Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.920 | 7.110 | 6.785 | 6.855 | 319,600 | -0.04(-0.58%) |
May 29, 2003 | 7.225 | 7.350 | 6.775 | 6.895 | 869,400 | -0.42(-5.74%) |
May 28, 2003 | 7.450 | 7.575 | 7.175 | 7.315 | 622,200 | -0.12(-1.55%) |
May 27, 2003 | 7.220 | 7.490 | 7.050 | 7.431 | 1,556,200 | +0.43(+6.15%) |
May 23, 2003 | 6.975 | 7.075 | 6.935 | 7.000 | 430,400 | +0.00(+0.00%) |
May 22, 2003 | 6.925 | 7.110 | 6.900 | 7.000 | 517,600 | +0.00(+0.07%) |
May 21, 2003 | 6.900 | 7.000 | 6.690 | 6.995 | 354,400 | +0.08(+1.08%) |
May 20, 2003 | 6.925 | 7.000 | 6.775 | 6.920 | 485,600 | -0.08(-1.07%) |
May 19, 2003 | 7.020 | 7.160 | 6.790 | 6.995 | 379,200 | -0.22(-3.05%) |
May 16, 2003 | 6.915 | 7.290 | 6.890 | 7.215 | 211,800 | +0.14(+1.98%) |
May 15, 2003 | 7.025 | 7.345 | 6.930 | 7.075 | 476,000 | +0.03(+0.35%) |
May 14, 2003 | 6.675 | 7.085 | 6.650 | 7.050 | 715,000 | +0.42(+6.33%) |
May 13, 2003 | 6.330 | 6.700 | 6.275 | 6.630 | 338,200 | +0.29(+4.49%) |
May 12, 2003 | 6.625 | 6.640 | 6.250 | 6.345 | 211,000 | -0.23(-3.42%) |
May 09, 2003 | 6.360 | 6.625 | 6.360 | 6.570 | 674,200 | +0.07(+1.08%) |
May 08, 2003 | 6.465 | 6.500 | 6.250 | 6.500 | 279,200 | -0.05(-0.76%) |
May 07, 2003 | 6.765 | 6.815 | 6.430 | 6.550 | 493,800 | -0.30(-4.38%) |
May 06, 2003 | 6.630 | 6.895 | 6.630 | 6.850 | 878,000 | +0.15(+2.24%) |
May 05, 2003 | 6.500 | 6.720 | 6.500 | 6.700 | 580,200 | +0.13(+1.98%) |
May 02, 2003 | 6.325 | 6.745 | 6.325 | 6.570 | 1,657,400 | +0.18(+2.82%) |
May 01, 2003 | 6.220 | 6.400 | 6.220 | 6.390 | 908,000 | -0.01(-0.16%) |
Apr 30, 2003 | 5.780 | 6.410 | 5.690 | 6.400 | 1,041,800 | +0.49(+8.20%) |
Apr 29, 2003 | 5.590 | 5.970 | 5.560 | 5.915 | 761,200 | +0.31(+5.45%) |
Apr 28, 2003 | 5.350 | 5.725 | 5.350 | 5.609 | 613,200 | +0.13(+2.46%) |
Apr 25, 2003 | 5.690 | 5.690 | 5.280 | 5.475 | 422,400 | -0.11(-1.89%) |
Apr 24, 2003 | 5.900 | 5.945 | 5.555 | 5.580 | 269,200 | -0.29(-5.01%) |
Apr 23, 2003 | 5.970 | 6.085 | 5.875 | 5.875 | 441,600 | -0.12(-2.00%) |
Apr 22, 2003 | 5.500 | 6.000 | 5.445 | 5.995 | 571,400 | +0.28(+4.90%) |
Apr 21, 2003 | 5.885 | 5.885 | 5.625 | 5.715 | 81,600 | -0.17(-2.89%) |
