Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2003 | 4.240 | 4.390 | 4.150 | 4.180 | 66,161 | -0.22(-5.00%) |
Mar 27, 2003 | 4.300 | 4.490 | 4.200 | 4.400 | 35,278 | +0.06(+1.38%) |
Mar 26, 2003 | 4.400 | 4.701 | 4.320 | 4.340 | 26,388 | -0.24(-5.24%) |
Mar 25, 2003 | 4.110 | 4.600 | 4.110 | 4.580 | 62,877 | +0.42(+10.10%) |
Mar 24, 2003 | 4.300 | 4.600 | 4.150 | 4.160 | 74,746 | -0.34(-7.56%) |
Mar 21, 2003 | 4.140 | 4.550 | 4.140 | 4.500 | 132,304 | +0.34(+8.17%) |
Mar 20, 2003 | 4.200 | 4.230 | 4.120 | 4.160 | 45,052 | -0.21(-4.81%) |
Mar 19, 2003 | 4.200 | 4.440 | 4.100 | 4.370 | 50,204 | +0.07(+1.63%) |
Mar 18, 2003 | 4.110 | 4.300 | 4.110 | 4.300 | 100,800 | +0.15(+3.61%) |
Mar 17, 2003 | 4.110 | 4.190 | 4.050 | 4.150 | 84,800 | +0.00(+0.00%) |
Mar 14, 2003 | 4.120 | 4.290 | 4.120 | 4.150 | 36,800 | -0.10(-2.35%) |
Mar 13, 2003 | 4.190 | 4.250 | 4.140 | 4.250 | 36,500 | +0.09(+2.16%) |
Mar 12, 2003 | 4.100 | 4.280 | 4.100 | 4.160 | 40,800 | -0.02(-0.48%) |
Mar 11, 2003 | 4.020 | 4.180 | 4.020 | 4.180 | 40,400 | +0.03(+0.72%) |
Mar 10, 2003 | 4.150 | 4.160 | 4.100 | 4.150 | 33,400 | +0.00(+0.00%) |
Mar 07, 2003 | 4.110 | 4.200 | 4.040 | 4.150 | 67,300 | -0.02(-0.48%) |
Mar 06, 2003 | 4.160 | 4.170 | 4.100 | 4.170 | 39,900 | +0.03(+0.72%) |
Mar 05, 2003 | 4.240 | 4.360 | 4.100 | 4.140 | 343,600 | -0.16(-3.72%) |
Mar 04, 2003 | 4.250 | 4.300 | 4.160 | 4.300 | 14,300 | +0.13(+3.12%) |
Mar 03, 2003 | 3.970 | 4.230 | 3.970 | 4.170 | 17,000 | +0.09(+2.23%) |
Feb 28, 2003 | 4.300 | 4.350 | 4.050 | 4.079 | 33,200 | -0.17(-4.02%) |
Feb 27, 2003 | 4.080 | 4.330 | 4.080 | 4.250 | 19,300 | +0.12(+2.91%) |
Feb 26, 2003 | 4.310 | 4.400 | 4.100 | 4.130 | 13,700 | -0.25(-5.71%) |
Feb 25, 2003 | 4.100 | 4.390 | 4.040 | 4.380 | 39,600 | +0.28(+6.83%) |
Feb 24, 2003 | 4.210 | 4.350 | 4.090 | 4.100 | 11,200 | -0.21(-4.87%) |
Feb 21, 2003 | 4.250 | 4.350 | 4.180 | 4.310 | 24,300 | +0.12(+2.86%) |
Feb 20, 2003 | 4.100 | 4.250 | 4.100 | 4.190 | 18,800 | +0.09(+2.17%) |
Feb 19, 2003 | 4.300 | 4.380 | 4.100 | 4.101 | 38,300 | -0.20(-4.63%) |
Feb 18, 2003 | 4.100 | 4.400 | 4.050 | 4.300 | 63,800 | +0.20(+4.88%) |
Feb 14, 2003 | 4.050 | 4.190 | 4.050 | 4.100 | 37,200 | -0.02(-0.49%) |
