Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.000 | 4.290 | 3.920 | 4.050 | 23,400 | +0.21(+5.47%) |
May 29, 2003 | 3.900 | 3.900 | 3.750 | 3.840 | 29,900 | +0.04(+1.05%) |
May 28, 2003 | 3.920 | 4.100 | 3.800 | 3.800 | 32,900 | -0.25(-6.17%) |
May 27, 2003 | 3.990 | 4.050 | 3.630 | 4.050 | 50,300 | +0.06(+1.50%) |
May 23, 2003 | 3.930 | 3.990 | 3.840 | 3.990 | 15,200 | -0.15(-3.62%) |
May 22, 2003 | 4.050 | 4.200 | 3.800 | 4.140 | 42,700 | +0.04(+0.98%) |
May 21, 2003 | 4.100 | 4.100 | 4.000 | 4.100 | 17,400 | +0.00(+0.00%) |
May 20, 2003 | 3.750 | 4.150 | 3.750 | 4.100 | 88,900 | +0.35(+9.33%) |
May 19, 2003 | 3.770 | 3.940 | 3.650 | 3.750 | 132,700 | +0.00(+0.00%) |
May 16, 2003 | 3.950 | 3.950 | 3.510 | 3.750 | 173,100 | -0.04(-1.06%) |
May 15, 2003 | 3.130 | 3.880 | 3.100 | 3.790 | 1,210,600 | +0.71(+23.05%) |
May 14, 2003 | 2.950 | 3.120 | 2.950 | 3.080 | 206,600 | +0.08(+2.67%) |
May 13, 2003 | 3.020 | 3.030 | 2.890 | 3.000 | 55,200 | -0.08(-2.44%) |
May 12, 2003 | 3.120 | 3.120 | 2.990 | 3.075 | 25,500 | -0.04(-1.44%) |
May 09, 2003 | 3.030 | 3.350 | 3.030 | 3.120 | 8,100 | +0.06(+1.96%) |
May 08, 2003 | 3.100 | 3.100 | 3.020 | 3.060 | 14,400 | -0.06(-1.92%) |
May 07, 2003 | 3.250 | 3.250 | 3.070 | 3.120 | 21,000 | +0.00(+0.00%) |
May 06, 2003 | 3.100 | 3.150 | 3.100 | 3.120 | 11,300 | -0.01(-0.32%) |
May 05, 2003 | 3.260 | 3.260 | 3.130 | 3.130 | 17,200 | -0.13(-3.99%) |
May 02, 2003 | 3.510 | 3.530 | 3.250 | 3.260 | 37,800 | -0.29(-8.17%) |
May 01, 2003 | 3.270 | 3.550 | 3.270 | 3.550 | 2,700 | +0.29(+8.90%) |
Apr 30, 2003 | 3.340 | 3.370 | 3.250 | 3.260 | 11,500 | -0.13(-3.83%) |
Apr 29, 2003 | 3.510 | 3.570 | 3.150 | 3.390 | 26,800 | -0.11(-3.14%) |
Apr 28, 2003 | 3.190 | 3.570 | 3.170 | 3.500 | 41,500 | +0.39(+12.54%) |
Apr 25, 2003 | 3.000 | 3.150 | 3.000 | 3.110 | 10,400 | +0.08(+2.64%) |
Apr 24, 2003 | 2.910 | 3.120 | 2.870 | 3.030 | 20,900 | +0.13(+4.48%) |
Apr 23, 2003 | 3.000 | 3.100 | 2.900 | 2.900 | 4,300 | -0.09(-3.01%) |
Apr 22, 2003 | 2.710 | 3.020 | 2.700 | 2.990 | 40,600 | -0.19(-5.97%) |
Apr 21, 2003 | 3.100 | 3.180 | 3.030 | 3.180 | 9,800 | +0.04(+1.27%) |
Apr 17, 2003 | 2.800 | 3.180 | 2.800 | 3.140 | 20,300 | -0.09(-2.79%) |
