Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.500 | 3.560 | 3.380 | 3.380 | 189,000 | -0.12(-3.43%) |
Feb 27, 2003 | 3.540 | 3.540 | 3.350 | 3.500 | 221,600 | +0.01(+0.29%) |
Feb 26, 2003 | 3.550 | 3.600 | 3.420 | 3.490 | 392,200 | -0.10(-2.79%) |
Feb 25, 2003 | 3.510 | 3.600 | 3.350 | 3.590 | 289,500 | +0.19(+5.59%) |
Feb 24, 2003 | 3.690 | 3.750 | 3.390 | 3.400 | 192,900 | -0.35(-9.33%) |
Feb 21, 2003 | 3.930 | 3.970 | 3.600 | 3.750 | 194,000 | -0.01(-0.39%) |
Feb 20, 2003 | 3.860 | 4.000 | 3.750 | 3.764 | 136,700 | -0.15(-3.72%) |
Feb 19, 2003 | 4.000 | 4.010 | 3.850 | 3.910 | 132,800 | -0.02(-0.51%) |
Feb 18, 2003 | 3.710 | 4.010 | 3.700 | 3.930 | 192,500 | +0.13(+3.42%) |
Feb 14, 2003 | 3.940 | 3.950 | 3.670 | 3.800 | 191,000 | -0.10(-2.56%) |
Feb 13, 2003 | 3.830 | 3.960 | 3.800 | 3.900 | 200,800 | +0.05(+1.30%) |
Feb 12, 2003 | 3.850 | 4.040 | 3.850 | 3.850 | 129,200 | -0.20(-4.91%) |
Feb 11, 2003 | 4.000 | 4.050 | 3.610 | 4.049 | 258,800 | +0.05(+1.23%) |
Feb 10, 2003 | 3.780 | 4.000 | 3.740 | 4.000 | 130,800 | +0.17(+4.44%) |
Feb 07, 2003 | 4.170 | 4.200 | 3.830 | 3.830 | 255,800 | -0.37(-8.81%) |
Feb 06, 2003 | 4.210 | 4.250 | 4.050 | 4.200 | 107,600 | -0.13(-3.00%) |
Feb 05, 2003 | 4.310 | 4.420 | 4.130 | 4.330 | 180,300 | +0.02(+0.46%) |
Feb 04, 2003 | 4.440 | 4.440 | 4.070 | 4.310 | 203,100 | -0.01(-0.23%) |
Feb 03, 2003 | 4.370 | 4.450 | 4.250 | 4.320 | 116,900 | -0.04(-0.92%) |
Jan 31, 2003 | 4.420 | 4.560 | 4.330 | 4.360 | 251,400 | -0.05(-1.16%) |
Jan 30, 2003 | 4.550 | 4.700 | 4.310 | 4.411 | 522,919 | -0.14(-3.05%) |
Jan 29, 2003 | 4.510 | 4.670 | 4.450 | 4.550 | 206,500 | +0.03(+0.66%) |
Jan 28, 2003 | 4.440 | 4.650 | 4.430 | 4.520 | 240,500 | +0.04(+0.89%) |
Jan 27, 2003 | 4.540 | 4.760 | 4.300 | 4.480 | 133,100 | -0.08(-1.75%) |
Jan 24, 2003 | 4.990 | 5.000 | 4.520 | 4.560 | 266,000 | -0.41(-8.25%) |
Jan 23, 2003 | 4.970 | 4.990 | 4.890 | 4.970 | 154,700 | +0.02(+0.40%) |
Jan 22, 2003 | 4.950 | 5.150 | 4.830 | 4.950 | 185,500 | -0.15(-2.94%) |
Jan 21, 2003 | 4.950 | 5.100 | 4.920 | 5.100 | 248,800 | +0.15(+3.03%) |
Jan 17, 2003 | 5.230 | 5.240 | 4.940 | 4.950 | 217,500 | -0.26(-4.99%) |
Jan 16, 2003 | 5.290 | 5.400 | 5.110 | 5.210 | 291,800 | -0.11(-1.98%) |
