Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.53 | 12.70 | 12.44 | 12.70 | 78,500 | +0.15(+1.22%) |
Apr 29, 2003 | 12.52 | 12.66 | 12.47 | 12.55 | 73,600 | -0.03(-0.21%) |
Apr 28, 2003 | 12.30 | 12.60 | 12.30 | 12.57 | 37,900 | +0.27(+2.22%) |
Apr 25, 2003 | 12.41 | 12.41 | 12.27 | 12.30 | 27,500 | -0.10(-0.78%) |
Apr 24, 2003 | 12.48 | 12.52 | 12.39 | 12.40 | 65,000 | -0.24(-1.90%) |
Apr 23, 2003 | 12.57 | 12.64 | 12.47 | 12.64 | 52,800 | +0.07(+0.53%) |
Apr 22, 2003 | 12.15 | 12.62 | 12.12 | 12.57 | 99,400 | +0.40(+3.32%) |
Apr 21, 2003 | 12.12 | 12.19 | 12.12 | 12.17 | 70,700 | +0.04(+0.30%) |
Apr 17, 2003 | 12.12 | 12.19 | 12.09 | 12.13 | 75,800 | +0.05(+0.44%) |
Apr 16, 2003 | 12.24 | 12.28 | 12.00 | 12.08 | 65,800 | -0.17(-1.42%) |
Apr 15, 2003 | 12.27 | 12.30 | 12.15 | 12.25 | 51,400 | +0.01(+0.08%) |
Apr 14, 2003 | 12.10 | 12.28 | 12.06 | 12.24 | 54,600 | +0.09(+0.77%) |
Apr 11, 2003 | 12.20 | 12.30 | 12.07 | 12.15 | 68,400 | +0.00(+0.00%) |
Apr 10, 2003 | 12.05 | 12.17 | 12.00 | 12.15 | 50,000 | +0.10(+0.86%) |
Apr 09, 2003 | 12.10 | 12.22 | 11.97 | 12.04 | 80,500 | -0.02(-0.14%) |
Apr 08, 2003 | 12.10 | 12.12 | 11.98 | 12.06 | 46,100 | -0.05(-0.44%) |
Apr 07, 2003 | 12.33 | 12.45 | 12.07 | 12.11 | 66,500 | -0.05(-0.41%) |
Apr 04, 2003 | 12.06 | 12.22 | 12.06 | 12.16 | 42,300 | +0.11(+0.88%) |
Apr 03, 2003 | 12.30 | 12.30 | 12.05 | 12.06 | 46,900 | -0.23(-1.84%) |
Apr 02, 2003 | 12.20 | 12.33 | 12.07 | 12.28 | 74,300 | +0.17(+1.38%) |
Apr 01, 2003 | 11.95 | 12.19 | 11.93 | 12.12 | 106,400 | +0.20(+1.71%) |
Mar 31, 2003 | 12.03 | 12.09 | 11.87 | 11.91 | 76,300 | -0.18(-1.46%) |
Mar 28, 2003 | 11.97 | 12.14 | 11.97 | 12.09 | 60,600 | +0.12(+0.97%) |
Mar 27, 2003 | 11.97 | 12.03 | 11.86 | 11.97 | 63,400 | -0.01(-0.08%) |
Mar 26, 2003 | 11.99 | 12.14 | 11.95 | 11.98 | 44,800 | -0.09(-0.75%) |
Mar 25, 2003 | 12.02 | 12.13 | 11.95 | 12.07 | 93,200 | +0.06(+0.47%) |
Mar 24, 2003 | 12.33 | 12.33 | 11.95 | 12.02 | 136,900 | -0.32(-2.62%) |
Mar 21, 2003 | 12.18 | 12.44 | 12.03 | 12.34 | 231,300 | +0.33(+2.75%) |
Mar 20, 2003 | 11.81 | 12.05 | 11.78 | 12.01 | 147,500 | +0.20(+1.72%) |
Mar 19, 2003 | 11.70 | 11.81 | 11.68 | 11.81 | 82,400 | +0.14(+1.20%) |
