Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.578 | 7.720 | 7.556 | 7.689 | 55,350 | +0.04(+0.52%) |
Apr 29, 2003 | 7.729 | 7.898 | 7.649 | 7.649 | 12,000 | -0.20(-2.49%) |
Apr 28, 2003 | 7.849 | 8.000 | 7.689 | 7.844 | 21,300 | +0.02(+0.28%) |
Apr 25, 2003 | 7.978 | 8.000 | 7.813 | 7.822 | 13,650 | -0.16(-1.95%) |
Apr 24, 2003 | 8.009 | 8.076 | 7.853 | 7.978 | 18,750 | -0.11(-1.37%) |
Apr 23, 2003 | 8.004 | 8.164 | 8.004 | 8.089 | 55,950 | +0.09(+1.11%) |
Apr 22, 2003 | 8.129 | 8.164 | 7.778 | 8.000 | 26,550 | -0.03(-0.33%) |
Apr 21, 2003 | 7.809 | 8.173 | 7.662 | 8.027 | 30,900 | +0.43(+5.61%) |
Apr 17, 2003 | 7.733 | 7.773 | 7.556 | 7.600 | 19,200 | +0.04(+0.59%) |
Apr 16, 2003 | 7.600 | 7.636 | 7.502 | 7.556 | 50,250 | +0.00(+0.00%) |
Apr 15, 2003 | 7.489 | 7.600 | 7.422 | 7.556 | 29,400 | -0.12(-1.51%) |
Apr 14, 2003 | 7.644 | 7.680 | 7.622 | 7.671 | 15,450 | +0.07(+0.88%) |
Apr 11, 2003 | 7.716 | 7.809 | 7.604 | 7.604 | 12,300 | -0.16(-2.06%) |
Apr 10, 2003 | 7.822 | 7.876 | 7.556 | 7.764 | 229,800 | -0.05(-0.68%) |
Apr 09, 2003 | 7.867 | 8.000 | 7.804 | 7.818 | 13,500 | -0.05(-0.68%) |
Apr 08, 2003 | 7.800 | 7.933 | 7.800 | 7.871 | 9,900 | +0.08(+1.09%) |
Apr 07, 2003 | 7.711 | 7.800 | 7.658 | 7.786 | 131,250 | +0.35(+4.72%) |
Apr 04, 2003 | 7.596 | 7.707 | 7.400 | 7.436 | 421,950 | -0.19(-2.45%) |
Apr 03, 2003 | 8.000 | 8.000 | 7.613 | 7.622 | 15,000 | -0.30(-3.81%) |
Apr 02, 2003 | 7.956 | 8.093 | 7.871 | 7.924 | 28,500 | +0.05(+0.62%) |
Apr 01, 2003 | 8.133 | 8.160 | 7.778 | 7.876 | 39,000 | -0.41(-4.94%) |
Mar 31, 2003 | 8.133 | 8.444 | 8.133 | 8.284 | 3,435,000 | +0.09(+1.09%) |
Mar 28, 2003 | 8.444 | 8.444 | 8.111 | 8.196 | 37,200 | +0.02(+0.27%) |
Mar 27, 2003 | 8.267 | 8.444 | 8.036 | 8.173 | 17,850 | -0.20(-2.39%) |
Mar 26, 2003 | 8.702 | 8.702 | 8.169 | 8.373 | 80,700 | -0.44(-4.94%) |
Mar 25, 2003 | 8.556 | 8.822 | 8.556 | 8.809 | 2,205,000 | +0.05(+0.56%) |
Mar 24, 2003 | 8.889 | 9.000 | 8.760 | 8.760 | 34,650 | -0.08(-0.96%) |
Mar 21, 2003 | 8.889 | 9.098 | 8.758 | 8.844 | 151,350 | -0.04(-0.50%) |
Mar 20, 2003 | 8.489 | 8.889 | 8.444 | 8.889 | 37,309 | +0.31(+3.63%) |
Mar 19, 2003 | 8.196 | 8.693 | 8.196 | 8.578 | 12,150 | +0.38(+4.61%) |
Mar 18, 2003 | 8.071 | 8.444 | 8.071 | 8.200 | 20,700 | +0.03(+0.33%) |
Mar 17, 2003 | 7.831 | 8.173 | 7.511 | 8.173 | 21,300 | +0.44(+5.63%) |
Mar 14, 2003 | 7.822 | 7.827 | 7.698 | 7.738 | 4,800 | -0.08(-1.08%) |
Mar 13, 2003 | 7.596 | 7.822 | 7.596 | 7.822 | 6,900 | +0.32(+4.20%) |
Mar 12, 2003 | 7.738 | 7.778 | 7.427 | 7.507 | 358,800 | -0.33(-4.20%) |
Mar 11, 2003 | 7.822 | 7.836 | 7.782 | 7.836 | 15,150 | +0.01(+0.17%) |
