Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.69 | 10.72 | 10.57 | 10.72 | 101,700 | +0.03(+0.31%) |
Mar 28, 2003 | 10.66 | 10.73 | 10.62 | 10.69 | 151,800 | +0.02(+0.22%) |
Mar 27, 2003 | 10.52 | 10.67 | 10.52 | 10.66 | 162,600 | +0.18(+1.72%) |
Mar 26, 2003 | 10.50 | 10.53 | 10.47 | 10.48 | 126,300 | +0.05(+0.48%) |
Mar 25, 2003 | 10.42 | 10.48 | 10.38 | 10.43 | 149,100 | +0.05(+0.51%) |
Mar 24, 2003 | 10.33 | 10.50 | 10.33 | 10.38 | 85,800 | +0.05(+0.52%) |
Mar 21, 2003 | 10.53 | 10.53 | 10.31 | 10.33 | 166,200 | -0.17(-1.65%) |
Mar 20, 2003 | 10.33 | 10.50 | 10.33 | 10.50 | 193,800 | +0.14(+1.32%) |
Mar 19, 2003 | 10.50 | 10.53 | 10.33 | 10.36 | 208,800 | -0.17(-1.61%) |
Mar 18, 2003 | 10.53 | 10.53 | 10.42 | 10.53 | 201,000 | -0.07(-0.63%) |
Mar 17, 2003 | 10.56 | 10.60 | 10.51 | 10.60 | 171,000 | +0.12(+1.11%) |
Mar 14, 2003 | 10.46 | 10.53 | 10.38 | 10.48 | 462,900 | -0.04(-0.35%) |
Mar 13, 2003 | 10.53 | 10.60 | 10.50 | 10.52 | 158,700 | -0.08(-0.75%) |
Mar 12, 2003 | 10.66 | 10.66 | 10.55 | 10.60 | 266,100 | -0.06(-0.59%) |
Mar 11, 2003 | 10.62 | 10.66 | 10.57 | 10.66 | 153,000 | +0.12(+1.14%) |
Mar 10, 2003 | 10.61 | 10.66 | 10.52 | 10.54 | 176,400 | -0.07(-0.69%) |
Mar 07, 2003 | 10.58 | 10.62 | 10.55 | 10.62 | 186,300 | +0.02(+0.19%) |
Mar 06, 2003 | 10.61 | 10.64 | 10.55 | 10.60 | 171,600 | -0.05(-0.47%) |
Mar 05, 2003 | 10.54 | 10.65 | 10.50 | 10.65 | 157,800 | +0.15(+1.40%) |
Mar 04, 2003 | 10.59 | 10.67 | 10.50 | 10.50 | 159,900 | -0.05(-0.47%) |
Mar 03, 2003 | 10.63 | 10.67 | 10.52 | 10.55 | 132,000 | -0.04(-0.41%) |
Feb 28, 2003 | 10.63 | 10.67 | 10.57 | 10.59 | 225,600 | -0.05(-0.50%) |
Feb 27, 2003 | 10.48 | 10.66 | 10.48 | 10.65 | 578,100 | +0.16(+1.53%) |
Feb 26, 2003 | 10.47 | 10.53 | 10.44 | 10.49 | 201,900 | +0.01(+0.13%) |
Feb 25, 2003 | 10.49 | 10.55 | 10.44 | 10.47 | 188,400 | -0.02(-0.19%) |
Feb 24, 2003 | 10.40 | 10.55 | 10.40 | 10.49 | 213,600 | +0.09(+0.90%) |
Feb 21, 2003 | 10.44 | 10.52 | 10.38 | 10.40 | 633,300 | -0.05(-0.51%) |
Feb 20, 2003 | 10.26 | 10.45 | 10.26 | 10.45 | 557,700 | +0.24(+2.32%) |
Feb 19, 2003 | 10.23 | 10.29 | 10.15 | 10.22 | 251,700 | -0.05(-0.52%) |
Feb 18, 2003 | 10.14 | 10.36 | 10.13 | 10.27 | 103,200 | +0.06(+0.59%) |
