Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.170 | 4.280 | 4.170 | 4.240 | 135,900 | +0.05(+1.19%) |
Apr 29, 2003 | 4.320 | 4.330 | 4.180 | 4.190 | 95,100 | -0.06(-1.43%) |
Apr 28, 2003 | 4.040 | 4.320 | 4.040 | 4.251 | 110,000 | +0.21(+5.22%) |
Apr 25, 2003 | 3.890 | 4.090 | 3.890 | 4.040 | 131,600 | +0.14(+3.59%) |
Apr 24, 2003 | 3.970 | 4.020 | 3.890 | 3.900 | 79,100 | -0.10(-2.50%) |
Apr 23, 2003 | 4.020 | 4.080 | 3.950 | 4.000 | 179,100 | +0.00(+0.00%) |
Apr 22, 2003 | 3.800 | 4.040 | 3.760 | 4.000 | 139,700 | +0.20(+5.26%) |
Apr 21, 2003 | 3.600 | 3.900 | 3.600 | 3.800 | 180,300 | +0.20(+5.56%) |
Apr 17, 2003 | 3.470 | 3.680 | 3.470 | 3.600 | 162,100 | +0.15(+4.35%) |
Apr 16, 2003 | 3.500 | 3.500 | 3.440 | 3.450 | 135,700 | -0.05(-1.43%) |
Apr 15, 2003 | 3.500 | 3.500 | 3.420 | 3.500 | 49,800 | +0.00(+0.00%) |
Apr 14, 2003 | 3.450 | 3.530 | 3.450 | 3.500 | 26,300 | +0.05(+1.45%) |
Apr 11, 2003 | 3.450 | 3.540 | 3.440 | 3.450 | 57,400 | -0.02(-0.58%) |
Apr 10, 2003 | 3.600 | 3.600 | 3.450 | 3.470 | 44,100 | -0.22(-5.94%) |
Apr 09, 2003 | 3.740 | 3.800 | 3.570 | 3.689 | 56,300 | -0.01(-0.30%) |
Apr 08, 2003 | 3.780 | 3.790 | 3.700 | 3.700 | 39,900 | -0.08(-2.12%) |
Apr 07, 2003 | 3.850 | 3.900 | 3.580 | 3.780 | 27,800 | +0.08(+2.16%) |
Apr 04, 2003 | 3.620 | 3.730 | 3.600 | 3.700 | 11,500 | +0.06(+1.65%) |
Apr 03, 2003 | 3.770 | 3.770 | 3.540 | 3.640 | 44,500 | -0.14(-3.70%) |
Apr 02, 2003 | 3.540 | 3.890 | 3.540 | 3.780 | 141,000 | +0.23(+6.48%) |
Apr 01, 2003 | 3.210 | 3.550 | 3.150 | 3.550 | 129,100 | +0.30(+9.23%) |
Mar 31, 2003 | 3.000 | 3.250 | 2.900 | 3.250 | 92,800 | +0.24(+7.97%) |
Mar 28, 2003 | 2.970 | 3.080 | 2.860 | 3.010 | 45,500 | +0.01(+0.33%) |
Mar 27, 2003 | 3.200 | 3.200 | 2.930 | 3.000 | 20,300 | -0.15(-4.76%) |
Mar 26, 2003 | 3.190 | 3.190 | 3.150 | 3.150 | 13,850 | +0.05(+1.61%) |
Mar 25, 2003 | 2.790 | 3.190 | 2.790 | 3.100 | 110,900 | +0.28(+9.93%) |
Mar 24, 2003 | 2.860 | 2.870 | 2.760 | 2.820 | 2,540,000 | -0.07(-2.42%) |
Mar 21, 2003 | 2.710 | 2.925 | 2.700 | 2.890 | 136,066 | +0.19(+7.04%) |
Mar 20, 2003 | 2.740 | 2.740 | 2.660 | 2.700 | 55,100 | +0.00(+0.00%) |
Mar 19, 2003 | 2.670 | 2.750 | 2.500 | 2.700 | 15,170,000 | +0.01(+0.37%) |
