Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.800 | 7.840 | 7.600 | 7.611 | 148,600 | -0.28(-3.54%) |
Apr 29, 2003 | 8.000 | 8.200 | 7.870 | 7.890 | 121,100 | -0.12(-1.50%) |
Apr 28, 2003 | 7.800 | 8.190 | 7.700 | 8.010 | 125,900 | +0.25(+3.22%) |
Apr 25, 2003 | 7.450 | 7.950 | 7.400 | 7.760 | 113,800 | +0.25(+3.33%) |
Apr 24, 2003 | 7.500 | 7.510 | 7.380 | 7.510 | 120,700 | +0.11(+1.49%) |
Apr 23, 2003 | 7.400 | 7.470 | 7.310 | 7.400 | 68,400 | +0.00(+0.00%) |
Apr 22, 2003 | 7.600 | 7.610 | 7.100 | 7.400 | 132,900 | -0.29(-3.77%) |
Apr 21, 2003 | 7.250 | 7.790 | 7.100 | 7.690 | 242,100 | +0.44(+6.07%) |
Apr 17, 2003 | 7.190 | 7.300 | 6.970 | 7.250 | 196,800 | +0.28(+4.02%) |
Apr 16, 2003 | 7.100 | 7.100 | 6.950 | 6.970 | 94,900 | -0.03(-0.43%) |
Apr 15, 2003 | 7.050 | 7.090 | 6.980 | 7.000 | 158,500 | -0.10(-1.41%) |
Apr 14, 2003 | 7.000 | 7.200 | 7.000 | 7.100 | 22,600 | +0.10(+1.43%) |
Apr 11, 2003 | 7.010 | 7.150 | 7.000 | 7.000 | 36,800 | -0.02(-0.28%) |
Apr 10, 2003 | 7.150 | 7.150 | 7.000 | 7.020 | 29,600 | -0.12(-1.68%) |
Apr 09, 2003 | 7.610 | 7.630 | 7.000 | 7.140 | 77,100 | -0.21(-2.86%) |
Apr 08, 2003 | 7.190 | 7.650 | 7.190 | 7.350 | 117,100 | +0.15(+2.08%) |
Apr 07, 2003 | 7.030 | 7.260 | 6.910 | 7.200 | 49,800 | +0.30(+4.35%) |
Apr 04, 2003 | 6.900 | 7.100 | 6.880 | 6.900 | 78,800 | +0.00(+0.00%) |
Apr 03, 2003 | 6.730 | 7.000 | 6.720 | 6.900 | 147,900 | +0.20(+2.99%) |
Apr 02, 2003 | 6.580 | 6.790 | 6.580 | 6.700 | 64,800 | +0.12(+1.82%) |
Apr 01, 2003 | 6.600 | 6.720 | 6.450 | 6.580 | 77,800 | -0.14(-2.08%) |
Mar 31, 2003 | 6.760 | 6.950 | 6.720 | 6.720 | 73,600 | -0.16(-2.33%) |
Mar 28, 2003 | 6.960 | 7.100 | 6.850 | 6.880 | 82,578 | -0.11(-1.57%) |
Mar 27, 2003 | 7.030 | 7.200 | 6.970 | 6.990 | 96,310 | -0.26(-3.59%) |
Mar 26, 2003 | 7.050 | 7.290 | 6.910 | 7.250 | 61,365 | +0.30(+4.32%) |
Mar 25, 2003 | 6.750 | 7.090 | 6.550 | 6.950 | 44,871 | +0.25(+3.73%) |
Mar 24, 2003 | 7.190 | 7.190 | 6.580 | 6.700 | 46,319 | -0.48(-6.69%) |
Mar 21, 2003 | 7.420 | 7.420 | 7.010 | 7.180 | 51,771 | +0.14(+1.99%) |
Mar 20, 2003 | 6.820 | 7.310 | 6.810 | 7.040 | 90,994 | +0.25(+3.68%) |
Mar 19, 2003 | 6.650 | 6.850 | 6.520 | 6.790 | 97,017 | +0.24(+3.66%) |
