Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.550 | 3.690 | 3.440 | 3.690 | 26,800 | +0.19(+5.43%) |
Dec 30, 2002 | 3.310 | 3.700 | 3.250 | 3.500 | 45,400 | +0.13(+3.86%) |
Dec 27, 2002 | 3.350 | 3.400 | 3.250 | 3.370 | 353,800 | +0.12(+3.69%) |
Dec 26, 2002 | 3.300 | 3.450 | 3.150 | 3.250 | 44,200 | -0.05(-1.52%) |
Dec 24, 2002 | 3.250 | 3.250 | 3.100 | 3.300 | 14,300 | +0.04(+1.23%) |
Dec 23, 2002 | 3.000 | 3.400 | 2.900 | 3.260 | 45,900 | -0.19(-5.51%) |
Dec 20, 2002 | 3.000 | 3.480 | 3.000 | 3.450 | 49,700 | +0.45(+15.00%) |
Dec 19, 2002 | 3.050 | 3.050 | 3.000 | 3.000 | 25,700 | -0.03(-0.99%) |
Dec 18, 2002 | 3.000 | 3.050 | 3.000 | 3.030 | 251,700 | +0.03(+1.00%) |
Dec 17, 2002 | 3.000 | 3.050 | 2.950 | 3.000 | 39,000 | +0.00(+0.00%) |
Dec 16, 2002 | 3.030 | 3.030 | 3.000 | 3.000 | 36,500 | -0.00(-0.03%) |
Dec 13, 2002 | 3.000 | 3.050 | 3.000 | 3.001 | 69,600 | +0.04(+1.39%) |
Dec 12, 2002 | 3.090 | 3.090 | 2.960 | 2.960 | 11,200 | -0.10(-3.27%) |
Dec 11, 2002 | 3.041 | 3.180 | 2.970 | 3.060 | 71,500 | +0.03(+0.96%) |
Dec 10, 2002 | 3.250 | 3.260 | 3.030 | 3.031 | 11,300 | -0.30(-8.98%) |
Dec 09, 2002 | 3.320 | 3.480 | 3.260 | 3.330 | 26,100 | -0.07(-2.06%) |
Dec 06, 2002 | 3.400 | 3.400 | 3.160 | 3.400 | 28,800 | -0.00(-0.03%) |
Dec 05, 2002 | 3.400 | 3.401 | 3.400 | 3.401 | 300 | -0.08(-2.27%) |
Dec 04, 2002 | 3.500 | 3.500 | 3.400 | 3.480 | 11,600 | +0.03(+0.87%) |
Dec 03, 2002 | 3.500 | 3.850 | 3.400 | 3.450 | 81,900 | +0.15(+4.55%) |
Dec 02, 2002 | 3.390 | 3.400 | 3.250 | 3.300 | 13,100 | +0.04(+1.23%) |
Nov 29, 2002 | 3.500 | 3.500 | 3.250 | 3.260 | 13,600 | -0.24(-6.83%) |
Nov 27, 2002 | 3.350 | 3.499 | 3.318 | 3.499 | 3,800 | +0.09(+2.61%) |
Nov 26, 2002 | 3.510 | 3.520 | 3.360 | 3.410 | 4,800 | -0.09(-2.57%) |
Nov 25, 2002 | 3.070 | 3.590 | 3.070 | 3.500 | 4,700 | +0.29(+9.03%) |
Nov 22, 2002 | 3.389 | 3.389 | 3.080 | 3.210 | 5,800 | -0.11(-3.31%) |
Nov 21, 2002 | 3.300 | 3.600 | 3.300 | 3.320 | 4,200 | -0.12(-3.52%) |
Nov 20, 2002 | 3.330 | 3.600 | 3.319 | 3.441 | 3,500 | +0.38(+12.45%) |
Nov 19, 2002 | 3.330 | 3.330 | 3.060 | 3.060 | 9,900 | -0.31(-9.20%) |
