Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.020 | 9.100 | 9.020 | 9.020 | 8,300 | -0.08(-0.88%) |
Mar 28, 2003 | 9.060 | 9.180 | 9.040 | 9.100 | 6,600 | +0.00(+0.00%) |
Mar 27, 2003 | 9.060 | 9.100 | 9.050 | 9.100 | 2,800 | -0.04(-0.44%) |
Mar 26, 2003 | 9.260 | 9.300 | 9.140 | 9.140 | 3,900 | -0.12(-1.30%) |
Mar 25, 2003 | 9.170 | 9.290 | 9.170 | 9.260 | 1,500 | +0.23(+2.55%) |
Mar 24, 2003 | 9.100 | 9.100 | 9.000 | 9.030 | 2,400 | -0.02(-0.22%) |
Mar 21, 2003 | 8.700 | 9.050 | 8.670 | 9.050 | 40,000 | +0.20(+2.26%) |
Mar 20, 2003 | 9.400 | 9.400 | 8.850 | 8.850 | 15,100 | -0.60(-6.35%) |
Mar 19, 2003 | 9.770 | 9.770 | 9.190 | 9.450 | 21,200 | -0.37(-3.77%) |
Mar 18, 2003 | 9.950 | 9.950 | 9.820 | 9.820 | 7,200 | -0.18(-1.80%) |
Mar 17, 2003 | 9.480 | 10.00 | 9.480 | 10.00 | 35,900 | +0.56(+5.93%) |
Mar 14, 2003 | 9.080 | 9.510 | 9.080 | 9.440 | 12,900 | +0.34(+3.74%) |
Mar 13, 2003 | 8.900 | 9.100 | 8.850 | 9.100 | 20,900 | +0.23(+2.59%) |
Mar 12, 2003 | 9.150 | 9.150 | 8.850 | 8.870 | 24,300 | -0.23(-2.53%) |
Mar 11, 2003 | 9.290 | 9.290 | 9.100 | 9.100 | 25,300 | -0.15(-1.62%) |
Mar 10, 2003 | 9.600 | 9.600 | 9.250 | 9.250 | 59,600 | -0.40(-4.15%) |
Mar 07, 2003 | 9.600 | 9.700 | 9.600 | 9.650 | 1,700 | +0.01(+0.10%) |
Mar 06, 2003 | 9.730 | 9.730 | 9.590 | 9.640 | 6,200 | -0.11(-1.13%) |
Mar 05, 2003 | 9.850 | 9.850 | 9.680 | 9.750 | 6,500 | -0.15(-1.52%) |
Mar 04, 2003 | 9.610 | 9.900 | 9.610 | 9.900 | 14,100 | +0.32(+3.34%) |
Mar 03, 2003 | 9.740 | 9.740 | 9.560 | 9.580 | 4,000 | -0.19(-1.94%) |
Feb 28, 2003 | 9.800 | 9.830 | 9.770 | 9.770 | 5,600 | +0.00(+0.00%) |
Feb 27, 2003 | 9.880 | 9.940 | 9.700 | 9.770 | 36,500 | -0.16(-1.61%) |
Feb 26, 2003 | 9.980 | 10.09 | 9.900 | 9.930 | 11,400 | -0.07(-0.70%) |
Feb 25, 2003 | 9.950 | 10.09 | 9.820 | 10.00 | 9,100 | +0.05(+0.50%) |
Feb 24, 2003 | 9.850 | 10.12 | 9.800 | 9.950 | 15,700 | +0.05(+0.51%) |
Feb 21, 2003 | 9.600 | 9.970 | 9.600 | 9.900 | 62,400 | +0.30(+3.13%) |
Feb 20, 2003 | 9.400 | 9.690 | 9.400 | 9.600 | 36,000 | +0.20(+2.13%) |
Feb 19, 2003 | 9.410 | 9.650 | 9.400 | 9.400 | 65,400 | +0.05(+0.53%) |
Feb 18, 2003 | 9.380 | 9.380 | 9.200 | 9.350 | 15,300 | -0.08(-0.85%) |