Mar 18, 2003 | 11.75 | 11.75 | 11.47 | 11.67 | 120,800 | +0.15(+1.30%) |
Mar 17, 2003 | 11.35 | 11.52 | 11.32 | 11.52 | 82,100 | +0.18(+1.62%) |
Mar 14, 2003 | 11.00 | 11.36 | 11.00 | 11.33 | 99,900 | +0.03(+0.30%) |
Mar 13, 2003 | 11.05 | 11.31 | 11.05 | 11.30 | 108,100 | +0.28(+2.54%) |
Mar 12, 2003 | 10.99 | 11.04 | 10.95 | 11.02 | 106,900 | +0.05(+0.46%) |
Mar 11, 2003 | 11.05 | 11.13 | 10.97 | 10.97 | 87,600 | -0.06(-0.54%) |
Mar 10, 2003 | 11.05 | 11.13 | 11.01 | 11.03 | 119,100 | -0.02(-0.18%) |
Mar 07, 2003 | 10.93 | 11.11 | 10.86 | 11.05 | 104,700 | +0.08(+0.76%) |
Mar 06, 2003 | 11.17 | 11.17 | 10.96 | 10.97 | 51,400 | -0.22(-2.00%) |
Mar 05, 2003 | 11.12 | 11.24 | 11.04 | 11.19 | 70,500 | +0.10(+0.90%) |
Mar 04, 2003 | 11.20 | 11.20 | 11.02 | 11.09 | 62,400 | -0.08(-0.72%) |
Mar 03, 2003 | 11.22 | 11.25 | 11.15 | 11.17 | 65,100 | -0.04(-0.33%) |
Feb 28, 2003 | 11.20 | 11.30 | 11.17 | 11.21 | 79,500 | +0.02(+0.18%) |
Feb 27, 2003 | 11.10 | 11.22 | 11.07 | 11.19 | 65,000 | +0.13(+1.15%) |
Feb 26, 2003 | 11.15 | 11.15 | 11.00 | 11.06 | 71,700 | -0.09(-0.81%) |
Feb 25, 2003 | 11.15 | 11.18 | 11.03 | 11.15 | 80,900 | +0.04(+0.33%) |
Feb 24, 2003 | 11.35 | 11.35 | 11.10 | 11.11 | 51,900 | -0.26(-2.26%) |
Feb 21, 2003 | 11.31 | 11.40 | 11.23 | 11.37 | 79,400 | +0.06(+0.53%) |
Feb 20, 2003 | 11.40 | 11.40 | 11.29 | 11.31 | 59,900 | -0.02(-0.21%) |
Feb 19, 2003 | 11.35 | 11.37 | 11.23 | 11.33 | 69,000 | +0.01(+0.09%) |
Feb 18, 2003 | 11.18 | 11.35 | 11.14 | 11.32 | 48,300 | +0.11(+0.98%) |
Feb 14, 2003 | 11.12 | 11.27 | 11.07 | 11.21 | 84,800 | +0.12(+1.08%) |
Feb 13, 2003 | 11.00 | 11.15 | 11.00 | 11.09 | 47,900 | +0.10(+0.91%) |
Feb 12, 2003 | 11.20 | 11.25 | 10.99 | 10.99 | 67,500 | -0.23(-2.08%) |
Feb 11, 2003 | 11.23 | 11.40 | 11.17 | 11.23 | 75,800 | -0.07(-0.62%) |
Feb 10, 2003 | 11.25 | 11.30 | 11.08 | 11.30 | 63,500 | +0.02(+0.18%) |
Feb 07, 2003 | 11.37 | 11.38 | 11.25 | 11.28 | 54,800 | -0.06(-0.53%) |
Feb 06, 2003 | 11.37 | 11.43 | 11.24 | 11.34 | 120,000 | -0.00(-0.03%) |
Feb 05, 2003 | 11.40 | 11.41 | 11.28 | 11.34 | 88,100 | -0.07(-0.58%) |
Feb 04, 2003 | 11.60 | 11.60 | 11.34 | 11.41 | 49,800 | -0.22(-1.87%) |