Jan 15, 2003 | 5.070 | 5.510 | 5.000 | 5.315 | 471,200 | +0.22(+4.35%) |
Jan 14, 2003 | 4.960 | 5.170 | 4.940 | 5.094 | 277,800 | +0.12(+2.49%) |
Jan 13, 2003 | 4.740 | 4.980 | 4.740 | 4.970 | 398,000 | +0.23(+4.85%) |
Jan 10, 2003 | 4.460 | 4.780 | 4.400 | 4.740 | 189,200 | +0.28(+6.28%) |
Jan 09, 2003 | 4.220 | 4.480 | 4.200 | 4.460 | 248,600 | +0.28(+6.70%) |
Jan 08, 2003 | 4.940 | 4.950 | 4.140 | 4.180 | 272,300 | -0.62(-12.92%) |
Jan 07, 2003 | 4.980 | 5.000 | 4.660 | 4.800 | 283,700 | -0.20(-4.00%) |
Jan 06, 2003 | 4.890 | 5.000 | 4.770 | 5.000 | 156,000 | +0.12(+2.48%) |
Jan 03, 2003 | 4.810 | 4.981 | 4.620 | 4.879 | 182,200 | -0.03(-0.61%) |
Jan 02, 2003 | 4.700 | 4.920 | 4.550 | 4.909 | 204,000 | +0.35(+7.65%) |
Dec 31, 2002 | 4.300 | 4.800 | 4.300 | 4.560 | 556,400 | +0.16(+3.64%) |
Dec 30, 2002 | 4.560 | 4.650 | 4.330 | 4.400 | 410,900 | -0.20(-4.35%) |
Dec 27, 2002 | 5.010 | 5.010 | 4.600 | 4.600 | 273,600 | -0.40(-8.00%) |
Dec 26, 2002 | 5.010 | 5.230 | 4.980 | 5.000 | 134,600 | -0.01(-0.22%) |
Dec 24, 2002 | 5.120 | 5.210 | 5.010 | 5.011 | 89,100 | -0.13(-2.51%) |
Dec 23, 2002 | 4.980 | 5.200 | 4.870 | 5.140 | 220,900 | +0.16(+3.21%) |
Dec 20, 2002 | 4.980 | 5.100 | 4.870 | 4.980 | 360,000 | +0.05(+1.01%) |
Dec 19, 2002 | 5.050 | 5.130 | 4.800 | 4.930 | 279,000 | -0.05(-0.96%) |
Dec 18, 2002 | 5.000 | 5.330 | 4.850 | 4.978 | 215,000 | -0.23(-4.45%) |
Dec 17, 2002 | 5.130 | 5.300 | 5.010 | 5.210 | 213,700 | +0.08(+1.56%) |
Dec 16, 2002 | 5.020 | 5.260 | 4.960 | 5.130 | 277,200 | +0.17(+3.43%) |
Dec 13, 2002 | 5.400 | 5.450 | 4.960 | 4.960 | 230,300 | -0.38(-7.12%) |
Dec 12, 2002 | 5.400 | 5.450 | 5.240 | 5.340 | 244,200 | -0.06(-1.11%) |
Dec 11, 2002 | 5.160 | 5.450 | 5.160 | 5.400 | 205,300 | +0.10(+1.89%) |
Dec 10, 2002 | 5.090 | 5.350 | 4.920 | 5.300 | 352,800 | +0.21(+4.13%) |
Dec 09, 2002 | 5.500 | 5.550 | 5.090 | 5.090 | 338,200 | -0.48(-8.62%) |
Dec 06, 2002 | 5.390 | 5.610 | 5.290 | 5.570 | 344,900 | +0.22(+4.11%) |
Dec 05, 2002 | 5.200 | 5.590 | 5.190 | 5.350 | 325,400 | -0.09(-1.65%) |
Dec 04, 2002 | 5.380 | 5.640 | 5.090 | 5.440 | 540,200 | -0.05(-0.91%) |
Dec 03, 2002 | 5.520 | 5.550 | 5.320 | 5.490 | 337,400 | +0.02(+0.37%) |
