Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.880 | 4.880 | 4.210 | 4.230 | 87,800 | -0.58(-12.06%) |
Jan 30, 2003 | 5.010 | 5.460 | 4.760 | 4.810 | 12,800 | -0.20(-3.99%) |
Jan 29, 2003 | 4.500 | 5.070 | 4.490 | 5.010 | 32,500 | +0.41(+8.91%) |
Jan 28, 2003 | 4.350 | 4.750 | 4.260 | 4.600 | 27,700 | +0.32(+7.48%) |
Jan 27, 2003 | 4.300 | 4.380 | 4.120 | 4.280 | 8,300 | -0.09(-2.06%) |
Jan 24, 2003 | 4.530 | 4.530 | 4.260 | 4.370 | 35,200 | -0.10(-2.24%) |
Jan 23, 2003 | 4.500 | 4.660 | 4.410 | 4.470 | 11,700 | +0.03(+0.68%) |
Jan 22, 2003 | 4.670 | 4.690 | 4.420 | 4.440 | 25,900 | -0.28(-5.93%) |
Jan 21, 2003 | 4.670 | 4.750 | 4.670 | 4.720 | 5,300 | +0.02(+0.43%) |
Jan 17, 2003 | 5.000 | 5.030 | 4.700 | 4.700 | 13,700 | -0.47(-9.09%) |
Jan 16, 2003 | 5.260 | 5.300 | 5.110 | 5.170 | 14,800 | -0.07(-1.35%) |
Jan 15, 2003 | 5.600 | 5.600 | 5.240 | 5.241 | 10,300 | -0.34(-6.08%) |
Jan 14, 2003 | 5.500 | 5.600 | 5.410 | 5.580 | 27,200 | +0.14(+2.57%) |
Jan 13, 2003 | 5.150 | 5.450 | 5.150 | 5.440 | 20,500 | +0.21(+4.02%) |
Jan 10, 2003 | 5.100 | 5.350 | 5.100 | 5.230 | 10,000 | +0.02(+0.38%) |
Jan 09, 2003 | 5.080 | 5.210 | 5.080 | 5.210 | 13,400 | +0.29(+5.89%) |
Jan 08, 2003 | 5.030 | 5.070 | 4.830 | 4.920 | 11,300 | -0.21(-4.09%) |
Jan 07, 2003 | 5.150 | 5.310 | 5.040 | 5.130 | 13,100 | +0.10(+1.99%) |
Jan 06, 2003 | 4.930 | 5.150 | 4.930 | 5.030 | 32,800 | +0.03(+0.60%) |
Jan 03, 2003 | 4.810 | 5.000 | 4.790 | 5.000 | 9,800 | +0.17(+3.52%) |
Jan 02, 2003 | 4.440 | 4.830 | 4.440 | 4.830 | 27,100 | +0.45(+10.27%) |
Dec 31, 2002 | 4.300 | 4.440 | 4.190 | 4.380 | 20,000 | +0.05(+1.13%) |
Dec 30, 2002 | 4.220 | 4.410 | 4.190 | 4.331 | 15,800 | +0.04(+0.96%) |
Dec 27, 2002 | 4.320 | 4.370 | 4.250 | 4.290 | 15,700 | -0.01(-0.26%) |
Dec 26, 2002 | 4.261 | 4.400 | 4.261 | 4.301 | 12,900 | +0.06(+1.44%) |
Dec 24, 2002 | 4.080 | 4.240 | 4.080 | 4.240 | 13,800 | +0.12(+2.91%) |
Dec 23, 2002 | 4.250 | 4.120 | 3.900 | 4.120 | 13,100 | +0.07(+1.73%) |
Dec 20, 2002 | 4.250 | 4.310 | 3.980 | 4.050 | 22,300 | -0.06(-1.46%) |
Dec 19, 2002 | 4.120 | 4.410 | 4.100 | 4.110 | 45,100 | -0.09(-2.14%) |
Dec 18, 2002 | 4.490 | 4.490 | 4.030 | 4.200 | 113,700 | -0.29(-6.46%) |
