Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.370 | 9.420 | 9.370 | 9.400 | 1,600 | +0.06(+0.64%) |
Apr 29, 2003 | 9.400 | 9.400 | 9.290 | 9.340 | 2,800 | -0.01(-0.11%) |
Apr 28, 2003 | 9.080 | 9.350 | 9.080 | 9.350 | 1,800 | +0.28(+3.09%) |
Apr 25, 2003 | 9.050 | 9.070 | 9.050 | 9.070 | 800 | +0.02(+0.22%) |
Apr 24, 2003 | 8.950 | 9.050 | 8.950 | 9.050 | 4,500 | +0.15(+1.69%) |
Apr 23, 2003 | 8.700 | 8.900 | 8.700 | 8.900 | 3,800 | +0.22(+2.53%) |
Apr 22, 2003 | 8.680 | 8.680 | 8.680 | 8.680 | 400 | -0.02(-0.23%) |
Apr 21, 2003 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 8.700 | 8.780 | 8.690 | 8.700 | 19,900 | +0.01(+0.12%) |
Apr 16, 2003 | 8.600 | 8.710 | 8.600 | 8.690 | 11,100 | -0.01(-0.11%) |
Apr 15, 2003 | 8.430 | 8.800 | 8.430 | 8.700 | 55,900 | +0.27(+3.20%) |
Apr 14, 2003 | 8.360 | 8.430 | 8.360 | 8.430 | 1,000 | +0.07(+0.84%) |
Apr 11, 2003 | 8.330 | 8.360 | 8.330 | 8.360 | 3,900 | +0.05(+0.60%) |
Apr 10, 2003 | 8.310 | 8.310 | 8.310 | 8.310 | 100 | +0.00(+0.00%) |
Apr 09, 2003 | 8.310 | 8.310 | 8.310 | 8.310 | 1,600 | +0.01(+0.12%) |
Apr 08, 2003 | 8.440 | 8.440 | 8.300 | 8.300 | 7,500 | -0.14(-1.66%) |
Apr 07, 2003 | 8.400 | 8.440 | 8.360 | 8.440 | 8,500 | +0.03(+0.36%) |
Apr 04, 2003 | 8.480 | 8.490 | 8.400 | 8.410 | 2,700 | -0.09(-1.06%) |
Apr 03, 2003 | 8.580 | 8.580 | 8.450 | 8.500 | 1,100 | -0.11(-1.28%) |
Apr 02, 2003 | 8.700 | 8.700 | 8.610 | 8.610 | 12,300 | -0.09(-1.03%) |
Apr 01, 2003 | 8.700 | 8.730 | 8.690 | 8.700 | 30,400 | +0.01(+0.12%) |
Mar 31, 2003 | 8.700 | 8.710 | 8.690 | 8.690 | 8,900 | -0.01(-0.11%) |
Mar 28, 2003 | 8.600 | 8.710 | 8.600 | 8.700 | 6,500 | +0.14(+1.64%) |
Mar 27, 2003 | 8.560 | 8.560 | 8.560 | 8.560 | 100 | +0.01(+0.12%) |
Mar 26, 2003 | 8.500 | 8.550 | 8.500 | 8.550 | 7,200 | +0.01(+0.12%) |
Mar 25, 2003 | 8.590 | 8.590 | 8.520 | 8.540 | 600 | -0.11(-1.27%) |
Mar 24, 2003 | 8.700 | 8.800 | 8.650 | 8.650 | 3,500 | -0.03(-0.35%) |
Mar 21, 2003 | 8.510 | 8.680 | 8.510 | 8.680 | 3,200 | +0.18(+2.12%) |
Mar 20, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 500 | -0.10(-1.16%) |
Mar 19, 2003 | 8.600 | 8.600 | 8.600 | 8.600 | 100 | -0.06(-0.69%) |
Mar 18, 2003 | 8.660 | 8.660 | 8.660 | 8.660 | 300 | -0.09(-1.03%) |
Mar 17, 2003 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 8.690 | 8.750 | 8.600 | 8.750 | 4,700 | +0.15(+1.74%) |
Mar 13, 2003 | 8.390 | 8.600 | 8.350 | 8.600 | 2,400 | +0.26(+3.12%) |
Mar 12, 2003 | 8.290 | 8.340 | 8.260 | 8.340 | 2,800 | +0.09(+1.09%) |
Mar 11, 2003 | 8.290 | 8.300 | 8.250 | 8.250 | 2,200 | +0.01(+0.12%) |
Mar 10, 2003 | 8.170 | 8.240 | 8.170 | 8.240 | 1,900 | +0.11(+1.35%) |
Mar 07, 2003 | 8.140 | 8.140 | 8.120 | 8.130 | 1,800 | -0.02(-0.25%) |
