Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.920 | 3.040 | 2.860 | 3.030 | 127,200 | +0.10(+3.41%) |
Apr 29, 2003 | 3.000 | 3.040 | 2.900 | 2.930 | 92,600 | -0.07(-2.33%) |
Apr 28, 2003 | 3.180 | 3.200 | 2.850 | 3.000 | 120,600 | +0.01(+0.33%) |
Apr 25, 2003 | 3.000 | 3.100 | 2.890 | 2.990 | 108,400 | -0.07(-2.29%) |
Apr 24, 2003 | 2.800 | 3.180 | 2.550 | 3.060 | 123,100 | -0.19(-5.85%) |
Apr 23, 2003 | 2.900 | 3.250 | 2.800 | 3.250 | 120,000 | +0.35(+12.07%) |
Apr 22, 2003 | 2.680 | 2.950 | 2.600 | 2.900 | 107,600 | +0.25(+9.43%) |
Apr 21, 2003 | 2.600 | 2.690 | 2.600 | 2.650 | 49,900 | -0.04(-1.49%) |
Apr 17, 2003 | 2.600 | 2.800 | 2.500 | 2.690 | 95,300 | +0.09(+3.46%) |
Apr 16, 2003 | 2.600 | 2.630 | 2.500 | 2.600 | 106,800 | +0.00(+0.00%) |
Apr 15, 2003 | 2.700 | 2.700 | 2.510 | 2.600 | 52,000 | -0.10(-3.70%) |
Apr 14, 2003 | 2.560 | 2.770 | 2.550 | 2.700 | 68,900 | +0.14(+5.47%) |
Apr 11, 2003 | 2.750 | 2.800 | 2.560 | 2.560 | 39,000 | -0.21(-7.58%) |
Apr 10, 2003 | 2.780 | 3.010 | 2.750 | 2.770 | 31,500 | -0.03(-1.07%) |
Apr 09, 2003 | 2.950 | 3.000 | 2.770 | 2.800 | 75,100 | -0.10(-3.45%) |
Apr 08, 2003 | 2.900 | 2.940 | 2.850 | 2.900 | 62,900 | +0.00(+0.00%) |
Apr 07, 2003 | 2.830 | 2.970 | 2.810 | 2.900 | 120,900 | +0.06(+2.11%) |
Apr 04, 2003 | 2.800 | 2.979 | 2.700 | 2.840 | 179,400 | +0.02(+0.71%) |
Apr 03, 2003 | 2.600 | 2.830 | 2.540 | 2.820 | 105,400 | +0.25(+9.73%) |
Apr 02, 2003 | 2.540 | 2.600 | 2.500 | 2.570 | 123,700 | +0.07(+2.80%) |
Apr 01, 2003 | 2.300 | 2.520 | 2.300 | 2.500 | 139,700 | +0.17(+7.30%) |
Mar 31, 2003 | 2.451 | 2.569 | 2.310 | 2.330 | 261,270 | -0.10(-4.12%) |
Mar 28, 2003 | 2.460 | 2.570 | 2.420 | 2.430 | 47,170 | -0.07(-2.80%) |
Mar 27, 2003 | 2.450 | 2.500 | 2.410 | 2.500 | 80,890 | +0.03(+1.21%) |
Mar 26, 2003 | 2.340 | 2.550 | 2.340 | 2.470 | 75,500 | +0.07(+2.92%) |
Mar 25, 2003 | 2.450 | 2.550 | 2.330 | 2.400 | 196,437 | +0.00(+0.00%) |
Mar 24, 2003 | 2.420 | 2.470 | 2.310 | 2.400 | 77,761 | -0.03(-1.23%) |
Mar 21, 2003 | 2.490 | 2.495 | 2.320 | 2.430 | 273,023 | -0.05(-2.02%) |
Mar 20, 2003 | 2.400 | 2.500 | 2.400 | 2.480 | 96,464 | +0.03(+1.22%) |
Mar 19, 2003 | 2.480 | 2.480 | 2.410 | 2.450 | 144,307 | +0.00(+0.00%) |