Mar 18, 2003 | 6.500 | 6.640 | 6.450 | 6.550 | 125,925 | +0.11(+1.71%) |
Mar 17, 2003 | 6.500 | 6.570 | 6.430 | 6.440 | 48,700 | -0.08(-1.23%) |
Mar 14, 2003 | 6.490 | 6.600 | 6.450 | 6.520 | 75,946 | +0.02(+0.31%) |
Mar 13, 2003 | 6.420 | 6.530 | 6.370 | 6.500 | 28,700 | +0.00(+0.00%) |
Mar 12, 2003 | 6.360 | 6.500 | 6.340 | 6.500 | 3,880,000 | +0.09(+1.40%) |
Mar 11, 2003 | 6.480 | 6.480 | 6.300 | 6.410 | 30,600 | +0.02(+0.31%) |
Mar 10, 2003 | 6.300 | 6.450 | 6.300 | 6.390 | 57,900 | +0.04(+0.63%) |
Mar 07, 2003 | 6.310 | 6.390 | 6.220 | 6.350 | 12,990 | -0.04(-0.63%) |
Mar 06, 2003 | 6.360 | 6.400 | 6.290 | 6.390 | 80,800 | +0.01(+0.16%) |
Mar 05, 2003 | 6.390 | 6.390 | 6.340 | 6.380 | 19,800 | -0.11(-1.69%) |
Mar 04, 2003 | 6.400 | 6.550 | 6.300 | 6.490 | 58,100 | +0.12(+1.88%) |
Mar 03, 2003 | 6.250 | 6.600 | 6.250 | 6.370 | 97,600 | +0.07(+1.11%) |
Feb 28, 2003 | 6.380 | 6.450 | 6.250 | 6.300 | 99,200 | -0.20(-3.08%) |
Feb 27, 2003 | 6.360 | 6.500 | 6.310 | 6.500 | 49,900 | +0.14(+2.20%) |
Feb 26, 2003 | 6.480 | 6.480 | 6.290 | 6.360 | 53,700 | -0.04(-0.63%) |
Feb 25, 2003 | 6.210 | 6.520 | 6.150 | 6.400 | 74,300 | +0.14(+2.24%) |
Feb 24, 2003 | 6.450 | 6.460 | 6.180 | 6.260 | 35,000 | -0.23(-3.54%) |
Feb 21, 2003 | 6.330 | 6.520 | 6.280 | 6.490 | 36,800 | +0.14(+2.22%) |
Feb 20, 2003 | 6.380 | 6.430 | 6.180 | 6.349 | 31,100 | -0.02(-0.33%) |
Feb 19, 2003 | 6.290 | 6.370 | 6.100 | 6.370 | 85,600 | +0.07(+1.11%) |
Feb 18, 2003 | 6.110 | 6.300 | 6.100 | 6.300 | 99,700 | +0.05(+0.80%) |
Feb 14, 2003 | 6.390 | 6.390 | 6.090 | 6.250 | 79,500 | -0.13(-2.04%) |
Feb 13, 2003 | 6.150 | 6.530 | 6.130 | 6.380 | 124,700 | +0.12(+1.92%) |
Feb 12, 2003 | 6.290 | 6.370 | 6.250 | 6.260 | 59,700 | +0.01(+0.16%) |
Feb 11, 2003 | 6.550 | 6.550 | 6.250 | 6.250 | 73,500 | -0.20(-3.10%) |
Feb 10, 2003 | 6.360 | 6.470 | 6.320 | 6.450 | 161,000 | +0.05(+0.78%) |
Feb 07, 2003 | 6.460 | 6.500 | 6.360 | 6.400 | 81,900 | -0.05(-0.78%) |
Feb 06, 2003 | 6.380 | 6.500 | 6.380 | 6.450 | 26,500 | +0.05(+0.78%) |
Feb 05, 2003 | 6.500 | 6.600 | 6.400 | 6.400 | 46,500 | +0.02(+0.31%) |
Feb 04, 2003 | 6.550 | 6.710 | 6.380 | 6.380 | 298,800 | -0.15(-2.30%) |