Mar 06, 2003 | 8.110 | 8.150 | 8.100 | 8.150 | 2,900 | +0.00(+0.00%) |
Mar 05, 2003 | 8.200 | 8.200 | 8.120 | 8.150 | 4,000 | +0.00(+0.00%) |
Mar 04, 2003 | 8.120 | 8.170 | 8.110 | 8.150 | 3,100 | +0.04(+0.49%) |
Mar 03, 2003 | 8.100 | 8.110 | 8.100 | 8.110 | 1,800 | +0.07(+0.87%) |
Feb 28, 2003 | 7.960 | 8.040 | 7.960 | 8.040 | 2,500 | +0.12(+1.52%) |
Feb 27, 2003 | 7.990 | 7.990 | 7.920 | 7.920 | 3,500 | -0.07(-0.88%) |
Feb 26, 2003 | 7.990 | 7.990 | 7.990 | 7.990 | 100 | +0.05(+0.63%) |
Feb 25, 2003 | 8.050 | 8.050 | 7.850 | 7.940 | 8,800 | -0.11(-1.37%) |
Feb 24, 2003 | 7.970 | 8.050 | 7.970 | 8.050 | 1,300 | +0.05(+0.63%) |
Feb 21, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.08(+1.01%) |
Feb 19, 2003 | 7.920 | 7.920 | 7.920 | 7.920 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 7.930 | 7.930 | 7.920 | 7.920 | 2,100 | -0.01(-0.13%) |
Feb 14, 2003 | 7.940 | 7.940 | 7.920 | 7.930 | 500 | +0.01(+0.13%) |
Feb 13, 2003 | 7.920 | 7.920 | 7.920 | 7.920 | 0 | +0.00(+0.00%) |
Feb 12, 2003 | 8.000 | 8.000 | 7.920 | 7.920 | 4,300 | -0.18(-2.22%) |
Feb 11, 2003 | 8.090 | 8.100 | 8.090 | 8.100 | 1,100 | +0.00(+0.00%) |
Feb 10, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 300 | -0.02(-0.25%) |
Feb 06, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 100 | +0.04(+0.50%) |
Feb 05, 2003 | 8.030 | 8.080 | 8.030 | 8.080 | 800 | +0.09(+1.13%) |
Feb 04, 2003 | 7.990 | 7.990 | 7.990 | 7.990 | 400 | -0.02(-0.25%) |
Jan 31, 2003 | 7.950 | 8.010 | 7.950 | 8.010 | 7,200 | +0.07(+0.88%) |
Jan 30, 2003 | 7.940 | 7.940 | 7.940 | 7.940 | 1,000 | +0.06(+0.76%) |
Jan 29, 2003 | 7.880 | 7.880 | 7.880 | 7.880 | 0 | +0.07(+0.90%) |
Jan 28, 2003 | 7.800 | 7.810 | 7.750 | 7.810 | 600 | +0.00(+0.00%) |
Jan 27, 2003 | 7.830 | 7.840 | 7.810 | 7.810 | 4,200 | -0.12(-1.51%) |
Jan 24, 2003 | 7.930 | 7.930 | 7.930 | 7.930 | 700 | -0.01(-0.13%) |
Jan 23, 2003 | 7.940 | 7.940 | 7.940 | 7.940 | 200 | -0.06(-0.75%) |
Jan 22, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 1,600 | +0.00(+0.00%) |
Jan 17, 2003 | 7.950 | 8.000 | 7.950 | 8.000 | 700 | +0.00(+0.00%) |
Jan 16, 2003 | 8.000 | 8.050 | 8.000 | 8.000 | 2,200 | +0.02(+0.25%) |
Jan 15, 2003 | 7.930 | 7.990 | 7.930 | 7.980 | 600 | +0.06(+0.76%) |
Jan 14, 2003 | 7.920 | 7.920 | 7.920 | 7.920 | 500 | +0.03(+0.38%) |
Jan 13, 2003 | 7.920 | 7.920 | 7.890 | 7.890 | 300 | +0.02(+0.25%) |
Jan 10, 2003 | 7.810 | 7.950 | 7.810 | 7.870 | 3,300 | +0.07(+0.90%) |
Jan 09, 2003 | 7.610 | 7.800 | 7.600 | 7.800 | 3,200 | +0.18(+2.36%) |
Jan 08, 2003 | 7.600 | 7.620 | 7.500 | 7.620 | 5,000 | -0.03(-0.39%) |
Jan 07, 2003 | 7.700 | 7.750 | 7.650 | 7.650 | 4,100 | -0.04(-0.52%) |
