Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.050 | 8.750 | 8.050 | 8.550 | 256,700 | +0.42(+5.17%) |
Apr 29, 2003 | 8.170 | 8.410 | 8.040 | 8.130 | 287,300 | +0.13(+1.63%) |
Apr 28, 2003 | 8.250 | 8.340 | 7.860 | 8.000 | 292,100 | -0.25(-3.03%) |
Apr 25, 2003 | 8.440 | 8.450 | 7.800 | 8.250 | 193,800 | -0.19(-2.25%) |
Apr 24, 2003 | 8.600 | 8.750 | 8.300 | 8.440 | 467,900 | +0.07(+0.84%) |
Apr 23, 2003 | 8.000 | 8.530 | 7.950 | 8.370 | 572,800 | +0.46(+5.82%) |
Apr 22, 2003 | 7.500 | 8.170 | 7.450 | 7.910 | 492,000 | +0.41(+5.47%) |
Apr 21, 2003 | 7.650 | 7.700 | 7.260 | 7.500 | 259,800 | -0.10(-1.32%) |
Apr 17, 2003 | 7.600 | 7.950 | 7.580 | 7.600 | 411,500 | +0.00(+0.00%) |
Apr 16, 2003 | 7.150 | 7.680 | 7.020 | 7.600 | 721,400 | +0.49(+6.89%) |
Apr 15, 2003 | 6.730 | 7.330 | 6.650 | 7.110 | 797,700 | +0.36(+5.36%) |
Apr 14, 2003 | 6.270 | 6.870 | 6.250 | 6.748 | 1,184,200 | +0.57(+9.19%) |
Apr 11, 2003 | 5.350 | 6.240 | 5.350 | 6.180 | 588,300 | +0.59(+10.55%) |
Apr 10, 2003 | 5.580 | 5.590 | 5.050 | 5.590 | 85,900 | -0.10(-1.76%) |
Apr 09, 2003 | 5.710 | 5.860 | 5.570 | 5.690 | 31,700 | +0.00(+0.00%) |
Apr 08, 2003 | 5.650 | 5.940 | 5.520 | 5.690 | 32,700 | +0.07(+1.25%) |
Apr 07, 2003 | 5.400 | 5.720 | 5.300 | 5.620 | 76,600 | +0.22(+4.07%) |
Apr 04, 2003 | 5.650 | 5.650 | 5.100 | 5.400 | 169,000 | -0.12(-2.17%) |
Apr 03, 2003 | 5.980 | 5.980 | 5.500 | 5.520 | 120,300 | -0.38(-6.44%) |
Apr 02, 2003 | 5.950 | 6.000 | 5.770 | 5.900 | 171,300 | -0.05(-0.84%) |
Apr 01, 2003 | 6.080 | 6.080 | 5.900 | 5.950 | 171,400 | -0.09(-1.49%) |
Mar 31, 2003 | 6.080 | 6.150 | 5.910 | 6.040 | 143,200 | -0.08(-1.31%) |
Mar 28, 2003 | 6.140 | 6.140 | 6.030 | 6.120 | 123,800 | +0.06(+0.99%) |
Mar 27, 2003 | 5.960 | 6.120 | 5.960 | 6.060 | 241,400 | +0.11(+1.85%) |
Mar 26, 2003 | 6.020 | 6.140 | 5.910 | 5.950 | 121,000 | -0.15(-2.46%) |
Mar 25, 2003 | 6.250 | 6.260 | 5.950 | 6.100 | 214,900 | +0.00(+0.00%) |
Mar 24, 2003 | 5.750 | 6.550 | 5.710 | 6.100 | 343,642 | +0.08(+1.33%) |
Mar 21, 2003 | 5.850 | 6.500 | 5.750 | 6.020 | 506,100 | +0.73(+13.82%) |
Mar 20, 2003 | 5.150 | 5.300 | 4.860 | 5.289 | 41,300 | +0.13(+2.50%) |
