Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.380 | 4.380 | 4.300 | 4.360 | 55,400 | -0.04(-0.91%) |
Mar 28, 2003 | 4.330 | 4.400 | 4.330 | 4.400 | 38,300 | +0.06(+1.38%) |
Mar 27, 2003 | 4.390 | 4.390 | 4.340 | 4.340 | 36,400 | -0.05(-1.14%) |
Mar 26, 2003 | 4.410 | 4.420 | 4.320 | 4.390 | 114,900 | -0.10(-2.23%) |
Mar 25, 2003 | 4.390 | 4.490 | 4.390 | 4.490 | 58,000 | +0.00(+0.00%) |
Mar 24, 2003 | 4.410 | 4.500 | 4.350 | 4.490 | 104,700 | +0.04(+0.90%) |
Mar 21, 2003 | 4.590 | 4.590 | 4.400 | 4.450 | 56,000 | -0.04(-0.89%) |
Mar 20, 2003 | 4.390 | 4.490 | 4.350 | 4.490 | 176,300 | +0.14(+3.22%) |
Mar 19, 2003 | 4.350 | 4.400 | 4.290 | 4.350 | 194,600 | +0.00(+0.00%) |
Mar 18, 2003 | 4.310 | 4.430 | 4.270 | 4.350 | 75,000 | +0.00(+0.00%) |
Mar 17, 2003 | 4.400 | 4.430 | 4.350 | 4.350 | 58,500 | -0.09(-2.03%) |
Mar 14, 2003 | 4.320 | 4.440 | 4.270 | 4.440 | 47,600 | +0.18(+4.23%) |
Mar 13, 2003 | 4.350 | 4.350 | 4.250 | 4.260 | 114,200 | -0.07(-1.62%) |
Mar 12, 2003 | 4.260 | 4.400 | 4.250 | 4.330 | 54,200 | +0.05(+1.17%) |
Mar 11, 2003 | 4.310 | 4.390 | 4.270 | 4.280 | 428,400 | -0.07(-1.61%) |
Mar 10, 2003 | 4.620 | 4.620 | 4.260 | 4.350 | 177,700 | -0.25(-5.43%) |
Mar 07, 2003 | 4.680 | 4.710 | 4.600 | 4.600 | 56,900 | -0.13(-2.75%) |
Mar 06, 2003 | 4.660 | 4.730 | 4.610 | 4.730 | 155,800 | -0.04(-0.84%) |
Mar 05, 2003 | 4.760 | 4.770 | 4.600 | 4.770 | 253,600 | +0.02(+0.42%) |
Mar 04, 2003 | 4.800 | 4.830 | 4.750 | 4.750 | 137,600 | -0.11(-2.26%) |
Mar 03, 2003 | 4.890 | 4.900 | 4.860 | 4.860 | 46,400 | +0.00(+0.00%) |
Feb 28, 2003 | 4.800 | 4.880 | 4.760 | 4.860 | 125,700 | +0.07(+1.46%) |
Feb 27, 2003 | 4.620 | 4.800 | 4.620 | 4.790 | 283,600 | +0.14(+3.01%) |
Feb 26, 2003 | 4.600 | 4.690 | 4.560 | 4.650 | 71,000 | +0.03(+0.65%) |
Feb 25, 2003 | 4.660 | 4.670 | 4.550 | 4.620 | 72,600 | -0.03(-0.65%) |
Feb 24, 2003 | 4.650 | 4.690 | 4.630 | 4.650 | 52,100 | -0.05(-1.06%) |
Feb 21, 2003 | 4.730 | 4.750 | 4.670 | 4.700 | 124,500 | -0.05(-1.05%) |
Feb 20, 2003 | 4.600 | 4.750 | 4.560 | 4.750 | 271,100 | +0.16(+3.49%) |
Feb 19, 2003 | 4.690 | 4.690 | 4.570 | 4.590 | 492,500 | -0.02(-0.43%) |
Feb 18, 2003 | 4.640 | 4.700 | 4.610 | 4.610 | 36,700 | -0.04(-0.86%) |
Feb 17, 2003 | 4.600 | 4.650 | 4.600 | 4.650 | 37,800 | -0.09(-1.90%) |
