Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.325 | 9.455 | 9.290 | 9.410 | 397,200 | +0.04(+0.37%) |
Apr 29, 2003 | 9.500 | 9.565 | 9.320 | 9.375 | 417,200 | -0.05(-0.58%) |
Apr 28, 2003 | 9.200 | 9.445 | 9.170 | 9.430 | 296,700 | +0.21(+2.22%) |
Apr 25, 2003 | 9.350 | 9.360 | 9.200 | 9.225 | 165,800 | -0.10(-1.07%) |
Apr 24, 2003 | 9.475 | 9.475 | 9.325 | 9.325 | 215,900 | -0.18(-1.84%) |
Apr 23, 2003 | 9.470 | 9.675 | 9.405 | 9.500 | 193,400 | +0.03(+0.32%) |
Apr 22, 2003 | 9.450 | 9.665 | 9.370 | 9.470 | 166,000 | -0.03(-0.32%) |
Apr 21, 2003 | 9.475 | 9.530 | 9.410 | 9.500 | 210,100 | +0.04(+0.42%) |
Apr 17, 2003 | 9.250 | 9.475 | 9.145 | 9.460 | 749,500 | +0.20(+2.16%) |
Apr 16, 2003 | 9.545 | 9.570 | 9.255 | 9.260 | 296,300 | -0.23(-2.47%) |
Apr 15, 2003 | 9.475 | 9.510 | 9.375 | 9.495 | 552,100 | +0.02(+0.21%) |
Apr 14, 2003 | 9.495 | 9.500 | 9.420 | 9.475 | 268,200 | -0.02(-0.16%) |
Apr 11, 2003 | 9.775 | 9.775 | 9.450 | 9.490 | 328,400 | -0.21(-2.16%) |
Apr 10, 2003 | 9.575 | 9.720 | 9.550 | 9.700 | 716,200 | +0.13(+1.36%) |
Apr 09, 2003 | 9.400 | 9.620 | 9.365 | 9.570 | 307,700 | +0.20(+2.13%) |
Apr 08, 2003 | 9.400 | 9.450 | 9.315 | 9.370 | 250,500 | +0.01(+0.11%) |
Apr 07, 2003 | 9.560 | 9.650 | 9.325 | 9.360 | 220,600 | -0.14(-1.47%) |
Apr 04, 2003 | 9.550 | 9.640 | 9.440 | 9.500 | 292,200 | -0.03(-0.26%) |
Apr 03, 2003 | 9.820 | 9.820 | 9.525 | 9.525 | 210,600 | -0.29(-3.00%) |
Apr 02, 2003 | 9.780 | 9.855 | 9.695 | 9.820 | 271,800 | +0.12(+1.18%) |
Apr 01, 2003 | 9.650 | 9.775 | 9.550 | 9.705 | 236,100 | +0.11(+1.09%) |
Mar 31, 2003 | 9.750 | 9.755 | 9.550 | 9.600 | 200,200 | -0.22(-2.29%) |
Mar 28, 2003 | 9.725 | 9.870 | 9.725 | 9.825 | 249,200 | +0.07(+0.77%) |
Mar 27, 2003 | 9.620 | 9.875 | 9.615 | 9.750 | 127,400 | +0.18(+1.88%) |
Mar 26, 2003 | 9.695 | 9.810 | 9.570 | 9.570 | 194,100 | -0.12(-1.29%) |
Mar 25, 2003 | 9.450 | 9.750 | 9.365 | 9.695 | 224,100 | +0.25(+2.59%) |
Mar 24, 2003 | 9.650 | 9.675 | 9.325 | 9.450 | 323,300 | -0.23(-2.33%) |
Mar 21, 2003 | 10.18 | 10.18 | 9.650 | 9.675 | 241,200 | -0.34(-3.39%) |
Mar 20, 2003 | 9.825 | 10.08 | 9.795 | 10.02 | 507,800 | +0.15(+1.52%) |
Mar 19, 2003 | 9.950 | 9.985 | 9.785 | 9.865 | 227,600 | -0.11(-1.10%) |