Dec 02, 2002 | 5.480 | 5.590 | 5.300 | 5.470 | 367,500 | +0.12(+2.24%) |
Nov 29, 2002 | 5.500 | 5.650 | 5.320 | 5.350 | 263,300 | -0.20(-3.60%) |
Nov 27, 2002 | 5.310 | 5.620 | 5.300 | 5.550 | 386,900 | +0.35(+6.73%) |
Nov 26, 2002 | 5.660 | 5.670 | 5.200 | 5.200 | 271,600 | -0.35(-6.31%) |
Nov 25, 2002 | 5.360 | 5.560 | 5.300 | 5.550 | 320,700 | +0.15(+2.78%) |
Nov 22, 2002 | 5.410 | 5.460 | 5.200 | 5.400 | 593,400 | +0.07(+1.31%) |
Nov 21, 2002 | 5.400 | 5.470 | 5.200 | 5.330 | 503,900 | +0.01(+0.19%) |
Nov 20, 2002 | 5.040 | 5.350 | 5.000 | 5.320 | 440,900 | +0.31(+6.19%) |
Nov 19, 2002 | 5.020 | 5.030 | 4.740 | 5.010 | 253,300 | +0.00(+0.00%) |
Nov 18, 2002 | 5.030 | 5.210 | 4.940 | 5.010 | 369,800 | -0.04(-0.79%) |
Nov 15, 2002 | 5.080 | 5.100 | 4.970 | 5.050 | 367,700 | -0.05(-0.98%) |
Nov 14, 2002 | 5.250 | 5.690 | 4.850 | 5.100 | 1,099,100 | -0.14(-2.67%) |
Nov 13, 2002 | 4.880 | 5.560 | 4.750 | 5.240 | 789,000 | -0.45(-7.91%) |
Nov 12, 2002 | 5.850 | 6.030 | 5.350 | 5.690 | 754,900 | -0.16(-2.74%) |
Nov 11, 2002 | 5.900 | 6.000 | 5.780 | 5.850 | 600,400 | +0.04(+0.69%) |
Nov 08, 2002 | 5.980 | 6.030 | 5.573 | 5.810 | 476,300 | -0.16(-2.68%) |
Nov 07, 2002 | 5.990 | 6.020 | 5.700 | 5.970 | 401,500 | -0.02(-0.33%) |
Nov 06, 2002 | 5.680 | 5.990 | 5.500 | 5.990 | 304,000 | +0.34(+6.02%) |
Nov 05, 2002 | 5.700 | 5.700 | 5.400 | 5.650 | 188,800 | -0.03(-0.53%) |
Nov 04, 2002 | 5.380 | 5.890 | 5.380 | 5.680 | 724,200 | +0.28(+5.19%) |
Nov 01, 2002 | 4.950 | 5.400 | 4.800 | 5.400 | 311,200 | +0.46(+9.31%) |
Oct 31, 2002 | 4.760 | 5.000 | 4.700 | 4.940 | 261,400 | +0.14(+2.92%) |
Oct 30, 2002 | 4.840 | 4.940 | 4.721 | 4.800 | 255,100 | +0.08(+1.69%) |
Oct 29, 2002 | 4.320 | 4.820 | 4.320 | 4.720 | 265,800 | +0.39(+9.01%) |
Oct 28, 2002 | 4.270 | 4.840 | 4.260 | 4.330 | 396,300 | +0.06(+1.41%) |
Oct 25, 2002 | 4.200 | 4.370 | 4.150 | 4.270 | 169,100 | +0.12(+2.89%) |
Oct 24, 2002 | 4.060 | 4.310 | 4.060 | 4.150 | 252,900 | +0.00(+0.00%) |
Oct 23, 2002 | 3.960 | 4.150 | 3.800 | 4.150 | 247,400 | +0.27(+6.96%) |
Oct 22, 2002 | 4.020 | 4.061 | 3.850 | 3.880 | 446,000 | -0.11(-2.76%) |
Oct 21, 2002 | 3.840 | 3.990 | 3.750 | 3.990 | 255,900 | +0.25(+6.71%) |
Oct 18, 2002 | 4.010 | 4.020 | 3.620 | 3.739 | 273,200 | -0.04(-1.08%) |
