Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.880 | 3.440 | 2.880 | 3.040 | 5,825 | +0.12(+3.97%) |
Apr 29, 2003 | 3.160 | 3.160 | 2.720 | 2.924 | 11,075 | -0.16(-5.06%) |
Apr 28, 2003 | 3.160 | 3.200 | 3.080 | 3.080 | 7,350 | -0.24(-7.23%) |
Apr 25, 2003 | 3.520 | 3.680 | 3.080 | 3.320 | 9,025 | +0.04(+1.22%) |
Apr 24, 2003 | 3.480 | 3.520 | 3.280 | 3.280 | 4,700 | -0.24(-6.82%) |
Apr 23, 2003 | 3.520 | 3.600 | 3.120 | 3.520 | 9,575 | -0.16(-4.35%) |
Apr 22, 2003 | 3.440 | 3.720 | 3.040 | 3.680 | 5,250 | +0.20(+5.75%) |
Apr 21, 2003 | 3.720 | 3.720 | 3.240 | 3.480 | 5,275 | -0.24(-6.45%) |
Apr 17, 2003 | 3.720 | 3.760 | 3.640 | 3.720 | 875 | +0.04(+1.09%) |
Apr 16, 2003 | 3.880 | 4.000 | 3.640 | 3.680 | 200 | +0.08(+2.22%) |
Apr 15, 2003 | 3.840 | 3.880 | 3.600 | 3.600 | 3,650 | -0.32(-8.16%) |
Apr 14, 2003 | 4.000 | 4.280 | 3.720 | 3.920 | 3,275 | -0.08(-2.00%) |
Apr 11, 2003 | 4.000 | 4.000 | 3.920 | 4.000 | 4,575 | -0.04(-0.99%) |
Apr 10, 2003 | 4.200 | 4.200 | 4.040 | 4.040 | 1,575 | -0.12(-2.88%) |
Apr 09, 2003 | 4.080 | 4.200 | 3.800 | 4.160 | 8,150 | +0.16(+4.00%) |
Apr 08, 2003 | 3.920 | 4.000 | 3.800 | 4.000 | 4,350 | +0.00(+0.00%) |
Apr 07, 2003 | 3.920 | 4.200 | 3.680 | 4.000 | 17,875 | +0.08(+2.04%) |
Apr 04, 2003 | 4.040 | 4.040 | 3.920 | 3.920 | 925 | -0.28(-6.67%) |
Apr 03, 2003 | 4.000 | 4.200 | 3.720 | 4.200 | 16,025 | +0.12(+2.94%) |
Apr 02, 2003 | 4.080 | 4.120 | 4.000 | 4.080 | 2,150 | -0.12(-2.86%) |
Apr 01, 2003 | 3.960 | 4.200 | 3.800 | 4.200 | 22,050 | +0.24(+6.06%) |
Mar 31, 2003 | 4.000 | 4.200 | 3.800 | 3.960 | 2,850 | -0.04(-1.00%) |
Mar 28, 2003 | 4.080 | 4.200 | 4.000 | 4.000 | 3,600 | -0.20(-4.76%) |
Mar 27, 2003 | 4.040 | 4.320 | 4.040 | 4.200 | 17,800 | +0.04(+0.96%) |
Mar 26, 2003 | 4.120 | 4.160 | 4.120 | 4.160 | 5,500 | -0.04(-0.95%) |
Mar 25, 2003 | 4.200 | 4.200 | 4.080 | 4.200 | 4,400 | +0.00(+0.00%) |
Mar 24, 2003 | 4.040 | 4.200 | 4.040 | 4.200 | 525,000 | +0.16(+3.96%) |
Mar 21, 2003 | 4.160 | 4.200 | 3.720 | 4.040 | 8,750 | -0.12(-2.88%) |
Mar 20, 2003 | 4.040 | 4.160 | 4.000 | 4.160 | 2,425 | +0.12(+2.97%) |
Mar 19, 2003 | 4.200 | 4.240 | 4.000 | 4.040 | 1,756 | +0.04(+1.00%) |