Feb 14, 2003 | 4.620 | 4.740 | 4.570 | 4.740 | 88,400 | +0.10(+2.16%) |
Feb 13, 2003 | 4.650 | 4.680 | 4.600 | 4.640 | 474,100 | -0.01(-0.22%) |
Feb 12, 2003 | 4.700 | 4.760 | 4.650 | 4.650 | 342,200 | -0.10(-2.11%) |
Feb 11, 2003 | 4.660 | 4.790 | 4.630 | 4.750 | 82,600 | +0.04(+0.85%) |
Feb 10, 2003 | 4.810 | 4.850 | 4.700 | 4.710 | 159,600 | -0.20(-4.07%) |
Feb 07, 2003 | 4.750 | 4.940 | 4.750 | 4.910 | 401,600 | +0.09(+1.87%) |
Feb 06, 2003 | 4.650 | 4.820 | 4.600 | 4.820 | 133,500 | +0.16(+3.43%) |
Feb 05, 2003 | 4.650 | 4.750 | 4.600 | 4.660 | 49,800 | +0.00(+0.00%) |
Feb 04, 2003 | 4.580 | 4.660 | 4.570 | 4.660 | 54,800 | +0.04(+0.87%) |
Feb 03, 2003 | 4.560 | 4.620 | 4.560 | 4.620 | 62,500 | +0.07(+1.54%) |
Jan 31, 2003 | 4.570 | 4.590 | 4.550 | 4.550 | 116,200 | -0.07(-1.52%) |
Jan 30, 2003 | 4.740 | 4.740 | 4.610 | 4.620 | 50,000 | -0.08(-1.70%) |
Jan 29, 2003 | 4.800 | 4.800 | 4.660 | 4.700 | 55,600 | -0.14(-2.89%) |
Jan 28, 2003 | 4.510 | 4.850 | 4.510 | 4.840 | 122,300 | +0.23(+4.99%) |
Jan 27, 2003 | 4.550 | 4.630 | 4.500 | 4.610 | 73,900 | +0.01(+0.22%) |
Jan 24, 2003 | 4.550 | 4.680 | 4.550 | 4.600 | 54,100 | +0.06(+1.32%) |
Jan 23, 2003 | 4.630 | 4.710 | 4.480 | 4.540 | 1,105,300 | -0.11(-2.37%) |
Jan 22, 2003 | 4.810 | 4.850 | 4.650 | 4.650 | 171,400 | -0.19(-3.93%) |
Jan 21, 2003 | 4.810 | 4.850 | 4.750 | 4.840 | 442,700 | +0.03(+0.62%) |
Jan 20, 2003 | 4.760 | 4.890 | 4.760 | 4.810 | 77,100 | +0.03(+0.63%) |
Jan 17, 2003 | 4.780 | 4.780 | 4.680 | 4.780 | 45,800 | +0.03(+0.63%) |
Jan 16, 2003 | 4.900 | 4.920 | 4.680 | 4.750 | 123,300 | -0.20(-4.04%) |
Jan 15, 2003 | 5.050 | 5.060 | 4.910 | 4.950 | 462,000 | -0.15(-2.94%) |
Jan 14, 2003 | 4.800 | 5.250 | 4.800 | 5.100 | 912,700 | +0.30(+6.25%) |
Jan 13, 2003 | 4.500 | 4.870 | 4.500 | 4.800 | 429,200 | +0.30(+6.67%) |
Jan 10, 2003 | 4.500 | 4.500 | 4.210 | 4.500 | 382,800 | +0.00(+0.00%) |
Jan 09, 2003 | 4.520 | 4.540 | 4.460 | 4.500 | 149,900 | +0.09(+2.04%) |
Jan 08, 2003 | 4.500 | 4.500 | 4.330 | 4.410 | 78,700 | -0.04(-0.90%) |
Jan 07, 2003 | 4.510 | 4.510 | 4.380 | 4.450 | 115,400 | -0.06(-1.33%) |
Jan 06, 2003 | 4.600 | 4.650 | 4.500 | 4.510 | 411,900 | +0.03(+0.67%) |
Jan 03, 2003 | 4.290 | 4.500 | 4.260 | 4.480 | 100,900 | +0.19(+4.43%) |
Jan 02, 2003 | 4.250 | 4.300 | 4.200 | 4.290 | 21,000 | +0.09(+2.14%) |
