Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.850 | 10.48 | 9.850 | 10.48 | 9,700 | +0.51(+5.12%) |
Apr 29, 2003 | 9.950 | 10.06 | 9.950 | 9.970 | 26,800 | -0.03(-0.30%) |
Apr 28, 2003 | 10.07 | 10.34 | 9.950 | 10.00 | 37,500 | -0.07(-0.70%) |
Apr 25, 2003 | 10.32 | 10.44 | 9.930 | 10.07 | 16,100 | -0.36(-3.45%) |
Apr 24, 2003 | 10.10 | 10.44 | 10.02 | 10.43 | 13,700 | +0.37(+3.68%) |
Apr 23, 2003 | 10.05 | 10.06 | 9.730 | 10.06 | 22,000 | +0.13(+1.31%) |
Apr 22, 2003 | 9.500 | 9.950 | 9.500 | 9.930 | 31,000 | +0.33(+3.43%) |
Apr 21, 2003 | 9.510 | 9.860 | 9.510 | 9.601 | 8,100 | +0.04(+0.43%) |
Apr 17, 2003 | 9.900 | 9.920 | 9.500 | 9.560 | 9,000 | +0.06(+0.63%) |
Apr 16, 2003 | 9.610 | 9.670 | 9.500 | 9.500 | 8,700 | -0.26(-2.66%) |
Apr 15, 2003 | 9.520 | 9.840 | 9.450 | 9.760 | 12,500 | -0.11(-1.11%) |
Apr 14, 2003 | 9.580 | 9.870 | 9.500 | 9.870 | 21,700 | +0.31(+3.24%) |
Apr 11, 2003 | 9.640 | 9.640 | 9.390 | 9.560 | 93,300 | +0.01(+0.10%) |
Apr 10, 2003 | 9.640 | 9.650 | 9.500 | 9.550 | 11,200 | -0.10(-1.04%) |
Apr 09, 2003 | 9.430 | 9.650 | 9.400 | 9.650 | 11,700 | +0.07(+0.73%) |
Apr 08, 2003 | 9.290 | 9.590 | 9.200 | 9.580 | 16,700 | +0.31(+3.34%) |
Apr 07, 2003 | 9.390 | 9.430 | 9.200 | 9.270 | 17,800 | +0.00(+0.00%) |
Apr 04, 2003 | 9.420 | 9.520 | 9.151 | 9.270 | 81,600 | -0.15(-1.59%) |
Apr 03, 2003 | 9.600 | 9.600 | 9.400 | 9.420 | 43,400 | -0.21(-2.18%) |
Apr 02, 2003 | 9.610 | 9.700 | 9.500 | 9.630 | 26,800 | -0.07(-0.72%) |
Apr 01, 2003 | 9.600 | 9.910 | 9.510 | 9.700 | 34,800 | +0.05(+0.52%) |
Mar 31, 2003 | 9.550 | 9.950 | 9.510 | 9.650 | 23,600 | -0.10(-1.03%) |
Mar 28, 2003 | 9.850 | 10.01 | 9.750 | 9.750 | 14,900 | -0.42(-4.13%) |
Mar 27, 2003 | 10.05 | 10.17 | 9.950 | 10.17 | 16,100 | +0.04(+0.39%) |
Mar 26, 2003 | 10.37 | 10.42 | 10.12 | 10.13 | 14,100 | -0.22(-2.13%) |
Mar 25, 2003 | 10.18 | 10.57 | 10.09 | 10.35 | 148,800 | +0.23(+2.27%) |
Mar 24, 2003 | 10.55 | 10.55 | 10.11 | 10.12 | 17,200 | -0.33(-3.16%) |
Mar 21, 2003 | 10.75 | 10.76 | 10.18 | 10.45 | 52,505 | -0.30(-2.79%) |
Mar 20, 2003 | 10.46 | 10.75 | 10.46 | 10.75 | 18,500 | +0.11(+1.03%) |
Mar 19, 2003 | 10.75 | 10.75 | 10.50 | 10.64 | 16,600 | -0.03(-0.28%) |
