Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.750 | 2.750 | 2.650 | 2.720 | 906,900 | +0.01(+0.37%) |
Apr 29, 2003 | 2.880 | 2.880 | 2.590 | 2.710 | 915,000 | +0.12(+4.63%) |
Apr 28, 2003 | 2.480 | 2.630 | 2.450 | 2.590 | 715,000 | +0.11(+4.44%) |
Apr 25, 2003 | 2.500 | 2.530 | 2.460 | 2.480 | 754,500 | -0.13(-4.98%) |
Apr 24, 2003 | 2.560 | 2.680 | 2.460 | 2.610 | 710,000 | +0.05(+1.95%) |
Apr 23, 2003 | 2.510 | 2.590 | 2.500 | 2.560 | 713,600 | +0.03(+1.19%) |
Apr 22, 2003 | 2.520 | 2.560 | 2.430 | 2.530 | 974,700 | +0.02(+0.80%) |
Apr 21, 2003 | 2.440 | 2.530 | 2.390 | 2.510 | 1,008,300 | +0.08(+3.29%) |
Apr 17, 2003 | 2.360 | 2.430 | 2.250 | 2.430 | 706,600 | +0.15(+6.58%) |
Apr 16, 2003 | 2.350 | 2.430 | 2.200 | 2.280 | 900,800 | -0.02(-0.87%) |
Apr 15, 2003 | 2.140 | 2.320 | 2.100 | 2.300 | 863,000 | +0.15(+6.98%) |
Apr 14, 2003 | 2.140 | 2.170 | 2.050 | 2.150 | 453,300 | +0.03(+1.42%) |
Apr 11, 2003 | 2.240 | 2.240 | 2.090 | 2.120 | 411,600 | -0.02(-0.93%) |
Apr 10, 2003 | 2.150 | 2.180 | 2.100 | 2.140 | 202,800 | +0.04(+1.90%) |
Apr 09, 2003 | 2.100 | 2.210 | 2.080 | 2.100 | 370,400 | -0.00(-0.14%) |
Apr 08, 2003 | 2.090 | 2.170 | 2.050 | 2.103 | 305,000 | +0.05(+2.59%) |
Apr 07, 2003 | 2.250 | 2.260 | 2.050 | 2.050 | 649,500 | -0.05(-2.38%) |
Apr 04, 2003 | 2.220 | 2.220 | 2.090 | 2.100 | 373,200 | -0.05(-2.33%) |
Apr 03, 2003 | 2.180 | 2.250 | 2.150 | 2.150 | 368,500 | -0.04(-1.83%) |
Apr 02, 2003 | 2.140 | 2.200 | 2.130 | 2.190 | 498,800 | +0.08(+3.79%) |
Apr 01, 2003 | 2.110 | 2.120 | 2.050 | 2.110 | 245,900 | +0.10(+4.98%) |
Mar 31, 2003 | 2.030 | 2.100 | 1.990 | 2.010 | 727,486 | -0.03(-1.47%) |
Mar 28, 2003 | 2.080 | 2.110 | 2.010 | 2.040 | 998,539 | -0.04(-1.92%) |
Mar 27, 2003 | 2.140 | 2.180 | 2.040 | 2.080 | 355,292 | -0.08(-3.70%) |
Mar 26, 2003 | 2.200 | 2.219 | 2.110 | 2.160 | 425,193 | -0.03(-1.32%) |
Mar 25, 2003 | 2.080 | 2.200 | 2.000 | 2.189 | 631,027 | +0.13(+6.26%) |
Mar 24, 2003 | 2.190 | 2.250 | 2.040 | 2.060 | 1,291,688 | -0.32(-13.45%) |
Mar 21, 2003 | 2.320 | 2.400 | 2.280 | 2.380 | 874,063 | +0.10(+4.39%) |
Mar 20, 2003 | 2.120 | 2.320 | 2.110 | 2.280 | 1,123,005 | +0.16(+7.55%) |
Mar 19, 2003 | 2.230 | 2.280 | 2.100 | 2.120 | 1,181,613 | -0.09(-4.07%) |
