Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.300 | 8.620 | 8.300 | 8.530 | 58,300 | +0.18(+2.16%) |
Apr 29, 2003 | 8.340 | 8.730 | 8.330 | 8.350 | 16,800 | -0.10(-1.18%) |
Apr 28, 2003 | 8.480 | 8.600 | 8.400 | 8.450 | 39,800 | +0.08(+0.96%) |
Apr 25, 2003 | 8.300 | 8.430 | 8.300 | 8.370 | 8,500 | +0.03(+0.36%) |
Apr 24, 2003 | 8.410 | 8.440 | 8.270 | 8.340 | 22,900 | -0.01(-0.12%) |
Apr 23, 2003 | 8.260 | 8.450 | 8.250 | 8.350 | 14,100 | -0.01(-0.12%) |
Apr 22, 2003 | 8.200 | 8.480 | 8.200 | 8.360 | 28,400 | +0.13(+1.57%) |
Apr 21, 2003 | 8.490 | 8.490 | 8.231 | 8.231 | 14,000 | -0.23(-2.71%) |
Apr 17, 2003 | 8.450 | 8.550 | 8.280 | 8.460 | 7,400 | +0.21(+2.55%) |
Apr 16, 2003 | 8.330 | 8.330 | 8.250 | 8.250 | 19,800 | -0.08(-0.96%) |
Apr 15, 2003 | 8.360 | 8.380 | 8.240 | 8.330 | 12,700 | -0.12(-1.42%) |
Apr 14, 2003 | 8.170 | 8.520 | 8.170 | 8.450 | 20,000 | +0.20(+2.42%) |
Apr 11, 2003 | 8.280 | 8.450 | 8.200 | 8.250 | 14,900 | +0.00(+0.00%) |
Apr 10, 2003 | 8.290 | 8.340 | 8.200 | 8.250 | 73,200 | -0.04(-0.48%) |
Apr 09, 2003 | 8.150 | 8.520 | 8.100 | 8.290 | 84,500 | +0.04(+0.48%) |
Apr 08, 2003 | 8.510 | 8.520 | 8.140 | 8.250 | 86,900 | -0.33(-3.85%) |
Apr 07, 2003 | 8.310 | 8.880 | 8.310 | 8.580 | 116,900 | +0.19(+2.26%) |
Apr 04, 2003 | 8.460 | 8.520 | 8.270 | 8.390 | 36,300 | -0.05(-0.59%) |
Apr 03, 2003 | 8.400 | 8.450 | 8.200 | 8.440 | 55,500 | +0.19(+2.30%) |
Apr 02, 2003 | 8.310 | 8.310 | 8.200 | 8.250 | 138,800 | +0.03(+0.36%) |
Apr 01, 2003 | 8.200 | 8.370 | 8.200 | 8.220 | 52,100 | -0.03(-0.36%) |
Mar 31, 2003 | 8.450 | 8.500 | 8.200 | 8.250 | 28,300 | -0.14(-1.67%) |
Mar 28, 2003 | 8.520 | 8.520 | 8.390 | 8.390 | 15,200 | +0.06(+0.73%) |
Mar 27, 2003 | 8.570 | 8.600 | 8.240 | 8.329 | 105,600 | -0.13(-1.55%) |
Mar 26, 2003 | 8.170 | 8.650 | 8.170 | 8.460 | 126,800 | +0.18(+2.17%) |
Mar 25, 2003 | 8.222 | 8.289 | 8.140 | 8.280 | 178,854 | +0.03(+0.36%) |
Mar 24, 2003 | 8.170 | 8.470 | 8.140 | 8.250 | 50,300 | -0.28(-3.28%) |
Mar 21, 2003 | 8.500 | 8.690 | 8.350 | 8.530 | 84,600 | +0.19(+2.29%) |
Mar 20, 2003 | 8.080 | 8.339 | 7.860 | 8.339 | 87,500 | +0.25(+3.08%) |
Mar 19, 2003 | 7.860 | 8.200 | 7.752 | 8.090 | 73,137 | +0.22(+2.80%) |