Feb 13, 2003 | 3.920 | 4.200 | 3.920 | 4.120 | 58,400 | +0.11(+2.74%) |
Feb 12, 2003 | 4.030 | 4.030 | 3.930 | 4.010 | 26,300 | -0.05(-1.23%) |
Feb 11, 2003 | 4.410 | 4.550 | 4.040 | 4.060 | 56,200 | -0.31(-7.09%) |
Feb 10, 2003 | 4.110 | 4.410 | 4.050 | 4.370 | 80,500 | +0.32(+7.90%) |
Feb 07, 2003 | 4.080 | 4.560 | 4.020 | 4.050 | 91,900 | +0.03(+0.75%) |
Feb 06, 2003 | 4.070 | 4.130 | 4.000 | 4.020 | 16,000 | +0.00(+0.00%) |
Feb 05, 2003 | 4.190 | 4.450 | 3.980 | 4.020 | 54,200 | -0.14(-3.37%) |
Feb 04, 2003 | 4.200 | 4.500 | 4.110 | 4.160 | 152,500 | -0.09(-2.12%) |
Feb 03, 2003 | 4.530 | 4.690 | 4.220 | 4.250 | 888,100 | -0.21(-4.71%) |
Jan 31, 2003 | 4.320 | 4.490 | 4.240 | 4.460 | 64,100 | +0.13(+3.00%) |
Jan 30, 2003 | 4.780 | 4.740 | 4.240 | 4.330 | 28,100 | -0.45(-9.41%) |
Jan 29, 2003 | 4.310 | 4.800 | 4.230 | 4.780 | 48,000 | +0.40(+9.13%) |
Jan 28, 2003 | 4.300 | 4.520 | 4.200 | 4.380 | 125,900 | +0.17(+4.04%) |
Jan 27, 2003 | 4.450 | 4.470 | 3.960 | 4.210 | 215,700 | -0.23(-5.18%) |
Jan 24, 2003 | 4.950 | 5.130 | 4.370 | 4.440 | 54,900 | -0.53(-10.66%) |
Jan 23, 2003 | 4.950 | 5.030 | 4.900 | 4.970 | 34,400 | +0.03(+0.61%) |
Jan 22, 2003 | 5.200 | 5.200 | 4.900 | 4.940 | 47,600 | -0.23(-4.45%) |
Jan 21, 2003 | 5.000 | 5.170 | 4.900 | 5.170 | 47,300 | +0.19(+3.82%) |
Jan 17, 2003 | 5.000 | 5.000 | 4.880 | 4.980 | 221,000 | -0.02(-0.40%) |
Jan 16, 2003 | 4.620 | 5.090 | 4.620 | 5.000 | 483,400 | +0.25(+5.26%) |
Jan 15, 2003 | 5.070 | 5.070 | 4.700 | 4.750 | 45,200 | -0.23(-4.62%) |
Jan 14, 2003 | 5.150 | 5.150 | 4.960 | 4.980 | 136,300 | -0.03(-0.60%) |
Jan 13, 2003 | 5.320 | 5.370 | 5.000 | 5.010 | 53,400 | +0.00(+0.00%) |
Jan 10, 2003 | 4.890 | 5.300 | 4.830 | 5.010 | 64,000 | +0.02(+0.42%) |
Jan 09, 2003 | 4.670 | 4.990 | 4.620 | 4.989 | 49,800 | +0.32(+6.83%) |
Jan 08, 2003 | 4.800 | 5.000 | 4.660 | 4.670 | 54,300 | -0.10(-2.10%) |
Jan 07, 2003 | 5.000 | 5.050 | 4.770 | 4.770 | 37,300 | -0.23(-4.60%) |
Jan 06, 2003 | 4.850 | 5.100 | 4.850 | 5.000 | 57,100 | +0.13(+2.67%) |
Jan 03, 2003 | 5.200 | 5.580 | 4.870 | 4.870 | 141,400 | -0.57(-10.48%) |
Jan 02, 2003 | 5.500 | 5.780 | 5.210 | 5.440 | 73,800 | -0.11(-1.98%) |