Feb 14, 2003 | 9.600 | 9.660 | 9.390 | 9.430 | 3,000 | -0.17(-1.77%) |
Feb 13, 2003 | 9.850 | 9.940 | 9.390 | 9.600 | 18,000 | -0.35(-3.52%) |
Feb 12, 2003 | 10.20 | 10.45 | 9.910 | 9.950 | 13,700 | -0.25(-2.45%) |
Feb 11, 2003 | 10.73 | 10.73 | 10.10 | 10.20 | 11,000 | -0.53(-4.94%) |
Feb 10, 2003 | 10.90 | 10.90 | 10.45 | 10.73 | 22,100 | -0.17(-1.56%) |
Feb 07, 2003 | 11.00 | 11.00 | 10.87 | 10.90 | 9,800 | -0.10(-0.91%) |
Feb 06, 2003 | 11.02 | 11.05 | 10.95 | 11.00 | 25,300 | -0.02(-0.18%) |
Feb 05, 2003 | 11.05 | 11.06 | 11.01 | 11.02 | 12,400 | -0.01(-0.09%) |
Feb 04, 2003 | 11.00 | 11.03 | 11.00 | 11.03 | 14,700 | +0.03(+0.27%) |
Feb 03, 2003 | 11.20 | 11.32 | 11.00 | 11.00 | 51,000 | -0.50(-4.35%) |
Jan 31, 2003 | 11.70 | 11.71 | 11.50 | 11.50 | 24,800 | -0.12(-1.03%) |
Jan 30, 2003 | 11.80 | 11.80 | 11.59 | 11.62 | 10,900 | -0.22(-1.86%) |
Jan 29, 2003 | 11.70 | 11.84 | 11.65 | 11.84 | 91,000 | +0.19(+1.63%) |
Jan 28, 2003 | 11.66 | 11.75 | 11.65 | 11.65 | 50,200 | +0.00(+0.00%) |
Jan 27, 2003 | 11.93 | 12.10 | 11.53 | 11.65 | 73,100 | -0.27(-2.27%) |
Jan 24, 2003 | 12.31 | 12.31 | 11.92 | 11.92 | 10,600 | -0.47(-3.79%) |
Jan 23, 2003 | 12.84 | 12.84 | 12.38 | 12.39 | 55,500 | -0.45(-3.50%) |
Jan 22, 2003 | 12.77 | 12.89 | 12.77 | 12.84 | 8,300 | +0.04(+0.31%) |
Jan 21, 2003 | 13.03 | 13.03 | 12.80 | 12.80 | 19,800 | -0.23(-1.77%) |
Jan 17, 2003 | 13.00 | 13.08 | 12.86 | 13.03 | 30,300 | +0.02(+0.15%) |
Jan 16, 2003 | 12.90 | 13.07 | 12.90 | 13.01 | 10,700 | +0.06(+0.46%) |
Jan 15, 2003 | 13.00 | 13.00 | 12.91 | 12.95 | 6,600 | -0.08(-0.61%) |
Jan 14, 2003 | 12.90 | 13.03 | 12.85 | 13.03 | 11,000 | +0.08(+0.62%) |
Jan 13, 2003 | 12.75 | 12.96 | 12.72 | 12.95 | 9,500 | +0.15(+1.17%) |
Jan 10, 2003 | 12.71 | 12.98 | 12.50 | 12.80 | 14,500 | +0.09(+0.71%) |
Jan 09, 2003 | 12.41 | 12.74 | 12.41 | 12.71 | 26,400 | +0.20(+1.60%) |
Jan 08, 2003 | 12.63 | 12.63 | 12.45 | 12.51 | 15,900 | -0.13(-1.03%) |
Jan 07, 2003 | 12.70 | 12.70 | 12.50 | 12.64 | 16,300 | -0.09(-0.71%) |
Jan 06, 2003 | 12.42 | 12.75 | 12.22 | 12.73 | 26,200 | +0.41(+3.33%) |
Jan 03, 2003 | 12.00 | 12.33 | 11.98 | 12.32 | 5,300 | +0.32(+2.67%) |
