Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.56 | 27.61 | 27.19 | 27.47 | 306,500 | -0.06(-0.22%) |
Apr 29, 2003 | 27.37 | 27.72 | 27.25 | 27.53 | 349,000 | +0.25(+0.92%) |
Apr 28, 2003 | 27.43 | 27.53 | 27.01 | 27.28 | 388,900 | -0.20(-0.73%) |
Apr 25, 2003 | 27.37 | 27.53 | 27.25 | 27.48 | 634,500 | +0.01(+0.04%) |
Apr 24, 2003 | 26.84 | 27.85 | 26.26 | 27.47 | 1,035,100 | +0.47(+1.74%) |
Apr 23, 2003 | 27.23 | 27.64 | 26.75 | 27.00 | 1,499,600 | -0.24(-0.88%) |
Apr 22, 2003 | 26.99 | 27.56 | 26.71 | 27.24 | 857,500 | +0.22(+0.81%) |
Apr 21, 2003 | 25.53 | 27.40 | 25.53 | 27.02 | 1,852,000 | +1.24(+4.81%) |
Apr 17, 2003 | 25.25 | 25.88 | 23.49 | 25.78 | 3,788,000 | +0.09(+0.35%) |
Apr 16, 2003 | 26.60 | 26.97 | 25.57 | 25.69 | 616,000 | -0.78(-2.95%) |
Apr 15, 2003 | 26.15 | 26.59 | 25.79 | 26.47 | 435,000 | +0.30(+1.15%) |
Apr 14, 2003 | 25.42 | 26.48 | 25.41 | 26.17 | 539,000 | +0.63(+2.47%) |
Apr 11, 2003 | 24.76 | 25.80 | 24.75 | 25.54 | 499,900 | +0.73(+2.94%) |
Apr 10, 2003 | 25.86 | 25.86 | 24.76 | 24.81 | 564,600 | -0.92(-3.58%) |
Apr 09, 2003 | 25.37 | 26.00 | 25.20 | 25.73 | 624,900 | +0.52(+2.06%) |
Apr 08, 2003 | 25.25 | 25.50 | 24.60 | 25.21 | 777,800 | -0.07(-0.28%) |
Apr 07, 2003 | 25.36 | 26.65 | 25.00 | 25.28 | 1,805,600 | +1.29(+5.38%) |
Apr 04, 2003 | 24.60 | 24.60 | 23.60 | 23.99 | 459,200 | -0.50(-2.04%) |
Apr 03, 2003 | 25.10 | 25.23 | 23.91 | 24.49 | 986,300 | +0.11(+0.45%) |
Apr 02, 2003 | 22.26 | 24.75 | 22.26 | 24.38 | 1,638,400 | +2.38(+10.82%) |
Apr 01, 2003 | 22.38 | 22.39 | 21.86 | 22.00 | 660,200 | -0.19(-0.86%) |
Mar 31, 2003 | 21.96 | 22.45 | 21.38 | 22.19 | 894,011 | -0.19(-0.85%) |
Mar 28, 2003 | 22.75 | 22.78 | 22.02 | 22.38 | 445,162 | -0.71(-3.07%) |
Mar 27, 2003 | 22.53 | 23.40 | 22.17 | 23.09 | 614,851 | +0.38(+1.67%) |
Mar 26, 2003 | 22.93 | 23.59 | 22.07 | 22.71 | 69,160,000 | -0.04(-0.17%) |
Mar 25, 2003 | 20.48 | 23.10 | 20.45 | 22.75 | 1,595,553 | +2.16(+10.49%) |
Mar 24, 2003 | 19.80 | 21.00 | 19.30 | 20.59 | 699,159 | +0.61(+3.05%) |
Mar 21, 2003 | 20.01 | 20.10 | 19.63 | 19.98 | 312,505 | +0.28(+1.42%) |
Mar 20, 2003 | 19.75 | 19.95 | 19.14 | 19.70 | 467,657 | -0.09(-0.45%) |