Oct 17, 2002 | 3.680 | 3.780 | 3.600 | 3.780 | 226,093 | +0.21(+5.88%) |
Oct 16, 2002 | 3.330 | 3.800 | 3.330 | 3.570 | 621,000 | +0.20(+5.90%) |
Oct 15, 2002 | 3.670 | 3.900 | 3.330 | 3.371 | 1,445,578 | +0.08(+2.46%) |
Oct 14, 2002 | 3.150 | 3.320 | 3.000 | 3.290 | 318,900 | +0.14(+4.41%) |
Oct 11, 2002 | 3.070 | 3.290 | 3.010 | 3.151 | 262,100 | +0.05(+1.65%) |
Oct 10, 2002 | 3.150 | 3.150 | 3.010 | 3.100 | 344,207 | +0.12(+4.03%) |
Oct 09, 2002 | 3.110 | 3.250 | 2.880 | 2.980 | 279,600 | -0.26(-7.94%) |
Oct 08, 2002 | 3.549 | 3.930 | 3.130 | 3.237 | 502,500 | -0.24(-6.98%) |
Oct 07, 2002 | 3.610 | 3.700 | 3.420 | 3.480 | 439,369 | -0.13(-3.60%) |
Oct 04, 2002 | 4.001 | 4.100 | 3.570 | 3.610 | 281,458 | -0.37(-9.30%) |
Oct 03, 2002 | 4.049 | 4.310 | 3.910 | 3.980 | 165,900 | -0.06(-1.49%) |
Oct 02, 2002 | 4.400 | 4.550 | 4.040 | 4.040 | 290,300 | -0.37(-8.39%) |
Oct 01, 2002 | 4.620 | 4.620 | 4.260 | 4.410 | 367,960 | -0.23(-4.96%) |
Sep 30, 2002 | 3.800 | 4.840 | 3.800 | 4.640 | 1,031,800 | +0.79(+20.52%) |
Sep 27, 2002 | 3.950 | 4.300 | 3.800 | 3.850 | 523,500 | -0.08(-2.04%) |
Sep 26, 2002 | 4.410 | 4.430 | 3.900 | 3.930 | 332,700 | -0.33(-7.75%) |
Sep 25, 2002 | 4.360 | 4.490 | 4.190 | 4.260 | 439,800 | -0.04(-0.93%) |
Sep 24, 2002 | 3.940 | 4.400 | 3.940 | 4.300 | 303,043 | +0.17(+4.12%) |
Sep 23, 2002 | 3.930 | 4.200 | 3.920 | 4.130 | 504,329 | +0.10(+2.48%) |
Sep 20, 2002 | 4.270 | 4.450 | 3.990 | 4.030 | 647,367 | +0.05(+1.26%) |
Sep 19, 2002 | 4.510 | 4.650 | 3.910 | 3.980 | 194,506 | -0.64(-13.85%) |
Sep 18, 2002 | 4.480 | 4.730 | 4.320 | 4.620 | 379,100 | +0.14(+3.12%) |
Sep 17, 2002 | 4.510 | 4.650 | 4.400 | 4.480 | 239,000 | -0.22(-4.68%) |
Sep 16, 2002 | 4.860 | 5.000 | 4.610 | 4.700 | 243,548 | -0.22(-4.47%) |
Sep 13, 2002 | 4.910 | 5.000 | 4.820 | 4.920 | 199,964 | -0.08(-1.60%) |
Sep 12, 2002 | 4.929 | 5.033 | 4.750 | 5.000 | 760,150 | +0.03(+0.60%) |
Sep 11, 2002 | 4.810 | 4.990 | 4.800 | 4.970 | 337,100 | +0.04(+0.81%) |
Sep 10, 2002 | 4.790 | 5.000 | 4.751 | 4.930 | 391,681 | -0.04(-0.80%) |
Sep 09, 2002 | 4.640 | 5.010 | 4.620 | 4.970 | 448,895 | -0.02(-0.40%) |
Sep 06, 2002 | 4.500 | 5.000 | 4.500 | 4.990 | 977,700 | +0.39(+8.48%) |