Mar 18, 2003 | 10.71 | 10.72 | 10.51 | 10.67 | 17,200 | -0.05(-0.47%) |
Mar 17, 2003 | 9.990 | 10.75 | 9.790 | 10.72 | 55,900 | +0.77(+7.74%) |
Mar 14, 2003 | 9.510 | 10.00 | 9.510 | 9.950 | 15,700 | +0.20(+2.04%) |
Mar 13, 2003 | 9.570 | 9.840 | 9.500 | 9.751 | 12,200 | +0.21(+2.21%) |
Mar 12, 2003 | 9.500 | 9.580 | 9.500 | 9.540 | 15,000 | +0.04(+0.42%) |
Mar 11, 2003 | 9.450 | 9.600 | 9.450 | 9.500 | 25,500 | +0.00(+0.00%) |
Mar 10, 2003 | 9.500 | 9.560 | 9.420 | 9.500 | 17,400 | +0.00(+0.00%) |
Mar 07, 2003 | 9.380 | 9.690 | 9.380 | 9.500 | 10,000 | -0.09(-0.94%) |
Mar 06, 2003 | 9.530 | 9.590 | 9.210 | 9.590 | 109,600 | +0.05(+0.52%) |
Mar 05, 2003 | 9.590 | 9.610 | 9.500 | 9.540 | 19,500 | +0.00(+0.00%) |
Mar 04, 2003 | 9.500 | 9.580 | 9.490 | 9.540 | 18,300 | -0.02(-0.21%) |
Mar 03, 2003 | 9.500 | 9.660 | 9.500 | 9.560 | 9,100 | -0.04(-0.42%) |
Feb 28, 2003 | 9.640 | 9.790 | 9.590 | 9.600 | 12,900 | -0.19(-1.94%) |
Feb 27, 2003 | 9.550 | 9.790 | 9.500 | 9.790 | 8,800 | +0.27(+2.84%) |
Feb 26, 2003 | 9.690 | 9.709 | 9.490 | 9.520 | 11,800 | -0.17(-1.75%) |
Feb 25, 2003 | 9.550 | 9.710 | 9.450 | 9.690 | 20,400 | +0.19(+2.00%) |
Feb 24, 2003 | 9.510 | 9.700 | 9.500 | 9.500 | 13,400 | -0.10(-1.04%) |
Feb 21, 2003 | 9.500 | 9.900 | 9.500 | 9.600 | 20,600 | -0.21(-2.14%) |
Feb 20, 2003 | 9.500 | 9.810 | 9.500 | 9.810 | 8,100 | +0.22(+2.29%) |
Feb 19, 2003 | 9.600 | 9.600 | 9.540 | 9.590 | 5,900 | -0.06(-0.62%) |
Feb 18, 2003 | 9.510 | 9.900 | 9.500 | 9.650 | 16,200 | +0.10(+1.05%) |
Feb 14, 2003 | 9.510 | 9.640 | 9.510 | 9.550 | 12,100 | +0.01(+0.10%) |
Feb 13, 2003 | 9.500 | 9.650 | 9.500 | 9.540 | 43,000 | +0.04(+0.42%) |
Feb 12, 2003 | 9.500 | 9.510 | 9.500 | 9.500 | 29,900 | +0.00(+0.00%) |
Feb 11, 2003 | 9.770 | 9.770 | 9.500 | 9.500 | 28,100 | +0.00(+0.00%) |
Feb 10, 2003 | 9.490 | 9.680 | 9.490 | 9.500 | 21,500 | +0.00(+0.00%) |
Feb 07, 2003 | 9.500 | 9.560 | 9.500 | 9.500 | 19,500 | +0.00(+0.00%) |
Feb 06, 2003 | 9.210 | 9.600 | 9.210 | 9.500 | 20,800 | -0.06(-0.63%) |
Feb 05, 2003 | 9.450 | 9.700 | 9.210 | 9.560 | 12,100 | +0.17(+1.81%) |
Feb 04, 2003 | 9.290 | 9.420 | 9.110 | 9.390 | 22,800 | -0.07(-0.74%) |
