Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.580 | 4.800 | 4.580 | 4.690 | 487,400 | +0.10(+2.18%) |
Apr 29, 2003 | 4.600 | 4.600 | 4.460 | 4.590 | 358,800 | -0.01(-0.22%) |
Apr 28, 2003 | 4.370 | 4.600 | 4.370 | 4.600 | 159,100 | +0.24(+5.50%) |
Apr 25, 2003 | 4.410 | 4.450 | 4.300 | 4.360 | 105,100 | -0.06(-1.36%) |
Apr 24, 2003 | 4.490 | 4.610 | 4.250 | 4.420 | 58,200 | -0.11(-2.43%) |
Apr 23, 2003 | 4.600 | 4.600 | 4.350 | 4.530 | 71,400 | -0.04(-0.88%) |
Apr 22, 2003 | 4.380 | 4.600 | 4.300 | 4.570 | 85,300 | +0.23(+5.30%) |
Apr 21, 2003 | 4.300 | 4.400 | 4.220 | 4.340 | 39,700 | +0.04(+0.93%) |
Apr 17, 2003 | 4.200 | 4.420 | 4.110 | 4.300 | 98,300 | +0.14(+3.37%) |
Apr 16, 2003 | 4.350 | 4.360 | 4.110 | 4.160 | 146,500 | -0.14(-3.26%) |
Apr 15, 2003 | 4.360 | 4.450 | 4.150 | 4.300 | 105,000 | -0.08(-1.83%) |
Apr 14, 2003 | 4.220 | 4.450 | 4.190 | 4.380 | 89,500 | +0.11(+2.58%) |
Apr 11, 2003 | 4.530 | 4.530 | 4.190 | 4.270 | 140,200 | -0.16(-3.61%) |
Apr 10, 2003 | 4.270 | 4.690 | 4.220 | 4.430 | 208,300 | +0.13(+3.02%) |
Apr 09, 2003 | 4.370 | 4.500 | 4.160 | 4.300 | 165,800 | -0.06(-1.38%) |
Apr 08, 2003 | 4.500 | 4.500 | 4.300 | 4.360 | 166,100 | -0.09(-2.02%) |
Apr 07, 2003 | 4.550 | 4.670 | 4.400 | 4.450 | 214,600 | -0.03(-0.67%) |
Apr 04, 2003 | 4.650 | 4.680 | 4.480 | 4.480 | 155,300 | -0.19(-4.07%) |
Apr 03, 2003 | 4.650 | 4.750 | 4.520 | 4.670 | 375,700 | +0.06(+1.30%) |
Apr 02, 2003 | 4.540 | 4.620 | 4.480 | 4.610 | 372,900 | +0.07(+1.54%) |
Apr 01, 2003 | 4.500 | 4.540 | 4.390 | 4.540 | 189,300 | +0.01(+0.22%) |
Mar 31, 2003 | 4.450 | 4.600 | 4.380 | 4.530 | 274,900 | +0.03(+0.67%) |
Mar 28, 2003 | 4.520 | 4.630 | 4.500 | 4.500 | 222,800 | -0.12(-2.60%) |
Mar 27, 2003 | 4.400 | 4.620 | 4.380 | 4.620 | 199,500 | +0.22(+5.00%) |
Mar 26, 2003 | 4.550 | 4.550 | 4.250 | 4.400 | 291,000 | -0.10(-2.22%) |
Mar 25, 2003 | 4.430 | 4.530 | 4.420 | 4.500 | 70,000 | +0.04(+0.90%) |
Mar 24, 2003 | 4.500 | 4.500 | 4.380 | 4.460 | 126,800 | -0.21(-4.50%) |
Mar 21, 2003 | 4.480 | 4.670 | 4.370 | 4.670 | 259,100 | +0.19(+4.24%) |
Mar 20, 2003 | 4.400 | 4.500 | 4.350 | 4.480 | 82,400 | -0.02(-0.44%) |
Mar 19, 2003 | 4.500 | 4.500 | 4.310 | 4.500 | 64,600 | -0.01(-0.22%) |