Apr 17, 2003 | 5.850 | 5.915 | 5.775 | 5.885 | 128,800 | +0.04(+0.60%) |
Apr 16, 2003 | 5.875 | 5.925 | 5.835 | 5.850 | 165,200 | -0.03(-0.43%) |
Apr 15, 2003 | 5.855 | 5.875 | 5.785 | 5.875 | 354,200 | +0.03(+0.43%) |
Apr 14, 2003 | 5.800 | 5.875 | 5.700 | 5.850 | 475,200 | +0.05(+0.86%) |
Apr 11, 2003 | 5.625 | 5.800 | 5.465 | 5.800 | 193,000 | +0.21(+3.76%) |
Apr 10, 2003 | 5.275 | 5.625 | 5.240 | 5.590 | 414,000 | +0.05(+0.90%) |
Apr 09, 2003 | 5.670 | 5.780 | 5.450 | 5.540 | 171,600 | -0.25(-4.32%) |
Apr 08, 2003 | 5.900 | 5.900 | 5.655 | 5.790 | 164,200 | -0.04(-0.60%) |
Apr 07, 2003 | 5.875 | 5.995 | 5.750 | 5.825 | 594,800 | -0.01(-0.26%) |
Apr 04, 2003 | 5.515 | 5.855 | 5.500 | 5.840 | 379,200 | +0.23(+4.19%) |
Apr 03, 2003 | 5.630 | 5.680 | 5.430 | 5.605 | 236,000 | +0.11(+1.91%) |
Apr 02, 2003 | 5.555 | 5.645 | 5.415 | 5.500 | 1,346,600 | +0.05(+1.01%) |
Apr 01, 2003 | 5.150 | 5.515 | 5.075 | 5.445 | 1,777,400 | +0.37(+7.29%) |
Mar 31, 2003 | 5.025 | 5.075 | 5.025 | 5.075 | 171,000 | -0.08(-1.46%) |
Mar 28, 2003 | 4.980 | 5.175 | 4.980 | 5.150 | 292,200 | +0.12(+2.28%) |
Mar 27, 2003 | 4.780 | 5.125 | 4.625 | 5.035 | 202,600 | +0.08(+1.51%) |
Mar 26, 2003 | 4.975 | 4.975 | 4.870 | 4.960 | 59,800 | +0.14(+3.01%) |
Mar 25, 2003 | 4.820 | 4.930 | 4.755 | 4.815 | 59,000 | +0.02(+0.31%) |
Mar 24, 2003 | 4.905 | 4.945 | 4.760 | 4.800 | 69,980 | -0.23(-4.62%) |
Mar 21, 2003 | 4.865 | 5.100 | 4.805 | 5.033 | 194,800 | +0.22(+4.52%) |
Mar 20, 2003 | 4.750 | 4.860 | 4.700 | 4.815 | 59,200 | +0.07(+1.48%) |
Mar 19, 2003 | 4.700 | 4.745 | 4.700 | 4.745 | 101,400 | -0.00(-0.11%) |
Mar 18, 2003 | 4.745 | 4.775 | 4.700 | 4.750 | 113,400 | +0.00(+0.00%) |
Mar 17, 2003 | 4.765 | 4.825 | 4.700 | 4.750 | 95,200 | -0.01(-0.21%) |
Mar 14, 2003 | 4.685 | 4.765 | 4.675 | 4.760 | 14,880 | +0.02(+0.42%) |
Mar 13, 2003 | 4.750 | 4.820 | 4.675 | 4.740 | 120,200 | +0.02(+0.32%) |
Mar 12, 2003 | 4.675 | 4.725 | 4.580 | 4.725 | 49,420 | +0.02(+0.53%) |
Mar 11, 2003 | 4.700 | 4.710 | 4.605 | 4.700 | 192,000 | -0.02(-0.53%) |
Mar 10, 2003 | 4.650 | 4.725 | 4.650 | 4.725 | 8,200 | +0.05(+1.18%) |
Mar 07, 2003 | 4.715 | 4.745 | 4.650 | 4.670 | 33,600 | -0.04(-0.85%) |
Mar 06, 2003 | 4.715 | 4.715 | 4.670 | 4.710 | 24,800 | +0.04(+0.96%) |