Dec 31, 2002 | 4.250 | 4.280 | 4.200 | 4.200 | 14,500 | -0.05(-1.18%) |
Dec 30, 2002 | 4.270 | 4.300 | 4.230 | 4.250 | 48,900 | -0.05(-1.16%) |
Dec 27, 2002 | 4.250 | 4.300 | 4.250 | 4.300 | 13,000 | -0.04(-0.92%) |
Dec 24, 2002 | 4.340 | 4.340 | 4.250 | 4.340 | 22,500 | +0.04(+0.93%) |
Dec 23, 2002 | 4.240 | 4.300 | 4.220 | 4.300 | 67,900 | +0.06(+1.42%) |
Dec 20, 2002 | 4.240 | 4.240 | 4.150 | 4.240 | 35,200 | +0.03(+0.71%) |
Dec 19, 2002 | 4.200 | 4.300 | 4.170 | 4.210 | 85,300 | +0.06(+1.45%) |
Dec 18, 2002 | 4.110 | 4.230 | 4.060 | 4.150 | 104,200 | -0.03(-0.72%) |
Dec 17, 2002 | 4.070 | 4.190 | 4.070 | 4.180 | 397,500 | +0.07(+1.70%) |
Dec 16, 2002 | 4.210 | 4.210 | 4.100 | 4.110 | 226,300 | -0.06(-1.44%) |
Dec 13, 2002 | 4.020 | 4.180 | 4.020 | 4.170 | 509,300 | +0.08(+1.96%) |
Dec 12, 2002 | 4.250 | 4.250 | 4.020 | 4.090 | 97,900 | -0.16(-3.76%) |
Dec 11, 2002 | 4.200 | 4.300 | 4.200 | 4.250 | 390,000 | +0.09(+2.16%) |
Dec 10, 2002 | 4.120 | 4.220 | 4.120 | 4.160 | 97,600 | +0.03(+0.73%) |
Dec 09, 2002 | 4.200 | 4.200 | 4.110 | 4.130 | 52,500 | -0.05(-1.20%) |
Dec 06, 2002 | 4.070 | 4.200 | 4.070 | 4.180 | 69,400 | +0.06(+1.46%) |
Dec 05, 2002 | 4.320 | 4.320 | 4.110 | 4.120 | 449,100 | -0.13(-3.06%) |
Dec 04, 2002 | 4.200 | 4.480 | 4.150 | 4.250 | 444,900 | +0.01(+0.24%) |
Dec 03, 2002 | 4.100 | 4.240 | 4.100 | 4.240 | 189,700 | +0.09(+2.17%) |
Dec 02, 2002 | 4.060 | 4.230 | 4.060 | 4.150 | 190,500 | +0.05(+1.22%) |
Nov 29, 2002 | 4.150 | 4.200 | 4.060 | 4.100 | 91,000 | -0.05(-1.20%) |
Nov 28, 2002 | 4.180 | 4.200 | 4.150 | 4.150 | 64,200 | -0.04(-0.95%) |
Nov 27, 2002 | 4.180 | 4.230 | 4.180 | 4.190 | 29,800 | -0.01(-0.24%) |
Nov 26, 2002 | 4.240 | 4.240 | 4.180 | 4.200 | 51,700 | +0.03(+0.72%) |
Nov 25, 2002 | 4.160 | 4.250 | 4.150 | 4.170 | 112,800 | -0.01(-0.24%) |
Nov 22, 2002 | 4.180 | 4.210 | 4.160 | 4.180 | 93,600 | +0.00(+0.00%) |
Nov 21, 2002 | 4.150 | 4.210 | 4.150 | 4.180 | 181,500 | +0.02(+0.48%) |
Nov 20, 2002 | 4.300 | 4.300 | 4.150 | 4.160 | 86,200 | -0.14(-3.26%) |
Nov 19, 2002 | 4.240 | 4.340 | 4.200 | 4.300 | 194,800 | +0.06(+1.42%) |
Nov 18, 2002 | 4.200 | 4.280 | 4.200 | 4.240 | 204,600 | +0.04(+0.95%) |
Nov 15, 2002 | 4.200 | 4.210 | 4.170 | 4.200 | 67,400 | +0.00(+0.00%) |