Feb 14, 2003 | 10.14 | 10.22 | 10.14 | 10.21 | 136,200 | +0.05(+0.49%) |
Feb 13, 2003 | 10.08 | 10.18 | 10.08 | 10.16 | 255,600 | +0.11(+1.06%) |
Feb 12, 2003 | 10.03 | 10.06 | 10.02 | 10.05 | 135,900 | +0.03(+0.30%) |
Feb 11, 2003 | 9.957 | 10.06 | 9.903 | 10.02 | 115,200 | +0.03(+0.33%) |
Feb 10, 2003 | 10.02 | 10.02 | 9.867 | 9.990 | 100,800 | -0.07(-0.66%) |
Feb 07, 2003 | 9.983 | 10.07 | 9.983 | 10.06 | 344,700 | +0.08(+0.77%) |
Feb 06, 2003 | 9.903 | 10.00 | 9.867 | 9.980 | 95,400 | +0.08(+0.81%) |
Feb 05, 2003 | 9.977 | 10.00 | 9.880 | 9.900 | 141,600 | -0.11(-1.10%) |
Feb 04, 2003 | 9.977 | 10.01 | 9.927 | 10.01 | 98,100 | +0.04(+0.37%) |
Feb 03, 2003 | 9.877 | 10.04 | 9.877 | 9.973 | 248,700 | +0.12(+1.22%) |
Jan 31, 2003 | 9.740 | 9.870 | 9.673 | 9.853 | 144,300 | +0.10(+1.06%) |
Jan 30, 2003 | 9.687 | 9.830 | 9.687 | 9.750 | 116,700 | -0.01(-0.07%) |
Jan 29, 2003 | 9.697 | 9.767 | 9.520 | 9.757 | 275,700 | +0.09(+0.97%) |
Jan 28, 2003 | 9.750 | 9.750 | 9.620 | 9.663 | 78,300 | -0.04(-0.45%) |
Jan 27, 2003 | 9.840 | 9.840 | 9.687 | 9.707 | 110,700 | -0.16(-1.62%) |
Jan 24, 2003 | 9.917 | 9.917 | 9.783 | 9.867 | 211,500 | -0.03(-0.27%) |
Jan 23, 2003 | 9.750 | 9.910 | 9.737 | 9.893 | 198,600 | +0.14(+1.47%) |
Jan 22, 2003 | 9.677 | 9.857 | 9.677 | 9.750 | 190,800 | +0.10(+1.07%) |
Jan 21, 2003 | 9.750 | 9.763 | 9.620 | 9.647 | 97,500 | +0.00(+0.00%) |
Jan 17, 2003 | 9.707 | 9.707 | 9.633 | 9.647 | 71,100 | -0.07(-0.72%) |
Jan 16, 2003 | 9.583 | 9.763 | 9.583 | 9.717 | 120,600 | +0.16(+1.71%) |
Jan 15, 2003 | 9.513 | 9.617 | 9.467 | 9.553 | 86,700 | +0.05(+0.53%) |
Jan 14, 2003 | 9.553 | 9.597 | 9.490 | 9.503 | 50,400 | -0.06(-0.66%) |
Jan 13, 2003 | 9.607 | 9.687 | 9.417 | 9.567 | 90,000 | -0.01(-0.07%) |
Jan 10, 2003 | 9.570 | 9.663 | 9.560 | 9.573 | 142,500 | -0.06(-0.62%) |
Jan 09, 2003 | 9.550 | 9.673 | 9.550 | 9.633 | 130,800 | +0.08(+0.87%) |
Jan 08, 2003 | 9.627 | 9.627 | 9.487 | 9.550 | 81,900 | -0.04(-0.45%) |
Jan 07, 2003 | 9.740 | 9.760 | 9.593 | 9.593 | 182,100 | -0.19(-1.98%) |
Jan 06, 2003 | 9.720 | 9.787 | 9.713 | 9.787 | 90,000 | +0.09(+0.89%) |
Jan 03, 2003 | 9.703 | 9.713 | 9.650 | 9.700 | 36,900 | +0.03(+0.31%) |
