Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.470 | 5.500 | 5.470 | 5.500 | 2,200 | +0.05(+0.92%) |
Mar 28, 2003 | 5.520 | 5.520 | 5.400 | 5.450 | 3,300 | -0.15(-2.68%) |
Mar 27, 2003 | 5.510 | 5.600 | 5.489 | 5.600 | 6,800 | +0.05(+0.90%) |
Mar 26, 2003 | 5.530 | 5.570 | 5.470 | 5.550 | 12,900 | -0.05(-0.89%) |
Mar 25, 2003 | 5.300 | 5.600 | 5.270 | 5.600 | 1,640,000 | +0.35(+6.67%) |
Mar 24, 2003 | 5.170 | 5.300 | 5.170 | 5.250 | 10,400 | -0.04(-0.76%) |
Mar 21, 2003 | 5.540 | 5.540 | 5.150 | 5.290 | 26,500 | -0.30(-5.37%) |
Mar 20, 2003 | 5.830 | 5.830 | 5.590 | 5.590 | 3,300 | -0.23(-3.95%) |
Mar 19, 2003 | 5.137 | 6.100 | 5.137 | 5.820 | 31,799 | +0.65(+12.57%) |
Mar 18, 2003 | 5.210 | 5.250 | 5.100 | 5.170 | 8,400 | +0.02(+0.39%) |
Mar 17, 2003 | 5.110 | 5.150 | 5.020 | 5.150 | 14,200 | +0.01(+0.19%) |
Mar 14, 2003 | 5.200 | 5.260 | 5.100 | 5.140 | 1,010,000 | -0.06(-1.15%) |
Mar 13, 2003 | 5.290 | 5.300 | 5.200 | 5.200 | 11,100 | -0.06(-1.14%) |
Mar 12, 2003 | 5.310 | 5.460 | 5.210 | 5.260 | 10,900 | -0.06(-1.13%) |
Mar 11, 2003 | 5.400 | 5.510 | 5.250 | 5.320 | 27,200 | -0.14(-2.56%) |
Mar 10, 2003 | 5.510 | 5.520 | 5.440 | 5.460 | 8,500 | -0.02(-0.36%) |
Mar 07, 2003 | 5.460 | 5.560 | 5.310 | 5.480 | 6,700 | -0.03(-0.54%) |
Mar 06, 2003 | 5.430 | 5.550 | 5.430 | 5.510 | 108,800 | +0.07(+1.29%) |
Mar 05, 2003 | 5.430 | 5.490 | 5.430 | 5.440 | 5,800 | -0.07(-1.27%) |
Mar 04, 2003 | 5.440 | 5.510 | 5.380 | 5.510 | 8,900 | +0.07(+1.29%) |
Mar 03, 2003 | 5.360 | 5.440 | 5.330 | 5.440 | 1,200 | +0.13(+2.45%) |
Feb 28, 2003 | 5.600 | 5.670 | 5.310 | 5.310 | 23,300 | -0.28(-5.01%) |
Feb 27, 2003 | 5.580 | 5.640 | 5.540 | 5.590 | 4,100 | +0.03(+0.56%) |
Feb 26, 2003 | 5.490 | 5.560 | 5.460 | 5.559 | 9,200 | -0.23(-3.99%) |
Feb 25, 2003 | 5.770 | 5.790 | 5.750 | 5.790 | 4,300 | -0.02(-0.34%) |
Feb 24, 2003 | 5.660 | 5.900 | 5.660 | 5.810 | 14,100 | +0.06(+1.04%) |
Feb 21, 2003 | 5.540 | 5.750 | 5.540 | 5.750 | 8,100 | +0.22(+3.98%) |
Feb 20, 2003 | 5.420 | 5.560 | 5.420 | 5.530 | 3,400 | +0.08(+1.47%) |
Feb 19, 2003 | 5.430 | 5.540 | 5.350 | 5.450 | 23,300 | -0.05(-0.91%) |
Feb 18, 2003 | 5.700 | 5.830 | 5.350 | 5.500 | 36,900 | -0.26(-4.51%) |