Mar 18, 2003 | 9.490 | 9.975 | 9.320 | 9.975 | 372,100 | +0.48(+5.11%) |
Mar 17, 2003 | 9.485 | 9.725 | 9.250 | 9.490 | 393,100 | -0.02(-0.16%) |
Mar 14, 2003 | 9.220 | 9.545 | 9.165 | 9.505 | 362,500 | +0.31(+3.32%) |
Mar 13, 2003 | 9.135 | 9.310 | 9.115 | 9.200 | 521,300 | +0.11(+1.27%) |
Mar 12, 2003 | 9.025 | 9.155 | 8.970 | 9.085 | 404,600 | -0.19(-2.05%) |
Mar 11, 2003 | 9.615 | 9.675 | 9.265 | 9.275 | 216,800 | -0.37(-3.79%) |
Mar 10, 2003 | 9.785 | 9.880 | 9.635 | 9.640 | 136,400 | -0.17(-1.73%) |
Mar 07, 2003 | 9.855 | 9.930 | 9.745 | 9.810 | 108,800 | -0.07(-0.71%) |
Mar 06, 2003 | 9.810 | 9.945 | 9.750 | 9.880 | 215,400 | +0.03(+0.30%) |
Mar 05, 2003 | 9.965 | 10.03 | 9.715 | 9.850 | 350,600 | -0.13(-1.30%) |
Mar 04, 2003 | 9.980 | 10.10 | 9.875 | 9.980 | 207,900 | +0.02(+0.15%) |
Mar 03, 2003 | 10.15 | 10.15 | 9.900 | 9.965 | 199,600 | -0.01(-0.10%) |
Feb 28, 2003 | 10.10 | 10.24 | 9.975 | 9.975 | 107,900 | -0.11(-1.09%) |
Feb 27, 2003 | 10.36 | 10.41 | 9.965 | 10.09 | 286,100 | -0.27(-2.65%) |
Feb 26, 2003 | 10.16 | 10.47 | 10.16 | 10.36 | 362,500 | +0.20(+1.97%) |
Feb 25, 2003 | 10.30 | 10.40 | 10.09 | 10.16 | 322,100 | -0.16(-1.60%) |
Feb 24, 2003 | 10.12 | 10.35 | 10.04 | 10.32 | 535,000 | +0.24(+2.38%) |
Feb 21, 2003 | 9.620 | 10.15 | 9.610 | 10.09 | 456,300 | +0.39(+4.02%) |
Feb 20, 2003 | 9.735 | 9.770 | 9.575 | 9.695 | 138,400 | -0.02(-0.15%) |
Feb 19, 2003 | 9.770 | 9.835 | 9.650 | 9.710 | 135,600 | -0.08(-0.87%) |
Feb 18, 2003 | 9.520 | 9.915 | 9.490 | 9.795 | 257,800 | +0.30(+3.16%) |
Feb 14, 2003 | 9.400 | 9.510 | 9.345 | 9.495 | 157,500 | +0.11(+1.17%) |
Feb 13, 2003 | 9.500 | 9.560 | 9.275 | 9.385 | 533,400 | -0.12(-1.21%) |
Feb 12, 2003 | 9.775 | 9.780 | 9.480 | 9.500 | 535,300 | -0.30(-3.06%) |
Feb 11, 2003 | 10.38 | 10.38 | 9.770 | 9.800 | 450,700 | -0.05(-0.56%) |
Feb 10, 2003 | 9.730 | 9.900 | 9.650 | 9.855 | 194,500 | +0.08(+0.77%) |
Feb 07, 2003 | 9.820 | 9.900 | 9.685 | 9.780 | 170,700 | -0.04(-0.41%) |
Feb 06, 2003 | 9.885 | 10.05 | 9.815 | 9.820 | 269,800 | -0.14(-1.41%) |
Feb 05, 2003 | 9.745 | 9.980 | 9.745 | 9.960 | 258,300 | +0.27(+2.73%) |
Feb 04, 2003 | 9.590 | 9.800 | 9.500 | 9.695 | 381,200 | +0.08(+0.83%) |