Mar 18, 2003 | 4.000 | 4.200 | 3.920 | 4.000 | 4,125 | -0.08(-1.96%) |
Mar 17, 2003 | 4.000 | 4.360 | 3.920 | 4.080 | 6,025 | +0.04(+0.99%) |
Mar 14, 2003 | 4.200 | 4.200 | 4.040 | 4.040 | 3,161 | -0.12(-2.88%) |
Mar 13, 2003 | 4.000 | 4.240 | 4.000 | 4.160 | 1,175 | +0.08(+1.96%) |
Mar 12, 2003 | 4.000 | 4.080 | 3.720 | 4.080 | 2,225 | +0.04(+0.99%) |
Mar 11, 2003 | 4.040 | 4.120 | 4.000 | 4.040 | 900 | -0.04(-0.98%) |
Mar 10, 2003 | 4.080 | 4.080 | 4.000 | 4.080 | 5,675 | +0.08(+2.00%) |
Mar 07, 2003 | 4.044 | 4.080 | 4.000 | 4.000 | 6,150 | -0.16(-3.85%) |
Mar 06, 2003 | 4.000 | 4.160 | 4.000 | 4.160 | 525 | +0.16(+4.00%) |
Mar 05, 2003 | 4.160 | 4.160 | 4.000 | 4.000 | 925 | -0.04(-0.99%) |
Mar 04, 2003 | 4.000 | 4.160 | 4.000 | 4.040 | 925 | +0.00(+0.00%) |
Mar 03, 2003 | 4.240 | 4.240 | 4.000 | 4.040 | 25,300 | -0.32(-7.34%) |
Feb 28, 2003 | 4.400 | 4.400 | 4.280 | 4.360 | 1,400 | +0.04(+0.93%) |
Feb 27, 2003 | 4.120 | 4.400 | 3.920 | 4.320 | 1,325 | +0.12(+2.86%) |
Feb 26, 2003 | 4.520 | 4.520 | 4.200 | 4.200 | 675 | -0.20(-4.63%) |
Feb 25, 2003 | 4.080 | 4.560 | 4.040 | 4.404 | 4,625 | +0.12(+2.90%) |
Feb 24, 2003 | 4.120 | 4.320 | 4.120 | 4.280 | 3,100 | +0.20(+4.80%) |
Feb 21, 2003 | 4.080 | 4.400 | 3.960 | 4.084 | 7,175 | +0.08(+2.10%) |
Feb 20, 2003 | 4.360 | 4.400 | 4.000 | 4.000 | 2,750 | -0.32(-7.41%) |
Feb 19, 2003 | 4.680 | 4.720 | 4.000 | 4.320 | 26,325 | -0.60(-12.20%) |
Feb 18, 2003 | 4.680 | 4.920 | 4.600 | 4.920 | 20,150 | +0.16(+3.36%) |
Feb 14, 2003 | 5.040 | 5.040 | 4.600 | 4.760 | 28,450 | -0.24(-4.80%) |
Feb 13, 2003 | 4.840 | 5.000 | 4.800 | 5.000 | 4,625 | -0.08(-1.57%) |
Feb 12, 2003 | 5.000 | 5.080 | 4.840 | 5.080 | 28,150 | -0.04(-0.78%) |
Feb 11, 2003 | 5.320 | 5.320 | 5.080 | 5.120 | 3,900 | -0.24(-4.48%) |
Feb 10, 2003 | 5.280 | 5.520 | 5.280 | 5.360 | 7,850 | +0.04(+0.75%) |
Feb 07, 2003 | 5.360 | 5.360 | 5.200 | 5.320 | 625 | +0.00(+0.00%) |
Feb 06, 2003 | 5.400 | 5.560 | 5.240 | 5.320 | 23,550 | -0.28(-5.00%) |
Feb 05, 2003 | 5.240 | 5.600 | 5.200 | 5.600 | 26,175 | +0.20(+3.70%) |
Feb 04, 2003 | 5.160 | 5.520 | 5.000 | 5.400 | 21,025 | -0.04(-0.74%) |