Nov 18, 2002 | 3.710 | 3.769 | 3.260 | 3.370 | 16,200 | -0.32(-8.67%) |
Nov 15, 2002 | 3.900 | 4.040 | 3.690 | 3.690 | 12,700 | -0.36(-8.89%) |
Nov 14, 2002 | 4.000 | 4.100 | 4.000 | 4.050 | 69,200 | +0.04(+1.00%) |
Nov 13, 2002 | 3.950 | 4.050 | 3.920 | 4.010 | 54,000 | +0.01(+0.25%) |
Nov 12, 2002 | 4.130 | 4.190 | 3.950 | 4.000 | 56,200 | -0.23(-5.44%) |
Nov 11, 2002 | 4.489 | 4.489 | 4.130 | 4.230 | 25,300 | -0.22(-4.94%) |
Nov 08, 2002 | 3.800 | 4.580 | 3.800 | 4.450 | 64,300 | +0.26(+6.21%) |
Nov 07, 2002 | 3.890 | 4.190 | 3.800 | 4.190 | 21,800 | +0.32(+8.27%) |
Nov 06, 2002 | 3.490 | 4.260 | 3.410 | 3.870 | 36,300 | +0.66(+20.56%) |
Nov 05, 2002 | 3.240 | 3.490 | 3.210 | 3.210 | 36,100 | +0.01(+0.31%) |
Nov 04, 2002 | 2.950 | 3.250 | 2.950 | 3.200 | 15,700 | +0.11(+3.56%) |
Nov 01, 2002 | 2.950 | 3.090 | 2.910 | 3.090 | 25,000 | +0.04(+1.31%) |
Oct 31, 2002 | 3.080 | 3.090 | 2.900 | 3.050 | 12,295 | -0.01(-0.33%) |
Oct 30, 2002 | 3.050 | 3.140 | 3.050 | 3.060 | 17,000 | +0.16(+5.52%) |
Oct 29, 2002 | 3.000 | 3.100 | 2.887 | 2.900 | 23,005 | -0.17(-5.57%) |
Oct 28, 2002 | 3.060 | 3.190 | 3.060 | 3.071 | 7,200 | -0.18(-5.51%) |
Oct 25, 2002 | 3.150 | 3.250 | 3.110 | 3.250 | 12,500 | +0.20(+6.56%) |
Oct 24, 2002 | 2.800 | 3.050 | 2.761 | 3.050 | 15,100 | +0.25(+8.97%) |
Oct 23, 2002 | 2.798 | 3.050 | 2.670 | 2.799 | 25,100 | -0.00(-0.04%) |
Oct 22, 2002 | 2.820 | 2.900 | 2.720 | 2.800 | 1,500 | -0.13(-4.44%) |
Oct 21, 2002 | 2.790 | 2.980 | 2.790 | 2.930 | 11,000 | +0.20(+7.33%) |
Oct 18, 2002 | 2.728 | 2.780 | 2.651 | 2.730 | 16,700 | -0.03(-1.09%) |
Oct 17, 2002 | 2.690 | 2.760 | 2.650 | 2.760 | 38,500 | +0.16(+6.15%) |
Oct 16, 2002 | 2.620 | 2.690 | 2.550 | 2.600 | 8,600 | +0.10(+4.00%) |
Oct 15, 2002 | 2.500 | 2.690 | 2.500 | 2.500 | 19,100 | +0.01(+0.44%) |
Oct 14, 2002 | 2.310 | 2.489 | 2.310 | 2.489 | 500 | -0.14(-5.36%) |
Oct 11, 2002 | 2.349 | 2.630 | 2.210 | 2.630 | 16,100 | +0.36(+15.86%) |
Oct 10, 2002 | 2.101 | 2.270 | 2.100 | 2.270 | 20,600 | +0.07(+3.18%) |
Oct 09, 2002 | 2.200 | 2.248 | 2.100 | 2.200 | 22,700 | +0.06(+2.76%) |
Oct 08, 2002 | 2.390 | 2.390 | 2.120 | 2.141 | 11,800 | -0.34(-13.67%) |
