Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.350 | 7.500 | 7.350 | 7.500 | 16,300 | +0.20(+2.74%) |
Apr 29, 2003 | 7.230 | 7.300 | 7.000 | 7.300 | 15,000 | +0.07(+0.97%) |
Apr 28, 2003 | 6.950 | 7.230 | 6.950 | 7.230 | 10,800 | +0.37(+5.39%) |
Apr 25, 2003 | 6.890 | 6.890 | 6.800 | 6.860 | 4,200 | -0.03(-0.44%) |
Apr 24, 2003 | 7.130 | 7.300 | 6.870 | 6.890 | 10,700 | -0.12(-1.71%) |
Apr 23, 2003 | 6.900 | 7.290 | 6.900 | 7.010 | 21,500 | +0.21(+3.09%) |
Apr 22, 2003 | 6.550 | 6.820 | 6.550 | 6.800 | 8,300 | +0.10(+1.49%) |
Apr 21, 2003 | 6.500 | 6.700 | 6.420 | 6.700 | 3,300 | +0.20(+3.08%) |
Apr 17, 2003 | 6.360 | 6.500 | 6.320 | 6.500 | 6,100 | +0.19(+3.01%) |
Apr 16, 2003 | 6.500 | 6.640 | 6.310 | 6.310 | 7,100 | -0.18(-2.77%) |
Apr 15, 2003 | 6.420 | 6.490 | 6.420 | 6.490 | 2,900 | +0.07(+1.09%) |
Apr 14, 2003 | 6.650 | 6.650 | 6.320 | 6.420 | 4,700 | -0.23(-3.46%) |
Apr 11, 2003 | 6.620 | 6.720 | 6.620 | 6.650 | 1,000 | +0.03(+0.45%) |
Apr 10, 2003 | 6.620 | 6.620 | 6.620 | 6.620 | 700 | +0.07(+1.07%) |
Apr 09, 2003 | 6.650 | 6.730 | 6.550 | 6.550 | 4,400 | +0.00(+0.00%) |
Apr 08, 2003 | 6.340 | 6.590 | 6.340 | 6.550 | 2,800 | +0.25(+3.97%) |
Apr 07, 2003 | 6.320 | 6.400 | 6.300 | 6.300 | 1,500 | -0.02(-0.32%) |
Apr 04, 2003 | 6.250 | 6.490 | 6.250 | 6.320 | 1,900 | +0.07(+1.12%) |
Apr 03, 2003 | 6.000 | 6.250 | 6.000 | 6.250 | 4,100 | +0.25(+4.17%) |
Apr 02, 2003 | 5.860 | 6.000 | 5.860 | 6.000 | 23,500 | +0.14(+2.39%) |
Apr 01, 2003 | 5.900 | 5.900 | 5.860 | 5.860 | 4,200 | +0.01(+0.17%) |
Mar 31, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 5.680 | 5.850 | 5.680 | 5.850 | 4,100 | +0.05(+0.86%) |
Mar 27, 2003 | 5.780 | 5.800 | 5.780 | 5.800 | 1,400 | +0.05(+0.87%) |
Mar 26, 2003 | 5.800 | 5.800 | 5.750 | 5.750 | 11,000 | -0.04(-0.69%) |
Mar 25, 2003 | 5.790 | 5.790 | 5.790 | 5.790 | 400 | +0.04(+0.70%) |
Mar 24, 2003 | 5.680 | 5.750 | 5.680 | 5.750 | 3,500 | -0.06(-1.03%) |
Mar 21, 2003 | 5.680 | 5.900 | 5.650 | 5.810 | 3,400 | +0.07(+1.22%) |
Mar 20, 2003 | 5.740 | 5.740 | 5.740 | 5.740 | 300 | -0.07(-1.20%) |