Jan 02, 2003 | 11.82 | 12.00 | 11.73 | 12.00 | 6,600 | +0.19(+1.61%) |
Dec 31, 2002 | 11.65 | 12.09 | 11.65 | 11.81 | 10,900 | +0.21(+1.81%) |
Dec 30, 2002 | 11.78 | 11.78 | 11.50 | 11.60 | 18,000 | -0.15(-1.28%) |
Dec 27, 2002 | 11.93 | 11.93 | 11.75 | 11.75 | 2,500 | -0.16(-1.34%) |
Dec 26, 2002 | 11.86 | 11.93 | 11.86 | 11.91 | 2,200 | +0.15(+1.28%) |
Dec 24, 2002 | 11.80 | 11.84 | 11.76 | 11.76 | 3,200 | -0.06(-0.51%) |
Dec 23, 2002 | 11.96 | 11.96 | 11.79 | 11.82 | 25,400 | -0.16(-1.34%) |
Dec 20, 2002 | 11.75 | 11.98 | 11.75 | 11.98 | 21,200 | +0.18(+1.53%) |
Dec 19, 2002 | 12.15 | 12.17 | 11.75 | 11.80 | 60,700 | -0.31(-2.56%) |
Dec 18, 2002 | 12.35 | 12.35 | 12.00 | 12.11 | 22,600 | -0.34(-2.73%) |
Dec 17, 2002 | 12.36 | 12.45 | 12.18 | 12.45 | 4,400 | +0.02(+0.16%) |
Dec 16, 2002 | 12.37 | 12.43 | 12.31 | 12.43 | 30,100 | +0.08(+0.65%) |
Dec 13, 2002 | 12.89 | 12.89 | 12.35 | 12.35 | 8,500 | -0.54(-4.19%) |
Dec 12, 2002 | 12.70 | 12.94 | 12.70 | 12.89 | 5,900 | +0.20(+1.58%) |
Dec 11, 2002 | 12.63 | 12.80 | 12.63 | 12.69 | 8,800 | +0.06(+0.48%) |
Dec 10, 2002 | 12.56 | 12.69 | 12.52 | 12.63 | 5,400 | -0.03(-0.24%) |
Dec 09, 2002 | 12.92 | 12.95 | 12.50 | 12.66 | 21,000 | -0.18(-1.40%) |
Dec 06, 2002 | 12.60 | 12.92 | 12.52 | 12.84 | 16,200 | +0.19(+1.50%) |
Dec 05, 2002 | 12.85 | 12.85 | 12.57 | 12.65 | 19,800 | -0.22(-1.71%) |
Dec 04, 2002 | 12.00 | 12.90 | 11.89 | 12.87 | 22,100 | +0.81(+6.72%) |
Dec 03, 2002 | 12.35 | 12.50 | 12.00 | 12.06 | 33,600 | -0.32(-2.58%) |
Dec 02, 2002 | 12.50 | 12.57 | 12.37 | 12.38 | 4,600 | -0.12(-0.96%) |
Nov 29, 2002 | 12.52 | 12.52 | 12.49 | 12.50 | 26,700 | +0.01(+0.08%) |
Nov 27, 2002 | 12.46 | 12.55 | 12.35 | 12.49 | 33,500 | +0.09(+0.73%) |
Nov 26, 2002 | 12.50 | 12.50 | 12.30 | 12.40 | 21,100 | -0.03(-0.24%) |
Nov 25, 2002 | 12.40 | 12.63 | 12.38 | 12.43 | 66,200 | +0.12(+0.97%) |
Nov 22, 2002 | 11.87 | 12.31 | 11.87 | 12.31 | 42,400 | +0.34(+2.84%) |
Nov 21, 2002 | 11.90 | 11.99 | 11.86 | 11.97 | 5,500 | +0.13(+1.10%) |
Nov 20, 2002 | 11.10 | 11.84 | 11.10 | 11.84 | 17,000 | +0.64(+5.71%) |
Nov 19, 2002 | 11.00 | 11.30 | 11.00 | 11.20 | 7,100 | +0.20(+1.82%) |
Nov 18, 2002 | 10.93 | 11.11 | 10.91 | 11.00 | 8,100 | +0.05(+0.46%) |