Oct 07, 2002 | 2.480 | 2.480 | 2.480 | 2.480 | 100 | -0.07(-2.75%) |
Oct 04, 2002 | 2.770 | 2.800 | 2.470 | 2.550 | 7,100 | -0.30(-10.53%) |
Oct 03, 2002 | 2.870 | 2.870 | 2.551 | 2.850 | 45,400 | -0.03(-1.04%) |
Oct 02, 2002 | 2.640 | 2.950 | 2.640 | 2.880 | 21,300 | +0.23(+8.68%) |
Oct 01, 2002 | 2.320 | 2.710 | 2.310 | 2.650 | 36,400 | +0.34(+14.72%) |
Sep 30, 2002 | 2.450 | 2.550 | 2.200 | 2.310 | 19,225 | -0.15(-6.10%) |
Sep 27, 2002 | 2.470 | 2.600 | 2.370 | 2.460 | 84,775 | -0.04(-1.60%) |
Sep 26, 2002 | 2.521 | 2.620 | 2.450 | 2.500 | 41,800 | -0.10(-3.85%) |
Sep 25, 2002 | 2.400 | 2.610 | 2.340 | 2.600 | 30,600 | +0.20(+8.33%) |
Sep 24, 2002 | 2.282 | 2.489 | 2.260 | 2.400 | 58,700 | +0.09(+3.90%) |
Sep 23, 2002 | 2.700 | 2.700 | 2.310 | 2.310 | 13,800 | -0.39(-14.44%) |
Sep 20, 2002 | 2.811 | 2.846 | 2.500 | 2.700 | 19,300 | -0.25(-8.47%) |
Sep 19, 2002 | 2.901 | 3.000 | 2.760 | 2.950 | 3,800 | -0.05(-1.67%) |
Sep 18, 2002 | 3.050 | 3.100 | 2.900 | 3.000 | 64,700 | -0.07(-2.28%) |
Sep 17, 2002 | 3.150 | 3.160 | 3.050 | 3.070 | 7,400 | -0.08(-2.55%) |
Sep 16, 2002 | 3.150 | 3.200 | 3.150 | 3.150 | 4,300 | -0.05(-1.56%) |
Sep 13, 2002 | 3.210 | 3.210 | 3.200 | 3.200 | 433,000 | -0.01(-0.32%) |
Sep 12, 2002 | 3.200 | 3.250 | 3.150 | 3.210 | 30,300 | -0.04(-1.22%) |
Sep 11, 2002 | 3.300 | 3.300 | 3.250 | 3.250 | 16,700 | -0.10(-2.99%) |
Sep 10, 2002 | 3.400 | 3.400 | 3.200 | 3.350 | 910,200 | +0.00(+0.00%) |
Sep 09, 2002 | 3.180 | 3.350 | 3.070 | 3.350 | 15,600 | +0.22(+7.03%) |
Sep 06, 2002 | 3.050 | 3.229 | 3.050 | 3.130 | 22,000 | +0.13(+4.33%) |
Sep 05, 2002 | 3.000 | 3.030 | 3.000 | 3.000 | 17,200 | -0.04(-1.35%) |
Sep 04, 2002 | 2.960 | 3.041 | 2.960 | 3.041 | 8,700 | +0.02(+0.70%) |
Sep 03, 2002 | 3.010 | 3.020 | 2.940 | 3.020 | 13,200 | +0.02(+0.67%) |
Aug 30, 2002 | 2.910 | 3.001 | 2.900 | 3.000 | 15,600 | +0.00(+0.00%) |
Aug 29, 2002 | 2.990 | 3.040 | 2.900 | 3.000 | 56,100 | +0.00(+0.00%) |
Aug 28, 2002 | 3.000 | 3.001 | 3.000 | 3.000 | 27,500 | -0.02(-0.66%) |
Aug 27, 2002 | 2.900 | 3.150 | 2.900 | 3.020 | 7,600 | +0.07(+2.37%) |
Aug 26, 2002 | 3.000 | 3.060 | 2.890 | 2.950 | 2,550,000 | -0.04(-1.34%) |