Feb 03, 2003 | 5.360 | 5.600 | 5.000 | 5.440 | 50,875 | +0.12(+2.26%) |
Jan 31, 2003 | 5.640 | 6.000 | 4.840 | 5.320 | 3,650 | -0.48(-8.28%) |
Jan 30, 2003 | 5.760 | 5.960 | 5.720 | 5.800 | 3,467 | +0.04(+0.69%) |
Jan 29, 2003 | 5.400 | 5.800 | 5.400 | 5.760 | 4,200 | +0.24(+4.35%) |
Jan 28, 2003 | 5.280 | 5.600 | 5.240 | 5.520 | 775 | +0.20(+3.76%) |
Jan 27, 2003 | 5.560 | 5.600 | 5.280 | 5.320 | 3,450 | -0.08(-1.48%) |
Jan 24, 2003 | 5.320 | 5.520 | 5.200 | 5.400 | 4,500 | -0.24(-4.26%) |
Jan 23, 2003 | 5.000 | 5.640 | 5.000 | 5.640 | 5,225 | +0.44(+8.46%) |
Jan 22, 2003 | 5.200 | 5.320 | 5.160 | 5.200 | 2,950 | -0.08(-1.52%) |
Jan 21, 2003 | 4.880 | 5.280 | 4.880 | 5.280 | 2,250 | -0.08(-1.49%) |
Jan 17, 2003 | 5.400 | 5.480 | 4.800 | 5.360 | 2,625 | +0.20(+3.88%) |
Jan 16, 2003 | 5.720 | 5.720 | 5.120 | 5.160 | 2,950 | -0.60(-10.42%) |
Jan 15, 2003 | 5.960 | 6.200 | 5.600 | 5.760 | 2,450 | +0.08(+1.41%) |
Jan 14, 2003 | 5.600 | 6.000 | 5.600 | 5.680 | 4,550 | +0.04(+0.71%) |
Jan 13, 2003 | 5.880 | 6.200 | 5.600 | 5.640 | 5,225 | -0.76(-11.88%) |
Jan 10, 2003 | 5.040 | 6.400 | 5.040 | 6.400 | 95,425 | +1.36(+26.98%) |
Jan 09, 2003 | 5.360 | 5.360 | 5.040 | 5.040 | 2,325 | +0.00(+0.00%) |
Jan 08, 2003 | 5.280 | 5.360 | 5.040 | 5.040 | 3,350 | -0.36(-6.67%) |
Jan 07, 2003 | 5.124 | 5.400 | 5.124 | 5.400 | 1,950 | +0.00(+0.00%) |
Jan 06, 2003 | 5.440 | 5.600 | 5.000 | 5.400 | 3,025 | -0.12(-2.17%) |
Jan 03, 2003 | 5.480 | 5.840 | 5.240 | 5.520 | 2,175 | -0.24(-4.10%) |
Jan 02, 2003 | 5.120 | 5.800 | 5.040 | 5.756 | 12,050 | +0.71(+14.12%) |
Dec 31, 2002 | 4.760 | 5.160 | 4.640 | 5.044 | 26,975 | +0.12(+2.52%) |
Dec 30, 2002 | 4.720 | 5.000 | 4.600 | 4.920 | 15,225 | +0.12(+2.50%) |
Dec 27, 2002 | 4.560 | 4.920 | 4.320 | 4.800 | 17,775 | +0.16(+3.54%) |
Dec 26, 2002 | 4.640 | 4.800 | 4.396 | 4.636 | 20,450 | +0.08(+1.67%) |
Dec 24, 2002 | 4.800 | 5.000 | 4.280 | 4.560 | 3,450 | -0.24(-5.00%) |
Dec 23, 2002 | 4.800 | 4.960 | 4.720 | 4.800 | 7,125 | +0.08(+1.69%) |
Dec 20, 2002 | 4.800 | 4.800 | 4.720 | 4.720 | 3,500 | -0.08(-1.67%) |
Dec 19, 2002 | 4.520 | 4.840 | 4.520 | 4.800 | 4,075 | +0.24(+5.26%) |