Feb 03, 2003 | 11.66 | 11.70 | 11.42 | 11.62 | 62,800 | -0.04(-0.34%) |
Jan 31, 2003 | 11.50 | 11.70 | 11.43 | 11.66 | 86,200 | +0.16(+1.42%) |
Jan 30, 2003 | 11.55 | 11.60 | 11.47 | 11.50 | 54,100 | -0.03(-0.26%) |
Jan 29, 2003 | 11.46 | 11.59 | 11.32 | 11.53 | 84,400 | +0.09(+0.76%) |
Jan 28, 2003 | 11.46 | 11.53 | 11.38 | 11.44 | 93,600 | -0.02(-0.18%) |
Jan 27, 2003 | 11.59 | 11.78 | 11.43 | 11.46 | 85,700 | -0.21(-1.80%) |
Jan 24, 2003 | 11.78 | 11.83 | 11.67 | 11.67 | 76,400 | -0.16(-1.35%) |
Jan 23, 2003 | 11.90 | 11.95 | 11.81 | 11.83 | 52,000 | -0.03(-0.22%) |
Jan 22, 2003 | 12.00 | 12.01 | 11.81 | 11.86 | 81,000 | -0.07(-0.56%) |
Jan 21, 2003 | 12.01 | 12.01 | 11.87 | 11.93 | 56,900 | -0.07(-0.61%) |
Jan 17, 2003 | 12.09 | 12.14 | 11.93 | 12.00 | 45,700 | -0.15(-1.26%) |
Jan 16, 2003 | 12.15 | 12.30 | 12.07 | 12.15 | 59,300 | +0.05(+0.44%) |
Jan 15, 2003 | 12.27 | 12.30 | 11.85 | 12.10 | 203,400 | -0.16(-1.28%) |
Jan 14, 2003 | 12.32 | 12.33 | 12.17 | 12.26 | 105,100 | -0.04(-0.35%) |
Jan 13, 2003 | 12.63 | 12.64 | 11.96 | 12.30 | 299,500 | -0.36(-2.87%) |
Jan 10, 2003 | 12.67 | 12.70 | 12.59 | 12.66 | 55,000 | -0.08(-0.63%) |
Jan 09, 2003 | 12.63 | 12.75 | 12.58 | 12.74 | 57,500 | +0.14(+1.08%) |
Jan 08, 2003 | 12.68 | 12.72 | 12.57 | 12.61 | 57,200 | -0.09(-0.73%) |
Jan 07, 2003 | 12.82 | 12.83 | 12.65 | 12.70 | 79,800 | -0.10(-0.78%) |
Jan 06, 2003 | 12.65 | 12.87 | 12.65 | 12.80 | 133,300 | +0.18(+1.45%) |
Jan 03, 2003 | 12.73 | 12.73 | 12.56 | 12.62 | 74,500 | -0.06(-0.45%) |
Jan 02, 2003 | 12.45 | 12.67 | 12.35 | 12.67 | 65,800 | +0.24(+1.90%) |
Dec 31, 2002 | 12.48 | 12.50 | 12.33 | 12.44 | 74,600 | -0.03(-0.24%) |
Dec 30, 2002 | 12.50 | 12.50 | 12.33 | 12.47 | 110,500 | -0.02(-0.13%) |
Dec 27, 2002 | 12.68 | 12.68 | 12.45 | 12.48 | 56,000 | -0.23(-1.84%) |
Dec 26, 2002 | 12.67 | 12.85 | 12.63 | 12.72 | 69,100 | +0.06(+0.47%) |
Dec 24, 2002 | 12.68 | 12.77 | 12.60 | 12.66 | 207,900 | -0.04(-0.34%) |
Dec 23, 2002 | 12.70 | 12.71 | 12.58 | 12.70 | 83,400 | -0.00(-0.03%) |
Dec 20, 2002 | 12.57 | 12.83 | 12.57 | 12.70 | 114,200 | +0.05(+0.40%) |
Dec 19, 2002 | 12.85 | 13.03 | 12.64 | 12.65 | 83,500 | -0.23(-1.76%) |