Feb 03, 2003 | 6.700 | 6.790 | 6.490 | 6.530 | 211,500 | -0.01(-0.15%) |
Jan 31, 2003 | 6.500 | 6.780 | 6.350 | 6.540 | 71,000 | +0.00(+0.00%) |
Jan 30, 2003 | 6.750 | 6.900 | 6.540 | 6.540 | 54,586 | -0.21(-3.11%) |
Jan 29, 2003 | 6.740 | 6.800 | 6.570 | 6.750 | 154,300 | +0.17(+2.58%) |
Jan 28, 2003 | 6.580 | 6.600 | 6.520 | 6.580 | 33,400 | +0.00(+0.00%) |
Jan 27, 2003 | 6.690 | 6.700 | 6.580 | 6.580 | 99,800 | -0.10(-1.50%) |
Jan 24, 2003 | 6.730 | 6.790 | 6.640 | 6.680 | 64,500 | -0.09(-1.33%) |
Jan 23, 2003 | 6.500 | 6.790 | 6.410 | 6.770 | 295,500 | +0.42(+6.61%) |
Jan 22, 2003 | 6.940 | 7.000 | 6.180 | 6.350 | 795,800 | -0.46(-6.75%) |
Jan 21, 2003 | 6.840 | 7.030 | 6.620 | 6.810 | 74,300 | -0.23(-3.27%) |
Jan 17, 2003 | 6.870 | 7.200 | 6.610 | 7.040 | 88,800 | +0.18(+2.62%) |
Jan 16, 2003 | 6.900 | 7.050 | 6.500 | 6.860 | 198,800 | -0.02(-0.31%) |
Jan 15, 2003 | 7.150 | 7.400 | 6.850 | 6.881 | 325,900 | -0.37(-5.09%) |
Jan 14, 2003 | 7.360 | 7.500 | 7.150 | 7.250 | 246,000 | -0.18(-2.42%) |
Jan 13, 2003 | 7.160 | 7.450 | 7.020 | 7.430 | 643,000 | +0.42(+5.99%) |
Jan 10, 2003 | 6.590 | 7.100 | 6.570 | 7.010 | 452,800 | +0.39(+5.89%) |
Jan 09, 2003 | 6.490 | 6.750 | 6.450 | 6.620 | 158,900 | +0.23(+3.58%) |
Jan 08, 2003 | 6.490 | 6.580 | 6.300 | 6.391 | 375,700 | +0.02(+0.35%) |
Jan 07, 2003 | 6.040 | 6.400 | 5.950 | 6.369 | 495,800 | +0.42(+7.04%) |
Jan 06, 2003 | 5.940 | 6.000 | 5.610 | 5.950 | 926,400 | -0.44(-6.89%) |
Jan 03, 2003 | 6.460 | 6.480 | 6.250 | 6.390 | 222,600 | -0.02(-0.31%) |
Jan 02, 2003 | 6.410 | 6.480 | 6.320 | 6.410 | 382,400 | +0.16(+2.56%) |
Dec 31, 2002 | 5.930 | 6.300 | 5.850 | 6.250 | 1,697,600 | +0.30(+5.04%) |
Dec 30, 2002 | 6.200 | 6.200 | 5.850 | 5.950 | 148,000 | -0.15(-2.46%) |
Dec 27, 2002 | 6.120 | 6.440 | 5.850 | 6.100 | 157,900 | -0.33(-5.12%) |
Dec 26, 2002 | 6.440 | 6.620 | 6.110 | 6.429 | 48,900 | +0.12(+1.87%) |
Dec 24, 2002 | 6.600 | 6.670 | 6.270 | 6.311 | 32,800 | -0.37(-5.52%) |
Dec 23, 2002 | 7.240 | 6.940 | 6.510 | 6.680 | 132,800 | -0.32(-4.57%) |
Dec 20, 2002 | 7.240 | 7.370 | 6.880 | 7.000 | 62,700 | -0.15(-2.10%) |
Dec 19, 2002 | 7.500 | 7.500 | 7.040 | 7.150 | 106,300 | -0.24(-3.25%) |
