Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.130 | 4.180 | 4.060 | 4.150 | 4,000 | -0.03(-0.72%) |
Apr 29, 2003 | 4.050 | 4.180 | 4.050 | 4.180 | 1,800 | +0.16(+3.98%) |
Apr 28, 2003 | 4.100 | 4.100 | 4.020 | 4.020 | 1,400 | -0.12(-2.90%) |
Apr 25, 2003 | 4.220 | 4.220 | 4.140 | 4.140 | 2,900 | -0.06(-1.43%) |
Apr 24, 2003 | 4.190 | 4.200 | 4.180 | 4.200 | 1,100 | +0.01(+0.24%) |
Apr 23, 2003 | 4.090 | 4.250 | 4.090 | 4.190 | 6,400 | +0.00(+0.00%) |
Apr 22, 2003 | 4.120 | 4.190 | 4.120 | 4.190 | 3,600 | +0.12(+2.95%) |
Apr 21, 2003 | 4.100 | 4.100 | 4.070 | 4.070 | 3,300 | +0.05(+1.24%) |
Apr 17, 2003 | 4.120 | 4.120 | 4.020 | 4.020 | 3,700 | -0.09(-2.19%) |
Apr 16, 2003 | 4.080 | 4.120 | 4.050 | 4.110 | 1,700 | +0.10(+2.49%) |
Apr 15, 2003 | 4.050 | 4.050 | 4.010 | 4.010 | 900 | -0.09(-2.20%) |
Apr 14, 2003 | 4.120 | 4.120 | 4.020 | 4.100 | 7,000 | +0.07(+1.74%) |
Apr 11, 2003 | 4.010 | 4.050 | 4.010 | 4.030 | 4,300 | +0.05(+1.26%) |
Apr 10, 2003 | 3.950 | 4.000 | 3.950 | 3.980 | 1,700 | -0.01(-0.25%) |
Apr 09, 2003 | 3.880 | 3.990 | 3.880 | 3.990 | 1,400 | +0.09(+2.31%) |
Apr 08, 2003 | 3.900 | 4.000 | 3.900 | 3.900 | 5,400 | -0.03(-0.76%) |
Apr 07, 2003 | 3.800 | 3.930 | 3.800 | 3.930 | 2,300 | +0.08(+2.08%) |
Apr 04, 2003 | 3.890 | 3.890 | 3.850 | 3.850 | 3,100 | -0.04(-1.03%) |
Apr 03, 2003 | 3.840 | 3.890 | 3.840 | 3.890 | 7,400 | +0.12(+3.18%) |
Apr 02, 2003 | 3.790 | 3.800 | 3.770 | 3.770 | 3,400 | +0.02(+0.53%) |
Apr 01, 2003 | 3.600 | 3.780 | 3.600 | 3.750 | 7,800 | +0.15(+4.17%) |
Mar 31, 2003 | 3.600 | 3.650 | 3.300 | 3.600 | 14,500 | -0.09(-2.44%) |
Mar 28, 2003 | 3.830 | 3.830 | 3.650 | 3.690 | 15,600 | -0.01(-0.27%) |
Mar 27, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 | -0.13(-3.39%) |
Mar 26, 2003 | 3.820 | 3.830 | 3.820 | 3.830 | 2,600 | +0.00(+0.00%) |
Mar 25, 2003 | 3.780 | 3.850 | 3.780 | 3.830 | 4,000 | -0.05(-1.29%) |
Mar 24, 2003 | 3.880 | 3.880 | 3.830 | 3.880 | 5,300 | +0.13(+3.47%) |
Mar 21, 2003 | 3.760 | 3.780 | 3.660 | 3.750 | 2,100 | -0.06(-1.57%) |
Mar 20, 2003 | 3.790 | 3.880 | 3.790 | 3.810 | 3,800 | +0.02(+0.53%) |
Mar 19, 2003 | 3.750 | 3.790 | 3.750 | 3.790 | 12,300 | +0.14(+3.84%) |
Mar 18, 2003 | 3.680 | 3.680 | 3.650 | 3.650 | 1,600 | -0.03(-0.82%) |
Mar 17, 2003 | 3.680 | 3.680 | 3.680 | 3.680 | 300 | -0.03(-0.81%) |
Mar 14, 2003 | 3.740 | 3.750 | 3.500 | 3.710 | 16,500 | -0.08(-2.11%) |
Mar 13, 2003 | 3.620 | 3.790 | 3.620 | 3.790 | 4,800 | +0.19(+5.28%) |