Feb 03, 2003 | 9.725 | 9.775 | 9.615 | 9.615 | 238,200 | -0.09(-0.93%) |
Jan 31, 2003 | 9.760 | 9.870 | 9.650 | 9.705 | 255,300 | -0.07(-0.72%) |
Jan 30, 2003 | 10.00 | 10.29 | 9.760 | 9.775 | 392,800 | +0.24(+2.46%) |
Jan 29, 2003 | 9.545 | 9.620 | 9.375 | 9.540 | 492,300 | +0.00(+0.05%) |
Jan 28, 2003 | 9.655 | 9.950 | 9.500 | 9.535 | 286,000 | +0.13(+1.38%) |
Jan 27, 2003 | 9.785 | 9.785 | 9.185 | 9.405 | 255,300 | -0.33(-3.39%) |
Jan 24, 2003 | 9.875 | 9.875 | 9.550 | 9.735 | 175,200 | -0.13(-1.37%) |
Jan 23, 2003 | 9.910 | 9.930 | 9.800 | 9.870 | 162,400 | -0.01(-0.05%) |
Jan 22, 2003 | 9.695 | 9.905 | 9.550 | 9.875 | 287,700 | +0.18(+1.86%) |
Jan 21, 2003 | 9.950 | 9.975 | 9.690 | 9.695 | 277,100 | -0.25(-2.56%) |
Jan 17, 2003 | 9.950 | 10.00 | 9.850 | 9.950 | 199,500 | -0.05(-0.50%) |
Jan 16, 2003 | 10.00 | 10.03 | 9.925 | 10.00 | 320,900 | +0.00(+0.00%) |
Jan 15, 2003 | 9.565 | 10.00 | 9.515 | 10.00 | 469,300 | +0.45(+4.66%) |
Jan 14, 2003 | 9.470 | 9.580 | 9.470 | 9.555 | 182,800 | +0.04(+0.37%) |
Jan 13, 2003 | 9.800 | 9.925 | 9.445 | 9.520 | 404,400 | -0.16(-1.60%) |
Jan 10, 2003 | 10.06 | 10.10 | 9.655 | 9.675 | 500,400 | -0.33(-3.35%) |
Jan 09, 2003 | 9.755 | 10.04 | 9.755 | 10.01 | 275,000 | +0.32(+3.36%) |
Jan 08, 2003 | 9.900 | 9.925 | 9.640 | 9.685 | 196,300 | -0.20(-1.97%) |
Jan 07, 2003 | 10.30 | 10.33 | 9.825 | 9.880 | 414,300 | -0.37(-3.61%) |
Jan 06, 2003 | 10.37 | 10.49 | 10.22 | 10.25 | 361,700 | -0.04(-0.39%) |
Jan 03, 2003 | 10.38 | 10.41 | 10.25 | 10.29 | 159,700 | -0.06(-0.58%) |
Jan 02, 2003 | 10.27 | 10.38 | 10.12 | 10.35 | 626,700 | +0.13(+1.32%) |
Dec 31, 2002 | 10.05 | 10.29 | 10.03 | 10.21 | 300,800 | +0.21(+2.15%) |
Dec 30, 2002 | 10.38 | 10.41 | 9.990 | 10.00 | 434,000 | -0.29(-2.87%) |
Dec 27, 2002 | 9.900 | 10.38 | 9.900 | 10.29 | 524,300 | +0.43(+4.36%) |
Dec 26, 2002 | 9.785 | 9.865 | 9.735 | 9.865 | 240,300 | +0.08(+0.82%) |
Dec 24, 2002 | 9.960 | 9.975 | 9.785 | 9.785 | 71,700 | -0.18(-1.76%) |
Dec 23, 2002 | 9.975 | 10.06 | 9.825 | 9.960 | 220,100 | -0.05(-0.50%) |
Dec 20, 2002 | 9.750 | 10.02 | 9.650 | 10.01 | 312,000 | +0.26(+2.67%) |
Dec 19, 2002 | 9.800 | 10.02 | 9.750 | 9.750 | 318,100 | -0.05(-0.51%) |