Nov 15, 2002 | 10.60 | 11.00 | 10.60 | 10.95 | 4,200 | +0.40(+3.79%) |
Nov 14, 2002 | 10.18 | 10.55 | 10.09 | 10.55 | 16,300 | +0.47(+4.66%) |
Nov 13, 2002 | 10.07 | 10.20 | 10.04 | 10.08 | 2,700 | +0.01(+0.10%) |
Nov 12, 2002 | 9.930 | 10.18 | 9.930 | 10.07 | 40,700 | +0.17(+1.72%) |
Nov 11, 2002 | 9.990 | 9.990 | 9.900 | 9.900 | 3,300 | -0.10(-1.00%) |
Nov 08, 2002 | 10.40 | 10.45 | 9.840 | 10.00 | 31,700 | -0.31(-3.01%) |
Nov 07, 2002 | 10.90 | 10.90 | 10.30 | 10.31 | 25,400 | -0.65(-5.93%) |
Nov 06, 2002 | 11.02 | 11.54 | 10.80 | 10.96 | 58,100 | +0.04(+0.37%) |
Nov 05, 2002 | 10.50 | 10.92 | 10.45 | 10.92 | 26,600 | +0.42(+4.00%) |
Nov 04, 2002 | 10.17 | 10.55 | 10.17 | 10.50 | 10,100 | +0.32(+3.14%) |
Nov 01, 2002 | 9.910 | 10.20 | 9.910 | 10.18 | 32,000 | +0.18(+1.80%) |
Oct 31, 2002 | 10.16 | 10.16 | 9.920 | 10.00 | 27,000 | -0.28(-2.72%) |
Oct 30, 2002 | 10.32 | 10.32 | 10.28 | 10.28 | 40,600 | -0.07(-0.68%) |
Oct 29, 2002 | 10.30 | 10.35 | 10.20 | 10.35 | 5,100 | -0.05(-0.48%) |
Oct 28, 2002 | 10.44 | 10.44 | 10.25 | 10.40 | 9,800 | -0.04(-0.38%) |
Oct 25, 2002 | 10.39 | 10.52 | 10.34 | 10.44 | 18,500 | +0.14(+1.36%) |
Oct 24, 2002 | 9.850 | 10.80 | 9.850 | 10.30 | 56,400 | +1.12(+12.20%) |
Oct 23, 2002 | 9.090 | 9.200 | 9.020 | 9.180 | 2,600 | +0.18(+2.00%) |
Oct 22, 2002 | 8.880 | 9.100 | 8.880 | 9.000 | 36,700 | +0.12(+1.35%) |
Oct 21, 2002 | 9.030 | 9.030 | 8.510 | 8.880 | 16,300 | -0.15(-1.66%) |
Oct 18, 2002 | 8.860 | 9.080 | 8.750 | 9.030 | 8,600 | +0.27(+3.08%) |
Oct 17, 2002 | 8.250 | 8.760 | 8.250 | 8.760 | 7,500 | +0.55(+6.70%) |
Oct 16, 2002 | 8.500 | 8.500 | 8.200 | 8.210 | 5,200 | -0.34(-3.98%) |
Oct 15, 2002 | 8.010 | 8.580 | 8.010 | 8.550 | 18,800 | +0.54(+6.74%) |
Oct 14, 2002 | 7.700 | 8.050 | 7.700 | 8.010 | 8,800 | +0.41(+5.39%) |
Oct 11, 2002 | 7.600 | 7.710 | 7.150 | 7.600 | 89,000 | +0.10(+1.33%) |
Oct 10, 2002 | 7.600 | 7.600 | 7.430 | 7.500 | 6,800 | -0.13(-1.70%) |
Oct 09, 2002 | 8.320 | 8.330 | 7.550 | 7.630 | 54,400 | -0.79(-9.38%) |
Oct 08, 2002 | 8.430 | 8.460 | 8.380 | 8.420 | 12,500 | -0.01(-0.12%) |
Oct 07, 2002 | 8.440 | 8.470 | 8.390 | 8.430 | 14,000 | -0.02(-0.24%) |