Mar 12, 2003 | 3.600 | 3.650 | 3.600 | 3.600 | 2,400 | -0.20(-5.26%) |
Mar 11, 2003 | 3.740 | 3.800 | 3.740 | 3.800 | 1,000 | +0.09(+2.43%) |
Mar 10, 2003 | 3.700 | 3.710 | 3.700 | 3.710 | 1,700 | +0.01(+0.27%) |
Mar 07, 2003 | 3.700 | 3.750 | 3.700 | 3.700 | 4,600 | +0.00(+0.00%) |
Mar 06, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 3.620 | 3.700 | 3.620 | 3.700 | 1,900 | +0.04(+1.09%) |
Mar 04, 2003 | 3.660 | 3.660 | 3.660 | 3.660 | 200 | -0.04(-1.08%) |
Mar 03, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 3.710 | 3.800 | 3.700 | 3.700 | 2,900 | +0.04(+1.09%) |
Feb 27, 2003 | 3.600 | 3.750 | 3.600 | 3.660 | 4,200 | +0.11(+3.10%) |
Feb 26, 2003 | 3.800 | 3.800 | 3.550 | 3.550 | 6,600 | -0.20(-5.33%) |
Feb 25, 2003 | 3.750 | 3.750 | 3.700 | 3.750 | 7,900 | -0.10(-2.60%) |
Feb 24, 2003 | 3.950 | 4.000 | 3.850 | 3.850 | 8,700 | -0.10(-2.53%) |
Feb 21, 2003 | 3.950 | 3.950 | 3.900 | 3.950 | 3,100 | +0.09(+2.33%) |
Feb 20, 2003 | 3.850 | 3.860 | 3.850 | 3.860 | 1,200 | -0.04(-1.03%) |
Feb 19, 2003 | 3.890 | 3.950 | 3.850 | 3.900 | 2,800 | +0.00(+0.00%) |
Feb 18, 2003 | 3.850 | 3.950 | 3.850 | 3.900 | 3,600 | -0.04(-1.02%) |
Feb 14, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 200 | +0.09(+2.34%) |
Feb 13, 2003 | 3.900 | 3.900 | 3.850 | 3.850 | 12,400 | -0.05(-1.28%) |
Feb 12, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | -0.05(-1.27%) |
Feb 11, 2003 | 3.930 | 3.950 | 3.930 | 3.950 | 900 | +0.10(+2.60%) |
Feb 10, 2003 | 3.860 | 3.860 | 3.850 | 3.850 | 300 | -0.01(-0.26%) |
Feb 07, 2003 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 3.860 | 3.860 | 3.860 | 3.860 | 800 | +0.00(+0.00%) |
Feb 05, 2003 | 4.000 | 4.000 | 3.810 | 3.860 | 13,900 | -0.14(-3.50%) |
Feb 04, 2003 | 4.080 | 4.080 | 4.000 | 4.000 | 9,600 | -0.08(-1.96%) |
Feb 03, 2003 | 4.110 | 4.110 | 4.080 | 4.080 | 1,200 | -0.07(-1.69%) |
Jan 31, 2003 | 4.090 | 4.150 | 4.090 | 4.150 | 2,200 | -0.01(-0.24%) |
Jan 30, 2003 | 4.090 | 4.160 | 4.090 | 4.160 | 2,600 | +0.08(+1.96%) |
Jan 29, 2003 | 4.090 | 4.090 | 4.080 | 4.080 | 1,600 | -0.08(-1.92%) |
Jan 28, 2003 | 4.200 | 4.200 | 4.160 | 4.160 | 700 | +0.05(+1.22%) |
Jan 27, 2003 | 4.110 | 4.110 | 4.110 | 4.110 | 400 | -0.04(-0.96%) |
Jan 24, 2003 | 4.200 | 4.210 | 4.150 | 4.150 | 2,200 | -0.06(-1.43%) |
Jan 23, 2003 | 4.150 | 4.250 | 4.150 | 4.210 | 2,300 | +0.01(+0.24%) |
Jan 22, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 500 | +0.05(+1.20%) |