Dec 31, 2002 | 5.500 | 5.700 | 5.300 | 5.550 | 85,000 | +0.07(+1.28%) |
Dec 30, 2002 | 5.320 | 5.620 | 5.130 | 5.480 | 202,500 | +0.18(+3.40%) |
Dec 27, 2002 | 5.340 | 5.400 | 5.100 | 5.300 | 70,900 | -0.01(-0.19%) |
Dec 26, 2002 | 5.470 | 5.490 | 5.180 | 5.310 | 43,600 | -0.16(-2.93%) |
Dec 24, 2002 | 5.520 | 5.530 | 5.370 | 5.470 | 28,400 | -0.07(-1.26%) |
Dec 23, 2002 | 6.450 | 5.600 | 4.770 | 5.540 | 106,700 | +0.06(+1.09%) |
Dec 20, 2002 | 6.450 | 6.600 | 4.770 | 5.480 | 447,700 | -1.46(-21.04%) |
Dec 19, 2002 | 6.740 | 7.400 | 6.740 | 6.940 | 54,900 | -0.09(-1.28%) |
Dec 18, 2002 | 6.780 | 7.240 | 6.720 | 7.030 | 66,100 | +0.24(+3.53%) |
Dec 17, 2002 | 7.010 | 7.130 | 6.750 | 6.790 | 37,000 | -0.28(-3.97%) |
Dec 16, 2002 | 6.750 | 7.080 | 6.750 | 7.071 | 42,300 | +0.32(+4.76%) |
Dec 13, 2002 | 7.020 | 7.090 | 6.750 | 6.750 | 21,800 | -0.37(-5.20%) |
Dec 12, 2002 | 7.300 | 7.400 | 6.900 | 7.120 | 22,100 | -0.06(-0.84%) |
Dec 11, 2002 | 7.400 | 7.400 | 6.750 | 7.180 | 65,200 | -0.20(-2.71%) |
Dec 10, 2002 | 6.660 | 7.450 | 6.600 | 7.380 | 30,100 | +0.77(+11.65%) |
Dec 09, 2002 | 6.950 | 7.000 | 6.610 | 6.610 | 32,600 | -0.30(-4.34%) |
Dec 06, 2002 | 6.470 | 7.070 | 6.440 | 6.910 | 104,900 | +0.27(+4.07%) |
Dec 05, 2002 | 7.210 | 7.370 | 6.460 | 6.640 | 50,000 | -0.56(-7.78%) |
Dec 04, 2002 | 7.770 | 7.830 | 7.190 | 7.200 | 62,700 | -0.60(-7.70%) |
Dec 03, 2002 | 8.305 | 8.350 | 7.790 | 7.801 | 72,000 | -0.69(-8.12%) |
Dec 02, 2002 | 8.450 | 8.540 | 8.170 | 8.490 | 28,500 | +0.04(+0.47%) |
Nov 29, 2002 | 8.540 | 8.600 | 8.450 | 8.450 | 23,500 | -0.09(-1.05%) |
Nov 27, 2002 | 8.540 | 8.670 | 8.500 | 8.540 | 39,500 | +0.04(+0.47%) |
Nov 26, 2002 | 8.649 | 8.650 | 8.450 | 8.500 | 60,900 | -0.20(-2.29%) |
Nov 25, 2002 | 8.430 | 8.700 | 8.430 | 8.699 | 83,400 | -0.07(-0.80%) |
Nov 22, 2002 | 8.390 | 8.769 | 7.990 | 8.769 | 139,800 | +0.29(+3.41%) |
Nov 21, 2002 | 8.160 | 8.550 | 8.155 | 8.480 | 23,500 | +0.18(+2.17%) |
Nov 20, 2002 | 7.980 | 8.350 | 7.830 | 8.300 | 24,800 | +0.16(+1.97%) |
Nov 19, 2002 | 8.160 | 8.350 | 8.000 | 8.140 | 16,500 | -0.14(-1.69%) |
Nov 18, 2002 | 8.400 | 8.640 | 8.140 | 8.280 | 70,900 | -0.30(-3.50%) |