Aug 23, 2002 | 2.830 | 2.990 | 2.810 | 2.990 | 2,100 | +0.09(+3.10%) |
Aug 22, 2002 | 2.930 | 2.950 | 2.831 | 2.900 | 3,700 | -0.01(-0.38%) |
Aug 21, 2002 | 2.910 | 3.100 | 2.850 | 2.911 | 12,300 | +0.01(+0.38%) |
Aug 20, 2002 | 2.990 | 2.990 | 2.800 | 2.900 | 10,100 | +0.28(+10.69%) |
Aug 16, 2002 | 2.589 | 2.620 | 2.500 | 2.620 | 18,750 | +0.03(+1.16%) |
Aug 15, 2002 | 2.500 | 2.600 | 2.500 | 2.590 | 438,300 | +0.07(+2.82%) |
Aug 14, 2002 | 2.470 | 2.519 | 2.470 | 2.519 | 96,200 | +0.07(+2.82%) |
Aug 13, 2002 | 2.200 | 2.510 | 2.200 | 2.450 | 47,500 | +0.25(+11.36%) |
Aug 12, 2002 | 2.050 | 2.200 | 2.050 | 2.200 | 1,800 | +0.25(+12.82%) |
Aug 07, 2002 | 2.050 | 2.050 | 1.710 | 1.950 | 120,818 | -0.02(-1.02%) |
Aug 06, 2002 | 2.090 | 2.090 | 1.970 | 1.970 | 15,700 | -0.03(-1.50%) |
Aug 05, 2002 | 2.250 | 2.250 | 2.000 | 2.000 | 32,300 | -0.20(-9.09%) |
Aug 02, 2002 | 2.300 | 2.350 | 2.200 | 2.200 | 8,200 | -0.10(-4.35%) |
Aug 01, 2002 | 2.460 | 2.460 | 2.300 | 2.300 | 24,700 | -0.15(-6.16%) |
Jul 31, 2002 | 2.350 | 2.650 | 2.350 | 2.451 | 39,700 | +0.10(+4.30%) |
Jul 30, 2002 | 2.683 | 2.730 | 2.350 | 2.350 | 25,000 | -0.28(-10.65%) |
Jul 29, 2002 | 2.830 | 3.000 | 2.630 | 2.630 | 54,000 | +0.03(+1.15%) |
Jul 26, 2002 | 3.100 | 3.100 | 2.551 | 2.600 | 34,500 | -0.40(-13.33%) |
Jul 25, 2002 | 3.020 | 3.190 | 2.990 | 3.000 | 28,500 | -0.05(-1.64%) |
Jul 24, 2002 | 3.250 | 3.260 | 2.990 | 3.050 | 66,100 | -0.11(-3.48%) |
Jul 23, 2002 | 3.490 | 3.498 | 3.160 | 3.160 | 24,000 | -0.45(-12.47%) |
Jul 22, 2002 | 3.611 | 3.631 | 3.610 | 3.610 | 4,000 | -0.09(-2.46%) |
Jul 19, 2002 | 3.800 | 3.800 | 3.590 | 3.701 | 20,800 | +0.00(+0.03%) |
Jul 17, 2002 | 3.700 | 4.000 | 3.511 | 3.700 | 22,700 | +0.40(+12.12%) |
Jul 12, 2002 | 3.135 | 3.300 | 3.135 | 3.300 | 2,700 | +0.08(+2.48%) |
Jul 11, 2002 | 2.960 | 3.220 | 2.960 | 3.220 | 17,400 | +0.27(+9.15%) |
Jul 10, 2002 | 2.780 | 3.100 | 2.780 | 2.950 | 76,700 | +0.17(+6.12%) |
Jul 09, 2002 | 3.050 | 3.050 | 2.780 | 2.780 | 597,200 | -0.27(-8.85%) |
Jul 08, 2002 | 3.150 | 3.150 | 3.050 | 3.050 | 32,500 | -0.20(-6.15%) |
Jul 05, 2002 | 3.060 | 3.290 | 2.950 | 3.250 | 11,200 | -0.05(-1.52%) |