Jan 21, 2003 | 4.200 | 4.200 | 4.110 | 4.150 | 900 | +0.05(+1.22%) |
Jan 17, 2003 | 4.200 | 4.200 | 4.100 | 4.100 | 1,600 | -0.05(-1.20%) |
Jan 16, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 200 | +0.05(+1.22%) |
Jan 15, 2003 | 4.090 | 4.100 | 4.090 | 4.100 | 400 | +0.02(+0.49%) |
Jan 14, 2003 | 4.080 | 4.080 | 4.080 | 4.080 | 100 | -0.02(-0.49%) |
Jan 13, 2003 | 4.150 | 4.150 | 4.100 | 4.100 | 1,400 | +0.05(+1.23%) |
Jan 10, 2003 | 4.100 | 4.100 | 4.050 | 4.050 | 2,900 | -0.06(-1.46%) |
Jan 09, 2003 | 4.150 | 4.150 | 4.100 | 4.110 | 2,300 | +0.00(+0.00%) |
Jan 08, 2003 | 4.110 | 4.110 | 4.110 | 4.110 | 200 | +0.00(+0.00%) |
Jan 07, 2003 | 4.150 | 4.150 | 4.110 | 4.110 | 1,100 | +0.01(+0.24%) |
Jan 06, 2003 | 4.100 | 4.150 | 4.100 | 4.100 | 1,300 | -0.09(-2.15%) |
Jan 03, 2003 | 4.100 | 4.190 | 4.100 | 4.190 | 200 | +0.04(+0.96%) |
Jan 02, 2003 | 4.160 | 4.160 | 4.150 | 4.150 | 600 | +0.04(+0.97%) |
Dec 31, 2002 | 4.150 | 4.150 | 4.110 | 4.110 | 1,200 | +0.01(+0.24%) |
Dec 30, 2002 | 4.000 | 4.150 | 3.950 | 4.100 | 3,100 | +0.05(+1.23%) |
Dec 27, 2002 | 4.050 | 4.050 | 4.050 | 4.050 | 2,200 | +0.00(+0.00%) |
Dec 26, 2002 | 4.000 | 4.050 | 4.000 | 4.050 | 1,100 | +0.05(+1.25%) |
Dec 24, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 4.050 | 4.070 | 3.990 | 4.000 | 6,400 | -0.05(-1.23%) |
Dec 20, 2002 | 4.050 | 4.050 | 4.000 | 4.050 | 1,000 | +0.00(+0.00%) |
Dec 19, 2002 | 4.030 | 4.050 | 4.000 | 4.050 | 700 | -0.05(-1.22%) |
Dec 18, 2002 | 4.140 | 4.140 | 4.100 | 4.100 | 1,200 | +0.05(+1.23%) |
Dec 17, 2002 | 4.100 | 4.100 | 4.000 | 4.050 | 1,600 | -0.10(-2.41%) |
Dec 16, 2002 | 4.050 | 4.250 | 4.050 | 4.150 | 4,100 | +0.10(+2.47%) |
Dec 13, 2002 | 4.100 | 4.100 | 4.010 | 4.050 | 1,800 | -0.05(-1.22%) |
Dec 12, 2002 | 4.100 | 4.100 | 4.100 | 4.100 | 2,000 | +0.05(+1.23%) |
Dec 11, 2002 | 4.050 | 4.140 | 4.010 | 4.050 | 3,900 | +0.05(+1.25%) |
Dec 10, 2002 | 4.160 | 4.160 | 4.000 | 4.000 | 4,800 | -0.21(-4.99%) |
Dec 09, 2002 | 4.250 | 4.250 | 4.210 | 4.210 | 800 | -0.09(-2.09%) |
Dec 06, 2002 | 4.300 | 4.300 | 4.300 | 4.300 | 2,400 | -0.05(-1.15%) |
Dec 05, 2002 | 4.300 | 4.400 | 4.300 | 4.350 | 1,700 | +0.00(+0.00%) |
Dec 04, 2002 | 4.360 | 4.510 | 4.320 | 4.350 | 10,300 | +0.03(+0.69%) |
Dec 03, 2002 | 4.400 | 4.410 | 4.320 | 4.320 | 4,500 | -0.09(-2.04%) |
Dec 02, 2002 | 4.360 | 4.410 | 4.360 | 4.410 | 3,600 | +0.10(+2.32%) |
Nov 29, 2002 | 4.350 | 4.500 | 4.310 | 4.310 | 5,700 | -0.04(-0.92%) |