Mar 18, 2003 | 7.580 | 7.880 | 7.580 | 7.870 | 60,349 | +0.14(+1.81%) |
Mar 17, 2003 | 7.500 | 7.730 | 7.400 | 7.730 | 73,129 | +0.16(+2.11%) |
Mar 14, 2003 | 7.590 | 7.680 | 7.430 | 7.570 | 95,653 | +0.11(+1.47%) |
Mar 13, 2003 | 7.400 | 7.540 | 7.190 | 7.460 | 182,100 | +0.31(+4.34%) |
Mar 12, 2003 | 7.040 | 7.210 | 7.040 | 7.150 | 164,300 | +0.12(+1.71%) |
Mar 11, 2003 | 6.980 | 7.130 | 6.980 | 7.030 | 27,300 | +0.07(+1.01%) |
Mar 10, 2003 | 7.120 | 7.120 | 6.800 | 6.960 | 164,300 | -0.09(-1.28%) |
Mar 07, 2003 | 7.550 | 7.550 | 7.050 | 7.050 | 68,800 | -0.51(-6.72%) |
Mar 06, 2003 | 7.700 | 7.760 | 7.400 | 7.558 | 405,200 | -0.24(-3.10%) |
Mar 05, 2003 | 7.670 | 7.990 | 7.670 | 7.800 | 101,600 | +0.10(+1.30%) |
Mar 04, 2003 | 7.700 | 7.840 | 7.460 | 7.700 | 72,000 | +0.25(+3.36%) |
Mar 03, 2003 | 7.280 | 7.510 | 7.280 | 7.450 | 54,100 | +0.16(+2.19%) |
Feb 28, 2003 | 6.650 | 7.440 | 6.650 | 7.290 | 106,100 | +0.53(+7.84%) |
Feb 27, 2003 | 6.920 | 6.920 | 6.580 | 6.760 | 60,600 | -0.13(-1.89%) |
Feb 26, 2003 | 7.150 | 7.150 | 6.820 | 6.890 | 62,200 | -0.20(-2.82%) |
Feb 25, 2003 | 7.330 | 7.330 | 7.000 | 7.090 | 146,100 | -0.13(-1.80%) |
Feb 24, 2003 | 7.340 | 7.420 | 7.200 | 7.220 | 34,600 | -0.24(-3.22%) |
Feb 21, 2003 | 7.520 | 7.590 | 7.250 | 7.460 | 78,400 | -0.04(-0.53%) |
Feb 20, 2003 | 7.870 | 7.870 | 7.500 | 7.500 | 97,700 | -0.39(-4.94%) |
Feb 19, 2003 | 7.940 | 7.940 | 7.820 | 7.890 | 18,000 | -0.06(-0.74%) |
Feb 18, 2003 | 7.860 | 7.970 | 7.840 | 7.949 | 76,300 | +0.16(+2.04%) |
Feb 14, 2003 | 7.900 | 7.970 | 7.500 | 7.790 | 62,900 | -0.20(-2.50%) |
Feb 13, 2003 | 7.870 | 7.990 | 7.850 | 7.990 | 53,600 | +0.04(+0.50%) |
Feb 12, 2003 | 8.050 | 8.100 | 7.950 | 7.950 | 61,000 | -0.12(-1.49%) |
Feb 11, 2003 | 8.150 | 8.250 | 7.950 | 8.070 | 80,100 | -0.15(-1.82%) |
Feb 10, 2003 | 8.260 | 8.310 | 8.130 | 8.220 | 60,200 | -0.12(-1.44%) |
Feb 07, 2003 | 8.370 | 8.470 | 8.240 | 8.340 | 106,500 | -0.03(-0.36%) |
Feb 06, 2003 | 8.250 | 8.380 | 8.240 | 8.370 | 30,800 | +0.08(+0.97%) |
Feb 05, 2003 | 8.480 | 8.510 | 8.280 | 8.290 | 43,900 | -0.20(-2.37%) |
Feb 04, 2003 | 8.610 | 8.780 | 8.490 | 8.491 | 115,900 | -0.27(-3.07%) |