Dec 18, 2002 | 8.100 | 8.250 | 7.330 | 7.390 | 97,400 | -0.78(-9.56%) |
Dec 17, 2002 | 8.750 | 8.750 | 8.171 | 8.171 | 54,400 | -0.24(-2.90%) |
Dec 16, 2002 | 8.680 | 8.680 | 8.310 | 8.415 | 33,800 | -0.25(-2.83%) |
Dec 13, 2002 | 8.980 | 9.000 | 8.500 | 8.660 | 40,100 | -0.38(-4.20%) |
Dec 12, 2002 | 9.200 | 9.420 | 8.980 | 9.040 | 51,500 | -0.14(-1.53%) |
Dec 11, 2002 | 9.320 | 9.520 | 9.110 | 9.180 | 44,700 | -0.23(-2.44%) |
Dec 10, 2002 | 9.210 | 9.600 | 9.210 | 9.410 | 32,600 | +0.20(+2.17%) |
Dec 09, 2002 | 9.920 | 9.920 | 9.180 | 9.210 | 139,100 | -0.62(-6.31%) |
Dec 06, 2002 | 9.710 | 9.940 | 9.630 | 9.830 | 84,100 | -0.13(-1.31%) |
Dec 05, 2002 | 10.50 | 10.51 | 9.710 | 9.960 | 247,400 | -0.50(-4.78%) |
Dec 04, 2002 | 10.82 | 10.84 | 10.41 | 10.46 | 389,300 | -0.39(-3.59%) |
Dec 03, 2002 | 10.36 | 10.90 | 10.26 | 10.85 | 723,400 | +0.51(+4.94%) |
Dec 02, 2002 | 10.15 | 10.45 | 10.02 | 10.34 | 164,400 | +0.41(+4.12%) |
Nov 27, 2002 | 9.230 | 10.09 | 8.960 | 9.930 | 325,300 | +0.91(+10.09%) |
Nov 26, 2002 | 9.180 | 9.320 | 9.000 | 9.020 | 51,900 | -0.19(-2.06%) |
Nov 25, 2002 | 9.050 | 9.340 | 8.900 | 9.210 | 52,100 | +0.26(+2.91%) |
Nov 22, 2002 | 8.260 | 9.010 | 8.160 | 8.950 | 62,000 | +0.78(+9.55%) |
Nov 21, 2002 | 8.160 | 8.349 | 8.150 | 8.170 | 72,500 | -0.03(-0.37%) |
Nov 20, 2002 | 8.030 | 8.270 | 7.950 | 8.200 | 123,400 | +0.12(+1.49%) |
Nov 19, 2002 | 8.510 | 8.770 | 8.010 | 8.080 | 150,100 | -0.77(-8.70%) |
Nov 18, 2002 | 8.120 | 8.930 | 8.100 | 8.850 | 125,900 | +0.59(+7.16%) |
Nov 15, 2002 | 8.100 | 8.360 | 7.900 | 8.259 | 73,100 | +0.36(+4.54%) |
Nov 14, 2002 | 7.750 | 8.120 | 7.730 | 7.900 | 96,900 | +0.52(+7.03%) |
Nov 13, 2002 | 7.940 | 8.090 | 7.300 | 7.381 | 81,400 | -0.72(-8.88%) |
Nov 12, 2002 | 7.840 | 8.100 | 7.650 | 8.100 | 55,700 | +0.30(+3.85%) |
Nov 11, 2002 | 7.750 | 7.920 | 7.570 | 7.800 | 23,300 | -0.03(-0.37%) |
Nov 08, 2002 | 7.750 | 8.069 | 7.620 | 7.829 | 46,500 | -0.08(-1.02%) |
Nov 07, 2002 | 8.220 | 8.370 | 7.550 | 7.910 | 97,200 | -0.29(-3.54%) |
Nov 06, 2002 | 7.940 | 8.410 | 7.780 | 8.200 | 110,400 | +0.36(+4.59%) |
Nov 05, 2002 | 7.740 | 7.930 | 7.510 | 7.840 | 148,800 | +0.19(+2.48%) |