Mar 18, 2003 | 2.160 | 2.280 | 2.100 | 2.210 | 1,022,454 | +0.07(+3.27%) |
Mar 17, 2003 | 2.030 | 2.190 | 2.000 | 2.140 | 1,065,692 | +0.09(+4.39%) |
Mar 14, 2003 | 2.180 | 2.230 | 2.020 | 2.050 | 2,342,515 | -0.07(-3.30%) |
Mar 13, 2003 | 1.910 | 2.130 | 1.880 | 2.120 | 2,108,000 | +0.28(+15.22%) |
Mar 12, 2003 | 2.010 | 2.010 | 1.810 | 1.840 | 6,273,420 | -0.17(-8.46%) |
Mar 11, 2003 | 1.890 | 2.020 | 1.800 | 2.010 | 4,216,300 | -0.04(-1.95%) |
Mar 10, 2003 | 2.060 | 2.140 | 2.030 | 2.050 | 430,400 | -0.10(-4.65%) |
Mar 07, 2003 | 2.080 | 2.160 | 2.020 | 2.150 | 395,900 | +0.02(+0.94%) |
Mar 06, 2003 | 2.200 | 2.210 | 2.080 | 2.130 | 715,600 | +0.00(+0.00%) |
Mar 05, 2003 | 2.230 | 2.250 | 2.060 | 2.130 | 996,400 | -0.09(-4.05%) |
Mar 04, 2003 | 2.330 | 2.340 | 2.180 | 2.220 | 1,052,700 | -0.12(-5.13%) |
Mar 03, 2003 | 2.660 | 2.710 | 2.250 | 2.340 | 1,908,600 | -0.28(-10.69%) |
Feb 28, 2003 | 2.600 | 2.680 | 2.520 | 2.620 | 517,700 | +0.05(+1.95%) |
Feb 27, 2003 | 2.640 | 2.660 | 2.560 | 2.570 | 351,900 | -0.03(-1.15%) |
Feb 26, 2003 | 2.650 | 2.670 | 2.560 | 2.600 | 311,500 | -0.03(-1.14%) |
Feb 25, 2003 | 2.610 | 2.700 | 2.560 | 2.630 | 278,400 | +0.00(+0.00%) |
Feb 24, 2003 | 2.740 | 2.760 | 2.600 | 2.630 | 360,900 | -0.11(-4.01%) |
Feb 21, 2003 | 2.690 | 2.740 | 2.650 | 2.740 | 375,900 | +0.04(+1.48%) |
Feb 20, 2003 | 2.650 | 2.740 | 2.640 | 2.700 | 279,300 | +0.05(+1.89%) |
Feb 19, 2003 | 2.700 | 2.750 | 2.620 | 2.650 | 258,400 | -0.04(-1.49%) |
Feb 18, 2003 | 2.590 | 2.740 | 2.590 | 2.690 | 347,200 | +0.09(+3.46%) |
Feb 14, 2003 | 2.470 | 2.640 | 2.430 | 2.600 | 589,900 | +0.19(+7.88%) |
Feb 13, 2003 | 2.530 | 2.530 | 2.410 | 2.410 | 310,900 | -0.07(-2.82%) |
Feb 12, 2003 | 2.650 | 2.630 | 2.470 | 2.480 | 316,100 | -0.11(-4.25%) |
Feb 11, 2003 | 2.650 | 2.660 | 2.520 | 2.590 | 390,800 | -0.03(-1.15%) |
Feb 10, 2003 | 2.580 | 2.700 | 2.500 | 2.620 | 296,900 | +0.04(+1.55%) |
Feb 07, 2003 | 2.810 | 2.860 | 2.550 | 2.580 | 398,100 | -0.19(-6.86%) |
Feb 06, 2003 | 2.740 | 2.860 | 2.650 | 2.770 | 658,000 | +0.03(+1.21%) |
Feb 05, 2003 | 2.500 | 2.750 | 2.410 | 2.737 | 865,400 | +0.31(+12.68%) |
Feb 04, 2003 | 2.350 | 2.460 | 2.330 | 2.429 | 580,800 | +0.08(+3.36%) |
