Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.950 | 5.010 | 4.470 | 4.680 | 192,200 | -0.28(-5.65%) |
Jan 30, 2003 | 5.050 | 5.050 | 4.960 | 4.960 | 60,500 | -0.08(-1.59%) |
Jan 29, 2003 | 5.260 | 5.400 | 4.960 | 5.040 | 47,900 | -0.14(-2.70%) |
Jan 28, 2003 | 4.980 | 5.320 | 4.980 | 5.180 | 31,400 | +0.10(+1.97%) |
Jan 27, 2003 | 5.020 | 5.140 | 4.990 | 5.080 | 36,900 | -0.04(-0.78%) |
Jan 24, 2003 | 5.100 | 5.280 | 5.070 | 5.120 | 26,700 | -0.12(-2.29%) |
Jan 23, 2003 | 4.880 | 5.290 | 4.760 | 5.240 | 92,200 | +0.24(+4.80%) |
Jan 22, 2003 | 4.600 | 5.120 | 4.550 | 5.000 | 101,800 | +0.23(+4.82%) |
Jan 21, 2003 | 4.840 | 5.110 | 4.610 | 4.770 | 117,700 | -0.31(-6.10%) |
Jan 17, 2003 | 5.130 | 5.500 | 5.020 | 5.080 | 94,700 | -0.21(-3.97%) |
Jan 16, 2003 | 5.410 | 5.570 | 5.180 | 5.290 | 67,800 | -0.23(-4.17%) |
Jan 15, 2003 | 5.440 | 5.530 | 5.320 | 5.520 | 59,100 | -0.08(-1.43%) |
Jan 14, 2003 | 5.900 | 5.900 | 5.370 | 5.600 | 193,100 | -0.30(-5.08%) |
Jan 13, 2003 | 5.690 | 6.140 | 5.350 | 5.900 | 169,600 | +0.66(+12.60%) |
Jan 10, 2003 | 4.750 | 5.240 | 4.620 | 5.240 | 200,700 | +0.43(+8.94%) |
Jan 09, 2003 | 4.700 | 4.860 | 4.360 | 4.810 | 111,200 | +0.47(+10.83%) |
Jan 08, 2003 | 4.480 | 4.480 | 4.070 | 4.340 | 173,300 | -0.26(-5.65%) |
Jan 07, 2003 | 4.850 | 4.850 | 4.280 | 4.600 | 182,600 | -0.12(-2.54%) |
Jan 06, 2003 | 4.060 | 4.870 | 3.850 | 4.720 | 244,700 | +0.77(+19.49%) |
Jan 03, 2003 | 3.480 | 4.100 | 3.470 | 3.950 | 151,200 | +0.51(+14.83%) |
Jan 02, 2003 | 3.410 | 3.600 | 3.100 | 3.440 | 134,400 | +0.14(+4.24%) |
Dec 31, 2002 | 2.940 | 3.400 | 2.670 | 3.300 | 920,500 | +0.54(+19.57%) |
Dec 30, 2002 | 2.840 | 2.970 | 2.680 | 2.760 | 151,100 | -0.18(-6.12%) |
Dec 27, 2002 | 2.900 | 3.240 | 2.720 | 2.940 | 772,100 | +0.39(+15.29%) |
Dec 26, 2002 | 2.550 | 2.560 | 2.500 | 2.550 | 72,900 | +0.04(+1.59%) |
Dec 24, 2002 | 2.590 | 2.660 | 2.510 | 2.510 | 63,800 | -0.09(-3.46%) |
Dec 23, 2002 | 2.470 | 2.680 | 2.460 | 2.600 | 57,500 | +0.04(+1.56%) |
Dec 20, 2002 | 2.690 | 2.960 | 2.400 | 2.560 | 86,000 | -0.04(-1.54%) |
Dec 19, 2002 | 2.800 | 2.800 | 2.580 | 2.600 | 83,900 | -0.10(-3.70%) |
Dec 18, 2002 | 2.650 | 2.900 | 2.620 | 2.700 | 96,300 | -0.10(-3.57%) |