Mar 19, 2003 | 20.45 | 20.45 | 19.79 | 19.79 | 683,419 | -0.66(-3.23%) |
Mar 18, 2003 | 20.95 | 20.97 | 20.21 | 20.45 | 490,125 | -0.54(-2.57%) |
Mar 17, 2003 | 19.69 | 21.00 | 19.60 | 20.99 | 453,841 | +1.04(+5.21%) |
Mar 14, 2003 | 19.90 | 19.95 | 19.90 | 19.95 | 703,219 | -0.15(-0.75%) |
Mar 13, 2003 | 18.27 | 20.19 | 18.27 | 20.10 | 1,231,100 | +1.99(+10.99%) |
Mar 12, 2003 | 18.15 | 18.25 | 17.65 | 18.11 | 469,100 | -0.14(-0.77%) |
Mar 11, 2003 | 18.04 | 18.70 | 17.99 | 18.25 | 1,523,000 | +0.31(+1.73%) |
Mar 10, 2003 | 17.82 | 18.45 | 17.48 | 17.94 | 1,019,000 | +0.04(+0.22%) |
Mar 07, 2003 | 19.30 | 19.40 | 16.76 | 17.90 | 3,073,300 | -1.64(-8.39%) |
Mar 06, 2003 | 20.42 | 20.45 | 19.43 | 19.54 | 1,304,600 | -1.20(-5.79%) |
Mar 05, 2003 | 20.76 | 20.84 | 20.58 | 20.74 | 423,100 | -0.06(-0.29%) |
Mar 04, 2003 | 20.60 | 21.05 | 20.52 | 20.80 | 463,600 | -0.03(-0.14%) |
Mar 03, 2003 | 21.00 | 21.03 | 20.56 | 20.83 | 455,400 | +0.04(+0.19%) |
Feb 28, 2003 | 20.85 | 21.05 | 20.65 | 20.79 | 384,200 | -0.10(-0.48%) |
Feb 27, 2003 | 20.98 | 21.01 | 20.50 | 20.89 | 699,400 | +0.31(+1.51%) |
Feb 26, 2003 | 21.04 | 21.65 | 20.57 | 20.58 | 519,500 | -0.76(-3.56%) |
Feb 25, 2003 | 20.39 | 21.35 | 20.00 | 21.34 | 628,700 | +0.84(+4.10%) |
Feb 24, 2003 | 21.00 | 21.15 | 20.39 | 20.50 | 795,300 | -0.75(-3.53%) |
Feb 21, 2003 | 21.49 | 21.52 | 21.10 | 21.25 | 579,100 | -0.42(-1.94%) |
Feb 20, 2003 | 22.00 | 22.25 | 21.53 | 21.67 | 441,800 | -0.23(-1.05%) |
Feb 19, 2003 | 22.06 | 22.17 | 21.80 | 21.90 | 352,100 | -0.11(-0.50%) |
Feb 18, 2003 | 22.20 | 22.91 | 21.62 | 22.01 | 396,100 | -0.14(-0.63%) |
Feb 14, 2003 | 22.00 | 22.33 | 21.62 | 22.15 | 445,800 | +0.15(+0.68%) |
Feb 13, 2003 | 22.56 | 22.82 | 21.85 | 22.00 | 676,800 | -0.76(-3.34%) |
Feb 12, 2003 | 22.94 | 23.15 | 22.63 | 22.76 | 368,900 | -0.23(-1.00%) |
Feb 11, 2003 | 22.88 | 23.45 | 22.67 | 22.99 | 802,500 | +0.09(+0.39%) |
Feb 10, 2003 | 22.10 | 22.90 | 21.74 | 22.90 | 959,700 | +1.00(+4.57%) |
Feb 07, 2003 | 22.10 | 22.35 | 21.75 | 21.90 | 997,100 | -0.20(-0.90%) |
Feb 06, 2003 | 21.49 | 22.12 | 21.29 | 22.10 | 581,700 | +0.47(+2.17%) |
Feb 05, 2003 | 21.64 | 22.25 | 21.55 | 21.63 | 329,900 | +0.06(+0.28%) |