Mar 19, 2003 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 5.710 | 5.810 | 5.710 | 5.810 | 5,000 | +0.14(+2.47%) |
Mar 17, 2003 | 5.710 | 5.710 | 5.670 | 5.670 | 300 | +0.00(+0.00%) |
Mar 14, 2003 | 5.670 | 5.670 | 5.670 | 5.670 | 500 | -0.04(-0.70%) |
Mar 13, 2003 | 5.710 | 5.710 | 5.710 | 5.710 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 5.700 | 5.710 | 5.670 | 5.710 | 1,100 | -0.01(-0.17%) |
Mar 11, 2003 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 5.720 | 5.720 | 5.720 | 5.720 | 100 | +0.00(+0.00%) |
Mar 07, 2003 | 5.720 | 5.720 | 5.720 | 5.720 | 1,000 | +0.00(+0.00%) |
Mar 06, 2003 | 5.650 | 5.720 | 5.650 | 5.720 | 2,300 | +0.07(+1.24%) |
Mar 05, 2003 | 5.650 | 5.650 | 5.650 | 5.650 | 200 | -0.01(-0.18%) |
Mar 04, 2003 | 5.600 | 5.660 | 5.600 | 5.660 | 3,100 | +0.22(+4.04%) |
Mar 03, 2003 | 5.460 | 5.460 | 5.400 | 5.440 | 1,400 | -0.01(-0.18%) |
Feb 28, 2003 | 5.470 | 5.470 | 5.380 | 5.450 | 2,200 | -0.05(-0.91%) |
Feb 27, 2003 | 5.500 | 5.510 | 5.500 | 5.500 | 3,500 | -0.24(-4.18%) |
Feb 26, 2003 | 5.650 | 5.740 | 5.650 | 5.740 | 600 | +0.09(+1.59%) |
Feb 25, 2003 | 5.500 | 5.780 | 5.500 | 5.650 | 5,800 | +0.15(+2.73%) |
Feb 24, 2003 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 5.500 | 5.500 | 5.500 | 5.500 | 1,300 | +0.10(+1.85%) |
Feb 20, 2003 | 5.350 | 5.400 | 5.350 | 5.400 | 600 | +0.10(+1.89%) |
Feb 19, 2003 | 5.150 | 5.300 | 5.000 | 5.300 | 12,700 | +0.15(+2.91%) |
Feb 18, 2003 | 5.100 | 5.150 | 5.100 | 5.150 | 1,200 | +0.05(+0.98%) |
Feb 14, 2003 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | +0.05(+0.99%) |
Feb 13, 2003 | 5.430 | 5.500 | 5.050 | 5.050 | 6,000 | -0.46(-8.35%) |
Feb 12, 2003 | 5.990 | 5.990 | 5.400 | 5.510 | 12,600 | -0.49(-8.17%) |
Feb 11, 2003 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 6.000 | 6.000 | 5.860 | 6.000 | 4,000 | +0.15(+2.56%) |
Feb 07, 2003 | 5.950 | 5.950 | 5.850 | 5.850 | 2,200 | -0.14(-2.34%) |
Feb 06, 2003 | 5.800 | 5.990 | 5.780 | 5.990 | 4,400 | +0.19(+3.28%) |
Feb 05, 2003 | 5.800 | 5.800 | 5.800 | 5.800 | 500 | +0.01(+0.17%) |
Feb 04, 2003 | 5.780 | 5.790 | 5.780 | 5.790 | 800 | +0.00(+0.00%) |
Feb 03, 2003 | 6.000 | 6.000 | 5.780 | 5.790 | 9,600 | -0.17(-2.85%) |