Dec 18, 2002 | 10.28 | 10.28 | 9.795 | 9.800 | 164,600 | -0.48(-4.72%) |
Dec 17, 2002 | 10.32 | 10.48 | 10.27 | 10.29 | 362,800 | -0.09(-0.87%) |
Dec 16, 2002 | 9.860 | 10.41 | 9.860 | 10.38 | 306,900 | +0.56(+5.76%) |
Dec 13, 2002 | 9.955 | 9.995 | 9.810 | 9.810 | 198,700 | -0.14(-1.41%) |
Dec 12, 2002 | 9.920 | 10.00 | 9.875 | 9.950 | 275,300 | +0.08(+0.81%) |
Dec 11, 2002 | 9.875 | 9.910 | 9.745 | 9.870 | 269,800 | +0.01(+0.10%) |
Dec 10, 2002 | 9.885 | 9.980 | 9.815 | 9.860 | 166,700 | +0.02(+0.25%) |
Dec 09, 2002 | 9.945 | 10.09 | 9.820 | 9.835 | 189,000 | -0.11(-1.11%) |
Dec 06, 2002 | 9.900 | 10.07 | 9.880 | 9.945 | 225,900 | -0.00(-0.05%) |
Dec 05, 2002 | 9.975 | 10.11 | 9.900 | 9.950 | 296,100 | -0.04(-0.40%) |
Dec 04, 2002 | 10.05 | 10.11 | 9.945 | 9.990 | 495,400 | -0.09(-0.89%) |
Dec 03, 2002 | 10.01 | 10.27 | 10.00 | 10.08 | 269,400 | +0.05(+0.55%) |
Dec 02, 2002 | 9.685 | 10.03 | 9.660 | 10.03 | 323,300 | +0.39(+4.05%) |
Nov 29, 2002 | 9.550 | 9.725 | 9.475 | 9.635 | 135,300 | +0.10(+1.05%) |
Nov 27, 2002 | 9.385 | 9.635 | 9.380 | 9.535 | 217,200 | +0.16(+1.71%) |
Nov 26, 2002 | 9.470 | 9.480 | 9.340 | 9.375 | 263,300 | -0.12(-1.26%) |
Nov 25, 2002 | 9.375 | 9.525 | 9.355 | 9.495 | 202,700 | +0.14(+1.55%) |
Nov 22, 2002 | 9.400 | 9.475 | 9.285 | 9.350 | 198,200 | -0.04(-0.43%) |
Nov 21, 2002 | 9.400 | 9.525 | 9.370 | 9.390 | 176,500 | -0.08(-0.84%) |
Nov 20, 2002 | 9.275 | 9.500 | 9.245 | 9.470 | 325,100 | +0.21(+2.21%) |
Nov 19, 2002 | 9.300 | 9.375 | 9.235 | 9.265 | 279,000 | -0.05(-0.54%) |
Nov 18, 2002 | 9.015 | 9.315 | 8.905 | 9.315 | 320,600 | +0.31(+3.50%) |
Nov 15, 2002 | 8.925 | 9.010 | 8.825 | 9.000 | 169,100 | +0.07(+0.84%) |
Nov 14, 2002 | 8.705 | 8.950 | 8.705 | 8.925 | 232,700 | +0.26(+3.00%) |
Nov 13, 2002 | 8.885 | 9.050 | 8.575 | 8.665 | 169,900 | -0.27(-3.02%) |
Nov 12, 2002 | 9.035 | 9.150 | 8.800 | 8.935 | 227,500 | -0.05(-0.56%) |
Nov 11, 2002 | 9.300 | 9.350 | 8.945 | 8.985 | 141,300 | -0.29(-3.18%) |
Nov 08, 2002 | 9.400 | 9.425 | 9.235 | 9.280 | 138,000 | -0.12(-1.28%) |
Nov 07, 2002 | 9.640 | 9.645 | 9.325 | 9.400 | 185,400 | -0.29(-2.94%) |
Nov 06, 2002 | 9.380 | 9.715 | 9.215 | 9.685 | 392,900 | +0.30(+3.25%) |