Dec 18, 2002 | 4.480 | 4.960 | 4.160 | 4.560 | 9,525 | +0.04(+0.88%) |
Dec 17, 2002 | 4.600 | 4.880 | 4.120 | 4.520 | 13,950 | -0.32(-6.61%) |
Dec 16, 2002 | 4.720 | 5.120 | 4.520 | 4.840 | 4,900 | +0.20(+4.31%) |
Dec 13, 2002 | 4.600 | 4.800 | 4.600 | 4.640 | 15,950 | -0.08(-1.69%) |
Dec 12, 2002 | 4.840 | 5.000 | 4.600 | 4.720 | 3,475 | -0.12(-2.48%) |
Dec 11, 2002 | 5.200 | 5.200 | 4.840 | 4.840 | 2,650 | -0.36(-6.92%) |
Dec 10, 2002 | 5.680 | 5.680 | 4.760 | 5.200 | 16,950 | -0.52(-9.09%) |
Dec 09, 2002 | 5.880 | 6.400 | 5.720 | 5.720 | 3,675 | -0.28(-4.67%) |
Dec 06, 2002 | 5.520 | 6.000 | 5.360 | 6.000 | 7,025 | +0.32(+5.63%) |
Dec 05, 2002 | 5.360 | 5.720 | 5.360 | 5.680 | 10,525 | +0.40(+7.58%) |
Dec 04, 2002 | 5.280 | 5.400 | 5.160 | 5.280 | 7,250 | +0.00(+0.00%) |
Dec 03, 2002 | 5.440 | 5.600 | 5.280 | 5.280 | 7,200 | -0.12(-2.22%) |
Dec 02, 2002 | 5.320 | 5.560 | 5.320 | 5.400 | 5,950 | +0.08(+1.50%) |
Nov 29, 2002 | 5.200 | 5.400 | 5.200 | 5.320 | 3,900 | -0.04(-0.75%) |
Nov 27, 2002 | 5.000 | 5.440 | 5.000 | 5.360 | 6,225 | +0.00(+0.00%) |
Nov 26, 2002 | 5.200 | 5.360 | 4.720 | 5.360 | 9,650 | +0.12(+2.29%) |
Nov 25, 2002 | 5.240 | 5.960 | 5.000 | 5.240 | 13,625 | +0.24(+4.80%) |
Nov 22, 2002 | 4.680 | 5.360 | 4.600 | 5.000 | 18,800 | +0.00(+0.00%) |
Nov 21, 2002 | 4.640 | 5.040 | 4.480 | 5.000 | 12,725 | +0.00(+0.00%) |
Nov 20, 2002 | 4.600 | 5.120 | 4.560 | 5.000 | 725 | +0.36(+7.76%) |
Nov 19, 2002 | 4.760 | 4.800 | 4.640 | 4.640 | 10,450 | +0.04(+0.87%) |
Nov 18, 2002 | 4.680 | 5.000 | 4.600 | 4.600 | 15,500 | -0.28(-5.74%) |
Nov 15, 2002 | 4.720 | 4.920 | 4.680 | 4.880 | 14,450 | +0.00(+0.00%) |
Nov 14, 2002 | 5.020 | 5.160 | 4.600 | 4.880 | 22,875 | +0.00(+0.00%) |
Nov 13, 2002 | 4.760 | 5.360 | 4.400 | 4.880 | 18,450 | -0.12(-2.32%) |
Nov 12, 2002 | 4.800 | 5.280 | 4.640 | 4.996 | 6,125 | +0.08(+1.54%) |
Nov 11, 2002 | 5.200 | 5.200 | 4.760 | 4.920 | 5,450 | -0.28(-5.38%) |
Nov 08, 2002 | 5.080 | 5.360 | 5.000 | 5.200 | 16,550 | +0.12(+2.36%) |
Nov 07, 2002 | 5.120 | 5.160 | 5.000 | 5.080 | 10,675 | -0.08(-1.55%) |
Nov 06, 2002 | 5.400 | 5.400 | 5.000 | 5.160 | 13,675 | -0.24(-4.44%) |
Nov 05, 2002 | 4.920 | 5.400 | 4.920 | 5.400 | 11,850 | +0.28(+5.47%) |