Mar 19, 2003 | 5.350 | 5.420 | 4.950 | 5.160 | 79,300 | -0.19(-3.55%) |
Mar 18, 2003 | 5.370 | 5.540 | 5.350 | 5.350 | 14,100 | -0.05(-0.93%) |
Mar 17, 2003 | 5.040 | 5.450 | 5.040 | 5.400 | 55,000 | +0.33(+6.49%) |
Mar 14, 2003 | 4.660 | 5.100 | 4.660 | 5.071 | 3,370,000 | +0.15(+3.07%) |
Mar 13, 2003 | 4.800 | 4.920 | 4.740 | 4.920 | 10,800 | +0.02(+0.41%) |
Mar 12, 2003 | 4.770 | 4.900 | 4.510 | 4.900 | 25,500 | +0.07(+1.45%) |
Mar 11, 2003 | 4.650 | 4.840 | 4.650 | 4.830 | 25,400 | +0.11(+2.33%) |
Mar 10, 2003 | 4.620 | 4.870 | 4.510 | 4.720 | 62,700 | +0.11(+2.39%) |
Mar 07, 2003 | 4.090 | 4.830 | 4.090 | 4.610 | 41,100 | +0.52(+12.74%) |
Mar 06, 2003 | 3.990 | 4.100 | 3.960 | 4.089 | 29,700 | +0.09(+2.23%) |
Mar 05, 2003 | 3.910 | 4.000 | 3.900 | 4.000 | 11,000 | +0.12(+3.07%) |
Mar 04, 2003 | 3.870 | 4.040 | 3.870 | 3.881 | 49,000 | +0.01(+0.28%) |
Mar 03, 2003 | 3.830 | 3.930 | 3.800 | 3.870 | 28,100 | +0.13(+3.48%) |
Feb 28, 2003 | 3.530 | 3.900 | 3.530 | 3.740 | 25,200 | +0.29(+8.41%) |
Feb 27, 2003 | 3.400 | 3.550 | 3.320 | 3.450 | 19,000 | +0.11(+3.29%) |
Feb 26, 2003 | 3.510 | 3.700 | 3.340 | 3.340 | 22,400 | -0.17(-4.84%) |
Feb 25, 2003 | 3.900 | 3.900 | 3.360 | 3.510 | 58,500 | -0.38(-9.77%) |
Feb 24, 2003 | 3.790 | 4.000 | 3.760 | 3.890 | 11,500 | +0.11(+2.91%) |
Feb 21, 2003 | 3.710 | 3.950 | 3.710 | 3.780 | 7,100 | -0.02(-0.55%) |
Feb 20, 2003 | 3.750 | 3.940 | 3.690 | 3.801 | 17,600 | -0.04(-1.02%) |
Feb 19, 2003 | 3.560 | 3.840 | 3.560 | 3.840 | 45,000 | +0.21(+5.79%) |
Feb 18, 2003 | 3.850 | 3.850 | 3.600 | 3.630 | 5,600 | -0.06(-1.63%) |
Feb 14, 2003 | 3.750 | 3.840 | 3.660 | 3.690 | 24,100 | -0.02(-0.54%) |
Feb 13, 2003 | 3.590 | 3.750 | 3.560 | 3.710 | 8,900 | +0.11(+3.06%) |
Feb 12, 2003 | 3.820 | 3.830 | 3.490 | 3.600 | 52,500 | -0.30(-7.69%) |
Feb 11, 2003 | 3.650 | 3.900 | 3.590 | 3.900 | 13,800 | +0.32(+8.94%) |
Feb 10, 2003 | 3.550 | 3.690 | 3.550 | 3.580 | 3,700 | +0.13(+3.77%) |
Feb 07, 2003 | 3.570 | 3.570 | 3.440 | 3.450 | 15,300 | -0.13(-3.63%) |
Feb 06, 2003 | 3.590 | 3.600 | 3.500 | 3.580 | 11,900 | -0.01(-0.28%) |
Feb 05, 2003 | 3.610 | 3.620 | 3.450 | 3.590 | 44,600 | -0.01(-0.28%) |
Feb 04, 2003 | 3.550 | 3.630 | 3.500 | 3.600 | 27,400 | -0.01(-0.28%) |