Nov 05, 2002 | 9.380 | 9.420 | 9.220 | 9.380 | 320,600 | -0.12(-1.32%) |
Nov 04, 2002 | 9.545 | 9.545 | 9.300 | 9.505 | 263,800 | -0.04(-0.42%) |
Nov 01, 2002 | 9.225 | 9.545 | 9.210 | 9.545 | 261,700 | +0.29(+3.19%) |
Oct 31, 2002 | 9.325 | 9.390 | 9.215 | 9.250 | 363,400 | -0.01(-0.11%) |
Oct 30, 2002 | 8.975 | 9.265 | 8.975 | 9.260 | 914,500 | +0.13(+1.48%) |
Oct 29, 2002 | 9.110 | 9.190 | 8.875 | 9.125 | 455,000 | +0.04(+0.44%) |
Oct 28, 2002 | 8.830 | 9.205 | 8.830 | 9.085 | 343,400 | +0.27(+3.06%) |
Oct 25, 2002 | 9.200 | 9.200 | 8.675 | 8.815 | 375,300 | -0.41(-4.44%) |
Oct 24, 2002 | 9.460 | 9.460 | 9.105 | 9.225 | 348,800 | -0.24(-2.48%) |
Oct 23, 2002 | 9.070 | 9.460 | 8.955 | 9.460 | 626,300 | +0.37(+4.01%) |
Oct 22, 2002 | 9.570 | 9.570 | 8.975 | 9.095 | 560,500 | -0.47(-4.96%) |
Oct 21, 2002 | 9.350 | 9.675 | 9.290 | 9.570 | 259,500 | -0.02(-0.21%) |
Oct 18, 2002 | 9.650 | 9.750 | 9.405 | 9.590 | 254,000 | -0.06(-0.62%) |
Oct 17, 2002 | 9.525 | 9.650 | 9.520 | 9.650 | 287,200 | +0.25(+2.66%) |
Oct 16, 2002 | 9.420 | 9.585 | 9.270 | 9.400 | 267,500 | -0.07(-0.74%) |
Oct 15, 2002 | 9.450 | 9.510 | 9.380 | 9.470 | 379,700 | +0.32(+3.50%) |
Oct 14, 2002 | 8.875 | 9.195 | 8.770 | 9.150 | 212,900 | +0.26(+2.92%) |
Oct 11, 2002 | 9.000 | 9.165 | 8.870 | 8.890 | 259,700 | +0.38(+4.40%) |
Oct 10, 2002 | 8.265 | 8.515 | 8.245 | 8.515 | 242,900 | +0.17(+1.98%) |
Oct 09, 2002 | 8.500 | 8.580 | 8.345 | 8.350 | 224,900 | -0.13(-1.59%) |
Oct 08, 2002 | 8.500 | 8.600 | 8.250 | 8.485 | 187,900 | -0.06(-0.70%) |
Oct 07, 2002 | 8.740 | 8.925 | 8.540 | 8.545 | 10,000 | -0.24(-2.79%) |
Oct 04, 2002 | 8.900 | 8.985 | 8.620 | 8.790 | 158,700 | -0.05(-0.57%) |
Oct 03, 2002 | 8.830 | 9.035 | 8.820 | 8.840 | 295,700 | +0.03(+0.34%) |
Oct 02, 2002 | 8.560 | 9.015 | 8.535 | 8.810 | 609,800 | +0.28(+3.22%) |
Oct 01, 2002 | 8.525 | 8.550 | 8.445 | 8.535 | 200,000 | +0.15(+1.85%) |
Sep 30, 2002 | 8.380 | 8.585 | 8.155 | 8.380 | 329,400 | -0.03(-0.36%) |
Sep 27, 2002 | 8.910 | 8.910 | 8.410 | 8.410 | 574,700 | -0.53(-5.88%) |
Sep 26, 2002 | 9.100 | 9.275 | 8.890 | 8.935 | 754,700 | -0.19(-2.08%) |
Sep 25, 2002 | 8.580 | 9.125 | 8.500 | 9.125 | 529,800 | +0.62(+7.29%) |