Mar 05, 2003 | 4.740 | 4.740 | 4.655 | 4.665 | 73,800 | -0.08(-1.69%) |
Mar 04, 2003 | 4.725 | 4.850 | 4.630 | 4.745 | 44,600 | -0.01(-0.21%) |
Mar 03, 2003 | 4.750 | 4.755 | 4.700 | 4.755 | 83,800 | +0.06(+1.28%) |
Feb 28, 2003 | 4.655 | 4.810 | 4.620 | 4.695 | 131,200 | +0.02(+0.43%) |
Feb 27, 2003 | 4.630 | 4.675 | 4.605 | 4.675 | 46,600 | +0.02(+0.54%) |
Feb 26, 2003 | 4.600 | 4.650 | 4.575 | 4.650 | 135,800 | +0.05(+1.09%) |
Feb 25, 2003 | 4.510 | 4.605 | 4.500 | 4.600 | 65,400 | +0.02(+0.55%) |
Feb 24, 2003 | 4.525 | 4.600 | 4.510 | 4.575 | 32,200 | -0.04(-0.97%) |
Feb 21, 2003 | 4.585 | 4.620 | 4.550 | 4.620 | 40,600 | +0.02(+0.43%) |
Feb 20, 2003 | 4.650 | 4.650 | 4.560 | 4.600 | 14,000 | -0.02(-0.33%) |
Feb 19, 2003 | 4.680 | 4.680 | 4.575 | 4.615 | 227,800 | -0.01(-0.22%) |
Feb 18, 2003 | 4.600 | 4.700 | 4.600 | 4.625 | 83,600 | -0.08(-1.60%) |
Feb 14, 2003 | 4.550 | 4.700 | 4.550 | 4.700 | 18,400 | +0.15(+3.18%) |
Feb 13, 2003 | 4.610 | 4.610 | 4.510 | 4.555 | 61,000 | -0.06(-1.19%) |
Feb 12, 2003 | 4.535 | 4.610 | 4.505 | 4.610 | 97,200 | +0.04(+0.99%) |
Feb 11, 2003 | 4.535 | 4.635 | 4.535 | 4.565 | 55,000 | +0.02(+0.54%) |
Feb 10, 2003 | 4.460 | 4.600 | 4.460 | 4.540 | 146,000 | -0.01(-0.21%) |
Feb 07, 2003 | 4.650 | 4.675 | 4.500 | 4.550 | 55,200 | -0.06(-1.30%) |
Feb 06, 2003 | 4.600 | 4.665 | 4.475 | 4.610 | 48,800 | +0.06(+1.32%) |
Feb 05, 2003 | 4.500 | 4.595 | 4.475 | 4.550 | 46,800 | +0.00(+0.11%) |
Feb 04, 2003 | 4.505 | 4.595 | 4.500 | 4.545 | 5,600 | -0.06(-1.30%) |
Feb 03, 2003 | 4.650 | 4.675 | 4.565 | 4.605 | 83,200 | -0.12(-2.54%) |
Jan 31, 2003 | 4.455 | 4.725 | 4.435 | 4.725 | 80,000 | +0.21(+4.65%) |
Jan 30, 2003 | 4.480 | 4.515 | 4.385 | 4.515 | 38,800 | +0.03(+0.78%) |
Jan 29, 2003 | 4.425 | 4.495 | 4.400 | 4.480 | 107,400 | -0.04(-0.99%) |
Jan 28, 2003 | 4.500 | 4.545 | 4.405 | 4.525 | 52,400 | +0.01(+0.22%) |
Jan 27, 2003 | 4.580 | 4.630 | 4.515 | 4.515 | 51,800 | -0.09(-1.95%) |
Jan 24, 2003 | 4.710 | 4.820 | 4.590 | 4.605 | 83,000 | -0.10(-2.03%) |
Jan 23, 2003 | 4.500 | 4.750 | 4.500 | 4.700 | 86,600 | +0.15(+3.31%) |
Jan 22, 2003 | 4.345 | 4.650 | 4.310 | 4.550 | 61,600 | +0.11(+2.37%) |