Mar 18, 2003 | 4.440 | 4.600 | 4.430 | 4.510 | 252,500 | +0.01(+0.22%) |
Mar 17, 2003 | 4.380 | 4.510 | 4.370 | 4.500 | 371,200 | +0.05(+1.12%) |
Mar 14, 2003 | 4.480 | 4.500 | 4.440 | 4.450 | 66,700 | -0.03(-0.67%) |
Mar 13, 2003 | 4.360 | 4.480 | 4.320 | 4.480 | 180,400 | +0.11(+2.52%) |
Mar 12, 2003 | 4.220 | 4.390 | 4.220 | 4.370 | 132,100 | +0.05(+1.16%) |
Mar 11, 2003 | 4.460 | 4.550 | 4.220 | 4.320 | 563,600 | -0.19(-4.21%) |
Mar 10, 2003 | 4.510 | 4.550 | 4.480 | 4.510 | 87,300 | +0.04(+0.89%) |
Mar 07, 2003 | 4.510 | 4.600 | 4.440 | 4.470 | 178,000 | -0.06(-1.32%) |
Mar 06, 2003 | 4.590 | 4.650 | 4.490 | 4.530 | 225,400 | -0.03(-0.66%) |
Mar 05, 2003 | 4.320 | 4.680 | 4.310 | 4.560 | 500,700 | +0.29(+6.79%) |
Mar 04, 2003 | 4.110 | 4.300 | 4.050 | 4.270 | 1,701,600 | +0.18(+4.40%) |
Mar 03, 2003 | 4.140 | 4.200 | 3.990 | 4.090 | 175,700 | -0.02(-0.49%) |
Feb 28, 2003 | 4.080 | 4.190 | 3.970 | 4.110 | 501,600 | +0.11(+2.75%) |
Feb 27, 2003 | 4.220 | 4.220 | 4.000 | 4.000 | 139,100 | -0.17(-4.08%) |
Feb 26, 2003 | 4.290 | 4.290 | 4.100 | 4.170 | 105,000 | -0.03(-0.71%) |
Feb 25, 2003 | 3.950 | 4.200 | 3.950 | 4.200 | 402,300 | +0.20(+5.00%) |
Feb 24, 2003 | 3.840 | 4.000 | 3.800 | 4.000 | 498,800 | +0.11(+2.83%) |
Feb 21, 2003 | 3.700 | 3.900 | 3.660 | 3.890 | 54,500 | +0.19(+5.14%) |
Feb 20, 2003 | 3.650 | 3.700 | 3.610 | 3.700 | 165,600 | +0.10(+2.78%) |
Feb 19, 2003 | 3.780 | 3.790 | 3.550 | 3.600 | 92,800 | -0.18(-4.76%) |
Feb 18, 2003 | 3.520 | 3.880 | 3.510 | 3.780 | 125,900 | +0.29(+8.31%) |
Feb 14, 2003 | 3.510 | 3.600 | 3.490 | 3.490 | 86,200 | -0.01(-0.29%) |
Feb 13, 2003 | 3.500 | 3.660 | 3.430 | 3.500 | 112,500 | +0.04(+1.16%) |
Feb 12, 2003 | 3.580 | 3.640 | 3.460 | 3.460 | 85,800 | -0.10(-2.81%) |
Feb 11, 2003 | 3.690 | 3.710 | 3.500 | 3.560 | 163,000 | -0.19(-5.07%) |
Feb 10, 2003 | 3.750 | 3.850 | 3.710 | 3.750 | 178,600 | +0.15(+4.17%) |
Feb 07, 2003 | 3.650 | 3.800 | 3.540 | 3.600 | 104,000 | -0.01(-0.28%) |
Feb 06, 2003 | 3.800 | 3.800 | 3.560 | 3.610 | 124,400 | -0.19(-5.00%) |
Feb 05, 2003 | 3.760 | 3.950 | 3.750 | 3.800 | 101,600 | +0.00(+0.00%) |
Feb 04, 2003 | 3.850 | 3.850 | 3.700 | 3.800 | 210,200 | -0.05(-1.30%) |