Feb 04, 2003 | 21.73 | 22.05 | 21.48 | 21.57 | 550,900 | -0.13(-0.60%) |
Feb 03, 2003 | 21.26 | 22.24 | 20.91 | 21.70 | 848,900 | +0.45(+2.12%) |
Jan 31, 2003 | 21.58 | 22.25 | 20.55 | 21.25 | 2,150,500 | +1.89(+9.77%) |
Jan 30, 2003 | 19.89 | 20.30 | 19.25 | 19.36 | 547,491 | -0.53(-2.67%) |
Jan 29, 2003 | 19.30 | 20.00 | 18.93 | 19.89 | 719,800 | +0.71(+3.70%) |
Jan 28, 2003 | 19.90 | 20.15 | 18.83 | 19.18 | 1,277,800 | -0.82(-4.10%) |
Jan 27, 2003 | 20.65 | 20.66 | 18.76 | 20.00 | 2,935,300 | -2.35(-10.51%) |
Jan 24, 2003 | 22.51 | 22.85 | 22.00 | 22.35 | 874,700 | -0.43(-1.89%) |
Jan 23, 2003 | 21.59 | 22.83 | 21.48 | 22.78 | 851,700 | +1.34(+6.25%) |
Jan 22, 2003 | 21.60 | 21.86 | 20.87 | 21.44 | 1,051,400 | +0.79(+3.83%) |
Jan 21, 2003 | 21.43 | 21.73 | 19.77 | 20.65 | 766,700 | -0.93(-4.31%) |
Jan 17, 2003 | 22.05 | 22.10 | 21.00 | 21.58 | 465,200 | -0.62(-2.79%) |
Jan 16, 2003 | 22.35 | 22.66 | 21.75 | 22.20 | 531,200 | -0.12(-0.54%) |
Jan 15, 2003 | 21.73 | 22.32 | 21.15 | 22.32 | 728,900 | +0.51(+2.34%) |
Jan 14, 2003 | 20.64 | 21.81 | 20.35 | 21.81 | 579,700 | +0.61(+2.88%) |
Jan 13, 2003 | 22.00 | 22.44 | 21.00 | 21.20 | 1,064,300 | -0.81(-3.68%) |
Jan 10, 2003 | 23.50 | 23.52 | 21.44 | 22.01 | 1,367,100 | -1.86(-7.79%) |
Jan 09, 2003 | 23.76 | 24.04 | 23.70 | 23.87 | 561,300 | +0.05(+0.21%) |
Jan 08, 2003 | 23.59 | 23.99 | 23.44 | 23.82 | 590,100 | +0.17(+0.72%) |
Jan 07, 2003 | 23.79 | 24.15 | 23.24 | 23.65 | 429,300 | -0.15(-0.63%) |
Jan 06, 2003 | 23.80 | 23.99 | 23.27 | 23.80 | 825,000 | +0.08(+0.34%) |
Jan 03, 2003 | 23.28 | 23.73 | 23.05 | 23.72 | 276,800 | +0.51(+2.20%) |
Jan 02, 2003 | 22.64 | 23.28 | 22.33 | 23.21 | 426,000 | +0.26(+1.12%) |
Dec 31, 2002 | 22.25 | 23.27 | 22.19 | 22.95 | 986,100 | +0.50(+2.23%) |
Dec 30, 2002 | 22.70 | 22.95 | 22.33 | 22.45 | 375,300 | -0.35(-1.54%) |
Dec 27, 2002 | 22.45 | 23.47 | 22.20 | 22.80 | 598,200 | +0.19(+0.84%) |
Dec 26, 2002 | 22.50 | 22.85 | 22.45 | 22.61 | 201,100 | +0.04(+0.18%) |
Dec 24, 2002 | 23.03 | 23.03 | 22.50 | 22.57 | 252,500 | -0.44(-1.91%) |
Dec 23, 2002 | 21.30 | 23.34 | 20.85 | 23.01 | 1,219,900 | +0.98(+4.45%) |
Dec 20, 2002 | 21.30 | 22.52 | 20.85 | 22.03 | 1,897,600 | +0.67(+3.14%) |