Jan 31, 2003 | 5.890 | 6.000 | 5.850 | 5.960 | 11,800 | -0.02(-0.33%) |
Jan 30, 2003 | 5.990 | 6.050 | 5.900 | 5.980 | 5,600 | +0.09(+1.53%) |
Jan 29, 2003 | 5.950 | 5.990 | 5.880 | 5.890 | 1,200 | -0.06(-1.01%) |
Jan 28, 2003 | 5.900 | 6.000 | 5.900 | 5.950 | 13,300 | +0.05(+0.85%) |
Jan 27, 2003 | 5.400 | 5.900 | 5.400 | 5.900 | 13,500 | +0.50(+9.26%) |
Jan 24, 2003 | 4.920 | 5.500 | 4.920 | 5.400 | 11,100 | +0.47(+9.53%) |
Jan 23, 2003 | 4.920 | 4.930 | 4.910 | 4.930 | 3,900 | +0.01(+0.20%) |
Jan 22, 2003 | 4.880 | 4.920 | 4.880 | 4.920 | 2,700 | +0.04(+0.82%) |
Jan 21, 2003 | 4.730 | 4.880 | 4.730 | 4.880 | 2,300 | +0.11(+2.31%) |
Jan 17, 2003 | 4.770 | 4.780 | 4.770 | 4.770 | 300 | -0.03(-0.63%) |
Jan 16, 2003 | 4.740 | 4.800 | 4.740 | 4.800 | 1,500 | +0.07(+1.48%) |
Jan 15, 2003 | 4.750 | 4.750 | 4.730 | 4.730 | 2,000 | -0.03(-0.63%) |
Jan 14, 2003 | 4.710 | 4.760 | 4.710 | 4.760 | 1,100 | +0.06(+1.28%) |
Jan 13, 2003 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 4.770 | 4.770 | 4.700 | 4.700 | 2,100 | -0.01(-0.21%) |
Jan 09, 2003 | 4.750 | 4.940 | 4.700 | 4.710 | 7,200 | -0.04(-0.84%) |
Jan 08, 2003 | 4.750 | 4.750 | 4.750 | 4.750 | 500 | +0.10(+2.15%) |
Jan 07, 2003 | 4.630 | 4.750 | 4.630 | 4.650 | 3,100 | -0.13(-2.72%) |
Jan 06, 2003 | 4.770 | 4.800 | 4.770 | 4.780 | 2,400 | -0.09(-1.85%) |
Jan 03, 2003 | 4.600 | 4.870 | 4.600 | 4.870 | 5,300 | +0.44(+9.93%) |
Jan 02, 2003 | 4.750 | 4.750 | 4.430 | 4.430 | 1,600 | -0.32(-6.74%) |
Dec 31, 2002 | 4.360 | 4.750 | 4.360 | 4.750 | 4,100 | +0.46(+10.72%) |
Dec 30, 2002 | 4.210 | 4.290 | 4.200 | 4.290 | 5,000 | +0.04(+0.94%) |
Dec 27, 2002 | 4.160 | 4.250 | 4.160 | 4.250 | 400 | +0.00(+0.00%) |
Dec 26, 2002 | 4.200 | 4.250 | 4.160 | 4.250 | 1,900 | +0.13(+3.16%) |
Dec 24, 2002 | 4.120 | 4.120 | 4.120 | 4.120 | 4,000 | +0.02(+0.49%) |
Dec 23, 2002 | 4.100 | 4.100 | 4.100 | 4.100 | 1,500 | -0.07(-1.68%) |
Dec 20, 2002 | 4.080 | 4.260 | 4.080 | 4.170 | 3,000 | -0.01(-0.24%) |
Dec 19, 2002 | 4.100 | 4.180 | 4.050 | 4.180 | 6,600 | +0.09(+2.20%) |
Dec 18, 2002 | 4.090 | 4.090 | 4.090 | 4.090 | 1,200 | -0.14(-3.31%) |