Feb 14, 2003 | 5.630 | 5.760 | 5.630 | 5.760 | 4,200 | +0.11(+1.95%) |
Feb 13, 2003 | 5.810 | 5.820 | 5.520 | 5.650 | 14,600 | -0.24(-4.07%) |
Feb 12, 2003 | 5.910 | 5.929 | 5.850 | 5.890 | 1,800 | -0.01(-0.17%) |
Feb 11, 2003 | 5.850 | 5.930 | 5.830 | 5.900 | 6,100 | +0.04(+0.67%) |
Feb 10, 2003 | 6.140 | 6.140 | 5.660 | 5.861 | 14,000 | -0.43(-6.81%) |
Feb 07, 2003 | 6.510 | 6.600 | 6.070 | 6.289 | 12,500 | -0.16(-2.51%) |
Feb 06, 2003 | 6.690 | 6.710 | 6.110 | 6.451 | 22,600 | +0.10(+1.59%) |
Feb 05, 2003 | 6.380 | 6.950 | 6.310 | 6.350 | 25,800 | -0.05(-0.78%) |
Feb 04, 2003 | 6.400 | 6.470 | 6.190 | 6.400 | 9,700 | -0.05(-0.78%) |
Feb 03, 2003 | 6.550 | 6.600 | 6.340 | 6.450 | 16,600 | -0.15(-2.27%) |
Jan 31, 2003 | 6.580 | 6.600 | 6.350 | 6.600 | 3,800 | -0.05(-0.75%) |
Jan 30, 2003 | 6.600 | 6.650 | 6.600 | 6.650 | 11,000 | +0.05(+0.76%) |
Jan 29, 2003 | 6.450 | 6.650 | 6.450 | 6.600 | 25,000 | +0.05(+0.76%) |
Jan 28, 2003 | 6.320 | 6.550 | 6.200 | 6.550 | 19,400 | +0.21(+3.31%) |
Jan 27, 2003 | 6.730 | 6.790 | 6.340 | 6.340 | 20,800 | -0.48(-7.04%) |
Jan 24, 2003 | 6.900 | 6.900 | 6.760 | 6.820 | 19,800 | -0.08(-1.16%) |
Jan 23, 2003 | 6.910 | 6.950 | 6.860 | 6.900 | 26,100 | -0.02(-0.29%) |
Jan 22, 2003 | 6.850 | 6.920 | 6.850 | 6.920 | 9,600 | +0.04(+0.58%) |
Jan 21, 2003 | 6.880 | 6.920 | 6.880 | 6.880 | 7,500 | -0.06(-0.86%) |
Jan 17, 2003 | 6.930 | 6.970 | 6.870 | 6.940 | 10,200 | -0.05(-0.72%) |
Jan 16, 2003 | 7.320 | 7.330 | 6.870 | 6.990 | 10,300 | -0.40(-5.41%) |
Jan 15, 2003 | 7.600 | 7.600 | 7.350 | 7.390 | 6,000 | -0.21(-2.78%) |
Jan 14, 2003 | 7.650 | 7.790 | 7.460 | 7.601 | 20,500 | -0.23(-2.94%) |
Jan 13, 2003 | 7.640 | 7.990 | 7.640 | 7.831 | 26,700 | +0.07(+0.91%) |
Jan 10, 2003 | 7.400 | 7.760 | 7.400 | 7.760 | 31,400 | +0.26(+3.47%) |
Jan 09, 2003 | 6.860 | 7.750 | 6.860 | 7.500 | 84,300 | +0.69(+10.13%) |
Jan 08, 2003 | 6.420 | 6.910 | 6.420 | 6.810 | 32,800 | +0.13(+1.95%) |
Jan 07, 2003 | 6.130 | 6.680 | 6.130 | 6.680 | 30,400 | +0.45(+7.22%) |
Jan 06, 2003 | 6.160 | 6.270 | 6.150 | 6.230 | 10,800 | +0.01(+0.16%) |
Jan 03, 2003 | 6.170 | 6.500 | 6.170 | 6.220 | 14,200 | +0.08(+1.30%) |