Feb 03, 2003 | 8.880 | 8.880 | 8.580 | 8.760 | 30,000 | -0.14(-1.57%) |
Jan 31, 2003 | 8.750 | 8.940 | 8.660 | 8.900 | 170,700 | +0.17(+1.95%) |
Jan 30, 2003 | 9.000 | 9.050 | 8.650 | 8.730 | 182,675 | -0.21(-2.35%) |
Jan 29, 2003 | 8.850 | 9.000 | 8.780 | 8.940 | 120,300 | -0.06(-0.67%) |
Jan 28, 2003 | 8.960 | 9.010 | 8.850 | 9.000 | 33,400 | +0.03(+0.33%) |
Jan 27, 2003 | 9.010 | 9.010 | 8.770 | 8.970 | 82,100 | -0.01(-0.11%) |
Jan 24, 2003 | 9.130 | 9.130 | 8.980 | 8.980 | 44,600 | -0.02(-0.22%) |
Jan 23, 2003 | 9.050 | 9.290 | 9.000 | 9.000 | 123,300 | -0.11(-1.21%) |
Jan 22, 2003 | 9.190 | 9.480 | 9.080 | 9.110 | 63,100 | -0.28(-2.98%) |
Jan 21, 2003 | 9.060 | 9.560 | 9.000 | 9.390 | 174,000 | +0.36(+3.99%) |
Jan 17, 2003 | 9.000 | 9.100 | 9.000 | 9.030 | 109,900 | +0.01(+0.11%) |
Jan 16, 2003 | 8.740 | 9.200 | 8.600 | 9.020 | 144,900 | +0.42(+4.88%) |
Jan 15, 2003 | 8.450 | 8.950 | 8.330 | 8.600 | 222,100 | +0.15(+1.78%) |
Jan 14, 2003 | 8.040 | 8.490 | 8.040 | 8.450 | 91,000 | +0.38(+4.71%) |
Jan 13, 2003 | 8.100 | 8.230 | 8.000 | 8.070 | 49,900 | +0.07(+0.88%) |
Jan 10, 2003 | 8.140 | 8.150 | 8.000 | 8.000 | 135,400 | -0.15(-1.84%) |
Jan 09, 2003 | 8.000 | 8.190 | 7.980 | 8.150 | 300,100 | +0.15(+1.88%) |
Jan 08, 2003 | 8.140 | 8.150 | 7.930 | 8.000 | 97,700 | -0.23(-2.78%) |
Jan 07, 2003 | 8.160 | 8.280 | 7.880 | 8.229 | 193,100 | +0.03(+0.35%) |
Jan 06, 2003 | 8.630 | 8.630 | 8.180 | 8.200 | 99,000 | -0.28(-3.30%) |
Jan 03, 2003 | 8.810 | 8.840 | 8.380 | 8.480 | 138,300 | -0.36(-4.07%) |
Jan 02, 2003 | 8.840 | 9.000 | 8.820 | 8.840 | 97,600 | -0.05(-0.56%) |
Dec 31, 2002 | 8.870 | 9.170 | 8.600 | 8.890 | 112,200 | +0.02(+0.23%) |
Dec 30, 2002 | 8.920 | 8.990 | 8.750 | 8.870 | 45,900 | -0.05(-0.56%) |
Dec 27, 2002 | 9.050 | 9.230 | 8.880 | 8.920 | 11,500 | -0.26(-2.83%) |
Dec 26, 2002 | 9.180 | 9.190 | 9.000 | 9.180 | 21,100 | +0.06(+0.65%) |
Dec 24, 2002 | 9.330 | 9.210 | 9.000 | 9.121 | 9,700 | +0.01(+0.12%) |
Dec 23, 2002 | 9.330 | 9.230 | 9.010 | 9.110 | 47,700 | -0.09(-0.98%) |
Dec 20, 2002 | 9.330 | 9.330 | 9.080 | 9.200 | 69,700 | -0.05(-0.54%) |
Dec 19, 2002 | 9.250 | 9.260 | 9.070 | 9.250 | 71,800 | -0.01(-0.11%) |