Feb 03, 2003 | 4.070 | 4.070 | 3.790 | 3.850 | 138,600 | -0.15(-3.75%) |
Jan 31, 2003 | 4.090 | 4.090 | 3.970 | 4.000 | 172,100 | -0.12(-2.91%) |
Jan 30, 2003 | 4.200 | 4.270 | 4.050 | 4.120 | 155,300 | -0.12(-2.83%) |
Jan 29, 2003 | 4.240 | 4.300 | 4.120 | 4.240 | 216,600 | -0.06(-1.40%) |
Jan 28, 2003 | 4.170 | 4.300 | 4.150 | 4.300 | 67,200 | +0.15(+3.61%) |
Jan 27, 2003 | 4.130 | 4.250 | 4.110 | 4.150 | 140,800 | -0.11(-2.58%) |
Jan 24, 2003 | 4.300 | 4.300 | 4.180 | 4.260 | 92,900 | -0.09(-2.07%) |
Jan 23, 2003 | 4.160 | 4.350 | 4.150 | 4.350 | 95,200 | +0.12(+2.84%) |
Jan 22, 2003 | 4.290 | 4.350 | 4.220 | 4.230 | 96,400 | -0.05(-1.17%) |
Jan 21, 2003 | 4.140 | 4.340 | 4.040 | 4.280 | 220,600 | +0.10(+2.39%) |
Jan 17, 2003 | 4.080 | 4.200 | 4.050 | 4.180 | 141,200 | -0.02(-0.48%) |
Jan 16, 2003 | 4.300 | 4.350 | 4.070 | 4.200 | 107,800 | -0.06(-1.41%) |
Jan 15, 2003 | 4.400 | 4.400 | 4.250 | 4.260 | 109,400 | -0.12(-2.74%) |
Jan 14, 2003 | 4.230 | 4.400 | 4.100 | 4.380 | 380,800 | +0.14(+3.30%) |
Jan 13, 2003 | 4.450 | 4.520 | 4.200 | 4.240 | 120,000 | -0.14(-3.20%) |
Jan 10, 2003 | 4.280 | 4.390 | 4.170 | 4.380 | 58,600 | +0.05(+1.15%) |
Jan 09, 2003 | 4.100 | 4.350 | 4.100 | 4.330 | 364,200 | +0.28(+6.91%) |
Jan 08, 2003 | 4.430 | 4.500 | 4.050 | 4.050 | 407,500 | -0.43(-9.60%) |
Jan 07, 2003 | 4.530 | 4.540 | 4.380 | 4.480 | 206,100 | -0.10(-2.18%) |
Jan 06, 2003 | 4.540 | 4.650 | 4.510 | 4.580 | 193,400 | +0.04(+0.88%) |
Jan 03, 2003 | 4.500 | 4.600 | 4.500 | 4.540 | 120,500 | +0.09(+2.02%) |
Jan 02, 2003 | 4.410 | 4.600 | 4.350 | 4.450 | 449,000 | +0.10(+2.30%) |
Dec 31, 2002 | 4.350 | 4.540 | 4.250 | 4.350 | 191,600 | -0.05(-1.14%) |
Dec 30, 2002 | 4.170 | 4.400 | 4.110 | 4.400 | 365,000 | +0.13(+3.04%) |
Dec 27, 2002 | 4.250 | 4.290 | 4.100 | 4.270 | 187,700 | -0.01(-0.23%) |
Dec 26, 2002 | 4.300 | 4.490 | 4.240 | 4.280 | 225,400 | -0.01(-0.23%) |
Dec 24, 2002 | 4.290 | 4.340 | 4.250 | 4.290 | 55,500 | +0.00(+0.00%) |
Dec 23, 2002 | 4.430 | 4.440 | 4.190 | 4.290 | 234,800 | -0.19(-4.24%) |
Dec 20, 2002 | 4.560 | 4.570 | 4.380 | 4.480 | 310,100 | -0.10(-2.18%) |
Dec 19, 2002 | 4.450 | 4.580 | 4.390 | 4.580 | 196,700 | +0.14(+3.15%) |