Oct 04, 2002 | 8.950 | 8.950 | 8.410 | 8.450 | 12,300 | -0.40(-4.52%) |
Oct 03, 2002 | 8.350 | 8.850 | 8.350 | 8.850 | 21,800 | +0.58(+7.01%) |
Oct 02, 2002 | 8.200 | 8.600 | 8.140 | 8.270 | 90,000 | +0.02(+0.24%) |
Oct 01, 2002 | 8.910 | 8.950 | 8.250 | 8.250 | 20,100 | -0.76(-8.44%) |
Sep 30, 2002 | 9.250 | 9.250 | 9.000 | 9.010 | 23,000 | -0.34(-3.64%) |
Sep 27, 2002 | 9.600 | 9.670 | 9.300 | 9.350 | 11,200 | -0.27(-2.81%) |
Sep 26, 2002 | 9.730 | 9.730 | 9.610 | 9.620 | 29,700 | -0.04(-0.41%) |
Sep 25, 2002 | 9.500 | 9.660 | 9.500 | 9.660 | 6,600 | +0.16(+1.68%) |
Sep 24, 2002 | 9.850 | 9.850 | 9.460 | 9.500 | 13,600 | -0.45(-4.52%) |
Sep 23, 2002 | 10.35 | 10.35 | 9.850 | 9.950 | 31,200 | -0.50(-4.78%) |
Sep 20, 2002 | 10.70 | 10.70 | 10.15 | 10.45 | 65,200 | -0.27(-2.52%) |
Sep 19, 2002 | 11.20 | 11.20 | 10.50 | 10.72 | 60,300 | -0.44(-3.94%) |
Sep 18, 2002 | 11.24 | 11.30 | 11.16 | 11.16 | 15,500 | -0.09(-0.80%) |
Sep 17, 2002 | 11.35 | 11.35 | 11.25 | 11.25 | 1,500 | -0.19(-1.66%) |
Sep 16, 2002 | 11.30 | 11.47 | 11.30 | 11.44 | 2,800 | +0.24(+2.14%) |
Sep 13, 2002 | 11.18 | 11.22 | 11.18 | 11.20 | 230,000 | +0.00(+0.00%) |
Sep 12, 2002 | 11.00 | 11.20 | 11.00 | 11.20 | 8,400 | +0.20(+1.82%) |
Sep 11, 2002 | 10.90 | 11.00 | 10.90 | 11.00 | 16,500 | +0.60(+5.77%) |
Sep 10, 2002 | 10.08 | 10.50 | 10.02 | 10.40 | 27,400 | +0.32(+3.17%) |
Sep 09, 2002 | 9.550 | 10.10 | 9.420 | 10.08 | 108,400 | +0.43(+4.46%) |
Sep 06, 2002 | 9.800 | 9.830 | 9.470 | 9.650 | 51,900 | -0.19(-1.93%) |
Sep 05, 2002 | 9.900 | 10.05 | 9.840 | 9.840 | 19,900 | -0.40(-3.91%) |
Sep 04, 2002 | 10.48 | 10.50 | 10.23 | 10.24 | 15,700 | -0.21(-2.01%) |
Sep 03, 2002 | 11.15 | 11.15 | 10.45 | 10.45 | 34,400 | -0.75(-6.70%) |
Aug 30, 2002 | 11.25 | 11.45 | 11.20 | 11.20 | 2,200 | -0.12(-1.06%) |
Aug 29, 2002 | 11.25 | 11.32 | 11.15 | 11.32 | 6,000 | +0.12(+1.07%) |
Aug 28, 2002 | 11.35 | 11.37 | 11.20 | 11.20 | 4,000 | -0.18(-1.58%) |
Aug 27, 2002 | 11.49 | 11.50 | 11.35 | 11.38 | 6,900 | -0.11(-0.96%) |
Aug 26, 2002 | 11.42 | 11.49 | 11.42 | 11.49 | 11,100 | +0.12(+1.06%) |
Aug 23, 2002 | 11.46 | 11.46 | 11.32 | 11.37 | 3,200 | -0.09(-0.79%) |