Jan 02, 2003 | 9.533 | 9.683 | 9.520 | 9.670 | 112,500 | +0.10(+1.08%) |
Dec 31, 2002 | 9.500 | 9.630 | 9.473 | 9.567 | 274,800 | +0.01(+0.14%) |
Dec 30, 2002 | 9.583 | 9.613 | 9.517 | 9.553 | 59,700 | +0.05(+0.56%) |
Dec 27, 2002 | 9.500 | 9.540 | 9.477 | 9.500 | 38,400 | -0.03(-0.35%) |
Dec 26, 2002 | 9.627 | 9.633 | 9.503 | 9.533 | 86,700 | -0.13(-1.38%) |
Dec 24, 2002 | 9.717 | 9.750 | 9.667 | 9.667 | 98,700 | +0.04(+0.42%) |
Dec 23, 2002 | 9.630 | 9.657 | 9.583 | 9.627 | 261,600 | +0.03(+0.28%) |
Dec 20, 2002 | 9.680 | 9.680 | 9.500 | 9.600 | 261,900 | -0.12(-1.23%) |
Dec 19, 2002 | 9.750 | 9.750 | 9.677 | 9.720 | 99,300 | -0.00(-0.03%) |
Dec 18, 2002 | 9.683 | 9.757 | 9.683 | 9.723 | 127,500 | -0.03(-0.31%) |
Dec 17, 2002 | 9.600 | 9.770 | 9.590 | 9.753 | 188,400 | +0.15(+1.56%) |
Dec 16, 2002 | 9.533 | 9.630 | 9.480 | 9.603 | 123,000 | +0.11(+1.19%) |
Dec 13, 2002 | 9.650 | 9.650 | 9.423 | 9.490 | 131,100 | -0.14(-1.49%) |
Dec 12, 2002 | 9.657 | 9.657 | 9.573 | 9.633 | 64,800 | +0.02(+0.24%) |
Dec 11, 2002 | 9.517 | 9.663 | 9.517 | 9.610 | 222,900 | +0.02(+0.24%) |
Dec 10, 2002 | 9.417 | 9.587 | 9.313 | 9.587 | 102,900 | +0.14(+1.45%) |
Dec 09, 2002 | 9.503 | 9.567 | 9.437 | 9.450 | 60,900 | -0.02(-0.21%) |
Dec 06, 2002 | 9.417 | 9.550 | 9.397 | 9.470 | 56,400 | +0.03(+0.32%) |
Dec 05, 2002 | 9.530 | 9.530 | 9.347 | 9.440 | 98,700 | -0.06(-0.60%) |
Dec 04, 2002 | 9.483 | 9.597 | 9.473 | 9.497 | 195,300 | +0.02(+0.18%) |
Dec 03, 2002 | 9.413 | 9.483 | 9.407 | 9.480 | 69,900 | +0.09(+0.92%) |
Dec 02, 2002 | 9.363 | 9.393 | 9.307 | 9.393 | 39,900 | +0.02(+0.18%) |
Nov 29, 2002 | 9.373 | 9.407 | 9.373 | 9.377 | 36,000 | +0.08(+0.90%) |
Nov 27, 2002 | 9.227 | 9.363 | 9.227 | 9.293 | 94,800 | +0.07(+0.72%) |
Nov 26, 2002 | 9.210 | 9.297 | 9.210 | 9.227 | 32,400 | -0.01(-0.14%) |
Nov 25, 2002 | 9.240 | 9.310 | 9.213 | 9.240 | 77,100 | +0.03(+0.36%) |
Nov 22, 2002 | 9.297 | 9.297 | 9.177 | 9.207 | 52,500 | -0.10(-1.11%) |
Nov 21, 2002 | 9.357 | 9.410 | 9.277 | 9.310 | 89,700 | -0.02(-0.25%) |
Nov 20, 2002 | 9.273 | 9.373 | 9.273 | 9.333 | 129,300 | +0.06(+0.65%) |
Nov 19, 2002 | 9.253 | 9.300 | 9.233 | 9.273 | 40,200 | -0.01(-0.11%) |