Nov 14, 2002 | 4.150 | 4.210 | 4.150 | 4.200 | 358,600 | -0.02(-0.47%) |
Nov 13, 2002 | 4.200 | 4.240 | 4.200 | 4.220 | 51,800 | +0.01(+0.24%) |
Nov 12, 2002 | 4.210 | 4.280 | 4.200 | 4.210 | 92,300 | +0.00(+0.00%) |
Nov 11, 2002 | 4.260 | 4.270 | 4.200 | 4.210 | 67,900 | -0.09(-2.09%) |
Nov 08, 2002 | 4.210 | 4.300 | 4.210 | 4.300 | 57,700 | +0.05(+1.18%) |
Nov 07, 2002 | 4.260 | 4.300 | 4.200 | 4.250 | 138,200 | +0.00(+0.00%) |
Nov 06, 2002 | 4.150 | 4.260 | 4.150 | 4.250 | 66,800 | +0.04(+0.95%) |
Nov 05, 2002 | 4.220 | 4.250 | 4.180 | 4.210 | 59,900 | -0.04(-0.94%) |
Nov 04, 2002 | 4.250 | 4.300 | 4.190 | 4.250 | 187,800 | +0.08(+1.92%) |
Nov 01, 2002 | 4.110 | 4.290 | 4.110 | 4.170 | 857,800 | -0.03(-0.71%) |
Oct 31, 2002 | 4.260 | 4.260 | 4.120 | 4.200 | 1,370,100 | -0.10(-2.33%) |
Oct 30, 2002 | 4.250 | 4.330 | 4.210 | 4.300 | 103,800 | +0.05(+1.18%) |
Oct 29, 2002 | 4.260 | 4.350 | 4.240 | 4.250 | 84,700 | -0.05(-1.16%) |
Oct 28, 2002 | 4.300 | 4.350 | 4.250 | 4.300 | 243,100 | +0.04(+0.94%) |
Oct 25, 2002 | 4.150 | 4.300 | 4.150 | 4.260 | 81,400 | -0.06(-1.39%) |
Oct 24, 2002 | 4.200 | 4.400 | 4.200 | 4.320 | 78,600 | +0.09(+2.13%) |
Oct 23, 2002 | 4.160 | 4.230 | 4.150 | 4.230 | 146,000 | +0.08(+1.93%) |
Oct 22, 2002 | 4.140 | 4.250 | 4.140 | 4.150 | 209,700 | +0.04(+0.97%) |
Oct 21, 2002 | 4.200 | 4.200 | 3.990 | 4.110 | 262,800 | -0.13(-3.07%) |
Oct 18, 2002 | 4.160 | 4.240 | 4.120 | 4.240 | 158,800 | +0.01(+0.24%) |
Oct 17, 2002 | 4.060 | 4.240 | 4.060 | 4.230 | 117,600 | +0.18(+4.44%) |
Oct 16, 2002 | 4.080 | 4.180 | 4.020 | 4.050 | 217,100 | -0.05(-1.22%) |
Oct 15, 2002 | 4.100 | 4.170 | 4.010 | 4.100 | 193,800 | +0.04(+0.99%) |
Oct 11, 2002 | 4.010 | 4.240 | 4.010 | 4.060 | 351,900 | +0.05(+1.25%) |
Oct 10, 2002 | 4.100 | 4.100 | 4.000 | 4.010 | 316,800 | -0.09(-2.20%) |
Oct 09, 2002 | 4.000 | 4.100 | 3.970 | 4.100 | 315,600 | +0.07(+1.74%) |
Oct 08, 2002 | 4.070 | 4.090 | 3.960 | 4.030 | 1,037,500 | -0.05(-1.23%) |
Oct 07, 2002 | 4.230 | 4.260 | 4.080 | 4.080 | 113,000 | -0.15(-3.55%) |
Oct 04, 2002 | 4.380 | 4.380 | 4.220 | 4.230 | 75,900 | -0.16(-3.64%) |
Oct 03, 2002 | 4.390 | 4.420 | 4.390 | 4.390 | 68,900 | -0.03(-0.68%) |
Oct 02, 2002 | 4.360 | 4.430 | 4.310 | 4.420 | 42,100 | +0.02(+0.45%) |
Oct 01, 2002 | 4.320 | 4.440 | 4.310 | 4.400 | 174,800 | +0.09(+2.09%) |