Apr 16, 2003 | 3.200 | 3.270 | 3.100 | 3.230 | 30,900 | -0.02(-0.62%) |
Apr 15, 2003 | 3.100 | 3.250 | 2.900 | 3.250 | 39,600 | +0.52(+19.05%) |
Apr 14, 2003 | 2.760 | 2.760 | 2.580 | 2.730 | 3,700 | -0.03(-1.09%) |
Apr 11, 2003 | 2.820 | 2.820 | 2.750 | 2.760 | 3,900 | -0.04(-1.43%) |
Apr 10, 2003 | 2.800 | 2.810 | 2.770 | 2.800 | 900 | +0.01(+0.36%) |
Apr 09, 2003 | 2.900 | 2.900 | 2.780 | 2.790 | 6,500 | -0.15(-5.10%) |
Apr 08, 2003 | 2.870 | 3.020 | 2.870 | 2.940 | 11,100 | +0.01(+0.34%) |
Apr 07, 2003 | 2.900 | 2.930 | 2.850 | 2.930 | 7,200 | -0.15(-4.87%) |
Apr 04, 2003 | 3.050 | 3.080 | 2.870 | 3.080 | 26,900 | +0.00(+0.00%) |
Apr 03, 2003 | 3.350 | 3.390 | 3.040 | 3.080 | 30,000 | -0.22(-6.64%) |
Apr 02, 2003 | 2.800 | 3.330 | 2.650 | 3.299 | 283,100 | +0.95(+40.38%) |
Apr 01, 2003 | 2.530 | 2.590 | 2.350 | 2.350 | 237,100 | -0.25(-9.62%) |
Mar 31, 2003 | 2.540 | 2.600 | 2.540 | 2.600 | 2,500 | +0.11(+4.42%) |
Mar 28, 2003 | 2.490 | 2.549 | 2.490 | 2.490 | 38,900 | -0.01(-0.40%) |
Mar 27, 2003 | 2.570 | 2.750 | 2.490 | 2.500 | 110,000 | -0.01(-0.40%) |
Mar 26, 2003 | 2.540 | 2.600 | 2.490 | 2.510 | 3,900 | -0.06(-2.33%) |
Mar 25, 2003 | 2.740 | 2.740 | 2.540 | 2.570 | 14,900 | -0.17(-6.20%) |
Mar 24, 2003 | 2.540 | 2.740 | 2.540 | 2.740 | 27,500 | +0.21(+8.30%) |
Mar 21, 2003 | 2.600 | 2.600 | 2.330 | 2.530 | 8,300 | +0.15(+6.30%) |
Mar 20, 2003 | 2.550 | 2.550 | 2.250 | 2.380 | 171,550 | -0.17(-6.67%) |
Mar 19, 2003 | 2.600 | 2.600 | 2.550 | 2.550 | 17,900 | -0.08(-3.04%) |
Mar 18, 2003 | 2.740 | 2.740 | 2.470 | 2.630 | 72,700 | -0.12(-4.36%) |
Mar 17, 2003 | 2.710 | 2.761 | 2.710 | 2.750 | 37,900 | -0.08(-2.83%) |
Mar 14, 2003 | 2.870 | 2.870 | 2.700 | 2.830 | 29,500 | -0.04(-1.39%) |
Mar 13, 2003 | 2.820 | 3.030 | 2.800 | 2.870 | 8,700 | -0.27(-8.60%) |
Mar 12, 2003 | 3.050 | 3.200 | 2.590 | 3.140 | 12,000 | +0.03(+0.96%) |
Mar 11, 2003 | 3.010 | 3.110 | 2.920 | 3.110 | 2,100 | -0.04(-1.27%) |
Mar 10, 2003 | 3.220 | 3.280 | 3.100 | 3.150 | 10,500 | -0.05(-1.56%) |
Mar 07, 2003 | 3.090 | 3.200 | 2.940 | 3.200 | 13,800 | -0.01(-0.34%) |
Mar 06, 2003 | 3.090 | 3.440 | 3.090 | 3.211 | 16,200 | +0.15(+4.93%) |
