Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.630 | 4.110 | 3.630 | 4.040 | 50,900 | +0.17(+4.39%) |
Apr 29, 2003 | 3.100 | 3.990 | 3.100 | 3.870 | 145,400 | +0.70(+22.08%) |
Apr 28, 2003 | 3.430 | 3.430 | 3.000 | 3.170 | 101,000 | -0.15(-4.52%) |
Apr 25, 2003 | 3.340 | 3.480 | 3.270 | 3.320 | 59,200 | -0.06(-1.78%) |
Apr 24, 2003 | 3.490 | 3.490 | 3.350 | 3.380 | 29,700 | -0.08(-2.17%) |
Apr 23, 2003 | 3.460 | 3.460 | 3.270 | 3.455 | 8,200 | +0.06(+1.62%) |
Apr 22, 2003 | 3.200 | 3.520 | 3.200 | 3.400 | 53,800 | +0.09(+2.72%) |
Apr 21, 2003 | 3.350 | 3.490 | 3.210 | 3.310 | 77,900 | -0.04(-1.19%) |
Apr 17, 2003 | 3.330 | 3.600 | 3.300 | 3.350 | 89,600 | +0.00(+0.00%) |
Apr 16, 2003 | 3.400 | 3.410 | 3.310 | 3.350 | 50,000 | -0.02(-0.59%) |
Apr 15, 2003 | 3.410 | 3.410 | 3.300 | 3.370 | 30,500 | -0.02(-0.59%) |
Apr 14, 2003 | 3.580 | 3.580 | 3.320 | 3.390 | 25,700 | -0.06(-1.74%) |
Apr 11, 2003 | 3.650 | 3.650 | 3.160 | 3.450 | 75,100 | -0.10(-2.82%) |
Apr 10, 2003 | 3.590 | 3.670 | 3.550 | 3.550 | 18,900 | -0.08(-2.20%) |
Apr 09, 2003 | 3.660 | 3.880 | 3.600 | 3.630 | 25,100 | -0.11(-2.94%) |
Apr 08, 2003 | 3.780 | 3.800 | 3.710 | 3.740 | 21,400 | -0.06(-1.58%) |
Apr 07, 2003 | 3.850 | 3.950 | 3.780 | 3.800 | 35,600 | +0.00(+0.00%) |
Apr 04, 2003 | 3.850 | 3.990 | 3.800 | 3.800 | 20,800 | -0.10(-2.56%) |
Apr 03, 2003 | 3.990 | 3.990 | 3.860 | 3.900 | 32,300 | +0.08(+2.09%) |
Apr 02, 2003 | 3.860 | 3.970 | 3.810 | 3.820 | 34,400 | -0.07(-1.80%) |
Apr 01, 2003 | 3.900 | 3.990 | 3.860 | 3.890 | 33,900 | -0.01(-0.26%) |
Mar 31, 2003 | 4.080 | 4.110 | 3.900 | 3.900 | 1,920,000 | -0.19(-4.65%) |
Mar 28, 2003 | 4.220 | 4.470 | 4.000 | 4.090 | 23,800 | -0.02(-0.37%) |
Mar 27, 2003 | 4.100 | 4.320 | 4.002 | 4.105 | 24,100 | -0.00(-0.12%) |
Mar 26, 2003 | 4.250 | 4.250 | 4.100 | 4.110 | 20,678 | -0.09(-2.12%) |
Mar 25, 2003 | 3.860 | 4.230 | 3.860 | 4.199 | 268,800 | +0.33(+8.50%) |
Mar 24, 2003 | 3.860 | 4.040 | 3.790 | 3.870 | 52,300 | -0.19(-4.68%) |
Mar 21, 2003 | 4.050 | 4.100 | 3.860 | 4.060 | 48,600 | +0.06(+1.50%) |
Mar 20, 2003 | 3.780 | 4.000 | 3.780 | 4.000 | 44,752 | +0.20(+5.26%) |
Mar 19, 2003 | 3.860 | 4.070 | 3.660 | 3.800 | 36,916 | -0.23(-5.71%) |