Jan 02, 2003 | 6.010 | 6.250 | 6.010 | 6.140 | 8,700 | +0.10(+1.66%) |
Dec 31, 2002 | 6.010 | 6.230 | 5.870 | 6.040 | 39,700 | -0.05(-0.80%) |
Dec 30, 2002 | 6.070 | 6.240 | 5.670 | 6.089 | 59,400 | +0.09(+1.48%) |
Dec 27, 2002 | 5.950 | 6.150 | 5.850 | 6.000 | 29,300 | -0.10(-1.64%) |
Dec 26, 2002 | 5.960 | 6.290 | 5.850 | 6.100 | 15,100 | -0.05(-0.81%) |
Dec 24, 2002 | 5.940 | 6.170 | 5.860 | 6.150 | 31,600 | -0.04(-0.65%) |
Dec 23, 2002 | 6.250 | 6.200 | 5.960 | 6.190 | 7,400 | +0.02(+0.32%) |
Dec 20, 2002 | 6.250 | 6.250 | 6.070 | 6.170 | 28,600 | +0.00(+0.00%) |
Dec 19, 2002 | 6.120 | 6.250 | 6.100 | 6.170 | 15,600 | +0.04(+0.65%) |
Dec 18, 2002 | 6.020 | 6.270 | 5.660 | 6.130 | 54,700 | +0.01(+0.16%) |
Dec 17, 2002 | 6.150 | 6.150 | 5.980 | 6.120 | 45,300 | +0.13(+2.17%) |
Dec 16, 2002 | 6.080 | 6.200 | 5.980 | 5.990 | 26,600 | -0.31(-4.92%) |
Dec 13, 2002 | 6.160 | 6.300 | 6.020 | 6.300 | 12,400 | -0.08(-1.25%) |
Dec 12, 2002 | 6.310 | 6.440 | 6.000 | 6.380 | 69,400 | +0.02(+0.31%) |
Dec 11, 2002 | 5.650 | 6.500 | 5.600 | 6.360 | 282,600 | +0.51(+8.70%) |
Dec 10, 2002 | 5.700 | 5.851 | 5.700 | 5.851 | 19,600 | +0.05(+0.88%) |
Dec 09, 2002 | 5.750 | 5.850 | 5.510 | 5.800 | 57,300 | +0.10(+1.75%) |
Dec 06, 2002 | 5.660 | 5.750 | 5.570 | 5.700 | 12,500 | -0.05(-0.87%) |
Dec 05, 2002 | 5.700 | 5.890 | 5.610 | 5.750 | 29,700 | +0.01(+0.17%) |
Dec 04, 2002 | 5.530 | 5.950 | 5.530 | 5.740 | 50,100 | +0.06(+1.06%) |
Dec 03, 2002 | 5.500 | 5.890 | 5.360 | 5.680 | 79,700 | +0.08(+1.43%) |
Dec 02, 2002 | 5.750 | 5.790 | 5.510 | 5.600 | 57,700 | -0.20(-3.45%) |
Nov 29, 2002 | 5.590 | 5.900 | 5.560 | 5.800 | 84,400 | +0.19(+3.39%) |
Nov 27, 2002 | 5.370 | 5.840 | 5.300 | 5.610 | 82,000 | +0.25(+4.66%) |
Nov 26, 2002 | 5.750 | 5.960 | 5.320 | 5.360 | 69,300 | -0.84(-13.55%) |
Nov 25, 2002 | 5.530 | 6.200 | 5.130 | 6.200 | 37,800 | +0.57(+10.12%) |
Nov 22, 2002 | 5.550 | 5.720 | 5.380 | 5.630 | 36,500 | +0.12(+2.18%) |
Nov 21, 2002 | 5.530 | 5.840 | 5.500 | 5.510 | 16,300 | -0.03(-0.54%) |
Nov 20, 2002 | 5.590 | 5.670 | 5.490 | 5.540 | 8,100 | -0.04(-0.73%) |
Nov 19, 2002 | 5.690 | 5.690 | 5.570 | 5.581 | 13,000 | -0.11(-1.93%) |