Nov 04, 2002 | 6.910 | 7.780 | 6.910 | 7.650 | 110,200 | +0.56(+7.90%) |
Nov 01, 2002 | 6.830 | 7.090 | 6.630 | 7.090 | 49,400 | +0.19(+2.75%) |
Oct 31, 2002 | 7.010 | 7.130 | 6.700 | 6.900 | 94,300 | -0.10(-1.43%) |
Oct 30, 2002 | 6.970 | 7.120 | 6.970 | 7.000 | 50,900 | -0.15(-2.10%) |
Oct 29, 2002 | 7.500 | 7.510 | 6.940 | 7.150 | 81,500 | -0.27(-3.64%) |
Oct 28, 2002 | 7.370 | 7.800 | 7.370 | 7.420 | 85,000 | -0.08(-1.07%) |
Oct 25, 2002 | 7.330 | 7.550 | 7.330 | 7.500 | 75,009 | +0.17(+2.32%) |
Oct 24, 2002 | 7.420 | 7.600 | 7.330 | 7.330 | 175,799 | -0.11(-1.48%) |
Oct 23, 2002 | 7.340 | 7.550 | 7.250 | 7.440 | 132,800 | -0.06(-0.80%) |
Oct 22, 2002 | 7.700 | 7.700 | 7.300 | 7.500 | 321,800 | +0.15(+2.04%) |
Oct 21, 2002 | 7.559 | 7.700 | 7.341 | 7.350 | 180,800 | -0.10(-1.34%) |
Oct 18, 2002 | 7.540 | 7.650 | 7.260 | 7.450 | 114,220 | -0.20(-2.61%) |
Oct 17, 2002 | 7.200 | 7.730 | 7.200 | 7.650 | 115,600 | +0.54(+7.59%) |
Oct 16, 2002 | 7.000 | 7.050 | 6.890 | 7.110 | 70,800 | +0.20(+2.89%) |
Oct 15, 2002 | 6.530 | 7.130 | 6.509 | 6.910 | 199,700 | +0.56(+8.82%) |
Oct 14, 2002 | 6.360 | 6.500 | 6.190 | 6.350 | 76,700 | +0.01(+0.16%) |
Oct 11, 2002 | 5.950 | 6.570 | 5.920 | 6.340 | 111,892 | +0.18(+2.96%) |
Oct 10, 2002 | 6.220 | 6.230 | 5.830 | 6.158 | 122,290 | -0.13(-2.10%) |
Oct 09, 2002 | 6.350 | 6.350 | 5.910 | 6.290 | 116,500 | -0.01(-0.16%) |
Oct 08, 2002 | 6.052 | 6.110 | 5.940 | 6.300 | 122,100 | +0.25(+4.13%) |
Oct 07, 2002 | 6.030 | 6.300 | 5.750 | 6.050 | 157,500 | +0.01(+0.17%) |
Oct 04, 2002 | 6.160 | 6.170 | 5.800 | 6.040 | 344,232 | -0.16(-2.58%) |
Oct 03, 2002 | 6.810 | 6.940 | 6.170 | 6.200 | 66,500 | -0.70(-10.14%) |
Oct 02, 2002 | 6.620 | 7.190 | 6.550 | 6.900 | 127,900 | +0.15(+2.22%) |
Oct 01, 2002 | 6.790 | 7.050 | 5.900 | 6.750 | 170,479 | -0.21(-3.02%) |
Sep 30, 2002 | 7.250 | 7.250 | 6.690 | 6.960 | 57,694 | -0.15(-2.11%) |
Sep 27, 2002 | 6.951 | 7.340 | 6.950 | 7.110 | 26,200 | +0.11(+1.57%) |
Sep 26, 2002 | 7.099 | 7.190 | 6.942 | 7.000 | 58,200 | -0.10(-1.41%) |
Sep 25, 2002 | 6.989 | 7.100 | 6.520 | 7.100 | 43,500 | +0.20(+2.90%) |
Sep 24, 2002 | 6.409 | 6.921 | 6.230 | 6.900 | 25,500 | +0.48(+7.48%) |