Feb 03, 2003 | 2.300 | 2.400 | 2.300 | 2.350 | 399,900 | +0.06(+2.62%) |
Jan 31, 2003 | 2.250 | 2.380 | 2.200 | 2.290 | 628,600 | +0.02(+0.84%) |
Jan 30, 2003 | 2.410 | 2.490 | 2.250 | 2.271 | 657,669 | -0.14(-5.77%) |
Jan 29, 2003 | 2.360 | 2.450 | 2.250 | 2.410 | 410,500 | -0.01(-0.41%) |
Jan 28, 2003 | 2.290 | 2.430 | 2.190 | 2.420 | 690,700 | +0.18(+8.04%) |
Jan 27, 2003 | 2.250 | 2.460 | 2.190 | 2.240 | 665,000 | -0.01(-0.44%) |
Jan 24, 2003 | 2.390 | 2.410 | 2.250 | 2.250 | 640,000 | -0.15(-6.25%) |
Jan 23, 2003 | 2.530 | 2.530 | 2.240 | 2.400 | 1,511,200 | -0.24(-9.09%) |
Jan 22, 2003 | 2.670 | 2.780 | 2.610 | 2.640 | 807,200 | -0.05(-1.82%) |
Jan 21, 2003 | 2.550 | 2.740 | 2.500 | 2.689 | 1,123,500 | +0.18(+7.13%) |
Jan 17, 2003 | 2.740 | 2.750 | 2.470 | 2.510 | 1,441,500 | -0.26(-9.39%) |
Jan 16, 2003 | 2.900 | 2.970 | 2.690 | 2.770 | 1,056,300 | -0.10(-3.48%) |
Jan 15, 2003 | 3.030 | 3.030 | 2.830 | 2.870 | 1,543,700 | -0.14(-4.71%) |
Jan 14, 2003 | 3.160 | 3.180 | 2.920 | 3.012 | 1,537,100 | -0.12(-3.77%) |
Jan 13, 2003 | 3.330 | 3.380 | 3.100 | 3.130 | 1,598,300 | -0.10(-3.10%) |
Jan 10, 2003 | 3.160 | 3.300 | 3.110 | 3.230 | 2,605,300 | +0.05(+1.57%) |
Jan 09, 2003 | 3.200 | 3.350 | 3.160 | 3.180 | 1,562,900 | +0.08(+2.58%) |
Jan 08, 2003 | 3.200 | 3.330 | 3.040 | 3.100 | 1,067,000 | -0.14(-4.35%) |
Jan 07, 2003 | 3.260 | 3.490 | 3.140 | 3.241 | 1,056,300 | +0.00(+0.06%) |
Jan 06, 2003 | 3.210 | 3.370 | 3.120 | 3.239 | 1,150,800 | +0.03(+0.90%) |
Jan 03, 2003 | 3.300 | 3.360 | 3.110 | 3.210 | 729,600 | -0.00(-0.16%) |
Jan 02, 2003 | 2.920 | 3.240 | 2.880 | 3.215 | 882,000 | +0.33(+11.63%) |
Dec 31, 2002 | 2.910 | 3.050 | 2.850 | 2.880 | 1,052,700 | -0.06(-2.04%) |
Dec 30, 2002 | 2.940 | 3.020 | 2.850 | 2.940 | 821,500 | +0.01(+0.34%) |
Dec 27, 2002 | 3.000 | 3.020 | 2.860 | 2.930 | 1,026,700 | -0.09(-2.98%) |
Dec 26, 2002 | 2.920 | 3.090 | 2.910 | 3.020 | 833,100 | +0.09(+3.07%) |
Dec 24, 2002 | 2.980 | 3.000 | 2.900 | 2.930 | 382,100 | -0.06(-2.01%) |
Dec 23, 2002 | 2.930 | 3.000 | 2.720 | 2.990 | 1,024,600 | +0.16(+5.65%) |
Dec 20, 2002 | 2.930 | 3.100 | 2.720 | 2.830 | 1,203,700 | +0.04(+1.43%) |