Dec 17, 2002 | 2.750 | 2.880 | 2.650 | 2.800 | 79,900 | -0.07(-2.44%) |
Dec 16, 2002 | 2.700 | 2.880 | 2.700 | 2.870 | 32,700 | +0.17(+6.30%) |
Dec 13, 2002 | 2.730 | 2.760 | 2.660 | 2.700 | 46,800 | -0.04(-1.46%) |
Dec 12, 2002 | 2.900 | 3.000 | 2.650 | 2.740 | 24,000 | -0.16(-5.52%) |
Dec 11, 2002 | 2.830 | 3.000 | 2.710 | 2.900 | 23,800 | +0.06(+2.11%) |
Dec 10, 2002 | 2.600 | 2.940 | 2.600 | 2.840 | 55,500 | +0.24(+9.23%) |
Dec 09, 2002 | 2.780 | 2.800 | 2.600 | 2.600 | 26,400 | -0.20(-7.14%) |
Dec 06, 2002 | 2.810 | 2.810 | 2.650 | 2.800 | 33,200 | +0.11(+4.09%) |
Dec 05, 2002 | 2.900 | 3.000 | 2.610 | 2.690 | 148,400 | -0.22(-7.56%) |
Dec 04, 2002 | 2.620 | 2.970 | 2.500 | 2.910 | 29,800 | +0.06(+2.11%) |
Dec 03, 2002 | 2.860 | 3.000 | 2.730 | 2.850 | 83,200 | -0.14(-4.68%) |
Dec 02, 2002 | 3.150 | 3.150 | 2.850 | 2.990 | 111,700 | -0.15(-4.78%) |
Nov 29, 2002 | 3.060 | 3.200 | 3.060 | 3.140 | 92,500 | -0.01(-0.32%) |
Nov 27, 2002 | 3.110 | 3.210 | 3.000 | 3.150 | 86,300 | +0.15(+5.00%) |
Nov 26, 2002 | 3.120 | 3.330 | 2.820 | 3.000 | 109,600 | -0.13(-4.15%) |
Nov 25, 2002 | 3.150 | 3.250 | 3.050 | 3.130 | 120,500 | +0.13(+4.33%) |
Nov 22, 2002 | 3.000 | 3.300 | 2.850 | 3.000 | 61,200 | -0.01(-0.33%) |
Nov 21, 2002 | 2.750 | 3.350 | 2.700 | 3.010 | 123,400 | +0.31(+11.48%) |
Nov 20, 2002 | 2.630 | 2.750 | 2.620 | 2.700 | 108,300 | +0.09(+3.45%) |
Nov 19, 2002 | 2.750 | 2.750 | 2.610 | 2.610 | 7,400 | -0.15(-5.43%) |
Nov 18, 2002 | 2.690 | 2.820 | 2.550 | 2.760 | 52,800 | +0.09(+3.37%) |
Nov 15, 2002 | 2.630 | 2.800 | 2.630 | 2.670 | 15,900 | -0.01(-0.37%) |
Nov 14, 2002 | 2.570 | 2.690 | 2.430 | 2.680 | 23,700 | +0.12(+4.69%) |
Nov 13, 2002 | 2.700 | 2.830 | 2.550 | 2.560 | 77,900 | -0.09(-3.40%) |
Nov 12, 2002 | 2.490 | 2.670 | 2.440 | 2.650 | 32,100 | +0.19(+7.72%) |
Nov 11, 2002 | 2.550 | 2.670 | 2.460 | 2.460 | 30,200 | -0.16(-6.11%) |
Nov 08, 2002 | 2.590 | 2.640 | 2.540 | 2.620 | 16,600 | +0.01(+0.38%) |
Nov 07, 2002 | 2.950 | 2.950 | 2.470 | 2.610 | 46,700 | -0.36(-12.12%) |
Nov 06, 2002 | 2.620 | 2.980 | 2.370 | 2.970 | 92,000 | +0.78(+35.62%) |
Nov 05, 2002 | 1.960 | 2.190 | 1.930 | 2.190 | 164,400 | +0.23(+11.73%) |
Nov 04, 2002 | 1.960 | 2.000 | 1.940 | 1.960 | 59,800 | +0.01(+0.51%) |
Nov 01, 2002 | 1.800 | 2.000 | 1.790 | 1.950 | 50,900 | +0.12(+6.56%) |