Dec 18, 2002 | 8.920 | 9.260 | 8.820 | 9.260 | 192,700 | +0.32(+3.58%) |
Dec 17, 2002 | 8.850 | 8.980 | 8.800 | 8.940 | 35,800 | +0.19(+2.17%) |
Dec 16, 2002 | 8.570 | 8.840 | 8.570 | 8.750 | 120,300 | +0.24(+2.82%) |
Dec 13, 2002 | 8.890 | 8.900 | 8.490 | 8.510 | 228,700 | -0.30(-3.41%) |
Dec 12, 2002 | 8.660 | 8.950 | 8.660 | 8.810 | 65,200 | +0.05(+0.57%) |
Dec 11, 2002 | 8.750 | 8.940 | 8.650 | 8.760 | 93,300 | +0.01(+0.11%) |
Dec 10, 2002 | 8.310 | 8.970 | 8.230 | 8.750 | 265,400 | +0.42(+5.04%) |
Dec 09, 2002 | 8.340 | 8.400 | 8.200 | 8.330 | 294,400 | +0.00(+0.00%) |
Dec 06, 2002 | 7.690 | 8.400 | 7.690 | 8.330 | 528,000 | +0.64(+8.32%) |
Dec 05, 2002 | 7.370 | 8.040 | 7.250 | 7.690 | 572,400 | +0.44(+6.07%) |
Dec 04, 2002 | 7.610 | 7.610 | 7.240 | 7.250 | 151,100 | -0.26(-3.46%) |
Dec 03, 2002 | 7.500 | 7.740 | 7.500 | 7.510 | 119,100 | -0.04(-0.53%) |
Dec 02, 2002 | 7.250 | 7.710 | 7.250 | 7.550 | 137,600 | +0.31(+4.28%) |
Nov 29, 2002 | 7.060 | 7.370 | 7.060 | 7.240 | 23,300 | +0.14(+1.97%) |
Nov 27, 2002 | 6.920 | 7.240 | 6.920 | 7.100 | 247,900 | +0.09(+1.28%) |
Nov 26, 2002 | 7.140 | 7.150 | 6.910 | 7.010 | 168,000 | -0.03(-0.43%) |
Nov 25, 2002 | 7.000 | 7.180 | 6.980 | 7.040 | 101,900 | -0.05(-0.71%) |
Nov 22, 2002 | 6.640 | 7.180 | 6.600 | 7.090 | 79,500 | +0.43(+6.46%) |
Nov 21, 2002 | 6.430 | 6.800 | 6.340 | 6.660 | 53,300 | +0.26(+4.06%) |
Nov 20, 2002 | 6.060 | 6.400 | 6.020 | 6.400 | 30,000 | +0.25(+4.07%) |
Nov 19, 2002 | 5.910 | 6.150 | 5.910 | 6.150 | 70,500 | +0.23(+3.89%) |
Nov 18, 2002 | 6.090 | 6.090 | 5.870 | 5.920 | 38,700 | -0.06(-1.00%) |
Nov 15, 2002 | 5.910 | 6.070 | 5.850 | 5.980 | 18,400 | +0.11(+1.87%) |
Nov 14, 2002 | 5.870 | 6.000 | 5.849 | 5.870 | 38,500 | +0.01(+0.17%) |
Nov 13, 2002 | 5.891 | 5.940 | 5.670 | 5.860 | 95,000 | -0.03(-0.51%) |
Nov 12, 2002 | 5.810 | 5.900 | 5.600 | 5.890 | 177,400 | +0.29(+5.18%) |
Nov 11, 2002 | 6.150 | 6.200 | 5.260 | 5.600 | 61,000 | -0.51(-8.35%) |
Nov 08, 2002 | 6.180 | 6.270 | 6.080 | 6.110 | 15,900 | -0.12(-1.93%) |
Nov 07, 2002 | 6.430 | 6.430 | 6.160 | 6.230 | 30,200 | -0.19(-2.96%) |
Nov 06, 2002 | 6.320 | 6.520 | 6.320 | 6.420 | 169,200 | +0.17(+2.72%) |