Dec 17, 2002 | 4.260 | 4.260 | 4.150 | 4.230 | 900 | -0.03(-0.70%) |
Dec 16, 2002 | 4.260 | 4.260 | 4.260 | 4.260 | 1,900 | -0.04(-0.93%) |
Dec 13, 2002 | 4.100 | 4.300 | 4.050 | 4.300 | 17,500 | +0.10(+2.38%) |
Dec 12, 2002 | 4.070 | 4.200 | 4.050 | 4.200 | 9,900 | +0.10(+2.44%) |
Dec 11, 2002 | 4.290 | 4.290 | 4.100 | 4.100 | 3,300 | -0.09(-2.15%) |
Dec 10, 2002 | 4.100 | 4.200 | 4.010 | 4.190 | 4,700 | +0.01(+0.24%) |
Dec 09, 2002 | 4.050 | 4.190 | 4.050 | 4.180 | 3,500 | -0.12(-2.79%) |
Dec 06, 2002 | 4.300 | 4.300 | 4.300 | 4.300 | 200 | +0.00(+0.00%) |
Dec 05, 2002 | 4.020 | 4.300 | 4.000 | 4.300 | 11,300 | +0.15(+3.61%) |
Dec 04, 2002 | 4.050 | 4.150 | 4.050 | 4.150 | 9,800 | +0.05(+1.22%) |
Dec 03, 2002 | 4.100 | 4.100 | 4.000 | 4.100 | 13,300 | +0.05(+1.23%) |
Dec 02, 2002 | 4.100 | 4.100 | 4.050 | 4.050 | 4,800 | +0.05(+1.25%) |
Nov 29, 2002 | 4.180 | 4.180 | 4.000 | 4.000 | 700 | -0.18(-4.31%) |
Nov 27, 2002 | 4.050 | 4.180 | 4.010 | 4.180 | 6,700 | +0.00(+0.00%) |
Nov 26, 2002 | 4.180 | 4.180 | 4.060 | 4.180 | 2,500 | +0.00(+0.00%) |
Nov 25, 2002 | 4.110 | 4.180 | 4.000 | 4.180 | 11,500 | -0.07(-1.65%) |
Nov 22, 2002 | 4.100 | 4.250 | 4.050 | 4.250 | 6,900 | +0.20(+4.94%) |
Nov 21, 2002 | 4.000 | 4.060 | 4.000 | 4.050 | 7,900 | +0.07(+1.76%) |
Nov 20, 2002 | 4.000 | 4.000 | 3.600 | 3.980 | 42,500 | -0.22(-5.24%) |
Nov 19, 2002 | 4.250 | 4.250 | 4.140 | 4.200 | 1,900 | -0.05(-1.18%) |
Nov 18, 2002 | 4.450 | 4.450 | 4.250 | 4.250 | 2,700 | -0.25(-5.56%) |
Nov 15, 2002 | 4.450 | 4.500 | 4.260 | 4.500 | 5,700 | -0.05(-1.10%) |
Nov 14, 2002 | 4.550 | 4.550 | 4.550 | 4.550 | 1,000 | +0.05(+1.11%) |
Nov 13, 2002 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | +0.00(+0.00%) |
Nov 12, 2002 | 4.740 | 4.740 | 4.350 | 4.500 | 9,600 | -0.10(-2.17%) |
Nov 11, 2002 | 4.810 | 4.810 | 4.600 | 4.600 | 2,400 | -0.30(-6.12%) |
Nov 08, 2002 | 4.700 | 4.900 | 4.610 | 4.900 | 7,900 | +0.15(+3.16%) |
Nov 07, 2002 | 4.660 | 4.750 | 4.660 | 4.750 | 200 | +0.00(+0.00%) |
Nov 06, 2002 | 4.800 | 4.800 | 4.750 | 4.750 | 4,300 | +0.01(+0.21%) |
Nov 05, 2002 | 4.800 | 4.800 | 4.500 | 4.740 | 10,900 | -0.16(-3.27%) |