Nov 15, 2002 | 8.799 | 8.800 | 8.350 | 8.580 | 47,600 | -0.26(-2.94%) |
Nov 14, 2002 | 8.820 | 9.200 | 8.200 | 8.840 | 137,600 | +0.28(+3.26%) |
Nov 13, 2002 | 8.370 | 8.830 | 8.300 | 8.561 | 109,600 | +0.08(+0.96%) |
Nov 12, 2002 | 7.913 | 8.500 | 7.913 | 8.480 | 17,500 | +0.49(+6.13%) |
Nov 11, 2002 | 8.100 | 8.300 | 7.610 | 7.990 | 40,500 | +0.09(+1.14%) |
Nov 08, 2002 | 8.050 | 8.250 | 7.610 | 7.900 | 60,300 | +0.19(+2.46%) |
Nov 07, 2002 | 7.900 | 8.150 | 7.700 | 7.710 | 38,300 | -0.14(-1.78%) |
Nov 06, 2002 | 8.001 | 8.420 | 7.620 | 7.850 | 46,900 | -0.20(-2.48%) |
Nov 05, 2002 | 8.400 | 8.400 | 7.900 | 8.050 | 116,300 | -0.35(-4.17%) |
Nov 04, 2002 | 8.440 | 8.650 | 8.190 | 8.400 | 240,200 | -0.13(-1.52%) |
Nov 01, 2002 | 8.275 | 8.600 | 8.030 | 8.530 | 58,000 | +0.21(+2.52%) |
Oct 31, 2002 | 7.670 | 8.450 | 7.670 | 8.320 | 69,100 | +0.47(+5.99%) |
Oct 30, 2002 | 7.520 | 7.980 | 7.520 | 7.850 | 26,905 | +0.11(+1.42%) |
Oct 29, 2002 | 7.110 | 7.750 | 7.110 | 7.740 | 32,700 | +0.62(+8.71%) |
Oct 28, 2002 | 7.450 | 7.750 | 7.030 | 7.120 | 60,100 | -0.26(-3.52%) |
Oct 25, 2002 | 7.510 | 7.800 | 7.230 | 7.380 | 54,436 | -0.30(-3.91%) |
Oct 24, 2002 | 7.880 | 7.890 | 7.410 | 7.680 | 91,286 | -0.07(-0.90%) |
Oct 23, 2002 | 7.740 | 7.800 | 7.500 | 7.750 | 54,600 | -0.05(-0.64%) |
Oct 22, 2002 | 8.150 | 8.290 | 7.750 | 7.800 | 51,500 | -0.18(-2.26%) |
Oct 21, 2002 | 7.510 | 8.150 | 7.510 | 7.980 | 79,460 | +0.47(+6.26%) |
Oct 18, 2002 | 7.770 | 7.950 | 7.510 | 7.510 | 42,200 | -0.18(-2.34%) |
Oct 17, 2002 | 7.190 | 7.780 | 7.160 | 7.690 | 64,700 | +0.54(+7.55%) |
Oct 16, 2002 | 6.750 | 7.200 | 6.640 | 7.150 | 96,200 | +0.20(+2.88%) |
Oct 15, 2002 | 6.150 | 7.020 | 6.150 | 6.950 | 112,100 | +1.07(+18.16%) |
Oct 14, 2002 | 6.480 | 6.850 | 5.882 | 5.882 | 60,000 | -0.62(-9.51%) |
Oct 11, 2002 | 6.670 | 6.950 | 6.250 | 6.500 | 61,600 | -0.18(-2.69%) |
Oct 10, 2002 | 6.930 | 6.930 | 6.260 | 6.680 | 73,100 | -0.17(-2.48%) |
Oct 09, 2002 | 6.940 | 7.000 | 6.771 | 6.850 | 55,300 | -0.09(-1.30%) |
Oct 08, 2002 | 6.700 | 6.940 | 6.690 | 6.940 | 71,800 | +0.42(+6.44%) |
Oct 07, 2002 | 7.180 | 7.210 | 6.492 | 6.520 | 142,100 | -0.66(-9.19%) |