Dec 18, 2002 | 13.05 | 13.06 | 12.87 | 12.88 | 60,700 | -0.17(-1.33%) |
Dec 17, 2002 | 13.05 | 13.20 | 13.01 | 13.05 | 69,300 | -0.01(-0.10%) |
Dec 16, 2002 | 13.02 | 13.12 | 13.00 | 13.07 | 75,300 | +0.03(+0.20%) |
Dec 13, 2002 | 13.10 | 13.12 | 12.97 | 13.04 | 26,100 | -0.08(-0.61%) |
Dec 12, 2002 | 13.24 | 13.25 | 13.00 | 13.12 | 46,800 | -0.19(-1.43%) |
Dec 11, 2002 | 13.20 | 13.33 | 13.18 | 13.31 | 76,700 | +0.14(+1.09%) |
Dec 10, 2002 | 13.12 | 13.22 | 12.98 | 13.17 | 56,300 | +0.09(+0.66%) |
Dec 09, 2002 | 13.18 | 13.27 | 12.98 | 13.08 | 72,600 | -0.12(-0.93%) |
Dec 06, 2002 | 13.20 | 13.23 | 13.02 | 13.20 | 56,400 | -0.03(-0.23%) |
Dec 05, 2002 | 13.22 | 13.32 | 13.15 | 13.23 | 36,000 | +0.03(+0.25%) |
Dec 04, 2002 | 13.12 | 13.42 | 13.12 | 13.20 | 64,100 | +0.07(+0.51%) |
Dec 03, 2002 | 13.18 | 13.22 | 13.08 | 13.13 | 30,500 | -0.13(-1.00%) |
Dec 02, 2002 | 13.22 | 13.32 | 12.94 | 13.27 | 57,900 | +0.08(+0.63%) |
Nov 29, 2002 | 13.19 | 13.32 | 13.17 | 13.18 | 20,200 | +0.03(+0.23%) |
Nov 27, 2002 | 12.98 | 13.25 | 12.98 | 13.15 | 51,100 | +0.20(+1.52%) |
Nov 26, 2002 | 13.02 | 13.12 | 12.93 | 12.96 | 68,400 | -0.06(-0.44%) |
Nov 25, 2002 | 12.87 | 13.07 | 12.85 | 13.01 | 58,400 | +0.13(+1.01%) |
Nov 22, 2002 | 12.83 | 12.98 | 12.75 | 12.88 | 58,800 | +0.03(+0.26%) |
Nov 21, 2002 | 12.80 | 12.88 | 12.68 | 12.85 | 51,000 | +0.08(+0.60%) |
Nov 20, 2002 | 12.75 | 12.88 | 12.67 | 12.77 | 48,400 | +0.01(+0.05%) |
Nov 19, 2002 | 12.88 | 13.00 | 12.69 | 12.77 | 68,400 | -0.11(-0.88%) |
Nov 18, 2002 | 12.70 | 12.98 | 12.63 | 12.88 | 88,500 | +0.20(+1.55%) |
Nov 15, 2002 | 12.27 | 12.68 | 12.27 | 12.68 | 84,700 | +0.39(+3.14%) |
Nov 14, 2002 | 12.18 | 12.35 | 12.13 | 12.30 | 40,600 | +0.16(+1.35%) |
Nov 13, 2002 | 12.20 | 12.28 | 12.10 | 12.13 | 53,500 | -0.05(-0.44%) |
Nov 12, 2002 | 12.23 | 12.27 | 12.04 | 12.19 | 84,600 | -0.04(-0.35%) |
Nov 11, 2002 | 12.32 | 12.44 | 12.20 | 12.23 | 56,400 | -0.17(-1.37%) |
Nov 08, 2002 | 12.56 | 12.61 | 12.33 | 12.40 | 50,200 | -0.13(-1.06%) |
Nov 07, 2002 | 12.57 | 12.65 | 12.38 | 12.53 | 66,600 | -0.05(-0.42%) |
Nov 06, 2002 | 12.57 | 12.63 | 12.47 | 12.59 | 50,200 | +0.04(+0.32%) |