Mar 18, 2003 | 4.090 | 4.090 | 3.860 | 4.030 | 35,444 | +0.10(+2.54%) |
Mar 17, 2003 | 3.770 | 3.940 | 3.770 | 3.930 | 41,500 | +0.16(+4.22%) |
Mar 14, 2003 | 3.940 | 3.990 | 3.750 | 3.771 | 19,448 | -0.07(-1.80%) |
Mar 13, 2003 | 3.900 | 4.000 | 3.720 | 3.840 | 43,500 | -0.05(-1.26%) |
Mar 12, 2003 | 3.750 | 3.900 | 3.550 | 3.889 | 41,057 | +0.25(+6.84%) |
Mar 11, 2003 | 3.650 | 3.890 | 3.590 | 3.640 | 52,700 | +0.09(+2.54%) |
Mar 10, 2003 | 3.440 | 4.250 | 3.420 | 3.550 | 211,900 | +0.05(+1.43%) |
Mar 07, 2003 | 3.500 | 3.640 | 3.470 | 3.500 | 24,800 | -0.11(-3.05%) |
Mar 06, 2003 | 3.500 | 3.620 | 3.500 | 3.610 | 32,400 | +0.05(+1.40%) |
Mar 05, 2003 | 3.610 | 3.700 | 3.500 | 3.560 | 34,200 | -0.08(-2.20%) |
Mar 04, 2003 | 3.830 | 3.910 | 3.610 | 3.640 | 25,500 | -0.10(-2.67%) |
Mar 03, 2003 | 3.650 | 3.850 | 3.500 | 3.740 | 24,600 | +0.04(+1.08%) |
Feb 28, 2003 | 3.840 | 3.840 | 3.630 | 3.700 | 24,500 | -0.10(-2.63%) |
Feb 27, 2003 | 3.640 | 3.800 | 3.540 | 3.800 | 28,100 | +0.17(+4.68%) |
Feb 26, 2003 | 3.750 | 3.750 | 3.550 | 3.630 | 28,700 | -0.07(-1.89%) |
Feb 25, 2003 | 3.820 | 3.830 | 3.510 | 3.700 | 66,900 | -0.04(-1.07%) |
Feb 24, 2003 | 3.990 | 3.990 | 3.720 | 3.740 | 87,300 | -0.11(-2.86%) |
Feb 21, 2003 | 4.050 | 4.050 | 3.710 | 3.850 | 90,200 | -0.15(-3.75%) |
Feb 20, 2003 | 4.100 | 4.180 | 3.980 | 4.000 | 41,900 | -0.10(-2.44%) |
Feb 19, 2003 | 4.100 | 4.130 | 3.860 | 4.100 | 40,700 | +0.05(+1.23%) |
Feb 18, 2003 | 3.980 | 4.120 | 3.860 | 4.050 | 92,600 | +0.27(+7.14%) |
Feb 14, 2003 | 3.750 | 3.970 | 3.750 | 3.780 | 59,800 | +0.01(+0.27%) |
Feb 13, 2003 | 3.850 | 4.220 | 3.740 | 3.770 | 106,400 | -0.08(-2.08%) |
Feb 12, 2003 | 4.350 | 4.430 | 3.800 | 3.850 | 59,500 | -0.25(-6.10%) |
Feb 11, 2003 | 3.850 | 4.130 | 3.850 | 4.100 | 117,100 | +0.26(+6.77%) |
Feb 10, 2003 | 4.600 | 4.610 | 3.750 | 3.840 | 322,900 | -0.83(-17.77%) |
Feb 07, 2003 | 4.550 | 4.820 | 4.500 | 4.670 | 52,800 | +0.15(+3.32%) |
Feb 06, 2003 | 4.770 | 4.930 | 4.510 | 4.520 | 46,100 | -0.28(-5.83%) |
Feb 05, 2003 | 4.840 | 5.000 | 4.800 | 4.800 | 50,400 | -0.05(-1.03%) |
Feb 04, 2003 | 5.100 | 5.100 | 4.780 | 4.850 | 54,700 | -0.16(-3.19%) |