Feb 03, 2003 | 9.450 | 9.600 | 9.350 | 9.460 | 10,600 | -0.22(-2.26%) |
Jan 31, 2003 | 9.070 | 9.679 | 9.060 | 9.679 | 11,800 | +0.56(+6.13%) |
Jan 30, 2003 | 9.140 | 9.300 | 9.010 | 9.120 | 114,000 | -0.02(-0.22%) |
Jan 29, 2003 | 9.330 | 9.330 | 9.110 | 9.140 | 26,800 | -0.26(-2.77%) |
Jan 28, 2003 | 9.600 | 9.600 | 9.400 | 9.400 | 33,200 | -0.18(-1.88%) |
Jan 27, 2003 | 9.510 | 9.840 | 9.360 | 9.580 | 15,600 | -0.03(-0.31%) |
Jan 24, 2003 | 10.00 | 10.00 | 9.550 | 9.610 | 17,100 | -0.38(-3.80%) |
Jan 23, 2003 | 10.19 | 10.19 | 9.960 | 9.990 | 18,400 | -0.01(-0.11%) |
Jan 22, 2003 | 9.830 | 10.14 | 9.810 | 10.00 | 22,500 | +0.01(+0.12%) |
Jan 21, 2003 | 10.07 | 10.08 | 9.750 | 9.989 | 51,400 | -0.21(-2.07%) |
Jan 17, 2003 | 10.30 | 10.30 | 9.990 | 10.20 | 61,200 | -0.10(-0.96%) |
Jan 16, 2003 | 10.20 | 10.36 | 10.11 | 10.30 | 29,500 | -0.00(-0.01%) |
Jan 15, 2003 | 10.35 | 10.40 | 10.30 | 10.30 | 20,900 | -0.10(-0.96%) |
Jan 14, 2003 | 10.41 | 10.48 | 10.35 | 10.40 | 40,400 | -0.09(-0.86%) |
Jan 13, 2003 | 10.50 | 10.60 | 10.40 | 10.49 | 41,700 | -0.02(-0.19%) |
Jan 10, 2003 | 10.43 | 10.65 | 10.11 | 10.51 | 79,600 | +0.01(+0.10%) |
Jan 09, 2003 | 10.09 | 10.60 | 10.08 | 10.50 | 32,000 | +0.08(+0.76%) |
Jan 08, 2003 | 10.57 | 10.61 | 10.26 | 10.42 | 28,000 | -0.32(-2.97%) |
Jan 07, 2003 | 10.40 | 10.74 | 10.32 | 10.74 | 30,400 | +0.19(+1.80%) |
Jan 06, 2003 | 10.19 | 10.60 | 10.19 | 10.55 | 29,500 | +0.36(+3.52%) |
Jan 03, 2003 | 10.00 | 10.25 | 9.920 | 10.19 | 13,000 | +0.19(+1.91%) |
Jan 02, 2003 | 9.600 | 10.05 | 9.600 | 10.00 | 41,900 | +0.26(+2.67%) |
Dec 31, 2002 | 9.160 | 10.04 | 9.160 | 9.740 | 119,200 | +0.33(+3.51%) |
Dec 30, 2002 | 9.550 | 9.550 | 9.180 | 9.410 | 35,000 | -0.09(-0.95%) |
Dec 27, 2002 | 9.410 | 9.750 | 9.400 | 9.500 | 64,200 | -0.09(-0.94%) |
Dec 26, 2002 | 9.510 | 9.630 | 9.290 | 9.590 | 49,100 | +0.08(+0.84%) |
Dec 24, 2002 | 9.580 | 9.640 | 9.430 | 9.510 | 19,300 | -0.04(-0.42%) |
Dec 23, 2002 | 9.600 | 9.650 | 9.450 | 9.550 | 125,500 | +0.00(+0.00%) |
Dec 20, 2002 | 9.600 | 9.840 | 9.250 | 9.550 | 272,200 | +0.04(+0.42%) |
Dec 19, 2002 | 10.47 | 10.47 | 9.500 | 9.510 | 91,000 | -0.93(-8.91%) |