Sep 05, 2002 | 4.250 | 4.738 | 4.250 | 4.600 | 1,122,300 | +0.20(+4.55%) |
Sep 04, 2002 | 4.210 | 4.680 | 3.910 | 4.400 | 2,496,148 | -1.23(-21.85%) |
Sep 03, 2002 | 6.100 | 6.100 | 5.500 | 5.630 | 1,384,900 | -0.49(-8.01%) |
Aug 30, 2002 | 6.640 | 6.790 | 6.120 | 6.120 | 256,300 | -0.63(-9.33%) |
Aug 29, 2002 | 6.030 | 6.760 | 6.030 | 6.750 | 576,342 | +0.68(+11.20%) |
Aug 28, 2002 | 6.270 | 6.400 | 6.030 | 6.070 | 354,920 | -0.26(-4.11%) |
Aug 27, 2002 | 6.940 | 6.941 | 6.300 | 6.330 | 381,416 | -0.62(-8.92%) |
Aug 26, 2002 | 6.670 | 6.950 | 6.260 | 6.950 | 260,489 | +0.33(+4.98%) |
Aug 23, 2002 | 7.230 | 7.230 | 6.600 | 6.620 | 281,100 | -0.51(-7.15%) |
Aug 22, 2002 | 6.980 | 7.470 | 6.860 | 7.130 | 316,100 | +0.17(+2.44%) |
Aug 21, 2002 | 6.640 | 6.980 | 6.540 | 6.960 | 269,794 | +0.42(+6.42%) |
Aug 20, 2002 | 6.400 | 6.840 | 6.160 | 6.540 | 437,000 | -0.13(-1.95%) |
Aug 16, 2002 | 6.250 | 6.850 | 6.200 | 6.670 | 359,139 | +0.38(+6.04%) |
Aug 15, 2002 | 6.390 | 6.690 | 6.120 | 6.290 | 329,788 | -0.11(-1.72%) |
Aug 14, 2002 | 5.700 | 6.428 | 5.500 | 6.400 | 343,500 | +0.63(+10.92%) |
Aug 13, 2002 | 6.230 | 6.370 | 5.690 | 5.770 | 282,364 | -0.61(-9.56%) |
Aug 12, 2002 | 6.160 | 6.560 | 5.760 | 6.380 | 364,697 | +0.80(+14.34%) |
Aug 07, 2002 | 6.300 | 6.500 | 5.550 | 5.580 | 1,056,500 | -0.66(-10.58%) |
Aug 06, 2002 | 5.650 | 6.250 | 5.650 | 6.240 | 414,500 | +0.57(+10.05%) |
Aug 05, 2002 | 5.750 | 6.040 | 5.600 | 5.670 | 285,900 | -0.20(-3.41%) |
Aug 02, 2002 | 5.850 | 6.140 | 5.750 | 5.870 | 299,410 | +0.03(+0.51%) |
Aug 01, 2002 | 5.970 | 6.100 | 5.750 | 5.840 | 353,621 | -0.35(-5.65%) |
Jul 31, 2002 | 6.020 | 6.370 | 5.760 | 6.190 | 528,000 | +0.09(+1.48%) |
Jul 30, 2002 | 5.950 | 6.140 | 5.650 | 6.100 | 717,500 | +0.18(+3.04%) |
Jul 29, 2002 | 5.750 | 6.040 | 5.750 | 5.920 | 544,553 | +0.19(+3.32%) |
Jul 26, 2002 | 5.790 | 5.790 | 5.200 | 5.730 | 482,500 | +0.23(+4.18%) |
Jul 25, 2002 | 6.040 | 6.350 | 5.500 | 5.500 | 900,360 | -0.50(-8.33%) |
Jul 24, 2002 | 5.800 | 6.100 | 5.300 | 6.000 | 942,196 | +0.15(+2.56%) |
Jul 23, 2002 | 6.180 | 6.430 | 5.600 | 5.850 | 540,952 | -0.29(-4.72%) |
Jul 22, 2002 | 5.800 | 6.700 | 5.710 | 6.140 | 462,163 | +0.32(+5.50%) |