Jan 21, 2003 | 4.390 | 4.475 | 4.320 | 4.444 | 58,400 | +0.01(+0.21%) |
Jan 17, 2003 | 4.450 | 4.475 | 4.395 | 4.435 | 51,000 | -0.07(-1.44%) |
Jan 16, 2003 | 4.590 | 4.605 | 4.425 | 4.500 | 120,600 | -0.11(-2.28%) |
Jan 15, 2003 | 4.740 | 4.740 | 4.600 | 4.605 | 62,200 | -0.14(-3.05%) |
Jan 14, 2003 | 4.800 | 4.900 | 4.695 | 4.750 | 83,000 | -0.08(-1.67%) |
Jan 13, 2003 | 4.965 | 5.010 | 4.800 | 4.830 | 546,800 | -0.09(-1.92%) |
Jan 10, 2003 | 4.680 | 4.950 | 4.660 | 4.925 | 197,400 | +0.20(+4.23%) |
Jan 09, 2003 | 4.650 | 4.770 | 4.525 | 4.725 | 1,017,200 | +0.22(+5.00%) |
Jan 08, 2003 | 3.500 | 4.535 | 3.500 | 4.500 | 1,617,000 | +0.41(+9.89%) |
Jan 07, 2003 | 4.005 | 4.095 | 3.955 | 4.095 | 123,800 | +0.09(+2.37%) |
Jan 06, 2003 | 4.000 | 4.000 | 3.925 | 4.000 | 27,600 | +0.01(+0.26%) |
Jan 03, 2003 | 3.970 | 3.990 | 3.945 | 3.990 | 20,200 | +0.00(+0.11%) |
Jan 02, 2003 | 3.980 | 4.000 | 3.880 | 3.985 | 50,600 | -0.06(-1.36%) |
Dec 31, 2002 | 3.895 | 4.100 | 3.855 | 4.040 | 148,600 | +0.15(+3.86%) |
Dec 30, 2002 | 3.905 | 3.945 | 3.865 | 3.890 | 29,400 | -0.11(-2.75%) |
Dec 27, 2002 | 3.935 | 4.065 | 3.905 | 4.000 | 64,800 | +0.06(+1.65%) |
Dec 26, 2002 | 3.880 | 3.960 | 3.880 | 3.935 | 103,800 | +0.02(+0.38%) |
Dec 24, 2002 | 3.965 | 3.975 | 3.855 | 3.920 | 36,000 | -0.03(-0.76%) |
Dec 23, 2002 | 3.855 | 4.000 | 3.825 | 3.950 | 236,400 | +0.01(+0.27%) |
Dec 20, 2002 | 3.855 | 3.954 | 3.825 | 3.939 | 92,000 | +0.08(+2.19%) |
Dec 19, 2002 | 3.870 | 3.890 | 3.825 | 3.855 | 61,800 | -0.05(-1.28%) |
Dec 18, 2002 | 4.065 | 4.085 | 3.750 | 3.905 | 130,000 | -0.18(-4.29%) |
Dec 17, 2002 | 4.090 | 4.100 | 4.070 | 4.080 | 23,400 | -0.04(-0.85%) |
Dec 16, 2002 | 4.100 | 4.130 | 4.070 | 4.115 | 45,600 | -0.01(-0.36%) |
Dec 13, 2002 | 4.175 | 4.175 | 4.100 | 4.130 | 37,400 | -0.05(-1.31%) |
Dec 12, 2002 | 4.125 | 4.195 | 4.125 | 4.185 | 97,800 | +0.06(+1.45%) |
Dec 11, 2002 | 4.135 | 4.175 | 4.100 | 4.125 | 132,400 | -0.03(-0.60%) |
Dec 10, 2002 | 4.030 | 4.200 | 4.030 | 4.150 | 102,800 | +0.10(+2.47%) |
Dec 09, 2002 | 4.150 | 4.200 | 4.010 | 4.050 | 151,200 | -0.17(-4.02%) |
Dec 06, 2002 | 4.175 | 4.220 | 4.175 | 4.220 | 70,400 | +0.02(+0.58%) |