Nov 27, 2002 | 4.200 | 4.400 | 4.200 | 4.350 | 15,100 | +0.25(+6.10%) |
Nov 26, 2002 | 4.150 | 4.190 | 4.100 | 4.100 | 700 | -0.10(-2.38%) |
Nov 25, 2002 | 4.050 | 4.200 | 4.050 | 4.200 | 4,500 | +0.05(+1.20%) |
Nov 22, 2002 | 4.100 | 4.190 | 4.100 | 4.150 | 7,200 | +0.10(+2.47%) |
Nov 21, 2002 | 3.950 | 4.050 | 3.920 | 4.050 | 2,900 | +0.05(+1.25%) |
Nov 20, 2002 | 4.000 | 4.050 | 4.000 | 4.000 | 4,500 | +0.00(+0.00%) |
Nov 19, 2002 | 4.120 | 4.120 | 3.910 | 4.000 | 9,800 | -0.10(-2.44%) |
Nov 18, 2002 | 4.100 | 4.100 | 4.100 | 4.100 | 6,500 | -0.10(-2.38%) |
Nov 15, 2002 | 4.150 | 4.200 | 4.150 | 4.200 | 3,900 | +0.10(+2.44%) |
Nov 14, 2002 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 | -0.05(-1.20%) |
Nov 13, 2002 | 4.090 | 4.150 | 4.050 | 4.150 | 4,600 | +0.10(+2.47%) |
Nov 12, 2002 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | +0.00(+0.00%) |
Nov 11, 2002 | 4.000 | 4.050 | 4.000 | 4.050 | 3,500 | +0.10(+2.53%) |
Nov 08, 2002 | 4.050 | 4.050 | 3.950 | 3.950 | 1,700 | -0.13(-3.19%) |
Nov 07, 2002 | 4.100 | 4.100 | 4.080 | 4.080 | 800 | -0.02(-0.49%) |
Nov 06, 2002 | 4.050 | 4.100 | 3.930 | 4.100 | 6,000 | +0.10(+2.50%) |
Nov 05, 2002 | 4.000 | 4.000 | 3.950 | 4.000 | 700 | +0.00(+0.00%) |
Nov 04, 2002 | 3.950 | 4.090 | 3.950 | 4.000 | 4,100 | +0.05(+1.27%) |
Nov 01, 2002 | 3.950 | 3.950 | 3.950 | 3.950 | 1,000 | +0.05(+1.28%) |
Oct 31, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 3.820 | 3.900 | 3.800 | 3.900 | 1,800 | +0.08(+2.09%) |
Oct 29, 2002 | 3.950 | 3.950 | 3.820 | 3.820 | 3,700 | -0.18(-4.50%) |
Oct 28, 2002 | 3.950 | 4.050 | 3.950 | 4.000 | 1,500 | +0.00(+0.00%) |
Oct 25, 2002 | 4.000 | 4.000 | 3.900 | 4.000 | 2,700 | +0.05(+1.27%) |
Oct 24, 2002 | 3.900 | 3.950 | 3.850 | 3.950 | 1,200 | -0.05(-1.25%) |
Oct 23, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 200 | -0.02(-0.50%) |
Oct 22, 2002 | 4.000 | 4.020 | 4.000 | 4.020 | 600 | +0.02(+0.50%) |
Oct 21, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.01(+0.25%) |
Oct 18, 2002 | 3.950 | 3.990 | 3.950 | 3.990 | 400 | -0.01(-0.25%) |
Oct 17, 2002 | 3.840 | 4.000 | 3.840 | 4.000 | 6,900 | +0.16(+4.17%) |
Oct 16, 2002 | 3.800 | 3.850 | 3.800 | 3.840 | 400 | +0.09(+2.40%) |
Oct 15, 2002 | 3.700 | 3.800 | 3.700 | 3.750 | 6,300 | +0.05(+1.35%) |
Oct 14, 2002 | 3.750 | 3.750 | 3.700 | 3.700 | 2,300 | -0.10(-2.63%) |
Oct 11, 2002 | 3.700 | 3.800 | 3.700 | 3.800 | 2,500 | +0.30(+8.57%) |