Mar 05, 2003 | 2.930 | 3.070 | 2.930 | 3.060 | 7,200 | +0.16(+5.52%) |
Mar 04, 2003 | 2.700 | 2.970 | 2.660 | 2.900 | 37,800 | +0.13(+4.69%) |
Mar 03, 2003 | 2.850 | 2.890 | 2.530 | 2.770 | 15,600 | -0.08(-2.81%) |
Feb 28, 2003 | 3.010 | 3.010 | 2.570 | 2.850 | 129,500 | -0.05(-1.69%) |
Feb 27, 2003 | 2.860 | 3.020 | 2.780 | 2.899 | 61,800 | -0.05(-1.70%) |
Feb 26, 2003 | 2.960 | 2.980 | 2.870 | 2.949 | 23,000 | +0.01(+0.31%) |
Feb 25, 2003 | 2.940 | 3.060 | 2.770 | 2.940 | 48,200 | +0.00(+0.00%) |
Feb 24, 2003 | 2.900 | 2.950 | 2.690 | 2.940 | 16,600 | +0.01(+0.34%) |
Feb 21, 2003 | 3.050 | 3.100 | 2.850 | 2.930 | 33,800 | +0.03(+1.00%) |
Feb 20, 2003 | 3.340 | 3.340 | 2.900 | 2.901 | 19,600 | -0.01(-0.31%) |
Feb 19, 2003 | 3.200 | 3.210 | 2.910 | 2.910 | 44,300 | -0.38(-11.52%) |
Feb 18, 2003 | 3.200 | 3.289 | 3.089 | 3.289 | 5,700 | -0.02(-0.63%) |
Feb 14, 2003 | 3.100 | 3.350 | 2.820 | 3.310 | 27,500 | +0.23(+7.47%) |
Feb 13, 2003 | 3.110 | 3.230 | 2.780 | 3.080 | 137,000 | -0.06(-1.91%) |
Feb 12, 2003 | 3.340 | 3.500 | 3.020 | 3.140 | 228,300 | -0.08(-2.48%) |
Feb 11, 2003 | 3.350 | 3.350 | 3.220 | 3.220 | 6,400 | -0.08(-2.39%) |
Feb 10, 2003 | 3.220 | 3.330 | 3.140 | 3.299 | 23,200 | -0.06(-1.82%) |
Feb 07, 2003 | 3.300 | 3.400 | 3.130 | 3.360 | 3,700 | +0.04(+1.24%) |
Feb 06, 2003 | 3.350 | 3.440 | 3.230 | 3.319 | 16,500 | -0.11(-3.24%) |
Feb 05, 2003 | 3.290 | 3.490 | 3.290 | 3.430 | 15,000 | +0.03(+0.88%) |
Feb 04, 2003 | 3.200 | 3.500 | 3.160 | 3.400 | 206,200 | +0.27(+8.63%) |
Feb 03, 2003 | 3.220 | 3.330 | 3.000 | 3.130 | 20,000 | +0.11(+3.64%) |
Jan 31, 2003 | 3.150 | 3.290 | 3.010 | 3.020 | 121,500 | -0.30(-9.04%) |
Jan 30, 2003 | 3.390 | 3.379 | 3.120 | 3.320 | 101,900 | -0.07(-2.04%) |
Jan 29, 2003 | 3.359 | 3.449 | 3.260 | 3.389 | 52,300 | +0.04(+1.16%) |
Jan 28, 2003 | 3.110 | 3.380 | 3.110 | 3.350 | 23,800 | +0.15(+4.65%) |
Jan 27, 2003 | 3.020 | 3.280 | 3.010 | 3.201 | 13,100 | +0.07(+2.30%) |
Jan 24, 2003 | 3.190 | 3.250 | 2.990 | 3.129 | 89,200 | -0.06(-1.91%) |
Jan 23, 2003 | 3.340 | 3.490 | 2.950 | 3.190 | 224,700 | -0.26(-7.54%) |
Jan 22, 2003 | 3.340 | 3.450 | 3.210 | 3.450 | 20,700 | +0.19(+5.83%) |