Mar 18, 2003 | 2.680 | 2.730 | 2.650 | 2.690 | 159,800 | +0.00(+0.04%) |
Mar 17, 2003 | 2.730 | 2.770 | 2.500 | 2.689 | 119,324 | -0.00(-0.04%) |
Mar 14, 2003 | 2.750 | 2.890 | 2.670 | 2.690 | 79,900 | -0.03(-1.10%) |
Mar 13, 2003 | 2.750 | 2.910 | 2.720 | 2.720 | 23,000 | +0.00(+0.00%) |
Mar 12, 2003 | 2.820 | 2.830 | 2.700 | 2.720 | 10,900 | -0.16(-5.56%) |
Mar 11, 2003 | 2.680 | 2.880 | 2.660 | 2.880 | 23,500 | +0.23(+8.68%) |
Mar 10, 2003 | 3.050 | 3.050 | 2.650 | 2.650 | 31,100 | -0.40(-13.11%) |
Mar 07, 2003 | 2.900 | 3.100 | 2.760 | 3.050 | 71,100 | +0.08(+2.69%) |
Mar 06, 2003 | 3.020 | 3.080 | 2.950 | 2.970 | 42,200 | -0.12(-3.88%) |
Mar 05, 2003 | 3.150 | 3.150 | 3.000 | 3.090 | 18,800 | -0.05(-1.59%) |
Mar 04, 2003 | 3.110 | 3.150 | 3.090 | 3.140 | 14,500 | +0.03(+0.96%) |
Mar 03, 2003 | 3.130 | 3.200 | 3.090 | 3.110 | 5,400 | +0.01(+0.32%) |
Feb 28, 2003 | 3.170 | 3.190 | 3.100 | 3.100 | 3,500 | -0.08(-2.52%) |
Feb 27, 2003 | 3.030 | 3.180 | 3.010 | 3.180 | 24,500 | +0.13(+4.26%) |
Feb 26, 2003 | 3.130 | 3.190 | 3.050 | 3.050 | 5,900 | -0.13(-4.09%) |
Feb 25, 2003 | 3.200 | 3.280 | 3.170 | 3.180 | 13,600 | +0.00(+0.00%) |
Feb 24, 2003 | 3.150 | 3.220 | 3.000 | 3.180 | 32,300 | +0.01(+0.32%) |
Feb 21, 2003 | 3.050 | 3.280 | 3.020 | 3.170 | 17,400 | +0.12(+3.93%) |
Feb 20, 2003 | 3.130 | 3.130 | 3.050 | 3.050 | 3,900 | -0.15(-4.69%) |
Feb 19, 2003 | 3.150 | 3.210 | 3.150 | 3.200 | 12,900 | +0.00(+0.00%) |
Feb 18, 2003 | 3.060 | 3.220 | 3.000 | 3.200 | 25,500 | +0.15(+4.92%) |
Feb 14, 2003 | 3.170 | 3.290 | 3.050 | 3.050 | 49,900 | -0.13(-4.09%) |
Feb 13, 2003 | 3.210 | 3.260 | 3.160 | 3.180 | 46,400 | -0.02(-0.63%) |
Feb 12, 2003 | 3.250 | 3.250 | 3.150 | 3.200 | 11,300 | -0.03(-0.90%) |
Feb 11, 2003 | 3.140 | 3.241 | 3.100 | 3.229 | 21,400 | +0.13(+4.16%) |
Feb 10, 2003 | 3.150 | 3.250 | 3.030 | 3.100 | 25,200 | -0.10(-3.13%) |
Feb 07, 2003 | 3.350 | 3.350 | 3.200 | 3.200 | 14,300 | -0.11(-3.32%) |
Feb 06, 2003 | 3.370 | 3.400 | 3.300 | 3.310 | 9,500 | -0.12(-3.50%) |
Feb 05, 2003 | 3.400 | 3.440 | 3.300 | 3.430 | 5,300 | +0.12(+3.63%) |
Feb 04, 2003 | 3.470 | 3.500 | 3.300 | 3.310 | 27,200 | -0.16(-4.61%) |