Dec 17, 2002 | 4.690 | 4.750 | 4.360 | 4.490 | 98,000 | -0.21(-4.47%) |
Dec 16, 2002 | 4.650 | 4.820 | 4.650 | 4.700 | 19,500 | -0.09(-1.88%) |
Dec 13, 2002 | 4.670 | 4.820 | 4.650 | 4.790 | 18,100 | -0.04(-0.81%) |
Dec 12, 2002 | 5.000 | 5.250 | 4.680 | 4.829 | 52,000 | -0.17(-3.42%) |
Dec 11, 2002 | 5.040 | 5.200 | 4.950 | 5.000 | 30,000 | -0.02(-0.40%) |
Dec 10, 2002 | 4.630 | 5.020 | 4.630 | 5.020 | 24,600 | +0.41(+8.89%) |
Dec 09, 2002 | 4.910 | 4.920 | 4.500 | 4.610 | 39,500 | -0.34(-6.87%) |
Dec 06, 2002 | 5.060 | 5.160 | 4.840 | 4.950 | 80,200 | -0.20(-3.88%) |
Dec 05, 2002 | 5.440 | 5.570 | 5.150 | 5.150 | 15,400 | -0.23(-4.28%) |
Dec 04, 2002 | 5.640 | 5.680 | 5.200 | 5.380 | 81,400 | -0.37(-6.43%) |
Dec 03, 2002 | 5.800 | 5.800 | 5.540 | 5.750 | 64,800 | -0.05(-0.86%) |
Dec 02, 2002 | 5.460 | 5.970 | 5.420 | 5.800 | 147,000 | +0.35(+6.42%) |
Nov 29, 2002 | 5.100 | 5.450 | 5.060 | 5.450 | 52,500 | +0.37(+7.28%) |
Nov 27, 2002 | 5.070 | 5.130 | 4.880 | 5.080 | 64,500 | +0.13(+2.63%) |
Nov 26, 2002 | 4.900 | 5.090 | 4.900 | 4.950 | 61,600 | +0.08(+1.64%) |
Nov 25, 2002 | 4.660 | 5.130 | 4.660 | 4.870 | 129,200 | +0.19(+4.04%) |
Nov 22, 2002 | 4.690 | 4.760 | 4.420 | 4.681 | 61,300 | +0.09(+1.98%) |
Nov 21, 2002 | 4.730 | 4.800 | 4.590 | 4.590 | 100,600 | +0.00(+0.00%) |
Nov 20, 2002 | 4.300 | 4.710 | 4.300 | 4.590 | 88,700 | +0.24(+5.52%) |
Nov 19, 2002 | 4.260 | 4.419 | 4.250 | 4.350 | 31,500 | +0.06(+1.43%) |
Nov 18, 2002 | 4.060 | 4.450 | 4.060 | 4.288 | 75,000 | +0.24(+6.02%) |
Nov 15, 2002 | 4.140 | 4.140 | 4.000 | 4.045 | 27,100 | -0.03(-0.64%) |
Nov 14, 2002 | 4.200 | 4.270 | 3.980 | 4.071 | 66,400 | -0.03(-0.71%) |
Nov 13, 2002 | 3.960 | 4.150 | 3.910 | 4.100 | 103,200 | +0.11(+2.76%) |
Nov 12, 2002 | 4.100 | 4.300 | 3.960 | 3.990 | 97,600 | -0.13(-3.13%) |
Nov 11, 2002 | 4.180 | 4.180 | 3.930 | 4.119 | 18,800 | -0.08(-1.93%) |
Nov 08, 2002 | 4.240 | 4.330 | 4.200 | 4.200 | 91,400 | +0.03(+0.72%) |
Nov 07, 2002 | 4.100 | 4.320 | 3.900 | 4.170 | 48,500 | -0.10(-2.34%) |
Nov 06, 2002 | 4.501 | 4.501 | 4.180 | 4.270 | 63,500 | -0.18(-4.04%) |
Nov 05, 2002 | 4.950 | 4.950 | 4.350 | 4.450 | 74,000 | -0.48(-9.74%) |