Sep 23, 2002 | 6.950 | 6.950 | 6.410 | 6.420 | 72,000 | -0.30(-4.46%) |
Sep 20, 2002 | 7.220 | 7.250 | 6.720 | 6.720 | 164,900 | -0.23(-3.31%) |
Sep 19, 2002 | 7.860 | 7.951 | 6.770 | 6.950 | 640,400 | -0.94(-11.91%) |
Sep 18, 2002 | 8.290 | 8.330 | 7.860 | 7.890 | 38,900 | -0.53(-6.29%) |
Sep 17, 2002 | 8.690 | 8.790 | 8.230 | 8.420 | 23,200 | -0.15(-1.75%) |
Sep 16, 2002 | 8.640 | 8.819 | 8.570 | 8.570 | 21,700 | +0.01(+0.12%) |
Sep 13, 2002 | 8.010 | 8.630 | 8.010 | 8.560 | 43,700 | +0.47(+5.81%) |
Sep 12, 2002 | 8.110 | 8.160 | 8.000 | 8.090 | 30,700 | -0.07(-0.86%) |
Sep 11, 2002 | 8.100 | 8.420 | 8.000 | 8.160 | 50,000 | +0.16(+2.00%) |
Sep 10, 2002 | 7.890 | 8.100 | 7.890 | 8.000 | 49,600 | +0.13(+1.65%) |
Sep 09, 2002 | 8.330 | 8.330 | 7.680 | 7.870 | 50,790 | -0.47(-5.64%) |
Sep 06, 2002 | 8.229 | 8.729 | 8.150 | 8.340 | 60,250 | +0.11(+1.34%) |
Sep 05, 2002 | 8.810 | 8.900 | 8.200 | 8.230 | 57,417 | -0.62(-7.01%) |
Sep 04, 2002 | 8.680 | 9.090 | 8.640 | 8.850 | 80,416 | +0.12(+1.37%) |
Sep 03, 2002 | 9.150 | 9.380 | 8.450 | 8.730 | 161,586 | -1.17(-11.82%) |
Aug 30, 2002 | 9.449 | 9.950 | 9.090 | 9.900 | 105,575 | +0.40(+4.21%) |
Aug 29, 2002 | 8.560 | 9.500 | 8.541 | 9.500 | 104,155 | +1.04(+12.27%) |
Aug 28, 2002 | 7.860 | 9.400 | 7.860 | 8.462 | 137,363 | +0.68(+8.78%) |
Aug 27, 2002 | 7.701 | 7.940 | 7.701 | 7.779 | 39,786 | -0.04(-0.52%) |
Aug 26, 2002 | 8.030 | 8.240 | 7.590 | 7.820 | 57,350 | -0.12(-1.51%) |
Aug 23, 2002 | 7.900 | 8.160 | 7.820 | 7.940 | 60,200 | +0.00(+0.00%) |
Aug 22, 2002 | 7.890 | 8.080 | 7.691 | 7.940 | 68,600 | -0.06(-0.75%) |
Aug 21, 2002 | 7.920 | 8.000 | 7.720 | 8.000 | 46,600 | +0.14(+1.78%) |
Aug 20, 2002 | 7.280 | 7.989 | 7.280 | 7.860 | 106,538 | +0.98(+14.24%) |
Aug 16, 2002 | 6.510 | 7.000 | 6.510 | 6.880 | 88,945 | +0.37(+5.68%) |
Aug 15, 2002 | 6.660 | 6.750 | 6.460 | 6.510 | 241,352 | -0.02(-0.23%) |
Aug 14, 2002 | 6.380 | 6.700 | 6.200 | 6.525 | 221,100 | +0.28(+4.40%) |
Aug 13, 2002 | 6.760 | 6.860 | 6.250 | 6.250 | 155,552 | -0.51(-7.54%) |
Aug 12, 2002 | 6.700 | 6.860 | 6.500 | 6.760 | 209,472 | +0.82(+13.82%) |
Aug 07, 2002 | 5.850 | 6.150 | 5.620 | 5.939 | 271,098 | +0.56(+10.39%) |
