Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.630 | 6.930 | 6.510 | 6.641 | 68,100 | +0.01(+0.17%) |
Apr 29, 2003 | 6.670 | 6.900 | 6.400 | 6.630 | 12,200 | +0.19(+2.95%) |
Apr 28, 2003 | 6.660 | 6.900 | 6.370 | 6.440 | 21,500 | -0.08(-1.23%) |
Apr 25, 2003 | 6.500 | 6.780 | 6.500 | 6.520 | 13,300 | -0.08(-1.21%) |
Apr 24, 2003 | 6.470 | 6.740 | 6.470 | 6.600 | 15,300 | +0.04(+0.61%) |
Apr 23, 2003 | 6.420 | 6.780 | 6.400 | 6.560 | 47,700 | +0.29(+4.63%) |
Apr 22, 2003 | 6.220 | 6.590 | 6.220 | 6.270 | 22,800 | -0.13(-2.02%) |
Apr 21, 2003 | 6.600 | 6.600 | 6.230 | 6.399 | 10,200 | -0.09(-1.40%) |
Apr 17, 2003 | 6.680 | 6.680 | 6.210 | 6.490 | 17,600 | -0.01(-0.15%) |
Apr 16, 2003 | 6.540 | 6.620 | 6.390 | 6.500 | 45,000 | +0.03(+0.46%) |
Apr 15, 2003 | 6.250 | 6.510 | 6.000 | 6.470 | 45,900 | +0.29(+4.69%) |
Apr 14, 2003 | 5.980 | 6.200 | 5.820 | 6.180 | 25,400 | +0.20(+3.34%) |
Apr 11, 2003 | 6.080 | 6.280 | 5.950 | 5.980 | 15,700 | -0.10(-1.64%) |
Apr 10, 2003 | 6.170 | 6.190 | 6.030 | 6.080 | 10,300 | -0.11(-1.78%) |
Apr 09, 2003 | 6.200 | 6.310 | 6.020 | 6.190 | 24,100 | -0.12(-1.90%) |
Apr 08, 2003 | 6.150 | 6.350 | 5.910 | 6.310 | 28,700 | +0.12(+1.94%) |
Apr 07, 2003 | 6.200 | 6.460 | 6.010 | 6.190 | 38,500 | +0.14(+2.31%) |
Apr 04, 2003 | 6.280 | 6.300 | 6.020 | 6.050 | 27,300 | -0.16(-2.58%) |
Apr 03, 2003 | 6.380 | 6.380 | 6.160 | 6.210 | 15,300 | -0.05(-0.80%) |
Apr 02, 2003 | 6.340 | 6.400 | 6.250 | 6.260 | 23,300 | -0.05(-0.79%) |
Apr 01, 2003 | 6.160 | 6.380 | 6.160 | 6.310 | 26,300 | +0.00(+0.00%) |
Mar 31, 2003 | 6.510 | 6.720 | 6.310 | 6.310 | 41,385 | -0.46(-6.79%) |
Mar 28, 2003 | 6.450 | 6.800 | 6.360 | 6.770 | 23,662 | +0.39(+6.11%) |
Mar 27, 2003 | 6.030 | 6.380 | 5.980 | 6.380 | 19,840 | +0.33(+5.45%) |
Mar 26, 2003 | 6.271 | 6.271 | 6.040 | 6.050 | 19,200 | -0.23(-3.66%) |
Mar 25, 2003 | 6.061 | 6.300 | 6.000 | 6.280 | 18,120 | +0.20(+3.29%) |
Mar 24, 2003 | 6.290 | 6.520 | 6.000 | 6.080 | 11,900 | -0.37(-5.74%) |
Mar 21, 2003 | 6.320 | 6.750 | 6.240 | 6.450 | 35,027 | +0.08(+1.26%) |
Mar 20, 2003 | 6.500 | 6.500 | 6.170 | 6.370 | 60,600 | -0.23(-3.48%) |
Mar 19, 2003 | 6.440 | 6.600 | 6.389 | 6.600 | 21,000 | +0.23(+3.61%) |