Dec 19, 2002 | 20.71 | 21.63 | 20.61 | 21.36 | 700,500 | +0.41(+1.96%) |
Dec 18, 2002 | 21.16 | 21.30 | 20.70 | 20.95 | 723,000 | -0.40(-1.87%) |
Dec 17, 2002 | 19.40 | 21.48 | 19.11 | 21.35 | 1,145,200 | +1.95(+10.05%) |
Dec 16, 2002 | 18.58 | 19.40 | 18.57 | 19.40 | 256,300 | +0.55(+2.92%) |
Dec 13, 2002 | 18.81 | 19.04 | 18.56 | 18.85 | 172,700 | -0.15(-0.79%) |
Dec 12, 2002 | 19.33 | 19.36 | 18.83 | 19.00 | 221,400 | -0.33(-1.71%) |
Dec 11, 2002 | 18.90 | 19.39 | 18.60 | 19.33 | 168,100 | +0.33(+1.74%) |
Dec 10, 2002 | 19.20 | 19.47 | 18.89 | 19.00 | 271,800 | -0.36(-1.86%) |
Dec 09, 2002 | 19.07 | 19.46 | 18.93 | 19.36 | 381,900 | -0.07(-0.36%) |
Dec 06, 2002 | 18.90 | 19.50 | 18.24 | 19.43 | 515,300 | +0.28(+1.46%) |
Dec 05, 2002 | 19.20 | 19.49 | 18.70 | 19.15 | 195,600 | -0.07(-0.36%) |
Dec 04, 2002 | 19.35 | 19.57 | 18.51 | 19.22 | 264,400 | -0.18(-0.93%) |
Dec 03, 2002 | 18.55 | 19.83 | 18.30 | 19.40 | 245,000 | +0.06(+0.31%) |
Dec 02, 2002 | 19.70 | 20.15 | 19.26 | 19.34 | 274,000 | -0.28(-1.43%) |
Nov 29, 2002 | 19.36 | 19.74 | 19.27 | 19.62 | 218,700 | +0.37(+1.92%) |
Nov 27, 2002 | 18.65 | 19.68 | 18.65 | 19.25 | 343,100 | +0.66(+3.55%) |
Nov 26, 2002 | 18.80 | 18.99 | 18.35 | 18.59 | 431,300 | -0.41(-2.16%) |
Nov 25, 2002 | 18.80 | 19.22 | 18.70 | 19.00 | 535,100 | +0.37(+1.99%) |
Nov 22, 2002 | 19.08 | 19.08 | 18.38 | 18.63 | 432,900 | -0.61(-3.17%) |
Nov 21, 2002 | 18.98 | 19.50 | 18.98 | 19.24 | 367,000 | +0.04(+0.21%) |
Nov 20, 2002 | 18.51 | 19.20 | 18.26 | 19.20 | 440,400 | +0.48(+2.56%) |
Nov 19, 2002 | 18.17 | 19.20 | 18.16 | 18.72 | 777,000 | +0.60(+3.31%) |
Nov 18, 2002 | 16.89 | 18.48 | 16.88 | 18.12 | 647,900 | +1.24(+7.35%) |
Nov 15, 2002 | 16.97 | 16.97 | 16.73 | 16.88 | 158,900 | -0.12(-0.71%) |
Nov 14, 2002 | 16.89 | 17.25 | 16.55 | 17.00 | 556,700 | +0.11(+0.65%) |
Nov 13, 2002 | 16.80 | 17.00 | 16.75 | 16.89 | 607,500 | +0.12(+0.72%) |
Nov 12, 2002 | 16.68 | 16.93 | 16.57 | 16.77 | 342,300 | -0.05(-0.30%) |
Nov 11, 2002 | 17.00 | 17.15 | 16.57 | 16.82 | 263,100 | -0.18(-1.06%) |
Nov 08, 2002 | 16.37 | 17.16 | 16.20 | 17.00 | 660,100 | +0.53(+3.22%) |
Nov 07, 2002 | 16.42 | 16.72 | 15.95 | 16.47 | 540,100 | -0.50(-2.95%) |
Nov 06, 2002 | 17.81 | 17.82 | 16.90 | 16.97 | 865,400 | -1.03(-5.72%) |