Jan 21, 2003 | 3.350 | 3.500 | 3.000 | 3.260 | 70,500 | -0.04(-1.21%) |
Jan 17, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 3,200 | -0.03(-0.90%) |
Jan 16, 2003 | 3.500 | 3.500 | 3.220 | 3.330 | 93,300 | -0.16(-4.58%) |
Jan 15, 2003 | 3.600 | 3.730 | 3.210 | 3.490 | 234,200 | -0.15(-4.12%) |
Jan 14, 2003 | 3.480 | 3.690 | 3.390 | 3.640 | 64,900 | +0.22(+6.43%) |
Jan 13, 2003 | 3.500 | 3.600 | 3.300 | 3.420 | 107,100 | -0.12(-3.36%) |
Jan 10, 2003 | 3.330 | 3.599 | 3.221 | 3.539 | 56,600 | +0.17(+5.01%) |
Jan 09, 2003 | 3.370 | 3.530 | 3.180 | 3.370 | 227,400 | +0.00(+0.03%) |
Jan 08, 2003 | 3.280 | 3.429 | 3.190 | 3.369 | 23,600 | -0.13(-3.74%) |
Jan 07, 2003 | 3.620 | 3.650 | 3.260 | 3.500 | 445,500 | -0.06(-1.69%) |
Jan 06, 2003 | 3.840 | 3.840 | 3.500 | 3.560 | 195,500 | -0.21(-5.57%) |
Jan 03, 2003 | 3.740 | 3.880 | 3.550 | 3.770 | 148,300 | +0.10(+2.72%) |
Jan 02, 2003 | 3.940 | 3.950 | 3.470 | 3.670 | 346,700 | -0.18(-4.68%) |
Dec 31, 2002 | 3.850 | 3.950 | 3.640 | 3.850 | 262,000 | +0.06(+1.58%) |
Dec 30, 2002 | 3.810 | 3.880 | 3.600 | 3.790 | 143,600 | +0.00(+0.03%) |
Dec 27, 2002 | 3.750 | 4.000 | 3.560 | 3.789 | 203,200 | -0.01(-0.29%) |
Dec 26, 2002 | 3.800 | 3.900 | 3.700 | 3.800 | 126,100 | -0.20(-5.00%) |
Dec 24, 2002 | 3.790 | 4.000 | 3.570 | 4.000 | 87,100 | +0.10(+2.56%) |
Dec 23, 2002 | 3.570 | 3.900 | 3.570 | 3.900 | 193,800 | +0.20(+5.41%) |
Dec 20, 2002 | 3.570 | 3.900 | 3.570 | 3.700 | 31,000 | +0.01(+0.27%) |
Dec 19, 2002 | 3.440 | 3.700 | 3.360 | 3.690 | 151,900 | -0.29(-7.29%) |
Dec 18, 2002 | 3.710 | 4.000 | 3.690 | 3.980 | 27,600 | +0.09(+2.31%) |
Dec 17, 2002 | 3.560 | 3.890 | 3.560 | 3.890 | 113,200 | +0.34(+9.58%) |
Dec 16, 2002 | 4.000 | 4.010 | 3.470 | 3.550 | 84,900 | -0.27(-7.07%) |
Dec 13, 2002 | 3.820 | 4.130 | 3.800 | 3.820 | 61,100 | -0.04(-1.01%) |
Dec 12, 2002 | 3.870 | 4.100 | 3.770 | 3.859 | 178,900 | -0.05(-1.30%) |
Dec 11, 2002 | 4.050 | 4.090 | 3.870 | 3.910 | 33,100 | -0.08(-2.01%) |
Dec 10, 2002 | 4.290 | 4.290 | 3.870 | 3.990 | 31,900 | +0.12(+3.10%) |
Dec 09, 2002 | 4.110 | 4.200 | 3.820 | 3.870 | 240,700 | -0.27(-6.52%) |