Nov 04, 2002 | 5.209 | 5.400 | 4.780 | 4.930 | 95,300 | +0.03(+0.61%) |
Nov 01, 2002 | 4.500 | 5.000 | 4.420 | 4.900 | 80,100 | +0.39(+8.65%) |
Oct 31, 2002 | 4.450 | 4.570 | 4.411 | 4.510 | 76,800 | +0.01(+0.22%) |
Oct 30, 2002 | 4.190 | 4.750 | 4.100 | 4.500 | 81,849 | +0.31(+7.40%) |
Oct 29, 2002 | 4.310 | 4.310 | 4.000 | 4.190 | 54,150 | +0.01(+0.24%) |
Oct 28, 2002 | 4.050 | 4.400 | 3.910 | 4.180 | 152,215 | +0.41(+10.88%) |
Oct 25, 2002 | 3.890 | 3.900 | 3.550 | 3.770 | 74,767 | +0.00(+0.00%) |
Oct 24, 2002 | 3.650 | 3.940 | 3.500 | 3.770 | 170,030 | +0.32(+9.28%) |
Oct 23, 2002 | 3.090 | 3.950 | 3.050 | 3.450 | 304,867 | +0.70(+25.45%) |
Oct 22, 2002 | 2.380 | 2.910 | 2.310 | 2.750 | 41,100 | +0.37(+15.55%) |
Oct 21, 2002 | 2.110 | 2.380 | 2.110 | 2.380 | 27,600 | +0.31(+14.98%) |
Oct 18, 2002 | 2.060 | 2.100 | 2.030 | 2.070 | 17,900 | -0.08(-3.68%) |
Oct 17, 2002 | 2.169 | 2.170 | 2.149 | 2.149 | 6,800 | +0.15(+7.45%) |
Oct 16, 2002 | 2.000 | 2.090 | 1.950 | 2.000 | 20,800 | -0.13(-6.10%) |
Oct 15, 2002 | 2.000 | 2.240 | 2.000 | 2.130 | 48,600 | +0.23(+12.11%) |
Oct 14, 2002 | 2.190 | 2.190 | 1.900 | 1.900 | 1,100 | +0.03(+1.60%) |
Oct 11, 2002 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 1.750 | 1.880 | 1.750 | 1.870 | 1,700 | +0.09(+5.06%) |
Oct 09, 2002 | 1.810 | 2.030 | 1.779 | 1.780 | 39,600 | -0.11(-5.82%) |
Oct 08, 2002 | 1.780 | 1.900 | 1.680 | 1.890 | 27,500 | +0.24(+14.55%) |
Oct 07, 2002 | 1.700 | 1.770 | 1.600 | 1.650 | 10,600 | -0.05(-2.94%) |
Oct 04, 2002 | 1.860 | 1.860 | 1.690 | 1.700 | 2,100 | -0.16(-8.62%) |
Oct 03, 2002 | 2.009 | 2.009 | 1.860 | 1.860 | 9,300 | -0.14(-6.98%) |
Oct 02, 2002 | 1.850 | 2.020 | 1.850 | 2.000 | 5,400 | +0.11(+5.80%) |
Oct 01, 2002 | 1.880 | 1.900 | 1.870 | 1.890 | 1,800 | +0.01(+0.55%) |
Sep 30, 2002 | 1.900 | 1.929 | 1.860 | 1.880 | 13,400 | -0.07(-3.59%) |
Sep 27, 2002 | 1.880 | 2.000 | 1.880 | 1.950 | 800 | +0.00(+0.00%) |
Sep 26, 2002 | 1.680 | 1.950 | 1.680 | 1.950 | 6,300 | +0.26(+15.38%) |
Sep 25, 2002 | 1.720 | 1.730 | 1.690 | 1.690 | 14,700 | +0.03(+1.73%) |
Sep 24, 2002 | 1.650 | 1.750 | 1.650 | 1.661 | 8,200 | -0.04(-2.28%) |