Nov 04, 2002 | 4.956 | 5.400 | 4.920 | 5.120 | 13,275 | +0.16(+3.31%) |
Nov 01, 2002 | 4.716 | 5.320 | 4.640 | 4.956 | 8,500 | +0.32(+6.81%) |
Oct 31, 2002 | 4.640 | 4.800 | 4.560 | 4.640 | 4,575 | +0.04(+0.87%) |
Oct 30, 2002 | 4.520 | 4.720 | 4.520 | 4.600 | 11,825 | -0.08(-1.71%) |
Oct 29, 2002 | 4.604 | 4.800 | 4.520 | 4.680 | 5,475 | -0.04(-0.85%) |
Oct 28, 2002 | 4.760 | 4.924 | 4.520 | 4.720 | 3,775 | -0.20(-4.07%) |
Oct 25, 2002 | 4.800 | 4.960 | 4.800 | 4.920 | 2,250 | +0.04(+0.82%) |
Oct 24, 2002 | 5.200 | 5.200 | 4.520 | 4.880 | 1,950 | -0.00(-0.08%) |
Oct 23, 2002 | 5.000 | 5.320 | 4.800 | 4.884 | 2,250 | -0.12(-2.32%) |
Oct 22, 2002 | 5.000 | 5.320 | 4.440 | 5.000 | 32,775 | -0.08(-1.57%) |
Oct 21, 2002 | 5.080 | 5.080 | 4.520 | 5.080 | 1,625 | +0.20(+4.10%) |
Oct 18, 2002 | 4.800 | 5.080 | 4.680 | 4.880 | 8,300 | -0.08(-1.61%) |
Oct 17, 2002 | 4.440 | 5.080 | 4.440 | 4.960 | 19,425 | +0.56(+12.73%) |
Oct 16, 2002 | 4.280 | 4.280 | 3.760 | 4.400 | 3,325 | -0.16(-3.51%) |
Oct 15, 2002 | 4.640 | 4.960 | 3.600 | 4.560 | 45,525 | -0.04(-0.87%) |
Oct 14, 2002 | 4.640 | 4.760 | 4.600 | 4.600 | 725 | -0.12(-2.54%) |
Oct 11, 2002 | 4.160 | 4.880 | 3.960 | 4.720 | 8,600 | +0.56(+13.46%) |
Oct 10, 2002 | 3.840 | 4.160 | 3.840 | 4.160 | 125 | +0.08(+1.96%) |
Oct 09, 2002 | 3.280 | 4.080 | 3.200 | 4.080 | 177,600 | +0.76(+22.89%) |
Oct 08, 2002 | 3.600 | 3.600 | 3.240 | 3.320 | 6,500 | -0.28(-7.78%) |
Oct 07, 2002 | 3.600 | 4.160 | 3.600 | 3.600 | 3,502 | -0.32(-8.16%) |
Oct 04, 2002 | 4.400 | 4.404 | 3.600 | 3.920 | 4,700 | -0.44(-10.09%) |
Oct 03, 2002 | 4.480 | 4.640 | 4.200 | 4.360 | 63,575 | +0.00(+0.00%) |
Oct 02, 2002 | 4.600 | 4.680 | 4.360 | 4.360 | 2,250 | -0.20(-4.39%) |
Oct 01, 2002 | 4.600 | 4.760 | 4.560 | 4.560 | 34,425 | -0.04(-0.87%) |
Sep 30, 2002 | 4.400 | 4.720 | 4.200 | 4.600 | 49,250 | -0.00(-0.09%) |
Sep 27, 2002 | 4.440 | 4.877 | 4.440 | 4.604 | 1,200 | -0.24(-4.88%) |
Sep 26, 2002 | 4.320 | 4.840 | 4.160 | 4.840 | 6,825 | +0.48(+11.01%) |
Sep 25, 2002 | 4.380 | 4.560 | 4.320 | 4.360 | 8,700 | +0.00(+0.00%) |
Sep 24, 2002 | 4.480 | 5.080 | 4.200 | 4.360 | 4,300 | -0.16(-3.54%) |