Nov 04, 2002 | 5.000 | 5.000 | 4.350 | 4.900 | 40,000 | -0.10(-2.00%) |
Nov 01, 2002 | 5.010 | 5.010 | 5.000 | 5.000 | 2,100 | -0.10(-1.96%) |
Oct 31, 2002 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 5.100 | 5.100 | 5.100 | 5.100 | 300 | +0.05(+0.99%) |
Oct 29, 2002 | 5.150 | 5.150 | 5.050 | 5.050 | 2,000 | -0.24(-4.54%) |
Oct 28, 2002 | 5.240 | 5.290 | 5.240 | 5.290 | 1,200 | +0.05(+0.95%) |
Oct 25, 2002 | 5.000 | 5.240 | 5.000 | 5.240 | 300 | +0.20(+3.97%) |
Oct 24, 2002 | 5.050 | 5.050 | 5.040 | 5.040 | 2,400 | +0.00(+0.00%) |
Oct 23, 2002 | 5.050 | 5.050 | 4.950 | 5.040 | 4,300 | -0.26(-4.91%) |
Oct 22, 2002 | 5.270 | 5.300 | 5.250 | 5.300 | 1,500 | -0.20(-3.64%) |
Oct 21, 2002 | 5.370 | 5.500 | 5.370 | 5.500 | 300 | +0.13(+2.42%) |
Oct 18, 2002 | 5.370 | 5.370 | 5.370 | 5.370 | 1,000 | +0.24(+4.68%) |
Oct 17, 2002 | 4.980 | 5.250 | 4.980 | 5.130 | 4,100 | +0.15(+3.01%) |
Oct 16, 2002 | 4.840 | 4.980 | 4.840 | 4.980 | 3,400 | +0.23(+4.84%) |
Oct 15, 2002 | 4.710 | 4.750 | 4.650 | 4.750 | 1,600 | +0.15(+3.26%) |
Oct 14, 2002 | 4.600 | 4.600 | 4.600 | 4.600 | 1,100 | +0.05(+1.10%) |
Oct 11, 2002 | 4.500 | 4.580 | 4.450 | 4.550 | 8,800 | -0.05(-1.09%) |
Oct 10, 2002 | 4.760 | 4.760 | 4.440 | 4.600 | 9,100 | -0.26(-5.35%) |
Oct 09, 2002 | 5.000 | 5.000 | 4.650 | 4.860 | 8,100 | -0.21(-4.14%) |
Oct 08, 2002 | 5.090 | 5.090 | 4.850 | 5.070 | 12,900 | +0.01(+0.20%) |
Oct 07, 2002 | 5.180 | 5.180 | 5.060 | 5.060 | 10,100 | -0.19(-3.62%) |
Oct 04, 2002 | 5.180 | 5.250 | 5.170 | 5.250 | 2,600 | +0.07(+1.35%) |
Oct 03, 2002 | 5.500 | 5.500 | 5.180 | 5.180 | 7,300 | -0.12(-2.26%) |
Oct 02, 2002 | 5.160 | 5.300 | 5.160 | 5.300 | 3,500 | +0.09(+1.73%) |
Oct 01, 2002 | 5.180 | 5.210 | 5.180 | 5.210 | 2,300 | -0.09(-1.70%) |
Sep 30, 2002 | 5.160 | 5.300 | 5.160 | 5.300 | 3,400 | +0.18(+3.52%) |
Sep 27, 2002 | 5.060 | 5.120 | 5.060 | 5.120 | 1,500 | -0.13(-2.48%) |
Sep 26, 2002 | 5.300 | 5.300 | 5.250 | 5.250 | 2,300 | -0.24(-4.37%) |
Sep 25, 2002 | 5.500 | 5.500 | 5.250 | 5.490 | 1,100 | +0.09(+1.67%) |
Sep 24, 2002 | 5.400 | 5.450 | 5.400 | 5.400 | 600 | -0.15(-2.70%) |