Jul 04, 2002 | 3.000 | 3.350 | 3.000 | 3.300 | 57,700 | +0.00(+0.00%) |
Jul 03, 2002 | 3.000 | 3.350 | 3.000 | 3.300 | 57,700 | +0.22(+7.14%) |
Jul 02, 2002 | 3.650 | 3.650 | 2.860 | 3.080 | 101,300 | -0.67(-17.87%) |
Jul 01, 2002 | 4.110 | 4.200 | 3.610 | 3.750 | 71,300 | -0.37(-8.98%) |
Jun 28, 2002 | 3.910 | 4.340 | 3.910 | 4.120 | 43,200 | +0.03(+0.73%) |
Jun 27, 2002 | 3.910 | 4.140 | 3.910 | 4.090 | 26,700 | +0.11(+2.76%) |
Jun 26, 2002 | 3.820 | 3.980 | 3.820 | 3.980 | 4,900 | -0.02(-0.50%) |
Jun 25, 2002 | 4.040 | 4.040 | 4.000 | 4.000 | 7,600 | +0.00(+0.00%) |
Jun 21, 2002 | 3.820 | 4.150 | 3.820 | 4.000 | 33,200 | -0.03(-0.74%) |
Jun 20, 2002 | 4.020 | 4.150 | 3.900 | 4.030 | 48,100 | +0.08(+2.03%) |
Jun 19, 2002 | 4.200 | 4.210 | 3.950 | 3.950 | 17,000 | -0.27(-6.35%) |
Jun 18, 2002 | 4.280 | 4.380 | 4.120 | 4.218 | 50,000 | -0.05(-1.22%) |
Jun 17, 2002 | 3.800 | 4.270 | 3.750 | 4.270 | 287,100 | +0.47(+12.37%) |
Jun 14, 2002 | 4.010 | 4.200 | 3.800 | 3.800 | 40,400 | -0.60(-13.64%) |
Jun 12, 2002 | 4.460 | 4.500 | 4.400 | 4.400 | 21,000 | -0.10(-2.22%) |
Jun 11, 2002 | 4.580 | 4.580 | 4.400 | 4.500 | 4,700 | -0.13(-2.81%) |
Jun 10, 2002 | 4.510 | 4.690 | 4.400 | 4.630 | 80,800 | +0.08(+1.76%) |
Jun 07, 2002 | 4.560 | 4.600 | 4.550 | 4.550 | 6,200 | +0.00(+0.00%) |
Jun 06, 2002 | 4.930 | 4.930 | 4.350 | 4.550 | 80,800 | -0.21(-4.41%) |
Jun 05, 2002 | 4.730 | 4.840 | 4.720 | 4.760 | 37,200 | -0.30(-5.93%) |
May 31, 2002 | 5.185 | 5.200 | 4.760 | 5.060 | 19,200 | +0.56(+12.44%) |
May 28, 2002 | 4.655 | 4.670 | 4.450 | 4.500 | 6,700 | -0.19(-4.05%) |
May 27, 2002 | 4.450 | 4.690 | 4.260 | 4.690 | 34,500 | +0.00(+0.00%) |
May 24, 2002 | 4.450 | 4.690 | 4.260 | 4.690 | 34,500 | +0.14(+2.98%) |
May 23, 2002 | 4.400 | 4.650 | 4.400 | 4.554 | 29,900 | -0.14(-2.90%) |
May 22, 2002 | 4.791 | 4.840 | 4.310 | 4.690 | 72,100 | -0.11(-2.29%) |
May 21, 2002 | 4.750 | 4.950 | 4.700 | 4.800 | 23,700 | -0.10(-2.04%) |
May 20, 2002 | 5.100 | 5.100 | 4.480 | 4.900 | 121,900 | -0.33(-6.31%) |
May 17, 2002 | 5.350 | 5.360 | 5.000 | 5.230 | 26,300 | -0.17(-3.15%) |
May 16, 2002 | 5.400 | 5.500 | 5.350 | 5.400 | 12,000 | +0.03(+0.58%) |