Sep 23, 2002 | 1.830 | 1.830 | 1.700 | 1.700 | 23,400 | -0.13(-7.10%) |
Sep 20, 2002 | 1.900 | 1.900 | 1.540 | 1.830 | 41,400 | -0.07(-3.61%) |
Sep 19, 2002 | 1.910 | 1.950 | 1.890 | 1.899 | 11,600 | -0.04(-2.13%) |
Sep 18, 2002 | 2.100 | 2.100 | 1.900 | 1.940 | 15,500 | -0.16(-7.62%) |
Sep 17, 2002 | 2.240 | 2.339 | 2.080 | 2.100 | 20,200 | -0.06(-2.78%) |
Sep 16, 2002 | 2.240 | 2.240 | 2.160 | 2.160 | 10,600 | -0.07(-3.14%) |
Sep 13, 2002 | 2.400 | 2.420 | 2.000 | 2.230 | 603,000 | -0.11(-4.70%) |
Sep 12, 2002 | 2.650 | 2.650 | 2.340 | 2.340 | 51,500 | -0.09(-3.66%) |
Sep 11, 2002 | 3.020 | 3.020 | 2.321 | 2.429 | 1,400 | -0.03(-1.26%) |
Sep 10, 2002 | 3.030 | 3.030 | 2.460 | 2.460 | 6,300 | -0.11(-4.28%) |
Sep 09, 2002 | 2.579 | 2.660 | 2.550 | 2.570 | 19,800 | -0.16(-5.86%) |
Sep 06, 2002 | 2.840 | 2.840 | 2.600 | 2.730 | 4,900 | +0.04(+1.49%) |
Sep 05, 2002 | 2.979 | 2.979 | 2.650 | 2.690 | 5,600 | -0.16(-5.61%) |
Sep 04, 2002 | 3.099 | 3.099 | 2.820 | 2.850 | 7,500 | +0.00(+0.00%) |
Sep 03, 2002 | 2.900 | 2.900 | 2.800 | 2.850 | 2,300 | -0.14(-4.65%) |
Aug 30, 2002 | 3.049 | 3.060 | 2.923 | 2.989 | 13,600 | -0.02(-0.70%) |
Aug 29, 2002 | 2.810 | 3.010 | 2.805 | 3.010 | 35,000 | +0.22(+7.85%) |
Aug 28, 2002 | 2.780 | 2.840 | 2.700 | 2.791 | 7,100 | -0.06(-2.07%) |
Aug 27, 2002 | 2.811 | 2.850 | 2.740 | 2.850 | 4,400 | +0.02(+0.53%) |
Aug 26, 2002 | 2.900 | 2.900 | 2.800 | 2.835 | 5,700 | -0.06(-1.90%) |
Aug 23, 2002 | 3.000 | 3.040 | 2.700 | 2.890 | 14,100 | +0.04(+1.40%) |
Aug 22, 2002 | 2.310 | 2.850 | 2.310 | 2.850 | 21,100 | +0.41(+16.80%) |
Aug 21, 2002 | 2.570 | 2.590 | 2.440 | 2.440 | 3,600 | -0.20(-7.58%) |
Aug 20, 2002 | 2.629 | 2.640 | 2.540 | 2.640 | 6,650 | -0.01(-0.38%) |
Aug 16, 2002 | 2.650 | 2.650 | 2.620 | 2.650 | 13,000 | +0.00(+0.00%) |
Aug 15, 2002 | 2.500 | 2.670 | 2.500 | 2.650 | 1,080,000 | +0.15(+6.00%) |
Aug 14, 2002 | 2.680 | 2.680 | 2.461 | 2.500 | 4,600 | -0.05(-2.00%) |
Aug 13, 2002 | 2.670 | 2.699 | 2.550 | 2.551 | 5,900 | -0.10(-3.74%) |
Aug 12, 2002 | 2.550 | 2.700 | 2.550 | 2.650 | 23,810 | +0.15(+6.00%) |
Aug 07, 2002 | 2.500 | 2.609 | 2.500 | 2.500 | 22,100 | -0.05(-1.92%) |