Oct 04, 2002 | 8.020 | 8.020 | 7.100 | 7.180 | 28,700 | -1.00(-12.22%) |
Oct 03, 2002 | 8.440 | 8.800 | 7.850 | 8.180 | 126,300 | -0.19(-2.27%) |
Oct 02, 2002 | 7.990 | 8.590 | 7.701 | 8.370 | 145,200 | +0.42(+5.28%) |
Oct 01, 2002 | 7.850 | 8.110 | 7.480 | 7.950 | 120,900 | +0.16(+2.05%) |
Sep 30, 2002 | 7.160 | 7.838 | 6.900 | 7.790 | 86,158 | +0.58(+8.04%) |
Sep 27, 2002 | 6.999 | 7.350 | 6.700 | 7.210 | 66,900 | +0.43(+6.34%) |
Sep 26, 2002 | 7.050 | 7.222 | 6.750 | 6.780 | 75,700 | -0.32(-4.51%) |
Sep 25, 2002 | 6.700 | 7.150 | 6.700 | 7.100 | 103,500 | +0.20(+2.93%) |
Sep 24, 2002 | 6.300 | 7.150 | 6.271 | 6.898 | 72,800 | +0.79(+12.90%) |
Sep 23, 2002 | 6.700 | 6.700 | 5.990 | 6.110 | 77,200 | -0.59(-8.81%) |
Sep 20, 2002 | 6.750 | 6.850 | 6.300 | 6.700 | 87,883 | -0.11(-1.62%) |
Sep 19, 2002 | 7.190 | 7.242 | 6.340 | 6.810 | 328,800 | -0.49(-6.71%) |
Sep 18, 2002 | 7.600 | 7.600 | 7.200 | 7.300 | 52,000 | -0.30(-3.95%) |
Sep 17, 2002 | 7.600 | 7.800 | 7.360 | 7.600 | 38,290 | +0.20(+2.70%) |
Sep 16, 2002 | 7.785 | 7.870 | 7.360 | 7.400 | 2,710,000 | -0.42(-5.37%) |
Sep 13, 2002 | 7.520 | 7.840 | 7.360 | 7.820 | 48,574 | +0.33(+4.41%) |
Sep 12, 2002 | 7.500 | 7.670 | 7.390 | 7.490 | 17,300 | -0.08(-1.06%) |
Sep 11, 2002 | 7.980 | 8.110 | 7.520 | 7.570 | 33,300 | -0.43(-5.37%) |
Sep 10, 2002 | 7.960 | 8.088 | 7.850 | 8.000 | 86,700 | +0.03(+0.38%) |
Sep 09, 2002 | 7.990 | 8.000 | 7.510 | 7.970 | 36,200 | -0.10(-1.24%) |
Sep 06, 2002 | 7.750 | 8.240 | 7.560 | 8.070 | 74,250 | +0.58(+7.74%) |
Sep 05, 2002 | 7.510 | 7.750 | 7.320 | 7.490 | 53,200 | -0.11(-1.45%) |
Sep 04, 2002 | 7.750 | 7.850 | 7.500 | 7.600 | 109,675 | -0.15(-1.94%) |
Sep 03, 2002 | 8.590 | 8.590 | 7.750 | 7.750 | 50,351 | -0.61(-7.30%) |
Aug 30, 2002 | 9.000 | 9.000 | 8.360 | 8.360 | 20,300 | -0.14(-1.65%) |
Aug 29, 2002 | 8.750 | 8.750 | 8.500 | 8.500 | 30,300 | -0.26(-2.97%) |
Aug 28, 2002 | 9.000 | 9.050 | 8.760 | 8.760 | 76,700 | -0.24(-2.67%) |
Aug 27, 2002 | 9.110 | 9.180 | 8.980 | 9.000 | 52,300 | -0.24(-2.60%) |
Aug 26, 2002 | 9.010 | 9.500 | 8.930 | 9.240 | 39,000 | +0.24(+2.67%) |
Aug 23, 2002 | 9.120 | 9.230 | 8.920 | 9.000 | 46,100 | -0.12(-1.32%) |