Nov 05, 2002 | 12.67 | 12.70 | 12.33 | 12.55 | 80,900 | -0.13(-1.03%) |
Nov 04, 2002 | 12.57 | 12.83 | 12.56 | 12.68 | 112,000 | +0.17(+1.39%) |
Nov 01, 2002 | 12.53 | 12.60 | 12.40 | 12.50 | 86,300 | +0.00(+0.00%) |
Oct 31, 2002 | 12.45 | 12.69 | 12.40 | 12.50 | 86,000 | +0.07(+0.56%) |
Oct 30, 2002 | 12.35 | 12.53 | 12.30 | 12.43 | 62,200 | +0.10(+0.81%) |
Oct 29, 2002 | 12.47 | 12.47 | 12.23 | 12.33 | 49,600 | -0.15(-1.20%) |
Oct 28, 2002 | 12.67 | 12.75 | 12.46 | 12.48 | 58,600 | -0.16(-1.29%) |
Oct 25, 2002 | 12.40 | 12.67 | 12.38 | 12.65 | 63,300 | +0.25(+2.02%) |
Oct 24, 2002 | 12.70 | 12.75 | 12.38 | 12.40 | 53,700 | -0.29(-2.29%) |
Oct 23, 2002 | 12.60 | 12.71 | 12.40 | 12.69 | 67,700 | +0.06(+0.45%) |
Oct 22, 2002 | 12.60 | 12.71 | 12.57 | 12.63 | 77,200 | -0.00(-0.03%) |
Oct 21, 2002 | 12.66 | 12.83 | 12.62 | 12.63 | 142,000 | -0.03(-0.21%) |
Oct 18, 2002 | 12.78 | 12.83 | 12.60 | 12.66 | 640,000 | -0.11(-0.89%) |
Oct 17, 2002 | 12.72 | 12.80 | 12.57 | 12.77 | 116,300 | +0.22(+1.78%) |
Oct 16, 2002 | 12.49 | 12.62 | 12.43 | 12.55 | 129,500 | +0.06(+0.51%) |
Oct 15, 2002 | 12.03 | 12.58 | 12.03 | 12.49 | 107,600 | +0.61(+5.17%) |
Oct 14, 2002 | 11.78 | 11.94 | 11.72 | 11.87 | 65,600 | +0.06(+0.48%) |
Oct 11, 2002 | 11.77 | 11.97 | 11.75 | 11.82 | 116,300 | +0.22(+1.93%) |
Oct 10, 2002 | 11.08 | 11.65 | 11.08 | 11.59 | 124,100 | +0.54(+4.85%) |
Oct 09, 2002 | 11.38 | 11.39 | 11.02 | 11.06 | 88,700 | -0.36(-3.15%) |
Oct 08, 2002 | 11.02 | 11.47 | 10.99 | 11.42 | 68,200 | +0.43(+3.88%) |
Oct 07, 2002 | 11.23 | 11.29 | 10.95 | 10.99 | 77,700 | -0.24(-2.11%) |
Oct 04, 2002 | 11.50 | 11.53 | 11.14 | 11.23 | 62,000 | -0.26(-2.23%) |
Oct 03, 2002 | 11.45 | 11.60 | 11.43 | 11.48 | 67,400 | +0.05(+0.41%) |
Oct 02, 2002 | 11.62 | 11.75 | 11.44 | 11.44 | 80,500 | -0.19(-1.61%) |
Oct 01, 2002 | 11.37 | 11.63 | 11.23 | 11.62 | 76,300 | +0.29(+2.56%) |
Sep 30, 2002 | 11.37 | 11.42 | 11.15 | 11.33 | 114,700 | -0.07(-0.58%) |
Sep 27, 2002 | 11.47 | 11.67 | 11.34 | 11.40 | 143,300 | -0.11(-0.96%) |
Sep 26, 2002 | 11.17 | 11.53 | 11.17 | 11.51 | 50,600 | +0.36(+3.23%) |
Sep 25, 2002 | 11.02 | 11.23 | 10.90 | 11.15 | 59,300 | +0.18(+1.64%) |