Dec 06, 2002 | 4.630 | 5.000 | 3.930 | 4.140 | 176,200 | -0.60(-12.66%) |
Dec 05, 2002 | 4.590 | 4.840 | 4.490 | 4.740 | 5,200 | +0.24(+5.33%) |
Dec 04, 2002 | 4.590 | 4.870 | 4.200 | 4.500 | 11,400 | -0.07(-1.53%) |
Dec 03, 2002 | 4.750 | 4.750 | 4.180 | 4.570 | 43,700 | -0.02(-0.44%) |
Dec 02, 2002 | 4.600 | 4.900 | 4.450 | 4.590 | 11,000 | +0.19(+4.29%) |
Nov 29, 2002 | 4.199 | 4.489 | 4.010 | 4.401 | 9,800 | +0.17(+4.04%) |
Nov 27, 2002 | 4.000 | 4.350 | 3.930 | 4.230 | 12,000 | +0.09(+2.17%) |
Nov 26, 2002 | 4.300 | 4.300 | 3.910 | 4.140 | 85,700 | -0.14(-3.16%) |
Nov 25, 2002 | 4.600 | 4.600 | 4.121 | 4.275 | 20,100 | -0.28(-6.25%) |
Nov 22, 2002 | 4.430 | 4.900 | 4.250 | 4.560 | 41,600 | -0.14(-2.96%) |
Nov 21, 2002 | 4.550 | 4.980 | 4.300 | 4.699 | 38,100 | -0.14(-2.91%) |
Nov 20, 2002 | 4.700 | 4.950 | 4.500 | 4.840 | 9,500 | +0.05(+1.04%) |
Nov 19, 2002 | 4.931 | 4.931 | 4.789 | 4.790 | 2,300 | -0.20(-4.01%) |
Nov 18, 2002 | 5.000 | 5.000 | 4.680 | 4.990 | 5,700 | +0.05(+1.01%) |
Nov 15, 2002 | 4.921 | 4.940 | 4.789 | 4.940 | 1,800 | +0.08(+1.65%) |
Nov 14, 2002 | 4.950 | 5.000 | 4.780 | 4.860 | 4,300 | -0.23(-4.52%) |
Nov 13, 2002 | 5.289 | 5.290 | 4.849 | 5.090 | 12,300 | -0.01(-0.20%) |
Nov 12, 2002 | 5.100 | 5.490 | 4.980 | 5.100 | 32,900 | -0.30(-5.56%) |
Nov 11, 2002 | 5.000 | 5.400 | 5.000 | 5.400 | 9,000 | +0.45(+8.98%) |
Nov 08, 2002 | 5.090 | 5.300 | 4.850 | 4.955 | 11,700 | -0.04(-0.90%) |
Nov 07, 2002 | 4.850 | 5.250 | 4.750 | 5.000 | 3,900 | +0.00(+0.00%) |
Nov 06, 2002 | 4.980 | 5.249 | 4.760 | 5.000 | 16,300 | +0.01(+0.20%) |
Nov 05, 2002 | 4.310 | 4.999 | 4.310 | 4.990 | 1,400 | +0.49(+10.91%) |
Nov 04, 2002 | 4.500 | 4.500 | 4.310 | 4.499 | 7,600 | +0.04(+0.90%) |
Nov 01, 2002 | 4.310 | 4.460 | 4.030 | 4.459 | 11,400 | -0.01(-0.25%) |
Oct 31, 2002 | 4.750 | 4.750 | 4.350 | 4.470 | 13,100 | -0.02(-0.42%) |
Oct 30, 2002 | 4.840 | 4.849 | 4.399 | 4.489 | 20,500 | -0.11(-2.39%) |
Oct 29, 2002 | 4.680 | 4.690 | 4.411 | 4.599 | 10,300 | -0.08(-1.73%) |
Oct 28, 2002 | 4.550 | 4.850 | 4.550 | 4.680 | 8,500 | +0.23(+5.17%) |
Oct 25, 2002 | 3.950 | 4.550 | 3.950 | 4.450 | 13,600 | +0.70(+18.67%) |
Oct 24, 2002 | 3.900 | 3.900 | 3.750 | 3.750 | 46,900 | -0.03(-0.79%) |