Nov 05, 2002 | 16.22 | 18.05 | 16.22 | 18.00 | 1,780,700 | +1.75(+10.77%) |
Nov 04, 2002 | 14.11 | 16.45 | 14.10 | 16.25 | 1,741,500 | +2.20(+15.66%) |
Nov 01, 2002 | 14.04 | 14.15 | 13.34 | 14.05 | 493,500 | -0.04(-0.28%) |
Oct 31, 2002 | 13.88 | 14.10 | 13.66 | 14.09 | 139,300 | +0.24(+1.73%) |
Oct 30, 2002 | 13.16 | 13.87 | 12.95 | 13.85 | 328,600 | +0.70(+5.32%) |
Oct 29, 2002 | 13.30 | 13.55 | 13.15 | 13.15 | 297,407 | -0.21(-1.57%) |
Oct 28, 2002 | 13.48 | 14.00 | 13.29 | 13.36 | 419,100 | +0.07(+0.51%) |
Oct 25, 2002 | 12.74 | 13.62 | 12.25 | 13.29 | 215,069 | +0.44(+3.44%) |
Oct 24, 2002 | 13.29 | 13.50 | 12.62 | 12.85 | 105,700 | -0.45(-3.38%) |
Oct 23, 2002 | 12.90 | 13.57 | 12.90 | 13.30 | 222,500 | -0.20(-1.48%) |
Oct 22, 2002 | 13.43 | 13.70 | 13.13 | 13.50 | 389,400 | +0.08(+0.60%) |
Oct 21, 2002 | 12.33 | 13.45 | 12.33 | 13.42 | 467,800 | +0.90(+7.19%) |
Oct 18, 2002 | 10.19 | 12.60 | 10.19 | 12.52 | 431,500 | +2.51(+25.07%) |
Oct 17, 2002 | 10.40 | 10.63 | 10.00 | 10.01 | 66,331 | -0.29(-2.82%) |
Oct 16, 2002 | 10.30 | 10.79 | 10.11 | 10.30 | 92,800 | -0.03(-0.29%) |
Oct 15, 2002 | 9.760 | 10.58 | 9.760 | 10.33 | 38,300 | +0.73(+7.58%) |
Oct 14, 2002 | 9.850 | 10.10 | 9.600 | 9.602 | 53,200 | -0.23(-2.31%) |
Oct 11, 2002 | 8.900 | 10.30 | 8.900 | 9.829 | 87,300 | +0.73(+8.01%) |
Oct 10, 2002 | 8.310 | 9.250 | 8.310 | 9.100 | 94,500 | +0.64(+7.57%) |
Oct 09, 2002 | 9.010 | 9.110 | 8.260 | 8.460 | 114,000 | -0.54(-6.00%) |
Oct 08, 2002 | 8.830 | 9.239 | 8.830 | 9.000 | 89,300 | +0.10(+1.12%) |
Oct 07, 2002 | 9.220 | 9.350 | 8.830 | 8.900 | 87,300 | -0.44(-4.71%) |
Oct 04, 2002 | 9.940 | 9.999 | 9.000 | 9.340 | 97,796 | -0.65(-6.51%) |
Oct 03, 2002 | 10.07 | 10.13 | 9.950 | 9.990 | 71,504 | -0.01(-0.12%) |
Oct 02, 2002 | 10.20 | 10.28 | 9.990 | 10.00 | 93,600 | -0.20(-1.94%) |
Oct 01, 2002 | 10.25 | 10.45 | 9.890 | 10.20 | 75,900 | -0.09(-0.87%) |
Sep 30, 2002 | 10.09 | 10.62 | 9.940 | 10.29 | 128,900 | +0.22(+2.19%) |
Sep 27, 2002 | 10.45 | 10.45 | 9.880 | 10.07 | 94,100 | -0.42(-4.01%) |
Sep 26, 2002 | 10.77 | 10.80 | 10.36 | 10.49 | 64,300 | -0.16(-1.50%) |
Sep 25, 2002 | 10.47 | 10.71 | 10.36 | 10.65 | 85,966 | +0.22(+2.11%) |