Oct 31, 2002 | 1.800 | 1.900 | 1.750 | 1.830 | 52,500 | +0.07(+3.98%) |
Oct 30, 2002 | 1.630 | 1.800 | 1.610 | 1.760 | 57,900 | +0.13(+7.98%) |
Oct 29, 2002 | 1.870 | 1.870 | 1.530 | 1.630 | 121,500 | -0.25(-13.30%) |
Oct 28, 2002 | 1.910 | 1.940 | 1.870 | 1.880 | 156,800 | -0.11(-5.53%) |
Oct 25, 2002 | 2.040 | 2.060 | 1.940 | 1.990 | 34,800 | -0.01(-0.50%) |
Oct 24, 2002 | 2.030 | 2.060 | 1.970 | 2.000 | 43,300 | -0.06(-2.91%) |
Oct 23, 2002 | 1.910 | 2.090 | 1.770 | 2.060 | 41,000 | +0.12(+6.19%) |
Oct 22, 2002 | 1.870 | 2.000 | 1.870 | 1.940 | 34,100 | +0.07(+3.74%) |
Oct 21, 2002 | 1.790 | 1.940 | 1.790 | 1.870 | 33,700 | +0.11(+6.25%) |
Oct 18, 2002 | 1.810 | 1.810 | 1.700 | 1.760 | 34,200 | +0.07(+4.14%) |
Oct 17, 2002 | 1.630 | 1.880 | 1.630 | 1.690 | 55,600 | +0.09(+5.62%) |
Oct 16, 2002 | 1.530 | 1.610 | 1.480 | 1.600 | 97,600 | +0.05(+3.23%) |
Oct 15, 2002 | 1.540 | 1.680 | 1.500 | 1.550 | 107,200 | +0.01(+0.65%) |
Oct 14, 2002 | 1.560 | 1.580 | 1.520 | 1.540 | 16,700 | +0.01(+0.65%) |
Oct 11, 2002 | 1.260 | 1.540 | 1.240 | 1.530 | 55,700 | +0.26(+20.47%) |
Oct 10, 2002 | 1.290 | 1.550 | 1.200 | 1.270 | 41,900 | -0.01(-0.78%) |
Oct 09, 2002 | 1.460 | 1.460 | 1.240 | 1.280 | 48,600 | -0.13(-9.22%) |
Oct 08, 2002 | 1.320 | 1.480 | 1.250 | 1.410 | 26,800 | +0.07(+5.22%) |
Oct 07, 2002 | 1.550 | 1.550 | 1.270 | 1.340 | 20,200 | -0.14(-9.46%) |
Oct 04, 2002 | 2.000 | 2.000 | 1.380 | 1.480 | 122,600 | -0.67(-31.16%) |
Oct 02, 2002 | 2.000 | 2.400 | 2.000 | 2.150 | 33,400 | +0.17(+8.59%) |
Oct 01, 2002 | 1.630 | 2.190 | 1.600 | 1.980 | 94,800 | +0.41(+26.11%) |
Sep 30, 2002 | 1.790 | 1.850 | 1.570 | 1.570 | 84,300 | -0.22(-12.29%) |
Sep 27, 2002 | 1.900 | 1.900 | 1.700 | 1.790 | 132,900 | +0.01(+0.56%) |
Sep 26, 2002 | 2.250 | 2.260 | 1.750 | 1.780 | 115,000 | -0.47(-20.89%) |
Sep 25, 2002 | 2.530 | 2.530 | 2.040 | 2.250 | 163,200 | -0.20(-8.16%) |
Sep 24, 2002 | 2.490 | 2.830 | 2.400 | 2.450 | 22,300 | -0.06(-2.39%) |
Sep 23, 2002 | 2.750 | 2.750 | 2.500 | 2.510 | 80,000 | -0.23(-8.39%) |
Sep 20, 2002 | 3.280 | 3.300 | 2.350 | 2.740 | 111,200 | -0.15(-5.19%) |
Sep 19, 2002 | 3.410 | 3.410 | 2.780 | 2.890 | 45,500 | -0.56(-16.23%) |
Sep 18, 2002 | 3.450 | 3.530 | 3.410 | 3.450 | 100,600 | -0.05(-1.43%) |