Feb 03, 2003 | 5.160 | 5.300 | 5.000 | 5.010 | 20,400 | +0.01(+0.20%) |
Jan 31, 2003 | 5.290 | 5.300 | 4.820 | 5.000 | 42,500 | -0.14(-2.70%) |
Jan 30, 2003 | 5.070 | 5.200 | 4.900 | 5.139 | 44,980 | +0.07(+1.36%) |
Jan 29, 2003 | 4.950 | 5.110 | 4.780 | 5.070 | 40,600 | -0.02(-0.39%) |
Jan 28, 2003 | 5.490 | 5.500 | 4.870 | 5.090 | 127,900 | -0.08(-1.55%) |
Jan 27, 2003 | 5.310 | 5.420 | 4.820 | 5.170 | 144,700 | +0.20(+4.02%) |
Jan 24, 2003 | 4.390 | 5.210 | 4.250 | 4.970 | 230,900 | +0.61(+13.99%) |
Jan 23, 2003 | 4.000 | 4.400 | 3.900 | 4.360 | 83,600 | +0.36(+9.00%) |
Jan 22, 2003 | 4.060 | 4.150 | 4.000 | 4.000 | 23,300 | -0.02(-0.50%) |
Jan 21, 2003 | 4.280 | 4.280 | 4.010 | 4.020 | 16,700 | -0.18(-4.29%) |
Jan 17, 2003 | 4.160 | 4.240 | 3.860 | 4.200 | 60,400 | +0.03(+0.72%) |
Jan 16, 2003 | 4.310 | 4.350 | 4.150 | 4.170 | 27,800 | -0.14(-3.25%) |
Jan 15, 2003 | 4.210 | 4.310 | 4.150 | 4.310 | 36,000 | +0.11(+2.64%) |
Jan 14, 2003 | 4.199 | 4.300 | 4.090 | 4.199 | 25,600 | +0.03(+0.70%) |
Jan 13, 2003 | 4.190 | 4.190 | 4.000 | 4.170 | 45,400 | +0.04(+0.85%) |
Jan 10, 2003 | 4.400 | 4.420 | 3.950 | 4.135 | 119,900 | -0.42(-9.12%) |
Jan 09, 2003 | 4.260 | 4.740 | 4.150 | 4.550 | 195,800 | +0.94(+26.04%) |
Jan 08, 2003 | 3.850 | 3.850 | 3.600 | 3.610 | 23,300 | -0.12(-3.19%) |
Jan 07, 2003 | 4.010 | 4.010 | 3.610 | 3.729 | 44,600 | -0.32(-7.93%) |
Jan 06, 2003 | 3.750 | 4.200 | 3.750 | 4.050 | 30,500 | +0.11(+2.79%) |
Jan 03, 2003 | 3.990 | 3.990 | 3.750 | 3.940 | 67,400 | +0.09(+2.34%) |
Jan 02, 2003 | 3.820 | 4.000 | 3.810 | 3.850 | 21,000 | +0.21(+5.77%) |
Dec 31, 2002 | 3.320 | 3.820 | 3.270 | 3.640 | 127,100 | +0.09(+2.54%) |
Dec 30, 2002 | 3.550 | 3.660 | 3.360 | 3.550 | 99,900 | -0.02(-0.56%) |
Dec 27, 2002 | 3.810 | 3.900 | 3.550 | 3.570 | 130,100 | -0.23(-6.05%) |
Dec 26, 2002 | 3.580 | 3.990 | 3.570 | 3.800 | 131,900 | -0.19(-4.76%) |
Dec 24, 2002 | 3.260 | 3.990 | 3.260 | 3.990 | 60,100 | +0.60(+17.70%) |
Dec 23, 2002 | 3.810 | 3.870 | 3.250 | 3.390 | 134,200 | -0.11(-3.14%) |
Dec 20, 2002 | 3.810 | 3.870 | 3.340 | 3.500 | 129,400 | -0.19(-5.15%) |
Dec 19, 2002 | 3.860 | 3.860 | 3.650 | 3.690 | 36,500 | -0.16(-4.16%) |