Sep 30, 2002 | 4.300 | 4.350 | 4.260 | 4.310 | 109,000 | -0.09(-2.05%) |
Sep 27, 2002 | 4.350 | 4.400 | 4.330 | 4.400 | 21,800 | +0.04(+0.92%) |
Sep 26, 2002 | 4.450 | 4.450 | 4.350 | 4.360 | 24,100 | -0.08(-1.80%) |
Sep 25, 2002 | 4.270 | 4.440 | 4.270 | 4.440 | 45,500 | +0.24(+5.71%) |
Sep 24, 2002 | 4.400 | 4.450 | 4.200 | 4.200 | 171,900 | -0.21(-4.76%) |
Sep 23, 2002 | 4.500 | 4.560 | 4.410 | 4.410 | 68,300 | -0.09(-2.00%) |
Sep 20, 2002 | 4.620 | 4.680 | 4.500 | 4.500 | 109,100 | -0.15(-3.23%) |
Sep 19, 2002 | 4.700 | 4.730 | 4.600 | 4.650 | 404,900 | -0.05(-1.06%) |
Sep 18, 2002 | 4.730 | 4.730 | 4.700 | 4.700 | 78,100 | -0.01(-0.21%) |
Sep 17, 2002 | 4.730 | 4.750 | 4.700 | 4.710 | 49,200 | -0.04(-0.84%) |
Sep 16, 2002 | 4.700 | 4.800 | 4.700 | 4.750 | 81,900 | +0.05(+1.06%) |
Sep 13, 2002 | 4.580 | 4.750 | 4.580 | 4.700 | 406,300 | +0.09(+1.95%) |
Sep 12, 2002 | 4.610 | 4.650 | 4.570 | 4.610 | 379,500 | +0.00(+0.00%) |
Sep 11, 2002 | 4.500 | 4.650 | 4.500 | 4.610 | 97,100 | +0.09(+1.99%) |
Sep 10, 2002 | 4.500 | 4.550 | 4.450 | 4.520 | 166,200 | +0.07(+1.57%) |
Sep 09, 2002 | 4.440 | 4.450 | 4.330 | 4.450 | 265,900 | +0.09(+2.06%) |
Sep 06, 2002 | 4.450 | 4.450 | 4.310 | 4.360 | 83,000 | -0.09(-2.02%) |
Sep 05, 2002 | 4.530 | 4.530 | 4.450 | 4.450 | 350,100 | -0.07(-1.55%) |
Sep 04, 2002 | 4.550 | 4.590 | 4.500 | 4.520 | 72,400 | -0.05(-1.09%) |
Sep 03, 2002 | 4.530 | 4.680 | 4.530 | 4.570 | 32,500 | -0.16(-3.38%) |
Aug 30, 2002 | 4.460 | 4.800 | 4.420 | 4.730 | 99,700 | +0.27(+6.05%) |
Aug 29, 2002 | 4.510 | 4.630 | 4.310 | 4.460 | 389,000 | -0.05(-1.11%) |
Aug 28, 2002 | 4.680 | 4.700 | 4.510 | 4.510 | 249,500 | -0.08(-1.74%) |
Aug 27, 2002 | 4.710 | 4.800 | 4.590 | 4.590 | 186,300 | -0.25(-5.17%) |
Aug 26, 2002 | 4.780 | 4.890 | 4.750 | 4.840 | 38,100 | +0.04(+0.83%) |
Aug 23, 2002 | 4.880 | 4.900 | 4.800 | 4.800 | 27,500 | -0.08(-1.64%) |
Aug 22, 2002 | 4.860 | 4.930 | 4.860 | 4.880 | 88,800 | -0.04(-0.81%) |
Aug 21, 2002 | 5.000 | 5.000 | 4.900 | 4.920 | 191,600 | -0.10(-1.99%) |
Aug 20, 2002 | 4.850 | 5.040 | 4.850 | 5.020 | 282,900 | +0.16(+3.29%) |
Aug 19, 2002 | 4.900 | 4.900 | 4.690 | 4.860 | 119,900 | +0.15(+3.18%) |
Aug 16, 2002 | 4.710 | 4.790 | 4.650 | 4.710 | 603,200 | +0.01(+0.21%) |
Aug 15, 2002 | 4.790 | 4.790 | 4.700 | 4.700 | 105,100 | -0.09(-1.88%) |