Nov 18, 2002 | 9.223 | 9.387 | 9.177 | 9.283 | 123,900 | +0.12(+1.27%) |
Nov 15, 2002 | 9.123 | 9.277 | 9.103 | 9.167 | 101,100 | -0.02(-0.22%) |
Nov 14, 2002 | 9.133 | 9.187 | 9.113 | 9.187 | 33,000 | +0.02(+0.22%) |
Nov 13, 2002 | 9.170 | 9.260 | 9.127 | 9.167 | 138,000 | -0.03(-0.29%) |
Nov 12, 2002 | 9.183 | 9.257 | 9.080 | 9.193 | 112,800 | +0.12(+1.32%) |
Nov 11, 2002 | 9.117 | 9.117 | 9.043 | 9.073 | 47,100 | -0.09(-0.98%) |
Nov 08, 2002 | 9.027 | 9.167 | 9.000 | 9.163 | 70,200 | +0.11(+1.25%) |
Nov 07, 2002 | 9.087 | 9.097 | 9.010 | 9.050 | 48,000 | -0.04(-0.40%) |
Nov 06, 2002 | 9.033 | 9.113 | 8.980 | 9.087 | 81,600 | +0.07(+0.78%) |
Nov 05, 2002 | 8.997 | 9.050 | 8.923 | 9.017 | 96,300 | -0.02(-0.22%) |
Nov 04, 2002 | 8.953 | 9.067 | 8.953 | 9.037 | 111,000 | +0.04(+0.44%) |
Nov 01, 2002 | 9.000 | 9.057 | 8.930 | 8.997 | 78,300 | -0.02(-0.22%) |
Oct 31, 2002 | 8.993 | 9.070 | 8.970 | 9.017 | 187,500 | +0.03(+0.37%) |
Oct 30, 2002 | 8.973 | 9.037 | 8.877 | 8.983 | 221,100 | +0.00(+0.00%) |
Oct 29, 2002 | 9.133 | 9.133 | 8.870 | 8.983 | 188,100 | -0.12(-1.35%) |
Oct 28, 2002 | 9.203 | 9.230 | 9.107 | 9.107 | 92,100 | -0.03(-0.33%) |
Oct 25, 2002 | 9.143 | 9.167 | 9.120 | 9.137 | 82,200 | -0.08(-0.90%) |
Oct 24, 2002 | 9.417 | 9.453 | 9.187 | 9.220 | 120,900 | -0.25(-2.61%) |
Oct 23, 2002 | 9.127 | 9.467 | 9.127 | 9.467 | 105,600 | +0.26(+2.79%) |
Oct 22, 2002 | 9.417 | 9.457 | 9.143 | 9.210 | 93,000 | -0.23(-2.44%) |
Oct 21, 2002 | 9.367 | 9.530 | 9.300 | 9.440 | 85,500 | +0.04(+0.39%) |
Oct 18, 2002 | 9.337 | 9.417 | 9.270 | 9.403 | 74,100 | +0.05(+0.50%) |
Oct 17, 2002 | 9.243 | 9.383 | 9.243 | 9.357 | 67,500 | +0.12(+1.26%) |
Oct 16, 2002 | 9.300 | 9.333 | 9.143 | 9.240 | 248,100 | -0.11(-1.14%) |
Oct 15, 2002 | 9.387 | 9.473 | 9.297 | 9.347 | 125,400 | -0.07(-0.71%) |
Oct 14, 2002 | 9.300 | 9.413 | 9.263 | 9.413 | 50,100 | +0.08(+0.86%) |
Oct 11, 2002 | 9.250 | 9.397 | 9.147 | 9.333 | 85,200 | +0.06(+0.61%) |
Oct 10, 2002 | 9.183 | 9.277 | 9.090 | 9.277 | 139,500 | +0.13(+1.46%) |
Oct 09, 2002 | 9.243 | 9.290 | 9.117 | 9.143 | 128,700 | -0.14(-1.54%) |
Oct 08, 2002 | 9.307 | 9.370 | 9.223 | 9.287 | 148,200 | -0.05(-0.57%) |
Oct 07, 2002 | 9.470 | 9.537 | 9.313 | 9.340 | 56,400 | -0.06(-0.67%) |