Dec 18, 2002 | 3.750 | 3.930 | 3.620 | 3.850 | 82,400 | +0.09(+2.39%) |
Dec 17, 2002 | 4.090 | 4.100 | 3.760 | 3.760 | 112,500 | -0.33(-8.07%) |
Dec 16, 2002 | 4.200 | 4.300 | 3.800 | 4.090 | 140,500 | -0.24(-5.54%) |
Dec 13, 2002 | 4.690 | 4.870 | 4.060 | 4.330 | 100,500 | -0.47(-9.79%) |
Dec 12, 2002 | 4.850 | 4.850 | 4.690 | 4.800 | 31,300 | -0.03(-0.62%) |
Dec 11, 2002 | 4.760 | 4.990 | 4.760 | 4.830 | 35,700 | -0.02(-0.41%) |
Dec 10, 2002 | 4.810 | 4.900 | 4.710 | 4.850 | 37,500 | +0.04(+0.83%) |
Dec 09, 2002 | 4.710 | 4.900 | 4.710 | 4.810 | 34,100 | +0.06(+1.26%) |
Dec 06, 2002 | 4.840 | 5.000 | 4.630 | 4.750 | 66,100 | -0.20(-4.04%) |
Dec 05, 2002 | 4.820 | 4.950 | 4.800 | 4.950 | 49,100 | +0.03(+0.59%) |
Dec 04, 2002 | 4.850 | 5.090 | 4.550 | 4.921 | 61,200 | -0.08(-1.58%) |
Dec 03, 2002 | 5.060 | 5.130 | 4.940 | 5.000 | 30,600 | -0.10(-1.96%) |
Dec 02, 2002 | 5.000 | 5.250 | 5.000 | 5.100 | 26,000 | +0.15(+3.03%) |
Nov 29, 2002 | 5.000 | 5.460 | 4.900 | 4.950 | 47,300 | -0.20(-3.88%) |
Nov 27, 2002 | 5.150 | 5.150 | 5.000 | 5.150 | 26,700 | +0.05(+0.98%) |
Nov 26, 2002 | 5.000 | 5.150 | 5.000 | 5.100 | 35,400 | +0.04(+0.79%) |
Nov 25, 2002 | 5.010 | 5.250 | 5.000 | 5.060 | 40,800 | +0.04(+0.82%) |
Nov 22, 2002 | 5.050 | 5.370 | 5.000 | 5.019 | 47,500 | +0.02(+0.38%) |
Nov 21, 2002 | 4.920 | 5.419 | 4.900 | 5.000 | 78,900 | +0.09(+1.83%) |
Nov 20, 2002 | 4.750 | 4.950 | 4.750 | 4.910 | 14,400 | +0.11(+2.27%) |
Nov 19, 2002 | 4.570 | 4.930 | 4.570 | 4.801 | 63,400 | +0.07(+1.50%) |
Nov 18, 2002 | 4.750 | 4.800 | 4.320 | 4.730 | 74,400 | +0.23(+5.11%) |
Nov 15, 2002 | 3.860 | 5.030 | 3.810 | 4.500 | 269,900 | +0.61(+15.68%) |
Nov 14, 2002 | 3.780 | 4.000 | 3.611 | 3.890 | 84,200 | +0.10(+2.64%) |
Nov 13, 2002 | 3.620 | 3.800 | 3.510 | 3.790 | 50,600 | -0.11(-2.82%) |
Nov 12, 2002 | 3.690 | 4.000 | 3.430 | 3.900 | 40,200 | +0.20(+5.41%) |
Nov 11, 2002 | 3.789 | 3.990 | 3.630 | 3.700 | 29,600 | -0.03(-0.80%) |
Nov 08, 2002 | 3.840 | 3.840 | 3.420 | 3.730 | 53,800 | -0.11(-2.86%) |
Nov 07, 2002 | 3.830 | 4.030 | 3.590 | 3.840 | 22,900 | +0.02(+0.55%) |
Nov 06, 2002 | 3.740 | 3.830 | 3.500 | 3.819 | 72,600 | +0.08(+2.11%) |