Aug 06, 2002 | 5.350 | 5.400 | 4.750 | 5.380 | 753,995 | -0.07(-1.28%) |
Aug 05, 2002 | 6.320 | 6.340 | 5.330 | 5.450 | 95,342 | -0.49(-8.26%) |
Aug 02, 2002 | 6.600 | 6.700 | 5.900 | 5.941 | 165,109 | -0.52(-8.05%) |
Aug 01, 2002 | 7.081 | 7.300 | 5.830 | 6.461 | 96,409 | -0.65(-9.13%) |
Jul 31, 2002 | 7.780 | 7.780 | 7.100 | 7.110 | 78,960 | -0.54(-7.06%) |
Jul 30, 2002 | 8.080 | 8.240 | 7.540 | 7.650 | 93,500 | -0.35(-4.37%) |
Jul 29, 2002 | 7.800 | 8.180 | 7.790 | 8.000 | 103,496 | -0.55(-6.43%) |
Jul 26, 2002 | 8.960 | 9.190 | 7.860 | 8.550 | 85,671 | -0.35(-3.93%) |
Jul 25, 2002 | 9.010 | 9.010 | 8.530 | 8.900 | 79,000 | -0.20(-2.20%) |
Jul 24, 2002 | 9.450 | 9.450 | 8.710 | 9.100 | 140,520 | -0.42(-4.41%) |
Jul 23, 2002 | 9.910 | 9.930 | 9.450 | 9.520 | 220,300 | -0.38(-3.84%) |
Jul 22, 2002 | 9.950 | 10.20 | 9.900 | 9.900 | 56,850 | -0.18(-1.79%) |
Jul 19, 2002 | 10.35 | 10.50 | 9.950 | 10.08 | 155,500 | -0.39(-3.72%) |
Jul 17, 2002 | 9.780 | 10.55 | 9.700 | 10.47 | 133,600 | +0.68(+6.95%) |
Jul 12, 2002 | 9.750 | 9.880 | 9.500 | 9.790 | 42,800 | +0.24(+2.51%) |
Jul 11, 2002 | 9.630 | 9.830 | 9.470 | 9.550 | 86,800 | -0.20(-2.05%) |
Jul 10, 2002 | 9.854 | 9.980 | 9.640 | 9.750 | 42,900 | -0.14(-1.42%) |
Jul 09, 2002 | 9.910 | 9.910 | 9.890 | 9.890 | 74,900 | -0.02(-0.20%) |
Jul 08, 2002 | 10.20 | 10.20 | 9.910 | 9.910 | 132,900 | -0.29(-2.84%) |
Jul 05, 2002 | 10.00 | 10.30 | 9.810 | 10.20 | 59,000 | +0.25(+2.51%) |
Jul 04, 2002 | 10.00 | 10.10 | 9.560 | 9.950 | 64,100 | +0.00(+0.00%) |
Jul 03, 2002 | 10.00 | 10.10 | 9.560 | 9.950 | 64,100 | -0.05(-0.50%) |
Jul 02, 2002 | 10.88 | 10.88 | 9.330 | 10.00 | 133,500 | -0.89(-8.17%) |
Jul 01, 2002 | 11.15 | 11.25 | 10.15 | 10.89 | 138,400 | -0.27(-2.42%) |
Jun 28, 2002 | 10.70 | 11.30 | 10.70 | 11.16 | 228,000 | +0.19(+1.73%) |
Jun 27, 2002 | 10.85 | 11.30 | 10.83 | 10.97 | 138,300 | +0.14(+1.29%) |
Jun 26, 2002 | 10.48 | 10.87 | 10.20 | 10.83 | 77,300 | +0.11(+1.03%) |
Jun 25, 2002 | 10.57 | 10.90 | 10.50 | 10.72 | 168,100 | +0.42(+4.08%) |
Jun 21, 2002 | 10.25 | 10.53 | 10.23 | 10.30 | 55,800 | +0.05(+0.49%) |
Jun 20, 2002 | 10.58 | 10.70 | 10.25 | 10.25 | 118,000 | -0.33(-3.12%) |