Mar 18, 2003 | 2.291 | 2.470 | 2.260 | 2.450 | 140,524 | +0.16(+6.99%) |
Mar 17, 2003 | 2.220 | 2.300 | 2.140 | 2.290 | 140,724 | +0.06(+2.69%) |
Mar 14, 2003 | 2.111 | 2.260 | 2.070 | 2.230 | 99,220 | -0.04(-1.76%) |
Mar 13, 2003 | 2.150 | 2.330 | 2.120 | 2.270 | 127,800 | +0.18(+8.61%) |
Mar 12, 2003 | 2.280 | 2.290 | 2.090 | 2.090 | 71,200 | -0.06(-2.79%) |
Mar 11, 2003 | 2.260 | 2.260 | 2.150 | 2.150 | 98,600 | -0.10(-4.44%) |
Mar 10, 2003 | 2.210 | 2.270 | 2.130 | 2.250 | 90,800 | +0.01(+0.45%) |
Mar 07, 2003 | 2.290 | 2.300 | 2.210 | 2.240 | 96,500 | +0.00(+0.00%) |
Mar 06, 2003 | 2.280 | 2.300 | 2.240 | 2.240 | 73,100 | -0.09(-3.86%) |
Mar 05, 2003 | 2.370 | 2.390 | 2.300 | 2.330 | 90,900 | -0.02(-0.85%) |
Mar 04, 2003 | 2.270 | 2.370 | 2.270 | 2.350 | 33,500 | +0.01(+0.43%) |
Mar 03, 2003 | 2.420 | 2.450 | 2.250 | 2.340 | 115,900 | -0.03(-1.27%) |
Feb 28, 2003 | 2.430 | 2.500 | 2.360 | 2.370 | 123,700 | -0.07(-2.87%) |
Feb 27, 2003 | 2.450 | 2.500 | 2.390 | 2.440 | 102,900 | +0.04(+1.67%) |
Feb 26, 2003 | 2.520 | 2.530 | 2.370 | 2.400 | 103,400 | -0.04(-1.64%) |
Feb 25, 2003 | 2.470 | 2.670 | 2.380 | 2.440 | 182,100 | -0.02(-0.81%) |
Feb 24, 2003 | 2.510 | 2.550 | 2.450 | 2.460 | 108,800 | -0.06(-2.38%) |
Feb 21, 2003 | 2.500 | 2.600 | 2.480 | 2.520 | 126,500 | +0.01(+0.40%) |
Feb 20, 2003 | 2.540 | 2.600 | 2.500 | 2.510 | 112,200 | -0.02(-0.79%) |
Feb 19, 2003 | 2.490 | 2.560 | 2.480 | 2.530 | 208,900 | +0.03(+1.20%) |
Feb 18, 2003 | 2.470 | 2.560 | 2.470 | 2.500 | 139,700 | +0.05(+2.04%) |
Feb 14, 2003 | 2.500 | 2.570 | 2.440 | 2.450 | 112,300 | -0.06(-2.39%) |
Feb 13, 2003 | 2.540 | 2.570 | 2.470 | 2.510 | 135,500 | -0.05(-1.95%) |
Feb 12, 2003 | 2.610 | 2.720 | 2.550 | 2.560 | 159,000 | -0.01(-0.39%) |
Feb 11, 2003 | 2.750 | 2.750 | 2.460 | 2.570 | 162,200 | -0.16(-5.86%) |
Feb 10, 2003 | 2.610 | 2.740 | 2.440 | 2.730 | 172,400 | +0.18(+7.06%) |
Feb 07, 2003 | 2.790 | 2.870 | 2.550 | 2.550 | 118,700 | -0.32(-11.15%) |
Feb 06, 2003 | 2.900 | 2.900 | 2.750 | 2.870 | 60,300 | +0.07(+2.50%) |
Feb 05, 2003 | 2.880 | 2.920 | 2.800 | 2.800 | 57,800 | -0.10(-3.45%) |
Feb 04, 2003 | 2.880 | 3.040 | 2.780 | 2.900 | 90,100 | -0.01(-0.34%) |