Dec 19, 2002 | 2.880 | 3.100 | 2.710 | 2.790 | 1,708,400 | -0.10(-3.46%) |
Dec 18, 2002 | 2.610 | 2.900 | 2.350 | 2.890 | 3,495,200 | +0.24(+9.06%) |
Dec 17, 2002 | 3.070 | 3.140 | 2.570 | 2.650 | 4,829,900 | -0.44(-14.24%) |
Dec 16, 2002 | 3.190 | 3.200 | 3.000 | 3.090 | 3,223,900 | +0.01(+0.32%) |
Dec 13, 2002 | 3.090 | 3.370 | 3.050 | 3.080 | 6,443,700 | -1.66(-35.02%) |
Dec 11, 2002 | 4.860 | 4.860 | 4.640 | 4.740 | 655,300 | -0.15(-3.05%) |
Dec 10, 2002 | 4.640 | 4.980 | 4.600 | 4.889 | 695,900 | +0.29(+6.28%) |
Dec 09, 2002 | 4.900 | 4.960 | 4.520 | 4.600 | 908,500 | -0.46(-9.09%) |
Dec 06, 2002 | 5.200 | 5.410 | 4.880 | 5.060 | 1,239,100 | -0.29(-5.42%) |
Dec 05, 2002 | 5.390 | 5.490 | 4.870 | 5.350 | 1,482,700 | +0.21(+4.09%) |
Dec 04, 2002 | 5.620 | 5.740 | 5.110 | 5.140 | 1,857,300 | -0.70(-11.99%) |
Dec 03, 2002 | 6.080 | 6.090 | 5.630 | 5.840 | 1,188,100 | -0.51(-8.03%) |
Dec 02, 2002 | 6.270 | 6.500 | 6.070 | 6.350 | 1,297,600 | +0.33(+5.48%) |
Nov 29, 2002 | 6.160 | 6.270 | 5.970 | 6.020 | 571,200 | -0.06(-0.99%) |
Nov 27, 2002 | 5.960 | 6.240 | 5.880 | 6.080 | 1,270,200 | +0.31(+5.37%) |
Nov 26, 2002 | 6.000 | 6.050 | 5.640 | 5.770 | 1,050,800 | -0.23(-3.83%) |
Nov 25, 2002 | 5.720 | 6.140 | 5.720 | 6.000 | 1,238,600 | +0.42(+7.53%) |
Nov 22, 2002 | 5.600 | 5.900 | 5.260 | 5.580 | 1,828,500 | -0.27(-4.62%) |
Nov 21, 2002 | 5.320 | 6.070 | 5.170 | 5.850 | 4,663,100 | +0.69(+13.37%) |
Nov 20, 2002 | 4.120 | 5.160 | 4.020 | 5.160 | 1,710,800 | +1.07(+26.16%) |
Nov 19, 2002 | 4.000 | 4.500 | 3.900 | 4.090 | 909,200 | +0.02(+0.49%) |
Nov 18, 2002 | 4.190 | 4.220 | 3.910 | 4.070 | 811,300 | -0.07(-1.69%) |
Nov 15, 2002 | 3.900 | 4.190 | 3.700 | 4.140 | 955,200 | +0.04(+0.98%) |
Nov 14, 2002 | 4.100 | 4.170 | 3.890 | 4.100 | 1,216,200 | +0.36(+9.65%) |
Nov 13, 2002 | 3.370 | 3.880 | 3.300 | 3.739 | 1,380,900 | +0.32(+9.33%) |
Nov 12, 2002 | 3.250 | 3.650 | 3.200 | 3.420 | 1,594,700 | +0.30(+9.62%) |
Nov 11, 2002 | 3.700 | 3.700 | 2.950 | 3.120 | 1,339,200 | -0.58(-15.68%) |
Nov 08, 2002 | 4.120 | 4.120 | 3.700 | 3.700 | 1,348,700 | -0.35(-8.64%) |
Nov 07, 2002 | 4.360 | 4.500 | 4.040 | 4.050 | 2,178,600 | -0.55(-11.96%) |
Nov 06, 2002 | 4.140 | 4.740 | 4.040 | 4.600 | 2,404,500 | +0.64(+16.16%) |