Sep 23, 2002 | 5.690 | 5.690 | 5.380 | 5.550 | 5,100 | -0.14(-2.46%) |
Sep 20, 2002 | 5.550 | 5.690 | 5.500 | 5.690 | 90,000 | +0.24(+4.40%) |
Sep 19, 2002 | 5.250 | 5.640 | 5.250 | 5.450 | 7,800 | +0.17(+3.22%) |
Sep 18, 2002 | 5.400 | 5.400 | 5.250 | 5.280 | 7,100 | -0.22(-4.00%) |
Sep 17, 2002 | 5.550 | 5.690 | 5.500 | 5.500 | 3,500 | -0.01(-0.18%) |
Sep 16, 2002 | 5.750 | 5.750 | 5.510 | 5.510 | 900 | -0.25(-4.34%) |
Sep 13, 2002 | 5.870 | 5.990 | 5.750 | 5.760 | 4,200 | -0.24(-4.00%) |
Sep 12, 2002 | 6.000 | 6.000 | 6.000 | 6.000 | 1,200 | +0.00(+0.00%) |
Sep 11, 2002 | 5.700 | 6.000 | 5.510 | 6.000 | 9,000 | +0.20(+3.45%) |
Sep 10, 2002 | 5.650 | 5.800 | 5.650 | 5.800 | 2,700 | +0.05(+0.87%) |
Sep 09, 2002 | 5.700 | 5.750 | 5.700 | 5.750 | 1,900 | +0.05(+0.88%) |
Sep 06, 2002 | 5.830 | 5.830 | 5.550 | 5.700 | 8,900 | -0.11(-1.89%) |
Sep 05, 2002 | 5.750 | 5.850 | 5.750 | 5.810 | 3,000 | -0.03(-0.51%) |
Sep 04, 2002 | 5.850 | 5.850 | 5.840 | 5.840 | 1,700 | -0.03(-0.51%) |
Sep 03, 2002 | 6.000 | 6.000 | 5.870 | 5.870 | 700 | -0.32(-5.17%) |
Aug 30, 2002 | 6.000 | 6.250 | 6.000 | 6.190 | 6,000 | +0.17(+2.82%) |
Aug 29, 2002 | 6.050 | 6.050 | 6.010 | 6.020 | 5,800 | -0.28(-4.44%) |
Aug 28, 2002 | 6.300 | 6.300 | 6.150 | 6.300 | 2,900 | +0.00(+0.00%) |
Aug 27, 2002 | 6.260 | 6.300 | 6.100 | 6.300 | 2,700 | +0.07(+1.12%) |
Aug 26, 2002 | 6.200 | 6.250 | 6.030 | 6.230 | 10,100 | +0.04(+0.65%) |
Aug 23, 2002 | 5.580 | 6.240 | 5.580 | 6.190 | 34,600 | +0.64(+11.53%) |
Aug 22, 2002 | 5.350 | 5.550 | 5.350 | 5.550 | 10,000 | +0.25(+4.72%) |
Aug 21, 2002 | 4.980 | 5.300 | 4.980 | 5.300 | 2,900 | +0.32(+6.43%) |
Aug 20, 2002 | 5.050 | 5.050 | 4.980 | 4.980 | 14,500 | -0.20(-3.86%) |
Aug 16, 2002 | 5.390 | 5.390 | 5.100 | 5.180 | 26,400 | -0.21(-3.90%) |
Aug 15, 2002 | 5.750 | 5.850 | 5.390 | 5.390 | 12,200 | -0.26(-4.60%) |
Aug 14, 2002 | 5.660 | 5.750 | 5.650 | 5.650 | 2,500 | -0.15(-2.59%) |
Aug 13, 2002 | 5.850 | 6.000 | 5.790 | 5.800 | 13,500 | +0.10(+1.75%) |
Aug 12, 2002 | 5.750 | 5.850 | 5.600 | 5.700 | 13,100 | +0.39(+7.34%) |
Aug 07, 2002 | 5.300 | 5.600 | 5.300 | 5.310 | 8,400 | -0.04(-0.75%) |