Mar 18, 2003 | 6.340 | 6.470 | 6.060 | 6.370 | 13,900 | +0.16(+2.58%) |
Mar 17, 2003 | 5.900 | 6.250 | 5.900 | 6.210 | 36,855 | +0.06(+0.98%) |
Mar 14, 2003 | 5.950 | 6.220 | 5.950 | 6.150 | 13,800 | +0.11(+1.82%) |
Mar 13, 2003 | 6.010 | 6.100 | 5.900 | 6.040 | 31,100 | +0.14(+2.37%) |
Mar 12, 2003 | 6.231 | 6.231 | 5.900 | 5.900 | 26,500 | -0.50(-7.81%) |
Mar 11, 2003 | 6.270 | 6.680 | 6.190 | 6.400 | 66,100 | +0.00(+0.02%) |
Mar 10, 2003 | 6.690 | 6.690 | 6.280 | 6.399 | 30,500 | -0.23(-3.48%) |
Mar 07, 2003 | 6.050 | 6.630 | 6.050 | 6.630 | 73,800 | +0.18(+2.79%) |
Mar 06, 2003 | 6.270 | 6.450 | 6.200 | 6.450 | 12,400 | +0.01(+0.16%) |
Mar 05, 2003 | 6.700 | 6.700 | 6.400 | 6.440 | 17,300 | +0.00(+0.00%) |
Mar 04, 2003 | 6.550 | 6.550 | 6.250 | 6.440 | 16,600 | -0.12(-1.83%) |
Mar 03, 2003 | 6.490 | 6.700 | 6.390 | 6.560 | 32,400 | +0.06(+0.92%) |
Feb 28, 2003 | 6.180 | 6.510 | 6.110 | 6.500 | 46,800 | +0.20(+3.17%) |
Feb 27, 2003 | 6.050 | 6.300 | 6.010 | 6.300 | 29,500 | +0.33(+5.53%) |
Feb 26, 2003 | 6.060 | 6.170 | 5.960 | 5.970 | 27,500 | -0.05(-0.83%) |
Feb 25, 2003 | 6.000 | 6.050 | 5.950 | 6.020 | 19,400 | +0.03(+0.50%) |
Feb 24, 2003 | 6.010 | 6.140 | 5.960 | 5.990 | 75,700 | -0.16(-2.60%) |
Feb 21, 2003 | 6.000 | 6.150 | 6.000 | 6.150 | 29,000 | +0.24(+4.06%) |
Feb 20, 2003 | 5.940 | 6.010 | 5.910 | 5.910 | 3,700 | -0.07(-1.17%) |
Feb 19, 2003 | 6.050 | 6.230 | 5.900 | 5.980 | 19,100 | -0.07(-1.16%) |
Feb 18, 2003 | 5.900 | 6.050 | 5.840 | 6.050 | 25,700 | +0.30(+5.22%) |
Feb 14, 2003 | 5.870 | 5.900 | 5.750 | 5.750 | 27,200 | -0.06(-1.03%) |
Feb 13, 2003 | 5.920 | 5.990 | 5.700 | 5.810 | 172,400 | -0.06(-1.02%) |
Feb 12, 2003 | 5.950 | 6.300 | 5.850 | 5.870 | 91,500 | +0.06(+1.03%) |
Feb 11, 2003 | 6.000 | 6.250 | 5.800 | 5.810 | 28,400 | -0.19(-3.17%) |
Feb 10, 2003 | 5.700 | 6.000 | 5.700 | 6.000 | 84,200 | +0.30(+5.26%) |
Feb 07, 2003 | 5.710 | 5.980 | 5.610 | 5.700 | 74,200 | -0.10(-1.72%) |
Feb 06, 2003 | 6.090 | 6.090 | 5.700 | 5.800 | 62,600 | -0.12(-2.03%) |
Feb 05, 2003 | 6.130 | 6.220 | 5.900 | 5.920 | 78,900 | -0.21(-3.43%) |
Feb 04, 2003 | 6.211 | 6.390 | 5.900 | 6.130 | 81,200 | -0.31(-4.81%) |