Nov 18, 2002 | 5.750 | 5.750 | 5.660 | 5.691 | 10,000 | +0.20(+3.66%) |
Nov 15, 2002 | 5.500 | 5.600 | 5.450 | 5.490 | 16,000 | -0.01(-0.20%) |
Nov 14, 2002 | 5.950 | 5.970 | 5.500 | 5.501 | 23,100 | -0.45(-7.56%) |
Nov 13, 2002 | 5.890 | 6.060 | 5.700 | 5.951 | 59,700 | -0.16(-2.60%) |
Nov 12, 2002 | 5.970 | 6.150 | 5.970 | 6.110 | 42,300 | +0.16(+2.69%) |
Nov 11, 2002 | 5.900 | 5.980 | 5.860 | 5.950 | 29,600 | -0.04(-0.67%) |
Nov 08, 2002 | 5.500 | 6.000 | 5.500 | 5.990 | 19,900 | +0.29(+5.09%) |
Nov 07, 2002 | 5.210 | 5.810 | 5.210 | 5.700 | 37,600 | +0.26(+4.80%) |
Nov 06, 2002 | 4.230 | 5.450 | 4.230 | 5.439 | 63,900 | +1.21(+28.58%) |
Nov 05, 2002 | 4.410 | 4.650 | 4.230 | 4.230 | 13,400 | -0.38(-8.24%) |
Nov 04, 2002 | 4.320 | 4.610 | 4.300 | 4.610 | 16,800 | +0.19(+4.30%) |
Nov 01, 2002 | 4.040 | 4.510 | 4.040 | 4.420 | 25,900 | +0.27(+6.51%) |
Oct 31, 2002 | 4.160 | 4.190 | 4.000 | 4.150 | 16,600 | -0.02(-0.48%) |
Oct 30, 2002 | 4.240 | 4.380 | 4.130 | 4.170 | 29,100 | -0.02(-0.48%) |
Oct 29, 2002 | 3.950 | 4.300 | 3.950 | 4.190 | 16,300 | +0.23(+5.81%) |
Oct 28, 2002 | 4.320 | 4.450 | 3.950 | 3.960 | 45,100 | -0.33(-7.71%) |
Oct 25, 2002 | 3.840 | 4.390 | 3.840 | 4.291 | 25,200 | +0.29(+7.28%) |
Oct 24, 2002 | 3.800 | 4.050 | 3.800 | 4.000 | 13,900 | +0.20(+5.26%) |
Oct 23, 2002 | 4.000 | 4.000 | 3.810 | 3.800 | 16,100 | -0.24(-5.94%) |
Oct 22, 2002 | 4.050 | 4.051 | 4.000 | 4.040 | 19,400 | -0.06(-1.46%) |
Oct 21, 2002 | 4.030 | 4.170 | 4.000 | 4.100 | 11,400 | +0.04(+0.99%) |
Oct 18, 2002 | 4.210 | 4.400 | 4.010 | 4.060 | 27,300 | -0.15(-3.56%) |
Oct 17, 2002 | 4.250 | 4.251 | 3.910 | 4.210 | 14,700 | -0.09(-2.09%) |
Oct 16, 2002 | 4.300 | 4.310 | 4.100 | 4.300 | 10,350 | +0.00(+0.00%) |
Oct 15, 2002 | 4.305 | 4.460 | 4.290 | 4.300 | 16,400 | -0.01(-0.23%) |
Oct 14, 2002 | 4.480 | 4.650 | 4.050 | 4.310 | 15,200 | -0.25(-5.48%) |
Oct 11, 2002 | 4.000 | 4.650 | 3.810 | 4.560 | 25,700 | +0.70(+18.13%) |
Oct 10, 2002 | 4.310 | 4.340 | 3.800 | 3.860 | 32,000 | -0.49(-11.26%) |
Oct 09, 2002 | 4.610 | 4.700 | 4.410 | 4.350 | 24,000 | -0.47(-9.75%) |
Oct 08, 2002 | 4.650 | 4.820 | 4.461 | 4.820 | 20,100 | +0.18(+3.88%) |