Sep 17, 2002 | 3.200 | 3.500 | 3.190 | 3.500 | 44,300 | +0.32(+10.06%) |
Sep 16, 2002 | 3.160 | 3.210 | 3.110 | 3.180 | 25,200 | +0.01(+0.32%) |
Sep 13, 2002 | 3.150 | 3.220 | 3.130 | 3.170 | 5,500 | +0.01(+0.32%) |
Sep 12, 2002 | 3.300 | 3.300 | 3.150 | 3.160 | 14,500 | -0.11(-3.36%) |
Sep 11, 2002 | 3.520 | 3.520 | 3.160 | 3.270 | 76,400 | -0.17(-4.94%) |
Sep 10, 2002 | 3.480 | 3.500 | 3.310 | 3.440 | 69,700 | +0.36(+11.69%) |
Sep 09, 2002 | 3.150 | 3.150 | 2.880 | 3.080 | 21,400 | -0.07(-2.22%) |
Sep 06, 2002 | 3.000 | 3.210 | 2.900 | 3.150 | 128,700 | +0.27(+9.38%) |
Sep 05, 2002 | 3.140 | 3.380 | 2.780 | 2.880 | 49,000 | -0.62(-17.71%) |
Sep 04, 2002 | 2.910 | 3.500 | 2.850 | 3.500 | 28,900 | +0.59(+20.27%) |
Sep 03, 2002 | 3.010 | 3.050 | 2.860 | 2.910 | 41,600 | -0.09(-3.00%) |
Aug 30, 2002 | 3.170 | 3.200 | 2.890 | 3.000 | 938,900 | -0.07(-2.28%) |
Aug 29, 2002 | 3.300 | 3.600 | 3.060 | 3.070 | 27,000 | -0.18(-5.54%) |
Aug 28, 2002 | 3.690 | 3.900 | 3.250 | 3.250 | 135,600 | -0.47(-12.63%) |
Aug 27, 2002 | 4.050 | 4.060 | 3.480 | 3.720 | 120,100 | -0.19(-4.86%) |
Aug 26, 2002 | 3.790 | 4.040 | 3.580 | 3.910 | 30,100 | +0.31(+8.61%) |
Aug 23, 2002 | 3.330 | 3.770 | 3.250 | 3.600 | 162,200 | +0.37(+11.46%) |
Aug 22, 2002 | 3.200 | 3.400 | 3.050 | 3.230 | 45,200 | -0.02(-0.62%) |
Aug 21, 2002 | 2.990 | 3.690 | 2.930 | 3.250 | 157,900 | +0.33(+11.30%) |
Aug 20, 2002 | 2.990 | 2.990 | 2.810 | 2.920 | 108,300 | -0.08(-2.67%) |
Aug 19, 2002 | 2.960 | 3.080 | 2.950 | 3.000 | 155,300 | +0.05(+1.69%) |
Aug 16, 2002 | 3.200 | 3.200 | 2.950 | 2.950 | 86,100 | -0.25(-7.81%) |
Aug 15, 2002 | 3.850 | 3.850 | 3.150 | 3.200 | 73,900 | -0.63(-16.45%) |
Aug 14, 2002 | 3.600 | 3.830 | 3.460 | 3.830 | 73,300 | +0.27(+7.58%) |
Aug 13, 2002 | 3.880 | 3.880 | 3.500 | 3.560 | 148,500 | -0.41(-10.33%) |
Aug 12, 2002 | 4.010 | 4.090 | 3.820 | 3.970 | 30,600 | -0.11(-2.70%) |
Aug 09, 2002 | 3.750 | 4.190 | 3.740 | 4.080 | 29,400 | +0.13(+3.29%) |
Aug 08, 2002 | 3.970 | 3.970 | 3.670 | 3.950 | 25,600 | -0.11(-2.71%) |
Aug 07, 2002 | 3.460 | 4.060 | 3.400 | 4.060 | 23,700 | +0.69(+20.47%) |
Aug 06, 2002 | 3.110 | 3.370 | 3.100 | 3.370 | 29,000 | +0.27(+8.71%) |
Aug 05, 2002 | 3.190 | 3.200 | 2.800 | 3.100 | 487,500 | +0.03(+0.98%) |