Feb 03, 2003 | 3.320 | 3.490 | 3.320 | 3.470 | 42,900 | +0.12(+3.58%) |
Jan 31, 2003 | 3.410 | 3.450 | 3.330 | 3.350 | 63,200 | -0.06(-1.76%) |
Jan 30, 2003 | 3.280 | 3.410 | 3.300 | 3.410 | 58,600 | +0.13(+3.96%) |
Jan 29, 2003 | 3.350 | 3.370 | 3.100 | 3.280 | 38,900 | -0.08(-2.38%) |
Jan 28, 2003 | 3.360 | 3.460 | 3.200 | 3.360 | 63,700 | +0.00(+0.00%) |
Jan 27, 2003 | 3.450 | 3.520 | 3.300 | 3.360 | 30,300 | -0.16(-4.55%) |
Jan 24, 2003 | 3.460 | 3.540 | 3.360 | 3.520 | 59,000 | +0.04(+1.15%) |
Jan 23, 2003 | 3.450 | 3.530 | 3.400 | 3.480 | 21,000 | +0.13(+3.88%) |
Jan 22, 2003 | 3.300 | 3.400 | 3.250 | 3.350 | 34,700 | +0.05(+1.52%) |
Jan 21, 2003 | 3.600 | 3.650 | 3.250 | 3.300 | 73,700 | -0.21(-5.98%) |
Jan 17, 2003 | 3.620 | 3.720 | 3.470 | 3.510 | 81,300 | -0.21(-5.65%) |
Jan 16, 2003 | 3.220 | 3.750 | 3.200 | 3.720 | 499,200 | +0.55(+17.35%) |
Jan 15, 2003 | 3.120 | 3.200 | 3.040 | 3.170 | 123,400 | +0.05(+1.60%) |
Jan 14, 2003 | 3.100 | 3.200 | 3.010 | 3.120 | 37,200 | -0.02(-0.64%) |
Jan 13, 2003 | 3.080 | 3.200 | 3.000 | 3.140 | 29,500 | -0.08(-2.48%) |
Jan 10, 2003 | 3.000 | 3.220 | 2.810 | 3.220 | 39,100 | +0.14(+4.55%) |
Jan 09, 2003 | 3.100 | 3.160 | 3.040 | 3.080 | 40,100 | -0.05(-1.60%) |
Jan 08, 2003 | 3.150 | 3.190 | 3.000 | 3.130 | 19,900 | -0.02(-0.63%) |
Jan 07, 2003 | 3.120 | 3.170 | 2.960 | 3.150 | 27,400 | +0.04(+1.25%) |
Jan 06, 2003 | 3.130 | 3.170 | 3.050 | 3.111 | 7,500 | -0.07(-2.17%) |
Jan 03, 2003 | 3.150 | 3.180 | 3.100 | 3.180 | 31,100 | +0.03(+0.95%) |
Jan 02, 2003 | 2.880 | 3.200 | 2.820 | 3.150 | 126,200 | +0.24(+8.25%) |
Dec 31, 2002 | 3.010 | 3.150 | 2.760 | 2.910 | 201,300 | -0.17(-5.52%) |
Dec 30, 2002 | 3.150 | 3.200 | 3.050 | 3.080 | 46,400 | -0.12(-3.75%) |
Dec 27, 2002 | 3.170 | 3.220 | 3.150 | 3.200 | 44,800 | -0.02(-0.62%) |
Dec 26, 2002 | 3.150 | 3.240 | 3.140 | 3.220 | 119,000 | +0.04(+1.26%) |
Dec 24, 2002 | 3.220 | 3.220 | 3.150 | 3.180 | 133,300 | -0.04(-1.24%) |
Dec 23, 2002 | 3.160 | 3.230 | 3.050 | 3.220 | 49,900 | +0.07(+2.22%) |
Dec 20, 2002 | 3.160 | 3.230 | 3.050 | 3.150 | 43,900 | -0.06(-1.87%) |
Dec 19, 2002 | 3.090 | 3.230 | 3.090 | 3.210 | 137,700 | +0.12(+3.88%) |