Nov 05, 2002 | 3.700 | 3.970 | 3.550 | 3.960 | 1,300,200 | +0.26(+7.00%) |
Nov 04, 2002 | 3.780 | 3.909 | 3.620 | 3.701 | 2,044,100 | +0.30(+8.85%) |
Nov 01, 2002 | 3.300 | 3.590 | 3.260 | 3.400 | 916,000 | +0.10(+3.03%) |
Oct 31, 2002 | 3.320 | 3.500 | 3.290 | 3.300 | 821,700 | +0.07(+2.17%) |
Oct 30, 2002 | 2.880 | 3.390 | 2.851 | 3.230 | 1,156,031 | +0.34(+11.76%) |
Oct 29, 2002 | 2.910 | 2.920 | 2.600 | 2.890 | 1,108,900 | -0.02(-0.69%) |
Oct 28, 2002 | 2.910 | 3.060 | 2.900 | 2.910 | 1,186,800 | +0.08(+2.83%) |
Oct 25, 2002 | 2.650 | 2.870 | 2.650 | 2.830 | 599,803 | +0.14(+5.20%) |
Oct 24, 2002 | 2.250 | 2.860 | 2.250 | 2.690 | 1,917,500 | +0.49(+22.27%) |
Oct 23, 2002 | 2.000 | 2.200 | 1.940 | 2.200 | 1,008,300 | +0.20(+10.00%) |
Oct 22, 2002 | 2.110 | 2.180 | 1.940 | 2.000 | 663,700 | -0.27(-11.89%) |
Oct 21, 2002 | 2.160 | 2.271 | 2.050 | 2.270 | 685,900 | +0.06(+2.67%) |
Oct 18, 2002 | 2.300 | 2.350 | 2.150 | 2.211 | 668,400 | -0.10(-4.49%) |
Oct 17, 2002 | 2.210 | 2.440 | 2.140 | 2.315 | 1,200,087 | +0.36(+18.72%) |
Oct 16, 2002 | 2.050 | 2.060 | 1.850 | 1.950 | 790,477 | -0.30(-13.33%) |
Oct 15, 2002 | 1.960 | 2.300 | 1.960 | 2.250 | 1,208,966 | +0.46(+25.70%) |
Oct 14, 2002 | 1.900 | 1.900 | 1.700 | 1.790 | 767,400 | +0.11(+6.55%) |
Oct 11, 2002 | 1.670 | 1.800 | 1.590 | 1.680 | 859,230 | +0.06(+3.70%) |
Oct 10, 2002 | 1.530 | 1.620 | 1.470 | 1.620 | 1,128,400 | +0.09(+5.88%) |
Oct 09, 2002 | 1.660 | 1.660 | 1.500 | 1.530 | 544,500 | -0.12(-7.27%) |
Oct 08, 2002 | 1.710 | 1.790 | 1.510 | 1.650 | 655,600 | +0.02(+1.23%) |
Oct 07, 2002 | 1.780 | 1.850 | 1.600 | 1.630 | 422,300 | -0.12(-6.86%) |
Oct 04, 2002 | 1.920 | 1.960 | 1.750 | 1.750 | 781,283 | -0.17(-8.85%) |
Oct 03, 2002 | 1.760 | 1.930 | 1.720 | 1.920 | 936,509 | +0.09(+4.92%) |
Oct 02, 2002 | 2.030 | 2.030 | 1.790 | 1.830 | 2,499,700 | -0.22(-10.73%) |
Oct 01, 2002 | 2.550 | 2.560 | 1.990 | 2.050 | 2,757,600 | -0.50(-19.61%) |
Sep 30, 2002 | 2.530 | 2.640 | 2.450 | 2.550 | 869,800 | -0.03(-1.16%) |
Sep 27, 2002 | 2.510 | 2.595 | 2.450 | 2.580 | 1,222,700 | +0.02(+0.78%) |
Sep 26, 2002 | 2.420 | 2.600 | 2.420 | 2.560 | 1,034,700 | +0.15(+6.22%) |
Sep 25, 2002 | 2.489 | 2.559 | 2.360 | 2.410 | 670,900 | +0.08(+3.43%) |