Nov 05, 2002 | 5.870 | 6.330 | 5.770 | 6.250 | 206,700 | +0.41(+7.02%) |
Nov 04, 2002 | 5.430 | 5.840 | 5.300 | 5.840 | 116,400 | +0.47(+8.75%) |
Nov 01, 2002 | 5.390 | 5.400 | 5.290 | 5.370 | 76,600 | +0.01(+0.19%) |
Oct 31, 2002 | 5.270 | 5.470 | 5.240 | 5.360 | 216,430 | +0.10(+1.90%) |
Oct 30, 2002 | 5.180 | 5.270 | 5.100 | 5.260 | 63,000 | +0.12(+2.33%) |
Oct 29, 2002 | 5.000 | 5.300 | 4.951 | 5.140 | 153,100 | +0.14(+2.80%) |
Oct 28, 2002 | 4.930 | 5.070 | 4.930 | 5.000 | 126,500 | +0.00(+0.00%) |
Oct 25, 2002 | 5.050 | 5.160 | 4.940 | 5.000 | 51,600 | -0.08(-1.57%) |
Oct 24, 2002 | 5.050 | 5.280 | 4.950 | 5.080 | 107,400 | +0.08(+1.60%) |
Oct 23, 2002 | 5.020 | 5.060 | 4.940 | 5.000 | 69,020 | +0.09(+1.83%) |
Oct 22, 2002 | 5.140 | 5.200 | 4.910 | 4.910 | 82,900 | -0.19(-3.73%) |
Oct 21, 2002 | 5.010 | 5.200 | 5.000 | 5.100 | 70,900 | +0.10(+1.96%) |
Oct 18, 2002 | 5.400 | 5.400 | 5.150 | 5.002 | 36,600 | -0.28(-5.27%) |
Oct 17, 2002 | 5.100 | 5.310 | 5.000 | 5.280 | 40,500 | +0.28(+5.60%) |
Oct 16, 2002 | 5.301 | 5.301 | 4.900 | 5.000 | 38,500 | -0.29(-5.48%) |
Oct 15, 2002 | 4.910 | 5.329 | 4.910 | 5.290 | 70,800 | +0.39(+7.96%) |
Oct 14, 2002 | 5.400 | 5.440 | 4.860 | 4.900 | 53,600 | -0.47(-8.75%) |
Oct 11, 2002 | 5.150 | 5.400 | 5.100 | 5.370 | 36,694 | +0.12(+2.29%) |
Oct 10, 2002 | 5.480 | 5.520 | 5.110 | 5.250 | 79,100 | -0.15(-2.78%) |
Oct 09, 2002 | 5.940 | 6.100 | 5.230 | 5.400 | 108,200 | -0.48(-8.16%) |
Oct 08, 2002 | 6.000 | 6.000 | 5.810 | 5.880 | 49,600 | -0.12(-2.00%) |
Oct 07, 2002 | 6.340 | 6.370 | 5.950 | 6.000 | 63,000 | -0.40(-6.25%) |
Oct 04, 2002 | 6.400 | 6.440 | 6.350 | 6.400 | 43,000 | +0.05(+0.79%) |
Oct 03, 2002 | 6.350 | 6.430 | 6.350 | 6.350 | 7,560 | -0.01(-0.16%) |
Oct 02, 2002 | 6.430 | 6.500 | 6.350 | 6.360 | 35,400 | -0.07(-1.09%) |
Oct 01, 2002 | 6.430 | 6.430 | 6.000 | 6.430 | 43,200 | +0.00(+0.00%) |
Sep 30, 2002 | 6.431 | 6.550 | 6.400 | 6.430 | 111,700 | -0.10(-1.53%) |
Sep 27, 2002 | 6.600 | 6.720 | 6.380 | 6.530 | 65,100 | +0.02(+0.31%) |
Sep 26, 2002 | 6.570 | 6.600 | 6.410 | 6.510 | 58,300 | -0.06(-0.91%) |
Sep 25, 2002 | 6.320 | 6.610 | 6.320 | 6.570 | 116,400 | +0.22(+3.46%) |