Sep 24, 2002 | 11.10 | 11.21 | 10.97 | 10.97 | 55,200 | -0.15(-1.38%) |
Sep 23, 2002 | 11.22 | 11.22 | 11.02 | 11.12 | 53,900 | -0.06(-0.57%) |
Sep 20, 2002 | 11.20 | 11.28 | 11.16 | 11.19 | 141,800 | +0.02(+0.18%) |
Sep 19, 2002 | 11.23 | 11.28 | 11.17 | 11.17 | 88,500 | -0.08(-0.74%) |
Sep 18, 2002 | 11.24 | 11.34 | 11.17 | 11.25 | 53,100 | +0.01(+0.09%) |
Sep 17, 2002 | 11.53 | 11.57 | 11.21 | 11.24 | 41,700 | -0.22(-1.89%) |
Sep 16, 2002 | 11.40 | 11.51 | 11.25 | 11.46 | 25,600 | +0.08(+0.73%) |
Sep 13, 2002 | 11.19 | 11.42 | 11.17 | 11.37 | 47,300 | +0.18(+1.61%) |
Sep 12, 2002 | 11.37 | 11.38 | 11.17 | 11.19 | 52,200 | -0.21(-1.81%) |
Sep 11, 2002 | 11.53 | 11.56 | 11.37 | 11.40 | 33,000 | -0.06(-0.49%) |
Sep 10, 2002 | 11.55 | 11.58 | 11.45 | 11.46 | 44,300 | -0.07(-0.64%) |
Sep 09, 2002 | 11.33 | 11.67 | 11.30 | 11.53 | 93,400 | +0.18(+1.59%) |
Sep 06, 2002 | 11.38 | 11.55 | 11.30 | 11.35 | 89,300 | +0.03(+0.27%) |
Sep 05, 2002 | 11.63 | 11.64 | 11.30 | 11.32 | 58,600 | -0.34(-2.89%) |
Sep 04, 2002 | 11.36 | 11.66 | 11.30 | 11.66 | 72,300 | +0.30(+2.64%) |
Sep 03, 2002 | 11.52 | 11.52 | 11.31 | 11.36 | 67,300 | -0.21(-1.79%) |
Aug 30, 2002 | 11.65 | 11.73 | 11.56 | 11.56 | 56,400 | -0.06(-0.52%) |
Aug 29, 2002 | 11.48 | 11.68 | 11.43 | 11.62 | 42,000 | +0.14(+1.22%) |
Aug 28, 2002 | 11.57 | 11.58 | 11.37 | 11.48 | 55,600 | -0.13(-1.09%) |
Aug 27, 2002 | 11.77 | 11.85 | 11.59 | 11.61 | 56,500 | -0.16(-1.33%) |
Aug 26, 2002 | 11.75 | 11.83 | 11.60 | 11.77 | 92,500 | -0.02(-0.14%) |
Aug 23, 2002 | 11.92 | 11.97 | 11.75 | 11.78 | 64,000 | -0.18(-1.53%) |
Aug 22, 2002 | 11.85 | 12.05 | 11.85 | 11.97 | 77,000 | +0.05(+0.45%) |
Aug 21, 2002 | 12.00 | 12.08 | 11.73 | 11.91 | 85,300 | -0.11(-0.91%) |
Aug 20, 2002 | 12.00 | 12.04 | 11.81 | 12.02 | 51,600 | +0.11(+0.92%) |
Aug 16, 2002 | 11.78 | 12.12 | 11.72 | 11.91 | 74,500 | +0.09(+0.79%) |
Aug 15, 2002 | 11.68 | 11.85 | 11.68 | 11.82 | 73,500 | +0.14(+1.20%) |
Aug 14, 2002 | 11.30 | 11.68 | 11.26 | 11.68 | 53,600 | +0.37(+3.27%) |
Aug 13, 2002 | 11.53 | 11.68 | 11.30 | 11.31 | 51,400 | -0.21(-1.79%) |
Aug 12, 2002 | 11.48 | 11.61 | 11.30 | 11.52 | 52,200 | +0.29(+2.61%) |
Aug 07, 2002 | 11.09 | 11.23 | 10.97 | 11.22 | 85,700 | +0.21(+1.94%) |