Feb 03, 2003 | 3.480 | 3.640 | 3.430 | 3.610 | 47,200 | +0.11(+3.14%) |
Jan 31, 2003 | 3.550 | 3.550 | 3.360 | 3.500 | 33,800 | -0.06(-1.69%) |
Jan 30, 2003 | 3.610 | 3.670 | 3.500 | 3.560 | 52,900 | -0.05(-1.41%) |
Jan 29, 2003 | 3.650 | 3.650 | 3.450 | 3.611 | 34,200 | -0.05(-1.34%) |
Jan 28, 2003 | 3.500 | 3.660 | 3.460 | 3.660 | 71,000 | +0.16(+4.57%) |
Jan 27, 2003 | 3.500 | 3.500 | 3.050 | 3.500 | 89,000 | -0.11(-3.05%) |
Jan 24, 2003 | 3.800 | 3.800 | 3.600 | 3.610 | 29,300 | -0.14(-3.73%) |
Jan 23, 2003 | 3.800 | 3.800 | 3.750 | 3.750 | 26,800 | -0.10(-2.60%) |
Jan 22, 2003 | 3.740 | 3.850 | 3.740 | 3.850 | 16,700 | +0.13(+3.49%) |
Jan 21, 2003 | 3.850 | 3.920 | 3.610 | 3.720 | 22,800 | +0.01(+0.27%) |
Jan 17, 2003 | 3.650 | 3.750 | 3.580 | 3.710 | 31,300 | -0.09(-2.37%) |
Jan 16, 2003 | 3.920 | 3.960 | 3.650 | 3.800 | 35,600 | -0.10(-2.56%) |
Jan 15, 2003 | 3.910 | 3.990 | 3.900 | 3.900 | 68,400 | -0.10(-2.50%) |
Jan 14, 2003 | 3.910 | 4.000 | 3.900 | 4.000 | 122,200 | +0.04(+1.01%) |
Jan 13, 2003 | 4.190 | 4.260 | 3.950 | 3.960 | 83,200 | -0.24(-5.71%) |
Jan 10, 2003 | 4.020 | 4.200 | 4.010 | 4.200 | 30,000 | +0.26(+6.60%) |
Jan 09, 2003 | 3.850 | 3.940 | 3.760 | 3.940 | 5,300 | +0.09(+2.34%) |
Jan 08, 2003 | 4.020 | 4.020 | 3.630 | 3.850 | 13,900 | -0.10(-2.53%) |
Jan 07, 2003 | 4.250 | 4.250 | 3.650 | 3.950 | 22,800 | -0.30(-7.06%) |
Jan 06, 2003 | 4.190 | 4.460 | 4.050 | 4.250 | 54,900 | +0.05(+1.19%) |
Jan 03, 2003 | 3.850 | 4.200 | 3.850 | 4.200 | 87,300 | +0.10(+2.44%) |
Jan 02, 2003 | 3.730 | 4.100 | 3.660 | 4.100 | 115,100 | +0.41(+11.11%) |
Dec 31, 2002 | 3.550 | 3.690 | 3.440 | 3.690 | 26,800 | +0.19(+5.43%) |
Dec 30, 2002 | 3.310 | 3.700 | 3.250 | 3.500 | 45,400 | +0.13(+3.86%) |
Dec 27, 2002 | 3.350 | 3.400 | 3.250 | 3.370 | 353,800 | +0.12(+3.69%) |
Dec 26, 2002 | 3.300 | 3.450 | 3.150 | 3.250 | 44,200 | -0.05(-1.52%) |
Dec 24, 2002 | 3.250 | 3.250 | 3.100 | 3.300 | 14,300 | +0.04(+1.23%) |
Dec 23, 2002 | 3.000 | 3.400 | 2.900 | 3.260 | 45,900 | -0.19(-5.51%) |
Dec 20, 2002 | 3.000 | 3.480 | 3.000 | 3.450 | 49,700 | +0.45(+15.00%) |
Dec 19, 2002 | 3.050 | 3.050 | 3.000 | 3.000 | 25,700 | -0.03(-0.99%) |