May 15, 2002 | 5.480 | 5.690 | 5.350 | 5.369 | 20,800 | -0.10(-1.85%) |
May 14, 2002 | 5.430 | 5.600 | 5.370 | 5.470 | 8,000 | +0.02(+0.37%) |
May 13, 2002 | 5.500 | 5.600 | 5.260 | 5.450 | 6,000 | +0.19(+3.67%) |
May 10, 2002 | 5.200 | 5.257 | 5.200 | 5.257 | 10,800 | +0.06(+1.10%) |
May 09, 2002 | 5.550 | 5.600 | 5.200 | 5.200 | 7,400 | -0.35(-6.31%) |
May 08, 2002 | 5.550 | 5.700 | 5.550 | 5.550 | 14,600 | +0.00(+0.00%) |
May 07, 2002 | 5.440 | 5.800 | 5.400 | 5.550 | 36,400 | -0.07(-1.25%) |
May 06, 2002 | 5.765 | 5.850 | 5.620 | 5.620 | 18,600 | -0.13(-2.26%) |
May 03, 2002 | 5.580 | 6.020 | 5.390 | 5.750 | 141,200 | +0.30(+5.50%) |
May 02, 2002 | 5.250 | 5.590 | 5.050 | 5.450 | 145,100 | +0.45(+9.00%) |
May 01, 2002 | 4.950 | 5.000 | 4.900 | 5.000 | 4,900 | +0.09(+1.83%) |
Apr 30, 2002 | 5.020 | 5.200 | 4.900 | 4.910 | 85,900 | -0.09(-1.76%) |
Apr 29, 2002 | 4.800 | 4.998 | 4.670 | 4.998 | 23,000 | +0.15(+3.06%) |
Apr 26, 2002 | 4.700 | 4.899 | 4.680 | 4.850 | 600 | +0.15(+3.19%) |
Apr 25, 2002 | 4.750 | 4.750 | 4.700 | 4.700 | 4,300 | -0.01(-0.21%) |
Apr 24, 2002 | 4.750 | 4.990 | 4.650 | 4.710 | 17,000 | +0.00(+0.00%) |
Apr 23, 2002 | 4.850 | 4.930 | 4.670 | 4.710 | 60,000 | -0.14(-2.89%) |
Apr 22, 2002 | 5.100 | 5.200 | 4.850 | 4.850 | 51,800 | -0.18(-3.58%) |
Apr 19, 2002 | 4.720 | 5.140 | 4.720 | 5.030 | 35,500 | +0.15(+3.07%) |
Apr 18, 2002 | 4.750 | 4.980 | 4.710 | 4.880 | 24,600 | +0.16(+3.39%) |
Apr 17, 2002 | 4.690 | 4.750 | 4.690 | 4.720 | 8,300 | -0.03(-0.63%) |
Apr 16, 2002 | 4.600 | 4.770 | 4.750 | 4.750 | 149,400 | +0.10(+2.15%) |
Apr 15, 2002 | 4.649 | 4.700 | 4.510 | 4.650 | 23,500 | +0.00(+0.00%) |
Apr 12, 2002 | 4.500 | 4.690 | 4.450 | 4.650 | 45,300 | +0.05(+1.09%) |
Apr 11, 2002 | 4.470 | 4.620 | 4.470 | 4.600 | 9,300 | +0.07(+1.46%) |
Apr 10, 2002 | 4.450 | 4.590 | 4.420 | 4.534 | 17,100 | +0.21(+4.95%) |
Apr 09, 2002 | 4.400 | 4.400 | 4.310 | 4.320 | 5,200 | -0.08(-1.82%) |
Apr 08, 2002 | 4.315 | 4.500 | 4.300 | 4.400 | 10,100 | +0.10(+2.33%) |
Apr 05, 2002 | 4.410 | 4.410 | 4.300 | 4.300 | 13,200 | -0.25(-5.49%) |