Aug 22, 2002 | 11.45 | 11.48 | 11.40 | 11.46 | 140,000 | -0.04(-0.35%) |
Aug 21, 2002 | 10.90 | 11.50 | 10.90 | 11.50 | 54,700 | +0.60(+5.50%) |
Aug 20, 2002 | 11.45 | 11.50 | 10.83 | 10.90 | 41,300 | -0.60(-5.22%) |
Aug 16, 2002 | 11.20 | 11.50 | 11.20 | 11.50 | 28,300 | +0.30(+2.68%) |
Aug 15, 2002 | 11.20 | 11.31 | 11.09 | 11.20 | 46,400 | +0.00(+0.00%) |
Aug 14, 2002 | 11.70 | 11.75 | 10.56 | 11.20 | 71,900 | -0.58(-4.92%) |
Aug 13, 2002 | 12.48 | 12.48 | 11.78 | 11.78 | 36,400 | -0.70(-5.61%) |
Aug 12, 2002 | 12.60 | 12.60 | 12.48 | 12.48 | 4,600 | +0.38(+3.14%) |
Aug 07, 2002 | 12.10 | 12.20 | 11.90 | 12.10 | 10,700 | +0.05(+0.41%) |
Aug 06, 2002 | 12.12 | 12.12 | 12.00 | 12.05 | 28,200 | -0.04(-0.33%) |
Aug 05, 2002 | 12.18 | 12.18 | 12.05 | 12.09 | 34,100 | -0.09(-0.74%) |
Aug 02, 2002 | 12.29 | 12.29 | 12.08 | 12.18 | 88,900 | -0.11(-0.90%) |
Aug 01, 2002 | 12.29 | 12.33 | 12.25 | 12.29 | 28,500 | +0.00(+0.00%) |
Jul 31, 2002 | 12.66 | 12.66 | 12.28 | 12.29 | 14,000 | -0.37(-2.92%) |
Jul 30, 2002 | 12.70 | 12.74 | 12.30 | 12.66 | 48,700 | -0.09(-0.71%) |
Jul 29, 2002 | 11.90 | 12.76 | 11.86 | 12.75 | 40,000 | +0.60(+4.94%) |
Jul 26, 2002 | 11.75 | 12.15 | 11.75 | 12.15 | 8,300 | +0.47(+4.02%) |
Jul 25, 2002 | 11.10 | 11.70 | 11.10 | 11.68 | 14,800 | +0.58(+5.23%) |
Jul 24, 2002 | 10.95 | 11.14 | 10.87 | 11.10 | 35,800 | +0.12(+1.09%) |
Jul 23, 2002 | 10.90 | 11.25 | 10.52 | 10.98 | 60,800 | +0.12(+1.10%) |
Jul 22, 2002 | 11.25 | 11.27 | 10.75 | 10.86 | 45,700 | -0.44(-3.89%) |
Jul 19, 2002 | 10.85 | 11.40 | 10.83 | 11.30 | 125,900 | -1.05(-8.50%) |
Jul 17, 2002 | 13.03 | 13.12 | 12.35 | 12.35 | 42,000 | -1.10(-8.18%) |
Jul 12, 2002 | 13.93 | 13.93 | 13.45 | 13.45 | 76,100 | -0.48(-3.45%) |
Jul 11, 2002 | 14.00 | 14.03 | 13.83 | 13.93 | 25,000 | -0.02(-0.14%) |
Jul 10, 2002 | 14.00 | 14.00 | 13.73 | 13.95 | 53,000 | -0.02(-0.14%) |
Jul 09, 2002 | 13.90 | 13.97 | 13.90 | 13.97 | 56,600 | +0.07(+0.50%) |
Jul 08, 2002 | 13.30 | 13.90 | 13.30 | 13.90 | 24,600 | +0.62(+4.67%) |
Jul 05, 2002 | 13.25 | 13.30 | 13.05 | 13.28 | 25,400 | +0.03(+0.23%) |
Jul 04, 2002 | 13.00 | 13.25 | 12.95 | 13.25 | 64,700 | +0.00(+0.00%) |
Jul 03, 2002 | 13.00 | 13.25 | 12.95 | 13.25 | 64,700 | +0.18(+1.38%) |