Feb 03, 2003 | 6.620 | 6.800 | 6.090 | 6.440 | 26,100 | +0.00(+0.00%) |
Jan 31, 2003 | 6.300 | 6.800 | 6.210 | 6.440 | 527,900 | +0.14(+2.22%) |
Jan 30, 2003 | 6.300 | 6.360 | 6.209 | 6.300 | 40,800 | +0.00(+0.00%) |
Jan 29, 2003 | 6.500 | 6.500 | 6.150 | 6.300 | 53,600 | +0.12(+1.93%) |
Jan 28, 2003 | 6.340 | 6.649 | 6.010 | 6.181 | 76,000 | -0.16(-2.51%) |
Jan 27, 2003 | 6.500 | 6.740 | 6.240 | 6.340 | 121,000 | -0.17(-2.61%) |
Jan 24, 2003 | 6.780 | 6.840 | 6.510 | 6.510 | 48,000 | -0.29(-4.26%) |
Jan 23, 2003 | 6.560 | 6.840 | 6.350 | 6.800 | 108,200 | +0.34(+5.26%) |
Jan 22, 2003 | 6.420 | 7.100 | 6.420 | 6.460 | 50,600 | +0.17(+2.70%) |
Jan 21, 2003 | 6.510 | 6.510 | 6.200 | 6.290 | 35,400 | -0.27(-4.12%) |
Jan 17, 2003 | 6.660 | 6.940 | 6.500 | 6.560 | 19,400 | -0.24(-3.53%) |
Jan 16, 2003 | 6.700 | 7.000 | 6.570 | 6.800 | 20,300 | -0.10(-1.45%) |
Jan 15, 2003 | 7.090 | 7.090 | 6.450 | 6.900 | 35,200 | -0.10(-1.43%) |
Jan 14, 2003 | 6.970 | 7.100 | 6.790 | 7.000 | 28,700 | -0.02(-0.28%) |
Jan 13, 2003 | 7.060 | 7.140 | 6.750 | 7.020 | 65,400 | -0.03(-0.43%) |
Jan 10, 2003 | 6.880 | 7.100 | 6.880 | 7.050 | 28,200 | +0.14(+2.03%) |
Jan 09, 2003 | 7.140 | 7.160 | 6.490 | 6.910 | 150,100 | -0.25(-3.56%) |
Jan 08, 2003 | 7.600 | 7.600 | 7.160 | 7.165 | 32,700 | -0.20(-2.66%) |
Jan 07, 2003 | 7.500 | 7.550 | 7.300 | 7.361 | 66,400 | -0.11(-1.46%) |
Jan 06, 2003 | 7.340 | 7.650 | 7.250 | 7.470 | 36,000 | +0.14(+1.91%) |
Jan 03, 2003 | 7.480 | 7.480 | 7.210 | 7.330 | 57,100 | -0.07(-0.95%) |
Jan 02, 2003 | 7.640 | 7.640 | 7.260 | 7.400 | 21,600 | -0.01(-0.13%) |
Dec 31, 2002 | 7.510 | 7.660 | 7.310 | 7.410 | 44,500 | -0.12(-1.59%) |
Dec 30, 2002 | 7.640 | 7.640 | 7.000 | 7.530 | 66,800 | -0.24(-3.09%) |
Dec 27, 2002 | 7.940 | 8.050 | 7.500 | 7.770 | 20,500 | -0.23(-2.88%) |
Dec 26, 2002 | 8.070 | 8.170 | 7.700 | 8.000 | 66,000 | -0.11(-1.36%) |
Dec 24, 2002 | 8.470 | 8.510 | 8.080 | 8.110 | 11,000 | -0.29(-3.45%) |
Dec 23, 2002 | 7.990 | 8.630 | 7.900 | 8.400 | 38,700 | +0.32(+3.96%) |
Dec 20, 2002 | 7.990 | 8.220 | 7.900 | 8.080 | 47,200 | -0.11(-1.34%) |
Dec 19, 2002 | 7.850 | 8.230 | 7.850 | 8.190 | 131,500 | +0.39(+5.00%) |