Feb 03, 2003 | 3.030 | 3.040 | 2.900 | 2.910 | 64,700 | -0.08(-2.68%) |
Jan 31, 2003 | 2.950 | 3.030 | 2.950 | 2.990 | 78,800 | +0.02(+0.67%) |
Jan 30, 2003 | 2.950 | 3.070 | 2.950 | 2.970 | 105,420 | +0.05(+1.71%) |
Jan 29, 2003 | 2.870 | 3.030 | 2.840 | 2.920 | 123,400 | -0.04(-1.35%) |
Jan 28, 2003 | 2.850 | 3.040 | 2.830 | 2.960 | 140,700 | +0.11(+3.86%) |
Jan 27, 2003 | 2.800 | 2.940 | 2.800 | 2.850 | 135,200 | -0.04(-1.38%) |
Jan 24, 2003 | 2.890 | 3.000 | 2.770 | 2.890 | 235,200 | -0.10(-3.34%) |
Jan 23, 2003 | 2.990 | 3.150 | 2.910 | 2.990 | 97,400 | +0.00(+0.00%) |
Jan 22, 2003 | 3.170 | 3.170 | 2.960 | 2.990 | 157,100 | -0.12(-3.86%) |
Jan 21, 2003 | 3.080 | 3.190 | 3.050 | 3.110 | 159,600 | -0.07(-2.20%) |
Jan 17, 2003 | 3.260 | 3.270 | 3.070 | 3.180 | 144,100 | -0.05(-1.55%) |
Jan 16, 2003 | 3.100 | 3.350 | 3.050 | 3.230 | 197,800 | +0.23(+7.67%) |
Jan 15, 2003 | 3.400 | 3.440 | 2.940 | 3.000 | 319,100 | -0.41(-12.02%) |
Jan 14, 2003 | 3.380 | 3.420 | 3.340 | 3.410 | 77,400 | +0.03(+0.92%) |
Jan 13, 2003 | 3.370 | 3.450 | 3.320 | 3.379 | 64,100 | -0.02(-0.62%) |
Jan 10, 2003 | 3.210 | 3.490 | 3.210 | 3.400 | 145,700 | +0.05(+1.49%) |
Jan 09, 2003 | 3.280 | 3.420 | 3.260 | 3.350 | 163,600 | +0.08(+2.45%) |
Jan 08, 2003 | 3.210 | 3.330 | 3.200 | 3.270 | 96,100 | -0.02(-0.61%) |
Jan 07, 2003 | 3.370 | 3.390 | 3.260 | 3.290 | 117,200 | -0.09(-2.63%) |
Jan 06, 2003 | 3.250 | 3.430 | 3.150 | 3.379 | 133,900 | +0.20(+6.26%) |
Jan 03, 2003 | 3.250 | 3.290 | 3.150 | 3.180 | 130,400 | -0.02(-0.63%) |
Jan 02, 2003 | 3.160 | 3.290 | 3.010 | 3.200 | 158,900 | +0.10(+3.23%) |
Dec 31, 2002 | 3.150 | 3.420 | 3.070 | 3.100 | 266,700 | -0.07(-2.21%) |
Dec 30, 2002 | 3.160 | 3.320 | 3.120 | 3.170 | 208,400 | -0.01(-0.31%) |
Dec 27, 2002 | 3.210 | 3.390 | 3.150 | 3.180 | 157,200 | -0.08(-2.45%) |
Dec 26, 2002 | 3.320 | 3.450 | 3.200 | 3.260 | 146,400 | -0.09(-2.69%) |
Dec 24, 2002 | 3.300 | 3.480 | 3.300 | 3.350 | 79,100 | -0.04(-1.18%) |
Dec 23, 2002 | 3.000 | 3.400 | 2.820 | 3.390 | 195,500 | +0.37(+12.25%) |
Dec 20, 2002 | 3.000 | 3.390 | 2.820 | 3.020 | 381,000 | +0.13(+4.50%) |
Dec 19, 2002 | 3.180 | 3.240 | 2.770 | 2.890 | 236,600 | -0.22(-7.07%) |