Nov 05, 2002 | 3.650 | 3.850 | 3.650 | 3.740 | 49,800 | -0.10(-2.58%) |
Nov 04, 2002 | 4.000 | 4.050 | 3.700 | 3.839 | 117,800 | -0.16(-4.03%) |
Nov 01, 2002 | 3.660 | 4.000 | 3.660 | 4.000 | 29,200 | +0.10(+2.56%) |
Oct 31, 2002 | 3.940 | 4.050 | 3.765 | 3.900 | 21,750 | +0.07(+1.83%) |
Oct 30, 2002 | 3.670 | 3.950 | 3.670 | 3.830 | 22,500 | +0.03(+0.79%) |
Oct 29, 2002 | 4.040 | 4.050 | 3.500 | 3.800 | 39,200 | +0.04(+1.06%) |
Oct 28, 2002 | 4.030 | 4.199 | 3.760 | 3.760 | 19,100 | -0.23(-5.76%) |
Oct 25, 2002 | 3.877 | 4.280 | 3.760 | 3.990 | 4,090,000 | +0.13(+3.34%) |
Oct 24, 2002 | 4.540 | 4.600 | 3.830 | 3.861 | 70,200 | -0.37(-8.72%) |
Oct 23, 2002 | 3.600 | 4.350 | 3.590 | 4.230 | 43,700 | +0.66(+18.49%) |
Oct 22, 2002 | 3.400 | 3.740 | 3.400 | 3.570 | 36,000 | +0.03(+0.76%) |
Oct 21, 2002 | 3.490 | 3.740 | 3.150 | 3.543 | 56,645 | +0.02(+0.65%) |
Oct 18, 2002 | 3.499 | 3.610 | 3.440 | 3.520 | 27,200 | +0.06(+1.73%) |
Oct 17, 2002 | 3.510 | 3.550 | 3.000 | 3.460 | 137,500 | -0.01(-0.29%) |
Oct 16, 2002 | 3.550 | 3.550 | 3.250 | 3.470 | 69,020 | -0.03(-0.86%) |
Oct 15, 2002 | 3.120 | 3.601 | 3.120 | 3.500 | 121,100 | +0.45(+14.75%) |
Oct 14, 2002 | 3.110 | 3.110 | 2.860 | 3.050 | 287,650 | +0.22(+7.77%) |
Oct 11, 2002 | 2.400 | 2.930 | 2.400 | 2.830 | 85,575 | +0.30(+11.86%) |
Oct 10, 2002 | 2.640 | 2.750 | 2.410 | 2.530 | 171,800 | +0.12(+4.98%) |
Oct 09, 2002 | 2.990 | 3.000 | 2.380 | 2.410 | 174,700 | -0.50(-17.18%) |
Oct 08, 2002 | 2.880 | 3.050 | 2.700 | 2.910 | 79,900 | +0.02(+0.69%) |
Oct 07, 2002 | 3.150 | 3.287 | 2.790 | 2.890 | 203,000 | -0.47(-13.99%) |
Oct 04, 2002 | 3.100 | 3.400 | 3.070 | 3.360 | 57,400 | +0.02(+0.60%) |
Oct 03, 2002 | 3.450 | 3.450 | 2.960 | 3.340 | 78,650 | -0.06(-1.76%) |
Oct 02, 2002 | 3.620 | 3.620 | 3.300 | 3.400 | 108,900 | -0.20(-5.56%) |
Oct 01, 2002 | 3.550 | 3.620 | 3.090 | 3.600 | 175,900 | +0.30(+9.09%) |
Sep 30, 2002 | 3.650 | 3.930 | 3.250 | 3.300 | 70,490 | -0.35(-9.59%) |
Sep 27, 2002 | 3.850 | 3.900 | 3.650 | 3.650 | 53,500 | -0.14(-3.69%) |
Sep 26, 2002 | 4.000 | 4.192 | 3.790 | 3.790 | 93,300 | -0.26(-6.40%) |
Sep 25, 2002 | 3.900 | 4.310 | 3.750 | 4.049 | 38,700 | +0.15(+3.82%) |
Sep 24, 2002 | 4.040 | 4.040 | 3.750 | 3.900 | 48,100 | -0.08(-2.01%) |