Oct 04, 2002 | 9.600 | 9.600 | 9.300 | 9.403 | 119,100 | -0.09(-0.95%) |
Oct 03, 2002 | 9.463 | 9.583 | 9.443 | 9.493 | 97,200 | -0.04(-0.38%) |
Oct 02, 2002 | 9.540 | 9.593 | 9.483 | 9.530 | 202,800 | -0.09(-0.97%) |
Oct 01, 2002 | 9.597 | 9.723 | 9.553 | 9.623 | 91,800 | -0.04(-0.45%) |
Sep 30, 2002 | 9.430 | 9.770 | 9.367 | 9.667 | 211,500 | +0.18(+1.90%) |
Sep 27, 2002 | 9.373 | 9.493 | 9.340 | 9.487 | 192,600 | +0.03(+0.32%) |
Sep 26, 2002 | 9.413 | 9.460 | 9.367 | 9.457 | 69,600 | +0.04(+0.46%) |
Sep 25, 2002 | 9.333 | 9.440 | 9.290 | 9.413 | 235,200 | +0.05(+0.50%) |
Sep 24, 2002 | 9.317 | 9.480 | 9.267 | 9.367 | 200,400 | +0.02(+0.18%) |
Sep 23, 2002 | 9.360 | 9.477 | 9.300 | 9.350 | 141,600 | -0.06(-0.67%) |
Sep 20, 2002 | 9.333 | 9.457 | 9.333 | 9.413 | 53,700 | +0.08(+0.86%) |
Sep 19, 2002 | 9.473 | 9.473 | 9.310 | 9.333 | 44,400 | -0.12(-1.27%) |
Sep 18, 2002 | 9.457 | 9.517 | 9.420 | 9.453 | 136,800 | +0.03(+0.32%) |
Sep 17, 2002 | 9.597 | 9.660 | 9.383 | 9.423 | 139,500 | -0.28(-2.85%) |
Sep 16, 2002 | 9.520 | 9.703 | 9.450 | 9.700 | 188,700 | +0.21(+2.25%) |
Sep 13, 2002 | 9.313 | 9.527 | 9.313 | 9.487 | 57,000 | +0.21(+2.23%) |
Sep 12, 2002 | 9.367 | 9.367 | 9.267 | 9.280 | 45,900 | -0.10(-1.03%) |
Sep 11, 2002 | 9.377 | 9.407 | 9.350 | 9.377 | 52,500 | -0.03(-0.35%) |
Sep 10, 2002 | 9.360 | 9.467 | 9.330 | 9.410 | 89,100 | +0.06(+0.61%) |
Sep 09, 2002 | 9.367 | 9.433 | 9.270 | 9.353 | 83,100 | -0.08(-0.81%) |
Sep 06, 2002 | 9.417 | 9.547 | 9.417 | 9.430 | 84,600 | +0.06(+0.60%) |
Sep 05, 2002 | 9.350 | 9.523 | 9.257 | 9.373 | 141,000 | +0.05(+0.57%) |
Sep 04, 2002 | 9.277 | 9.330 | 9.160 | 9.320 | 143,400 | +0.04(+0.47%) |
Sep 03, 2002 | 9.433 | 9.433 | 9.220 | 9.277 | 144,900 | -0.13(-1.42%) |
Aug 30, 2002 | 9.413 | 9.433 | 9.390 | 9.410 | 44,100 | -0.00(-0.04%) |
Aug 29, 2002 | 9.360 | 9.443 | 9.327 | 9.413 | 102,300 | -0.04(-0.46%) |
Aug 28, 2002 | 9.317 | 9.463 | 9.227 | 9.457 | 191,100 | +0.06(+0.67%) |
Aug 27, 2002 | 9.417 | 9.510 | 9.303 | 9.393 | 131,100 | +0.01(+0.11%) |
Aug 26, 2002 | 9.217 | 9.420 | 9.067 | 9.383 | 129,900 | +0.19(+2.07%) |
Aug 23, 2002 | 9.350 | 9.380 | 9.157 | 9.193 | 43,800 | -0.17(-1.85%) |