Sep 23, 2002 | 4.840 | 5.080 | 4.520 | 4.520 | 26,900 | -0.48(-9.60%) |
Sep 20, 2002 | 5.040 | 5.040 | 4.560 | 5.000 | 2,850 | -0.12(-2.42%) |
Sep 19, 2002 | 5.360 | 5.360 | 5.040 | 5.124 | 9,500 | +0.08(+1.67%) |
Sep 18, 2002 | 5.200 | 5.360 | 5.000 | 5.040 | 6,475 | -0.23(-4.42%) |
Sep 17, 2002 | 5.400 | 5.600 | 5.040 | 5.273 | 6,550 | +0.15(+2.98%) |
Sep 16, 2002 | 4.880 | 5.396 | 4.880 | 5.120 | 4,125 | +0.28(+5.79%) |
Sep 13, 2002 | 5.720 | 5.720 | 4.760 | 4.840 | 7,375 | -0.76(-13.57%) |
Sep 12, 2002 | 5.362 | 5.760 | 5.360 | 5.600 | 46,300 | +0.24(+4.48%) |
Sep 11, 2002 | 5.360 | 5.600 | 5.080 | 5.360 | 13,200 | +0.36(+7.20%) |
Sep 10, 2002 | 4.760 | 5.400 | 4.524 | 5.000 | 22,185 | +0.24(+5.04%) |
Sep 09, 2002 | 4.040 | 4.760 | 4.000 | 4.760 | 13,200 | +0.68(+16.67%) |
Sep 06, 2002 | 4.200 | 4.320 | 3.400 | 4.080 | 8,650 | -0.12(-2.86%) |
Sep 05, 2002 | 4.320 | 4.400 | 4.200 | 4.200 | 57,725 | +0.00(+0.00%) |
Sep 04, 2002 | 3.480 | 4.360 | 3.240 | 4.200 | 40,925 | +0.80(+23.53%) |
Sep 03, 2002 | 3.200 | 3.440 | 2.840 | 3.400 | 15,550 | +0.36(+11.84%) |
Aug 30, 2002 | 2.882 | 3.320 | 2.880 | 3.040 | 11,875 | +0.16(+5.56%) |
Aug 29, 2002 | 3.400 | 3.400 | 2.880 | 2.880 | 35,675 | -0.36(-11.11%) |
Aug 28, 2002 | 3.404 | 3.520 | 3.200 | 3.240 | 12,700 | -0.16(-4.71%) |
Aug 27, 2002 | 4.200 | 4.400 | 3.240 | 3.400 | 28,550 | -0.56(-14.14%) |
Aug 26, 2002 | 4.280 | 4.480 | 3.960 | 3.960 | 4,200 | -0.04(-1.00%) |
Aug 23, 2002 | 4.796 | 4.796 | 4.000 | 4.000 | 12,775 | -0.80(-16.67%) |
Aug 22, 2002 | 4.200 | 4.960 | 4.200 | 4.800 | 7,650 | +0.45(+10.24%) |
Aug 21, 2002 | 4.000 | 4.400 | 3.640 | 4.354 | 15,400 | +0.15(+3.67%) |
Aug 20, 2002 | 4.840 | 4.840 | 3.640 | 4.200 | 9,725 | -0.48(-10.26%) |
Aug 16, 2002 | 5.200 | 5.280 | 4.680 | 4.680 | 3,925 | -0.38(-7.51%) |
Aug 15, 2002 | 5.200 | 5.556 | 5.060 | 5.060 | 1,025 | -0.34(-6.30%) |
Aug 14, 2002 | 5.080 | 5.800 | 4.880 | 5.400 | 7,975 | +0.20(+3.85%) |
Aug 13, 2002 | 5.480 | 5.480 | 4.800 | 5.200 | 7,050 | +0.00(+0.04%) |
Aug 12, 2002 | 5.320 | 5.320 | 5.000 | 5.198 | 2,575 | -0.84(-13.96%) |
Aug 07, 2002 | 6.480 | 6.480 | 6.000 | 6.041 | 1,500 | -0.36(-5.61%) |