Jan 06, 2003 | 7.700 | 7.700 | 7.690 | 7.690 | 600 | +0.04(+0.52%) |
Jan 03, 2003 | 7.750 | 7.750 | 7.560 | 7.650 | 5,900 | -0.13(-1.67%) |
Jan 02, 2003 | 7.800 | 7.800 | 7.750 | 7.780 | 3,400 | +0.03(+0.39%) |
Dec 31, 2002 | 7.740 | 7.750 | 7.740 | 7.750 | 2,000 | +0.05(+0.65%) |
Dec 27, 2002 | 7.770 | 7.810 | 7.700 | 7.700 | 5,600 | -0.05(-0.65%) |
Dec 26, 2002 | 7.560 | 7.760 | 7.560 | 7.750 | 3,100 | +0.30(+4.03%) |
Dec 24, 2002 | 7.450 | 7.450 | 7.450 | 7.450 | 500 | +0.05(+0.68%) |
Dec 23, 2002 | 7.450 | 7.450 | 7.400 | 7.400 | 9,600 | -0.05(-0.67%) |
Dec 20, 2002 | 7.450 | 7.450 | 7.450 | 7.450 | 200 | -0.04(-0.53%) |
Dec 19, 2002 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 7.400 | 7.490 | 7.400 | 7.490 | 1,600 | +0.03(+0.40%) |
Dec 16, 2002 | 7.460 | 7.460 | 7.460 | 7.460 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 7.400 | 7.510 | 7.380 | 7.460 | 7,100 | +0.11(+1.50%) |
Dec 12, 2002 | 7.350 | 7.350 | 7.350 | 7.350 | 1,300 | +0.07(+0.96%) |
Dec 11, 2002 | 7.320 | 7.320 | 7.270 | 7.280 | 500 | -0.04(-0.55%) |
Dec 10, 2002 | 7.320 | 7.320 | 7.320 | 7.320 | 100 | -0.04(-0.54%) |
Dec 09, 2002 | 7.280 | 7.380 | 7.280 | 7.360 | 5,100 | +0.01(+0.14%) |
Dec 06, 2002 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | -0.05(-0.68%) |
Dec 05, 2002 | 7.460 | 7.460 | 7.400 | 7.400 | 2,400 | -0.06(-0.80%) |
Dec 04, 2002 | 7.500 | 7.500 | 7.460 | 7.460 | 5,500 | -0.04(-0.53%) |
Dec 03, 2002 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 7.550 | 7.550 | 7.500 | 7.500 | 700 | -0.09(-1.19%) |
Nov 29, 2002 | 7.630 | 7.630 | 7.590 | 7.590 | 700 | -0.09(-1.17%) |
Nov 27, 2002 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 7.700 | 7.710 | 7.680 | 7.680 | 1,200 | -0.10(-1.29%) |
Nov 25, 2002 | 7.800 | 7.800 | 7.750 | 7.780 | 2,200 | -0.02(-0.26%) |
Nov 22, 2002 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 7.800 | 7.800 | 7.800 | 7.800 | 1,000 | -0.07(-0.89%) |
Nov 20, 2002 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 7.905 | 7.905 | 7.870 | 7.870 | 2,300 | -0.03(-0.38%) |
Nov 15, 2002 | 7.950 | 7.950 | 7.900 | 7.900 | 600 | -0.05(-0.63%) |
Nov 14, 2002 | 8.010 | 8.010 | 7.950 | 7.950 | 1,500 | -0.03(-0.38%) |
Nov 13, 2002 | 8.010 | 8.010 | 7.980 | 7.980 | 1,200 | -0.02(-0.25%) |
Nov 12, 2002 | 7.970 | 8.000 | 7.970 | 8.000 | 400 | +0.00(+0.00%) |
Nov 11, 2002 | 8.000 | 8.000 | 8.000 | 8.000 | 400 | +0.05(+0.63%) |
Nov 08, 2002 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | -0.01(-0.13%) |
Nov 07, 2002 | 7.960 | 7.960 | 7.960 | 7.960 | 100 | -0.01(-0.13%) |
Nov 06, 2002 | 7.970 | 7.970 | 7.970 | 7.970 | 300 | -0.05(-0.56%) |
Nov 05, 2002 | 8.050 | 8.050 | 8.000 | 8.015 | 3,200 | +0.02(+0.19%) |