Aug 22, 2002 | 9.100 | 9.150 | 8.780 | 9.120 | 83,840 | +0.22(+2.47%) |
Aug 21, 2002 | 8.740 | 9.080 | 8.710 | 8.900 | 25,108 | +0.20(+2.30%) |
Aug 20, 2002 | 8.890 | 8.940 | 8.600 | 8.700 | 35,500 | -0.62(-6.65%) |
Aug 16, 2002 | 9.375 | 9.500 | 8.910 | 9.320 | 20,500 | -0.16(-1.69%) |
Aug 15, 2002 | 9.280 | 9.500 | 9.100 | 9.480 | 50,036 | +0.19(+2.05%) |
Aug 14, 2002 | 8.750 | 9.300 | 8.300 | 9.290 | 57,200 | +0.53(+6.05%) |
Aug 13, 2002 | 9.300 | 9.400 | 8.760 | 8.760 | 57,214 | -0.60(-6.41%) |
Aug 12, 2002 | 9.590 | 9.670 | 8.950 | 9.360 | 43,100 | +0.56(+6.36%) |
Aug 07, 2002 | 8.410 | 8.800 | 8.410 | 8.800 | 38,550 | +0.30(+3.53%) |
Aug 06, 2002 | 7.840 | 8.600 | 7.825 | 8.500 | 43,790 | +0.70(+8.97%) |
Aug 05, 2002 | 8.190 | 8.310 | 7.760 | 7.800 | 49,777 | -0.22(-2.74%) |
Aug 02, 2002 | 8.800 | 8.800 | 8.020 | 8.020 | 53,200 | -0.58(-6.74%) |
Aug 01, 2002 | 8.600 | 8.949 | 8.410 | 8.600 | 83,200 | -0.10(-1.15%) |
Jul 31, 2002 | 8.970 | 9.110 | 8.610 | 8.700 | 75,865 | -0.42(-4.61%) |
Jul 30, 2002 | 8.890 | 9.290 | 8.220 | 9.120 | 122,485 | +0.18(+2.01%) |
Jul 29, 2002 | 8.800 | 9.100 | 8.600 | 8.940 | 102,995 | +0.39(+4.56%) |
Jul 26, 2002 | 9.000 | 9.250 | 8.260 | 8.550 | 52,900 | -0.73(-7.87%) |
Jul 25, 2002 | 9.000 | 9.280 | 8.880 | 9.280 | 62,449 | +0.31(+3.46%) |
Jul 24, 2002 | 7.690 | 8.970 | 7.550 | 8.970 | 98,600 | +1.03(+12.97%) |
Jul 23, 2002 | 8.860 | 8.890 | 7.750 | 7.940 | 72,700 | -1.14(-12.56%) |
Jul 22, 2002 | 8.490 | 9.120 | 8.000 | 9.080 | 83,385 | +0.57(+6.70%) |
Jul 19, 2002 | 9.340 | 9.340 | 8.510 | 8.510 | 111,000 | -0.88(-9.37%) |
Jul 17, 2002 | 8.740 | 9.530 | 8.740 | 9.390 | 95,200 | +2.09(+28.63%) |
Jul 12, 2002 | 7.340 | 7.500 | 7.020 | 7.300 | 32,300 | -0.04(-0.54%) |
Jul 11, 2002 | 7.600 | 7.840 | 7.140 | 7.340 | 58,700 | -0.15(-2.00%) |
Jul 10, 2002 | 7.580 | 7.840 | 7.480 | 7.490 | 70,800 | -0.23(-2.98%) |
Jul 09, 2002 | 7.645 | 7.750 | 7.350 | 7.720 | 42,000 | -0.10(-1.28%) |
Jul 08, 2002 | 8.350 | 8.350 | 7.820 | 7.820 | 35,800 | -0.80(-9.28%) |
Jul 05, 2002 | 7.750 | 8.620 | 7.750 | 8.620 | 29,700 | +0.80(+10.23%) |
Jul 04, 2002 | 7.870 | 8.000 | 7.300 | 7.820 | 67,900 | +0.00(+0.00%) |
Jul 03, 2002 | 7.870 | 8.000 | 7.300 | 7.820 | 67,900 | -0.05(-0.64%) |