Sep 24, 2002 | 2.400 | 2.550 | 2.310 | 2.330 | 800,076 | -0.08(-3.16%) |
Sep 23, 2002 | 2.560 | 2.600 | 2.400 | 2.406 | 479,100 | -0.15(-6.02%) |
Sep 20, 2002 | 3.150 | 3.150 | 2.500 | 2.560 | 1,025,963 | +0.06(+2.40%) |
Sep 19, 2002 | 2.580 | 2.690 | 2.500 | 2.500 | 501,600 | -0.14(-5.30%) |
Sep 18, 2002 | 2.710 | 2.800 | 2.500 | 2.640 | 581,735 | -0.11(-4.00%) |
Sep 17, 2002 | 2.830 | 2.960 | 2.700 | 2.750 | 483,969 | +0.00(+0.00%) |
Sep 16, 2002 | 2.940 | 2.940 | 2.710 | 2.750 | 645,604 | -0.17(-5.82%) |
Sep 13, 2002 | 3.090 | 3.090 | 2.870 | 2.920 | 1,223,515 | -0.20(-6.41%) |
Sep 12, 2002 | 3.190 | 3.250 | 3.070 | 3.120 | 390,100 | -0.11(-3.41%) |
Sep 11, 2002 | 3.280 | 3.450 | 3.200 | 3.230 | 511,200 | -0.01(-0.31%) |
Sep 10, 2002 | 3.130 | 3.330 | 3.011 | 3.240 | 1,152,390 | +0.20(+6.58%) |
Sep 09, 2002 | 3.550 | 3.550 | 2.940 | 3.040 | 2,834,565 | -0.43(-12.42%) |
Sep 06, 2002 | 4.000 | 4.180 | 3.460 | 3.471 | 1,561,200 | -0.38(-9.84%) |
Sep 05, 2002 | 4.270 | 4.270 | 3.750 | 3.850 | 815,000 | -0.38(-8.98%) |
Sep 04, 2002 | 3.960 | 4.230 | 3.740 | 4.230 | 630,305 | +0.51(+13.71%) |
Sep 03, 2002 | 3.931 | 3.950 | 3.640 | 3.720 | 411,800 | -0.23(-5.82%) |
Aug 30, 2002 | 4.100 | 4.130 | 3.950 | 3.950 | 232,900 | -0.17(-4.13%) |
Aug 29, 2002 | 4.040 | 4.200 | 3.810 | 4.120 | 507,055 | +0.05(+1.23%) |
Aug 28, 2002 | 4.570 | 4.920 | 3.920 | 4.070 | 1,205,071 | -0.60(-12.85%) |
Aug 27, 2002 | 4.750 | 4.750 | 4.350 | 4.670 | 599,109 | -0.07(-1.48%) |
Aug 26, 2002 | 4.750 | 4.760 | 4.400 | 4.740 | 352,200 | +0.20(+4.41%) |
Aug 23, 2002 | 4.930 | 4.930 | 4.450 | 4.540 | 734,520 | -0.29(-6.00%) |
Aug 22, 2002 | 5.000 | 5.050 | 4.800 | 4.830 | 636,300 | -0.14(-2.82%) |
Aug 21, 2002 | 5.060 | 5.200 | 4.700 | 4.970 | 1,114,400 | -0.07(-1.39%) |
Aug 20, 2002 | 4.940 | 5.150 | 4.730 | 5.040 | 459,700 | +0.34(+7.23%) |
Aug 16, 2002 | 4.070 | 4.730 | 4.040 | 4.700 | 612,420 | +0.60(+14.63%) |
Aug 15, 2002 | 3.960 | 4.290 | 3.900 | 4.100 | 755,500 | +0.13(+3.27%) |
Aug 14, 2002 | 3.550 | 3.970 | 3.540 | 3.970 | 473,120 | +0.37(+10.28%) |
Aug 13, 2002 | 3.750 | 3.900 | 3.550 | 3.600 | 589,547 | -0.16(-4.26%) |
Aug 12, 2002 | 3.880 | 4.030 | 3.720 | 3.760 | 615,400 | -0.05(-1.31%) |