Dec 18, 2002 | 10.05 | 10.44 | 9.840 | 10.44 | 52,400 | +0.44(+4.41%) |
Dec 17, 2002 | 9.810 | 10.00 | 9.690 | 9.999 | 27,300 | +0.10(+1.00%) |
Dec 16, 2002 | 9.640 | 9.900 | 9.500 | 9.900 | 30,900 | +0.40(+4.21%) |
Dec 13, 2002 | 9.610 | 9.800 | 9.500 | 9.500 | 177,000 | -0.30(-3.06%) |
Dec 12, 2002 | 9.740 | 9.800 | 9.610 | 9.800 | 3,200 | +0.10(+1.03%) |
Dec 11, 2002 | 9.650 | 9.700 | 9.500 | 9.700 | 26,500 | +0.19(+2.00%) |
Dec 10, 2002 | 9.850 | 9.900 | 9.500 | 9.510 | 39,700 | -0.22(-2.26%) |
Dec 09, 2002 | 9.780 | 9.890 | 9.530 | 9.730 | 37,500 | -0.13(-1.32%) |
Dec 06, 2002 | 9.770 | 9.900 | 9.620 | 9.860 | 45,800 | +0.16(+1.65%) |
Dec 05, 2002 | 9.560 | 9.800 | 9.500 | 9.700 | 17,300 | +0.10(+1.04%) |
Dec 04, 2002 | 9.710 | 9.810 | 9.500 | 9.600 | 63,900 | -0.11(-1.13%) |
Dec 03, 2002 | 9.950 | 10.04 | 9.700 | 9.710 | 16,900 | -0.28(-2.80%) |
Dec 02, 2002 | 9.920 | 10.04 | 9.920 | 9.990 | 19,800 | +0.03(+0.30%) |
Nov 29, 2002 | 9.820 | 10.05 | 9.820 | 9.960 | 34,700 | +0.16(+1.63%) |
Nov 27, 2002 | 9.500 | 9.800 | 9.500 | 9.800 | 47,000 | +0.20(+2.08%) |
Nov 26, 2002 | 9.610 | 9.610 | 9.450 | 9.600 | 13,500 | -0.03(-0.31%) |
Nov 25, 2002 | 9.460 | 9.640 | 9.400 | 9.630 | 14,900 | +0.17(+1.80%) |
Nov 22, 2002 | 9.370 | 9.500 | 9.250 | 9.460 | 115,400 | +0.02(+0.21%) |
Nov 21, 2002 | 9.170 | 9.480 | 8.980 | 9.440 | 115,100 | +0.34(+3.74%) |
Nov 20, 2002 | 8.740 | 9.100 | 8.500 | 9.100 | 38,300 | +0.35(+4.00%) |
Nov 19, 2002 | 8.680 | 8.750 | 8.550 | 8.750 | 36,600 | +0.02(+0.23%) |
Nov 18, 2002 | 9.250 | 9.250 | 8.650 | 8.730 | 28,600 | -0.43(-4.69%) |
Nov 15, 2002 | 8.740 | 9.300 | 8.630 | 9.160 | 35,000 | +0.33(+3.74%) |
Nov 14, 2002 | 8.599 | 8.980 | 8.410 | 8.830 | 304,900 | +0.25(+2.91%) |
Nov 13, 2002 | 8.411 | 8.600 | 8.250 | 8.580 | 21,400 | +0.12(+1.42%) |
Nov 12, 2002 | 8.380 | 8.700 | 8.200 | 8.460 | 42,800 | -0.04(-0.47%) |
Nov 11, 2002 | 8.270 | 8.520 | 8.270 | 8.500 | 74,700 | +0.20(+2.41%) |
Nov 08, 2002 | 8.210 | 8.600 | 8.210 | 8.300 | 41,200 | +0.10(+1.22%) |
Nov 07, 2002 | 8.581 | 8.679 | 8.200 | 8.200 | 34,500 | -0.54(-6.18%) |
Nov 06, 2002 | 8.250 | 8.750 | 8.240 | 8.740 | 105,700 | +0.46(+5.56%) |