Oct 23, 2002 | 3.751 | 3.890 | 3.700 | 3.780 | 16,700 | -0.11(-2.80%) |
Oct 22, 2002 | 3.910 | 3.910 | 3.740 | 3.889 | 5,100 | -0.01(-0.28%) |
Oct 21, 2002 | 3.990 | 4.000 | 3.770 | 3.900 | 12,100 | -0.04(-1.02%) |
Oct 18, 2002 | 3.500 | 3.950 | 3.250 | 3.940 | 10,200 | +0.09(+2.34%) |
Oct 17, 2002 | 3.890 | 3.890 | 3.601 | 3.850 | 1,800 | +0.20(+5.48%) |
Oct 16, 2002 | 3.900 | 4.000 | 3.600 | 3.650 | 7,100 | -0.25(-6.41%) |
Oct 15, 2002 | 4.051 | 4.340 | 3.220 | 3.900 | 24,400 | -0.23(-5.57%) |
Oct 14, 2002 | 4.220 | 4.500 | 4.100 | 4.130 | 28,800 | -0.36(-8.02%) |
Oct 11, 2002 | 4.690 | 4.690 | 4.200 | 4.490 | 10,800 | +0.05(+1.15%) |
Oct 10, 2002 | 4.655 | 4.655 | 4.010 | 4.439 | 14,700 | -0.26(-5.55%) |
Oct 09, 2002 | 4.540 | 4.800 | 4.540 | 4.700 | 7,900 | +0.10(+2.17%) |
Oct 08, 2002 | 4.680 | 4.800 | 4.500 | 4.600 | 5,100 | -0.15(-3.16%) |
Oct 07, 2002 | 4.799 | 4.800 | 4.600 | 4.750 | 11,900 | -0.05(-1.04%) |
Oct 04, 2002 | 4.850 | 5.000 | 4.400 | 4.800 | 12,400 | +0.06(+1.27%) |
Oct 03, 2002 | 4.450 | 4.740 | 4.400 | 4.740 | 3,700 | +0.33(+7.48%) |
Oct 02, 2002 | 4.670 | 4.850 | 4.410 | 4.410 | 5,300 | -0.49(-10.00%) |
Oct 01, 2002 | 5.300 | 5.300 | 4.550 | 4.900 | 12,300 | -0.20(-3.90%) |
Sep 30, 2002 | 5.190 | 5.190 | 5.050 | 5.099 | 12,300 | -0.25(-4.69%) |
Sep 27, 2002 | 5.250 | 5.500 | 5.200 | 5.350 | 2,300 | +0.08(+1.52%) |
Sep 26, 2002 | 5.130 | 5.300 | 5.130 | 5.270 | 40,200 | +0.22(+4.36%) |
Sep 25, 2002 | 5.400 | 5.400 | 4.400 | 5.050 | 90,100 | -0.50(-9.01%) |
Sep 24, 2002 | 5.553 | 5.900 | 5.400 | 5.550 | 3,400 | -0.35(-5.93%) |
Sep 23, 2002 | 5.800 | 5.900 | 5.800 | 5.900 | 300 | +0.15(+2.61%) |
Sep 20, 2002 | 5.650 | 5.750 | 5.650 | 5.750 | 6,400 | -0.05(-0.86%) |
Sep 19, 2002 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | +0.00(+0.00%) |
Sep 18, 2002 | 5.800 | 5.800 | 5.260 | 5.800 | 18,800 | -0.19(-3.17%) |
Sep 17, 2002 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 5.800 | 5.990 | 5.800 | 5.990 | 900 | +0.19(+3.28%) |
Sep 13, 2002 | 5.839 | 5.839 | 5.660 | 5.800 | 6,500 | +0.14(+2.47%) |
Sep 12, 2002 | 5.662 | 5.850 | 5.660 | 5.660 | 2,700 | -0.19(-3.25%) |