Sep 24, 2002 | 6.610 | 6.610 | 6.350 | 6.350 | 35,600 | -0.27(-4.08%) |
Sep 23, 2002 | 6.860 | 6.940 | 6.610 | 6.620 | 107,400 | -0.28(-4.06%) |
Sep 20, 2002 | 7.400 | 7.400 | 6.830 | 6.900 | 221,144 | -0.11(-1.57%) |
Sep 19, 2002 | 7.000 | 7.100 | 6.890 | 7.010 | 136,200 | +0.04(+0.57%) |
Sep 18, 2002 | 6.860 | 7.000 | 6.750 | 6.970 | 193,100 | +0.27(+4.03%) |
Sep 17, 2002 | 6.579 | 6.810 | 6.450 | 6.700 | 167,550 | +0.20(+3.08%) |
Sep 16, 2002 | 6.350 | 6.540 | 6.350 | 6.500 | 373,300 | +0.15(+2.36%) |
Sep 13, 2002 | 6.450 | 6.500 | 6.310 | 6.350 | 183,400 | -0.15(-2.31%) |
Sep 12, 2002 | 6.740 | 6.740 | 6.360 | 6.500 | 119,700 | -0.21(-3.13%) |
Sep 11, 2002 | 7.190 | 7.190 | 6.670 | 6.710 | 85,600 | -0.34(-4.82%) |
Sep 10, 2002 | 7.460 | 7.490 | 7.050 | 7.050 | 58,000 | -0.30(-4.08%) |
Sep 09, 2002 | 7.630 | 7.630 | 7.350 | 7.350 | 36,700 | -0.40(-5.16%) |
Sep 06, 2002 | 7.930 | 7.930 | 7.640 | 7.750 | 82,200 | -0.18(-2.27%) |
Sep 05, 2002 | 7.950 | 8.280 | 7.780 | 7.930 | 81,900 | -0.40(-4.80%) |
Sep 04, 2002 | 8.130 | 8.390 | 7.970 | 8.330 | 55,800 | +0.17(+2.08%) |
Sep 03, 2002 | 8.220 | 8.300 | 8.030 | 8.160 | 30,600 | -0.06(-0.73%) |
Aug 30, 2002 | 8.150 | 8.400 | 8.080 | 8.220 | 34,477 | +0.04(+0.49%) |
Aug 29, 2002 | 8.480 | 8.500 | 8.180 | 8.180 | 88,000 | -0.13(-1.56%) |
Aug 28, 2002 | 8.650 | 8.650 | 8.250 | 8.310 | 29,176 | +0.00(+0.00%) |
Aug 27, 2002 | 8.480 | 8.670 | 8.260 | 8.310 | 58,500 | -0.38(-4.37%) |
Aug 26, 2002 | 8.710 | 8.950 | 8.399 | 8.690 | 47,213 | -0.07(-0.80%) |
Aug 23, 2002 | 8.950 | 9.050 | 8.750 | 8.760 | 28,300 | -0.29(-3.20%) |
Aug 22, 2002 | 9.040 | 9.090 | 8.951 | 9.050 | 37,844 | +0.01(+0.11%) |
Aug 21, 2002 | 8.960 | 9.140 | 8.960 | 9.040 | 24,400 | +0.14(+1.57%) |
Aug 20, 2002 | 8.910 | 9.120 | 8.780 | 8.900 | 65,954 | -0.25(-2.73%) |
Aug 16, 2002 | 9.250 | 9.450 | 8.970 | 9.150 | 90,700 | -0.27(-2.87%) |
Aug 15, 2002 | 9.130 | 9.430 | 9.090 | 9.420 | 16,600 | +0.32(+3.52%) |
Aug 14, 2002 | 9.140 | 9.190 | 8.940 | 9.100 | 76,700 | +0.05(+0.55%) |
Aug 13, 2002 | 9.180 | 9.270 | 9.000 | 9.050 | 179,100 | -0.13(-1.42%) |
Aug 12, 2002 | 8.870 | 9.260 | 8.710 | 9.180 | 15,300 | +0.11(+1.22%) |
Aug 07, 2002 | 8.830 | 9.100 | 8.640 | 9.069 | 149,500 | +0.24(+2.71%) |