Nov 05, 2002 | 7.930 | 8.420 | 7.930 | 8.280 | 234,400 | +0.29(+3.63%) |
Nov 04, 2002 | 8.030 | 8.100 | 7.920 | 7.990 | 96,800 | -0.01(-0.12%) |
Nov 01, 2002 | 7.990 | 8.000 | 7.780 | 8.000 | 84,100 | +0.15(+1.91%) |
Oct 31, 2002 | 7.990 | 8.000 | 7.850 | 7.850 | 51,000 | -0.04(-0.51%) |
Oct 30, 2002 | 7.760 | 7.979 | 7.650 | 7.890 | 68,200 | +0.00(+0.00%) |
Oct 29, 2002 | 7.890 | 7.900 | 7.770 | 7.890 | 24,300 | +0.11(+1.41%) |
Oct 28, 2002 | 7.700 | 7.950 | 7.430 | 7.780 | 45,500 | +0.08(+1.04%) |
Oct 25, 2002 | 7.800 | 7.800 | 6.730 | 7.700 | 119,100 | -0.14(-1.79%) |
Oct 24, 2002 | 8.050 | 8.080 | 7.840 | 7.840 | 32,100 | -0.16(-2.00%) |
Oct 23, 2002 | 7.800 | 8.050 | 7.800 | 8.000 | 35,586 | +0.00(+0.00%) |
Oct 22, 2002 | 7.730 | 8.000 | 7.610 | 8.000 | 14,700 | +0.12(+1.52%) |
Oct 21, 2002 | 7.700 | 8.000 | 7.510 | 7.880 | 16,100 | -0.05(-0.63%) |
Oct 18, 2002 | 8.090 | 8.100 | 7.530 | 7.930 | 23,700 | -0.07(-0.88%) |
Oct 17, 2002 | 8.030 | 8.230 | 7.750 | 8.000 | 23,200 | +0.04(+0.50%) |
Oct 16, 2002 | 8.290 | 8.290 | 7.950 | 7.960 | 15,400 | -0.19(-2.33%) |
Oct 15, 2002 | 8.150 | 8.300 | 8.050 | 8.150 | 61,700 | -0.10(-1.21%) |
Oct 14, 2002 | 8.100 | 8.350 | 8.040 | 8.250 | 40,900 | +0.00(+0.00%) |
Oct 11, 2002 | 8.300 | 8.800 | 8.220 | 8.250 | 26,300 | -0.15(-1.79%) |
Oct 10, 2002 | 8.530 | 8.550 | 8.310 | 8.400 | 26,040 | -0.16(-1.87%) |
Oct 09, 2002 | 8.680 | 8.910 | 8.560 | 8.560 | 39,100 | -0.34(-3.82%) |
Oct 08, 2002 | 8.720 | 8.930 | 8.700 | 8.900 | 13,000 | +0.10(+1.14%) |
Oct 07, 2002 | 9.030 | 9.040 | 8.780 | 8.800 | 19,294 | -0.15(-1.68%) |
Oct 04, 2002 | 9.100 | 9.130 | 8.900 | 8.950 | 30,700 | -0.14(-1.54%) |
Oct 03, 2002 | 8.780 | 9.090 | 8.780 | 9.090 | 77,900 | +0.31(+3.53%) |
Oct 02, 2002 | 8.760 | 9.140 | 8.750 | 8.780 | 59,600 | -0.22(-2.44%) |
Oct 01, 2002 | 9.000 | 9.010 | 8.750 | 9.000 | 28,277 | +0.05(+0.56%) |
Sep 30, 2002 | 8.861 | 9.140 | 8.800 | 8.950 | 71,434 | +0.00(+0.00%) |
Sep 27, 2002 | 9.051 | 9.170 | 8.800 | 8.950 | 41,900 | -0.23(-2.51%) |
Sep 26, 2002 | 9.050 | 9.350 | 9.050 | 9.180 | 63,000 | -0.12(-1.29%) |
Sep 25, 2002 | 8.910 | 9.300 | 8.900 | 9.300 | 53,200 | +0.30(+3.33%) |
Sep 24, 2002 | 9.000 | 9.120 | 9.000 | 9.000 | 33,700 | -0.06(-0.66%) |