Dec 18, 2002 | 4.640 | 4.640 | 4.360 | 4.440 | 744,400 | -0.23(-4.93%) |
Dec 17, 2002 | 4.600 | 4.800 | 4.560 | 4.670 | 219,200 | +0.07(+1.52%) |
Dec 16, 2002 | 4.390 | 4.630 | 4.390 | 4.600 | 591,400 | +0.25(+5.75%) |
Dec 13, 2002 | 4.510 | 4.510 | 4.340 | 4.350 | 1,003,000 | -0.16(-3.55%) |
Dec 12, 2002 | 4.220 | 4.540 | 4.110 | 4.510 | 455,400 | +0.27(+6.37%) |
Dec 11, 2002 | 4.300 | 4.420 | 4.020 | 4.240 | 217,400 | -0.08(-1.85%) |
Dec 10, 2002 | 4.260 | 4.440 | 4.220 | 4.320 | 69,700 | +0.07(+1.65%) |
Dec 09, 2002 | 4.350 | 4.440 | 4.100 | 4.250 | 262,800 | -0.20(-4.49%) |
Dec 06, 2002 | 4.340 | 4.490 | 4.220 | 4.450 | 265,600 | +0.05(+1.14%) |
Dec 05, 2002 | 4.190 | 4.460 | 4.100 | 4.400 | 2,430,000 | +0.20(+4.76%) |
Dec 04, 2002 | 4.270 | 4.270 | 4.080 | 4.200 | 457,500 | -0.12(-2.78%) |
Dec 03, 2002 | 4.500 | 4.500 | 4.300 | 4.320 | 112,800 | -0.23(-5.05%) |
Dec 02, 2002 | 4.710 | 4.750 | 4.460 | 4.550 | 188,000 | -0.11(-2.36%) |
Nov 29, 2002 | 4.750 | 4.850 | 4.650 | 4.660 | 99,500 | -0.09(-1.89%) |
Nov 27, 2002 | 4.320 | 4.750 | 4.320 | 4.750 | 532,600 | +0.44(+10.21%) |
Nov 26, 2002 | 4.670 | 4.670 | 4.300 | 4.310 | 336,700 | -0.39(-8.30%) |
Nov 25, 2002 | 4.580 | 4.730 | 4.400 | 4.700 | 239,400 | +0.12(+2.62%) |
Nov 22, 2002 | 4.440 | 4.610 | 4.350 | 4.580 | 415,800 | +0.11(+2.46%) |
Nov 21, 2002 | 4.010 | 4.500 | 3.900 | 4.470 | 411,000 | +0.46(+11.47%) |
Nov 20, 2002 | 3.620 | 4.020 | 3.620 | 4.010 | 590,700 | +0.37(+10.16%) |
Nov 19, 2002 | 3.720 | 3.900 | 3.610 | 3.640 | 157,700 | -0.10(-2.67%) |
Nov 18, 2002 | 3.640 | 3.790 | 3.520 | 3.740 | 135,600 | +0.10(+2.75%) |
Nov 15, 2002 | 3.930 | 3.930 | 3.630 | 3.640 | 116,700 | -0.29(-7.38%) |
Nov 14, 2002 | 3.590 | 3.930 | 3.590 | 3.930 | 90,500 | +0.31(+8.56%) |
Nov 13, 2002 | 3.570 | 3.650 | 3.520 | 3.620 | 83,500 | +0.04(+1.12%) |
Nov 12, 2002 | 3.450 | 3.650 | 3.410 | 3.580 | 136,000 | +0.08(+2.29%) |
Nov 11, 2002 | 3.470 | 3.590 | 3.400 | 3.500 | 79,200 | -0.04(-1.13%) |
Nov 08, 2002 | 3.750 | 3.760 | 3.310 | 3.540 | 184,900 | -0.22(-5.85%) |
Nov 07, 2002 | 3.730 | 3.910 | 3.600 | 3.760 | 129,500 | +0.02(+0.53%) |
Nov 06, 2002 | 3.990 | 3.990 | 3.710 | 3.740 | 205,900 | -0.16(-4.10%) |