Apr 04, 2002 | 4.548 | 4.610 | 4.500 | 4.550 | 12,400 | +0.10(+2.25%) |
Apr 03, 2002 | 4.400 | 4.550 | 4.400 | 4.450 | 41,000 | -0.01(-0.22%) |
Apr 02, 2002 | 4.250 | 4.500 | 4.250 | 4.460 | 19,800 | +0.03(+0.68%) |
Apr 01, 2002 | 4.400 | 4.600 | 4.200 | 4.430 | 33,200 | -0.04(-0.89%) |
Mar 29, 2002 | 4.650 | 4.750 | 4.470 | 4.470 | 35,700 | +0.00(+0.00%) |
Mar 28, 2002 | 4.650 | 4.750 | 4.470 | 4.470 | 33,100 | -0.09(-1.97%) |
Mar 27, 2002 | 4.500 | 4.700 | 4.370 | 4.560 | 62,300 | -0.09(-1.94%) |
Mar 26, 2002 | 4.730 | 4.730 | 4.500 | 4.650 | 11,900 | -0.10(-2.11%) |
Mar 25, 2002 | 4.640 | 4.770 | 4.542 | 4.750 | 16,600 | +0.21(+4.63%) |
Mar 22, 2002 | 4.590 | 4.640 | 4.420 | 4.540 | 13,800 | -0.06(-1.30%) |
Mar 21, 2002 | 4.600 | 4.600 | 4.400 | 4.600 | 6,900 | +0.00(+0.00%) |
Mar 20, 2002 | 4.360 | 4.600 | 4.330 | 4.600 | 8,500 | +0.19(+4.31%) |
Mar 19, 2002 | 4.500 | 4.620 | 4.400 | 4.410 | 13,000 | -0.29(-6.17%) |
Mar 18, 2002 | 4.340 | 4.700 | 4.300 | 4.700 | 15,400 | +0.37(+8.55%) |
Mar 15, 2002 | 4.400 | 4.400 | 4.330 | 4.330 | 16,500 | -0.05(-1.14%) |
Mar 14, 2002 | 4.550 | 4.770 | 4.330 | 4.380 | 22,900 | +0.00(+0.00%) |
Mar 13, 2002 | 4.560 | 4.570 | 4.380 | 4.380 | 5,000 | -0.32(-6.81%) |
Mar 12, 2002 | 4.494 | 4.700 | 4.400 | 4.700 | 20,700 | +0.10(+2.17%) |
Mar 11, 2002 | 4.425 | 4.600 | 4.425 | 4.600 | 11,900 | +0.10(+2.22%) |
Mar 08, 2002 | 4.410 | 4.620 | 4.400 | 4.500 | 119,200 | +0.00(+0.00%) |
Mar 07, 2002 | 4.650 | 4.650 | 4.230 | 4.500 | 44,500 | -0.14(-3.02%) |
Mar 06, 2002 | 4.570 | 4.700 | 4.550 | 4.640 | 21,000 | +0.04(+0.87%) |
Mar 05, 2002 | 4.560 | 4.600 | 4.550 | 4.600 | 7,200 | +0.00(+0.00%) |
Mar 04, 2002 | 4.600 | 4.788 | 4.600 | 4.600 | 6,600 | -0.05(-1.08%) |
Mar 01, 2002 | 4.650 | 4.700 | 4.650 | 4.650 | 5,500 | -0.15(-3.12%) |
Feb 28, 2002 | 4.720 | 4.800 | 4.600 | 4.800 | 155,100 | +0.07(+1.48%) |
Feb 27, 2002 | 4.650 | 4.850 | 4.640 | 4.730 | 32,200 | -0.07(-1.46%) |
Feb 26, 2002 | 4.850 | 4.850 | 4.650 | 4.800 | 13,700 | +0.10(+2.13%) |
Feb 25, 2002 | 4.750 | 4.840 | 4.700 | 4.700 | 16,500 | -0.05(-1.05%) |
Feb 22, 2002 | 4.780 | 4.940 | 4.600 | 4.750 | 35,900 | -0.08(-1.66%) |