Dec 18, 2002 | 8.050 | 8.120 | 7.350 | 7.800 | 127,100 | -0.15(-1.89%) |
Dec 17, 2002 | 8.100 | 8.240 | 7.930 | 7.950 | 25,800 | -0.05(-0.62%) |
Dec 16, 2002 | 8.000 | 8.060 | 7.950 | 8.000 | 69,700 | +0.05(+0.63%) |
Dec 13, 2002 | 7.960 | 8.000 | 7.890 | 7.950 | 23,600 | -0.03(-0.38%) |
Dec 12, 2002 | 7.990 | 8.000 | 7.950 | 7.980 | 29,100 | -0.02(-0.25%) |
Dec 11, 2002 | 7.990 | 8.010 | 7.950 | 8.000 | 25,000 | +0.00(+0.00%) |
Dec 10, 2002 | 7.960 | 8.000 | 7.900 | 8.000 | 149,900 | +0.05(+0.63%) |
Dec 09, 2002 | 7.990 | 8.000 | 7.950 | 7.950 | 64,500 | -0.05(-0.62%) |
Dec 06, 2002 | 7.760 | 8.000 | 7.730 | 8.000 | 58,000 | +0.00(+0.00%) |
Dec 05, 2002 | 7.480 | 8.000 | 7.150 | 8.000 | 46,800 | +0.47(+6.24%) |
Dec 04, 2002 | 7.960 | 8.000 | 7.400 | 7.530 | 35,900 | -0.27(-3.47%) |
Dec 03, 2002 | 7.900 | 8.000 | 7.760 | 7.801 | 32,600 | -0.12(-1.50%) |
Dec 02, 2002 | 7.650 | 8.140 | 7.360 | 7.920 | 27,900 | +0.26(+3.39%) |
Nov 29, 2002 | 7.991 | 8.000 | 7.641 | 7.660 | 32,900 | -0.34(-4.25%) |
Nov 27, 2002 | 7.700 | 8.220 | 7.700 | 8.000 | 44,300 | +0.30(+3.90%) |
Nov 26, 2002 | 7.950 | 7.960 | 7.170 | 7.700 | 30,000 | -0.27(-3.39%) |
Nov 25, 2002 | 7.421 | 8.000 | 7.421 | 7.970 | 33,800 | +0.37(+4.87%) |
Nov 22, 2002 | 7.710 | 8.020 | 7.500 | 7.600 | 93,700 | +0.11(+1.47%) |
Nov 21, 2002 | 7.670 | 7.790 | 7.310 | 7.490 | 27,300 | -0.28(-3.60%) |
Nov 20, 2002 | 7.500 | 7.770 | 7.391 | 7.770 | 26,100 | +0.32(+4.28%) |
Nov 19, 2002 | 7.460 | 7.700 | 7.450 | 7.451 | 41,400 | -0.01(-0.12%) |
Nov 18, 2002 | 7.320 | 7.500 | 7.300 | 7.460 | 21,600 | +0.14(+1.91%) |
Nov 15, 2002 | 7.250 | 7.550 | 7.070 | 7.320 | 55,800 | +0.12(+1.67%) |
Nov 14, 2002 | 6.900 | 7.250 | 6.890 | 7.200 | 115,800 | +0.33(+4.80%) |
Nov 13, 2002 | 7.170 | 7.270 | 6.700 | 6.870 | 72,300 | -0.33(-4.58%) |
Nov 12, 2002 | 7.000 | 7.310 | 6.550 | 7.200 | 54,900 | +0.27(+3.90%) |
Nov 11, 2002 | 6.820 | 7.080 | 6.300 | 6.930 | 85,800 | +0.12(+1.76%) |
Nov 08, 2002 | 6.800 | 7.030 | 6.450 | 6.810 | 61,700 | -0.15(-2.16%) |
Nov 07, 2002 | 6.950 | 7.310 | 6.763 | 6.960 | 54,000 | -0.02(-0.30%) |
Nov 06, 2002 | 6.930 | 7.299 | 6.900 | 6.981 | 79,100 | +0.08(+1.17%) |