Oct 07, 2002 | 4.751 | 4.900 | 4.500 | 4.640 | 30,900 | -0.16(-3.33%) |
Oct 04, 2002 | 4.810 | 4.810 | 4.750 | 4.800 | 7,900 | -0.20(-3.98%) |
Oct 03, 2002 | 4.951 | 5.000 | 4.940 | 4.999 | 13,400 | +0.08(+1.61%) |
Oct 02, 2002 | 4.890 | 4.970 | 4.871 | 4.920 | 9,926 | -0.01(-0.20%) |
Oct 01, 2002 | 4.660 | 5.010 | 4.560 | 4.930 | 13,000 | +0.23(+4.89%) |
Sep 30, 2002 | 4.690 | 4.760 | 4.690 | 4.700 | 10,100 | -0.30(-6.00%) |
Sep 27, 2002 | 5.000 | 5.050 | 4.890 | 5.000 | 16,000 | -0.01(-0.20%) |
Sep 26, 2002 | 4.700 | 5.110 | 4.700 | 5.010 | 8,000 | +0.36(+7.74%) |
Sep 25, 2002 | 4.600 | 4.700 | 4.550 | 4.650 | 7,200 | +0.10(+2.20%) |
Sep 24, 2002 | 4.370 | 4.671 | 4.370 | 4.550 | 16,800 | +0.00(+0.00%) |
Sep 23, 2002 | 5.100 | 5.189 | 4.400 | 4.550 | 23,200 | -0.47(-9.36%) |
Sep 20, 2002 | 5.150 | 5.330 | 5.020 | 5.020 | 11,100 | -0.11(-2.13%) |
Sep 19, 2002 | 5.000 | 5.280 | 4.960 | 5.129 | 19,500 | +0.13(+2.58%) |
Sep 18, 2002 | 5.020 | 5.050 | 5.000 | 5.000 | 10,400 | +0.00(+0.00%) |
Sep 17, 2002 | 5.051 | 5.051 | 4.970 | 5.000 | 19,400 | +0.00(+0.00%) |
Sep 16, 2002 | 5.130 | 5.130 | 5.000 | 5.000 | 38,853 | -0.14(-2.72%) |
Sep 13, 2002 | 5.231 | 5.331 | 5.140 | 5.140 | 5,900 | -0.14(-2.65%) |
Sep 12, 2002 | 5.400 | 5.410 | 5.280 | 5.280 | 6,200 | -0.29(-5.21%) |
Sep 11, 2002 | 5.409 | 5.590 | 5.350 | 5.570 | 16,600 | +0.20(+3.72%) |
Sep 10, 2002 | 5.051 | 5.410 | 5.051 | 5.370 | 10,400 | +0.17(+3.25%) |
Sep 09, 2002 | 5.171 | 5.410 | 5.051 | 5.201 | 2,140,000 | -0.16(-2.97%) |
Sep 06, 2002 | 5.290 | 5.410 | 5.271 | 5.360 | 6,300 | +0.11(+2.10%) |
Sep 05, 2002 | 5.270 | 5.450 | 5.200 | 5.250 | 12,900 | +0.00(+0.00%) |
Sep 04, 2002 | 5.250 | 5.279 | 5.200 | 5.250 | 31,000 | -0.03(-0.57%) |
Sep 03, 2002 | 5.250 | 5.469 | 5.250 | 5.280 | 10,100 | -0.07(-1.31%) |
Aug 30, 2002 | 5.849 | 5.849 | 5.200 | 5.350 | 9,100 | -0.15(-2.73%) |
Aug 29, 2002 | 5.600 | 5.950 | 5.400 | 5.500 | 6,000 | -0.50(-8.32%) |
Aug 28, 2002 | 5.870 | 6.130 | 5.710 | 5.999 | 29,400 | -0.00(-0.02%) |
Aug 27, 2002 | 6.010 | 6.800 | 5.940 | 6.000 | 50,700 | -0.01(-0.17%) |
Aug 26, 2002 | 5.290 | 6.010 | 5.290 | 6.010 | 25,300 | +0.63(+11.71%) |
Aug 23, 2002 | 6.000 | 6.000 | 5.300 | 5.380 | 55,500 | -1.12(-17.23%) |