Dec 18, 2002 | 3.260 | 3.340 | 3.110 | 3.110 | 146,700 | -0.14(-4.31%) |
Dec 17, 2002 | 3.330 | 3.410 | 3.240 | 3.250 | 193,500 | +0.00(+0.00%) |
Dec 16, 2002 | 3.310 | 3.360 | 3.170 | 3.250 | 123,900 | -0.05(-1.52%) |
Dec 13, 2002 | 3.390 | 3.520 | 3.310 | 3.300 | 137,600 | -0.05(-1.49%) |
Dec 12, 2002 | 3.320 | 3.420 | 3.270 | 3.350 | 127,500 | +0.07(+2.13%) |
Dec 11, 2002 | 3.130 | 3.340 | 3.080 | 3.280 | 158,700 | -0.06(-1.80%) |
Dec 10, 2002 | 3.330 | 3.480 | 3.240 | 3.340 | 152,600 | +0.10(+3.09%) |
Dec 09, 2002 | 3.550 | 3.620 | 3.220 | 3.240 | 280,400 | -0.31(-8.73%) |
Dec 06, 2002 | 3.650 | 3.800 | 3.470 | 3.550 | 106,900 | -0.10(-2.74%) |
Dec 05, 2002 | 3.700 | 3.750 | 3.610 | 3.650 | 107,000 | +0.00(+0.00%) |
Dec 04, 2002 | 3.700 | 3.730 | 3.530 | 3.650 | 124,600 | -0.06(-1.62%) |
Dec 03, 2002 | 3.860 | 3.910 | 3.700 | 3.710 | 120,200 | -0.19(-4.87%) |
Dec 02, 2002 | 3.980 | 4.100 | 3.760 | 3.900 | 171,200 | -0.04(-1.02%) |
Nov 29, 2002 | 4.080 | 4.129 | 3.850 | 3.940 | 64,400 | -0.16(-3.90%) |
Nov 27, 2002 | 4.060 | 4.190 | 4.010 | 4.100 | 117,500 | +0.04(+0.99%) |
Nov 26, 2002 | 3.990 | 4.060 | 3.810 | 4.060 | 94,100 | +0.03(+0.74%) |
Nov 25, 2002 | 4.090 | 4.200 | 3.960 | 4.030 | 121,300 | +0.01(+0.25%) |
Nov 22, 2002 | 3.930 | 4.150 | 3.750 | 4.020 | 327,800 | +0.12(+3.08%) |
Nov 21, 2002 | 3.450 | 4.050 | 3.430 | 3.900 | 268,100 | +0.47(+13.74%) |
Nov 20, 2002 | 3.359 | 3.500 | 3.320 | 3.429 | 90,100 | +0.15(+4.51%) |
Nov 19, 2002 | 3.360 | 3.410 | 3.280 | 3.281 | 112,000 | -0.07(-2.06%) |
Nov 18, 2002 | 3.350 | 3.480 | 3.350 | 3.350 | 71,200 | -0.13(-3.74%) |
Nov 15, 2002 | 3.470 | 3.480 | 3.331 | 3.480 | 111,500 | +0.01(+0.29%) |
Nov 14, 2002 | 3.200 | 3.470 | 3.200 | 3.470 | 91,100 | +0.22(+6.77%) |
Nov 13, 2002 | 3.220 | 3.300 | 3.180 | 3.250 | 121,300 | +0.01(+0.31%) |
Nov 12, 2002 | 3.110 | 3.250 | 3.070 | 3.240 | 120,900 | +0.17(+5.54%) |
Nov 11, 2002 | 3.350 | 3.410 | 3.070 | 3.070 | 154,900 | -0.28(-8.36%) |
Nov 08, 2002 | 3.330 | 3.480 | 3.300 | 3.350 | 42,800 | +0.00(+0.00%) |
Nov 07, 2002 | 3.490 | 3.490 | 3.350 | 3.350 | 92,600 | -0.09(-2.62%) |
Nov 06, 2002 | 3.400 | 3.480 | 3.320 | 3.440 | 76,300 | +0.12(+3.61%) |