Sep 11, 2002 | 5.860 | 5.900 | 5.641 | 5.850 | 2,700 | -0.02(-0.34%) |
Sep 10, 2002 | 5.900 | 5.900 | 5.840 | 5.870 | 2,300 | +0.02(+0.34%) |
Sep 09, 2002 | 5.860 | 5.860 | 5.650 | 5.850 | 1,000 | -0.05(-0.83%) |
Sep 06, 2002 | 5.900 | 5.900 | 5.500 | 5.899 | 1,830,000 | +0.35(+6.29%) |
Sep 05, 2002 | 5.760 | 5.890 | 5.550 | 5.550 | 3,800 | -0.16(-2.80%) |
Sep 04, 2002 | 5.750 | 5.989 | 5.340 | 5.710 | 101,300 | -0.03(-0.52%) |
Sep 03, 2002 | 5.700 | 5.740 | 5.500 | 5.740 | 1,800 | -0.09(-1.54%) |
Aug 30, 2002 | 5.850 | 5.881 | 5.650 | 5.830 | 45,000 | +0.03(+0.52%) |
Aug 29, 2002 | 5.800 | 5.920 | 5.660 | 5.800 | 11,800 | +0.00(+0.02%) |
Aug 28, 2002 | 5.801 | 5.990 | 5.550 | 5.799 | 990,000 | -0.10(-1.70%) |
Aug 27, 2002 | 5.899 | 5.899 | 5.899 | 5.899 | 500 | +0.00(+0.00%) |
Aug 26, 2002 | 5.999 | 6.000 | 5.830 | 5.899 | 1,190,000 | -0.34(-5.46%) |
Aug 23, 2002 | 5.901 | 6.240 | 5.901 | 6.240 | 600 | +0.05(+0.81%) |
Aug 22, 2002 | 6.250 | 6.359 | 5.750 | 6.190 | 102,800 | +0.09(+1.48%) |
Aug 21, 2002 | 5.960 | 6.240 | 5.900 | 6.100 | 1,430,000 | +0.14(+2.35%) |
Aug 20, 2002 | 5.890 | 5.980 | 5.880 | 5.960 | 1,170,000 | +0.08(+1.36%) |
Aug 16, 2002 | 5.800 | 5.880 | 5.790 | 5.880 | 2,200 | +0.16(+2.80%) |
Aug 15, 2002 | 5.710 | 5.720 | 5.500 | 5.720 | 4,100 | -0.01(-0.17%) |
Aug 14, 2002 | 5.790 | 5.790 | 5.500 | 5.730 | 4,300 | +0.03(+0.53%) |
Aug 13, 2002 | 5.500 | 5.700 | 5.500 | 5.700 | 1,300 | -0.09(-1.55%) |
Aug 12, 2002 | 5.580 | 5.790 | 5.580 | 5.790 | 300 | +0.18(+3.23%) |
Aug 07, 2002 | 5.750 | 5.900 | 5.609 | 5.609 | 11,600 | -0.14(-2.45%) |
Aug 06, 2002 | 5.790 | 5.790 | 5.360 | 5.750 | 21,500 | +0.05(+0.88%) |
Aug 05, 2002 | 5.880 | 5.880 | 5.610 | 5.700 | 2,100 | +0.09(+1.60%) |
Aug 02, 2002 | 5.650 | 5.860 | 5.610 | 5.610 | 7,700 | -0.17(-2.94%) |
Aug 01, 2002 | 5.760 | 5.900 | 5.650 | 5.780 | 18,000 | -0.12(-2.03%) |
Jul 31, 2002 | 5.900 | 6.000 | 5.761 | 5.900 | 15,600 | +0.00(+0.00%) |
Jul 30, 2002 | 6.000 | 6.150 | 5.750 | 5.900 | 9,600 | -0.08(-1.34%) |
Jul 29, 2002 | 5.900 | 5.990 | 5.620 | 5.980 | 67,300 | +0.18(+3.10%) |
Jul 26, 2002 | 5.860 | 5.990 | 5.500 | 5.800 | 21,300 | -0.20(-3.33%) |