Aug 22, 2002 | 6.260 | 6.500 | 6.030 | 6.500 | 24,325 | +0.21(+3.34%) |
Aug 21, 2002 | 6.500 | 6.500 | 6.100 | 6.290 | 20,150 | -0.21(-3.23%) |
Aug 20, 2002 | 6.450 | 6.500 | 6.400 | 6.500 | 15,400 | +0.51(+8.51%) |
Aug 16, 2002 | 5.700 | 6.000 | 5.700 | 5.990 | 25,817 | +0.27(+4.72%) |
Aug 15, 2002 | 5.839 | 5.850 | 5.510 | 5.720 | 1,320,000 | -0.13(-2.22%) |
Aug 14, 2002 | 5.790 | 5.940 | 5.550 | 5.850 | 36,000 | +0.00(+0.00%) |
Aug 13, 2002 | 5.490 | 5.950 | 5.490 | 5.850 | 44,900 | +0.43(+7.93%) |
Aug 12, 2002 | 5.010 | 5.420 | 5.010 | 5.420 | 5,200 | +0.07(+1.31%) |
Aug 07, 2002 | 5.020 | 5.540 | 5.020 | 5.350 | 52,350 | +0.16(+3.08%) |
Aug 06, 2002 | 4.980 | 5.250 | 4.980 | 5.190 | 9,100 | +0.21(+4.22%) |
Aug 05, 2002 | 5.250 | 5.290 | 4.980 | 4.980 | 34,700 | -0.22(-4.23%) |
Aug 02, 2002 | 5.250 | 5.250 | 5.130 | 5.200 | 10,500 | +0.04(+0.78%) |
Aug 01, 2002 | 5.250 | 5.450 | 5.160 | 5.160 | 13,400 | -0.34(-6.18%) |
Jul 31, 2002 | 5.250 | 5.500 | 5.250 | 5.500 | 15,000 | +0.12(+2.23%) |
Jul 30, 2002 | 5.210 | 5.550 | 5.190 | 5.380 | 55,400 | +0.38(+7.60%) |
Jul 29, 2002 | 4.944 | 5.110 | 4.800 | 5.000 | 33,700 | +0.04(+0.83%) |
Jul 26, 2002 | 4.810 | 5.490 | 4.810 | 4.959 | 8,800 | -0.12(-2.38%) |
Jul 25, 2002 | 5.100 | 5.500 | 4.790 | 5.080 | 20,200 | -0.37(-6.79%) |
Jul 24, 2002 | 5.510 | 5.510 | 5.150 | 5.450 | 22,700 | -0.06(-1.11%) |
Jul 23, 2002 | 5.510 | 5.680 | 5.460 | 5.511 | 15,900 | -0.03(-0.52%) |
Jul 22, 2002 | 5.510 | 5.590 | 5.510 | 5.540 | 14,200 | +0.03(+0.54%) |
Jul 19, 2002 | 5.500 | 5.720 | 5.400 | 5.510 | 24,100 | -0.20(-3.52%) |
Jul 17, 2002 | 6.100 | 6.190 | 5.550 | 5.711 | 9,800 | -0.21(-3.53%) |
Jul 12, 2002 | 5.751 | 5.950 | 5.751 | 5.920 | 16,000 | -0.19(-3.09%) |
Jul 11, 2002 | 5.261 | 6.109 | 5.050 | 6.109 | 39,300 | +0.71(+13.13%) |
Jul 10, 2002 | 5.450 | 5.500 | 5.090 | 5.400 | 49,700 | -0.10(-1.80%) |
Jul 09, 2002 | 5.589 | 5.589 | 5.499 | 5.499 | 14,800 | -0.09(-1.61%) |
Jul 08, 2002 | 5.739 | 5.739 | 5.589 | 5.589 | 10,900 | -0.15(-2.61%) |
Jul 05, 2002 | 5.180 | 5.739 | 5.180 | 5.739 | 700 | +0.33(+6.08%) |
Jul 04, 2002 | 5.281 | 5.600 | 5.120 | 5.410 | 14,800 | +0.00(+0.00%) |