Oct 10, 2002 | 3.560 | 3.560 | 3.500 | 3.500 | 4,700 | -0.10(-2.78%) |
Oct 09, 2002 | 3.750 | 3.750 | 3.600 | 3.600 | 3,900 | -0.15(-4.00%) |
Oct 08, 2002 | 3.750 | 3.760 | 3.750 | 3.750 | 5,000 | +0.04(+1.08%) |
Oct 07, 2002 | 3.700 | 3.710 | 3.700 | 3.710 | 1,500 | +0.01(+0.27%) |
Oct 04, 2002 | 3.950 | 3.950 | 3.650 | 3.700 | 10,600 | -0.26(-6.57%) |
Oct 03, 2002 | 4.050 | 4.100 | 3.960 | 3.960 | 1,500 | +0.01(+0.25%) |
Oct 02, 2002 | 4.100 | 4.150 | 3.950 | 3.950 | 3,600 | -0.10(-2.47%) |
Oct 01, 2002 | 3.990 | 4.050 | 3.900 | 4.050 | 6,000 | +0.10(+2.53%) |
Sep 30, 2002 | 4.000 | 4.000 | 3.940 | 3.950 | 1,700 | +0.04(+1.02%) |
Sep 27, 2002 | 4.000 | 4.000 | 3.910 | 3.910 | 2,900 | -0.04(-1.01%) |
Sep 26, 2002 | 3.950 | 3.960 | 3.950 | 3.950 | 1,600 | +0.10(+2.60%) |
Sep 25, 2002 | 3.800 | 3.850 | 3.770 | 3.850 | 2,600 | +0.05(+1.32%) |
Sep 24, 2002 | 3.860 | 3.860 | 3.800 | 3.800 | 5,000 | -0.03(-0.78%) |
Sep 23, 2002 | 3.900 | 3.900 | 3.830 | 3.830 | 4,200 | -0.07(-1.79%) |
Sep 20, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 1,400 | +0.00(+0.00%) |
Sep 19, 2002 | 4.000 | 4.000 | 3.880 | 3.900 | 6,000 | -0.05(-1.27%) |
Sep 18, 2002 | 3.900 | 4.050 | 3.900 | 3.950 | 1,300 | -0.10(-2.47%) |
Sep 17, 2002 | 4.060 | 4.060 | 3.910 | 4.050 | 4,000 | +0.05(+1.25%) |
Sep 16, 2002 | 4.050 | 4.050 | 4.000 | 4.000 | 300 | -0.05(-1.23%) |
Sep 13, 2002 | 3.900 | 4.050 | 3.900 | 4.050 | 300 | +0.05(+1.25%) |
Sep 12, 2002 | 4.000 | 4.050 | 3.900 | 4.000 | 4,000 | -0.05(-1.23%) |
Sep 11, 2002 | 4.000 | 4.050 | 3.950 | 4.050 | 3,400 | +0.00(+0.00%) |
Sep 10, 2002 | 4.030 | 4.050 | 3.950 | 4.050 | 2,000 | +0.05(+1.25%) |
Sep 09, 2002 | 4.050 | 4.050 | 3.950 | 4.000 | 8,900 | -0.05(-1.23%) |
Sep 06, 2002 | 4.000 | 4.050 | 3.900 | 4.050 | 9,200 | -0.01(-0.25%) |
Sep 05, 2002 | 4.060 | 4.060 | 4.060 | 4.060 | 200 | +0.01(+0.25%) |
Sep 04, 2002 | 4.200 | 4.200 | 3.910 | 4.050 | 7,000 | -0.13(-3.11%) |
Sep 03, 2002 | 4.200 | 4.200 | 4.180 | 4.180 | 5,200 | -0.01(-0.24%) |
Aug 30, 2002 | 4.100 | 4.200 | 4.100 | 4.190 | 8,900 | -0.01(-0.24%) |
Aug 29, 2002 | 4.100 | 4.200 | 4.050 | 4.200 | 2,400 | +0.20(+5.00%) |
Aug 28, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 2,900 | -0.05(-1.23%) |
Aug 27, 2002 | 4.000 | 4.200 | 3.960 | 4.050 | 6,100 | +0.05(+1.25%) |
Aug 26, 2002 | 4.000 | 4.100 | 3.950 | 4.000 | 3,400 | -0.10(-2.44%) |
Aug 23, 2002 | 3.950 | 4.100 | 3.900 | 4.100 | 14,300 | +0.00(+0.00%) |