Nov 05, 2002 | 3.820 | 3.940 | 3.740 | 3.900 | 250,200 | +0.14(+3.72%) |
Nov 04, 2002 | 3.820 | 3.850 | 3.680 | 3.760 | 590,200 | +0.16(+4.44%) |
Nov 01, 2002 | 3.220 | 3.640 | 3.150 | 3.600 | 672,900 | +0.38(+11.80%) |
Oct 31, 2002 | 2.950 | 3.340 | 2.950 | 3.220 | 918,600 | +0.32(+11.03%) |
Oct 30, 2002 | 3.010 | 3.220 | 2.880 | 2.900 | 2,090,000 | -0.08(-2.68%) |
Oct 29, 2002 | 3.000 | 3.100 | 2.920 | 2.980 | 96,200 | -0.01(-0.33%) |
Oct 28, 2002 | 3.060 | 3.120 | 2.970 | 2.990 | 1,500,000 | -0.06(-1.97%) |
Oct 25, 2002 | 2.910 | 3.050 | 2.910 | 3.050 | 188,700 | +0.14(+4.81%) |
Oct 24, 2002 | 3.050 | 3.140 | 2.910 | 2.910 | 839,100 | -0.14(-4.59%) |
Oct 23, 2002 | 3.200 | 3.260 | 3.000 | 3.050 | 535,000 | -0.21(-6.44%) |
Oct 22, 2002 | 3.400 | 3.400 | 3.260 | 3.260 | 235,900 | -0.18(-5.23%) |
Oct 21, 2002 | 3.600 | 3.600 | 3.400 | 3.440 | 94,400 | -0.22(-6.01%) |
Oct 18, 2002 | 3.600 | 3.800 | 3.580 | 3.660 | 83,700 | +0.17(+4.87%) |
Oct 17, 2002 | 3.260 | 3.580 | 3.260 | 3.490 | 310,900 | +0.24(+7.38%) |
Oct 16, 2002 | 3.440 | 3.450 | 3.110 | 3.250 | 105,000 | -0.24(-6.88%) |
Oct 15, 2002 | 3.500 | 3.500 | 3.340 | 3.490 | 129,700 | +0.08(+2.35%) |
Oct 14, 2002 | 3.290 | 3.500 | 3.230 | 3.410 | 209,200 | +0.11(+3.33%) |
Oct 11, 2002 | 3.260 | 3.450 | 3.260 | 3.300 | 171,600 | +0.04(+1.23%) |
Oct 10, 2002 | 3.130 | 3.400 | 3.120 | 3.260 | 96,400 | +0.07(+2.19%) |
Oct 09, 2002 | 3.400 | 3.500 | 3.150 | 3.190 | 186,300 | -0.27(-7.80%) |
Oct 08, 2002 | 3.360 | 3.490 | 3.220 | 3.460 | 297,000 | +0.20(+6.13%) |
Oct 07, 2002 | 3.400 | 3.410 | 3.250 | 3.260 | 140,100 | -0.24(-6.86%) |
Oct 04, 2002 | 3.750 | 3.780 | 3.490 | 3.500 | 267,900 | -0.25(-6.67%) |
Oct 03, 2002 | 3.850 | 4.100 | 3.720 | 3.750 | 118,800 | -0.15(-3.85%) |
Oct 02, 2002 | 4.000 | 4.000 | 3.900 | 3.900 | 95,800 | -0.09(-2.26%) |
Oct 01, 2002 | 3.970 | 4.000 | 3.780 | 3.990 | 181,600 | +0.03(+0.76%) |
Sep 30, 2002 | 3.900 | 4.110 | 3.840 | 3.960 | 295,600 | +0.05(+1.28%) |
Sep 27, 2002 | 3.960 | 4.080 | 3.780 | 3.910 | 283,600 | -0.08(-2.01%) |
Sep 26, 2002 | 4.080 | 4.200 | 3.850 | 3.990 | 96,500 | -0.09(-2.21%) |
Sep 25, 2002 | 3.980 | 4.200 | 3.980 | 4.080 | 534,600 | +0.13(+3.29%) |