Dec 18, 2002 | 3.200 | 3.230 | 2.970 | 3.090 | 112,400 | -0.17(-5.21%) |
Dec 17, 2002 | 3.290 | 3.320 | 3.200 | 3.260 | 60,600 | -0.06(-1.81%) |
Dec 16, 2002 | 3.400 | 3.420 | 3.150 | 3.320 | 98,900 | -0.05(-1.48%) |
Dec 13, 2002 | 3.330 | 3.440 | 3.240 | 3.370 | 97,100 | -0.18(-5.07%) |
Dec 12, 2002 | 3.340 | 3.550 | 3.340 | 3.550 | 90,100 | +0.20(+5.97%) |
Dec 11, 2002 | 3.250 | 3.380 | 3.150 | 3.350 | 97,500 | +0.15(+4.69%) |
Dec 10, 2002 | 3.100 | 3.290 | 3.100 | 3.200 | 82,000 | +0.10(+3.23%) |
Dec 09, 2002 | 3.120 | 3.170 | 3.020 | 3.100 | 50,000 | -0.02(-0.64%) |
Dec 06, 2002 | 3.120 | 3.180 | 3.100 | 3.120 | 49,700 | -0.03(-0.95%) |
Dec 05, 2002 | 3.090 | 3.180 | 3.070 | 3.150 | 93,700 | +0.05(+1.61%) |
Dec 04, 2002 | 3.040 | 3.120 | 2.920 | 3.100 | 68,500 | +0.06(+1.97%) |
Dec 03, 2002 | 3.000 | 3.040 | 2.870 | 3.040 | 45,200 | +0.13(+4.47%) |
Dec 02, 2002 | 3.100 | 3.150 | 2.730 | 2.910 | 141,100 | -0.13(-4.28%) |
Nov 29, 2002 | 2.940 | 3.150 | 2.859 | 3.040 | 137,200 | +0.09(+3.05%) |
Nov 27, 2002 | 2.771 | 3.000 | 2.750 | 2.950 | 94,900 | +0.13(+4.61%) |
Nov 26, 2002 | 2.800 | 2.900 | 2.750 | 2.820 | 63,700 | +0.02(+0.71%) |
Nov 25, 2002 | 2.670 | 2.900 | 2.580 | 2.800 | 113,900 | +0.12(+4.48%) |
Nov 22, 2002 | 2.700 | 2.700 | 2.550 | 2.680 | 69,800 | +0.06(+2.29%) |
Nov 21, 2002 | 2.630 | 2.800 | 2.530 | 2.620 | 211,700 | +0.02(+0.77%) |
Nov 20, 2002 | 2.490 | 2.600 | 2.400 | 2.600 | 103,900 | +0.11(+4.42%) |
Nov 19, 2002 | 2.500 | 2.500 | 2.300 | 2.490 | 56,000 | +0.01(+0.40%) |
Nov 18, 2002 | 2.430 | 2.500 | 2.300 | 2.480 | 64,900 | +0.03(+1.22%) |
Nov 15, 2002 | 2.400 | 2.490 | 2.350 | 2.450 | 26,500 | +0.05(+2.08%) |
Nov 14, 2002 | 2.340 | 2.450 | 2.300 | 2.400 | 74,700 | +0.15(+6.67%) |
Nov 13, 2002 | 2.210 | 2.390 | 2.200 | 2.250 | 82,600 | +0.00(+0.00%) |
Nov 12, 2002 | 2.250 | 2.390 | 2.250 | 2.250 | 44,700 | -0.14(-5.86%) |
Nov 11, 2002 | 2.680 | 2.690 | 2.200 | 2.390 | 49,500 | -0.29(-10.82%) |
Nov 08, 2002 | 2.660 | 2.680 | 2.560 | 2.680 | 54,900 | +0.02(+0.75%) |
Nov 07, 2002 | 2.600 | 2.660 | 2.470 | 2.660 | 68,500 | +0.07(+2.70%) |
Nov 06, 2002 | 2.380 | 2.600 | 2.350 | 2.590 | 201,400 | +0.19(+7.92%) |