Dec 18, 2002 | 3.000 | 3.050 | 3.000 | 3.030 | 251,700 | +0.03(+1.00%) |
Dec 17, 2002 | 3.000 | 3.050 | 2.950 | 3.000 | 39,000 | +0.00(+0.00%) |
Dec 16, 2002 | 3.030 | 3.030 | 3.000 | 3.000 | 36,500 | -0.00(-0.03%) |
Dec 13, 2002 | 3.000 | 3.050 | 3.000 | 3.001 | 69,600 | +0.04(+1.39%) |
Dec 12, 2002 | 3.090 | 3.090 | 2.960 | 2.960 | 11,200 | -0.10(-3.27%) |
Dec 11, 2002 | 3.041 | 3.180 | 2.970 | 3.060 | 71,500 | +0.03(+0.96%) |
Dec 10, 2002 | 3.250 | 3.260 | 3.030 | 3.031 | 11,300 | -0.30(-8.98%) |
Dec 09, 2002 | 3.320 | 3.480 | 3.260 | 3.330 | 26,100 | -0.07(-2.06%) |
Dec 06, 2002 | 3.400 | 3.400 | 3.160 | 3.400 | 28,800 | -0.00(-0.03%) |
Dec 05, 2002 | 3.400 | 3.401 | 3.400 | 3.401 | 300 | -0.08(-2.27%) |
Dec 04, 2002 | 3.500 | 3.500 | 3.400 | 3.480 | 11,600 | +0.03(+0.87%) |
Dec 03, 2002 | 3.500 | 3.850 | 3.400 | 3.450 | 81,900 | +0.15(+4.55%) |
Dec 02, 2002 | 3.390 | 3.400 | 3.250 | 3.300 | 13,100 | +0.04(+1.23%) |
Nov 29, 2002 | 3.500 | 3.500 | 3.250 | 3.260 | 13,600 | -0.24(-6.83%) |
Nov 27, 2002 | 3.350 | 3.499 | 3.318 | 3.499 | 3,800 | +0.09(+2.61%) |
Nov 26, 2002 | 3.510 | 3.520 | 3.360 | 3.410 | 4,800 | -0.09(-2.57%) |
Nov 25, 2002 | 3.070 | 3.590 | 3.070 | 3.500 | 4,700 | +0.29(+9.03%) |
Nov 22, 2002 | 3.389 | 3.389 | 3.080 | 3.210 | 5,800 | -0.11(-3.31%) |
Nov 21, 2002 | 3.300 | 3.600 | 3.300 | 3.320 | 4,200 | -0.12(-3.52%) |
Nov 20, 2002 | 3.330 | 3.600 | 3.319 | 3.441 | 3,500 | +0.38(+12.45%) |
Nov 19, 2002 | 3.330 | 3.330 | 3.060 | 3.060 | 9,900 | -0.31(-9.20%) |
Nov 18, 2002 | 3.710 | 3.769 | 3.260 | 3.370 | 16,200 | -0.32(-8.67%) |
Nov 15, 2002 | 3.900 | 4.040 | 3.690 | 3.690 | 12,700 | -0.36(-8.89%) |
Nov 14, 2002 | 4.000 | 4.100 | 4.000 | 4.050 | 69,200 | +0.04(+1.00%) |
Nov 13, 2002 | 3.950 | 4.050 | 3.920 | 4.010 | 54,000 | +0.01(+0.25%) |
Nov 12, 2002 | 4.130 | 4.190 | 3.950 | 4.000 | 56,200 | -0.23(-5.44%) |
Nov 11, 2002 | 4.489 | 4.489 | 4.130 | 4.230 | 25,300 | -0.22(-4.94%) |
Nov 08, 2002 | 3.800 | 4.580 | 3.800 | 4.450 | 64,300 | +0.26(+6.21%) |
Nov 07, 2002 | 3.890 | 4.190 | 3.800 | 4.190 | 21,800 | +0.32(+8.27%) |
Nov 06, 2002 | 3.490 | 4.260 | 3.410 | 3.870 | 36,300 | +0.66(+20.56%) |