Jul 19, 2002 | 6.000 | 6.250 | 5.710 | 5.820 | 305,800 | -0.55(-8.63%) |
Jul 17, 2002 | 6.740 | 7.000 | 6.210 | 6.370 | 506,100 | +0.39(+6.52%) |
Jul 12, 2002 | 5.830 | 6.050 | 5.510 | 5.980 | 368,100 | +0.18(+3.10%) |
Jul 11, 2002 | 5.560 | 5.800 | 5.420 | 5.800 | 621,200 | +0.30(+5.45%) |
Jul 10, 2002 | 6.040 | 6.040 | 5.280 | 5.500 | 433,800 | -0.40(-6.78%) |
Jul 09, 2002 | 5.830 | 5.900 | 5.830 | 5.900 | 251,000 | +0.07(+1.20%) |
Jul 08, 2002 | 6.240 | 6.240 | 5.830 | 5.830 | 221,900 | -0.41(-6.57%) |
Jul 05, 2002 | 5.980 | 6.250 | 5.970 | 6.240 | 135,400 | +0.30(+5.05%) |
Jul 04, 2002 | 5.950 | 6.040 | 5.420 | 5.940 | 422,300 | +0.00(+0.00%) |
Jul 03, 2002 | 5.950 | 6.040 | 5.420 | 5.940 | 421,300 | -0.11(-1.82%) |
Jul 02, 2002 | 6.230 | 6.250 | 5.590 | 6.050 | 513,000 | -0.13(-2.10%) |
Jul 01, 2002 | 7.150 | 7.200 | 6.000 | 6.180 | 583,800 | -1.09(-14.99%) |
Jun 28, 2002 | 7.050 | 7.572 | 6.820 | 7.270 | 1,083,100 | +0.03(+0.41%) |
Jun 27, 2002 | 6.640 | 7.240 | 6.560 | 7.240 | 492,700 | +0.64(+9.70%) |
Jun 26, 2002 | 6.250 | 6.660 | 5.940 | 6.600 | 440,100 | +0.25(+3.94%) |
Jun 25, 2002 | 6.550 | 6.770 | 6.290 | 6.350 | 438,800 | -0.55(-7.96%) |
Jun 21, 2002 | 7.030 | 7.060 | 6.770 | 6.899 | 513,100 | +0.19(+2.82%) |
Jun 20, 2002 | 6.760 | 6.970 | 6.600 | 6.710 | 307,200 | -0.10(-1.47%) |
Jun 19, 2002 | 7.071 | 7.360 | 6.770 | 6.810 | 347,200 | -0.30(-4.22%) |
Jun 18, 2002 | 6.950 | 7.450 | 6.930 | 7.110 | 603,100 | +0.12(+1.72%) |
Jun 17, 2002 | 6.900 | 7.230 | 6.750 | 6.990 | 334,000 | +0.35(+5.27%) |
Jun 14, 2002 | 5.900 | 6.660 | 5.810 | 6.640 | 1,048,100 | +0.39(+6.24%) |
Jun 12, 2002 | 6.000 | 6.350 | 5.810 | 6.250 | 468,900 | +0.30(+5.04%) |
Jun 11, 2002 | 6.330 | 6.460 | 5.900 | 5.950 | 575,600 | -0.30(-4.80%) |
Jun 10, 2002 | 6.300 | 6.760 | 5.800 | 6.250 | 329,300 | -0.05(-0.79%) |
Jun 07, 2002 | 6.080 | 6.550 | 6.000 | 6.300 | 428,300 | +0.20(+3.28%) |
Jun 06, 2002 | 6.700 | 6.730 | 6.080 | 6.100 | 522,000 | -0.66(-9.76%) |
Jun 05, 2002 | 6.510 | 6.970 | 6.510 | 6.760 | 475,000 | -0.59(-8.01%) |
May 31, 2002 | 7.600 | 7.700 | 7.230 | 7.349 | 218,500 | -0.38(-4.93%) |
May 28, 2002 | 7.740 | 7.880 | 7.250 | 7.730 | 360,800 | +0.02(+0.26%) |