Aug 07, 2002 | 4.080 | 4.250 | 3.591 | 3.810 | 2,125,200 | +0.16(+4.38%) |
Aug 06, 2002 | 3.810 | 4.150 | 3.471 | 3.650 | 2,300,100 | +0.21(+6.10%) |
Aug 05, 2002 | 5.000 | 5.000 | 3.440 | 3.440 | 3,268,900 | -2.28(-39.86%) |
Aug 01, 2002 | 5.930 | 6.200 | 5.600 | 5.720 | 638,042 | -0.23(-3.87%) |
Jul 31, 2002 | 6.140 | 6.150 | 5.820 | 5.950 | 711,100 | -0.24(-3.88%) |
Jul 30, 2002 | 6.100 | 6.420 | 5.910 | 6.190 | 787,000 | +0.23(+3.86%) |
Jul 29, 2002 | 5.800 | 6.350 | 5.740 | 5.960 | 949,454 | +0.34(+6.05%) |
Jul 26, 2002 | 5.660 | 5.689 | 5.210 | 5.620 | 896,500 | +0.43(+8.29%) |
Jul 25, 2002 | 5.980 | 6.110 | 5.050 | 5.190 | 1,332,673 | -0.95(-15.47%) |
Jul 24, 2002 | 5.940 | 6.550 | 5.600 | 6.140 | 1,937,000 | +0.12(+1.99%) |
Jul 23, 2002 | 7.190 | 7.750 | 5.750 | 6.020 | 1,983,135 | -1.24(-17.08%) |
Jul 22, 2002 | 7.750 | 7.990 | 7.230 | 7.260 | 1,028,463 | -0.50(-6.44%) |
Jul 19, 2002 | 7.700 | 8.050 | 7.510 | 7.760 | 608,800 | -0.19(-2.39%) |
Jul 17, 2002 | 8.170 | 8.470 | 7.600 | 7.950 | 771,300 | +0.30(+3.92%) |
Jul 12, 2002 | 7.990 | 8.220 | 7.520 | 7.650 | 830,700 | -0.16(-2.05%) |
Jul 11, 2002 | 7.300 | 7.820 | 7.080 | 7.810 | 1,053,900 | +0.46(+6.26%) |
Jul 10, 2002 | 7.700 | 7.790 | 7.190 | 7.350 | 1,076,100 | -0.16(-2.13%) |
Jul 09, 2002 | 7.810 | 7.900 | 7.300 | 7.510 | 704,100 | -0.30(-3.84%) |
Jul 08, 2002 | 8.040 | 8.040 | 7.810 | 7.810 | 951,400 | -0.23(-2.86%) |
Jul 05, 2002 | 7.690 | 8.280 | 7.690 | 8.040 | 792,100 | +0.46(+6.07%) |
Jul 04, 2002 | 7.100 | 7.640 | 6.830 | 7.580 | 1,444,700 | +0.00(+0.00%) |
Jul 03, 2002 | 7.100 | 7.640 | 6.830 | 7.580 | 1,443,400 | +0.41(+5.72%) |
Jul 02, 2002 | 6.530 | 7.500 | 6.410 | 7.170 | 2,377,100 | +0.60(+9.13%) |
Jul 01, 2002 | 7.410 | 7.410 | 6.540 | 6.570 | 970,100 | -0.92(-12.28%) |
Jun 28, 2002 | 6.980 | 7.660 | 6.750 | 7.490 | 3,599,700 | +0.70(+10.31%) |
Jun 27, 2002 | 6.240 | 6.800 | 6.000 | 6.790 | 1,138,000 | +0.68(+11.13%) |
Jun 26, 2002 | 5.000 | 6.590 | 5.000 | 6.110 | 2,603,900 | -0.43(-6.57%) |
Jun 25, 2002 | 6.700 | 6.900 | 6.350 | 6.540 | 2,070,000 | +1.21(+22.70%) |
Jun 21, 2002 | 6.020 | 6.220 | 5.400 | 5.330 | 3,587,500 | -0.72(-11.90%) |