Nov 05, 2002 | 3.240 | 3.490 | 3.210 | 3.210 | 36,100 | +0.01(+0.31%) |
Nov 04, 2002 | 2.950 | 3.250 | 2.950 | 3.200 | 15,700 | +0.11(+3.56%) |
Nov 01, 2002 | 2.950 | 3.090 | 2.910 | 3.090 | 25,000 | +0.04(+1.31%) |
Oct 31, 2002 | 3.080 | 3.090 | 2.900 | 3.050 | 12,295 | -0.01(-0.33%) |
Oct 30, 2002 | 3.050 | 3.140 | 3.050 | 3.060 | 17,000 | +0.16(+5.52%) |
Oct 29, 2002 | 3.000 | 3.100 | 2.887 | 2.900 | 23,005 | -0.17(-5.57%) |
Oct 28, 2002 | 3.060 | 3.190 | 3.060 | 3.071 | 7,200 | -0.18(-5.51%) |
Oct 25, 2002 | 3.150 | 3.250 | 3.110 | 3.250 | 12,500 | +0.20(+6.56%) |
Oct 24, 2002 | 2.800 | 3.050 | 2.761 | 3.050 | 15,100 | +0.25(+8.97%) |
Oct 23, 2002 | 2.798 | 3.050 | 2.670 | 2.799 | 25,100 | -0.00(-0.04%) |
Oct 22, 2002 | 2.820 | 2.900 | 2.720 | 2.800 | 1,500 | -0.13(-4.44%) |
Oct 21, 2002 | 2.790 | 2.980 | 2.790 | 2.930 | 11,000 | +0.20(+7.33%) |
Oct 18, 2002 | 2.728 | 2.780 | 2.651 | 2.730 | 16,700 | -0.03(-1.09%) |
Oct 17, 2002 | 2.690 | 2.760 | 2.650 | 2.760 | 38,500 | +0.16(+6.15%) |
Oct 16, 2002 | 2.620 | 2.690 | 2.550 | 2.600 | 8,600 | +0.10(+4.00%) |
Oct 15, 2002 | 2.500 | 2.690 | 2.500 | 2.500 | 19,100 | +0.01(+0.44%) |
Oct 14, 2002 | 2.310 | 2.489 | 2.310 | 2.489 | 500 | -0.14(-5.36%) |
Oct 11, 2002 | 2.349 | 2.630 | 2.210 | 2.630 | 16,100 | +0.36(+15.86%) |
Oct 10, 2002 | 2.101 | 2.270 | 2.100 | 2.270 | 20,600 | +0.07(+3.18%) |
Oct 09, 2002 | 2.200 | 2.248 | 2.100 | 2.200 | 22,700 | +0.06(+2.76%) |
Oct 08, 2002 | 2.390 | 2.390 | 2.120 | 2.141 | 11,800 | -0.34(-13.67%) |
Oct 07, 2002 | 2.480 | 2.480 | 2.480 | 2.480 | 100 | -0.07(-2.75%) |
Oct 04, 2002 | 2.770 | 2.800 | 2.470 | 2.550 | 7,100 | -0.30(-10.53%) |
Oct 03, 2002 | 2.870 | 2.870 | 2.551 | 2.850 | 45,400 | -0.03(-1.04%) |
Oct 02, 2002 | 2.640 | 2.950 | 2.640 | 2.880 | 21,300 | +0.23(+8.68%) |
Oct 01, 2002 | 2.320 | 2.710 | 2.310 | 2.650 | 36,400 | +0.34(+14.72%) |
Sep 30, 2002 | 2.450 | 2.550 | 2.200 | 2.310 | 19,225 | -0.15(-6.10%) |
Sep 27, 2002 | 2.470 | 2.600 | 2.370 | 2.460 | 84,775 | -0.04(-1.60%) |
Sep 26, 2002 | 2.521 | 2.620 | 2.450 | 2.500 | 41,800 | -0.10(-3.85%) |
Sep 25, 2002 | 2.400 | 2.610 | 2.340 | 2.600 | 30,600 | +0.20(+8.33%) |