May 27, 2002 | 8.380 | 8.390 | 7.600 | 7.710 | 336,400 | +0.00(+0.00%) |
May 24, 2002 | 8.380 | 8.390 | 7.600 | 7.710 | 331,500 | -0.62(-7.44%) |
May 23, 2002 | 7.690 | 8.410 | 7.250 | 8.330 | 378,700 | +0.66(+8.60%) |
May 22, 2002 | 7.550 | 7.830 | 7.250 | 7.670 | 253,400 | +0.17(+2.27%) |
May 21, 2002 | 8.010 | 8.110 | 7.421 | 7.500 | 379,400 | -0.50(-6.25%) |
May 20, 2002 | 8.050 | 8.140 | 7.900 | 8.000 | 484,900 | -0.01(-0.12%) |
May 17, 2002 | 7.930 | 8.220 | 7.900 | 8.010 | 837,600 | +0.16(+2.04%) |
May 16, 2002 | 8.030 | 8.030 | 7.550 | 7.850 | 291,700 | -0.17(-2.12%) |
May 15, 2002 | 8.030 | 8.200 | 7.750 | 8.020 | 361,600 | -0.14(-1.72%) |
May 14, 2002 | 7.800 | 8.270 | 7.760 | 8.160 | 556,100 | +0.40(+5.15%) |
May 13, 2002 | 7.500 | 7.960 | 7.460 | 7.760 | 572,700 | +0.25(+3.33%) |
May 10, 2002 | 7.470 | 7.620 | 7.150 | 7.510 | 534,000 | +0.26(+3.57%) |
May 09, 2002 | 7.950 | 7.960 | 7.251 | 7.251 | 396,700 | -0.77(-9.59%) |
May 08, 2002 | 7.550 | 8.190 | 7.540 | 8.020 | 795,200 | +0.48(+6.37%) |
May 07, 2002 | 7.850 | 7.890 | 7.250 | 7.540 | 1,059,900 | -0.35(-4.44%) |
May 06, 2002 | 8.250 | 8.279 | 7.641 | 7.890 | 534,600 | -0.34(-4.13%) |
May 03, 2002 | 8.350 | 8.490 | 7.850 | 8.230 | 565,400 | -0.09(-1.08%) |
May 02, 2002 | 8.070 | 8.630 | 7.820 | 8.320 | 764,100 | +0.31(+3.87%) |
May 01, 2002 | 8.050 | 8.350 | 7.700 | 8.010 | 668,100 | -0.20(-2.44%) |
Apr 30, 2002 | 7.810 | 8.230 | 7.750 | 8.210 | 604,700 | +0.41(+5.26%) |
Apr 29, 2002 | 7.995 | 8.040 | 7.590 | 7.800 | 257,000 | -0.29(-3.58%) |
Apr 26, 2002 | 8.230 | 8.500 | 7.830 | 8.090 | 674,700 | -0.21(-2.53%) |
Apr 25, 2002 | 9.190 | 9.200 | 8.250 | 8.300 | 841,600 | -0.85(-9.29%) |
Apr 24, 2002 | 9.400 | 9.400 | 9.000 | 9.150 | 397,900 | -0.14(-1.51%) |
Apr 23, 2002 | 9.260 | 9.350 | 9.120 | 9.290 | 261,500 | +0.05(+0.54%) |
Apr 22, 2002 | 9.360 | 9.450 | 8.800 | 9.240 | 658,400 | -0.12(-1.28%) |
Apr 19, 2002 | 9.700 | 10.00 | 9.360 | 9.360 | 948,300 | -0.69(-6.87%) |
Apr 18, 2002 | 10.04 | 10.25 | 9.610 | 10.05 | 1,113,200 | -0.01(-0.10%) |
Apr 17, 2002 | 10.80 | 10.90 | 10.00 | 10.06 | 491,000 | -0.45(-4.28%) |
Apr 16, 2002 | 10.20 | 10.72 | 10.20 | 10.51 | 374,700 | +0.36(+3.55%) |
Apr 15, 2002 | 10.15 | 10.31 | 9.710 | 10.15 | 634,900 | -0.08(-0.78%) |