Sep 24, 2002 | 10.09 | 10.44 | 9.920 | 10.43 | 49,400 | +0.44(+4.40%) |
Sep 23, 2002 | 10.40 | 10.65 | 9.930 | 9.990 | 51,800 | -0.46(-4.40%) |
Sep 20, 2002 | 10.28 | 10.78 | 10.26 | 10.45 | 10,000,000 | +0.45(+4.50%) |
Sep 19, 2002 | 10.97 | 10.97 | 9.950 | 10.00 | 63,200 | -1.00(-9.08%) |
Sep 18, 2002 | 10.77 | 11.10 | 10.77 | 11.00 | 214,600 | +0.07(+0.63%) |
Sep 17, 2002 | 10.83 | 11.06 | 10.83 | 10.93 | 63,100 | +0.08(+0.74%) |
Sep 16, 2002 | 11.06 | 11.08 | 10.46 | 10.85 | 73,300 | -0.31(-2.79%) |
Sep 13, 2002 | 10.65 | 11.35 | 10.63 | 11.16 | 61,665 | +0.38(+3.52%) |
Sep 12, 2002 | 10.86 | 11.04 | 10.63 | 10.78 | 48,900 | -0.12(-1.09%) |
Sep 11, 2002 | 11.03 | 11.35 | 10.84 | 10.90 | 43,100 | -0.10(-0.90%) |
Sep 10, 2002 | 10.23 | 11.10 | 10.01 | 11.00 | 116,663 | +0.83(+8.14%) |
Sep 09, 2002 | 9.900 | 10.28 | 9.850 | 10.17 | 51,858 | +0.02(+0.21%) |
Sep 06, 2002 | 9.129 | 10.15 | 9.129 | 10.15 | 77,500 | +0.76(+8.09%) |
Sep 05, 2002 | 9.890 | 9.890 | 9.210 | 9.390 | 28,200 | -0.50(-5.06%) |
Sep 04, 2002 | 9.510 | 9.890 | 9.330 | 9.890 | 48,900 | +0.38(+4.00%) |
Sep 03, 2002 | 10.00 | 10.12 | 9.400 | 9.510 | 96,382 | -0.64(-6.31%) |
Aug 30, 2002 | 10.07 | 10.34 | 9.870 | 10.15 | 88,065 | +0.08(+0.79%) |
Aug 29, 2002 | 10.35 | 10.90 | 10.07 | 10.07 | 203,800 | -0.40(-3.82%) |
Aug 28, 2002 | 10.85 | 11.05 | 10.42 | 10.47 | 44,300 | -0.49(-4.47%) |
Aug 27, 2002 | 11.01 | 11.32 | 10.96 | 10.96 | 79,900 | -0.13(-1.17%) |
Aug 26, 2002 | 11.11 | 11.30 | 10.94 | 11.09 | 55,179 | -0.01(-0.09%) |
Aug 23, 2002 | 11.60 | 11.71 | 10.92 | 11.10 | 79,000 | -0.50(-4.31%) |
Aug 22, 2002 | 11.15 | 11.60 | 11.15 | 11.60 | 20,313 | +0.10(+0.87%) |
Aug 21, 2002 | 11.61 | 11.79 | 11.07 | 11.50 | 25,330 | -0.13(-1.12%) |
Aug 20, 2002 | 11.40 | 11.76 | 11.39 | 11.63 | 88,380 | +0.63(+5.73%) |
Aug 16, 2002 | 10.43 | 11.35 | 10.40 | 11.00 | 69,300 | +0.55(+5.26%) |
Aug 15, 2002 | 10.36 | 10.60 | 10.36 | 10.45 | 99,874 | +0.02(+0.24%) |
Aug 14, 2002 | 10.36 | 10.51 | 10.17 | 10.43 | 137,700 | -0.02(-0.24%) |
Aug 13, 2002 | 10.46 | 10.60 | 10.40 | 10.45 | 158,700 | -0.05(-0.48%) |
Aug 12, 2002 | 10.26 | 10.65 | 10.10 | 10.50 | 56,600 | +0.27(+2.65%) |