Aug 06, 2002 | 6.400 | 6.800 | 6.400 | 6.400 | 1,550 | +0.20(+3.23%) |
Aug 05, 2002 | 6.640 | 7.000 | 6.000 | 6.200 | 2,000 | -0.12(-1.90%) |
Aug 02, 2002 | 6.880 | 7.160 | 6.320 | 6.320 | 7,375 | -0.88(-12.22%) |
Aug 01, 2002 | 6.920 | 7.200 | 6.600 | 7.200 | 10,800 | +0.20(+2.86%) |
Jul 31, 2002 | 6.920 | 7.000 | 6.800 | 7.000 | 6,425 | +0.08(+1.16%) |
Jul 30, 2002 | 6.400 | 6.960 | 6.400 | 6.920 | 13,250 | +0.36(+5.49%) |
Jul 29, 2002 | 5.806 | 6.800 | 5.806 | 6.560 | 7,975 | +0.12(+1.86%) |
Jul 26, 2002 | 6.600 | 6.600 | 5.800 | 6.440 | 10,125 | -0.08(-1.23%) |
Jul 25, 2002 | 6.200 | 6.520 | 5.640 | 6.520 | 5,625 | +0.84(+14.79%) |
Jul 24, 2002 | 6.720 | 6.760 | 5.320 | 5.680 | 17,050 | -1.08(-15.98%) |
Jul 23, 2002 | 7.440 | 7.440 | 6.760 | 6.760 | 5,275 | -0.68(-9.14%) |
Jul 22, 2002 | 7.600 | 7.600 | 7.000 | 7.440 | 2,800 | -0.16(-2.11%) |
Jul 19, 2002 | 7.920 | 8.000 | 7.320 | 7.600 | 6,075 | -0.40(-5.00%) |
Jul 17, 2002 | 7.444 | 8.360 | 7.400 | 8.000 | 13,625 | +0.08(+1.01%) |
Jul 12, 2002 | 7.680 | 7.960 | 7.400 | 7.920 | 15,925 | -0.20(-2.46%) |
Jul 11, 2002 | 7.920 | 8.200 | 7.640 | 8.120 | 7,525 | +0.60(+7.98%) |
Jul 10, 2002 | 7.400 | 8.040 | 7.400 | 7.520 | 5,900 | +0.12(+1.62%) |
Jul 09, 2002 | 8.000 | 8.000 | 7.400 | 7.400 | 9,000 | -0.84(-10.19%) |
Jul 08, 2002 | 8.720 | 8.720 | 8.240 | 8.240 | 7,250 | -0.48(-5.50%) |
Jul 05, 2002 | 9.040 | 9.040 | 8.360 | 8.720 | 4,525 | +0.04(+0.46%) |
Jul 04, 2002 | 8.200 | 9.120 | 8.040 | 8.680 | 32,575 | +0.00(+0.00%) |
Jul 03, 2002 | 8.200 | 9.120 | 8.040 | 8.680 | 32,575 | +0.24(+2.84%) |
Jul 02, 2002 | 9.000 | 9.520 | 8.080 | 8.440 | 13,950 | -0.32(-3.65%) |
Jul 01, 2002 | 9.040 | 9.400 | 8.400 | 8.760 | 22,000 | -0.28(-3.10%) |
Jun 28, 2002 | 8.440 | 9.720 | 8.400 | 9.040 | 89,700 | +1.00(+12.44%) |
Jun 27, 2002 | 8.000 | 8.600 | 7.960 | 8.040 | 73,625 | +0.20(+2.55%) |
Jun 26, 2002 | 8.000 | 8.640 | 7.640 | 7.840 | 29,625 | -0.40(-4.85%) |
Jun 25, 2002 | 8.440 | 8.680 | 7.680 | 8.240 | 28,450 | -0.64(-7.21%) |
Jun 21, 2002 | 8.800 | 8.800 | 8.080 | 8.880 | 9,100 | +0.68(+8.24%) |
Jun 20, 2002 | 8.040 | 8.400 | 7.960 | 8.204 | 4,900 | +0.12(+1.53%) |