Aug 22, 2002 | 9.170 | 9.383 | 9.170 | 9.367 | 75,000 | +0.16(+1.77%) |
Aug 21, 2002 | 9.267 | 9.317 | 9.133 | 9.203 | 110,100 | +0.00(+0.04%) |
Aug 20, 2002 | 9.100 | 9.367 | 9.070 | 9.200 | 270,300 | +0.13(+1.40%) |
Aug 16, 2002 | 9.033 | 9.083 | 8.990 | 9.073 | 91,200 | +0.01(+0.15%) |
Aug 15, 2002 | 9.067 | 9.107 | 9.020 | 9.060 | 390,000 | +0.06(+0.70%) |
Aug 14, 2002 | 9.067 | 9.167 | 8.857 | 8.997 | 233,100 | -0.00(-0.04%) |
Aug 13, 2002 | 9.083 | 9.137 | 8.953 | 9.000 | 99,300 | -0.12(-1.32%) |
Aug 12, 2002 | 9.100 | 9.173 | 9.093 | 9.120 | 172,200 | +0.12(+1.37%) |
Aug 07, 2002 | 9.020 | 9.040 | 8.857 | 8.997 | 62,700 | -0.00(-0.04%) |
Aug 06, 2002 | 8.753 | 9.000 | 8.717 | 9.000 | 582,300 | +0.24(+2.78%) |
Aug 05, 2002 | 8.933 | 8.933 | 8.757 | 8.757 | 33,000 | -0.20(-2.27%) |
Aug 02, 2002 | 8.833 | 8.983 | 8.790 | 8.960 | 133,500 | +0.16(+1.82%) |
Aug 01, 2002 | 9.020 | 9.020 | 8.760 | 8.800 | 123,000 | -0.30(-3.33%) |
Jul 31, 2002 | 8.800 | 9.143 | 8.800 | 9.103 | 93,900 | +0.27(+3.10%) |
Jul 30, 2002 | 8.687 | 8.930 | 8.660 | 8.830 | 151,200 | +0.16(+1.88%) |
Jul 29, 2002 | 8.703 | 8.770 | 8.640 | 8.667 | 317,100 | +0.05(+0.54%) |
Jul 26, 2002 | 8.640 | 8.640 | 8.460 | 8.620 | 101,100 | +0.02(+0.19%) |
Jul 25, 2002 | 8.633 | 8.667 | 8.467 | 8.603 | 240,300 | -0.06(-0.73%) |
Jul 24, 2002 | 8.000 | 8.673 | 8.000 | 8.667 | 705,000 | +0.32(+3.88%) |
Jul 23, 2002 | 8.467 | 8.663 | 8.340 | 8.343 | 223,800 | -0.20(-2.34%) |
Jul 22, 2002 | 8.960 | 8.960 | 8.457 | 8.543 | 333,000 | -0.47(-5.25%) |
Jul 19, 2002 | 9.067 | 9.133 | 8.993 | 9.017 | 184,800 | -0.42(-4.48%) |
Jul 17, 2002 | 9.600 | 9.600 | 9.423 | 9.440 | 165,900 | -0.26(-2.65%) |
Jul 12, 2002 | 9.833 | 9.870 | 9.680 | 9.697 | 56,400 | -0.18(-1.82%) |
Jul 11, 2002 | 10.04 | 10.04 | 9.687 | 9.877 | 238,800 | -0.15(-1.53%) |
Jul 10, 2002 | 10.22 | 10.26 | 10.03 | 10.03 | 207,600 | -0.20(-1.99%) |
Jul 09, 2002 | 10.25 | 10.25 | 10.23 | 10.23 | 91,200 | +0.04(+0.36%) |
Jul 08, 2002 | 10.13 | 10.29 | 10.13 | 10.20 | 80,700 | +0.10(+0.96%) |
Jul 05, 2002 | 10.09 | 10.13 | 9.990 | 10.10 | 92,400 | +0.03(+0.33%) |
Jul 04, 2002 | 10.07 | 10.07 | 9.903 | 10.07 | 106,200 | +0.00(+0.00%) |