Aug 22, 2002 | 4.200 | 4.200 | 4.100 | 4.100 | 10,000 | -0.10(-2.38%) |
Aug 21, 2002 | 4.020 | 4.200 | 4.020 | 4.200 | 5,900 | +0.09(+2.19%) |
Aug 20, 2002 | 4.030 | 4.110 | 4.030 | 4.110 | 2,700 | +0.01(+0.24%) |
Aug 16, 2002 | 4.200 | 4.200 | 4.100 | 4.100 | 1,000 | +0.05(+1.23%) |
Aug 15, 2002 | 4.100 | 4.250 | 4.050 | 4.050 | 10,000 | +0.00(+0.00%) |
Aug 14, 2002 | 4.250 | 4.250 | 4.050 | 4.050 | 3,100 | -0.25(-5.81%) |
Aug 13, 2002 | 4.300 | 4.300 | 4.150 | 4.300 | 120,000 | +0.00(+0.00%) |
Aug 12, 2002 | 4.150 | 4.350 | 4.040 | 4.300 | 14,400 | +0.15(+3.61%) |
Aug 07, 2002 | 3.800 | 4.150 | 3.800 | 4.150 | 40,700 | +0.55(+15.28%) |
Aug 06, 2002 | 3.900 | 3.900 | 3.500 | 3.600 | 36,500 | -0.24(-6.25%) |
Aug 05, 2002 | 3.850 | 3.880 | 3.840 | 3.840 | 1,800 | +0.14(+3.78%) |
Aug 02, 2002 | 3.570 | 3.750 | 3.550 | 3.700 | 7,900 | +0.05(+1.37%) |
Aug 01, 2002 | 3.700 | 3.800 | 3.400 | 3.650 | 26,000 | -0.20(-5.19%) |
Jul 31, 2002 | 4.000 | 4.000 | 3.730 | 3.850 | 14,600 | -0.16(-3.99%) |
Jul 30, 2002 | 4.200 | 4.200 | 4.000 | 4.010 | 10,000 | -0.14(-3.37%) |
Jul 29, 2002 | 4.180 | 4.250 | 4.050 | 4.150 | 26,500 | +0.06(+1.47%) |
Jul 26, 2002 | 4.200 | 4.350 | 3.900 | 4.090 | 29,800 | -0.11(-2.62%) |
Jul 25, 2002 | 3.750 | 5.000 | 3.750 | 4.200 | 311,100 | +0.60(+16.67%) |
Jul 24, 2002 | 3.600 | 3.600 | 3.400 | 3.600 | 2,200 | -0.05(-1.37%) |
Jul 23, 2002 | 3.600 | 3.660 | 3.500 | 3.650 | 15,300 | +0.00(+0.00%) |
Jul 22, 2002 | 3.550 | 3.700 | 3.550 | 3.650 | 8,700 | +0.00(+0.00%) |
Jul 19, 2002 | 3.660 | 3.660 | 3.550 | 3.650 | 12,100 | -0.05(-1.35%) |
Jul 17, 2002 | 4.000 | 4.000 | 3.650 | 3.700 | 24,900 | -0.10(-2.63%) |
Jul 12, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 3.850 | 3.950 | 3.550 | 3.800 | 15,000 | -0.06(-1.55%) |
Jul 10, 2002 | 3.940 | 3.940 | 3.750 | 3.860 | 8,000 | +0.01(+0.26%) |
Jul 09, 2002 | 3.850 | 3.860 | 3.850 | 3.850 | 1,400 | -0.05(-1.28%) |
Jul 08, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 1,200 | -0.15(-3.70%) |
Jul 05, 2002 | 3.800 | 4.050 | 3.800 | 4.050 | 8,800 | +0.17(+4.38%) |
Jul 04, 2002 | 3.850 | 3.900 | 3.800 | 3.880 | 3,200 | +0.00(+0.00%) |
Jul 03, 2002 | 3.850 | 3.900 | 3.800 | 3.880 | 3,200 | +0.03(+0.78%) |
Jul 02, 2002 | 3.900 | 3.900 | 3.850 | 3.850 | 1,200 | -0.05(-1.28%) |
Jul 01, 2002 | 3.950 | 3.990 | 3.900 | 3.900 | 1,800 | -0.10(-2.50%) |
Jun 28, 2002 | 3.800 | 4.000 | 3.800 | 4.000 | 3,800 | +0.30(+8.11%) |
Jun 27, 2002 | 3.600 | 3.700 | 3.600 | 3.700 | 400 | +0.01(+0.27%) |