Apr 12, 2002 | 10.03 | 10.29 | 9.830 | 10.23 | 468,600 | +0.38(+3.86%) |
Apr 11, 2002 | 10.34 | 10.65 | 9.680 | 9.850 | 593,600 | -0.59(-5.65%) |
Apr 10, 2002 | 9.900 | 10.45 | 9.830 | 10.44 | 387,500 | +0.62(+6.31%) |
Apr 09, 2002 | 10.26 | 10.84 | 9.760 | 9.820 | 641,400 | -0.43(-4.20%) |
Apr 08, 2002 | 9.970 | 10.30 | 9.610 | 10.25 | 859,000 | +0.27(+2.71%) |
Apr 05, 2002 | 10.65 | 10.96 | 9.780 | 9.980 | 748,900 | -0.42(-4.04%) |
Apr 04, 2002 | 10.52 | 10.86 | 10.38 | 10.40 | 384,800 | -0.46(-4.24%) |
Apr 03, 2002 | 11.04 | 11.18 | 10.65 | 10.86 | 423,000 | -0.05(-0.46%) |
Apr 02, 2002 | 11.75 | 11.89 | 10.86 | 10.91 | 593,100 | -0.98(-8.24%) |
Apr 01, 2002 | 11.92 | 11.98 | 11.06 | 11.89 | 506,400 | -0.01(-0.08%) |
Mar 29, 2002 | 11.49 | 12.03 | 11.43 | 11.90 | 845,500 | +0.00(+0.00%) |
Mar 28, 2002 | 11.49 | 12.03 | 11.43 | 11.90 | 844,900 | +0.50(+4.39%) |
Mar 27, 2002 | 11.54 | 11.80 | 11.31 | 11.40 | 375,700 | -0.20(-1.72%) |
Mar 26, 2002 | 11.81 | 12.22 | 11.25 | 11.60 | 606,600 | -0.29(-2.44%) |
Mar 25, 2002 | 12.26 | 12.26 | 11.75 | 11.89 | 496,400 | -0.36(-2.94%) |
Mar 22, 2002 | 12.75 | 12.93 | 12.25 | 12.25 | 417,100 | -0.62(-4.82%) |
Mar 21, 2002 | 12.05 | 12.95 | 11.60 | 12.87 | 472,600 | +0.90(+7.52%) |
Mar 20, 2002 | 12.83 | 12.84 | 11.95 | 11.97 | 405,700 | -0.81(-6.34%) |
Mar 19, 2002 | 13.16 | 13.24 | 12.75 | 12.78 | 567,100 | -0.07(-0.54%) |
Mar 18, 2002 | 12.40 | 12.92 | 12.05 | 12.85 | 535,900 | +0.45(+3.63%) |
Mar 15, 2002 | 11.83 | 12.40 | 11.75 | 12.40 | 728,200 | +0.22(+1.81%) |
Mar 14, 2002 | 12.40 | 12.66 | 12.06 | 12.18 | 556,400 | -0.30(-2.40%) |
Mar 13, 2002 | 12.49 | 12.90 | 12.36 | 12.48 | 628,900 | +0.00(+0.00%) |
Mar 12, 2002 | 12.71 | 13.11 | 12.23 | 12.48 | 881,100 | -0.29(-2.27%) |
Mar 11, 2002 | 12.50 | 13.10 | 12.35 | 12.77 | 1,390,900 | +0.48(+3.91%) |
Mar 08, 2002 | 11.64 | 12.29 | 11.63 | 12.29 | 1,878,000 | +0.99(+8.76%) |
Mar 07, 2002 | 11.87 | 11.91 | 11.29 | 11.30 | 943,800 | -0.50(-4.24%) |
Mar 06, 2002 | 11.41 | 12.00 | 11.34 | 11.80 | 1,208,500 | +0.51(+4.52%) |
Mar 05, 2002 | 11.69 | 11.75 | 11.26 | 11.29 | 476,000 | -0.40(-3.42%) |
Mar 04, 2002 | 11.41 | 12.00 | 11.25 | 11.69 | 874,700 | +0.25(+2.19%) |