Nov 05, 2002 | 6.720 | 6.900 | 6.670 | 6.900 | 117,800 | +0.37(+5.67%) |
Nov 04, 2002 | 6.600 | 6.840 | 6.300 | 6.530 | 32,900 | -0.02(-0.31%) |
Nov 01, 2002 | 6.400 | 6.550 | 6.200 | 6.550 | 75,500 | +0.20(+3.15%) |
Oct 31, 2002 | 5.920 | 6.690 | 5.920 | 6.350 | 68,900 | +0.34(+5.66%) |
Oct 30, 2002 | 5.900 | 6.120 | 5.850 | 6.010 | 28,200 | +0.02(+0.33%) |
Oct 29, 2002 | 6.200 | 6.220 | 5.811 | 5.990 | 64,500 | -0.03(-0.50%) |
Oct 28, 2002 | 5.900 | 6.120 | 5.700 | 6.020 | 873,300 | +0.06(+1.01%) |
Oct 25, 2002 | 6.150 | 6.200 | 5.880 | 5.960 | 58,300 | -0.09(-1.44%) |
Oct 24, 2002 | 6.490 | 6.490 | 5.850 | 6.047 | 54,400 | -0.35(-5.52%) |
Oct 23, 2002 | 6.985 | 6.985 | 6.050 | 6.400 | 60,500 | -0.40(-5.88%) |
Oct 22, 2002 | 6.880 | 7.060 | 6.800 | 6.800 | 25,500 | -0.08(-1.16%) |
Oct 21, 2002 | 7.010 | 7.170 | 6.880 | 6.880 | 362,100 | -0.27(-3.78%) |
Oct 18, 2002 | 7.195 | 7.400 | 6.980 | 7.150 | 46,400 | +0.05(+0.70%) |
Oct 17, 2002 | 6.830 | 7.150 | 6.710 | 7.100 | 22,800 | +0.23(+3.35%) |
Oct 16, 2002 | 7.260 | 7.440 | 6.700 | 6.870 | 24,450 | -0.31(-4.30%) |
Oct 15, 2002 | 7.239 | 7.430 | 7.010 | 7.179 | 15,780 | +0.10(+1.40%) |
Oct 14, 2002 | 7.090 | 7.150 | 7.000 | 7.080 | 12,900 | -0.11(-1.53%) |
Oct 11, 2002 | 6.300 | 7.270 | 6.300 | 7.190 | 28,500 | +0.66(+10.11%) |
Oct 10, 2002 | 6.110 | 6.750 | 6.109 | 6.530 | 31,500 | +0.43(+7.03%) |
Oct 09, 2002 | 6.920 | 7.000 | 5.820 | 6.101 | 44,600 | -0.93(-13.21%) |
Oct 08, 2002 | 7.130 | 7.230 | 6.890 | 7.030 | 57,900 | -0.10(-1.40%) |
Oct 07, 2002 | 7.459 | 7.480 | 7.070 | 7.130 | 19,600 | -0.20(-2.73%) |
Oct 04, 2002 | 7.770 | 7.780 | 7.270 | 7.330 | 16,000 | -0.45(-5.81%) |
Oct 03, 2002 | 8.149 | 8.400 | 7.782 | 7.782 | 2,400,000 | -0.39(-4.75%) |
Oct 02, 2002 | 7.300 | 8.180 | 7.289 | 8.170 | 35,300 | +0.87(+11.92%) |
Oct 01, 2002 | 6.950 | 7.430 | 6.950 | 7.300 | 81,300 | +0.34(+4.89%) |
Sep 30, 2002 | 7.179 | 7.240 | 6.710 | 6.960 | 34,300 | -0.16(-2.25%) |
Sep 27, 2002 | 7.179 | 7.380 | 7.059 | 7.120 | 34,400 | -0.06(-0.84%) |
Sep 26, 2002 | 7.149 | 7.239 | 7.140 | 7.180 | 26,200 | +0.03(+0.42%) |
Sep 25, 2002 | 7.201 | 7.300 | 7.090 | 7.150 | 92,900 | -0.04(-0.56%) |
Sep 24, 2002 | 7.031 | 7.490 | 7.031 | 7.190 | 46,800 | +0.04(+0.56%) |