Nov 05, 2002 | 3.410 | 3.430 | 3.320 | 3.320 | 46,900 | -0.16(-4.60%) |
Nov 04, 2002 | 3.430 | 3.480 | 3.230 | 3.480 | 145,900 | +0.14(+4.19%) |
Nov 01, 2002 | 3.250 | 3.340 | 3.100 | 3.340 | 62,400 | +0.13(+4.05%) |
Oct 31, 2002 | 3.230 | 3.300 | 3.130 | 3.210 | 108,022 | +0.01(+0.31%) |
Oct 30, 2002 | 3.010 | 3.271 | 3.010 | 3.200 | 201,500 | +0.13(+4.23%) |
Oct 29, 2002 | 2.960 | 3.100 | 2.960 | 3.070 | 146,000 | +0.03(+0.99%) |
Oct 28, 2002 | 3.050 | 3.100 | 3.000 | 3.040 | 188,400 | +0.04(+1.33%) |
Oct 25, 2002 | 2.900 | 3.050 | 2.900 | 3.000 | 66,895 | +0.07(+2.39%) |
Oct 24, 2002 | 2.950 | 3.030 | 2.930 | 2.930 | 126,652 | -0.05(-1.68%) |
Oct 23, 2002 | 2.980 | 2.980 | 2.900 | 2.980 | 89,800 | +0.00(+0.00%) |
Oct 22, 2002 | 2.860 | 2.990 | 2.850 | 2.980 | 130,500 | +0.04(+1.36%) |
Oct 21, 2002 | 2.750 | 2.960 | 2.710 | 2.940 | 251,100 | +0.18(+6.52%) |
Oct 18, 2002 | 2.910 | 2.920 | 2.750 | 2.760 | 211,915 | -0.14(-4.83%) |
Oct 17, 2002 | 2.780 | 2.930 | 2.740 | 2.900 | 141,400 | +0.19(+7.01%) |
Oct 16, 2002 | 2.910 | 2.920 | 2.710 | 2.710 | 123,000 | -0.27(-9.03%) |
Oct 15, 2002 | 3.160 | 3.230 | 2.850 | 2.979 | 270,600 | -0.02(-0.70%) |
Oct 14, 2002 | 2.810 | 3.020 | 2.810 | 3.000 | 90,200 | +0.16(+5.63%) |
Oct 11, 2002 | 2.900 | 3.030 | 2.750 | 2.840 | 156,708 | -0.16(-5.33%) |
Oct 10, 2002 | 2.950 | 3.080 | 2.930 | 3.000 | 165,500 | +0.04(+1.35%) |
Oct 09, 2002 | 3.200 | 3.200 | 2.960 | 2.960 | 219,500 | -0.32(-9.76%) |
Oct 08, 2002 | 3.000 | 3.290 | 2.900 | 3.280 | 256,900 | +0.26(+8.61%) |
Oct 07, 2002 | 3.100 | 3.100 | 3.000 | 3.020 | 233,800 | -0.04(-1.31%) |
Oct 04, 2002 | 3.170 | 3.230 | 3.060 | 3.060 | 269,500 | -0.12(-3.77%) |
Oct 03, 2002 | 3.151 | 3.280 | 3.135 | 3.180 | 78,600 | +0.03(+0.95%) |
Oct 02, 2002 | 3.010 | 3.290 | 3.010 | 3.150 | 108,511 | -0.06(-1.90%) |
Oct 01, 2002 | 3.170 | 3.290 | 2.841 | 3.211 | 208,286 | -0.03(-0.90%) |
Sep 30, 2002 | 2.780 | 3.250 | 2.750 | 3.240 | 219,015 | +0.48(+17.39%) |
Sep 27, 2002 | 3.000 | 3.000 | 2.760 | 2.760 | 203,600 | -0.24(-8.00%) |
Sep 26, 2002 | 3.020 | 3.050 | 2.990 | 3.000 | 344,800 | +0.02(+0.67%) |
Sep 25, 2002 | 2.890 | 2.980 | 2.810 | 2.980 | 226,200 | +0.13(+4.56%) |