Nov 05, 2002 | 2.360 | 2.419 | 2.250 | 2.400 | 22,800 | -0.02(-0.83%) |
Nov 04, 2002 | 2.350 | 2.500 | 2.310 | 2.420 | 68,500 | +0.12(+5.22%) |
Nov 01, 2002 | 2.030 | 2.330 | 2.000 | 2.300 | 189,400 | +0.27(+13.30%) |
Oct 31, 2002 | 1.995 | 2.080 | 1.940 | 2.030 | 59,400 | +0.03(+1.50%) |
Oct 30, 2002 | 1.920 | 2.020 | 1.900 | 2.000 | 206,100 | +0.03(+1.52%) |
Oct 29, 2002 | 2.080 | 2.080 | 1.900 | 1.970 | 34,000 | -0.09(-4.37%) |
Oct 28, 2002 | 2.090 | 2.090 | 1.980 | 2.060 | 14,700 | -0.04(-1.90%) |
Oct 25, 2002 | 2.180 | 2.180 | 1.950 | 2.100 | 38,300 | -0.02(-0.94%) |
Oct 24, 2002 | 2.200 | 2.200 | 2.040 | 2.120 | 113,900 | +0.09(+4.43%) |
Oct 23, 2002 | 2.000 | 2.150 | 1.910 | 2.030 | 75,600 | +0.03(+1.50%) |
Oct 22, 2002 | 2.020 | 2.020 | 1.930 | 2.000 | 53,800 | -0.06(-2.91%) |
Oct 21, 2002 | 2.070 | 2.110 | 1.950 | 2.060 | 11,100 | -0.11(-5.07%) |
Oct 18, 2002 | 1.880 | 2.180 | 1.880 | 2.170 | 64,800 | +0.29(+15.43%) |
Oct 17, 2002 | 1.790 | 1.890 | 1.770 | 1.880 | 17,400 | +0.08(+4.44%) |
Oct 16, 2002 | 1.770 | 1.900 | 1.730 | 1.800 | 64,300 | +0.00(+0.00%) |
Oct 15, 2002 | 1.730 | 1.920 | 1.720 | 1.800 | 94,700 | +0.11(+6.51%) |
Oct 14, 2002 | 1.720 | 1.800 | 1.650 | 1.690 | 62,105 | -0.02(-1.17%) |
Oct 11, 2002 | 1.620 | 1.930 | 1.620 | 1.710 | 55,800 | +0.08(+4.91%) |
Oct 10, 2002 | 1.650 | 1.700 | 1.600 | 1.630 | 170,400 | -0.07(-4.12%) |
Oct 09, 2002 | 1.650 | 1.720 | 1.620 | 1.700 | 95,200 | +0.05(+3.03%) |
Oct 08, 2002 | 1.620 | 1.720 | 1.600 | 1.650 | 54,500 | -0.15(-8.33%) |
Oct 07, 2002 | 1.740 | 1.800 | 1.660 | 1.800 | 35,100 | +0.06(+3.45%) |
Oct 04, 2002 | 1.880 | 1.900 | 1.710 | 1.740 | 72,300 | -0.11(-5.95%) |
Oct 03, 2002 | 1.940 | 1.940 | 1.850 | 1.850 | 18,300 | -0.13(-6.57%) |
Oct 02, 2002 | 1.930 | 1.990 | 1.900 | 1.980 | 44,500 | +0.03(+1.54%) |
Oct 01, 2002 | 1.970 | 1.990 | 1.850 | 1.950 | 29,250 | -0.00(-0.15%) |
Sep 30, 2002 | 1.960 | 2.040 | 1.880 | 1.953 | 50,900 | -0.03(-1.36%) |
Sep 27, 2002 | 2.000 | 2.010 | 1.980 | 1.980 | 18,000 | -0.02(-1.00%) |
Sep 26, 2002 | 1.970 | 2.000 | 1.950 | 2.000 | 56,700 | -0.02(-0.99%) |
Sep 25, 2002 | 1.940 | 2.020 | 1.940 | 2.020 | 13,200 | -0.02(-0.98%) |