Jun 26, 2002 | 3.850 | 3.850 | 3.550 | 3.690 | 12,700 | -0.31(-7.75%) |
Jun 25, 2002 | 4.000 | 4.000 | 3.910 | 4.000 | 3,300 | -0.20(-4.76%) |
Jun 21, 2002 | 4.100 | 4.100 | 4.100 | 4.200 | 800 | +0.20(+5.00%) |
Jun 20, 2002 | 3.950 | 4.000 | 3.950 | 4.000 | 1,100 | +0.00(+0.00%) |
Jun 19, 2002 | 4.100 | 4.100 | 4.000 | 4.000 | 1,000 | -0.20(-4.76%) |
Jun 18, 2002 | 4.000 | 4.200 | 4.000 | 4.200 | 16,600 | +0.20(+5.00%) |
Jun 17, 2002 | 4.150 | 4.190 | 4.000 | 4.000 | 2,300 | -0.10(-2.44%) |
Jun 14, 2002 | 4.050 | 4.150 | 4.000 | 4.100 | 9,600 | +0.05(+1.23%) |
Jun 12, 2002 | 3.900 | 4.050 | 3.900 | 4.050 | 3,800 | +0.15(+3.85%) |
Jun 11, 2002 | 4.000 | 4.000 | 3.750 | 3.900 | 13,700 | -0.15(-3.70%) |
Jun 10, 2002 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 4.000 | 4.050 | 4.000 | 4.050 | 8,500 | -0.05(-1.22%) |
Jun 06, 2002 | 4.100 | 4.100 | 4.000 | 4.100 | 3,600 | -0.19(-4.43%) |
Jun 05, 2002 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.09(+2.14%) |
May 31, 2002 | 4.200 | 4.240 | 4.000 | 4.200 | 14,700 | +0.05(+1.20%) |
May 28, 2002 | 4.210 | 4.210 | 4.150 | 4.150 | 3,500 | -0.01(-0.24%) |
May 27, 2002 | 4.000 | 4.300 | 4.000 | 4.160 | 16,100 | +0.00(+0.00%) |
May 24, 2002 | 4.000 | 4.300 | 4.000 | 4.160 | 16,100 | +0.16(+4.00%) |
May 23, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 150,000 | -0.10(-2.44%) |
May 22, 2002 | 4.010 | 4.150 | 4.010 | 4.100 | 22,200 | -0.01(-0.24%) |
May 21, 2002 | 4.100 | 4.110 | 4.100 | 4.110 | 15,000 | +0.01(+0.24%) |
May 20, 2002 | 4.100 | 4.100 | 4.010 | 4.100 | 17,800 | -0.09(-2.15%) |
May 17, 2002 | 4.100 | 4.190 | 4.100 | 4.190 | 2,500 | +0.08(+1.95%) |
May 16, 2002 | 4.200 | 4.200 | 4.100 | 4.110 | 21,700 | -0.13(-3.07%) |
May 15, 2002 | 4.100 | 4.240 | 4.100 | 4.240 | 31,800 | +0.14(+3.41%) |
May 14, 2002 | 4.000 | 4.250 | 4.000 | 4.100 | 94,900 | +0.25(+6.49%) |
May 13, 2002 | 3.850 | 3.940 | 3.800 | 3.850 | 3,700 | +0.06(+1.58%) |
May 10, 2002 | 3.550 | 3.800 | 3.550 | 3.790 | 13,500 | +0.29(+8.29%) |
May 09, 2002 | 3.420 | 3.500 | 3.360 | 3.500 | 19,100 | +0.00(+0.00%) |
May 08, 2002 | 3.750 | 3.750 | 3.500 | 3.500 | 2,900 | -0.19(-5.15%) |
May 07, 2002 | 3.500 | 3.800 | 3.500 | 3.690 | 23,000 | +0.18(+5.13%) |
May 06, 2002 | 3.250 | 3.510 | 3.250 | 3.510 | 560,000 | +0.26(+8.00%) |
May 03, 2002 | 3.150 | 3.250 | 3.100 | 3.250 | 4,300 | +0.04(+1.25%) |
May 02, 2002 | 3.070 | 3.250 | 3.070 | 3.210 | 43,100 | +0.11(+3.55%) |