Sep 24, 2002 | 8.665 | 8.680 | 8.400 | 8.505 | 521,800 | -0.21(-2.41%) |
Sep 23, 2002 | 8.675 | 8.910 | 8.630 | 8.715 | 370,500 | -0.04(-0.40%) |
Sep 20, 2002 | 9.015 | 9.060 | 8.725 | 8.750 | 474,700 | -0.19(-2.13%) |
Sep 19, 2002 | 8.975 | 9.175 | 8.850 | 8.940 | 184,400 | -0.08(-0.83%) |
Sep 18, 2002 | 8.985 | 9.155 | 8.850 | 9.015 | 130,400 | +0.02(+0.17%) |
Sep 17, 2002 | 9.460 | 9.470 | 8.785 | 9.000 | 396,500 | -0.26(-2.81%) |
Sep 16, 2002 | 9.220 | 9.305 | 9.200 | 9.260 | 164,500 | +0.03(+0.33%) |
Sep 13, 2002 | 9.200 | 9.400 | 9.155 | 9.230 | 156,400 | +0.04(+0.49%) |
Sep 12, 2002 | 9.450 | 9.470 | 9.160 | 9.185 | 142,300 | -0.31(-3.32%) |
Sep 11, 2002 | 9.660 | 9.725 | 9.410 | 9.500 | 271,000 | +0.04(+0.42%) |
Sep 10, 2002 | 9.125 | 9.480 | 9.125 | 9.460 | 182,600 | +0.33(+3.56%) |
Sep 09, 2002 | 9.025 | 9.200 | 8.915 | 9.135 | 164,000 | +0.10(+1.11%) |
Sep 06, 2002 | 8.730 | 9.035 | 8.730 | 9.035 | 143,100 | +0.36(+4.09%) |
Sep 05, 2002 | 8.745 | 8.890 | 8.655 | 8.680 | 125,500 | -0.09(-1.03%) |
Sep 04, 2002 | 8.695 | 8.810 | 8.535 | 8.770 | 16,120,000 | +0.08(+0.92%) |
Sep 03, 2002 | 9.080 | 9.080 | 8.665 | 8.690 | 247,200 | -0.49(-5.34%) |
Aug 30, 2002 | 9.065 | 9.300 | 9.065 | 9.180 | 62,100 | +0.11(+1.16%) |
Aug 29, 2002 | 9.035 | 9.135 | 8.935 | 9.075 | 267,400 | +0.09(+1.00%) |
Aug 28, 2002 | 9.475 | 9.475 | 8.985 | 8.985 | 306,900 | -0.46(-4.92%) |
Aug 27, 2002 | 9.955 | 10.00 | 9.450 | 9.450 | 163,000 | -0.45(-4.55%) |
Aug 26, 2002 | 9.500 | 9.980 | 9.455 | 9.900 | 88,900 | +0.35(+3.61%) |
Aug 23, 2002 | 9.975 | 9.980 | 9.555 | 9.555 | 100,000 | -0.50(-4.93%) |
Aug 22, 2002 | 9.950 | 10.15 | 9.865 | 10.05 | 282,200 | +0.12(+1.16%) |
Aug 21, 2002 | 9.500 | 9.945 | 9.265 | 9.935 | 498,100 | +0.22(+2.32%) |
Aug 20, 2002 | 10.14 | 10.14 | 9.655 | 9.710 | 176,400 | -0.20(-2.07%) |
Aug 16, 2002 | 9.975 | 10.06 | 9.775 | 9.915 | 169,900 | -0.04(-0.40%) |
Aug 15, 2002 | 9.425 | 10.14 | 9.425 | 9.955 | 402,200 | +0.53(+5.57%) |
Aug 14, 2002 | 9.585 | 9.810 | 9.210 | 9.430 | 365,200 | -0.16(-1.62%) |
Aug 13, 2002 | 9.925 | 9.950 | 9.535 | 9.585 | 227,700 | -0.39(-3.91%) |
Aug 12, 2002 | 9.325 | 9.975 | 9.130 | 9.975 | 198,500 | +1.12(+12.58%) |
Aug 07, 2002 | 8.900 | 8.900 | 8.565 | 8.860 | 256,800 | -0.04(-0.45%) |