Sep 23, 2002 | 9.050 | 9.120 | 8.900 | 9.060 | 39,536 | -0.04(-0.44%) |
Sep 20, 2002 | 9.160 | 9.500 | 8.940 | 9.100 | 122,510 | -0.29(-3.09%) |
Sep 19, 2002 | 9.770 | 9.780 | 9.100 | 9.390 | 84,318 | -0.53(-5.34%) |
Sep 18, 2002 | 10.11 | 10.20 | 9.770 | 9.920 | 38,800 | -0.38(-3.69%) |
Sep 17, 2002 | 10.25 | 10.30 | 10.08 | 10.30 | 45,800 | +0.16(+1.58%) |
Sep 16, 2002 | 10.20 | 10.30 | 10.14 | 10.14 | 12,200 | -0.15(-1.46%) |
Sep 13, 2002 | 10.12 | 10.29 | 10.01 | 10.29 | 60,200 | +0.12(+1.18%) |
Sep 12, 2002 | 10.40 | 10.40 | 10.01 | 10.17 | 47,700 | -0.13(-1.26%) |
Sep 11, 2002 | 10.25 | 10.50 | 10.25 | 10.30 | 48,700 | -0.05(-0.48%) |
Sep 10, 2002 | 10.22 | 10.49 | 10.00 | 10.35 | 105,500 | +0.14(+1.37%) |
Sep 09, 2002 | 10.20 | 10.25 | 9.960 | 10.21 | 64,300 | +0.15(+1.49%) |
Sep 06, 2002 | 9.850 | 10.25 | 9.830 | 10.06 | 83,300 | +0.21(+2.13%) |
Sep 05, 2002 | 9.950 | 10.00 | 9.751 | 9.850 | 40,300 | -0.14(-1.40%) |
Sep 04, 2002 | 9.860 | 10.20 | 9.810 | 9.990 | 196,500 | +0.13(+1.32%) |
Sep 03, 2002 | 9.770 | 10.01 | 9.660 | 9.860 | 53,906 | +0.16(+1.64%) |
Aug 30, 2002 | 9.490 | 10.72 | 9.490 | 9.701 | 81,300 | +0.20(+2.12%) |
Aug 29, 2002 | 10.09 | 10.10 | 9.470 | 9.500 | 163,000 | -0.60(-5.94%) |
Aug 28, 2002 | 10.95 | 11.00 | 10.10 | 10.10 | 55,200 | -0.58(-5.43%) |
Aug 27, 2002 | 10.20 | 11.25 | 10.19 | 10.68 | 201,719 | +0.66(+6.59%) |
Aug 26, 2002 | 9.240 | 10.15 | 9.160 | 10.02 | 329,900 | +0.92(+10.11%) |
Aug 23, 2002 | 9.041 | 9.250 | 9.041 | 9.100 | 44,300 | -0.05(-0.55%) |
Aug 22, 2002 | 9.100 | 9.300 | 9.010 | 9.150 | 63,700 | -0.04(-0.44%) |
Aug 21, 2002 | 9.350 | 9.400 | 9.100 | 9.190 | 19,400 | +0.07(+0.77%) |
Aug 20, 2002 | 9.060 | 9.340 | 9.000 | 9.120 | 53,700 | +0.07(+0.77%) |
Aug 16, 2002 | 9.130 | 9.250 | 8.950 | 9.050 | 28,500 | -0.12(-1.31%) |
Aug 15, 2002 | 9.250 | 9.250 | 9.010 | 9.170 | 130,800 | +0.07(+0.77%) |
Aug 14, 2002 | 9.010 | 9.190 | 8.980 | 9.100 | 54,200 | +0.10(+1.11%) |
Aug 13, 2002 | 9.020 | 9.440 | 9.000 | 9.000 | 30,950 | -0.16(-1.75%) |
Aug 12, 2002 | 8.990 | 9.480 | 8.990 | 9.160 | 33,800 | -0.10(-1.07%) |
Aug 07, 2002 | 9.329 | 9.380 | 9.040 | 9.259 | 173,000 | +0.15(+1.64%) |