Aug 06, 2002 | 2.500 | 2.550 | 2.500 | 2.549 | 17,600 | -0.01(-0.39%) |
Aug 05, 2002 | 2.630 | 2.630 | 2.500 | 2.559 | 4,600 | -0.07(-2.70%) |
Aug 02, 2002 | 2.650 | 2.650 | 2.629 | 2.630 | 700 | -0.07(-2.59%) |
Aug 01, 2002 | 2.719 | 2.780 | 2.590 | 2.700 | 20,600 | +0.15(+5.88%) |
Jul 31, 2002 | 2.650 | 2.710 | 2.500 | 2.550 | 17,600 | -0.19(-6.93%) |
Jul 30, 2002 | 2.600 | 2.760 | 2.490 | 2.740 | 17,900 | +0.18(+7.03%) |
Jul 29, 2002 | 2.850 | 2.850 | 2.420 | 2.560 | 6,100 | -0.04(-1.54%) |
Jul 26, 2002 | 2.580 | 2.710 | 2.350 | 2.600 | 97,590 | +0.37(+16.59%) |
Jul 25, 2002 | 3.350 | 3.350 | 2.230 | 2.230 | 420,770 | -0.96(-30.09%) |
Jul 23, 2002 | 3.210 | 3.269 | 3.050 | 3.190 | 7,800 | -0.14(-4.20%) |
Jul 22, 2002 | 3.500 | 3.550 | 3.210 | 3.330 | 8,900 | -0.17(-4.86%) |
Jul 19, 2002 | 3.420 | 3.500 | 3.420 | 3.500 | 6,200 | -0.20(-5.41%) |
Jul 17, 2002 | 3.700 | 3.750 | 3.540 | 3.700 | 17,200 | +0.04(+1.09%) |
Jul 12, 2002 | 3.550 | 3.890 | 3.480 | 3.660 | 24,700 | +0.07(+1.95%) |
Jul 11, 2002 | 3.690 | 3.750 | 3.550 | 3.590 | 21,500 | -0.16(-4.27%) |
Jul 10, 2002 | 3.839 | 3.880 | 3.750 | 3.750 | 13,500 | -0.10(-2.60%) |
Jul 09, 2002 | 3.750 | 3.890 | 3.740 | 3.850 | 40,300 | +0.10(+2.67%) |
Jul 08, 2002 | 3.740 | 3.750 | 3.740 | 3.750 | 6,700 | +0.01(+0.27%) |
Jul 05, 2002 | 3.410 | 3.740 | 3.410 | 3.740 | 8,700 | +0.45(+13.68%) |
Jul 04, 2002 | 3.230 | 3.410 | 3.220 | 3.290 | 16,700 | +0.00(+0.00%) |
Jul 03, 2002 | 3.230 | 3.410 | 3.220 | 3.290 | 16,700 | -0.01(-0.27%) |
Jul 02, 2002 | 3.300 | 3.440 | 3.250 | 3.299 | 59,000 | -0.26(-7.31%) |
Jul 01, 2002 | 3.400 | 3.560 | 3.400 | 3.559 | 3,500 | +0.19(+5.61%) |
Jun 28, 2002 | 3.140 | 3.550 | 3.140 | 3.370 | 22,400 | +0.16(+4.98%) |
Jun 27, 2002 | 3.110 | 3.300 | 3.090 | 3.210 | 18,700 | +0.19(+6.29%) |
Jun 26, 2002 | 3.010 | 3.250 | 2.900 | 3.020 | 18,800 | -0.11(-3.51%) |
Jun 25, 2002 | 3.900 | 3.940 | 2.900 | 3.130 | 111,100 | -0.87(-21.75%) |
Jun 21, 2002 | 3.900 | 4.090 | 3.850 | 4.000 | 47,600 | +0.06(+1.52%) |
Jun 20, 2002 | 4.010 | 4.130 | 3.920 | 3.940 | 37,900 | -0.16(-3.90%) |
Jun 19, 2002 | 4.300 | 4.380 | 4.100 | 4.100 | 10,700 | -0.19(-4.43%) |
Jun 18, 2002 | 4.370 | 4.480 | 4.290 | 4.290 | 3,300 | -0.04(-0.92%) |