Jul 02, 2002 | 8.300 | 8.300 | 6.300 | 7.870 | 274,100 | -0.61(-7.19%) |
Jul 01, 2002 | 9.400 | 9.570 | 8.100 | 8.480 | 88,900 | -1.16(-12.03%) |
Jun 28, 2002 | 8.700 | 9.640 | 8.700 | 9.640 | 123,400 | +0.89(+10.17%) |
Jun 27, 2002 | 8.710 | 8.980 | 8.250 | 8.750 | 81,800 | +0.00(+0.00%) |
Jun 26, 2002 | 8.710 | 8.750 | 8.460 | 8.750 | 60,400 | -0.25(-2.77%) |
Jun 25, 2002 | 8.580 | 9.000 | 8.580 | 8.999 | 33,700 | +0.34(+3.91%) |
Jun 21, 2002 | 9.230 | 9.350 | 8.550 | 8.660 | 83,900 | -0.04(-0.46%) |
Jun 20, 2002 | 8.700 | 9.000 | 8.250 | 8.700 | 58,000 | -0.01(-0.11%) |
Jun 19, 2002 | 8.880 | 9.250 | 8.580 | 8.710 | 54,900 | -0.33(-3.65%) |
Jun 18, 2002 | 9.311 | 9.321 | 8.890 | 9.040 | 60,000 | -0.35(-3.73%) |
Jun 17, 2002 | 8.800 | 9.649 | 8.760 | 9.390 | 98,600 | +0.41(+4.57%) |
Jun 14, 2002 | 8.250 | 8.980 | 7.950 | 8.980 | 76,000 | +0.15(+1.70%) |
Jun 12, 2002 | 8.660 | 9.100 | 8.201 | 8.830 | 150,200 | +0.08(+0.91%) |
Jun 11, 2002 | 9.050 | 9.300 | 8.650 | 8.750 | 53,700 | -0.31(-3.42%) |
Jun 10, 2002 | 8.600 | 9.410 | 8.300 | 9.060 | 61,400 | +0.36(+4.14%) |
Jun 07, 2002 | 8.510 | 8.850 | 8.350 | 8.700 | 60,400 | +0.18(+2.11%) |
Jun 06, 2002 | 9.059 | 9.150 | 8.500 | 8.520 | 68,200 | -0.54(-5.96%) |
Jun 05, 2002 | 9.650 | 9.850 | 9.000 | 9.060 | 54,800 | -0.78(-7.93%) |
May 31, 2002 | 10.26 | 10.34 | 9.740 | 9.840 | 36,100 | -1.08(-9.89%) |
May 28, 2002 | 10.37 | 10.99 | 9.900 | 10.92 | 73,300 | +0.56(+5.41%) |
May 27, 2002 | 10.72 | 11.00 | 10.32 | 10.36 | 115,300 | +0.00(+0.00%) |
May 24, 2002 | 10.72 | 11.00 | 10.32 | 10.36 | 115,300 | -0.64(-5.82%) |
May 23, 2002 | 10.56 | 11.00 | 10.31 | 11.00 | 83,900 | +0.44(+4.17%) |
May 22, 2002 | 10.90 | 10.95 | 10.40 | 10.56 | 36,600 | -0.32(-2.94%) |
May 21, 2002 | 10.73 | 11.00 | 10.55 | 10.88 | 97,000 | +0.29(+2.74%) |
May 20, 2002 | 11.72 | 11.73 | 10.10 | 10.59 | 164,100 | -0.74(-6.53%) |
May 17, 2002 | 9.510 | 11.39 | 9.510 | 11.33 | 335,300 | +1.82(+19.14%) |
May 16, 2002 | 9.950 | 9.950 | 9.500 | 9.510 | 27,700 | -0.27(-2.76%) |
May 15, 2002 | 10.10 | 10.15 | 9.691 | 9.780 | 106,700 | -0.16(-1.61%) |
May 14, 2002 | 9.560 | 10.25 | 9.410 | 9.940 | 136,200 | +0.73(+7.93%) |