Sep 23, 2002 | 3.910 | 4.190 | 3.840 | 3.980 | 84,500 | -0.17(-4.10%) |
Sep 20, 2002 | 4.500 | 4.599 | 3.830 | 4.150 | 147,605 | -0.10(-2.35%) |
Sep 19, 2002 | 4.300 | 4.480 | 4.250 | 4.250 | 29,100 | -0.22(-4.92%) |
Sep 18, 2002 | 4.800 | 4.800 | 4.350 | 4.470 | 62,900 | -0.31(-6.49%) |
Sep 17, 2002 | 5.040 | 5.040 | 4.680 | 4.780 | 88,100 | -0.14(-2.85%) |
Sep 16, 2002 | 5.100 | 5.179 | 4.900 | 4.920 | 31,700 | -0.18(-3.53%) |
Sep 13, 2002 | 5.230 | 5.240 | 5.000 | 5.100 | 56,046 | -0.01(-0.20%) |
Sep 12, 2002 | 5.161 | 5.340 | 5.060 | 5.110 | 79,800 | -0.05(-0.97%) |
Sep 11, 2002 | 5.240 | 5.300 | 5.120 | 5.160 | 70,900 | -0.09(-1.71%) |
Sep 10, 2002 | 5.300 | 5.300 | 5.050 | 5.250 | 91,200 | +0.08(+1.55%) |
Sep 09, 2002 | 5.400 | 5.419 | 5.110 | 5.170 | 75,100 | -0.19(-3.45%) |
Sep 06, 2002 | 5.360 | 5.500 | 5.175 | 5.355 | 31,494 | +0.11(+2.00%) |
Sep 05, 2002 | 5.320 | 5.390 | 5.110 | 5.250 | 31,530 | -0.04(-0.76%) |
Sep 04, 2002 | 5.300 | 5.370 | 5.000 | 5.290 | 49,149 | +0.09(+1.73%) |
Sep 03, 2002 | 5.300 | 5.500 | 5.110 | 5.200 | 43,300 | -0.08(-1.52%) |
Aug 30, 2002 | 5.730 | 5.730 | 5.260 | 5.280 | 26,500 | -0.30(-5.38%) |
Aug 29, 2002 | 5.380 | 5.800 | 5.300 | 5.580 | 135,100 | +0.28(+5.28%) |
Aug 28, 2002 | 5.125 | 5.399 | 5.050 | 5.300 | 92,690 | +0.15(+2.91%) |
Aug 27, 2002 | 4.800 | 5.450 | 4.800 | 5.150 | 87,900 | -0.59(-10.28%) |
Aug 26, 2002 | 5.119 | 5.850 | 5.020 | 5.740 | 71,700 | +0.56(+10.81%) |
Aug 23, 2002 | 5.050 | 5.370 | 4.280 | 5.180 | 208,850 | +0.13(+2.57%) |
Aug 22, 2002 | 5.490 | 5.496 | 4.710 | 5.050 | 12,260,000 | -0.08(-1.56%) |
Aug 21, 2002 | 5.730 | 5.850 | 5.130 | 5.130 | 3,170,000 | -0.50(-8.88%) |
Aug 20, 2002 | 5.510 | 5.780 | 5.500 | 5.630 | 16,800 | -0.28(-4.74%) |
Aug 16, 2002 | 5.510 | 5.990 | 5.510 | 5.910 | 37,500 | +0.18(+3.14%) |
Aug 15, 2002 | 5.950 | 6.130 | 5.580 | 5.730 | 61,600 | -0.19(-3.21%) |
Aug 14, 2002 | 5.600 | 5.930 | 5.500 | 5.920 | 36,300 | +0.31(+5.53%) |
Aug 13, 2002 | 6.020 | 6.169 | 5.580 | 5.610 | 16,300 | -0.32(-5.40%) |
Aug 12, 2002 | 5.750 | 5.930 | 5.510 | 5.930 | 23,100 | -0.08(-1.31%) |
Aug 07, 2002 | 5.750 | 6.210 | 5.750 | 6.009 | 23,892 | +0.11(+1.85%) |