Jul 03, 2002 | 10.07 | 10.07 | 9.903 | 10.07 | 106,200 | -0.03(-0.33%) |
Jul 02, 2002 | 10.27 | 10.28 | 10.09 | 10.10 | 76,200 | -0.13(-1.30%) |
Jul 01, 2002 | 10.36 | 10.36 | 10.08 | 10.23 | 600,000 | -0.16(-1.57%) |
Jun 28, 2002 | 10.05 | 10.40 | 9.987 | 10.40 | 132,300 | +0.29(+2.87%) |
Jun 27, 2002 | 10.10 | 10.14 | 10.01 | 10.11 | 106,200 | +0.04(+0.40%) |
Jun 26, 2002 | 10.01 | 10.13 | 10.01 | 10.07 | 147,300 | -0.00(-0.03%) |
Jun 25, 2002 | 10.08 | 10.19 | 10.05 | 10.07 | 200,700 | +0.26(+2.69%) |
Jun 21, 2002 | 9.757 | 9.817 | 9.757 | 9.807 | 70,800 | -0.01(-0.07%) |
Jun 20, 2002 | 9.860 | 10.03 | 9.813 | 9.813 | 134,700 | +0.03(+0.31%) |
Jun 19, 2002 | 9.933 | 9.933 | 9.733 | 9.783 | 124,200 | -0.10(-1.01%) |
Jun 18, 2002 | 9.920 | 9.960 | 9.780 | 9.883 | 360,000 | +0.00(+0.03%) |
Jun 17, 2002 | 9.683 | 9.917 | 9.677 | 9.880 | 144,600 | +0.27(+2.85%) |
Jun 14, 2002 | 9.633 | 9.633 | 9.490 | 9.607 | 74,100 | +0.05(+0.49%) |
Jun 12, 2002 | 9.550 | 9.607 | 9.507 | 9.560 | 158,100 | +0.05(+0.56%) |
Jun 11, 2002 | 9.550 | 9.563 | 9.483 | 9.507 | 66,900 | -0.08(-0.80%) |
Jun 10, 2002 | 9.720 | 9.750 | 9.540 | 9.583 | 72,600 | -0.13(-1.34%) |
Jun 07, 2002 | 9.650 | 9.713 | 9.610 | 9.713 | 72,300 | +0.01(+0.10%) |
Jun 06, 2002 | 9.673 | 9.747 | 9.643 | 9.703 | 75,900 | +0.01(+0.14%) |
Jun 05, 2002 | 9.750 | 9.750 | 9.647 | 9.690 | 219,300 | -0.36(-3.55%) |
May 31, 2002 | 10.14 | 10.22 | 10.03 | 10.05 | 209,700 | -0.36(-3.46%) |
May 28, 2002 | 10.57 | 10.61 | 10.33 | 10.41 | 158,700 | -0.04(-0.38%) |
May 27, 2002 | 10.48 | 10.54 | 10.42 | 10.45 | 59,400 | +0.00(+0.00%) |
May 24, 2002 | 10.48 | 10.54 | 10.42 | 10.45 | 59,400 | -0.07(-0.63%) |
May 23, 2002 | 10.40 | 10.58 | 10.40 | 10.51 | 300,000 | +0.07(+0.70%) |
May 22, 2002 | 10.42 | 10.44 | 10.25 | 10.44 | 140,100 | -0.03(-0.26%) |
May 21, 2002 | 10.44 | 10.51 | 10.39 | 10.47 | 372,000 | +0.05(+0.48%) |
May 20, 2002 | 10.58 | 10.58 | 10.41 | 10.42 | 114,000 | -0.20(-1.88%) |
May 17, 2002 | 10.55 | 10.62 | 10.49 | 10.62 | 64,800 | +0.05(+0.51%) |
May 16, 2002 | 10.44 | 10.56 | 10.43 | 10.56 | 68,100 | +0.13(+1.25%) |
May 15, 2002 | 10.42 | 10.51 | 10.42 | 10.43 | 138,300 | -0.03(-0.26%) |
May 14, 2002 | 10.42 | 10.46 | 10.33 | 10.46 | 115,200 | +0.10(+1.00%) |