Aug 06, 2002 | 10.82 | 11.12 | 10.82 | 11.01 | 123,400 | +0.27(+2.55%) |
Aug 05, 2002 | 10.97 | 11.07 | 10.70 | 10.74 | 83,500 | -0.24(-2.22%) |
Aug 02, 2002 | 11.10 | 11.17 | 10.95 | 10.98 | 130,400 | -0.13(-1.20%) |
Aug 01, 2002 | 11.23 | 11.23 | 11.07 | 11.11 | 85,200 | -0.13(-1.16%) |
Jul 31, 2002 | 11.14 | 11.26 | 11.06 | 11.24 | 100,100 | +0.11(+0.96%) |
Jul 30, 2002 | 10.83 | 11.14 | 10.64 | 11.14 | 124,500 | +0.31(+2.90%) |
Jul 29, 2002 | 10.10 | 10.83 | 10.10 | 10.82 | 85,700 | +0.72(+7.13%) |
Jul 26, 2002 | 9.983 | 10.10 | 9.913 | 10.10 | 69,000 | +0.08(+0.83%) |
Jul 25, 2002 | 9.903 | 10.15 | 9.750 | 10.02 | 107,100 | +0.14(+1.38%) |
Jul 24, 2002 | 9.323 | 9.907 | 9.207 | 9.883 | 140,100 | +0.56(+6.01%) |
Jul 23, 2002 | 9.783 | 9.857 | 9.300 | 9.323 | 103,900 | -0.52(-5.28%) |
Jul 22, 2002 | 9.933 | 10.12 | 9.797 | 9.843 | 159,400 | -0.11(-1.07%) |
Jul 19, 2002 | 9.833 | 10.09 | 9.833 | 9.950 | 140,600 | -0.14(-1.35%) |
Jul 17, 2002 | 10.05 | 10.17 | 9.967 | 10.09 | 105,300 | +0.00(+0.03%) |
Jul 12, 2002 | 10.22 | 10.22 | 10.05 | 10.08 | 64,200 | -0.16(-1.59%) |
Jul 11, 2002 | 10.03 | 10.27 | 10.00 | 10.25 | 96,900 | +0.19(+1.89%) |
Jul 10, 2002 | 10.33 | 10.33 | 10.01 | 10.06 | 132,700 | -0.33(-3.15%) |
Jul 09, 2002 | 10.63 | 10.63 | 10.38 | 10.38 | 43,000 | -0.24(-2.29%) |
Jul 08, 2002 | 10.52 | 10.63 | 10.52 | 10.63 | 54,200 | -0.12(-1.09%) |
Jul 05, 2002 | 10.53 | 10.75 | 10.50 | 10.74 | 21,100 | +0.24(+2.28%) |
Jul 04, 2002 | 10.58 | 10.58 | 10.48 | 10.50 | 42,000 | +0.00(+0.00%) |
Jul 03, 2002 | 10.58 | 10.58 | 10.48 | 10.50 | 39,700 | -0.05(-0.47%) |
Jul 02, 2002 | 10.77 | 10.82 | 10.54 | 10.55 | 45,700 | -0.22(-2.01%) |
Jul 01, 2002 | 10.56 | 10.95 | 10.56 | 10.77 | 71,300 | +0.22(+2.05%) |
Jun 28, 2002 | 10.58 | 10.68 | 10.55 | 10.55 | 89,200 | -0.03(-0.28%) |
Jun 27, 2002 | 10.55 | 10.64 | 10.48 | 10.58 | 45,500 | +0.08(+0.79%) |
Jun 26, 2002 | 10.43 | 10.53 | 10.32 | 10.50 | 69,700 | +0.04(+0.42%) |
Jun 25, 2002 | 10.57 | 10.66 | 10.45 | 10.46 | 64,000 | -0.24(-2.27%) |
Jun 21, 2002 | 10.50 | 10.73 | 10.50 | 10.70 | 97,700 | +0.08(+0.79%) |
Jun 20, 2002 | 10.71 | 10.75 | 10.53 | 10.62 | 69,700 | -0.09(-0.87%) |