Sep 24, 2002 | 2.282 | 2.489 | 2.260 | 2.400 | 58,700 | +0.09(+3.90%) |
Sep 23, 2002 | 2.700 | 2.700 | 2.310 | 2.310 | 13,800 | -0.39(-14.44%) |
Sep 20, 2002 | 2.811 | 2.846 | 2.500 | 2.700 | 19,300 | -0.25(-8.47%) |
Sep 19, 2002 | 2.901 | 3.000 | 2.760 | 2.950 | 3,800 | -0.05(-1.67%) |
Sep 18, 2002 | 3.050 | 3.100 | 2.900 | 3.000 | 64,700 | -0.07(-2.28%) |
Sep 17, 2002 | 3.150 | 3.160 | 3.050 | 3.070 | 7,400 | -0.08(-2.55%) |
Sep 16, 2002 | 3.150 | 3.200 | 3.150 | 3.150 | 4,300 | -0.05(-1.56%) |
Sep 13, 2002 | 3.210 | 3.210 | 3.200 | 3.200 | 433,000 | -0.01(-0.32%) |
Sep 12, 2002 | 3.200 | 3.250 | 3.150 | 3.210 | 30,300 | -0.04(-1.22%) |
Sep 11, 2002 | 3.300 | 3.300 | 3.250 | 3.250 | 16,700 | -0.10(-2.99%) |
Sep 10, 2002 | 3.400 | 3.400 | 3.200 | 3.350 | 910,200 | +0.00(+0.00%) |
Sep 09, 2002 | 3.180 | 3.350 | 3.070 | 3.350 | 15,600 | +0.22(+7.03%) |
Sep 06, 2002 | 3.050 | 3.229 | 3.050 | 3.130 | 22,000 | +0.13(+4.33%) |
Sep 05, 2002 | 3.000 | 3.030 | 3.000 | 3.000 | 17,200 | -0.04(-1.35%) |
Sep 04, 2002 | 2.960 | 3.041 | 2.960 | 3.041 | 8,700 | +0.02(+0.70%) |
Sep 03, 2002 | 3.010 | 3.020 | 2.940 | 3.020 | 13,200 | +0.02(+0.67%) |
Aug 30, 2002 | 2.910 | 3.001 | 2.900 | 3.000 | 15,600 | +0.00(+0.00%) |
Aug 29, 2002 | 2.990 | 3.040 | 2.900 | 3.000 | 56,100 | +0.00(+0.00%) |
Aug 28, 2002 | 3.000 | 3.001 | 3.000 | 3.000 | 27,500 | -0.02(-0.66%) |
Aug 27, 2002 | 2.900 | 3.150 | 2.900 | 3.020 | 7,600 | +0.07(+2.37%) |
Aug 26, 2002 | 3.000 | 3.060 | 2.890 | 2.950 | 2,550,000 | -0.04(-1.34%) |
Aug 23, 2002 | 2.830 | 2.990 | 2.810 | 2.990 | 2,100 | +0.09(+3.10%) |
Aug 22, 2002 | 2.930 | 2.950 | 2.831 | 2.900 | 3,700 | -0.01(-0.38%) |
Aug 21, 2002 | 2.910 | 3.100 | 2.850 | 2.911 | 12,300 | +0.01(+0.38%) |
Aug 20, 2002 | 2.990 | 2.990 | 2.800 | 2.900 | 10,100 | +0.28(+10.69%) |
Aug 16, 2002 | 2.589 | 2.620 | 2.500 | 2.620 | 18,750 | +0.03(+1.16%) |
Aug 15, 2002 | 2.500 | 2.600 | 2.500 | 2.590 | 438,300 | +0.07(+2.82%) |
Aug 14, 2002 | 2.470 | 2.519 | 2.470 | 2.519 | 96,200 | +0.07(+2.82%) |
Aug 13, 2002 | 2.200 | 2.510 | 2.200 | 2.450 | 47,500 | +0.25(+11.36%) |
Aug 12, 2002 | 2.050 | 2.200 | 2.050 | 2.200 | 1,800 | +0.25(+12.82%) |
Aug 07, 2002 | 2.050 | 2.050 | 1.710 | 1.950 | 120,818 | -0.02(-1.02%) |