Sep 24, 2002 | 4.180 | 4.190 | 3.950 | 3.950 | 1,710,000 | -0.23(-5.50%) |
Sep 23, 2002 | 4.220 | 4.250 | 4.100 | 4.180 | 324,200 | -0.16(-3.69%) |
Sep 20, 2002 | 4.400 | 4.400 | 4.200 | 4.340 | 160,000 | +0.16(+3.83%) |
Sep 19, 2002 | 4.100 | 4.200 | 4.030 | 4.180 | 117,700 | +0.03(+0.72%) |
Sep 18, 2002 | 4.150 | 4.300 | 4.110 | 4.150 | 79,900 | -0.01(-0.24%) |
Sep 17, 2002 | 4.220 | 4.250 | 4.150 | 4.160 | 143,800 | -0.13(-3.03%) |
Sep 16, 2002 | 4.160 | 4.340 | 4.110 | 4.290 | 103,400 | +0.05(+1.18%) |
Sep 13, 2002 | 4.110 | 4.280 | 4.110 | 4.240 | 141,600 | +0.12(+2.91%) |
Sep 12, 2002 | 4.110 | 4.290 | 4.100 | 4.120 | 311,700 | -0.09(-2.14%) |
Sep 11, 2002 | 4.290 | 4.360 | 4.180 | 4.210 | 64,400 | -0.03(-0.71%) |
Sep 10, 2002 | 4.320 | 4.330 | 4.060 | 4.240 | 120,800 | -0.08(-1.85%) |
Sep 09, 2002 | 4.120 | 4.330 | 4.000 | 4.320 | 108,800 | +0.13(+3.10%) |
Sep 06, 2002 | 4.070 | 4.240 | 4.050 | 4.190 | 138,300 | +0.19(+4.75%) |
Sep 05, 2002 | 4.400 | 4.400 | 4.000 | 4.000 | 386,400 | -0.49(-10.91%) |
Sep 04, 2002 | 4.080 | 4.490 | 3.900 | 4.490 | 196,200 | +0.45(+11.14%) |
Sep 03, 2002 | 3.900 | 4.100 | 3.830 | 4.040 | 251,900 | -0.08(-1.94%) |
Aug 30, 2002 | 3.800 | 4.230 | 3.800 | 4.120 | 865,600 | +0.32(+8.42%) |
Aug 29, 2002 | 3.800 | 3.820 | 3.700 | 3.800 | 379,300 | +0.00(+0.00%) |
Aug 28, 2002 | 3.900 | 3.900 | 3.720 | 3.800 | 778,600 | -0.07(-1.81%) |
Aug 27, 2002 | 3.800 | 3.970 | 3.700 | 3.870 | 674,300 | +0.07(+1.84%) |
Aug 26, 2002 | 3.950 | 3.970 | 3.700 | 3.800 | 366,600 | -0.11(-2.81%) |
Aug 23, 2002 | 4.050 | 4.050 | 3.910 | 3.910 | 187,500 | -0.14(-3.46%) |
Aug 22, 2002 | 3.900 | 4.090 | 3.900 | 4.050 | 1,187,800 | +0.15(+3.85%) |
Aug 21, 2002 | 4.000 | 4.000 | 3.870 | 3.900 | 224,900 | -0.07(-1.76%) |
Aug 20, 2002 | 3.950 | 4.050 | 3.910 | 3.970 | 560,000 | +0.17(+4.47%) |
Aug 16, 2002 | 3.800 | 4.500 | 3.700 | 3.800 | 743,900 | +0.30(+8.57%) |
Aug 15, 2002 | 3.620 | 3.700 | 3.200 | 3.500 | 663,300 | -0.20(-5.41%) |
Aug 14, 2002 | 3.900 | 3.900 | 3.650 | 3.700 | 1,984,800 | -0.16(-4.15%) |
Aug 13, 2002 | 3.990 | 3.990 | 3.830 | 3.860 | 1,129,000 | -0.13(-3.26%) |
Aug 12, 2002 | 3.950 | 4.020 | 3.910 | 3.990 | 407,100 | -0.26(-6.12%) |
Aug 07, 2002 | 4.350 | 4.480 | 4.050 | 4.250 | 405,100 | -0.33(-7.21%) |