Aug 06, 2002 | 8.450 | 8.920 | 8.400 | 8.830 | 58,400 | +0.33(+3.88%) |
Aug 05, 2002 | 8.510 | 8.810 | 8.310 | 8.500 | 48,800 | +0.00(+0.00%) |
Aug 02, 2002 | 8.830 | 8.830 | 8.400 | 8.500 | 43,891 | -0.29(-3.30%) |
Aug 01, 2002 | 8.650 | 9.020 | 8.640 | 8.790 | 70,600 | +0.14(+1.62%) |
Jul 31, 2002 | 8.450 | 9.000 | 8.450 | 8.650 | 59,000 | -0.08(-0.92%) |
Jul 30, 2002 | 8.590 | 8.760 | 8.270 | 8.730 | 78,700 | +0.32(+3.80%) |
Jul 29, 2002 | 8.500 | 8.700 | 8.400 | 8.410 | 34,800 | -0.01(-0.12%) |
Jul 26, 2002 | 8.400 | 8.600 | 8.310 | 8.420 | 105,500 | -0.08(-0.94%) |
Jul 25, 2002 | 8.220 | 8.500 | 8.110 | 8.500 | 244,973 | +0.27(+3.28%) |
Jul 24, 2002 | 7.900 | 8.250 | 7.600 | 8.230 | 86,200 | +0.24(+3.00%) |
Jul 23, 2002 | 8.650 | 8.680 | 7.850 | 7.990 | 99,000 | -0.42(-4.99%) |
Jul 22, 2002 | 8.481 | 8.700 | 8.260 | 8.410 | 98,453 | -0.36(-4.10%) |
Jul 19, 2002 | 9.520 | 9.520 | 8.470 | 8.770 | 88,000 | -1.08(-10.96%) |
Jul 17, 2002 | 9.970 | 10.02 | 9.740 | 9.850 | 31,700 | -0.29(-2.86%) |
Jul 12, 2002 | 10.00 | 10.45 | 9.890 | 10.14 | 70,200 | +0.12(+1.20%) |
Jul 11, 2002 | 9.700 | 10.05 | 9.500 | 10.02 | 110,800 | +0.32(+3.30%) |
Jul 10, 2002 | 10.20 | 10.20 | 9.350 | 9.700 | 134,700 | -0.57(-5.55%) |
Jul 09, 2002 | 10.65 | 10.65 | 10.27 | 10.27 | 113,600 | -0.38(-3.57%) |
Jul 08, 2002 | 10.87 | 10.87 | 10.65 | 10.65 | 25,200 | -0.22(-2.02%) |
Jul 05, 2002 | 11.05 | 11.24 | 10.86 | 10.87 | 51,300 | -0.13(-1.18%) |
Jul 04, 2002 | 10.90 | 11.18 | 10.60 | 11.00 | 94,600 | +0.00(+0.00%) |
Jul 03, 2002 | 10.90 | 11.18 | 10.60 | 11.00 | 94,600 | -0.05(-0.45%) |
Jul 02, 2002 | 11.22 | 11.84 | 10.89 | 11.05 | 236,400 | -0.17(-1.52%) |
Jul 01, 2002 | 12.00 | 12.04 | 11.22 | 11.22 | 49,100 | -0.79(-6.58%) |
Jun 28, 2002 | 11.55 | 12.25 | 11.30 | 12.01 | 210,300 | +0.40(+3.45%) |
Jun 27, 2002 | 12.08 | 12.10 | 11.10 | 11.61 | 179,600 | -0.35(-2.93%) |
Jun 26, 2002 | 11.46 | 12.05 | 10.87 | 11.96 | 93,600 | +0.14(+1.18%) |
Jun 25, 2002 | 11.55 | 11.89 | 10.82 | 11.82 | 119,400 | +0.20(+1.72%) |
Jun 21, 2002 | 11.55 | 11.84 | 11.53 | 11.62 | 93,900 | +0.21(+1.84%) |
Jun 20, 2002 | 11.30 | 11.71 | 11.10 | 11.41 | 26,300 | +0.02(+0.18%) |