Aug 07, 2002 | 10.37 | 10.51 | 9.891 | 10.23 | 103,700 | -0.07(-0.69%) |
Aug 06, 2002 | 9.650 | 10.30 | 9.650 | 10.30 | 65,900 | +0.64(+6.63%) |
Aug 05, 2002 | 9.700 | 9.980 | 9.600 | 9.660 | 76,125 | -0.28(-2.82%) |
Aug 02, 2002 | 9.960 | 10.25 | 9.900 | 9.940 | 15,550,000 | -0.32(-3.11%) |
Aug 01, 2002 | 10.06 | 10.37 | 9.620 | 10.26 | 134,400 | -0.16(-1.55%) |
Jul 31, 2002 | 10.90 | 10.90 | 10.22 | 10.42 | 220,300 | -0.53(-4.84%) |
Jul 30, 2002 | 10.19 | 10.99 | 10.05 | 10.95 | 184,700 | +0.63(+6.10%) |
Jul 29, 2002 | 9.265 | 10.40 | 9.265 | 10.32 | 112,330 | +0.99(+10.61%) |
Jul 26, 2002 | 9.390 | 9.480 | 8.990 | 9.330 | 118,000 | -0.11(-1.17%) |
Jul 25, 2002 | 9.030 | 9.440 | 8.900 | 9.440 | 64,400 | +0.37(+4.08%) |
Jul 24, 2002 | 8.440 | 9.110 | 8.390 | 9.070 | 152,800 | +0.57(+6.71%) |
Jul 23, 2002 | 8.700 | 8.740 | 8.500 | 8.500 | 99,463 | +0.09(+1.07%) |
Jul 22, 2002 | 8.300 | 8.600 | 8.250 | 8.410 | 40,100 | +0.11(+1.33%) |
Jul 19, 2002 | 8.100 | 8.350 | 8.090 | 8.300 | 180,700 | -0.39(-4.49%) |
Jul 17, 2002 | 8.190 | 8.700 | 8.020 | 8.690 | 56,400 | +0.43(+5.27%) |
Jul 12, 2002 | 7.951 | 8.370 | 7.951 | 8.255 | 28,000 | +0.11(+1.29%) |
Jul 11, 2002 | 8.401 | 8.420 | 7.990 | 8.150 | 62,000 | -0.38(-4.45%) |
Jul 10, 2002 | 8.750 | 8.750 | 8.410 | 8.530 | 67,400 | -0.31(-3.51%) |
Jul 09, 2002 | 8.900 | 8.900 | 8.370 | 8.840 | 101,100 | -0.19(-2.10%) |
Jul 08, 2002 | 9.030 | 9.030 | 9.030 | 9.030 | 33,200 | +0.00(+0.00%) |
Jul 05, 2002 | 8.300 | 9.100 | 8.300 | 9.030 | 24,200 | +0.71(+8.53%) |
Jul 04, 2002 | 8.800 | 8.800 | 8.050 | 8.320 | 88,000 | +0.00(+0.00%) |
Jul 03, 2002 | 8.800 | 8.800 | 8.050 | 8.320 | 88,000 | -0.58(-6.52%) |
Jul 02, 2002 | 8.900 | 9.250 | 8.900 | 8.900 | 84,800 | -0.30(-3.26%) |
Jul 01, 2002 | 9.290 | 9.300 | 8.900 | 9.200 | 131,900 | -0.06(-0.65%) |
Jun 28, 2002 | 9.400 | 9.750 | 8.910 | 9.260 | 232,600 | -0.14(-1.49%) |
Jun 27, 2002 | 8.600 | 9.440 | 8.490 | 9.400 | 102,000 | +0.77(+8.92%) |
Jun 26, 2002 | 8.410 | 8.810 | 8.400 | 8.630 | 104,300 | +0.04(+0.47%) |
Jun 25, 2002 | 8.680 | 9.590 | 8.350 | 8.590 | 134,500 | -1.54(-15.20%) |
Jun 21, 2002 | 8.300 | 8.500 | 8.050 | 10.13 | 578,200 | +2.13(+26.63%) |
Jun 20, 2002 | 8.170 | 8.200 | 7.680 | 8.000 | 461,900 | -0.01(-0.12%) |