Aug 06, 2002 | 5.830 | 6.020 | 5.500 | 5.900 | 51,900 | +0.35(+6.25%) |
Aug 05, 2002 | 6.080 | 6.080 | 5.550 | 5.553 | 553,600 | -0.70(-11.15%) |
Aug 02, 2002 | 6.300 | 6.599 | 5.600 | 6.250 | 71,584 | -0.05(-0.78%) |
Aug 01, 2002 | 6.630 | 6.860 | 6.080 | 6.299 | 22,100 | -0.32(-4.85%) |
Jul 31, 2002 | 6.110 | 6.630 | 5.820 | 6.620 | 31,199 | +0.66(+11.07%) |
Jul 30, 2002 | 5.700 | 6.160 | 5.700 | 5.960 | 29,219 | -0.03(-0.50%) |
Jul 29, 2002 | 6.040 | 6.250 | 5.800 | 5.990 | 33,200 | +0.09(+1.53%) |
Jul 26, 2002 | 5.940 | 5.940 | 5.300 | 5.900 | 4,190,000 | +0.05(+0.85%) |
Jul 25, 2002 | 5.850 | 6.000 | 5.460 | 5.850 | 74,400 | +0.13(+2.27%) |
Jul 24, 2002 | 5.700 | 6.190 | 5.470 | 5.720 | 110,594 | -0.27(-4.51%) |
Jul 23, 2002 | 6.300 | 6.395 | 5.750 | 5.990 | 52,100 | -0.51(-7.83%) |
Jul 22, 2002 | 6.280 | 6.499 | 6.030 | 6.499 | 34,707 | +0.21(+3.32%) |
Jul 19, 2002 | 6.270 | 6.480 | 5.870 | 6.290 | 38,600 | +0.11(+1.78%) |
Jul 17, 2002 | 6.340 | 6.790 | 5.640 | 6.180 | 230,500 | -0.32(-4.92%) |
Jul 12, 2002 | 6.600 | 6.690 | 6.060 | 6.500 | 66,100 | +0.30(+4.84%) |
Jul 11, 2002 | 7.080 | 7.160 | 6.120 | 6.200 | 70,400 | -0.43(-6.53%) |
Jul 10, 2002 | 7.000 | 7.160 | 6.600 | 6.633 | 55,400 | -0.50(-7.04%) |
Jul 09, 2002 | 7.040 | 7.135 | 7.040 | 7.135 | 57,400 | +0.09(+1.35%) |
Jul 08, 2002 | 7.661 | 7.661 | 7.040 | 7.040 | 51,800 | -0.62(-8.11%) |
Jul 05, 2002 | 6.990 | 7.930 | 6.990 | 7.661 | 24,400 | +0.31(+4.23%) |
Jul 04, 2002 | 7.050 | 7.590 | 6.770 | 7.350 | 60,300 | +0.00(+0.00%) |
Jul 03, 2002 | 7.050 | 7.590 | 6.770 | 7.350 | 60,300 | +0.35(+5.00%) |
Jul 02, 2002 | 8.000 | 8.000 | 7.000 | 7.000 | 92,700 | -0.52(-6.91%) |
Jul 01, 2002 | 8.290 | 8.480 | 7.520 | 7.520 | 91,000 | -0.96(-11.31%) |
Jun 28, 2002 | 7.050 | 8.750 | 7.050 | 8.479 | 311,400 | +1.29(+17.93%) |
Jun 27, 2002 | 7.140 | 7.440 | 6.920 | 7.190 | 77,900 | +0.04(+0.56%) |
Jun 26, 2002 | 6.440 | 7.150 | 6.290 | 7.150 | 108,000 | +0.40(+5.93%) |
Jun 25, 2002 | 6.750 | 7.000 | 6.470 | 6.750 | 96,700 | +0.00(+0.01%) |
Jun 21, 2002 | 6.910 | 7.110 | 6.250 | 6.749 | 60,700 | +0.36(+5.60%) |
Jun 20, 2002 | 6.650 | 6.650 | 6.030 | 6.391 | 44,100 | +0.00(+0.02%) |