Nov 04, 2002 | 8.140 | 8.140 | 8.000 | 8.000 | 1,800 | -0.06(-0.74%) |
Nov 01, 2002 | 8.030 | 8.080 | 8.030 | 8.060 | 1,600 | -0.07(-0.86%) |
Oct 31, 2002 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 8.150 | 8.150 | 8.130 | 8.130 | 2,400 | -0.02(-0.25%) |
Oct 28, 2002 | 8.150 | 8.150 | 8.150 | 8.150 | 200 | +0.05(+0.62%) |
Oct 25, 2002 | 7.970 | 8.100 | 7.900 | 8.100 | 2,100 | +0.10(+1.25%) |
Oct 24, 2002 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 8.080 | 8.080 | 8.000 | 8.000 | 1,000 | -0.08(-0.99%) |
Oct 21, 2002 | 8.100 | 8.100 | 8.030 | 8.080 | 2,600 | +0.08(+1.00%) |
Oct 18, 2002 | 8.120 | 8.120 | 8.000 | 8.000 | 2,600 | -0.02(-0.25%) |
Oct 17, 2002 | 7.950 | 8.100 | 7.950 | 8.020 | 2,200 | +0.13(+1.65%) |
Oct 16, 2002 | 7.850 | 7.950 | 7.850 | 7.890 | 3,300 | +0.09(+1.15%) |
Oct 15, 2002 | 7.800 | 7.800 | 7.710 | 7.800 | 4,400 | +0.00(+0.00%) |
Oct 14, 2002 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 8.060 | 8.060 | 7.800 | 7.800 | 4,900 | -0.30(-3.70%) |
Oct 09, 2002 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 8.200 | 8.200 | 8.100 | 8.100 | 1,700 | -0.11(-1.34%) |
Oct 07, 2002 | 8.200 | 8.210 | 8.200 | 8.210 | 300 | +0.01(+0.12%) |
Oct 04, 2002 | 8.200 | 8.200 | 8.150 | 8.200 | 1,200 | -0.05(-0.61%) |
Oct 03, 2002 | 8.250 | 8.250 | 8.250 | 8.250 | 6,200 | -0.35(-4.07%) |
Oct 02, 2002 | 8.500 | 8.600 | 8.500 | 8.600 | 400 | +0.20(+2.38%) |
Oct 01, 2002 | 8.250 | 8.400 | 8.250 | 8.400 | 1,800 | +0.10(+1.20%) |
Sep 30, 2002 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Sep 27, 2002 | 8.290 | 8.300 | 8.290 | 8.300 | 300 | +0.00(+0.00%) |
Sep 26, 2002 | 8.300 | 8.310 | 8.300 | 8.300 | 600 | +0.00(+0.00%) |
Sep 25, 2002 | 8.300 | 8.300 | 8.200 | 8.300 | 3,100 | -0.05(-0.60%) |
Sep 24, 2002 | 8.350 | 8.350 | 8.350 | 8.350 | 500 | -0.10(-1.18%) |
Sep 23, 2002 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 8.450 | 8.450 | 8.450 | 8.450 | 500 | -0.05(-0.59%) |
Sep 19, 2002 | 8.520 | 8.550 | 8.500 | 8.500 | 500 | +0.01(+0.12%) |
Sep 18, 2002 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 8.490 | 8.490 | 8.490 | 8.490 | 400 | -0.01(-0.12%) |
Sep 13, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.01(+0.12%) |
Sep 12, 2002 | 8.490 | 8.490 | 8.490 | 8.490 | 200 | -0.01(-0.12%) |
Sep 11, 2002 | 8.500 | 8.510 | 8.500 | 8.500 | 1,400 | +0.04(+0.47%) |
Sep 10, 2002 | 8.460 | 8.460 | 8.460 | 8.460 | 500 | -0.04(-0.47%) |
Sep 09, 2002 | 8.540 | 8.540 | 8.500 | 8.500 | 800 | -0.05(-0.58%) |
Sep 06, 2002 | 8.600 | 8.600 | 8.520 | 8.550 | 1,900 | +0.00(+0.00%) |
Sep 05, 2002 | 8.480 | 8.550 | 8.480 | 8.550 | 1,000 | +0.05(+0.59%) |