Jun 17, 2002 | 4.160 | 4.490 | 4.100 | 4.330 | 10,400 | +0.13(+3.07%) |
Jun 14, 2002 | 4.490 | 4.490 | 4.000 | 4.201 | 32,000 | -0.29(-6.44%) |
Jun 12, 2002 | 4.600 | 4.610 | 4.451 | 4.490 | 29,300 | -0.20(-4.26%) |
Jun 11, 2002 | 4.830 | 4.950 | 4.620 | 4.690 | 42,000 | +0.19(+4.22%) |
Jun 10, 2002 | 4.570 | 4.820 | 4.500 | 4.500 | 48,600 | -0.07(-1.53%) |
Jun 07, 2002 | 4.510 | 4.690 | 4.300 | 4.570 | 17,100 | +0.02(+0.44%) |
Jun 06, 2002 | 4.370 | 4.830 | 4.100 | 4.550 | 151,200 | +0.27(+6.31%) |
Jun 05, 2002 | 4.600 | 4.820 | 3.880 | 4.280 | 448,700 | -3.53(-45.20%) |
May 28, 2002 | 8.010 | 8.010 | 7.800 | 7.810 | 6,100 | -0.38(-4.64%) |
May 27, 2002 | 8.100 | 8.190 | 8.010 | 8.190 | 16,800 | +0.00(+0.00%) |
May 24, 2002 | 8.100 | 8.190 | 8.010 | 8.190 | 16,800 | -0.14(-1.68%) |
May 23, 2002 | 7.840 | 8.350 | 7.840 | 8.330 | 23,200 | +0.13(+1.59%) |
May 22, 2002 | 7.950 | 8.400 | 7.880 | 8.200 | 33,700 | +0.05(+0.61%) |
May 21, 2002 | 8.510 | 8.950 | 7.970 | 8.150 | 47,000 | -0.56(-6.43%) |
May 20, 2002 | 8.690 | 9.000 | 8.650 | 8.710 | 6,000 | +0.07(+0.81%) |
May 17, 2002 | 8.400 | 8.780 | 8.400 | 8.640 | 72,200 | +0.36(+4.35%) |
May 16, 2002 | 8.150 | 8.280 | 8.150 | 8.280 | 75,000 | +0.28(+3.50%) |
May 15, 2002 | 8.050 | 8.140 | 7.910 | 8.000 | 7,000 | -0.16(-1.96%) |
May 14, 2002 | 8.000 | 8.270 | 8.000 | 8.160 | 16,500 | +0.21(+2.64%) |
May 13, 2002 | 8.240 | 8.240 | 7.820 | 7.950 | 9,100 | -0.14(-1.74%) |
May 10, 2002 | 8.250 | 8.250 | 7.890 | 8.091 | 16,000 | -0.10(-1.21%) |
May 09, 2002 | 8.001 | 8.300 | 8.001 | 8.190 | 7,700 | -0.08(-0.97%) |
May 08, 2002 | 8.450 | 8.730 | 8.230 | 8.270 | 55,600 | +0.22(+2.73%) |
May 07, 2002 | 8.315 | 9.050 | 7.890 | 8.050 | 31,500 | -0.57(-6.61%) |
May 06, 2002 | 8.620 | 8.980 | 8.420 | 8.620 | 32,100 | -0.15(-1.71%) |
May 03, 2002 | 8.770 | 8.950 | 8.600 | 8.770 | 12,900 | +0.07(+0.80%) |
May 02, 2002 | 9.049 | 9.049 | 8.700 | 8.700 | 7,500 | -0.28(-3.12%) |
May 01, 2002 | 9.000 | 9.500 | 8.760 | 8.980 | 59,100 | -0.01(-0.11%) |
Apr 30, 2002 | 8.900 | 9.460 | 8.900 | 8.990 | 25,600 | -0.01(-0.11%) |
Apr 29, 2002 | 9.370 | 9.390 | 8.740 | 9.000 | 23,000 | -0.44(-4.66%) |