Aug 06, 2002 | 8.525 | 9.100 | 8.485 | 8.900 | 183,800 | +0.43(+5.01%) |
Aug 05, 2002 | 8.685 | 8.810 | 8.440 | 8.475 | 164,400 | -0.21(-2.47%) |
Aug 02, 2002 | 9.070 | 9.125 | 8.665 | 8.690 | 187,700 | -0.38(-4.19%) |
Aug 01, 2002 | 9.250 | 9.355 | 9.035 | 9.070 | 783,400 | -0.18(-1.95%) |
Jul 31, 2002 | 9.485 | 9.500 | 9.165 | 9.250 | 510,800 | -0.25(-2.63%) |
Jul 30, 2002 | 9.655 | 9.655 | 9.165 | 9.500 | 309,100 | -0.03(-0.31%) |
Jul 29, 2002 | 8.750 | 9.550 | 8.735 | 9.530 | 256,000 | +0.83(+9.54%) |
Jul 26, 2002 | 8.675 | 8.815 | 8.530 | 8.700 | 584,600 | +0.02(+0.29%) |
Jul 25, 2002 | 8.360 | 8.680 | 8.250 | 8.675 | 319,700 | +0.32(+3.77%) |
Jul 24, 2002 | 7.450 | 8.360 | 7.425 | 8.360 | 503,100 | +0.56(+7.18%) |
Jul 23, 2002 | 8.250 | 8.275 | 7.750 | 7.800 | 311,000 | -0.45(-5.45%) |
Jul 22, 2002 | 8.700 | 8.750 | 8.200 | 8.250 | 395,200 | -0.53(-5.98%) |
Jul 19, 2002 | 8.905 | 8.905 | 8.520 | 8.775 | 460,900 | -0.20(-2.23%) |
Jul 17, 2002 | 9.250 | 9.515 | 8.860 | 8.975 | 281,800 | -0.29(-3.13%) |
Jul 12, 2002 | 9.475 | 9.565 | 9.160 | 9.265 | 269,800 | -0.21(-2.22%) |
Jul 11, 2002 | 9.750 | 9.750 | 9.240 | 9.475 | 608,800 | -0.33(-3.32%) |
Jul 10, 2002 | 9.865 | 9.925 | 9.625 | 9.800 | 403,900 | -0.06(-0.66%) |
Jul 09, 2002 | 9.850 | 9.865 | 9.850 | 9.865 | 232,900 | +0.14(+1.44%) |
Jul 08, 2002 | 9.900 | 9.900 | 9.725 | 9.725 | 298,500 | -0.22(-2.26%) |
Jul 05, 2002 | 9.825 | 9.980 | 9.825 | 9.950 | 96,200 | +0.15(+1.53%) |
Jul 04, 2002 | 9.460 | 9.800 | 9.365 | 9.800 | 393,500 | +0.00(+0.00%) |
Jul 03, 2002 | 9.460 | 9.800 | 9.365 | 9.800 | 390,800 | +0.34(+3.59%) |
Jul 02, 2002 | 10.12 | 10.12 | 9.415 | 9.460 | 307,500 | -0.70(-6.94%) |
Jul 01, 2002 | 10.30 | 10.30 | 10.10 | 10.16 | 171,400 | -0.22(-2.07%) |
Jun 28, 2002 | 10.00 | 10.38 | 10.00 | 10.38 | 371,700 | +0.38(+3.80%) |
Jun 27, 2002 | 10.16 | 10.28 | 9.960 | 10.00 | 358,900 | -0.21(-2.06%) |
Jun 26, 2002 | 10.12 | 10.39 | 10.03 | 10.21 | 276,700 | -0.05(-0.54%) |
Jun 25, 2002 | 10.18 | 10.50 | 10.18 | 10.27 | 226,800 | +0.05(+0.54%) |
Jun 21, 2002 | 10.25 | 10.45 | 10.25 | 10.21 | 449,400 | -0.29(-2.76%) |
Jun 20, 2002 | 10.62 | 10.70 | 10.44 | 10.50 | 811,200 | -0.12(-1.18%) |