Jun 19, 2002 | 10.15 | 10.73 | 10.01 | 10.58 | 122,000 | +0.29(+2.82%) |
Jun 18, 2002 | 10.05 | 10.36 | 10.05 | 10.29 | 140,400 | +0.07(+0.68%) |
Jun 17, 2002 | 10.35 | 10.75 | 9.950 | 10.22 | 165,700 | -0.28(-2.67%) |
Jun 14, 2002 | 10.75 | 11.00 | 10.26 | 10.50 | 60,600 | -0.40(-3.67%) |
Jun 12, 2002 | 10.90 | 11.00 | 10.70 | 10.90 | 61,000 | +0.00(+0.00%) |
Jun 11, 2002 | 11.00 | 11.00 | 10.80 | 10.90 | 91,500 | +0.00(+0.00%) |
Jun 10, 2002 | 10.70 | 11.00 | 10.70 | 10.90 | 77,400 | +0.02(+0.18%) |
Jun 07, 2002 | 10.40 | 10.88 | 10.31 | 10.88 | 202,900 | +0.23(+2.16%) |
Jun 06, 2002 | 10.96 | 10.96 | 10.39 | 10.65 | 68,800 | -0.30(-2.74%) |
Jun 05, 2002 | 11.09 | 11.10 | 10.75 | 10.95 | 236,100 | -0.29(-2.58%) |
May 31, 2002 | 11.62 | 11.84 | 11.23 | 11.24 | 97,200 | -0.26(-2.26%) |
May 28, 2002 | 11.61 | 11.80 | 11.28 | 11.50 | 159,800 | -0.10(-0.86%) |
May 27, 2002 | 11.52 | 11.75 | 11.23 | 11.60 | 168,000 | +0.00(+0.00%) |
May 24, 2002 | 11.52 | 11.75 | 11.23 | 11.60 | 168,000 | -0.05(-0.43%) |
May 23, 2002 | 12.00 | 12.29 | 11.26 | 11.65 | 166,300 | -0.33(-2.75%) |
May 22, 2002 | 12.31 | 12.59 | 11.83 | 11.98 | 192,900 | -0.37(-3.00%) |
May 21, 2002 | 13.01 | 13.10 | 12.21 | 12.35 | 126,200 | -0.65(-5.00%) |
May 20, 2002 | 12.72 | 13.45 | 12.72 | 13.00 | 54,600 | -0.01(-0.07%) |
May 17, 2002 | 13.46 | 13.70 | 12.74 | 13.01 | 83,700 | -0.61(-4.49%) |
May 16, 2002 | 13.30 | 13.80 | 13.30 | 13.62 | 145,600 | +0.09(+0.66%) |
May 15, 2002 | 13.27 | 13.80 | 13.25 | 13.53 | 102,200 | +0.12(+0.90%) |
May 14, 2002 | 13.64 | 13.64 | 13.30 | 13.41 | 165,600 | -0.09(-0.67%) |
May 13, 2002 | 13.54 | 13.75 | 13.35 | 13.50 | 116,700 | +0.11(+0.81%) |
May 10, 2002 | 13.80 | 13.95 | 13.25 | 13.39 | 189,000 | -0.49(-3.53%) |
May 09, 2002 | 13.62 | 14.26 | 13.50 | 13.88 | 105,500 | -0.52(-3.60%) |
May 08, 2002 | 14.22 | 14.50 | 14.15 | 14.40 | 102,600 | +0.15(+1.05%) |
May 07, 2002 | 14.40 | 14.60 | 14.08 | 14.25 | 155,100 | -0.25(-1.72%) |
May 06, 2002 | 14.06 | 14.60 | 13.70 | 14.50 | 192,800 | +0.50(+3.57%) |
May 03, 2002 | 13.85 | 14.06 | 13.27 | 14.00 | 191,900 | -0.01(-0.07%) |
May 02, 2002 | 13.76 | 14.01 | 13.76 | 14.01 | 72,600 | +0.04(+0.29%) |