Jul 25, 2002 | 6.000 | 6.150 | 5.900 | 6.000 | 3,700 | -0.15(-2.44%) |
Jul 24, 2002 | 5.713 | 6.150 | 5.550 | 6.150 | 8,200 | +0.16(+2.67%) |
Jul 23, 2002 | 5.820 | 6.010 | 5.710 | 5.990 | 21,200 | -0.10(-1.64%) |
Jul 22, 2002 | 5.840 | 6.115 | 5.710 | 6.090 | 12,100 | -0.05(-0.81%) |
Jul 19, 2002 | 6.000 | 6.140 | 5.950 | 6.140 | 1,900 | -0.11(-1.76%) |
Jul 17, 2002 | 6.150 | 6.350 | 6.000 | 6.250 | 43,800 | +0.20(+3.32%) |
Jul 12, 2002 | 6.110 | 6.110 | 5.800 | 6.049 | 7,300 | +0.15(+2.53%) |
Jul 11, 2002 | 5.740 | 6.000 | 5.300 | 5.900 | 16,600 | -0.10(-1.67%) |
Jul 10, 2002 | 6.150 | 6.150 | 5.810 | 6.000 | 6,500 | -0.19(-3.07%) |
Jul 09, 2002 | 5.770 | 6.190 | 5.770 | 6.190 | 6,100 | +0.42(+7.28%) |
Jul 08, 2002 | 5.900 | 5.900 | 5.770 | 5.770 | 3,900 | -0.13(-2.20%) |
Jul 05, 2002 | 5.260 | 5.990 | 5.260 | 5.900 | 2,100 | +0.38(+6.86%) |
Jul 04, 2002 | 5.600 | 5.600 | 5.210 | 5.521 | 12,800 | +0.00(+0.00%) |
Jul 03, 2002 | 5.600 | 5.600 | 5.210 | 5.521 | 12,800 | -0.47(-7.81%) |
Jul 02, 2002 | 5.810 | 6.050 | 5.200 | 5.989 | 13,100 | -0.09(-1.50%) |
Jul 01, 2002 | 6.200 | 6.300 | 5.910 | 6.080 | 5,700 | -0.21(-3.34%) |
Jun 28, 2002 | 6.000 | 6.400 | 5.800 | 6.290 | 29,500 | +0.20(+3.28%) |
Jun 27, 2002 | 6.000 | 6.090 | 5.760 | 6.090 | 3,600 | +0.09(+1.50%) |
Jun 26, 2002 | 5.751 | 6.090 | 5.751 | 6.000 | 19,900 | +0.01(+0.17%) |
Jun 25, 2002 | 5.910 | 6.089 | 5.810 | 5.990 | 3,500 | -0.26(-4.16%) |
Jun 21, 2002 | 6.300 | 6.300 | 6.250 | 6.250 | 5,100 | -0.05(-0.79%) |
Jun 20, 2002 | 6.300 | 6.500 | 6.150 | 6.300 | 2,200 | -0.20(-3.08%) |
Jun 19, 2002 | 6.550 | 6.550 | 6.000 | 6.500 | 4,800 | +0.26(+4.17%) |
Jun 18, 2002 | 6.250 | 6.400 | 6.110 | 6.240 | 6,900 | -0.09(-1.42%) |
Jun 17, 2002 | 6.300 | 6.330 | 6.110 | 6.330 | 400 | -0.01(-0.16%) |
Jun 14, 2002 | 6.340 | 6.340 | 6.340 | 6.340 | 100 | -0.21(-3.21%) |
Jun 12, 2002 | 6.490 | 6.550 | 6.300 | 6.550 | 17,900 | +0.00(+0.00%) |
Jun 11, 2002 | 6.450 | 6.750 | 6.350 | 6.550 | 2,300 | -0.10(-1.50%) |
Jun 10, 2002 | 6.450 | 6.750 | 6.100 | 6.650 | 7,500 | -0.25(-3.62%) |
Jun 07, 2002 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 6.920 | 6.920 | 6.650 | 6.900 | 800 | -0.18(-2.54%) |