Sep 24, 2002 | 2.010 | 2.040 | 1.970 | 2.040 | 47,200 | +0.03(+1.49%) |
Sep 23, 2002 | 2.010 | 2.030 | 1.970 | 2.010 | 23,300 | +0.00(+0.00%) |
Sep 20, 2002 | 2.000 | 2.090 | 1.920 | 2.010 | 69,300 | +0.02(+1.01%) |
Sep 19, 2002 | 2.060 | 2.130 | 1.990 | 1.990 | 149,900 | -0.15(-7.01%) |
Sep 18, 2002 | 2.080 | 2.140 | 2.050 | 2.140 | 21,000 | -0.01(-0.47%) |
Sep 17, 2002 | 2.100 | 2.160 | 2.070 | 2.150 | 61,700 | +0.05(+2.38%) |
Sep 16, 2002 | 2.140 | 2.150 | 2.070 | 2.100 | 25,700 | -0.06(-2.78%) |
Sep 13, 2002 | 2.160 | 2.200 | 2.120 | 2.160 | 36,400 | -0.01(-0.46%) |
Sep 12, 2002 | 2.200 | 2.300 | 2.120 | 2.170 | 75,300 | -0.02(-0.91%) |
Sep 11, 2002 | 2.150 | 2.250 | 2.150 | 2.190 | 168,400 | +0.03(+1.39%) |
Sep 10, 2002 | 2.150 | 2.200 | 2.120 | 2.160 | 168,500 | -0.03(-1.37%) |
Sep 09, 2002 | 2.150 | 2.250 | 2.120 | 2.190 | 18,500 | +0.03(+1.39%) |
Sep 06, 2002 | 2.140 | 2.250 | 2.100 | 2.160 | 83,900 | +0.02(+0.93%) |
Sep 05, 2002 | 2.100 | 2.200 | 2.010 | 2.140 | 47,400 | +0.02(+0.94%) |
Sep 04, 2002 | 2.140 | 2.160 | 2.040 | 2.120 | 56,200 | -0.03(-1.40%) |
Sep 03, 2002 | 2.340 | 2.340 | 2.050 | 2.150 | 68,700 | -0.20(-8.51%) |
Aug 30, 2002 | 2.300 | 2.350 | 2.160 | 2.350 | 4,900 | +0.16(+7.31%) |
Aug 29, 2002 | 2.300 | 2.350 | 2.100 | 2.190 | 96,700 | -0.11(-4.78%) |
Aug 28, 2002 | 2.270 | 2.590 | 2.270 | 2.300 | 12,000 | -0.10(-4.17%) |
Aug 27, 2002 | 2.559 | 2.590 | 2.400 | 2.400 | 36,200 | -0.19(-7.34%) |
Aug 26, 2002 | 2.511 | 2.590 | 2.500 | 2.590 | 50,200 | +0.14(+5.71%) |
Aug 23, 2002 | 2.545 | 2.660 | 2.410 | 2.450 | 55,300 | -0.15(-5.77%) |
Aug 22, 2002 | 2.578 | 2.749 | 2.550 | 2.600 | 72,200 | -0.03(-1.14%) |
Aug 21, 2002 | 2.500 | 2.630 | 2.260 | 2.630 | 25,500 | +0.16(+6.48%) |
Aug 20, 2002 | 2.350 | 2.500 | 2.290 | 2.470 | 56,700 | +0.27(+12.27%) |
Aug 16, 2002 | 2.310 | 2.500 | 2.050 | 2.200 | 60,500 | -0.13(-5.58%) |
Aug 15, 2002 | 2.400 | 2.450 | 2.330 | 2.330 | 42,200 | -0.01(-0.43%) |
Aug 14, 2002 | 2.430 | 2.500 | 2.320 | 2.340 | 111,400 | -0.14(-5.65%) |
Aug 13, 2002 | 2.481 | 2.570 | 2.400 | 2.480 | 17,300 | -0.06(-2.36%) |
Aug 12, 2002 | 2.500 | 2.610 | 2.470 | 2.540 | 17,813 | -0.20(-7.30%) |
Aug 07, 2002 | 2.680 | 2.780 | 2.500 | 2.740 | 33,800 | +0.14(+5.38%) |