Aug 02, 2002 | 3.730 | 3.810 | 3.040 | 3.070 | 75,500 | -0.34(-9.97%) |
Aug 01, 2002 | 3.150 | 3.470 | 3.150 | 3.410 | 18,400 | +0.25(+7.91%) |
Jul 31, 2002 | 3.300 | 3.400 | 3.160 | 3.160 | 103,200 | -0.24(-7.06%) |
Jul 30, 2002 | 3.390 | 3.400 | 3.300 | 3.400 | 151,900 | +0.00(+0.00%) |
Jul 29, 2002 | 3.460 | 3.590 | 3.380 | 3.400 | 131,800 | -0.03(-0.87%) |
Jul 26, 2002 | 3.540 | 3.570 | 3.330 | 3.430 | 316,900 | -0.01(-0.29%) |
Jul 25, 2002 | 3.500 | 3.700 | 3.230 | 3.440 | 52,500 | -0.23(-6.27%) |
Jul 24, 2002 | 4.050 | 4.060 | 3.290 | 3.670 | 124,700 | +0.05(+1.38%) |
Jul 23, 2002 | 4.450 | 4.450 | 3.620 | 3.620 | 53,400 | -0.73(-16.78%) |
Jul 22, 2002 | 4.900 | 4.900 | 4.010 | 4.350 | 160,900 | -0.30(-6.45%) |
Jul 19, 2002 | 4.930 | 5.040 | 4.650 | 4.650 | 60,900 | -0.35(-7.00%) |
Jul 18, 2002 | 5.060 | 5.100 | 4.790 | 5.000 | 49,100 | -0.10(-1.96%) |
Jul 17, 2002 | 5.140 | 5.150 | 5.050 | 5.100 | 123,400 | +0.00(+0.00%) |
Jul 16, 2002 | 4.900 | 5.160 | 4.890 | 5.100 | 219,400 | +0.00(+0.00%) |
Jul 15, 2002 | 5.100 | 5.100 | 4.890 | 5.100 | 83,100 | +0.18(+3.66%) |
Jul 12, 2002 | 5.150 | 5.220 | 4.900 | 4.920 | 16,200 | -0.14(-2.77%) |
Jul 11, 2002 | 5.000 | 5.090 | 4.970 | 5.060 | 14,700 | -0.09(-1.75%) |
Jul 10, 2002 | 5.090 | 5.200 | 4.970 | 5.150 | 209,000 | -0.02(-0.39%) |
Jul 09, 2002 | 5.050 | 5.280 | 5.020 | 5.170 | 13,600 | +0.07(+1.37%) |
Jul 08, 2002 | 5.400 | 5.400 | 5.100 | 5.100 | 21,400 | -0.29(-5.38%) |
Jul 05, 2002 | 5.120 | 5.390 | 5.120 | 5.390 | 28,100 | +0.34(+6.73%) |
Jul 03, 2002 | 4.900 | 5.080 | 4.900 | 5.050 | 46,000 | +0.05(+1.00%) |
Jul 02, 2002 | 5.410 | 5.420 | 4.690 | 5.000 | 308,600 | -0.49(-8.93%) |
Jul 01, 2002 | 5.240 | 5.500 | 5.050 | 5.490 | 233,000 | +0.25(+4.77%) |
Jun 28, 2002 | 5.120 | 5.350 | 4.980 | 5.240 | 182,000 | +0.24(+4.80%) |
Jun 27, 2002 | 5.600 | 5.600 | 4.900 | 5.000 | 229,600 | -0.49(-8.93%) |
Jun 26, 2002 | 5.730 | 5.750 | 5.440 | 5.490 | 135,200 | -0.25(-4.36%) |
Jun 25, 2002 | 5.840 | 5.840 | 5.460 | 5.740 | 107,000 | -0.03(-0.52%) |
Jun 24, 2002 | 5.600 | 5.770 | 5.490 | 5.770 | 158,400 | +0.05(+0.87%) |
Jun 21, 2002 | 5.950 | 5.950 | 5.470 | 5.720 | 272,300 | -0.04(-0.69%) |
Jun 20, 2002 | 5.850 | 6.100 | 5.750 | 5.760 | 387,500 | -0.09(-1.54%) |