Aug 06, 2002 | 5.200 | 5.350 | 5.150 | 5.350 | 20,700 | +0.05(+0.94%) |
Aug 05, 2002 | 5.050 | 5.300 | 5.000 | 5.300 | 34,200 | +0.25(+4.95%) |
Aug 02, 2002 | 5.850 | 5.900 | 4.800 | 5.050 | 31,600 | -0.85(-14.41%) |
Aug 01, 2002 | 7.960 | 8.250 | 5.500 | 5.900 | 128,400 | -2.36(-28.57%) |
Jul 30, 2002 | 8.050 | 8.380 | 8.000 | 8.260 | 8,300 | +0.16(+1.98%) |
Jul 29, 2002 | 8.250 | 8.750 | 8.050 | 8.100 | 11,200 | -0.05(-0.61%) |
Jul 26, 2002 | 8.000 | 8.150 | 7.900 | 8.150 | 11,800 | +0.25(+3.16%) |
Jul 25, 2002 | 7.500 | 8.230 | 7.500 | 7.900 | 14,500 | +0.50(+6.76%) |
Jul 24, 2002 | 6.670 | 7.500 | 6.020 | 7.400 | 46,000 | +0.49(+7.09%) |
Jul 23, 2002 | 7.050 | 7.240 | 6.650 | 6.910 | 30,200 | -0.34(-4.69%) |
Jul 22, 2002 | 7.700 | 7.740 | 6.750 | 7.250 | 24,000 | -0.60(-7.64%) |
Jul 19, 2002 | 8.150 | 8.150 | 7.850 | 7.850 | 9,500 | -0.54(-6.44%) |
Jul 17, 2002 | 8.300 | 8.400 | 8.120 | 8.390 | 13,700 | +0.27(+3.33%) |
Jul 12, 2002 | 8.300 | 8.500 | 8.000 | 8.120 | 19,200 | -0.28(-3.33%) |
Jul 11, 2002 | 8.500 | 9.000 | 8.250 | 8.400 | 24,600 | -0.20(-2.33%) |
Jul 10, 2002 | 8.550 | 9.000 | 8.250 | 8.600 | 24,100 | +0.05(+0.58%) |
Jul 09, 2002 | 9.400 | 9.400 | 8.500 | 8.550 | 29,700 | -0.95(-10.00%) |
Jul 08, 2002 | 9.500 | 9.580 | 9.410 | 9.500 | 80,000 | +0.05(+0.53%) |
Jul 05, 2002 | 9.300 | 9.500 | 9.300 | 9.450 | 7,700 | +0.09(+0.96%) |
Jul 04, 2002 | 9.720 | 9.990 | 9.300 | 9.360 | 12,600 | +0.00(+0.00%) |
Jul 03, 2002 | 9.720 | 9.990 | 9.300 | 9.360 | 12,600 | -0.36(-3.70%) |
Jul 02, 2002 | 10.00 | 10.00 | 9.660 | 9.720 | 9,100 | -0.09(-0.92%) |
Jul 01, 2002 | 10.05 | 10.63 | 9.810 | 9.810 | 38,100 | +0.16(+1.66%) |
Jun 28, 2002 | 9.610 | 9.650 | 9.400 | 9.650 | 8,200 | -0.05(-0.52%) |
Jun 27, 2002 | 9.350 | 9.750 | 9.250 | 9.700 | 14,500 | +0.45(+4.86%) |
Jun 26, 2002 | 9.450 | 9.450 | 9.150 | 9.250 | 9,900 | -0.25(-2.63%) |
Jun 25, 2002 | 9.400 | 9.960 | 9.400 | 9.500 | 7,500 | -0.21(-2.16%) |
Jun 21, 2002 | 10.00 | 10.00 | 9.710 | 9.710 | 23,400 | -0.38(-3.77%) |
Jun 20, 2002 | 9.500 | 10.25 | 9.500 | 10.09 | 49,200 | +0.44(+4.56%) |
Jun 19, 2002 | 9.920 | 9.920 | 9.250 | 9.650 | 19,800 | -0.27(-2.72%) |