Aug 06, 2002 | 2.090 | 2.090 | 1.970 | 1.970 | 15,700 | -0.03(-1.50%) |
Aug 05, 2002 | 2.250 | 2.250 | 2.000 | 2.000 | 32,300 | -0.20(-9.09%) |
Aug 02, 2002 | 2.300 | 2.350 | 2.200 | 2.200 | 8,200 | -0.10(-4.35%) |
Aug 01, 2002 | 2.460 | 2.460 | 2.300 | 2.300 | 24,700 | -0.15(-6.16%) |
Jul 31, 2002 | 2.350 | 2.650 | 2.350 | 2.451 | 39,700 | +0.10(+4.30%) |
Jul 30, 2002 | 2.683 | 2.730 | 2.350 | 2.350 | 25,000 | -0.28(-10.65%) |
Jul 29, 2002 | 2.830 | 3.000 | 2.630 | 2.630 | 54,000 | +0.03(+1.15%) |
Jul 26, 2002 | 3.100 | 3.100 | 2.551 | 2.600 | 34,500 | -0.40(-13.33%) |
Jul 25, 2002 | 3.020 | 3.190 | 2.990 | 3.000 | 28,500 | -0.05(-1.64%) |
Jul 24, 2002 | 3.250 | 3.260 | 2.990 | 3.050 | 66,100 | -0.11(-3.48%) |
Jul 23, 2002 | 3.490 | 3.498 | 3.160 | 3.160 | 24,000 | -0.45(-12.47%) |
Jul 22, 2002 | 3.611 | 3.631 | 3.610 | 3.610 | 4,000 | -0.09(-2.46%) |
Jul 19, 2002 | 3.800 | 3.800 | 3.590 | 3.701 | 20,800 | +0.00(+0.03%) |
Jul 17, 2002 | 3.700 | 4.000 | 3.511 | 3.700 | 22,700 | +0.40(+12.12%) |
Jul 12, 2002 | 3.135 | 3.300 | 3.135 | 3.300 | 2,700 | +0.08(+2.48%) |
Jul 11, 2002 | 2.960 | 3.220 | 2.960 | 3.220 | 17,400 | +0.27(+9.15%) |
Jul 10, 2002 | 2.780 | 3.100 | 2.780 | 2.950 | 76,700 | +0.17(+6.12%) |
Jul 09, 2002 | 3.050 | 3.050 | 2.780 | 2.780 | 597,200 | -0.27(-8.85%) |
Jul 08, 2002 | 3.150 | 3.150 | 3.050 | 3.050 | 32,500 | -0.20(-6.15%) |
Jul 05, 2002 | 3.060 | 3.290 | 2.950 | 3.250 | 11,200 | -0.05(-1.52%) |
Jul 04, 2002 | 3.000 | 3.350 | 3.000 | 3.300 | 57,700 | +0.00(+0.00%) |
Jul 03, 2002 | 3.000 | 3.350 | 3.000 | 3.300 | 57,700 | +0.22(+7.14%) |
Jul 02, 2002 | 3.650 | 3.650 | 2.860 | 3.080 | 101,300 | -0.67(-17.87%) |
Jul 01, 2002 | 4.110 | 4.200 | 3.610 | 3.750 | 71,300 | -0.37(-8.98%) |
Jun 28, 2002 | 3.910 | 4.340 | 3.910 | 4.120 | 43,200 | +0.03(+0.73%) |
Jun 27, 2002 | 3.910 | 4.140 | 3.910 | 4.090 | 26,700 | +0.11(+2.76%) |
Jun 26, 2002 | 3.820 | 3.980 | 3.820 | 3.980 | 4,900 | -0.02(-0.50%) |
Jun 25, 2002 | 4.040 | 4.040 | 4.000 | 4.000 | 7,600 | +0.00(+0.00%) |
Jun 21, 2002 | 3.820 | 4.150 | 3.820 | 4.000 | 33,200 | -0.03(-0.74%) |
Jun 20, 2002 | 4.020 | 4.150 | 3.900 | 4.030 | 48,100 | +0.08(+2.03%) |