Jun 19, 2002 | 6.030 | 6.300 | 5.770 | 5.850 | 167,100 | -0.15(-2.50%) |
Jun 18, 2002 | 6.180 | 6.180 | 5.890 | 6.000 | 264,300 | -0.08(-1.32%) |
Jun 17, 2002 | 6.020 | 6.230 | 6.020 | 6.080 | 200,200 | -0.12(-1.94%) |
Jun 14, 2002 | 6.030 | 6.240 | 5.900 | 6.200 | 100,200 | +0.13(+2.14%) |
Jun 13, 2002 | 6.260 | 6.400 | 6.070 | 6.070 | 53,700 | -0.18(-2.88%) |
Jun 12, 2002 | 6.330 | 6.500 | 6.070 | 6.250 | 134,700 | -0.29(-4.43%) |
Jun 11, 2002 | 6.550 | 6.740 | 6.360 | 6.540 | 144,800 | -0.16(-2.39%) |
Jun 10, 2002 | 6.550 | 6.870 | 6.380 | 6.700 | 92,700 | +0.18(+2.76%) |
Jun 07, 2002 | 6.420 | 6.520 | 6.280 | 6.520 | 73,100 | -0.03(-0.46%) |
Jun 06, 2002 | 6.910 | 6.910 | 6.450 | 6.550 | 115,200 | -0.42(-6.03%) |
Jun 05, 2002 | 6.460 | 6.970 | 6.320 | 6.970 | 71,100 | +0.39(+5.93%) |
Jun 04, 2002 | 6.750 | 6.750 | 6.390 | 6.580 | 273,300 | -0.07(-1.05%) |
Jun 03, 2002 | 7.950 | 8.000 | 6.450 | 6.650 | 148,900 | -1.35(-16.87%) |
May 31, 2002 | 7.850 | 8.020 | 7.850 | 8.000 | 86,400 | +0.22(+2.83%) |
May 30, 2002 | 8.000 | 8.100 | 7.750 | 7.780 | 121,300 | -0.33(-4.07%) |
May 29, 2002 | 8.000 | 8.250 | 7.990 | 8.110 | 28,900 | +0.12(+1.50%) |
May 28, 2002 | 8.310 | 8.420 | 7.990 | 7.990 | 36,200 | -0.22(-2.68%) |
May 24, 2002 | 8.160 | 8.410 | 8.160 | 8.210 | 16,600 | +0.01(+0.12%) |
May 23, 2002 | 8.640 | 8.640 | 7.970 | 8.200 | 28,900 | -0.29(-3.42%) |
May 22, 2002 | 8.510 | 8.740 | 8.350 | 8.490 | 16,900 | -0.01(-0.12%) |
May 21, 2002 | 8.710 | 8.830 | 8.360 | 8.500 | 37,200 | -0.04(-0.47%) |
May 20, 2002 | 8.520 | 8.720 | 8.500 | 8.540 | 15,100 | +0.02(+0.23%) |
May 17, 2002 | 9.080 | 9.080 | 8.500 | 8.520 | 17,400 | -0.57(-6.27%) |
May 16, 2002 | 9.250 | 9.300 | 8.810 | 9.090 | 12,800 | -0.21(-2.26%) |
May 15, 2002 | 9.110 | 9.310 | 8.940 | 9.300 | 27,200 | +0.18(+1.97%) |
May 14, 2002 | 8.750 | 9.250 | 8.680 | 9.120 | 37,800 | +0.30(+3.40%) |
May 13, 2002 | 8.710 | 8.830 | 8.400 | 8.820 | 26,800 | +0.49(+5.88%) |
May 10, 2002 | 8.610 | 8.700 | 8.010 | 8.330 | 88,600 | +0.01(+0.12%) |
May 09, 2002 | 8.300 | 8.600 | 8.120 | 8.320 | 51,100 | -0.19(-2.23%) |
May 08, 2002 | 7.510 | 8.510 | 7.510 | 8.510 | 35,600 | +0.95(+12.57%) |
May 07, 2002 | 7.700 | 7.810 | 7.180 | 7.560 | 346,100 | -0.24(-3.08%) |