Jul 03, 2002 | 5.281 | 5.600 | 5.120 | 5.410 | 14,800 | +0.13(+2.46%) |
Jul 02, 2002 | 5.501 | 5.750 | 5.230 | 5.280 | 18,600 | -0.22(-4.00%) |
Jul 01, 2002 | 5.939 | 5.939 | 5.500 | 5.500 | 10,100 | -0.15(-2.64%) |
Jun 28, 2002 | 5.890 | 5.939 | 5.649 | 5.649 | 17,300 | -0.06(-1.07%) |
Jun 27, 2002 | 5.500 | 5.850 | 5.500 | 5.710 | 23,000 | +0.08(+1.42%) |
Jun 26, 2002 | 5.410 | 5.920 | 5.310 | 5.630 | 52,500 | +0.13(+2.35%) |
Jun 25, 2002 | 5.801 | 5.870 | 5.500 | 5.501 | 14,900 | -0.15(-2.64%) |
Jun 21, 2002 | 5.801 | 5.801 | 5.801 | 5.650 | 6,200 | -0.15(-2.59%) |
Jun 20, 2002 | 5.801 | 5.950 | 5.800 | 5.800 | 43,600 | +0.00(+0.00%) |
Jun 19, 2002 | 6.100 | 6.370 | 5.800 | 5.800 | 33,200 | -0.20(-3.33%) |
Jun 18, 2002 | 6.000 | 6.350 | 5.980 | 6.000 | 42,400 | +0.20(+3.45%) |
Jun 17, 2002 | 6.730 | 6.730 | 5.800 | 5.800 | 61,300 | -0.70(-10.77%) |
Jun 14, 2002 | 6.771 | 6.771 | 6.000 | 6.500 | 33,800 | -0.20(-2.99%) |
Jun 12, 2002 | 6.651 | 6.800 | 6.550 | 6.700 | 25,800 | +0.06(+0.90%) |
Jun 11, 2002 | 6.910 | 7.000 | 6.620 | 6.640 | 27,200 | -0.16(-2.35%) |
Jun 10, 2002 | 7.060 | 7.500 | 6.700 | 6.800 | 46,600 | -0.21(-3.00%) |
Jun 07, 2002 | 6.900 | 7.030 | 6.660 | 7.010 | 32,000 | +0.02(+0.29%) |
Jun 06, 2002 | 6.651 | 7.170 | 6.400 | 6.990 | 62,400 | +0.19(+2.79%) |
Jun 05, 2002 | 6.711 | 6.950 | 6.610 | 6.800 | 21,400 | -0.60(-8.11%) |
May 31, 2002 | 7.350 | 7.520 | 7.350 | 7.400 | 15,800 | -0.16(-2.08%) |
May 28, 2002 | 7.780 | 7.780 | 7.500 | 7.557 | 65,300 | -0.08(-1.09%) |
May 27, 2002 | 7.630 | 7.650 | 7.540 | 7.640 | 31,300 | +0.00(+0.00%) |
May 24, 2002 | 7.630 | 7.650 | 7.540 | 7.640 | 31,300 | -0.22(-2.80%) |
May 23, 2002 | 7.620 | 7.860 | 7.530 | 7.860 | 13,600 | +0.25(+3.29%) |
May 22, 2002 | 7.610 | 7.680 | 7.600 | 7.610 | 14,600 | +0.01(+0.13%) |
May 21, 2002 | 7.550 | 7.850 | 7.550 | 7.600 | 65,100 | +0.00(+0.00%) |
May 20, 2002 | 7.670 | 7.870 | 7.600 | 7.600 | 33,300 | -0.11(-1.44%) |
May 17, 2002 | 7.835 | 7.890 | 7.600 | 7.711 | 19,600 | +0.01(+0.14%) |
May 16, 2002 | 7.800 | 7.880 | 7.650 | 7.700 | 43,000 | -0.08(-1.03%) |
May 15, 2002 | 7.815 | 7.940 | 7.620 | 7.780 | 52,800 | +0.01(+0.13%) |