Dec 05, 2002 | 3.980 | 4.195 | 3.980 | 4.195 | 92,200 | +0.10(+2.32%) |
Dec 04, 2002 | 4.005 | 4.250 | 3.945 | 4.100 | 175,600 | +0.07(+1.86%) |
Dec 03, 2002 | 4.120 | 4.135 | 3.970 | 4.025 | 139,200 | -0.20(-4.72%) |
Dec 02, 2002 | 4.015 | 4.225 | 4.015 | 4.224 | 302,000 | +0.21(+5.22%) |
Nov 29, 2002 | 4.020 | 4.065 | 3.920 | 4.015 | 96,200 | +0.02(+0.50%) |
Nov 27, 2002 | 3.775 | 4.075 | 3.775 | 3.995 | 172,400 | +0.19(+4.99%) |
Nov 26, 2002 | 3.800 | 3.880 | 3.725 | 3.805 | 69,600 | -0.02(-0.52%) |
Nov 25, 2002 | 3.920 | 3.950 | 3.750 | 3.825 | 97,000 | -0.03(-0.66%) |
Nov 22, 2002 | 3.715 | 3.975 | 3.650 | 3.850 | 331,800 | +0.13(+3.37%) |
Nov 21, 2002 | 3.600 | 3.725 | 3.575 | 3.725 | 323,000 | +0.18(+4.93%) |
Nov 20, 2002 | 3.600 | 3.610 | 3.540 | 3.550 | 134,200 | -0.04(-1.11%) |
Nov 19, 2002 | 3.600 | 3.650 | 3.565 | 3.590 | 54,200 | -0.04(-0.97%) |
Nov 18, 2002 | 3.650 | 3.650 | 3.585 | 3.625 | 222,600 | +0.04(+1.12%) |
Nov 15, 2002 | 3.595 | 3.605 | 3.555 | 3.585 | 74,200 | -0.02(-0.42%) |
Nov 14, 2002 | 3.515 | 3.625 | 3.450 | 3.600 | 796,800 | +0.11(+3.15%) |
Nov 13, 2002 | 3.435 | 3.500 | 3.430 | 3.490 | 21,600 | +0.06(+1.60%) |
Nov 12, 2002 | 3.460 | 3.500 | 3.430 | 3.435 | 148,600 | -0.02(-0.72%) |
Nov 11, 2002 | 3.495 | 3.525 | 3.440 | 3.460 | 131,000 | -0.03(-0.86%) |
Nov 08, 2002 | 3.530 | 3.575 | 3.475 | 3.490 | 92,800 | -0.09(-2.51%) |
Nov 07, 2002 | 3.620 | 3.645 | 3.525 | 3.580 | 49,200 | +0.03(+0.85%) |
Nov 06, 2002 | 3.565 | 3.684 | 3.475 | 3.550 | 1,123,200 | -0.01(-0.28%) |
Nov 05, 2002 | 3.490 | 3.560 | 3.490 | 3.560 | 61,000 | +0.06(+1.71%) |
Nov 04, 2002 | 3.535 | 3.600 | 3.495 | 3.500 | 152,000 | -0.02(-0.55%) |
Nov 01, 2002 | 3.450 | 3.520 | 3.450 | 3.519 | 74,800 | -0.03(-0.72%) |
Oct 31, 2002 | 3.550 | 3.575 | 3.450 | 3.545 | 50,040 | +0.01(+0.28%) |
Oct 30, 2002 | 3.595 | 3.600 | 3.450 | 3.535 | 25,200 | +0.00(+0.00%) |
Oct 29, 2002 | 3.530 | 3.610 | 3.450 | 3.535 | 78,200 | -0.06(-1.67%) |
Oct 28, 2002 | 3.525 | 3.650 | 3.485 | 3.595 | 153,800 | +0.10(+2.86%) |
Oct 25, 2002 | 3.450 | 3.495 | 3.450 | 3.495 | 31,600 | +0.00(+0.14%) |
Oct 24, 2002 | 3.475 | 3.490 | 3.445 | 3.490 | 20,800 | +0.02(+0.43%) |