Feb 21, 2002 | 4.800 | 4.869 | 4.800 | 4.830 | 4,300 | +0.03(+0.63%) |
Feb 20, 2002 | 4.900 | 5.090 | 4.800 | 4.800 | 151,600 | -0.18(-3.61%) |
Feb 19, 2002 | 4.800 | 5.000 | 4.800 | 4.980 | 64,600 | +0.23(+4.84%) |
Feb 18, 2002 | 5.000 | 5.000 | 4.740 | 4.750 | 62,900 | +0.00(+0.00%) |
Feb 15, 2002 | 5.000 | 5.000 | 4.740 | 4.750 | 62,900 | -0.20(-4.04%) |
Feb 14, 2002 | 4.860 | 5.440 | 4.850 | 4.950 | 82,000 | +0.05(+1.02%) |
Feb 13, 2002 | 4.850 | 4.940 | 4.850 | 4.900 | 23,500 | -0.05(-1.01%) |
Feb 12, 2002 | 4.750 | 4.990 | 4.750 | 4.950 | 37,800 | -0.02(-0.40%) |
Feb 11, 2002 | 4.650 | 4.970 | 4.600 | 4.970 | 68,300 | +0.30(+6.40%) |
Feb 08, 2002 | 4.700 | 4.750 | 4.600 | 4.671 | 43,000 | +0.02(+0.45%) |
Feb 07, 2002 | 4.471 | 4.750 | 4.400 | 4.650 | 62,700 | +0.05(+1.12%) |
Feb 06, 2002 | 4.300 | 4.600 | 4.300 | 4.599 | 11,900 | +0.20(+4.52%) |
Feb 05, 2002 | 4.350 | 4.490 | 4.330 | 4.400 | 43,700 | +0.03(+0.69%) |
Feb 04, 2002 | 4.650 | 4.650 | 4.370 | 4.370 | 39,500 | -0.13(-2.89%) |
Feb 01, 2002 | 4.600 | 4.620 | 4.150 | 4.500 | 162,500 | -0.10(-2.17%) |
Jan 31, 2002 | 4.400 | 4.600 | 4.400 | 4.600 | 78,200 | +0.25(+5.75%) |
Jan 30, 2002 | 4.420 | 4.470 | 4.160 | 4.350 | 79,700 | -0.09(-2.03%) |
Jan 29, 2002 | 4.550 | 4.550 | 4.350 | 4.440 | 109,300 | -0.04(-0.89%) |
Jan 28, 2002 | 4.700 | 4.700 | 4.450 | 4.480 | 57,600 | -0.07(-1.54%) |
Jan 25, 2002 | 4.800 | 4.820 | 4.550 | 4.550 | 14,100 | -0.25(-5.21%) |
Jan 24, 2002 | 5.010 | 5.010 | 4.800 | 4.800 | 10,200 | -0.21(-4.20%) |
Jan 23, 2002 | 4.560 | 5.280 | 4.560 | 5.010 | 280,600 | +0.48(+10.60%) |
Jan 22, 2002 | 4.400 | 4.640 | 4.160 | 4.530 | 67,200 | +0.03(+0.67%) |
Jan 21, 2002 | 4.500 | 4.550 | 4.450 | 4.500 | 124,200 | +0.00(+0.00%) |
Jan 18, 2002 | 4.500 | 4.550 | 4.450 | 4.500 | 124,200 | -0.09(-1.96%) |
Jan 17, 2002 | 4.450 | 4.630 | 4.450 | 4.590 | 30,700 | +0.09(+2.00%) |
Jan 16, 2002 | 4.650 | 4.650 | 4.310 | 4.500 | 99,000 | -0.14(-3.02%) |
Jan 15, 2002 | 4.740 | 4.900 | 4.490 | 4.640 | 109,800 | -0.01(-0.22%) |
Jan 14, 2002 | 4.040 | 4.740 | 3.900 | 4.650 | 346,400 | +0.75(+19.23%) |
Jan 11, 2002 | 3.861 | 4.000 | 3.850 | 3.900 | 209,800 | +0.00(+0.00%) |