Jul 02, 2002 | 13.30 | 13.30 | 12.95 | 13.07 | 33,800 | -0.28(-2.10%) |
Jul 01, 2002 | 12.85 | 13.35 | 12.75 | 13.35 | 88,300 | +0.40(+3.09%) |
Jun 28, 2002 | 13.42 | 13.50 | 12.16 | 12.95 | 210,300 | -0.47(-3.50%) |
Jun 27, 2002 | 13.15 | 13.62 | 13.07 | 13.42 | 66,800 | +0.27(+2.05%) |
Jun 26, 2002 | 13.54 | 13.54 | 12.94 | 13.15 | 42,700 | -0.38(-2.81%) |
Jun 25, 2002 | 13.60 | 13.76 | 13.53 | 13.53 | 25,600 | -0.33(-2.38%) |
Jun 21, 2002 | 13.85 | 13.86 | 13.84 | 13.86 | 37,100 | +0.02(+0.14%) |
Jun 20, 2002 | 13.70 | 13.85 | 13.66 | 13.84 | 22,600 | +0.15(+1.10%) |
Jun 19, 2002 | 13.20 | 13.72 | 13.20 | 13.69 | 39,700 | +0.57(+4.34%) |
Jun 18, 2002 | 13.14 | 13.35 | 13.10 | 13.12 | 12,200 | +0.08(+0.61%) |
Jun 17, 2002 | 12.92 | 13.30 | 12.92 | 13.04 | 20,900 | +0.14(+1.09%) |
Jun 14, 2002 | 12.35 | 12.92 | 12.35 | 12.90 | 86,100 | +0.73(+6.00%) |
Jun 12, 2002 | 12.50 | 12.50 | 12.08 | 12.17 | 710,000 | -0.25(-2.01%) |
Jun 11, 2002 | 11.80 | 12.50 | 11.80 | 12.42 | 149,800 | +0.67(+5.70%) |
Jun 10, 2002 | 11.40 | 11.85 | 11.40 | 11.75 | 13,500 | +0.35(+3.07%) |
Jun 07, 2002 | 11.10 | 11.45 | 11.10 | 11.40 | 30,200 | +0.25(+2.24%) |
Jun 06, 2002 | 11.00 | 11.15 | 10.95 | 11.15 | 21,900 | +0.14(+1.27%) |
Jun 05, 2002 | 11.48 | 11.48 | 10.85 | 11.01 | 40,100 | -1.04(-8.63%) |
May 31, 2002 | 12.35 | 12.50 | 12.00 | 12.05 | 21,300 | -1.50(-11.07%) |
May 28, 2002 | 13.75 | 13.75 | 13.20 | 13.55 | 28,600 | -0.26(-1.88%) |
May 27, 2002 | 13.80 | 13.82 | 13.80 | 13.81 | 4,000 | +0.00(+0.00%) |
May 24, 2002 | 13.80 | 13.82 | 13.80 | 13.81 | 4,000 | +0.00(+0.00%) |
May 23, 2002 | 13.87 | 13.88 | 13.80 | 13.81 | 32,300 | -0.01(-0.07%) |
May 22, 2002 | 14.00 | 14.00 | 13.80 | 13.82 | 17,400 | -0.14(-1.00%) |
May 21, 2002 | 13.95 | 14.05 | 13.85 | 13.96 | 16,100 | +0.15(+1.09%) |
May 20, 2002 | 13.85 | 13.85 | 13.75 | 13.81 | 11,800 | +0.01(+0.07%) |
May 17, 2002 | 14.05 | 14.05 | 13.80 | 13.80 | 10,900 | -0.21(-1.50%) |
May 16, 2002 | 13.75 | 14.10 | 13.70 | 14.01 | 45,100 | +0.21(+1.52%) |
May 15, 2002 | 14.00 | 14.00 | 13.80 | 13.80 | 12,100 | -0.14(-1.00%) |
May 14, 2002 | 13.48 | 14.00 | 13.48 | 13.94 | 17,300 | +0.49(+3.64%) |