Apr 26, 2002 | 9.750 | 9.750 | 9.320 | 9.440 | 7,400 | -0.24(-2.48%) |
Apr 25, 2002 | 9.570 | 9.900 | 9.430 | 9.680 | 39,900 | +0.11(+1.15%) |
Apr 24, 2002 | 9.660 | 9.870 | 9.570 | 9.570 | 8,700 | -0.09(-0.93%) |
Apr 23, 2002 | 10.05 | 10.05 | 9.660 | 9.660 | 24,400 | -0.39(-3.88%) |
Apr 22, 2002 | 10.25 | 10.26 | 9.841 | 10.05 | 46,100 | -0.38(-3.64%) |
Apr 19, 2002 | 10.52 | 10.65 | 10.35 | 10.43 | 64,400 | +0.03(+0.29%) |
Apr 18, 2002 | 10.24 | 10.57 | 10.15 | 10.40 | 75,400 | +0.25(+2.46%) |
Apr 17, 2002 | 10.06 | 10.65 | 10.00 | 10.15 | 155,400 | +0.26(+2.63%) |
Apr 16, 2002 | 10.39 | 10.45 | 9.561 | 9.890 | 173,700 | -0.30(-2.94%) |
Apr 15, 2002 | 10.46 | 10.69 | 10.15 | 10.19 | 60,000 | -0.34(-3.19%) |
Apr 12, 2002 | 10.21 | 10.61 | 10.00 | 10.53 | 43,700 | +0.42(+4.21%) |
Apr 11, 2002 | 10.09 | 10.28 | 9.850 | 10.10 | 67,900 | +0.20(+2.02%) |
Apr 10, 2002 | 9.400 | 10.09 | 9.300 | 9.901 | 96,900 | +0.57(+6.12%) |
Apr 09, 2002 | 9.370 | 9.430 | 9.140 | 9.330 | 99,100 | +0.19(+2.08%) |
Apr 08, 2002 | 9.600 | 9.600 | 8.960 | 9.140 | 81,400 | -0.41(-4.28%) |
Apr 05, 2002 | 10.11 | 10.11 | 9.350 | 9.549 | 297,000 | +0.28(+3.01%) |
Apr 04, 2002 | 8.710 | 9.300 | 8.500 | 9.270 | 91,200 | +0.54(+6.19%) |
Apr 03, 2002 | 9.320 | 9.320 | 8.730 | 8.730 | 47,500 | -0.51(-5.52%) |
Apr 02, 2002 | 9.653 | 9.653 | 9.060 | 9.240 | 38,100 | -0.49(-5.04%) |
Apr 01, 2002 | 9.980 | 9.980 | 9.580 | 9.730 | 20,600 | -0.36(-3.57%) |
Mar 29, 2002 | 10.27 | 10.62 | 10.09 | 10.09 | 45,400 | +0.00(+0.00%) |
Mar 28, 2002 | 10.27 | 10.62 | 10.09 | 10.09 | 45,400 | -0.16(-1.56%) |
Mar 27, 2002 | 9.800 | 10.33 | 9.750 | 10.25 | 15,600 | +0.40(+4.06%) |
Mar 26, 2002 | 10.43 | 10.43 | 9.550 | 9.850 | 51,500 | -0.58(-5.55%) |
Mar 25, 2002 | 10.69 | 10.75 | 10.31 | 10.43 | 48,400 | -0.17(-1.61%) |
Mar 22, 2002 | 10.55 | 10.69 | 10.55 | 10.60 | 7,800 | +0.09(+0.86%) |
Mar 21, 2002 | 10.46 | 10.65 | 10.46 | 10.51 | 2,400 | +0.05(+0.48%) |
Mar 20, 2002 | 10.90 | 10.90 | 10.40 | 10.46 | 16,400 | -0.29(-2.69%) |
Mar 19, 2002 | 11.00 | 11.00 | 10.75 | 10.75 | 9,200 | -0.00(-0.01%) |
Mar 18, 2002 | 11.04 | 11.04 | 10.67 | 10.75 | 42,300 | +0.01(+0.09%) |