May 13, 2002 | 10.33 | 10.52 | 10.32 | 10.36 | 87,300 | -0.02(-0.19%) |
May 10, 2002 | 10.33 | 10.40 | 10.32 | 10.38 | 100,800 | +0.11(+1.04%) |
May 09, 2002 | 10.33 | 10.33 | 10.23 | 10.27 | 1,440,000 | -0.02(-0.19%) |
May 08, 2002 | 10.00 | 10.30 | 10.00 | 10.29 | 191,400 | +0.31(+3.07%) |
May 07, 2002 | 10.02 | 10.12 | 9.937 | 9.983 | 218,400 | -0.02(-0.17%) |
May 06, 2002 | 10.07 | 10.07 | 9.917 | 10.00 | 257,100 | -0.14(-1.38%) |
May 03, 2002 | 9.893 | 10.17 | 9.867 | 10.14 | 434,100 | +0.21(+2.08%) |
May 02, 2002 | 9.957 | 9.963 | 9.800 | 9.933 | 140,100 | -0.06(-0.63%) |
May 01, 2002 | 9.863 | 9.997 | 9.833 | 9.997 | 161,100 | +0.13(+1.35%) |
Apr 30, 2002 | 9.873 | 9.917 | 9.767 | 9.863 | 176,100 | -0.05(-0.54%) |
Apr 29, 2002 | 9.933 | 9.933 | 9.790 | 9.917 | 190,500 | -0.06(-0.60%) |
Apr 26, 2002 | 9.937 | 9.977 | 9.880 | 9.977 | 414,300 | +0.08(+0.77%) |
Apr 25, 2002 | 9.717 | 9.960 | 9.673 | 9.900 | 294,000 | +0.22(+2.31%) |
Apr 24, 2002 | 9.740 | 9.777 | 9.563 | 9.677 | 184,500 | -0.05(-0.48%) |
Apr 23, 2002 | 9.917 | 9.930 | 9.650 | 9.723 | 244,800 | -0.23(-2.34%) |
Apr 22, 2002 | 9.933 | 10.00 | 9.873 | 9.957 | 79,500 | -0.01(-0.07%) |
Apr 19, 2002 | 9.813 | 10.03 | 9.723 | 9.963 | 288,000 | +0.11(+1.15%) |
Apr 18, 2002 | 9.793 | 9.860 | 9.687 | 9.850 | 120,300 | +0.10(+1.03%) |
Apr 17, 2002 | 9.827 | 9.873 | 9.740 | 9.750 | 149,100 | +0.00(+0.00%) |
Apr 16, 2002 | 9.683 | 9.783 | 9.670 | 9.750 | 60,600 | +0.10(+1.07%) |
Apr 15, 2002 | 9.467 | 9.650 | 9.467 | 9.647 | 163,800 | +0.26(+2.73%) |
Apr 12, 2002 | 9.697 | 9.730 | 9.383 | 9.390 | 139,500 | -0.39(-3.99%) |
Apr 11, 2002 | 9.800 | 9.803 | 9.697 | 9.780 | 115,200 | +0.01(+0.07%) |
Apr 10, 2002 | 9.710 | 9.830 | 9.710 | 9.773 | 124,200 | +0.10(+1.00%) |
Apr 09, 2002 | 9.840 | 9.840 | 9.643 | 9.677 | 129,000 | -0.21(-2.09%) |
Apr 08, 2002 | 9.917 | 9.917 | 9.820 | 9.883 | 101,100 | +0.14(+1.44%) |
Apr 05, 2002 | 9.857 | 9.953 | 9.743 | 9.743 | 122,700 | -0.11(-1.08%) |
Apr 04, 2002 | 9.950 | 9.983 | 9.827 | 9.850 | 84,300 | -0.12(-1.20%) |
Apr 03, 2002 | 10.05 | 10.09 | 9.840 | 9.970 | 330,000 | -0.16(-1.61%) |
Apr 02, 2002 | 10.11 | 10.20 | 10.07 | 10.13 | 328,200 | +0.08(+0.83%) |