Sep 04, 2002 | 8.350 | 8.500 | 8.350 | 8.500 | 2,500 | +0.09(+1.07%) |
Sep 03, 2002 | 8.400 | 8.450 | 8.400 | 8.410 | 210,000 | -0.06(-0.71%) |
Aug 30, 2002 | 8.440 | 8.470 | 8.440 | 8.470 | 300 | +0.05(+0.59%) |
Aug 29, 2002 | 8.420 | 8.420 | 8.420 | 8.420 | 100 | +0.02(+0.24%) |
Aug 28, 2002 | 8.300 | 8.400 | 8.300 | 8.400 | 19,000 | -0.20(-2.33%) |
Aug 27, 2002 | 8.600 | 8.600 | 8.600 | 8.600 | 400 | +0.00(+0.00%) |
Aug 26, 2002 | 8.700 | 8.700 | 8.600 | 8.600 | 4,400 | +0.12(+1.42%) |
Aug 23, 2002 | 8.500 | 8.500 | 8.420 | 8.480 | 3,500 | -0.07(-0.82%) |
Aug 22, 2002 | 8.500 | 8.550 | 8.500 | 8.550 | 8,500 | +0.05(+0.59%) |
Aug 21, 2002 | 8.600 | 8.600 | 8.500 | 8.500 | 2,000 | +0.00(+0.00%) |
Aug 20, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Aug 16, 2002 | 8.510 | 8.600 | 8.490 | 8.500 | 14,400 | +0.00(+0.00%) |
Aug 15, 2002 | 8.400 | 8.850 | 8.400 | 8.500 | 1,010,000 | +0.20(+2.41%) |
Aug 14, 2002 | 8.150 | 8.300 | 8.150 | 8.300 | 2,500 | +0.19(+2.34%) |
Aug 13, 2002 | 8.150 | 8.150 | 8.080 | 8.110 | 1,900 | +0.01(+0.12%) |
Aug 12, 2002 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
Aug 07, 2002 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 8.110 | 8.110 | 8.100 | 8.100 | 2,500 | -0.05(-0.61%) |
Aug 05, 2002 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 8.150 | 8.150 | 8.150 | 8.150 | 600 | -0.05(-0.61%) |
Aug 01, 2002 | 8.250 | 8.250 | 8.150 | 8.200 | 4,300 | -0.10(-1.20%) |
Jul 31, 2002 | 8.290 | 8.300 | 8.290 | 8.300 | 200,000 | +0.05(+0.61%) |
Jul 30, 2002 | 8.120 | 8.250 | 8.120 | 8.250 | 1,400 | +0.09(+1.10%) |
Jul 29, 2002 | 8.210 | 8.310 | 8.160 | 8.160 | 4,000 | -0.04(-0.49%) |
Jul 26, 2002 | 8.080 | 8.200 | 8.080 | 8.200 | 1,500 | +0.04(+0.49%) |
Jul 25, 2002 | 8.060 | 8.200 | 8.060 | 8.160 | 2,800 | +0.11(+1.37%) |
Jul 24, 2002 | 7.900 | 8.050 | 7.900 | 8.050 | 1,100 | +0.05(+0.63%) |
Jul 23, 2002 | 8.000 | 8.000 | 8.000 | 8.000 | 700 | +0.00(+0.00%) |
Jul 22, 2002 | 8.000 | 8.000 | 8.000 | 8.000 | 1,100 | -0.01(-0.12%) |
Jul 19, 2002 | 8.000 | 8.010 | 8.000 | 8.010 | 1,100 | -0.05(-0.62%) |
Jul 17, 2002 | 8.060 | 8.100 | 8.060 | 8.060 | 1,700 | -0.09(-1.10%) |
Jul 12, 2002 | 8.150 | 8.150 | 8.150 | 8.150 | 800 | -0.05(-0.61%) |
Jul 11, 2002 | 8.250 | 8.250 | 8.200 | 8.200 | 1,400 | -0.05(-0.61%) |
Jul 10, 2002 | 8.300 | 8.300 | 8.250 | 8.250 | 2,500 | -0.05(-0.60%) |
Jul 09, 2002 | 8.260 | 8.300 | 8.260 | 8.300 | 3,400 | +0.05(+0.61%) |
Jul 08, 2002 | 8.200 | 8.250 | 8.200 | 8.250 | 200 | +0.04(+0.49%) |
Jul 05, 2002 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 8.330 | 8.330 | 8.210 | 8.210 | 1,500 | +0.00(+0.00%) |
Jul 03, 2002 | 8.330 | 8.330 | 8.210 | 8.210 | 150,000 | -0.19(-2.26%) |