Sep 23, 2002 | 7.199 | 7.220 | 7.020 | 7.150 | 32,300 | +0.03(+0.42%) |
Sep 20, 2002 | 7.640 | 7.670 | 6.910 | 7.120 | 141,244 | -0.28(-3.78%) |
Sep 19, 2002 | 7.599 | 7.599 | 7.310 | 7.400 | 56,900 | -0.19(-2.50%) |
Sep 18, 2002 | 7.500 | 7.630 | 7.450 | 7.590 | 120,149 | +0.16(+2.15%) |
Sep 17, 2002 | 8.000 | 8.000 | 7.140 | 7.430 | 105,400 | -0.40(-5.11%) |
Sep 16, 2002 | 7.851 | 8.020 | 7.720 | 7.830 | 73,000 | +0.03(+0.37%) |
Sep 13, 2002 | 8.010 | 8.029 | 7.761 | 7.801 | 75,942 | -0.38(-4.63%) |
Sep 12, 2002 | 8.150 | 8.160 | 7.500 | 8.180 | 42,600 | +0.03(+0.37%) |
Sep 11, 2002 | 8.260 | 8.350 | 8.150 | 8.150 | 38,800 | -0.10(-1.21%) |
Sep 10, 2002 | 8.240 | 8.489 | 8.150 | 8.250 | 135,400 | -0.13(-1.55%) |
Sep 09, 2002 | 8.240 | 8.450 | 8.120 | 8.380 | 54,001 | +0.38(+4.75%) |
Sep 06, 2002 | 8.001 | 8.420 | 8.000 | 8.000 | 40,320 | +0.09(+1.14%) |
Sep 05, 2002 | 8.149 | 8.150 | 7.760 | 7.910 | 51,100 | -0.34(-4.12%) |
Sep 04, 2002 | 8.510 | 8.520 | 8.100 | 8.250 | 91,199 | -0.27(-3.11%) |
Sep 03, 2002 | 8.950 | 8.960 | 8.515 | 8.515 | 63,600 | -0.57(-6.33%) |
Aug 30, 2002 | 9.050 | 9.090 | 9.000 | 9.090 | 9,058 | +0.11(+1.22%) |
Aug 29, 2002 | 9.250 | 9.560 | 8.980 | 8.980 | 99,372 | -0.27(-2.92%) |
Aug 28, 2002 | 9.460 | 9.730 | 9.160 | 9.250 | 25,400 | -0.24(-2.53%) |
Aug 27, 2002 | 9.899 | 10.05 | 9.470 | 9.490 | 76,600 | -0.71(-6.96%) |
Aug 26, 2002 | 10.16 | 10.30 | 9.930 | 10.20 | 29,100 | +0.10(+0.99%) |
Aug 23, 2002 | 10.30 | 10.30 | 10.00 | 10.10 | 122,500 | +0.00(+0.00%) |
Aug 22, 2002 | 10.29 | 10.40 | 9.911 | 10.10 | 49,700 | -0.25(-2.42%) |
Aug 21, 2002 | 9.850 | 10.38 | 9.850 | 10.35 | 61,600 | +0.51(+5.18%) |
Aug 20, 2002 | 9.920 | 9.960 | 9.770 | 9.840 | 82,300 | +0.13(+1.34%) |
Aug 16, 2002 | 9.880 | 9.990 | 9.480 | 9.710 | 47,300 | -0.29(-2.90%) |
Aug 15, 2002 | 9.250 | 10.13 | 9.150 | 10.00 | 2,410,000 | +0.85(+9.29%) |
Aug 14, 2002 | 9.011 | 9.261 | 9.010 | 9.150 | 19,300 | +0.20(+2.23%) |
Aug 13, 2002 | 8.949 | 9.140 | 8.900 | 8.950 | 29,500 | +0.12(+1.36%) |
Aug 12, 2002 | 8.800 | 8.950 | 8.800 | 8.830 | 1,200,000 | +0.33(+3.88%) |
Aug 07, 2002 | 9.000 | 9.020 | 8.400 | 8.500 | 45,300 | -0.40(-4.49%) |