Jun 19, 2002 | 8.240 | 9.400 | 8.080 | 8.080 | 7,275 | -0.36(-4.27%) |
Jun 18, 2002 | 8.760 | 8.840 | 8.080 | 8.440 | 10,600 | -0.20(-2.31%) |
Jun 17, 2002 | 8.360 | 8.800 | 7.760 | 8.640 | 15,875 | +0.56(+6.93%) |
Jun 14, 2002 | 8.200 | 8.960 | 7.920 | 8.080 | 8,700 | +1.12(+16.09%) |
Jun 12, 2002 | 8.120 | 8.800 | 6.960 | 6.960 | 16,850 | -0.72(-9.37%) |
Jun 11, 2002 | 8.320 | 8.600 | 7.640 | 7.680 | 3,950 | -0.20(-2.54%) |
Jun 10, 2002 | 8.000 | 9.200 | 7.880 | 7.880 | 4,250 | -0.08(-1.01%) |
Jun 07, 2002 | 8.040 | 8.240 | 7.600 | 7.960 | 17,575 | -0.24(-2.93%) |
Jun 06, 2002 | 8.680 | 8.720 | 8.200 | 8.200 | 8,500 | -0.48(-5.56%) |
Jun 05, 2002 | 8.896 | 8.960 | 8.680 | 8.683 | 925 | -0.60(-6.44%) |
May 31, 2002 | 9.480 | 9.760 | 9.000 | 9.280 | 17,775 | +0.16(+1.75%) |
May 28, 2002 | 9.240 | 9.760 | 8.880 | 9.120 | 37,700 | -0.20(-2.15%) |
May 27, 2002 | 9.360 | 9.600 | 8.964 | 9.320 | 11,425 | +0.00(+0.00%) |
May 24, 2002 | 9.360 | 9.600 | 8.964 | 9.320 | 11,425 | +0.04(+0.43%) |
May 23, 2002 | 9.920 | 10.00 | 9.280 | 9.280 | 16,600 | -0.16(-1.69%) |
May 22, 2002 | 9.360 | 9.960 | 8.840 | 9.440 | 27,200 | +0.04(+0.43%) |
May 21, 2002 | 9.680 | 10.04 | 8.440 | 9.400 | 56,925 | +0.00(+0.00%) |
May 20, 2002 | 11.16 | 11.20 | 9.324 | 9.400 | 20,650 | -1.88(-16.64%) |
May 17, 2002 | 11.12 | 11.28 | 10.28 | 11.28 | 13,875 | +0.12(+1.04%) |
May 16, 2002 | 11.40 | 11.60 | 10.88 | 11.16 | 13,850 | -0.40(-3.46%) |
May 15, 2002 | 12.36 | 12.40 | 11.24 | 11.56 | 16,850 | -0.64(-5.25%) |
May 14, 2002 | 11.60 | 12.40 | 11.52 | 12.20 | 11,500 | +0.28(+2.35%) |
May 13, 2002 | 12.20 | 12.36 | 11.84 | 11.92 | 5,525 | -0.28(-2.30%) |
May 10, 2002 | 12.21 | 12.28 | 12.04 | 12.20 | 5,875 | -0.04(-0.33%) |
May 09, 2002 | 12.17 | 13.20 | 12.12 | 12.24 | 5,025 | -0.16(-1.29%) |
May 08, 2002 | 12.40 | 12.44 | 12.04 | 12.40 | 7,550 | -0.04(-0.32%) |
May 07, 2002 | 12.60 | 13.24 | 11.88 | 12.44 | 27,725 | -0.28(-2.20%) |
May 06, 2002 | 12.52 | 13.08 | 12.48 | 12.72 | 5,025 | +0.12(+0.95%) |
May 03, 2002 | 12.40 | 13.20 | 12.24 | 12.60 | 10,350 | +0.16(+1.29%) |
May 02, 2002 | 13.00 | 13.00 | 12.44 | 12.44 | 9,975 | -0.44(-3.42%) |