May 06, 2002 | 8.030 | 8.100 | 7.800 | 7.800 | 92,200 | -0.24(-2.99%) |
May 03, 2002 | 7.800 | 8.150 | 7.800 | 8.040 | 54,900 | +0.00(+0.00%) |
May 02, 2002 | 7.980 | 8.130 | 7.750 | 8.040 | 73,900 | -0.05(-0.62%) |
May 01, 2002 | 8.100 | 8.130 | 7.630 | 8.090 | 191,500 | -0.12(-1.46%) |
Apr 30, 2002 | 8.100 | 8.250 | 7.740 | 8.210 | 327,400 | -0.03(-0.36%) |
Apr 29, 2002 | 8.550 | 8.740 | 8.100 | 8.240 | 45,500 | -0.29(-3.40%) |
Apr 26, 2002 | 8.670 | 9.000 | 8.200 | 8.530 | 114,300 | +0.22(+2.65%) |
Apr 25, 2002 | 8.910 | 9.000 | 8.060 | 8.310 | 101,300 | -0.60(-6.73%) |
Apr 24, 2002 | 9.600 | 9.850 | 8.850 | 8.910 | 140,600 | -0.78(-8.05%) |
Apr 23, 2002 | 9.650 | 9.820 | 9.510 | 9.690 | 51,800 | -0.20(-2.02%) |
Apr 22, 2002 | 9.700 | 9.940 | 9.600 | 9.890 | 26,800 | +0.19(+1.96%) |
Apr 19, 2002 | 9.500 | 10.01 | 9.500 | 9.700 | 9,800 | +0.12(+1.25%) |
Apr 18, 2002 | 9.500 | 9.800 | 9.500 | 9.580 | 5,100 | +0.08(+0.84%) |
Apr 17, 2002 | 9.700 | 9.800 | 9.370 | 9.500 | 50,800 | -0.24(-2.46%) |
Apr 16, 2002 | 9.090 | 9.930 | 8.970 | 9.740 | 694,800 | +0.72(+7.98%) |
Apr 15, 2002 | 8.980 | 9.050 | 8.890 | 9.020 | 197,300 | -0.01(-0.11%) |
Apr 12, 2002 | 8.800 | 9.030 | 8.800 | 9.030 | 22,100 | +0.33(+3.79%) |
Apr 11, 2002 | 9.000 | 9.030 | 8.700 | 8.700 | 54,200 | -0.26(-2.90%) |
Apr 10, 2002 | 8.700 | 9.050 | 8.500 | 8.960 | 77,300 | +0.28(+3.23%) |
Apr 08, 2002 | 8.840 | 8.840 | 8.500 | 8.680 | 57,700 | -0.20(-2.25%) |
Apr 05, 2002 | 9.090 | 9.090 | 8.860 | 8.880 | 114,600 | -0.32(-3.48%) |
Apr 04, 2002 | 9.350 | 9.350 | 9.100 | 9.200 | 11,100 | -0.11(-1.18%) |
Apr 03, 2002 | 9.720 | 9.800 | 9.300 | 9.310 | 269,900 | -0.39(-4.02%) |
Apr 02, 2002 | 9.970 | 9.970 | 9.680 | 9.700 | 144,700 | -0.30(-3.00%) |
Apr 01, 2002 | 9.910 | 10.00 | 9.650 | 10.00 | 151,700 | +0.09(+0.91%) |
Mar 28, 2002 | 9.880 | 9.980 | 9.810 | 9.910 | 149,800 | -0.05(-0.50%) |
Mar 27, 2002 | 10.08 | 10.09 | 9.700 | 9.960 | 128,900 | -0.22(-2.16%) |
Mar 26, 2002 | 9.580 | 10.45 | 9.580 | 10.18 | 77,900 | +0.69(+7.27%) |
Mar 25, 2002 | 9.550 | 9.880 | 9.450 | 9.490 | 420,000 | -0.10(-1.04%) |
Mar 22, 2002 | 9.950 | 10.28 | 9.580 | 9.590 | 148,600 | -0.51(-5.05%) |
Mar 21, 2002 | 9.920 | 10.10 | 9.820 | 10.10 | 48,100 | +0.18(+1.81%) |