Sep 24, 2002 | 2.600 | 2.940 | 2.600 | 2.850 | 301,860 | +0.30(+11.76%) |
Sep 23, 2002 | 3.010 | 3.011 | 2.550 | 2.550 | 408,313 | -0.46(-15.28%) |
Sep 20, 2002 | 2.990 | 3.110 | 2.850 | 3.010 | 510,337 | +0.00(+0.00%) |
Sep 19, 2002 | 3.379 | 3.380 | 2.920 | 3.010 | 244,137 | -0.37(-10.92%) |
Sep 18, 2002 | 3.270 | 3.440 | 3.160 | 3.379 | 187,600 | +0.01(+0.27%) |
Sep 17, 2002 | 3.620 | 3.700 | 3.300 | 3.370 | 92,900 | -0.22(-6.13%) |
Sep 16, 2002 | 3.620 | 3.750 | 3.580 | 3.590 | 148,997 | -0.09(-2.45%) |
Sep 13, 2002 | 3.570 | 3.700 | 3.570 | 3.680 | 180,400 | +0.12(+3.37%) |
Sep 12, 2002 | 3.800 | 3.800 | 3.550 | 3.560 | 143,400 | -0.23(-6.07%) |
Sep 11, 2002 | 3.640 | 3.880 | 3.600 | 3.790 | 141,400 | +0.19(+5.28%) |
Sep 10, 2002 | 3.350 | 3.600 | 3.340 | 3.600 | 218,805 | +0.25(+7.46%) |
Sep 09, 2002 | 3.300 | 3.350 | 3.250 | 3.350 | 113,700 | +0.01(+0.30%) |
Sep 06, 2002 | 3.080 | 3.370 | 3.071 | 3.340 | 138,600 | +0.21(+6.71%) |
Sep 05, 2002 | 3.270 | 3.350 | 3.070 | 3.130 | 120,000 | -0.08(-2.49%) |
Sep 04, 2002 | 3.120 | 3.280 | 3.100 | 3.210 | 173,410 | +0.08(+2.56%) |
Sep 03, 2002 | 3.251 | 3.300 | 3.130 | 3.130 | 170,217 | -0.09(-2.80%) |
Aug 30, 2002 | 3.500 | 3.600 | 3.220 | 3.220 | 230,745 | -0.28(-8.00%) |
Aug 29, 2002 | 3.130 | 3.500 | 3.110 | 3.500 | 282,150 | +0.39(+12.54%) |
Aug 28, 2002 | 3.260 | 3.390 | 3.100 | 3.110 | 214,000 | -0.16(-4.89%) |
Aug 27, 2002 | 3.210 | 3.510 | 3.210 | 3.270 | 650,916 | +0.23(+7.57%) |
Aug 26, 2002 | 2.910 | 3.040 | 2.700 | 3.040 | 386,805 | +0.21(+7.46%) |
Aug 23, 2002 | 2.950 | 3.010 | 2.750 | 2.829 | 97,425 | -0.12(-4.10%) |
Aug 22, 2002 | 3.150 | 3.150 | 2.950 | 2.950 | 103,900 | -0.20(-6.35%) |
Aug 21, 2002 | 3.040 | 3.150 | 2.950 | 3.150 | 111,526 | +0.11(+3.62%) |
Aug 20, 2002 | 2.901 | 3.080 | 2.810 | 3.040 | 139,300 | +0.11(+3.75%) |
Aug 16, 2002 | 3.020 | 3.100 | 2.880 | 2.930 | 143,800 | -0.10(-3.30%) |
Aug 15, 2002 | 3.100 | 3.130 | 2.860 | 3.030 | 149,758 | -0.10(-3.19%) |
Aug 14, 2002 | 2.840 | 3.180 | 2.660 | 3.130 | 199,100 | +0.40(+14.65%) |
Aug 13, 2002 | 2.940 | 2.950 | 2.660 | 2.730 | 141,627 | -0.22(-7.46%) |
Aug 12, 2002 | 2.870 | 2.950 | 2.660 | 2.950 | 129,289 | +0.54(+22.41%) |