Aug 06, 2002 | 8.980 | 9.299 | 8.980 | 9.110 | 71,300 | +0.11(+1.22%) |
Aug 05, 2002 | 9.270 | 9.270 | 8.980 | 9.000 | 8,940,000 | -0.27(-2.91%) |
Aug 02, 2002 | 9.510 | 9.600 | 9.210 | 9.270 | 96,097 | -0.28(-2.93%) |
Aug 01, 2002 | 9.470 | 9.780 | 9.451 | 9.550 | 99,992 | +0.05(+0.53%) |
Jul 31, 2002 | 9.605 | 9.800 | 9.500 | 9.500 | 106,700 | -0.28(-2.85%) |
Jul 30, 2002 | 9.770 | 9.900 | 9.610 | 9.779 | 11,120,000 | +0.03(+0.30%) |
Jul 29, 2002 | 9.871 | 10.11 | 9.641 | 9.750 | 143,300 | -0.15(-1.52%) |
Jul 26, 2002 | 9.910 | 10.24 | 9.760 | 9.900 | 287,400 | -0.22(-2.17%) |
Jul 25, 2002 | 10.24 | 10.50 | 10.01 | 10.12 | 79,200 | +0.12(+1.20%) |
Jul 24, 2002 | 9.800 | 10.15 | 9.750 | 10.00 | 70,100 | -0.17(-1.67%) |
Jul 23, 2002 | 10.35 | 10.70 | 9.760 | 10.17 | 69,700 | +0.12(+1.19%) |
Jul 22, 2002 | 10.10 | 10.27 | 10.01 | 10.05 | 111,045 | -0.01(-0.10%) |
Jul 19, 2002 | 10.62 | 10.93 | 10.00 | 10.06 | 155,600 | -0.74(-6.85%) |
Jul 17, 2002 | 12.01 | 12.11 | 10.65 | 10.80 | 278,700 | -2.23(-17.11%) |
Jul 12, 2002 | 13.49 | 13.86 | 13.02 | 13.03 | 81,400 | -0.47(-3.48%) |
Jul 11, 2002 | 13.79 | 14.10 | 13.15 | 13.50 | 76,600 | -0.10(-0.74%) |
Jul 10, 2002 | 14.24 | 14.24 | 13.15 | 13.60 | 44,700 | -0.40(-2.86%) |
Jul 09, 2002 | 14.58 | 14.81 | 14.54 | 14.00 | 289,800 | -0.58(-3.98%) |
Jul 08, 2002 | 14.62 | 14.68 | 14.41 | 14.58 | 39,900 | -0.04(-0.27%) |
Jul 05, 2002 | 13.93 | 14.65 | 13.93 | 14.62 | 20,300 | +0.62(+4.43%) |
Jul 04, 2002 | 14.29 | 14.37 | 13.61 | 14.00 | 39,600 | +0.00(+0.00%) |
Jul 03, 2002 | 14.29 | 14.37 | 13.61 | 14.00 | 39,600 | -0.28(-1.96%) |
Jul 02, 2002 | 14.84 | 15.02 | 13.00 | 14.28 | 67,400 | -0.35(-2.39%) |
Jul 01, 2002 | 15.01 | 15.08 | 14.61 | 14.63 | 110,400 | -0.33(-2.21%) |
Jun 28, 2002 | 14.73 | 15.10 | 14.62 | 14.96 | 112,100 | -0.07(-0.47%) |
Jun 27, 2002 | 16.30 | 16.30 | 14.36 | 15.03 | 204,700 | -1.22(-7.51%) |
Jun 26, 2002 | 16.87 | 16.87 | 16.01 | 16.25 | 134,600 | -1.00(-5.80%) |
Jun 25, 2002 | 17.00 | 17.47 | 16.75 | 17.25 | 75,200 | +0.62(+3.73%) |
Jun 21, 2002 | 17.00 | 17.25 | 16.50 | 16.63 | 32,900 | +0.12(+0.72%) |
Jun 20, 2002 | 17.10 | 17.28 | 16.50 | 16.51 | 40,800 | -0.39(-2.31%) |