Jun 19, 2002 | 4.200 | 4.210 | 3.950 | 3.950 | 17,000 | -0.27(-6.35%) |
Jun 18, 2002 | 4.280 | 4.380 | 4.120 | 4.218 | 50,000 | -0.05(-1.22%) |
Jun 17, 2002 | 3.800 | 4.270 | 3.750 | 4.270 | 287,100 | +0.47(+12.37%) |
Jun 14, 2002 | 4.010 | 4.200 | 3.800 | 3.800 | 40,400 | -0.60(-13.64%) |
Jun 12, 2002 | 4.460 | 4.500 | 4.400 | 4.400 | 21,000 | -0.10(-2.22%) |
Jun 11, 2002 | 4.580 | 4.580 | 4.400 | 4.500 | 4,700 | -0.13(-2.81%) |
Jun 10, 2002 | 4.510 | 4.690 | 4.400 | 4.630 | 80,800 | +0.08(+1.76%) |
Jun 07, 2002 | 4.560 | 4.600 | 4.550 | 4.550 | 6,200 | +0.00(+0.00%) |
Jun 06, 2002 | 4.930 | 4.930 | 4.350 | 4.550 | 80,800 | -0.21(-4.41%) |
Jun 05, 2002 | 4.730 | 4.840 | 4.720 | 4.760 | 37,200 | -0.30(-5.93%) |
May 31, 2002 | 5.185 | 5.200 | 4.760 | 5.060 | 19,200 | +0.56(+12.44%) |
May 28, 2002 | 4.655 | 4.670 | 4.450 | 4.500 | 6,700 | -0.19(-4.05%) |
May 27, 2002 | 4.450 | 4.690 | 4.260 | 4.690 | 34,500 | +0.00(+0.00%) |
May 24, 2002 | 4.450 | 4.690 | 4.260 | 4.690 | 34,500 | +0.14(+2.98%) |
May 23, 2002 | 4.400 | 4.650 | 4.400 | 4.554 | 29,900 | -0.14(-2.90%) |
May 22, 2002 | 4.791 | 4.840 | 4.310 | 4.690 | 72,100 | -0.11(-2.29%) |
May 21, 2002 | 4.750 | 4.950 | 4.700 | 4.800 | 23,700 | -0.10(-2.04%) |
May 20, 2002 | 5.100 | 5.100 | 4.480 | 4.900 | 121,900 | -0.33(-6.31%) |
May 17, 2002 | 5.350 | 5.360 | 5.000 | 5.230 | 26,300 | -0.17(-3.15%) |
May 16, 2002 | 5.400 | 5.500 | 5.350 | 5.400 | 12,000 | +0.03(+0.58%) |
May 15, 2002 | 5.480 | 5.690 | 5.350 | 5.369 | 20,800 | -0.10(-1.85%) |
May 14, 2002 | 5.430 | 5.600 | 5.370 | 5.470 | 8,000 | +0.02(+0.37%) |
May 13, 2002 | 5.500 | 5.600 | 5.260 | 5.450 | 6,000 | +0.19(+3.67%) |
May 10, 2002 | 5.200 | 5.257 | 5.200 | 5.257 | 10,800 | +0.06(+1.10%) |
May 09, 2002 | 5.550 | 5.600 | 5.200 | 5.200 | 7,400 | -0.35(-6.31%) |
May 08, 2002 | 5.550 | 5.700 | 5.550 | 5.550 | 14,600 | +0.00(+0.00%) |
May 07, 2002 | 5.440 | 5.800 | 5.400 | 5.550 | 36,400 | -0.07(-1.25%) |
May 06, 2002 | 5.765 | 5.850 | 5.620 | 5.620 | 18,600 | -0.13(-2.26%) |
May 03, 2002 | 5.580 | 6.020 | 5.390 | 5.750 | 141,200 | +0.30(+5.50%) |
May 02, 2002 | 5.250 | 5.590 | 5.050 | 5.450 | 145,100 | +0.45(+9.00%) |