Jun 19, 2002 | 11.11 | 11.76 | 11.10 | 11.39 | 61,500 | +0.23(+2.06%) |
Jun 18, 2002 | 11.35 | 11.68 | 11.13 | 11.16 | 23,200 | -0.15(-1.33%) |
Jun 17, 2002 | 11.10 | 11.31 | 11.05 | 11.31 | 290,800 | +0.22(+1.98%) |
Jun 14, 2002 | 10.97 | 11.50 | 10.81 | 11.09 | 41,100 | -0.11(-0.98%) |
Jun 12, 2002 | 11.00 | 11.20 | 10.95 | 11.20 | 35,100 | +0.15(+1.36%) |
Jun 11, 2002 | 11.00 | 11.17 | 11.00 | 11.05 | 29,400 | -0.03(-0.27%) |
Jun 10, 2002 | 11.16 | 11.25 | 11.02 | 11.08 | 75,000 | +0.03(+0.27%) |
Jun 07, 2002 | 11.40 | 11.41 | 11.01 | 11.05 | 73,300 | -0.40(-3.49%) |
Jun 06, 2002 | 11.66 | 11.66 | 11.40 | 11.45 | 62,400 | -0.23(-1.94%) |
Jun 05, 2002 | 11.46 | 11.68 | 11.35 | 11.68 | 53,300 | +0.13(+1.10%) |
May 31, 2002 | 11.50 | 11.60 | 11.50 | 11.55 | 35,000 | +0.04(+0.35%) |
May 28, 2002 | 11.90 | 11.90 | 11.40 | 11.51 | 93,000 | -0.41(-3.44%) |
May 27, 2002 | 11.89 | 12.04 | 11.89 | 11.92 | 30,000 | +0.00(+0.00%) |
May 24, 2002 | 11.89 | 12.04 | 11.89 | 11.92 | 30,000 | -0.08(-0.67%) |
May 23, 2002 | 11.11 | 12.03 | 11.05 | 12.00 | 141,900 | +0.90(+8.11%) |
May 22, 2002 | 11.21 | 11.42 | 10.96 | 11.10 | 94,500 | -0.13(-1.16%) |
May 21, 2002 | 12.20 | 12.38 | 11.23 | 11.23 | 104,500 | -0.95(-7.81%) |
May 20, 2002 | 12.26 | 12.33 | 12.18 | 12.18 | 65,700 | -0.08(-0.64%) |
May 17, 2002 | 12.25 | 12.49 | 12.25 | 12.26 | 52,900 | -0.03(-0.24%) |
May 16, 2002 | 12.67 | 12.67 | 12.22 | 12.29 | 49,700 | -0.31(-2.46%) |
May 15, 2002 | 12.40 | 12.65 | 12.25 | 12.60 | 90,100 | +0.21(+1.69%) |
May 14, 2002 | 12.40 | 12.50 | 12.25 | 12.39 | 39,800 | -0.02(-0.16%) |
May 13, 2002 | 12.25 | 12.50 | 12.25 | 12.41 | 28,900 | +0.18(+1.46%) |
May 10, 2002 | 12.59 | 12.75 | 12.23 | 12.23 | 48,100 | -0.39(-3.08%) |
May 09, 2002 | 12.68 | 13.00 | 12.62 | 12.62 | 81,600 | -0.13(-1.02%) |
May 08, 2002 | 12.58 | 12.80 | 12.25 | 12.75 | 61,900 | +0.22(+1.76%) |
May 07, 2002 | 12.49 | 12.65 | 12.19 | 12.53 | 152,600 | +0.17(+1.38%) |
May 06, 2002 | 12.61 | 12.75 | 12.36 | 12.36 | 51,800 | -0.24(-1.90%) |
May 03, 2002 | 12.64 | 12.75 | 12.50 | 12.60 | 49,100 | -0.05(-0.40%) |
May 02, 2002 | 12.21 | 13.00 | 11.82 | 12.65 | 124,000 | +0.20(+1.61%) |