Aug 07, 2002 | 2.450 | 2.560 | 2.310 | 2.410 | 79,452 | -0.01(-0.41%) |
Aug 06, 2002 | 2.290 | 2.500 | 2.290 | 2.420 | 111,400 | +0.17(+7.56%) |
Aug 05, 2002 | 2.300 | 2.450 | 2.190 | 2.250 | 105,159 | +0.02(+0.90%) |
Aug 02, 2002 | 2.460 | 2.510 | 2.200 | 2.230 | 186,801 | -0.21(-8.57%) |
Aug 01, 2002 | 2.360 | 2.570 | 2.360 | 2.439 | 235,215 | +0.08(+3.35%) |
Jul 31, 2002 | 2.500 | 2.600 | 2.360 | 2.360 | 272,800 | -0.16(-6.35%) |
Jul 30, 2002 | 2.550 | 2.610 | 2.400 | 2.520 | 380,540 | -0.03(-1.18%) |
Jul 29, 2002 | 2.600 | 2.660 | 2.500 | 2.550 | 386,803 | -0.01(-0.39%) |
Jul 26, 2002 | 2.850 | 2.850 | 2.500 | 2.560 | 526,105 | -0.23(-8.24%) |
Jul 25, 2002 | 2.880 | 3.040 | 2.600 | 2.790 | 293,407 | -0.13(-4.45%) |
Jul 24, 2002 | 2.760 | 2.940 | 2.490 | 2.920 | 261,218 | +0.21(+7.75%) |
Jul 23, 2002 | 2.590 | 2.800 | 2.410 | 2.710 | 283,885 | +0.11(+4.23%) |
Jul 22, 2002 | 2.500 | 2.600 | 2.300 | 2.600 | 613,356 | +0.34(+15.04%) |
Jul 19, 2002 | 2.400 | 2.650 | 2.237 | 2.260 | 265,000 | -0.56(-19.86%) |
Jul 17, 2002 | 2.520 | 2.900 | 2.510 | 2.820 | 301,800 | +0.62(+28.18%) |
Jul 12, 2002 | 2.330 | 2.460 | 2.190 | 2.200 | 271,200 | -0.10(-4.35%) |
Jul 11, 2002 | 2.200 | 2.300 | 2.150 | 2.300 | 176,900 | +0.15(+6.98%) |
Jul 10, 2002 | 2.310 | 2.350 | 2.150 | 2.150 | 326,200 | -0.08(-3.59%) |
Jul 09, 2002 | 2.150 | 2.240 | 2.110 | 2.230 | 130,800 | +0.08(+3.72%) |
Jul 08, 2002 | 2.090 | 2.150 | 2.090 | 2.150 | 274,800 | +0.06(+2.87%) |
Jul 05, 2002 | 2.090 | 2.200 | 2.050 | 2.090 | 222,800 | +0.02(+0.97%) |
Jul 04, 2002 | 2.150 | 2.211 | 2.020 | 2.070 | 934,300 | +0.00(+0.00%) |
Jul 03, 2002 | 2.150 | 2.211 | 2.020 | 2.070 | 934,300 | -0.11(-5.05%) |
Jul 02, 2002 | 2.360 | 2.600 | 2.180 | 2.180 | 668,400 | -0.18(-7.63%) |
Jul 01, 2002 | 2.720 | 2.720 | 2.350 | 2.360 | 352,300 | -0.33(-12.27%) |
Jun 28, 2002 | 2.310 | 2.800 | 2.200 | 2.690 | 872,600 | +0.40(+17.47%) |
Jun 27, 2002 | 2.350 | 2.400 | 2.110 | 2.290 | 321,100 | -0.01(-0.43%) |
Jun 26, 2002 | 2.370 | 2.450 | 2.150 | 2.300 | 759,900 | -0.10(-4.17%) |
Jun 25, 2002 | 2.270 | 2.430 | 2.150 | 2.400 | 799,600 | -1.54(-39.09%) |
Jun 20, 2002 | 4.060 | 4.080 | 3.860 | 3.940 | 208,600 | -0.06(-1.50%) |