Aug 06, 2002 | 8.369 | 9.000 | 8.250 | 8.900 | 32,200 | +0.75(+9.20%) |
Aug 05, 2002 | 8.400 | 8.520 | 8.150 | 8.150 | 5,510,000 | -0.36(-4.23%) |
Aug 02, 2002 | 8.650 | 8.690 | 8.300 | 8.510 | 13,918 | -0.10(-1.15%) |
Aug 01, 2002 | 8.759 | 8.900 | 8.200 | 8.609 | 45,300 | +0.07(+0.78%) |
Jul 31, 2002 | 9.320 | 9.320 | 8.450 | 8.542 | 97,100 | -0.70(-7.55%) |
Jul 30, 2002 | 8.119 | 9.640 | 7.840 | 9.240 | 84,500 | +1.44(+18.46%) |
Jul 29, 2002 | 8.290 | 8.290 | 7.750 | 7.800 | 233,661 | -0.36(-4.40%) |
Jul 26, 2002 | 8.530 | 8.700 | 7.810 | 8.159 | 63,543 | -0.12(-1.46%) |
Jul 25, 2002 | 9.499 | 9.650 | 8.000 | 8.280 | 40,800 | -1.12(-11.91%) |
Jul 24, 2002 | 10.08 | 10.44 | 8.950 | 9.400 | 8,550,000 | -0.40(-4.08%) |
Jul 23, 2002 | 10.29 | 10.57 | 9.650 | 9.800 | 37,300 | -0.30(-2.97%) |
Jul 22, 2002 | 10.50 | 10.93 | 9.970 | 10.10 | 73,800 | -0.70(-6.48%) |
Jul 19, 2002 | 10.72 | 11.09 | 10.35 | 10.80 | 105,200 | -0.57(-5.01%) |
Jul 17, 2002 | 11.40 | 11.64 | 10.97 | 11.37 | 94,000 | -0.63(-5.25%) |
Jul 12, 2002 | 12.89 | 12.89 | 11.80 | 12.00 | 22,300 | -0.88(-6.83%) |
Jul 11, 2002 | 12.54 | 12.97 | 12.40 | 12.88 | 30,900 | +0.43(+3.45%) |
Jul 10, 2002 | 13.90 | 13.90 | 12.45 | 12.45 | 14,000 | -1.26(-9.19%) |
Jul 09, 2002 | 14.24 | 14.24 | 13.34 | 13.71 | 47,800 | +0.02(+0.15%) |
Jul 08, 2002 | 14.41 | 14.41 | 13.69 | 13.69 | 24,100 | -0.72(-5.00%) |
Jul 05, 2002 | 14.94 | 15.19 | 14.35 | 14.41 | 30,000 | +0.86(+6.35%) |
Jul 04, 2002 | 14.25 | 14.25 | 12.65 | 13.55 | 87,500 | +0.00(+0.00%) |
Jul 03, 2002 | 14.25 | 14.25 | 12.65 | 13.55 | 87,500 | -0.25(-1.81%) |
Jul 02, 2002 | 14.90 | 14.90 | 13.58 | 13.80 | 43,800 | -1.15(-7.69%) |
Jul 01, 2002 | 14.85 | 15.05 | 13.05 | 14.95 | 92,900 | +0.06(+0.40%) |
Jun 28, 2002 | 14.70 | 15.00 | 12.70 | 14.89 | 249,100 | +0.51(+3.55%) |
Jun 27, 2002 | 15.46 | 15.59 | 13.75 | 14.38 | 64,500 | -1.12(-7.23%) |
Jun 26, 2002 | 15.13 | 15.50 | 14.83 | 15.50 | 36,000 | +0.09(+0.58%) |
Jun 25, 2002 | 15.21 | 15.41 | 15.13 | 15.41 | 40,000 | +0.18(+1.18%) |
Jun 21, 2002 | 14.77 | 14.90 | 14.67 | 15.23 | 72,900 | +0.47(+3.18%) |
Jun 20, 2002 | 15.24 | 15.49 | 14.76 | 14.76 | 89,700 | -0.24(-1.60%) |