Aug 14, 2002 | 4.790 | 4.800 | 4.670 | 4.790 | 153,900 | +0.03(+0.63%) |
Aug 13, 2002 | 4.980 | 5.000 | 4.750 | 4.760 | 456,300 | -0.24(-4.80%) |
Aug 12, 2002 | 5.000 | 5.050 | 4.960 | 5.000 | 52,500 | -0.01(-0.20%) |
Aug 09, 2002 | 4.940 | 5.010 | 4.900 | 5.010 | 57,100 | +0.11(+2.24%) |
Aug 08, 2002 | 4.870 | 4.960 | 4.870 | 4.900 | 29,300 | +0.00(+0.00%) |
Aug 07, 2002 | 4.970 | 4.970 | 4.870 | 4.900 | 21,500 | -0.06(-1.21%) |
Aug 06, 2002 | 5.020 | 5.050 | 4.850 | 4.960 | 92,400 | -0.09(-1.78%) |
Aug 02, 2002 | 5.000 | 5.150 | 4.950 | 5.050 | 51,600 | -0.10(-1.94%) |
Aug 01, 2002 | 5.240 | 5.240 | 5.000 | 5.150 | 68,000 | -0.16(-3.01%) |
Jul 31, 2002 | 4.860 | 5.310 | 4.860 | 5.310 | 153,800 | +0.43(+8.81%) |
Jul 30, 2002 | 4.800 | 4.980 | 4.800 | 4.880 | 71,900 | +0.13(+2.74%) |
Jul 29, 2002 | 4.800 | 4.800 | 4.710 | 4.750 | 70,000 | +0.05(+1.06%) |
Jul 26, 2002 | 4.680 | 4.800 | 4.680 | 4.700 | 42,200 | +0.01(+0.21%) |
Jul 25, 2002 | 4.770 | 4.840 | 4.680 | 4.690 | 36,700 | -0.06(-1.26%) |
Jul 24, 2002 | 4.600 | 4.850 | 4.400 | 4.750 | 376,400 | +0.05(+1.06%) |
Jul 23, 2002 | 4.810 | 4.870 | 4.700 | 4.700 | 124,700 | -0.15(-3.09%) |
Jul 22, 2002 | 4.870 | 4.900 | 4.750 | 4.850 | 203,000 | -0.07(-1.42%) |
Jul 19, 2002 | 4.900 | 4.950 | 4.850 | 4.920 | 404,100 | +0.01(+0.20%) |
Jul 18, 2002 | 5.170 | 5.170 | 4.910 | 4.910 | 62,700 | -0.24(-4.66%) |
Jul 17, 2002 | 5.020 | 5.150 | 5.020 | 5.150 | 191,500 | +0.13(+2.59%) |
Jul 16, 2002 | 4.900 | 5.030 | 4.900 | 5.020 | 134,600 | +0.10(+2.03%) |
Jul 15, 2002 | 5.000 | 5.030 | 4.900 | 4.920 | 630,200 | -0.10(-1.99%) |
Jul 12, 2002 | 5.090 | 5.100 | 5.000 | 5.020 | 379,100 | -0.08(-1.57%) |
Jul 11, 2002 | 5.200 | 5.230 | 4.800 | 5.100 | 331,900 | -0.15(-2.86%) |
Jul 10, 2002 | 5.640 | 5.650 | 5.250 | 5.250 | 280,500 | -0.36(-6.42%) |
Jul 09, 2002 | 5.700 | 5.700 | 5.600 | 5.610 | 85,700 | -0.08(-1.41%) |
Jul 08, 2002 | 5.550 | 5.700 | 5.550 | 5.690 | 218,300 | +0.14(+2.52%) |
Jul 05, 2002 | 5.600 | 5.600 | 5.470 | 5.550 | 113,200 | -0.02(-0.36%) |
Jul 04, 2002 | 5.620 | 5.620 | 5.450 | 5.570 | 88,600 | -0.04(-0.71%) |
Jul 03, 2002 | 5.710 | 5.750 | 5.600 | 5.610 | 185,900 | -0.24(-4.10%) |
Jul 02, 2002 | 5.410 | 5.850 | 5.410 | 5.850 | 299,300 | +0.35(+6.36%) |