Mar 15, 2002 | 10.70 | 10.87 | 10.58 | 10.74 | 13,800 | +0.10(+0.94%) |
Mar 14, 2002 | 11.07 | 11.14 | 10.63 | 10.64 | 35,100 | -0.72(-6.34%) |
Mar 13, 2002 | 11.65 | 11.65 | 11.10 | 11.36 | 42,400 | -0.47(-3.97%) |
Mar 12, 2002 | 11.75 | 12.01 | 11.38 | 11.83 | 61,200 | -0.17(-1.42%) |
Mar 11, 2002 | 11.75 | 12.09 | 11.50 | 12.00 | 36,800 | +0.53(+4.62%) |
Mar 08, 2002 | 11.45 | 11.80 | 11.25 | 11.47 | 30,000 | +0.27(+2.41%) |
Mar 07, 2002 | 11.42 | 11.45 | 10.91 | 11.20 | 19,500 | -0.12(-1.06%) |
Mar 06, 2002 | 11.25 | 11.39 | 11.15 | 11.32 | 5,200 | +0.06(+0.53%) |
Mar 05, 2002 | 11.25 | 11.50 | 11.15 | 11.26 | 23,500 | +0.10(+0.90%) |
Mar 04, 2002 | 10.90 | 11.36 | 10.68 | 11.16 | 12,200 | +0.61(+5.78%) |
Mar 01, 2002 | 10.75 | 11.20 | 10.28 | 10.55 | 35,900 | -0.09(-0.85%) |
Feb 28, 2002 | 10.87 | 10.96 | 10.31 | 10.64 | 42,200 | -0.05(-0.47%) |
Feb 27, 2002 | 11.65 | 11.83 | 10.56 | 10.69 | 35,900 | -0.96(-8.24%) |
Feb 26, 2002 | 10.81 | 11.65 | 10.81 | 11.65 | 55,200 | +0.46(+4.11%) |
Feb 25, 2002 | 10.78 | 11.19 | 10.13 | 11.19 | 13,000 | +0.49(+4.58%) |
Feb 22, 2002 | 11.37 | 11.37 | 10.27 | 10.70 | 28,600 | -0.67(-5.89%) |
Feb 21, 2002 | 12.00 | 12.01 | 11.37 | 11.37 | 15,600 | -0.61(-5.09%) |
Feb 20, 2002 | 12.06 | 12.06 | 11.98 | 11.98 | 8,500 | -0.06(-0.50%) |
Feb 19, 2002 | 12.01 | 12.35 | 11.93 | 12.04 | 43,200 | -0.03(-0.25%) |
Feb 18, 2002 | 11.86 | 12.17 | 11.43 | 12.07 | 21,600 | +0.00(+0.00%) |
Feb 15, 2002 | 11.86 | 12.17 | 11.43 | 12.07 | 21,600 | +0.08(+0.67%) |
Feb 14, 2002 | 13.05 | 13.05 | 11.93 | 11.99 | 99,400 | -1.05(-8.05%) |
Feb 13, 2002 | 13.31 | 13.58 | 13.04 | 13.04 | 76,300 | -0.26(-1.95%) |
Feb 12, 2002 | 13.75 | 13.89 | 13.25 | 13.30 | 19,400 | -0.56(-4.04%) |
Feb 11, 2002 | 14.40 | 14.48 | 13.80 | 13.86 | 85,100 | -0.51(-3.55%) |
Feb 08, 2002 | 14.11 | 14.40 | 14.11 | 14.37 | 5,700 | +0.24(+1.70%) |
Feb 07, 2002 | 14.62 | 14.62 | 13.82 | 14.13 | 42,700 | -0.53(-3.62%) |
Feb 06, 2002 | 15.31 | 15.33 | 14.53 | 14.66 | 68,300 | -0.84(-5.42%) |
Feb 05, 2002 | 16.40 | 16.40 | 15.36 | 15.50 | 81,100 | -1.12(-6.74%) |
Feb 04, 2002 | 16.74 | 16.78 | 16.56 | 16.62 | 23,600 | -0.28(-1.66%) |