Jun 19, 2002 | 6.210 | 6.650 | 6.020 | 6.390 | 65,000 | +0.19(+3.06%) |
Jun 18, 2002 | 6.200 | 7.150 | 6.050 | 6.200 | 88,700 | +0.20(+3.33%) |
Jun 17, 2002 | 6.350 | 6.360 | 5.820 | 6.000 | 73,000 | +0.33(+5.80%) |
Jun 14, 2002 | 6.200 | 6.300 | 5.671 | 5.671 | 46,600 | -0.66(-10.41%) |
Jun 12, 2002 | 6.500 | 6.740 | 6.050 | 6.330 | 77,600 | -0.07(-1.09%) |
Jun 11, 2002 | 6.510 | 6.762 | 6.400 | 6.400 | 38,400 | -0.21(-3.18%) |
Jun 10, 2002 | 6.810 | 7.120 | 6.600 | 6.610 | 39,800 | -0.40(-5.71%) |
Jun 07, 2002 | 6.750 | 7.120 | 6.570 | 7.010 | 38,100 | +0.26(+3.85%) |
Jun 06, 2002 | 7.061 | 7.100 | 6.700 | 6.750 | 38,400 | -0.39(-5.46%) |
Jun 05, 2002 | 7.340 | 7.350 | 7.020 | 7.140 | 54,200 | -0.26(-3.51%) |
May 31, 2002 | 7.390 | 7.940 | 7.320 | 7.400 | 113,100 | +0.27(+3.79%) |
May 28, 2002 | 7.050 | 7.430 | 7.000 | 7.130 | 42,000 | +0.03(+0.42%) |
May 27, 2002 | 7.455 | 7.690 | 7.100 | 7.100 | 53,800 | -0.06(-0.84%) |
May 24, 2002 | 7.455 | 7.690 | 7.130 | 7.160 | 53,800 | -0.54(-7.01%) |
May 23, 2002 | 7.010 | 7.700 | 6.940 | 7.700 | 164,900 | +0.40(+5.48%) |
May 22, 2002 | 6.310 | 7.550 | 6.300 | 7.300 | 211,200 | +1.09(+17.55%) |
May 21, 2002 | 6.650 | 7.300 | 6.200 | 6.210 | 91,400 | -0.48(-7.17%) |
May 20, 2002 | 7.200 | 7.200 | 6.671 | 6.690 | 55,900 | -0.31(-4.43%) |
May 17, 2002 | 7.150 | 7.450 | 6.500 | 7.000 | 126,200 | +0.00(+0.00%) |
May 16, 2002 | 6.900 | 7.160 | 6.850 | 7.000 | 53,700 | -0.10(-1.39%) |
May 15, 2002 | 6.960 | 7.250 | 6.850 | 7.099 | 102,900 | +0.14(+2.00%) |
May 14, 2002 | 7.400 | 7.400 | 6.700 | 6.960 | 98,900 | +0.20(+2.96%) |
May 13, 2002 | 7.170 | 7.610 | 6.600 | 6.760 | 87,500 | -0.49(-6.76%) |
May 10, 2002 | 7.580 | 7.610 | 7.060 | 7.250 | 79,500 | -0.25(-3.33%) |
May 09, 2002 | 7.740 | 7.900 | 7.250 | 7.500 | 118,700 | -0.11(-1.45%) |
May 08, 2002 | 6.820 | 7.830 | 6.710 | 7.610 | 116,700 | +0.96(+14.44%) |
May 07, 2002 | 6.840 | 7.140 | 6.360 | 6.650 | 189,400 | -0.19(-2.78%) |
May 06, 2002 | 7.240 | 7.240 | 6.840 | 6.840 | 108,200 | -0.36(-5.00%) |
May 03, 2002 | 7.000 | 7.200 | 6.750 | 7.200 | 184,700 | +0.00(+0.00%) |
May 02, 2002 | 6.950 | 7.230 | 6.950 | 7.200 | 103,200 | +0.10(+1.41%) |