Mar 20, 2002 | 10.13 | 10.25 | 9.850 | 9.920 | 217,200 | -0.34(-3.31%) |
Mar 19, 2002 | 9.840 | 10.29 | 9.800 | 10.26 | 197,000 | +0.33(+3.32%) |
Mar 18, 2002 | 10.05 | 10.05 | 9.720 | 9.930 | 41,900 | -0.07(-0.70%) |
Mar 15, 2002 | 9.820 | 10.06 | 9.820 | 10.00 | 34,700 | +0.00(+0.00%) |
Mar 14, 2002 | 10.17 | 10.17 | 9.840 | 10.00 | 78,700 | -0.10(-0.99%) |
Mar 13, 2002 | 10.15 | 10.40 | 10.06 | 10.10 | 7,200 | -0.15(-1.46%) |
Mar 12, 2002 | 10.25 | 10.25 | 10.05 | 10.25 | 65,300 | +0.10(+0.99%) |
Mar 11, 2002 | 10.66 | 11.00 | 10.15 | 10.15 | 43,500 | -0.65(-6.02%) |
Mar 08, 2002 | 10.37 | 10.84 | 10.30 | 10.80 | 116,300 | +0.58(+5.68%) |
Mar 07, 2002 | 10.18 | 10.55 | 10.18 | 10.22 | 189,300 | -0.12(-1.16%) |
Mar 06, 2002 | 9.660 | 10.34 | 9.500 | 10.34 | 249,000 | +0.82(+8.61%) |
Mar 05, 2002 | 9.890 | 10.00 | 9.520 | 9.520 | 32,200 | -0.35(-3.55%) |
Mar 04, 2002 | 8.950 | 9.880 | 8.890 | 9.870 | 362,500 | +0.99(+11.15%) |
Mar 01, 2002 | 8.650 | 8.920 | 8.520 | 8.880 | 366,400 | +0.09(+1.02%) |
Feb 28, 2002 | 8.720 | 8.820 | 8.700 | 8.790 | 102,500 | +0.04(+0.46%) |
Feb 27, 2002 | 8.600 | 8.760 | 8.580 | 8.750 | 199,100 | +0.24(+2.82%) |
Feb 26, 2002 | 8.600 | 8.790 | 8.500 | 8.510 | 115,100 | -0.19(-2.18%) |
Feb 25, 2002 | 8.640 | 8.830 | 8.430 | 8.700 | 141,600 | +0.20(+2.35%) |
Feb 22, 2002 | 8.760 | 8.850 | 7.600 | 8.500 | 2,062,900 | -0.64(-7.00%) |
Feb 21, 2002 | 8.810 | 9.370 | 8.800 | 9.140 | 205,500 | -0.03(-0.33%) |
Feb 20, 2002 | 9.250 | 9.300 | 8.500 | 9.170 | 91,100 | +0.17(+1.89%) |
Feb 19, 2002 | 9.150 | 9.150 | 8.540 | 9.000 | 52,000 | -0.15(-1.64%) |
Feb 15, 2002 | 9.240 | 9.350 | 9.140 | 9.150 | 69,300 | -0.09(-0.97%) |
Feb 14, 2002 | 9.390 | 9.400 | 9.200 | 9.240 | 31,700 | -0.14(-1.49%) |
Feb 13, 2002 | 9.520 | 9.520 | 9.300 | 9.380 | 52,800 | -0.09(-0.95%) |
Feb 12, 2002 | 9.420 | 9.600 | 9.310 | 9.470 | 114,900 | +0.03(+0.32%) |
Feb 11, 2002 | 9.410 | 9.460 | 9.370 | 9.440 | 11,500 | -0.05(-0.53%) |
Feb 08, 2002 | 9.410 | 9.500 | 9.370 | 9.490 | 26,600 | +0.09(+0.96%) |
Feb 07, 2002 | 9.800 | 9.800 | 9.400 | 9.400 | 28,000 | -0.25(-2.59%) |
Feb 06, 2002 | 9.530 | 9.770 | 9.360 | 9.650 | 111,300 | +0.17(+1.79%) |
Feb 05, 2002 | 10.10 | 10.10 | 9.480 | 9.480 | 47,100 | -0.64(-6.32%) |