Oct 23, 2002 | 3.480 | 3.530 | 3.460 | 3.475 | 15,800 | -0.02(-0.71%) |
Oct 22, 2002 | 3.550 | 3.695 | 3.435 | 3.500 | 265,812 | -0.02(-0.71%) |
Oct 21, 2002 | 3.450 | 3.510 | 3.385 | 3.525 | 67,800 | +0.08(+2.32%) |
Oct 18, 2002 | 3.405 | 3.445 | 3.400 | 3.445 | 35,600 | +0.00(+0.00%) |
Oct 17, 2002 | 3.410 | 3.485 | 3.375 | 3.445 | 55,800 | +0.12(+3.59%) |
Oct 16, 2002 | 3.415 | 3.445 | 3.310 | 3.325 | 120,400 | -0.12(-3.45%) |
Oct 15, 2002 | 3.375 | 3.474 | 3.370 | 3.445 | 220,500 | +0.10(+2.97%) |
Oct 14, 2002 | 3.310 | 3.445 | 3.300 | 3.345 | 115,000 | -0.02(-0.58%) |
Oct 11, 2002 | 3.335 | 3.365 | 3.275 | 3.365 | 45,400 | +0.04(+1.19%) |
Oct 10, 2002 | 3.245 | 3.330 | 3.245 | 3.325 | 43,856 | +0.08(+2.31%) |
Oct 09, 2002 | 3.200 | 3.270 | 3.200 | 3.250 | 86,400 | -0.02(-0.61%) |
Oct 08, 2002 | 3.280 | 3.300 | 3.225 | 3.270 | 66,600 | -0.02(-0.61%) |
Oct 07, 2002 | 3.290 | 3.335 | 3.225 | 3.290 | 129,800 | -0.04(-1.33%) |
Oct 04, 2002 | 3.320 | 3.350 | 3.280 | 3.334 | 25,726 | +0.03(+1.05%) |
Oct 03, 2002 | 3.300 | 3.320 | 3.290 | 3.300 | 123,700 | +0.00(+0.00%) |
Oct 02, 2002 | 3.325 | 3.375 | 3.250 | 3.300 | 527,000 | +0.00(+0.00%) |
Oct 01, 2002 | 3.050 | 3.425 | 3.050 | 3.300 | 170,616 | -0.01(-0.30%) |
Sep 30, 2002 | 3.475 | 3.475 | 3.280 | 3.310 | 462,000 | -0.17(-5.02%) |
Sep 27, 2002 | 3.485 | 3.550 | 3.485 | 3.485 | 69,186 | -0.02(-0.43%) |
Sep 26, 2002 | 3.550 | 3.590 | 3.500 | 3.500 | 66,800 | -0.13(-3.58%) |
Sep 25, 2002 | 3.575 | 3.675 | 3.545 | 3.630 | 129,200 | +0.05(+1.54%) |
Sep 24, 2002 | 3.655 | 3.715 | 3.575 | 3.575 | 29,200 | -0.12(-3.38%) |
Sep 23, 2002 | 3.655 | 3.750 | 3.625 | 3.700 | 88,000 | +0.02(+0.54%) |
Sep 20, 2002 | 3.700 | 3.764 | 3.655 | 3.680 | 29,800 | -0.07(-1.87%) |
Sep 19, 2002 | 3.850 | 3.850 | 3.700 | 3.750 | 38,860,000 | -0.12(-3.21%) |
Sep 18, 2002 | 3.875 | 3.940 | 3.850 | 3.874 | 12,000 | -0.06(-1.40%) |
Sep 17, 2002 | 3.875 | 3.980 | 3.875 | 3.929 | 11,800 | -0.06(-1.39%) |
Sep 16, 2002 | 3.836 | 3.985 | 3.836 | 3.985 | 68,600 | +0.05(+1.27%) |
Sep 13, 2002 | 3.876 | 4.025 | 3.850 | 3.935 | 198,200 | +0.02(+0.52%) |
Sep 12, 2002 | 4.050 | 4.125 | 3.875 | 3.914 | 198,000 | -0.18(-4.41%) |