Jun 19, 2002 | 11.00 | 11.00 | 10.69 | 10.71 | 60,200 | -0.29(-2.61%) |
Jun 18, 2002 | 10.80 | 11.06 | 10.75 | 11.00 | 95,000 | +0.21(+1.91%) |
Jun 17, 2002 | 10.77 | 10.93 | 10.72 | 10.79 | 74,400 | +0.04(+0.37%) |
Jun 14, 2002 | 10.77 | 10.79 | 10.65 | 10.75 | 56,200 | -0.16(-1.50%) |
Jun 12, 2002 | 10.93 | 10.98 | 10.78 | 10.91 | 37,900 | -0.05(-0.46%) |
Jun 11, 2002 | 11.01 | 11.02 | 10.90 | 10.96 | 48,800 | -0.04(-0.39%) |
Jun 10, 2002 | 11.03 | 11.05 | 10.95 | 11.01 | 16,700 | +0.01(+0.06%) |
Jun 07, 2002 | 10.88 | 11.06 | 10.83 | 11.00 | 39,900 | +0.12(+1.07%) |
Jun 06, 2002 | 10.93 | 10.97 | 10.84 | 10.88 | 51,200 | -0.07(-0.64%) |
Jun 05, 2002 | 10.93 | 11.04 | 10.93 | 10.95 | 34,400 | -0.49(-4.31%) |
May 31, 2002 | 11.32 | 11.53 | 11.32 | 11.45 | 44,800 | +0.08(+0.70%) |
May 28, 2002 | 11.40 | 11.40 | 11.22 | 11.37 | 40,900 | -0.04(-0.38%) |
May 27, 2002 | 11.48 | 11.49 | 11.20 | 11.41 | 66,200 | +0.00(+0.00%) |
May 24, 2002 | 11.48 | 11.49 | 11.20 | 11.41 | 63,400 | -0.11(-0.93%) |
May 23, 2002 | 11.42 | 11.53 | 11.41 | 11.52 | 60,000 | +0.10(+0.85%) |
May 22, 2002 | 11.57 | 11.58 | 11.37 | 11.42 | 41,600 | -0.19(-1.61%) |
May 21, 2002 | 11.65 | 11.65 | 11.54 | 11.61 | 32,100 | -0.04(-0.37%) |
May 20, 2002 | 11.67 | 11.72 | 11.65 | 11.65 | 29,100 | -0.08(-0.71%) |
May 17, 2002 | 11.68 | 11.73 | 11.66 | 11.73 | 10,000 | +0.02(+0.17%) |
May 16, 2002 | 11.77 | 11.78 | 11.70 | 11.71 | 32,700 | -0.10(-0.82%) |
May 15, 2002 | 11.67 | 11.87 | 11.66 | 11.81 | 60,200 | +0.07(+0.57%) |
May 14, 2002 | 11.73 | 11.89 | 11.73 | 11.74 | 88,700 | +0.04(+0.37%) |
May 13, 2002 | 11.65 | 11.72 | 11.65 | 11.70 | 48,800 | +0.09(+0.80%) |
May 10, 2002 | 11.82 | 11.82 | 11.60 | 11.61 | 54,800 | -0.24(-2.05%) |
May 09, 2002 | 12.15 | 12.15 | 11.83 | 11.85 | 49,700 | -0.22(-1.80%) |
May 08, 2002 | 12.02 | 12.13 | 11.88 | 12.07 | 60,200 | +0.09(+0.72%) |
May 07, 2002 | 12.08 | 12.12 | 11.94 | 11.98 | 31,800 | -0.12(-0.96%) |
May 06, 2002 | 12.11 | 12.17 | 12.09 | 12.10 | 36,600 | -0.02(-0.16%) |
May 03, 2002 | 12.18 | 12.18 | 12.09 | 12.12 | 35,300 | -0.06(-0.52%) |
May 02, 2002 | 12.20 | 12.32 | 12.18 | 12.18 | 33,100 | -0.01(-0.05%) |