Jun 19, 2002 | 10.71 | 10.90 | 10.59 | 10.62 | 413,500 | -0.13(-1.21%) |
Jun 18, 2002 | 10.65 | 11.00 | 10.65 | 10.76 | 160,600 | +0.05(+0.47%) |
Jun 17, 2002 | 10.73 | 10.99 | 10.71 | 10.71 | 244,700 | -0.03(-0.23%) |
Jun 14, 2002 | 10.54 | 10.73 | 10.46 | 10.73 | 330,500 | +0.17(+1.61%) |
Jun 12, 2002 | 10.20 | 10.56 | 10.11 | 10.56 | 212,000 | +0.31(+3.02%) |
Jun 11, 2002 | 10.75 | 10.75 | 10.12 | 10.25 | 297,600 | -0.47(-4.43%) |
Jun 10, 2002 | 10.75 | 10.90 | 10.60 | 10.72 | 362,200 | -0.03(-0.23%) |
Jun 07, 2002 | 10.88 | 10.99 | 10.69 | 10.75 | 465,000 | -0.38(-3.37%) |
Jun 06, 2002 | 11.07 | 11.20 | 11.02 | 11.12 | 179,200 | +0.08(+0.72%) |
Jun 05, 2002 | 11.12 | 11.12 | 10.90 | 11.04 | 209,400 | -0.18(-1.60%) |
May 31, 2002 | 11.30 | 11.32 | 11.02 | 11.22 | 253,900 | +0.11(+0.94%) |
May 28, 2002 | 11.18 | 11.18 | 10.98 | 11.12 | 105,700 | -0.01(-0.04%) |
May 27, 2002 | 11.15 | 11.15 | 10.97 | 11.12 | 146,000 | +0.00(+0.00%) |
May 24, 2002 | 11.15 | 11.15 | 10.97 | 11.12 | 143,600 | -0.03(-0.27%) |
May 23, 2002 | 10.97 | 11.20 | 10.50 | 11.15 | 201,800 | +0.18(+1.69%) |
May 22, 2002 | 10.77 | 11.00 | 10.75 | 10.97 | 540,000 | +0.25(+2.33%) |
May 21, 2002 | 10.80 | 10.97 | 10.65 | 10.72 | 278,200 | -0.15(-1.43%) |
May 20, 2002 | 11.43 | 11.50 | 10.88 | 10.88 | 535,000 | -0.55(-4.81%) |
May 17, 2002 | 11.75 | 11.75 | 11.26 | 11.43 | 199,300 | -0.32(-2.77%) |
May 16, 2002 | 11.66 | 11.91 | 11.65 | 11.75 | 353,300 | +0.07(+0.64%) |
May 15, 2002 | 11.68 | 11.75 | 11.50 | 11.68 | 344,300 | -0.12(-1.06%) |
May 14, 2002 | 11.50 | 11.88 | 11.50 | 11.80 | 550,000 | +0.30(+2.61%) |
May 13, 2002 | 11.50 | 11.55 | 11.21 | 11.50 | 323,200 | +0.03(+0.22%) |
May 10, 2002 | 11.28 | 11.49 | 11.28 | 11.47 | 242,000 | +0.20(+1.77%) |
May 09, 2002 | 11.15 | 11.40 | 11.15 | 11.28 | 174,100 | +0.05(+0.45%) |
May 08, 2002 | 11.35 | 11.43 | 11.05 | 11.22 | 243,600 | +0.29(+2.70%) |
May 07, 2002 | 10.95 | 11.04 | 10.65 | 10.93 | 221,300 | -0.02(-0.18%) |
May 06, 2002 | 11.23 | 11.30 | 10.85 | 10.95 | 161,300 | -0.53(-4.62%) |
May 03, 2002 | 11.28 | 11.50 | 11.18 | 11.48 | 262,800 | -0.04(-0.39%) |
May 02, 2002 | 11.55 | 11.55 | 11.41 | 11.53 | 452,400 | -0.03(-0.22%) |