May 13, 2002 | 13.56 | 13.70 | 13.45 | 13.45 | 52,400 | -0.14(-1.03%) |
May 10, 2002 | 13.75 | 13.75 | 13.35 | 13.59 | 58,500 | -0.11(-0.80%) |
May 09, 2002 | 14.00 | 14.00 | 13.70 | 13.70 | 26,400 | -0.35(-2.49%) |
May 08, 2002 | 14.35 | 14.35 | 14.05 | 14.05 | 87,500 | -0.25(-1.75%) |
May 07, 2002 | 14.40 | 14.40 | 14.29 | 14.30 | 13,600 | -0.10(-0.69%) |
May 06, 2002 | 14.45 | 14.45 | 14.30 | 14.40 | 54,100 | -0.05(-0.35%) |
May 03, 2002 | 14.09 | 14.45 | 13.98 | 14.45 | 130,400 | +0.43(+3.07%) |
May 02, 2002 | 14.01 | 14.15 | 13.98 | 14.02 | 89,800 | -0.05(-0.36%) |
May 01, 2002 | 14.09 | 14.15 | 14.02 | 14.07 | 52,100 | -0.01(-0.07%) |
Apr 30, 2002 | 14.00 | 14.10 | 13.95 | 14.08 | 101,400 | +0.05(+0.36%) |
Apr 29, 2002 | 14.10 | 14.13 | 13.95 | 14.03 | 89,800 | -0.07(-0.50%) |
Apr 26, 2002 | 14.20 | 14.20 | 14.05 | 14.10 | 162,100 | -0.04(-0.28%) |
Apr 25, 2002 | 14.40 | 14.48 | 14.13 | 14.14 | 102,800 | -0.16(-1.12%) |
Apr 24, 2002 | 13.58 | 14.65 | 13.50 | 14.30 | 224,900 | +0.82(+6.08%) |
Apr 23, 2002 | 13.89 | 13.90 | 12.75 | 13.48 | 196,800 | -0.42(-3.02%) |
Apr 22, 2002 | 14.54 | 14.55 | 13.75 | 13.90 | 61,500 | -0.65(-4.47%) |
Apr 19, 2002 | 14.75 | 14.75 | 14.50 | 14.55 | 63,900 | -0.15(-1.02%) |
Apr 18, 2002 | 14.60 | 14.74 | 14.55 | 14.70 | 53,700 | +0.00(+0.00%) |
Apr 17, 2002 | 14.67 | 14.70 | 14.46 | 14.70 | 91,300 | +0.00(+0.00%) |
Apr 16, 2002 | 14.60 | 14.80 | 14.60 | 14.70 | 106,000 | +0.00(+0.00%) |
Apr 15, 2002 | 14.95 | 14.98 | 14.70 | 14.70 | 69,600 | -0.25(-1.67%) |
Apr 12, 2002 | 15.00 | 15.40 | 14.70 | 14.95 | 270,000 | -0.10(-0.66%) |
Apr 11, 2002 | 13.80 | 15.20 | 13.50 | 15.05 | 995,000 | +1.05(+7.50%) |
Apr 10, 2002 | 14.00 | 15.30 | 13.70 | 14.00 | 490,800 | +0.80(+6.06%) |
Apr 09, 2002 | 12.35 | 13.77 | 12.35 | 13.20 | 431,600 | +0.90(+7.32%) |
Apr 08, 2002 | 12.35 | 12.35 | 11.95 | 12.30 | 12,500 | -0.05(-0.40%) |
Apr 05, 2002 | 12.40 | 12.40 | 12.25 | 12.35 | 54,200 | -0.04(-0.32%) |
Apr 04, 2002 | 12.15 | 12.40 | 12.11 | 12.39 | 40,000 | +0.31(+2.57%) |
Apr 03, 2002 | 12.05 | 12.20 | 12.05 | 12.08 | 6,500 | +0.05(+0.42%) |
Apr 02, 2002 | 11.90 | 12.20 | 11.90 | 12.03 | 61,000 | +0.03(+0.25%) |