Jun 28, 2002 | 5.500 | 5.560 | 5.450 | 5.500 | 83,200 | +0.00(+0.00%) |
Jun 27, 2002 | 5.650 | 5.700 | 5.360 | 5.500 | 321,100 | -0.17(-3.00%) |
Jun 26, 2002 | 5.580 | 5.690 | 5.560 | 5.670 | 242,100 | -0.08(-1.39%) |
Jun 25, 2002 | 5.560 | 5.750 | 5.560 | 5.750 | 672,300 | +0.17(+3.05%) |
Jun 24, 2002 | 5.300 | 5.600 | 5.300 | 5.580 | 389,900 | +0.18(+3.33%) |
Jun 21, 2002 | 5.500 | 5.520 | 5.350 | 5.400 | 240,700 | -0.09(-1.64%) |
Jun 20, 2002 | 5.400 | 5.490 | 5.350 | 5.490 | 257,500 | +0.04(+0.73%) |
Jun 19, 2002 | 5.460 | 5.550 | 5.400 | 5.450 | 1,231,200 | +0.04(+0.74%) |
Jun 18, 2002 | 5.310 | 5.460 | 5.310 | 5.410 | 528,800 | +0.08(+1.50%) |
Jun 17, 2002 | 5.300 | 5.400 | 5.300 | 5.330 | 149,700 | +0.01(+0.19%) |
Jun 14, 2002 | 5.350 | 5.400 | 5.260 | 5.320 | 223,700 | -0.05(-0.93%) |
Jun 13, 2002 | 5.290 | 5.430 | 5.290 | 5.370 | 406,000 | +0.06(+1.13%) |
Jun 12, 2002 | 5.320 | 5.350 | 5.300 | 5.310 | 171,800 | -0.02(-0.38%) |
Jun 11, 2002 | 5.280 | 5.350 | 5.280 | 5.330 | 244,400 | +0.06(+1.14%) |
Jun 10, 2002 | 5.280 | 5.320 | 5.250 | 5.270 | 508,400 | -0.06(-1.13%) |
Jun 07, 2002 | 5.350 | 5.390 | 5.270 | 5.330 | 806,000 | -0.06(-1.11%) |
Jun 06, 2002 | 5.250 | 5.400 | 5.230 | 5.390 | 316,100 | +0.14(+2.67%) |
Jun 05, 2002 | 5.200 | 5.370 | 5.200 | 5.250 | 1,131,000 | -0.01(-0.19%) |
Jun 04, 2002 | 5.050 | 5.260 | 5.050 | 5.260 | 540,000 | +0.21(+4.16%) |
Jun 03, 2002 | 4.950 | 5.060 | 4.950 | 5.050 | 135,300 | +0.02(+0.40%) |
May 31, 2002 | 4.990 | 5.030 | 4.950 | 5.030 | 160,400 | +0.00(+0.00%) |
May 30, 2002 | 4.960 | 5.030 | 4.910 | 5.030 | 103,200 | +0.01(+0.20%) |
May 29, 2002 | 4.980 | 5.040 | 4.960 | 5.020 | 162,600 | +0.05(+1.01%) |
May 28, 2002 | 4.990 | 5.050 | 4.900 | 4.970 | 1,086,500 | +0.03(+0.61%) |
May 27, 2002 | 5.050 | 5.090 | 4.900 | 4.940 | 175,900 | -0.11(-2.18%) |
May 24, 2002 | 5.070 | 5.100 | 5.010 | 5.050 | 180,800 | -0.04(-0.79%) |
May 23, 2002 | 5.030 | 5.090 | 5.010 | 5.090 | 310,100 | +0.12(+2.41%) |
May 22, 2002 | 5.040 | 5.040 | 4.960 | 4.970 | 254,600 | -0.09(-1.78%) |
May 21, 2002 | 4.950 | 5.060 | 4.850 | 5.060 | 202,500 | +0.16(+3.27%) |
May 17, 2002 | 4.960 | 4.970 | 4.850 | 4.900 | 204,700 | -0.05(-1.01%) |
May 16, 2002 | 5.000 | 5.000 | 4.900 | 4.950 | 660,200 | -0.05(-1.00%) |
May 15, 2002 | 4.860 | 5.090 | 4.800 | 5.000 | 1,409,600 | +0.15(+3.09%) |
