(+3.45%) |
Jun 14, 2002 | 2.400 | 2.400 | 2.200 | 2.320 | 344,300 | -0.08(-3.33%) |
Jun 12, 2002 | 2.450 | 2.529 | 2.380 | 2.400 | 171,300 | -0.10(-4.00%) |
Jun 11, 2002 | 2.620 | 2.620 | 2.440 | 2.500 | 242,200 | -0.12(-4.58%) |
Jun 10, 2002 | 2.700 | 2.750 | 2.550 | 2.620 | 261,400 | -0.05(-1.87%) |
Jun 07, 2002 | 2.540 | 2.680 | 2.400 | 2.670 | 263,400 | +0.09(+3.49%) |
Jun 06, 2002 | 3.000 | 3.000 | 2.550 | 2.580 | 316,700 | -0.32(-11.03%) |
Jun 05, 2002 | 2.900 | 3.000 | 2.830 | 2.900 | 73,200 | +0.04(+1.40%) |
May 31, 2002 | 2.880 | 2.990 | 2.850 | 2.860 | 131,600 | -0.04(-1.38%) |
May 28, 2002 | 2.980 | 3.080 | 2.810 | 2.900 | 227,400 | -0.13(-4.29%) |
May 27, 2002 | 3.160 | 3.170 | 2.950 | 3.030 | 365,600 | +0.00(+0.00%) |
May 24, 2002 | 3.160 | 3.170 | 2.950 | 3.030 | 365,600 | -0.13(-4.11%) |
May 23, 2002 | 3.200 | 3.200 | 3.130 | 3.160 | 321,000 | -0.07(-2.17%) |
May 22, 2002 | 3.290 | 3.300 | 3.150 | 3.230 | 273,400 | -0.02(-0.62%) |
May 21, 2002 | 3.440 | 3.580 | 3.220 | 3.250 | 227,000 | -0.20(-5.80%) |
May 20, 2002 | 3.340 | 3.520 | 3.000 | 3.450 | 3,430,800 | +0.06(+1.77%) |
May 17, 2002 | 3.380 | 3.449 | 3.320 | 3.390 | 605,600 | +0.08(+2.42%) |
May 16, 2002 | 3.270 | 3.340 | 3.180 | 3.310 | 206,900 | +0.07(+2.13%) |
May 15, 2002 | 3.300 | 3.320 | 3.240 | 3.241 | 458,800 | -0.02(-0.58%) |
May 14, 2002 | 3.250 | 3.420 | 3.210 | 3.260 | 346,200 | +0.04(+1.24%) |
May 13, 2002 | 3.165 | 3.280 | 3.100 | 3.220 | 343,100 | +0.15(+4.92%) |
May 10, 2002 | 3.051 | 3.200 | 3.000 | 3.069 | 338,400 | +0.03(+0.92%) |
May 09, 2002 | 3.435 | 3.450 | 2.991 | 3.041 | 455,000 | -0.36(-10.56%) |
May 08, 2002 | 3.470 | 3.510 | 3.160 | 3.400 | 529,300 | +0.02(+0.59%) |
May 07, 2002 | 3.225 | 3.510 | 3.020 | 3.380 | 432,500 | +0.19(+5.96%) |
May 06, 2002 | 3.400 | 3.510 | 3.120 | 3.190 | 545,200 | -0.16(-4.78%) |
May 03, 2002 | 4.160 | 4.219 | 3.350 | 3.350 | 368,000 | -0.79(-19.08%) |
May 02, 2002 | 3.740 | 4.300 | 3.660 | 4.140 | 565,700 | +0.39(+10.40%) |