Aug 06, 2002 | 2.650 | 2.700 | 2.580 | 2.600 | 28,200 | -0.05(-1.89%) |
Aug 05, 2002 | 2.750 | 2.751 | 2.350 | 2.650 | 16,700 | -0.15(-5.36%) |
Aug 02, 2002 | 2.750 | 2.900 | 2.700 | 2.800 | 52,000 | +0.13(+5.07%) |
Aug 01, 2002 | 2.550 | 2.750 | 2.480 | 2.665 | 16,000 | -0.04(-1.30%) |
Jul 31, 2002 | 2.800 | 2.840 | 2.410 | 2.700 | 57,424 | -0.07(-2.70%) |
Jul 30, 2002 | 2.800 | 2.850 | 2.750 | 2.775 | 26,600 | -0.08(-2.63%) |
Jul 29, 2002 | 2.700 | 2.850 | 2.530 | 2.850 | 114,700 | +0.27(+10.47%) |
Jul 26, 2002 | 2.510 | 2.750 | 2.510 | 2.580 | 127,715 | -0.01(-0.39%) |
Jul 25, 2002 | 2.480 | 2.850 | 2.420 | 2.590 | 51,800 | -0.23(-8.16%) |
Jul 24, 2002 | 2.670 | 2.850 | 2.400 | 2.820 | 141,100 | +0.07(+2.55%) |
Jul 23, 2002 | 2.781 | 2.950 | 2.690 | 2.750 | 54,800 | -0.20(-6.78%) |
Jul 22, 2002 | 3.000 | 3.000 | 2.690 | 2.950 | 4,830,000 | -0.04(-1.34%) |
Jul 19, 2002 | 2.950 | 3.000 | 2.910 | 2.990 | 64,200 | -0.21(-6.56%) |
Jul 17, 2002 | 3.130 | 3.250 | 3.130 | 3.200 | 65,700 | -0.10(-3.03%) |
Jul 12, 2002 | 3.310 | 3.350 | 2.960 | 3.300 | 26,200 | +0.00(+0.00%) |
Jul 11, 2002 | 3.250 | 3.380 | 3.250 | 3.300 | 34,400 | +0.05(+1.54%) |
Jul 10, 2002 | 3.340 | 3.350 | 3.250 | 3.250 | 26,200 | +0.00(+0.00%) |
Jul 09, 2002 | 3.130 | 3.330 | 3.120 | 3.250 | 51,600 | +0.12(+3.83%) |
Jul 08, 2002 | 3.110 | 3.130 | 3.110 | 3.130 | 39,500 | +0.02(+0.64%) |
Jul 05, 2002 | 3.030 | 3.150 | 3.030 | 3.110 | 46,700 | +0.11(+3.67%) |
Jul 04, 2002 | 2.880 | 3.190 | 2.880 | 3.000 | 51,500 | +0.00(+0.00%) |
Jul 03, 2002 | 2.880 | 3.190 | 2.880 | 3.000 | 51,500 | -0.05(-1.64%) |
Jul 02, 2002 | 3.010 | 3.050 | 2.860 | 3.050 | 116,200 | -0.07(-2.24%) |
Jul 01, 2002 | 3.350 | 3.400 | 2.820 | 3.120 | 85,500 | -0.18(-5.48%) |
Jun 28, 2002 | 3.550 | 3.700 | 3.290 | 3.301 | 118,100 | -0.15(-4.32%) |
Jun 27, 2002 | 3.390 | 3.550 | 3.340 | 3.450 | 122,400 | +0.12(+3.60%) |
Jun 26, 2002 | 3.660 | 3.660 | 3.180 | 3.330 | 127,000 | -0.33(-9.02%) |
Jun 25, 2002 | 3.821 | 3.840 | 3.660 | 3.660 | 22,400 | -0.33(-8.27%) |
Jun 21, 2002 | 3.901 | 4.000 | 3.900 | 3.990 | 67,700 | +0.04(+1.01%) |
Jun 20, 2002 | 3.910 | 4.001 | 3.900 | 3.950 | 99,600 | +0.00(+0.00%) |