May 13, 2002 | 8.900 | 9.950 | 8.700 | 9.210 | 111,500 | +0.33(+3.70%) |
May 10, 2002 | 8.790 | 9.000 | 8.650 | 8.881 | 30,200 | +0.03(+0.35%) |
May 09, 2002 | 8.990 | 9.220 | 8.831 | 8.850 | 74,700 | -0.40(-4.32%) |
May 08, 2002 | 9.399 | 9.400 | 8.750 | 9.250 | 93,400 | +0.00(+0.00%) |
May 07, 2002 | 10.15 | 10.15 | 9.250 | 9.250 | 41,000 | -0.95(-9.31%) |
May 06, 2002 | 10.55 | 10.75 | 9.800 | 10.20 | 116,400 | -0.29(-2.76%) |
May 03, 2002 | 10.45 | 10.67 | 10.30 | 10.49 | 64,200 | -0.13(-1.22%) |
May 02, 2002 | 9.500 | 10.69 | 9.490 | 10.62 | 322,100 | +1.12(+11.79%) |
May 01, 2002 | 10.00 | 10.00 | 9.350 | 9.500 | 78,100 | -0.27(-2.76%) |
Apr 30, 2002 | 9.100 | 10.89 | 9.000 | 9.770 | 134,500 | +0.55(+5.97%) |
Apr 29, 2002 | 10.21 | 10.32 | 8.500 | 9.220 | 219,700 | -0.98(-9.61%) |
Apr 26, 2002 | 10.43 | 10.90 | 10.20 | 10.20 | 44,400 | -0.37(-3.50%) |
Apr 25, 2002 | 11.18 | 11.18 | 10.31 | 10.57 | 35,600 | -0.59(-5.29%) |
Apr 24, 2002 | 10.59 | 11.20 | 10.55 | 11.16 | 96,600 | +0.54(+5.08%) |
Apr 23, 2002 | 10.38 | 10.77 | 10.10 | 10.62 | 111,000 | +0.36(+3.50%) |
Apr 22, 2002 | 10.64 | 10.64 | 10.05 | 10.26 | 33,500 | -0.20(-1.90%) |
Apr 19, 2002 | 11.00 | 11.00 | 10.35 | 10.46 | 60,600 | -0.53(-4.82%) |
Apr 18, 2002 | 11.08 | 12.68 | 10.68 | 10.99 | 408,100 | +0.05(+0.45%) |
Apr 17, 2002 | 10.26 | 10.99 | 10.15 | 10.94 | 95,100 | +0.79(+7.79%) |
Apr 16, 2002 | 9.490 | 10.25 | 9.250 | 10.15 | 497,000 | +1.25(+14.04%) |
Apr 15, 2002 | 10.10 | 10.20 | 8.750 | 8.900 | 112,000 | -1.10(-11.00%) |
Apr 12, 2002 | 10.03 | 10.05 | 9.900 | 10.00 | 85,100 | +0.00(+0.00%) |
Apr 11, 2002 | 9.990 | 10.04 | 9.840 | 10.00 | 57,500 | +0.00(+0.01%) |
Apr 10, 2002 | 10.00 | 10.00 | 9.900 | 9.999 | 97,600 | -0.05(-0.51%) |
Apr 09, 2002 | 11.10 | 11.10 | 9.850 | 10.05 | 183,500 | -0.95(-8.64%) |
Apr 08, 2002 | 11.31 | 11.51 | 10.75 | 11.00 | 136,900 | -0.46(-4.01%) |
Apr 05, 2002 | 11.36 | 11.70 | 11.12 | 11.46 | 30,700 | +0.05(+0.44%) |
Apr 04, 2002 | 12.10 | 12.50 | 11.41 | 11.41 | 85,700 | -0.97(-7.84%) |
Apr 03, 2002 | 12.72 | 12.84 | 11.90 | 12.38 | 72,800 | -0.36(-2.83%) |
Apr 02, 2002 | 12.88 | 13.00 | 12.74 | 12.74 | 39,800 | -0.11(-0.86%) |