Jun 19, 2002 | 4.070 | 4.120 | 4.000 | 4.000 | 469,600 | -0.06(-1.48%) |
Jun 18, 2002 | 4.350 | 4.350 | 4.000 | 4.060 | 395,000 | -0.18(-4.25%) |
Jun 17, 2002 | 4.200 | 4.480 | 4.040 | 4.240 | 499,800 | +0.24(+6.00%) |
Jun 14, 2002 | 3.650 | 4.070 | 3.610 | 4.000 | 315,300 | +0.32(+8.70%) |
Jun 12, 2002 | 3.860 | 4.000 | 3.550 | 3.680 | 405,000 | +0.07(+1.94%) |
Jun 11, 2002 | 3.950 | 4.020 | 3.600 | 3.610 | 350,600 | -0.14(-3.73%) |
Jun 10, 2002 | 3.980 | 3.990 | 3.680 | 3.750 | 363,400 | -0.05(-1.32%) |
Jun 07, 2002 | 3.590 | 3.950 | 3.550 | 3.800 | 552,300 | +0.13(+3.54%) |
Jun 06, 2002 | 4.050 | 4.050 | 3.621 | 3.670 | 289,000 | -0.28(-7.09%) |
Jun 05, 2002 | 3.670 | 4.160 | 3.650 | 3.950 | 598,500 | -0.10(-2.47%) |
May 31, 2002 | 4.190 | 4.300 | 3.800 | 4.050 | 2,213,600 | -0.69(-14.56%) |
May 28, 2002 | 4.680 | 4.950 | 4.430 | 4.740 | 304,600 | +0.11(+2.38%) |
May 27, 2002 | 4.980 | 4.980 | 4.600 | 4.630 | 297,500 | +0.00(+0.00%) |
May 24, 2002 | 4.980 | 4.980 | 4.600 | 4.630 | 297,500 | -0.27(-5.51%) |
May 23, 2002 | 4.700 | 4.980 | 4.380 | 4.900 | 708,600 | +0.36(+7.93%) |
May 22, 2002 | 5.020 | 5.050 | 4.390 | 4.540 | 890,200 | -0.45(-9.02%) |
May 21, 2002 | 6.110 | 6.120 | 4.880 | 4.990 | 789,000 | -0.78(-13.52%) |
May 20, 2002 | 6.160 | 6.160 | 5.720 | 5.770 | 419,300 | +0.00(+0.00%) |
May 17, 2002 | 6.240 | 6.380 | 5.760 | 5.770 | 406,200 | -0.13(-2.20%) |
May 16, 2002 | 6.540 | 6.540 | 5.770 | 5.900 | 450,700 | -0.52(-8.10%) |
May 15, 2002 | 6.200 | 6.750 | 6.090 | 6.420 | 528,200 | +0.22(+3.55%) |
May 14, 2002 | 6.360 | 6.400 | 6.120 | 6.200 | 762,400 | -0.03(-0.48%) |
May 13, 2002 | 6.510 | 6.660 | 6.100 | 6.230 | 537,600 | -0.38(-5.75%) |
May 10, 2002 | 7.150 | 7.430 | 6.300 | 6.610 | 1,069,000 | -0.64(-8.83%) |
May 09, 2002 | 7.880 | 7.890 | 7.200 | 7.250 | 208,500 | -0.74(-9.26%) |
May 08, 2002 | 7.300 | 7.990 | 7.300 | 7.990 | 214,700 | +0.78(+10.82%) |
May 07, 2002 | 7.400 | 7.970 | 7.160 | 7.210 | 316,900 | -0.16(-2.17%) |
May 06, 2002 | 8.290 | 8.290 | 7.330 | 7.370 | 229,100 | -0.63(-7.87%) |
May 03, 2002 | 7.650 | 8.490 | 7.400 | 8.000 | 261,900 | +0.48(+6.38%) |
May 02, 2002 | 7.950 | 8.150 | 7.490 | 7.520 | 200,700 | -0.33(-4.20%) |