Aug 06, 2002 | 4.480 | 4.670 | 4.360 | 4.580 | 165,300 | +0.13(+2.92%) |
Aug 05, 2002 | 4.600 | 4.600 | 4.340 | 4.450 | 156,100 | -0.12(-2.63%) |
Aug 02, 2002 | 4.600 | 4.730 | 4.500 | 4.570 | 180,400 | -0.18(-3.79%) |
Aug 01, 2002 | 4.900 | 4.990 | 4.650 | 4.750 | 379,100 | -0.15(-3.06%) |
Jul 31, 2002 | 5.000 | 5.010 | 4.860 | 4.900 | 130,200 | -0.12(-2.39%) |
Jul 30, 2002 | 5.390 | 5.390 | 4.870 | 5.020 | 235,400 | -0.37(-6.86%) |
Jul 29, 2002 | 4.980 | 5.390 | 4.900 | 5.390 | 386,600 | +0.48(+9.78%) |
Jul 26, 2002 | 4.800 | 4.980 | 4.490 | 4.910 | 143,100 | -0.08(-1.60%) |
Jul 25, 2002 | 4.960 | 5.100 | 4.650 | 4.990 | 244,600 | +0.01(+0.20%) |
Jul 24, 2002 | 4.500 | 4.980 | 4.400 | 4.980 | 712,700 | +0.01(+0.20%) |
Jul 23, 2002 | 5.670 | 5.670 | 4.900 | 4.970 | 204,500 | -0.70(-12.35%) |
Jul 22, 2002 | 5.700 | 6.070 | 5.590 | 5.670 | 128,300 | -0.08(-1.39%) |
Jul 19, 2002 | 6.250 | 6.300 | 5.700 | 5.750 | 135,400 | -0.95(-14.18%) |
Jul 17, 2002 | 6.600 | 6.800 | 6.410 | 6.700 | 108,800 | +0.10(+1.52%) |
Jul 12, 2002 | 6.690 | 6.800 | 6.450 | 6.600 | 95,700 | -0.05(-0.75%) |
Jul 11, 2002 | 6.900 | 6.900 | 6.550 | 6.650 | 172,900 | -0.35(-5.00%) |
Jul 10, 2002 | 6.860 | 7.010 | 6.830 | 7.000 | 435,800 | +0.11(+1.60%) |
Jul 09, 2002 | 7.290 | 7.290 | 6.890 | 6.890 | 153,700 | -0.40(-5.49%) |
Jul 08, 2002 | 7.500 | 7.500 | 7.290 | 7.290 | 146,400 | -0.21(-2.80%) |
Jul 05, 2002 | 7.340 | 7.550 | 7.340 | 7.500 | 26,400 | +0.25(+3.45%) |
Jul 04, 2002 | 7.400 | 7.500 | 6.900 | 7.250 | 169,000 | +0.00(+0.00%) |
Jul 03, 2002 | 7.400 | 7.500 | 6.900 | 7.250 | 169,000 | -0.25(-3.33%) |
Jul 02, 2002 | 7.500 | 7.650 | 7.350 | 7.500 | 116,300 | -0.05(-0.66%) |
Jul 01, 2002 | 7.350 | 7.750 | 7.270 | 7.550 | 152,700 | +0.20(+2.72%) |
Jun 28, 2002 | 7.500 | 7.800 | 7.350 | 7.350 | 259,000 | -0.15(-2.00%) |
Jun 27, 2002 | 7.250 | 7.500 | 7.120 | 7.500 | 152,900 | +0.15(+2.04%) |
Jun 26, 2002 | 7.650 | 7.770 | 7.260 | 7.350 | 203,300 | -0.55(-6.96%) |
Jun 25, 2002 | 7.450 | 7.900 | 7.450 | 7.900 | 212,800 | +0.50(+6.76%) |
Jun 21, 2002 | 7.700 | 7.700 | 7.340 | 7.400 | 115,900 | +0.11(+1.51%) |
Jun 20, 2002 | 7.350 | 7.520 | 7.110 | 7.290 | 86,800 | +0.04(+0.55%) |