Jun 18, 2002 | 9.440 | 9.970 | 9.380 | 9.920 | 27,700 | +0.57(+6.10%) |
Jun 17, 2002 | 9.200 | 9.870 | 9.050 | 9.350 | 44,500 | +0.34(+3.77%) |
Jun 14, 2002 | 9.850 | 9.850 | 9.000 | 9.010 | 50,800 | -0.95(-9.54%) |
Jun 12, 2002 | 9.920 | 10.00 | 9.810 | 9.960 | 16,700 | -0.13(-1.29%) |
Jun 11, 2002 | 9.950 | 10.24 | 9.840 | 10.09 | 11,900 | -0.14(-1.37%) |
Jun 10, 2002 | 10.45 | 10.49 | 10.07 | 10.23 | 37,000 | +0.03(+0.29%) |
Jun 07, 2002 | 10.30 | 10.47 | 9.760 | 10.20 | 47,600 | -0.20(-1.92%) |
Jun 06, 2002 | 9.530 | 10.49 | 9.530 | 10.40 | 45,900 | +0.80(+8.33%) |
Jun 05, 2002 | 9.850 | 9.940 | 9.400 | 9.600 | 41,900 | -2.09(-17.88%) |
May 31, 2002 | 11.65 | 11.90 | 11.37 | 11.69 | 1,480,000 | -2.47(-17.44%) |
May 28, 2002 | 14.25 | 14.40 | 13.67 | 14.16 | 86,900 | +0.61(+4.50%) |
May 27, 2002 | 13.30 | 13.70 | 13.30 | 13.55 | 44,900 | +0.00(+0.00%) |
May 24, 2002 | 13.30 | 13.70 | 13.30 | 13.55 | 44,900 | +0.30(+2.26%) |
May 23, 2002 | 13.40 | 13.60 | 13.15 | 13.25 | 90,600 | +0.06(+0.45%) |
May 22, 2002 | 12.30 | 13.48 | 12.30 | 13.19 | 67,900 | +0.39(+3.05%) |
May 21, 2002 | 12.46 | 13.05 | 12.31 | 12.80 | 94,100 | +0.58(+4.75%) |
May 20, 2002 | 11.59 | 12.56 | 11.35 | 12.22 | 147,900 | +0.88(+7.76%) |
May 17, 2002 | 10.85 | 11.38 | 10.75 | 11.34 | 42,000 | +0.39(+3.56%) |
May 16, 2002 | 10.76 | 10.95 | 10.50 | 10.95 | 13,300 | +0.20(+1.86%) |
May 15, 2002 | 10.19 | 10.90 | 10.06 | 10.75 | 31,000 | +0.31(+2.97%) |
May 14, 2002 | 10.70 | 10.82 | 10.25 | 10.44 | 32,300 | -0.30(-2.79%) |
May 13, 2002 | 10.51 | 10.99 | 10.50 | 10.74 | 19,500 | +0.25(+2.38%) |
May 10, 2002 | 10.35 | 11.14 | 10.25 | 10.49 | 38,300 | +0.15(+1.45%) |
May 09, 2002 | 10.31 | 10.37 | 10.10 | 10.34 | 26,400 | -0.06(-0.58%) |
May 08, 2002 | 11.00 | 11.05 | 10.00 | 10.40 | 49,200 | -0.59(-5.37%) |
May 07, 2002 | 10.85 | 11.75 | 10.69 | 10.99 | 102,200 | +0.39(+3.68%) |
May 06, 2002 | 10.00 | 11.75 | 10.00 | 10.60 | 119,500 | +0.84(+8.61%) |
May 03, 2002 | 9.250 | 10.00 | 9.250 | 9.760 | 74,100 | +0.51(+5.51%) |
May 02, 2002 | 8.590 | 9.250 | 8.590 | 9.250 | 65,200 | +0.66(+7.68%) |