Sep 11, 2002 | 4.065 | 4.095 | 4.040 | 4.095 | 13,208 | -0.02(-0.49%) |
Sep 10, 2002 | 4.125 | 4.140 | 4.055 | 4.115 | 35,000 | -0.03(-0.72%) |
Sep 09, 2002 | 4.135 | 4.155 | 4.106 | 4.145 | 16,600 | -0.02(-0.48%) |
Sep 06, 2002 | 4.150 | 4.215 | 4.135 | 4.165 | 18,000 | -0.05(-1.19%) |
Sep 05, 2002 | 4.225 | 4.236 | 4.125 | 4.215 | 19,600 | -0.07(-1.52%) |
Sep 04, 2002 | 4.195 | 4.280 | 4.180 | 4.280 | 13,000 | +0.08(+2.01%) |
Sep 03, 2002 | 4.300 | 4.301 | 4.195 | 4.196 | 26,200 | -0.12(-2.77%) |
Aug 30, 2002 | 4.345 | 4.345 | 4.305 | 4.315 | 5,792 | -0.03(-0.70%) |
Aug 29, 2002 | 4.410 | 4.410 | 4.346 | 4.346 | 24,000 | -0.06(-1.46%) |
Aug 28, 2002 | 4.500 | 4.500 | 4.400 | 4.410 | 25,600 | -0.08(-1.89%) |
Aug 27, 2002 | 4.450 | 4.525 | 4.410 | 4.495 | 123,400 | +0.02(+0.46%) |
Aug 26, 2002 | 4.500 | 4.560 | 4.455 | 4.474 | 224,800 | -0.05(-1.12%) |
Aug 23, 2002 | 4.375 | 4.525 | 4.375 | 4.525 | 85,200 | +0.12(+2.61%) |
Aug 22, 2002 | 4.335 | 4.410 | 4.335 | 4.410 | 28,000 | +0.07(+1.61%) |
Aug 21, 2002 | 4.375 | 4.375 | 4.300 | 4.340 | 56,800 | -0.06(-1.35%) |
Aug 20, 2002 | 4.275 | 4.420 | 4.275 | 4.399 | 5,140,000 | +0.13(+3.03%) |
Aug 16, 2002 | 4.200 | 4.270 | 4.200 | 4.270 | 26,200 | +0.06(+1.43%) |
Aug 15, 2002 | 4.250 | 4.270 | 4.190 | 4.210 | 60,800 | -0.08(-1.86%) |
Aug 14, 2002 | 4.270 | 4.345 | 4.230 | 4.290 | 47,000 | +0.02(+0.47%) |
Aug 13, 2002 | 4.400 | 4.400 | 4.270 | 4.270 | 28,484 | -0.10(-2.39%) |
Aug 12, 2002 | 4.250 | 4.475 | 4.250 | 4.375 | 24,600 | +0.06(+1.50%) |
Aug 07, 2002 | 4.300 | 4.375 | 4.250 | 4.310 | 36,600 | -0.05(-1.15%) |
Aug 06, 2002 | 4.280 | 4.365 | 4.266 | 4.360 | 7,420,000 | +0.06(+1.40%) |
Aug 05, 2002 | 4.375 | 4.375 | 4.229 | 4.300 | 64,600 | -0.13(-3.03%) |
Aug 02, 2002 | 4.450 | 4.455 | 4.350 | 4.434 | 41,000 | -0.02(-0.35%) |
Aug 01, 2002 | 4.500 | 4.550 | 4.405 | 4.450 | 314,200 | -0.13(-2.84%) |
Jul 31, 2002 | 4.600 | 4.600 | 4.450 | 4.580 | 61,200 | +0.08(+1.68%) |
Jul 30, 2002 | 4.250 | 4.600 | 4.250 | 4.505 | 266,200 | +0.19(+4.51%) |
Jul 29, 2002 | 4.250 | 4.350 | 4.200 | 4.310 | 223,590 | +0.10(+2.50%) |
Jul 26, 2002 | 4.225 | 4.225 | 4.100 | 4.205 | 42,550 | -0.04(-0.94%) |
Jul 25, 2002 | 4.225 | 4.250 | 4.125 | 4.245 | 197,200 | -0.03(-0.70%) |