Jun 19, 2002 | 7.550 | 7.850 | 7.250 | 7.250 | 122,900 | -0.36(-4.73%) |
Jun 18, 2002 | 7.540 | 7.740 | 7.510 | 7.610 | 45,600 | -0.06(-0.78%) |
Jun 17, 2002 | 7.400 | 7.670 | 7.400 | 7.670 | 64,800 | +0.37(+5.07%) |
Jun 14, 2002 | 7.300 | 7.400 | 7.000 | 7.300 | 84,000 | +0.04(+0.55%) |
Jun 12, 2002 | 6.820 | 7.260 | 6.800 | 7.260 | 133,800 | +0.39(+5.68%) |
Jun 11, 2002 | 7.000 | 7.080 | 6.830 | 6.870 | 75,600 | -0.18(-2.55%) |
Jun 10, 2002 | 7.250 | 7.350 | 6.900 | 7.050 | 136,400 | -0.30(-4.08%) |
Jun 07, 2002 | 7.280 | 7.380 | 7.010 | 7.350 | 200,000 | -0.01(-0.14%) |
Jun 06, 2002 | 7.510 | 7.700 | 7.220 | 7.360 | 127,100 | -0.19(-2.52%) |
Jun 05, 2002 | 7.350 | 7.550 | 7.090 | 7.550 | 93,400 | -0.31(-3.94%) |
May 31, 2002 | 7.990 | 8.040 | 7.800 | 7.860 | 146,800 | -0.20(-2.48%) |
May 28, 2002 | 7.650 | 8.150 | 7.590 | 8.060 | 169,600 | +0.54(+7.18%) |
May 27, 2002 | 8.220 | 8.220 | 7.510 | 7.520 | 198,500 | +0.00(+0.00%) |
May 24, 2002 | 8.220 | 8.220 | 7.510 | 7.520 | 191,200 | -0.70(-8.52%) |
May 23, 2002 | 8.260 | 8.390 | 8.170 | 8.220 | 106,200 | -0.08(-0.96%) |
May 22, 2002 | 8.350 | 8.490 | 8.250 | 8.300 | 157,500 | -0.06(-0.72%) |
May 21, 2002 | 8.410 | 8.650 | 8.310 | 8.360 | 209,000 | -0.05(-0.59%) |
May 20, 2002 | 8.170 | 8.550 | 8.170 | 8.410 | 178,200 | +0.19(+2.31%) |
May 17, 2002 | 8.250 | 8.300 | 8.100 | 8.220 | 243,600 | +0.04(+0.49%) |
May 16, 2002 | 8.700 | 8.700 | 7.850 | 8.180 | 404,300 | -0.57(-6.51%) |
May 15, 2002 | 9.090 | 9.090 | 8.510 | 8.750 | 138,700 | -0.36(-3.95%) |
May 14, 2002 | 8.900 | 9.120 | 8.900 | 9.110 | 154,100 | +0.16(+1.79%) |
May 13, 2002 | 8.860 | 8.950 | 8.730 | 8.950 | 93,600 | +0.10(+1.13%) |
May 10, 2002 | 8.800 | 8.940 | 8.800 | 8.850 | 160,500 | +0.05(+0.57%) |
May 09, 2002 | 8.800 | 8.920 | 8.750 | 8.800 | 74,200 | -0.03(-0.34%) |
May 08, 2002 | 8.560 | 8.970 | 8.540 | 8.830 | 214,000 | +0.28(+3.27%) |
May 07, 2002 | 8.400 | 8.650 | 7.910 | 8.550 | 124,600 | +0.05(+0.59%) |
May 06, 2002 | 8.950 | 8.950 | 8.500 | 8.500 | 141,700 | -0.49(-5.45%) |
May 03, 2002 | 8.740 | 8.990 | 8.740 | 8.990 | 420,300 | +0.25(+2.86%) |
May 02, 2002 | 8.350 | 8.740 | 8.330 | 8.740 | 302,600 | +0.34(+4.05%) |