Jun 19, 2002 | 17.00 | 17.24 | 16.66 | 16.90 | 49,200 | +0.11(+0.66%) |
Jun 18, 2002 | 17.34 | 17.34 | 16.59 | 16.79 | 40,600 | -0.55(-3.17%) |
Jun 17, 2002 | 16.75 | 17.30 | 16.75 | 17.34 | 54,000 | +0.71(+4.27%) |
Jun 14, 2002 | 16.41 | 16.65 | 16.25 | 16.63 | 26,400 | -0.06(-0.36%) |
Jun 12, 2002 | 16.40 | 16.69 | 16.29 | 16.69 | 26,400 | +0.09(+0.54%) |
Jun 11, 2002 | 16.93 | 16.98 | 16.25 | 16.60 | 20,800 | -0.24(-1.43%) |
Jun 10, 2002 | 16.60 | 16.94 | 16.52 | 16.84 | 104,500 | +0.30(+1.81%) |
Jun 07, 2002 | 16.50 | 16.61 | 16.39 | 16.54 | 76,700 | -0.06(-0.36%) |
Jun 06, 2002 | 16.50 | 16.70 | 16.32 | 16.60 | 48,300 | +0.10(+0.61%) |
Jun 05, 2002 | 16.60 | 16.80 | 16.32 | 16.50 | 48,300 | -0.63(-3.68%) |
May 31, 2002 | 16.77 | 17.35 | 16.50 | 17.13 | 188,400 | +0.63(+3.82%) |
May 28, 2002 | 16.52 | 16.72 | 16.26 | 16.50 | 90,600 | +0.00(+0.00%) |
May 27, 2002 | 16.55 | 16.81 | 16.40 | 16.50 | 38,900 | +0.00(+0.00%) |
May 24, 2002 | 16.55 | 16.81 | 16.40 | 16.50 | 38,900 | -0.33(-1.96%) |
May 23, 2002 | 16.74 | 16.83 | 16.50 | 16.83 | 25,500 | +0.28(+1.69%) |
May 22, 2002 | 16.50 | 16.72 | 16.46 | 16.55 | 26,600 | +0.05(+0.30%) |
May 21, 2002 | 16.53 | 16.64 | 16.41 | 16.50 | 31,400 | -0.01(-0.07%) |
May 20, 2002 | 16.64 | 16.79 | 16.51 | 16.51 | 39,800 | -0.26(-1.54%) |
May 17, 2002 | 16.78 | 17.07 | 16.77 | 16.77 | 53,700 | -0.03(-0.18%) |
May 16, 2002 | 17.00 | 17.02 | 16.78 | 16.80 | 48,500 | -0.01(-0.06%) |
May 15, 2002 | 17.00 | 17.10 | 16.60 | 16.81 | 103,100 | -0.52(-3.01%) |
May 14, 2002 | 16.35 | 17.37 | 16.35 | 17.33 | 56,100 | +0.85(+5.16%) |
May 13, 2002 | 17.09 | 17.10 | 16.35 | 16.48 | 59,000 | -0.04(-0.24%) |
May 10, 2002 | 16.60 | 16.77 | 16.35 | 16.52 | 51,500 | -0.56(-3.28%) |
May 09, 2002 | 17.10 | 17.50 | 16.61 | 17.08 | 26,000 | -0.47(-2.68%) |
May 08, 2002 | 17.05 | 17.59 | 17.04 | 17.55 | 15,900 | +0.58(+3.42%) |
May 07, 2002 | 17.40 | 17.43 | 16.50 | 16.97 | 30,300 | -0.46(-2.64%) |
May 06, 2002 | 17.92 | 17.92 | 17.43 | 17.43 | 73,600 | -0.19(-1.08%) |
May 03, 2002 | 17.95 | 18.23 | 17.60 | 17.62 | 37,000 | -0.38(-2.11%) |
May 02, 2002 | 17.92 | 18.00 | 17.39 | 18.00 | 66,600 | +0.10(+0.56%) |