Jun 19, 2002 | 8.550 | 8.589 | 7.990 | 8.010 | 49,600 | -0.42(-4.98%) |
Jun 18, 2002 | 8.300 | 8.640 | 8.290 | 8.430 | 59,700 | +0.13(+1.57%) |
Jun 17, 2002 | 8.090 | 8.300 | 7.730 | 8.300 | 46,800 | +0.35(+4.40%) |
Jun 14, 2002 | 7.670 | 8.160 | 7.460 | 7.950 | 58,100 | +0.26(+3.38%) |
Jun 12, 2002 | 7.840 | 7.900 | 7.250 | 7.690 | 196,900 | +0.19(+2.53%) |
Jun 11, 2002 | 8.350 | 8.450 | 7.420 | 7.500 | 291,100 | -0.55(-6.83%) |
Jun 10, 2002 | 8.300 | 8.500 | 8.050 | 8.050 | 102,900 | -0.20(-2.42%) |
Jun 07, 2002 | 8.250 | 8.520 | 8.200 | 8.250 | 157,500 | -0.10(-1.20%) |
Jun 06, 2002 | 8.901 | 8.901 | 8.300 | 8.350 | 217,800 | -0.60(-6.70%) |
Jun 05, 2002 | 9.000 | 9.020 | 8.730 | 8.950 | 66,800 | -0.17(-1.86%) |
May 31, 2002 | 8.800 | 9.670 | 8.800 | 9.120 | 96,900 | -0.22(-2.36%) |
May 28, 2002 | 9.500 | 9.660 | 9.330 | 9.340 | 54,400 | -0.16(-1.68%) |
May 27, 2002 | 9.520 | 9.700 | 9.500 | 9.500 | 32,800 | +0.00(+0.00%) |
May 24, 2002 | 9.520 | 9.700 | 9.500 | 9.500 | 31,900 | -0.08(-0.84%) |
May 23, 2002 | 9.670 | 9.680 | 9.350 | 9.580 | 106,800 | -0.08(-0.83%) |
May 22, 2002 | 9.851 | 9.851 | 9.600 | 9.660 | 31,500 | -0.33(-3.30%) |
May 21, 2002 | 10.10 | 10.27 | 9.890 | 9.990 | 83,500 | -0.09(-0.90%) |
May 20, 2002 | 10.40 | 10.40 | 10.08 | 10.08 | 155,100 | -0.28(-2.69%) |
May 17, 2002 | 10.07 | 10.41 | 10.05 | 10.36 | 197,200 | +0.28(+2.78%) |
May 16, 2002 | 10.42 | 10.44 | 10.03 | 10.08 | 50,100 | -0.37(-3.54%) |
May 15, 2002 | 10.21 | 10.45 | 10.15 | 10.45 | 122,200 | +0.25(+2.45%) |
May 14, 2002 | 9.970 | 10.44 | 9.900 | 10.20 | 85,300 | +0.34(+3.45%) |
May 13, 2002 | 9.960 | 10.03 | 9.000 | 9.860 | 78,200 | -0.16(-1.60%) |
May 10, 2002 | 10.04 | 10.04 | 9.920 | 10.02 | 114,200 | +0.02(+0.20%) |
May 09, 2002 | 10.01 | 10.13 | 9.981 | 10.00 | 103,300 | -0.14(-1.38%) |
May 08, 2002 | 10.10 | 10.30 | 9.950 | 10.14 | 185,600 | +0.14(+1.40%) |
May 07, 2002 | 10.05 | 10.10 | 9.950 | 10.00 | 217,200 | -0.20(-1.96%) |
May 06, 2002 | 10.25 | 10.54 | 10.15 | 10.20 | 158,900 | -0.11(-1.07%) |
May 03, 2002 | 10.33 | 10.53 | 10.05 | 10.31 | 184,900 | +0.15(+1.48%) |
May 02, 2002 | 10.20 | 10.50 | 10.10 | 10.16 | 53,700 | -0.33(-3.15%) |