May 14, 2002 | 4.900 | 4.900 | 4.810 | 4.850 | 327,100 | +0.05(+1.04%) |
May 13, 2002 | 4.720 | 4.850 | 4.720 | 4.800 | 169,300 | +0.05(+1.05%) |
May 10, 2002 | 4.850 | 4.860 | 4.720 | 4.750 | 215,400 | -0.10(-2.06%) |
May 09, 2002 | 4.750 | 4.850 | 4.680 | 4.850 | 998,700 | +0.10(+2.11%) |
May 08, 2002 | 4.700 | 4.840 | 4.700 | 4.750 | 232,800 | +0.08(+1.71%) |
May 07, 2002 | 4.750 | 4.770 | 4.630 | 4.670 | 177,900 | -0.08(-1.68%) |
May 06, 2002 | 4.750 | 4.820 | 4.710 | 4.750 | 343,300 | +0.03(+0.64%) |
May 03, 2002 | 4.850 | 4.850 | 4.710 | 4.720 | 152,600 | -0.08(-1.67%) |
May 02, 2002 | 4.850 | 4.850 | 4.780 | 4.800 | 124,400 | -0.02(-0.41%) |
May 01, 2002 | 4.800 | 4.950 | 4.750 | 4.820 | 1,986,600 | +0.02(+0.42%) |
Apr 30, 2002 | 4.910 | 5.000 | 4.770 | 4.800 | 473,500 | -0.11(-2.24%) |
Apr 29, 2002 | 4.950 | 5.080 | 4.820 | 4.910 | 403,700 | -0.12(-2.39%) |
Apr 26, 2002 | 4.710 | 5.250 | 4.710 | 5.030 | 2,087,600 | +0.33(+7.02%) |
Apr 25, 2002 | 4.700 | 4.740 | 4.650 | 4.700 | 126,400 | -0.05(-1.05%) |
Apr 24, 2002 | 4.710 | 4.840 | 4.700 | 4.750 | 60,900 | +0.04(+0.85%) |
Apr 23, 2002 | 4.850 | 4.850 | 4.690 | 4.710 | 59,700 | -0.14(-2.89%) |
Apr 22, 2002 | 4.820 | 4.850 | 4.800 | 4.850 | 138,300 | -0.03(-0.61%) |
Apr 19, 2002 | 4.860 | 4.880 | 4.760 | 4.880 | 104,500 | -0.02(-0.41%) |
Apr 18, 2002 | 4.960 | 4.960 | 4.870 | 4.900 | 78,200 | -0.06(-1.21%) |
Apr 17, 2002 | 4.900 | 4.960 | 4.800 | 4.960 | 115,800 | +0.02(+0.40%) |
Apr 16, 2002 | 4.950 | 4.960 | 4.880 | 4.940 | 218,900 | -0.01(-0.20%) |
Apr 15, 2002 | 4.860 | 4.950 | 4.860 | 4.950 | 114,000 | +0.10(+2.06%) |
Apr 12, 2002 | 4.880 | 4.900 | 4.810 | 4.850 | 152,400 | -0.06(-1.22%) |
Apr 11, 2002 | 4.760 | 4.940 | 4.760 | 4.910 | 322,100 | +0.16(+3.37%) |
Apr 10, 2002 | 4.700 | 4.750 | 4.700 | 4.750 | 677,200 | +0.03(+0.64%) |
Apr 09, 2002 | 4.700 | 4.750 | 4.700 | 4.720 | 123,900 | +0.04(+0.85%) |
Apr 08, 2002 | 4.700 | 4.700 | 4.650 | 4.680 | 239,600 | -0.02(-0.43%) |
Apr 05, 2002 | 4.770 | 4.850 | 4.610 | 4.700 | 385,600 | -0.15(-3.09%) |
Apr 04, 2002 | 4.950 | 4.980 | 4.790 | 4.850 | 209,900 | -0.12(-2.41%) |
Apr 03, 2002 | 4.950 | 5.000 | 4.920 | 4.970 | 376,700 | -0.02(-0.40%) |
Apr 02, 2002 | 4.850 | 5.000 | 4.850 | 4.990 | 373,200 | +0.09(+1.84%) |