Jun 19, 2002 | 4.050 | 4.050 | 3.950 | 3.950 | 69,000 | -0.06(-1.50%) |
Jun 18, 2002 | 3.960 | 4.050 | 3.950 | 4.010 | 38,200 | +0.05(+1.26%) |
Jun 17, 2002 | 3.860 | 4.099 | 3.850 | 3.960 | 54,900 | +0.11(+2.86%) |
Jun 14, 2002 | 3.979 | 3.979 | 3.760 | 3.850 | 47,100 | -0.25(-6.10%) |
Jun 12, 2002 | 4.160 | 4.160 | 3.810 | 4.100 | 33,800 | -0.10(-2.38%) |
Jun 11, 2002 | 4.350 | 4.350 | 4.130 | 4.200 | 50,200 | -0.15(-3.45%) |
Jun 10, 2002 | 4.401 | 4.490 | 4.250 | 4.350 | 114,800 | -0.15(-3.33%) |
Jun 07, 2002 | 4.360 | 4.550 | 4.100 | 4.500 | 29,900 | +0.15(+3.45%) |
Jun 06, 2002 | 4.600 | 4.600 | 4.350 | 4.350 | 43,700 | -0.21(-4.61%) |
Jun 05, 2002 | 4.520 | 4.660 | 4.520 | 4.560 | 76,100 | -0.03(-0.65%) |
May 31, 2002 | 4.690 | 4.690 | 4.300 | 4.590 | 137,600 | -0.15(-3.16%) |
May 28, 2002 | 4.865 | 4.870 | 4.560 | 4.740 | 46,800 | -0.11(-2.27%) |
May 27, 2002 | 4.810 | 4.990 | 4.750 | 4.850 | 19,700 | +0.00(+0.00%) |
May 24, 2002 | 4.810 | 4.990 | 4.750 | 4.850 | 18,700 | -0.10(-2.02%) |
May 23, 2002 | 4.850 | 4.950 | 4.800 | 4.950 | 43,300 | +0.17(+3.56%) |
May 22, 2002 | 4.810 | 4.850 | 4.780 | 4.780 | 16,000 | -0.12(-2.45%) |
May 21, 2002 | 5.000 | 5.000 | 4.750 | 4.900 | 84,000 | -0.10(-2.00%) |
May 20, 2002 | 5.050 | 5.050 | 4.900 | 5.000 | 41,500 | -0.05(-0.99%) |
May 17, 2002 | 5.041 | 5.250 | 5.010 | 5.050 | 48,700 | -0.26(-4.90%) |
May 16, 2002 | 5.200 | 5.310 | 5.000 | 5.310 | 62,300 | +0.11(+2.12%) |
May 15, 2002 | 5.220 | 5.250 | 4.900 | 5.200 | 34,300 | +0.10(+1.96%) |
May 14, 2002 | 5.080 | 5.330 | 5.040 | 5.100 | 61,300 | +0.08(+1.59%) |
May 13, 2002 | 5.160 | 5.300 | 4.830 | 5.020 | 312,400 | -0.18(-3.46%) |
May 10, 2002 | 5.370 | 5.480 | 5.170 | 5.200 | 180,700 | -0.30(-5.45%) |
May 09, 2002 | 5.430 | 5.520 | 5.400 | 5.500 | 46,300 | -0.03(-0.54%) |
May 08, 2002 | 5.330 | 5.590 | 5.300 | 5.530 | 87,900 | +0.25(+4.73%) |
May 07, 2002 | 5.410 | 5.510 | 5.280 | 5.280 | 67,200 | -0.22(-4.00%) |
May 06, 2002 | 5.600 | 5.750 | 5.470 | 5.500 | 65,800 | -0.07(-1.26%) |
May 03, 2002 | 5.430 | 5.570 | 5.430 | 5.570 | 43,000 | +0.07(+1.27%) |
May 02, 2002 | 5.500 | 5.540 | 5.410 | 5.500 | 52,200 | +0.02(+0.36%) |