Jun 20, 2002 | 6.300 | 6.380 | 5.980 | 6.050 | 1,182,200 | -0.08(-1.31%) |
Jun 19, 2002 | 6.630 | 6.630 | 6.080 | 6.130 | 1,618,900 | -0.89(-12.68%) |
Jun 18, 2002 | 7.000 | 7.450 | 6.850 | 7.020 | 1,628,600 | +0.04(+0.57%) |
Jun 17, 2002 | 7.025 | 7.030 | 6.450 | 6.980 | 2,206,800 | +0.00(+0.00%) |
Jun 14, 2002 | 7.250 | 7.600 | 6.810 | 6.980 | 4,906,700 | -2.12(-23.30%) |
Jun 11, 2002 | 9.130 | 9.630 | 8.980 | 9.100 | 1,779,900 | +0.12(+1.34%) |
Jun 10, 2002 | 10.00 | 10.00 | 8.850 | 8.980 | 1,206,300 | -0.69(-7.14%) |
Jun 07, 2002 | 9.180 | 9.940 | 8.550 | 9.670 | 1,866,900 | +0.25(+2.65%) |
Jun 06, 2002 | 10.00 | 10.00 | 9.390 | 9.420 | 1,254,500 | -0.67(-6.64%) |
Jun 05, 2002 | 10.02 | 10.47 | 9.760 | 10.09 | 1,014,800 | -0.28(-2.70%) |
May 31, 2002 | 10.36 | 10.68 | 9.990 | 10.37 | 1,358,700 | -0.45(-4.16%) |
May 28, 2002 | 11.60 | 11.66 | 10.82 | 10.82 | 1,086,100 | -0.54(-4.75%) |
May 27, 2002 | 11.80 | 11.89 | 11.27 | 11.36 | 607,600 | +0.00(+0.00%) |
May 24, 2002 | 11.80 | 11.89 | 11.27 | 11.36 | 604,500 | -0.64(-5.33%) |
May 23, 2002 | 12.33 | 12.62 | 11.53 | 12.00 | 1,451,000 | -0.29(-2.36%) |
May 22, 2002 | 12.16 | 12.47 | 11.50 | 12.29 | 975,200 | +0.29(+2.42%) |
May 21, 2002 | 13.08 | 13.20 | 11.97 | 12.00 | 736,000 | -0.93(-7.19%) |
May 20, 2002 | 13.02 | 13.22 | 12.59 | 12.93 | 606,200 | -0.37(-2.78%) |
May 17, 2002 | 13.68 | 13.94 | 13.09 | 13.30 | 923,900 | -0.16(-1.19%) |
May 16, 2002 | 13.55 | 13.98 | 13.21 | 13.46 | 552,700 | -0.08(-0.59%) |
May 15, 2002 | 13.39 | 13.99 | 12.93 | 13.54 | 1,564,500 | -0.09(-0.66%) |
May 14, 2002 | 13.05 | 13.75 | 13.00 | 13.63 | 1,877,700 | +1.44(+11.81%) |
May 13, 2002 | 11.61 | 12.24 | 11.26 | 12.19 | 806,300 | +0.77(+6.74%) |
May 10, 2002 | 11.90 | 11.94 | 11.00 | 11.42 | 1,219,100 | -0.34(-2.90%) |
May 09, 2002 | 12.40 | 13.08 | 11.66 | 11.76 | 2,192,500 | -0.64(-5.15%) |
May 08, 2002 | 11.16 | 12.50 | 11.16 | 12.40 | 2,312,100 | +2.08(+20.18%) |
May 07, 2002 | 11.25 | 11.35 | 9.430 | 10.32 | 3,025,200 | -0.53(-4.90%) |
May 06, 2002 | 11.65 | 11.69 | 10.95 | 10.85 | 1,463,000 | -0.94(-7.97%) |
May 03, 2002 | 12.13 | 12.27 | 11.52 | 11.79 | 1,641,400 | -0.36(-2.96%) |
May 02, 2002 | 12.09 | 13.24 | 11.90 | 12.15 | 4,601,200 | +0.75(+6.58%) |