Jul 02, 2002 | 8.600 | 8.650 | 8.350 | 8.400 | 9,900 | -0.30(-3.45%) |
Jul 01, 2002 | 8.350 | 8.700 | 8.350 | 8.700 | 6,200 | +0.40(+4.82%) |
Jun 28, 2002 | 8.300 | 8.300 | 8.250 | 8.300 | 3,200 | +0.00(+0.00%) |
Jun 27, 2002 | 8.100 | 8.300 | 8.100 | 8.300 | 5,300 | +0.25(+3.11%) |
Jun 26, 2002 | 8.050 | 8.050 | 8.050 | 8.050 | 2,000 | +0.00(+0.00%) |
Jun 25, 2002 | 8.050 | 8.050 | 8.050 | 8.050 | 1,000 | +0.00(+0.00%) |
Jun 21, 2002 | 8.100 | 8.100 | 8.050 | 8.050 | 2,300 | -0.03(-0.37%) |
Jun 20, 2002 | 8.060 | 8.080 | 8.060 | 8.080 | 700 | +0.03(+0.37%) |
Jun 19, 2002 | 7.900 | 8.150 | 7.900 | 8.050 | 7,700 | +0.15(+1.90%) |
Jun 18, 2002 | 7.820 | 7.900 | 7.780 | 7.900 | 8,900 | +0.01(+0.13%) |
Jun 17, 2002 | 7.820 | 7.890 | 7.820 | 7.890 | 3,000 | +0.00(+0.00%) |
Jun 14, 2002 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | +0.00(+0.00%) |
Jun 12, 2002 | 7.890 | 7.890 | 7.890 | 7.890 | 1,000 | +0.00(+0.00%) |
Jun 11, 2002 | 7.880 | 7.900 | 7.880 | 7.890 | 2,100 | +0.04(+0.51%) |
Jun 10, 2002 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 7.850 | 7.850 | 7.850 | 7.850 | 2,000 | +0.11(+1.42%) |
Jun 06, 2002 | 7.710 | 7.760 | 7.710 | 7.740 | 400 | +0.04(+0.52%) |
Jun 05, 2002 | 7.750 | 7.750 | 7.610 | 7.700 | 2,700 | -0.20(-2.53%) |
May 31, 2002 | 7.900 | 7.900 | 7.900 | 7.900 | 1,500 | +0.05(+0.64%) |
May 28, 2002 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | +0.00(+0.00%) |
May 27, 2002 | 7.850 | 7.850 | 7.850 | 7.850 | 200 | +0.00(+0.00%) |
May 24, 2002 | 7.850 | 7.850 | 7.850 | 7.850 | 200 | -0.05(-0.63%) |
May 23, 2002 | 7.900 | 7.900 | 7.800 | 7.900 | 1,600 | +0.10(+1.28%) |
May 22, 2002 | 7.800 | 7.800 | 7.800 | 7.800 | 900 | +0.10(+1.30%) |
May 21, 2002 | 7.750 | 7.750 | 7.700 | 7.700 | 300 | -0.05(-0.65%) |
May 20, 2002 | 7.750 | 7.750 | 7.750 | 7.750 | 200 | +0.00(+0.00%) |
May 17, 2002 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
May 16, 2002 | 7.610 | 7.750 | 7.610 | 7.750 | 480,000 | +0.10(+1.31%) |
May 15, 2002 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) |
May 14, 2002 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) |
May 13, 2002 | 7.600 | 7.650 | 7.600 | 7.650 | 2,200 | +0.14(+1.86%) |
May 10, 2002 | 7.500 | 7.510 | 7.500 | 7.510 | 700 | -0.04(-0.53%) |
May 09, 2002 | 7.550 | 7.550 | 7.550 | 7.550 | 600 | -0.05(-0.66%) |
May 08, 2002 | 7.600 | 7.600 | 7.600 | 7.600 | 700 | -0.05(-0.65%) |
May 07, 2002 | 7.650 | 7.650 | 7.650 | 7.650 | 1,500 | +0.00(+0.00%) |
May 06, 2002 | 7.650 | 7.650 | 7.650 | 7.650 | 1,000 | -0.05(-0.65%) |
May 03, 2002 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
May 02, 2002 | 7.900 | 7.900 | 7.700 | 7.700 | 11,300 | -0.30(-3.75%) |