Jul 24, 2002 | 4.250 | 4.300 | 4.175 | 4.275 | 84,400 | -0.02(-0.58%) |
Jul 23, 2002 | 4.200 | 4.360 | 4.175 | 4.300 | 205,876 | +0.05(+1.18%) |
Jul 22, 2002 | 4.120 | 4.290 | 4.120 | 4.250 | 163,600 | +0.00(+0.00%) |
Jul 19, 2002 | 4.150 | 4.269 | 4.150 | 4.250 | 83,400 | +0.00(+0.12%) |
Jul 17, 2002 | 4.220 | 4.365 | 4.220 | 4.245 | 154,600 | +0.15(+3.54%) |
Jul 12, 2002 | 4.070 | 4.100 | 3.990 | 4.100 | 1,318,600 | +0.07(+1.86%) |
Jul 11, 2002 | 4.000 | 4.025 | 3.900 | 4.025 | 18,200 | +0.03(+0.63%) |
Jul 10, 2002 | 3.960 | 4.050 | 3.955 | 4.000 | 72,600 | +0.00(+0.13%) |
Jul 09, 2002 | 3.995 | 3.995 | 3.995 | 3.995 | 101,800 | +0.00(+0.00%) |
Jul 08, 2002 | 4.050 | 4.050 | 3.995 | 3.995 | 211,000 | -0.05(-1.36%) |
Jul 05, 2002 | 4.030 | 4.085 | 4.025 | 4.050 | 26,200 | +0.04(+0.87%) |
Jul 04, 2002 | 4.025 | 4.100 | 3.965 | 4.015 | 58,800 | +0.00(+0.00%) |
Jul 03, 2002 | 4.025 | 4.100 | 3.965 | 4.015 | 58,800 | -0.04(-0.99%) |
Jul 02, 2002 | 4.231 | 4.231 | 4.025 | 4.055 | 98,200 | -0.18(-4.14%) |
Jul 01, 2002 | 4.200 | 4.325 | 4.200 | 4.230 | 77,400 | -0.12(-2.76%) |
Jun 28, 2002 | 4.210 | 4.370 | 4.210 | 4.350 | 170,400 | +0.07(+1.75%) |
Jun 27, 2002 | 4.280 | 4.410 | 4.250 | 4.275 | 465,600 | -0.05(-1.16%) |
Jun 26, 2002 | 4.435 | 4.440 | 4.200 | 4.325 | 692,200 | -0.14(-3.14%) |
Jun 25, 2002 | 4.475 | 4.580 | 4.440 | 4.465 | 167,400 | +0.12(+2.76%) |
Jun 21, 2002 | 4.380 | 4.460 | 4.250 | 4.345 | 61,800 | -0.10(-2.25%) |
Jun 20, 2002 | 4.420 | 4.450 | 4.300 | 4.445 | 142,600 | -0.02(-0.56%) |
Jun 19, 2002 | 4.605 | 4.605 | 4.465 | 4.470 | 332,800 | -0.16(-3.35%) |
Jun 18, 2002 | 4.625 | 4.650 | 4.575 | 4.625 | 54,200 | -0.01(-0.32%) |
Jun 17, 2002 | 4.635 | 4.715 | 4.570 | 4.640 | 46,800 | +0.01(+0.12%) |
Jun 14, 2002 | 4.550 | 4.680 | 4.550 | 4.635 | 20,800 | -0.01(-0.23%) |
Jun 12, 2002 | 4.600 | 4.645 | 4.450 | 4.645 | 128,000 | +0.00(+0.00%) |
Jun 11, 2002 | 4.700 | 4.736 | 4.625 | 4.645 | 55,800 | -0.10(-2.00%) |
Jun 10, 2002 | 4.675 | 4.795 | 4.675 | 4.740 | 42,200 | -0.01(-0.20%) |
Jun 07, 2002 | 4.725 | 4.795 | 4.680 | 4.750 | 57,600 | -0.05(-0.95%) |
Jun 06, 2002 | 4.725 | 4.830 | 4.680 | 4.795 | 33,600 | -0.03(-0.62%) |