Jun 19, 2002 | 14.80 | 16.15 | 14.80 | 15.00 | 152,300 | +0.02(+0.13%) |
Jun 18, 2002 | 14.85 | 15.23 | 14.35 | 14.98 | 11,800 | -0.06(-0.40%) |
Jun 17, 2002 | 14.81 | 15.33 | 14.81 | 15.04 | 33,100 | +0.01(+0.07%) |
Jun 14, 2002 | 14.61 | 15.03 | 14.56 | 15.03 | 42,800 | +0.09(+0.60%) |
Jun 12, 2002 | 14.75 | 14.95 | 14.60 | 14.94 | 21,800 | +0.34(+2.33%) |
Jun 11, 2002 | 15.39 | 16.07 | 14.48 | 14.60 | 49,800 | -0.75(-4.89%) |
Jun 10, 2002 | 15.25 | 15.93 | 15.22 | 15.35 | 61,100 | +0.19(+1.25%) |
Jun 07, 2002 | 14.80 | 15.24 | 14.30 | 15.16 | 50,700 | +0.34(+2.29%) |
Jun 06, 2002 | 14.70 | 15.19 | 14.70 | 14.82 | 60,900 | +0.12(+0.82%) |
Jun 05, 2002 | 14.56 | 15.29 | 14.55 | 14.70 | 53,300 | -1.54(-9.48%) |
May 31, 2002 | 15.64 | 16.25 | 15.09 | 16.24 | 132,500 | +0.97(+6.35%) |
May 28, 2002 | 14.89 | 15.28 | 14.66 | 15.27 | 53,200 | +0.38(+2.55%) |
May 27, 2002 | 15.12 | 15.50 | 14.89 | 14.89 | 22,900 | +0.00(+0.00%) |
May 24, 2002 | 15.12 | 15.50 | 14.89 | 14.89 | 21,900 | -0.46(-3.00%) |
May 23, 2002 | 15.13 | 15.48 | 14.90 | 15.35 | 37,800 | +0.24(+1.59%) |
May 22, 2002 | 15.00 | 15.25 | 13.74 | 15.11 | 116,000 | -0.14(-0.92%) |
May 21, 2002 | 16.10 | 16.10 | 15.25 | 15.25 | 22,900 | -0.71(-4.45%) |
May 20, 2002 | 15.60 | 15.98 | 15.50 | 15.96 | 14,000 | +0.11(+0.69%) |
May 17, 2002 | 15.88 | 16.07 | 15.74 | 15.85 | 31,000 | +0.14(+0.89%) |
May 16, 2002 | 16.25 | 16.50 | 15.70 | 15.71 | 45,600 | -0.48(-2.96%) |
May 15, 2002 | 16.25 | 16.50 | 15.88 | 16.19 | 38,900 | -0.11(-0.67%) |
May 14, 2002 | 15.51 | 16.78 | 15.51 | 16.30 | 73,400 | +0.88(+5.71%) |
May 13, 2002 | 15.21 | 15.85 | 15.21 | 15.42 | 56,400 | +0.16(+1.05%) |
May 10, 2002 | 15.50 | 15.76 | 14.76 | 15.26 | 66,500 | -0.30(-1.93%) |
May 09, 2002 | 15.72 | 16.00 | 15.50 | 15.56 | 72,000 | -0.33(-2.08%) |
May 08, 2002 | 15.46 | 16.00 | 15.46 | 15.89 | 34,800 | +0.39(+2.52%) |
May 07, 2002 | 15.66 | 16.12 | 15.36 | 15.50 | 96,100 | -0.48(-3.00%) |
May 06, 2002 | 16.01 | 16.39 | 15.65 | 15.98 | 112,100 | -0.11(-0.68%) |
May 03, 2002 | 15.41 | 16.65 | 15.41 | 16.09 | 146,700 | +0.77(+5.03%) |
May 02, 2002 | 15.00 | 15.37 | 14.82 | 15.32 | 189,000 | +0.30(+2.00%) |