May 14, 2002 | 7.760 | 7.940 | 7.600 | 7.770 | 97,000 | +0.16(+2.10%) |
May 13, 2002 | 7.620 | 7.650 | 7.600 | 7.610 | 46,100 | -0.02(-0.26%) |
May 10, 2002 | 7.740 | 7.870 | 7.600 | 7.630 | 54,800 | -0.16(-2.05%) |
May 09, 2002 | 7.949 | 8.030 | 7.600 | 7.790 | 45,000 | -0.07(-0.88%) |
May 08, 2002 | 7.915 | 8.190 | 7.560 | 7.859 | 88,500 | +0.31(+4.09%) |
May 07, 2002 | 7.949 | 7.949 | 7.500 | 7.550 | 94,300 | -0.16(-2.08%) |
May 06, 2002 | 7.051 | 7.830 | 7.050 | 7.710 | 134,000 | +0.66(+9.35%) |
May 03, 2002 | 6.800 | 7.200 | 6.799 | 7.051 | 141,100 | +0.31(+4.61%) |
May 02, 2002 | 6.700 | 7.290 | 6.380 | 6.740 | 186,500 | +0.31(+4.82%) |
May 01, 2002 | 9.010 | 9.010 | 6.430 | 6.430 | 366,000 | -2.78(-30.18%) |
Apr 29, 2002 | 9.310 | 9.530 | 8.910 | 9.210 | 39,700 | -0.38(-3.96%) |
Apr 26, 2002 | 8.950 | 9.790 | 8.950 | 9.590 | 40,100 | +0.54(+5.97%) |
Apr 25, 2002 | 9.100 | 9.100 | 8.810 | 9.050 | 16,300 | +0.06(+0.67%) |
Apr 24, 2002 | 8.811 | 9.100 | 8.810 | 8.990 | 23,200 | +0.18(+2.04%) |
Apr 23, 2002 | 8.910 | 9.130 | 8.410 | 8.810 | 83,000 | -0.25(-2.76%) |
Apr 22, 2002 | 9.160 | 9.161 | 8.330 | 9.060 | 50,700 | -0.38(-4.03%) |
Apr 19, 2002 | 9.590 | 9.590 | 9.180 | 9.440 | 44,400 | -0.19(-1.97%) |
Apr 18, 2002 | 9.949 | 10.00 | 9.510 | 9.630 | 52,500 | -0.32(-3.22%) |
Apr 17, 2002 | 9.499 | 10.12 | 9.400 | 9.950 | 74,200 | +0.56(+5.96%) |
Apr 16, 2002 | 9.400 | 9.490 | 9.161 | 9.390 | 7,900 | +0.17(+1.84%) |
Apr 15, 2002 | 9.350 | 9.360 | 9.000 | 9.220 | 18,500 | +0.22(+2.44%) |
Apr 12, 2002 | 9.091 | 9.360 | 9.000 | 9.000 | 49,700 | -0.25(-2.70%) |
Apr 11, 2002 | 9.151 | 9.330 | 9.076 | 9.250 | 100,200 | +0.10(+1.09%) |
Apr 10, 2002 | 9.150 | 9.231 | 9.150 | 9.150 | 34,600 | +0.00(+0.00%) |
Apr 09, 2002 | 9.270 | 9.390 | 9.150 | 9.150 | 12,300 | -0.12(-1.29%) |
Apr 08, 2002 | 9.449 | 9.450 | 9.120 | 9.270 | 27,400 | +0.09(+0.98%) |
Apr 05, 2002 | 9.150 | 9.480 | 9.150 | 9.180 | 26,100 | +0.05(+0.55%) |
Apr 04, 2002 | 8.920 | 9.130 | 8.920 | 9.130 | 44,300 | +0.13(+1.44%) |
Apr 03, 2002 | 8.580 | 9.030 | 8.421 | 9.000 | 76,800 | +0.48(+5.63%) |
Apr 02, 2002 | 8.900 | 8.900 | 8.400 | 8.520 | 52,700 | -0.47(-5.23%) |