Mar 10, 2003 | 7.782 | 7.831 | 7.778 | 7.822 | 10,800 | +0.02(+0.28%) |
Mar 07, 2003 | 8.000 | 8.018 | 7.796 | 7.800 | 8,850 | -0.30(-3.73%) |
Mar 06, 2003 | 7.813 | 8.444 | 7.813 | 8.102 | 25,800 | +0.28(+3.52%) |
Mar 05, 2003 | 7.920 | 7.920 | 7.822 | 7.827 | 6,450 | -0.13(-1.67%) |
Mar 04, 2003 | 7.973 | 8.076 | 7.951 | 7.960 | 39,450 | -0.08(-1.00%) |
Mar 03, 2003 | 8.316 | 8.316 | 7.933 | 8.040 | 40,800 | -0.23(-2.79%) |
Feb 28, 2003 | 7.862 | 8.400 | 7.804 | 8.271 | 26,550 | +0.25(+3.10%) |
Feb 27, 2003 | 7.649 | 8.022 | 7.649 | 8.022 | 28,050 | +0.23(+2.97%) |
Feb 26, 2003 | 7.862 | 7.898 | 7.600 | 7.791 | 72,300 | -0.08(-0.96%) |
Feb 25, 2003 | 8.022 | 8.022 | 7.756 | 7.867 | 69,600 | -0.13(-1.61%) |
Feb 24, 2003 | 7.956 | 8.049 | 7.956 | 7.996 | 4,500 | -0.00(-0.06%) |
Feb 21, 2003 | 8.151 | 8.151 | 7.960 | 8.000 | 34,200 | -0.18(-2.17%) |
Feb 20, 2003 | 7.996 | 8.222 | 7.973 | 8.178 | 15,600 | +0.18(+2.28%) |
Feb 19, 2003 | 8.022 | 8.044 | 7.778 | 7.996 | 49,650 | -0.03(-0.33%) |
Feb 18, 2003 | 8.067 | 8.067 | 7.978 | 8.022 | 14,100 | -0.06(-0.72%) |
Feb 14, 2003 | 8.018 | 8.116 | 7.947 | 8.080 | 2,550 | +0.12(+1.46%) |
Feb 13, 2003 | 7.982 | 8.116 | 7.956 | 7.964 | 14,100 | +0.01(+0.11%) |
Feb 12, 2003 | 7.911 | 7.978 | 7.853 | 7.956 | 16,050 | +0.02(+0.28%) |
Feb 11, 2003 | 7.822 | 7.951 | 7.822 | 7.933 | 18,300 | +0.07(+0.85%) |
Feb 10, 2003 | 7.778 | 7.889 | 7.778 | 7.867 | 9,150 | +0.07(+0.85%) |
Feb 07, 2003 | 7.778 | 7.844 | 7.769 | 7.800 | 16,500 | +0.01(+0.17%) |
Feb 06, 2003 | 7.800 | 7.822 | 7.756 | 7.787 | 31,050 | +0.00(+0.00%) |
Feb 05, 2003 | 7.800 | 7.800 | 7.636 | 7.787 | 19,500 | -0.02(-0.23%) |
Feb 04, 2003 | 7.911 | 7.911 | 7.467 | 7.804 | 44,100 | -0.13(-1.62%) |
Feb 03, 2003 | 7.969 | 8.164 | 7.933 | 7.933 | 24,750 | -0.07(-0.83%) |
Jan 31, 2003 | 7.867 | 8.000 | 7.778 | 8.000 | 45,000 | +0.15(+1.87%) |
Jan 30, 2003 | 8.022 | 8.067 | 7.853 | 7.853 | 19,488 | -0.17(-2.11%) |
Jan 29, 2003 | 7.822 | 8.093 | 7.822 | 8.022 | 170,400 | +0.12(+1.46%) |
Jan 28, 2003 | 8.089 | 8.089 | 7.782 | 7.907 | 60,750 | +0.02(+0.23%) |
Jan 27, 2003 | 7.827 | 7.907 | 7.604 | 7.889 | 24,000 | +0.06(+0.79%) |
Jan 24, 2003 | 8.004 | 8.080 | 7.827 | 7.827 | 16,050 | -0.22(-2.71%) |
Jan 23, 2003 | 7.951 | 8.089 | 7.951 | 8.044 | 6,600 | +0.07(+0.84%) |
Jan 22, 2003 | 8.062 | 8.080 | 7.978 | 7.978 | 8,850 | -0.10(-1.26%) |
Jan 21, 2003 | 8.324 | 8.324 | 8.049 | 8.080 | 7,950 | -0.18(-2.15%) |
Jan 17, 2003 | 8.249 | 8.249 | 8.227 | 8.258 | 6,000 | -0.10(-1.17%) |
Jan 16, 2003 | 8.178 | 8.356 | 8.178 | 8.356 | 110,250 | +0.12(+1.46%) |
Jan 15, 2003 | 8.218 | 8.271 | 7.978 | 8.235 | 367,050 | +0.01(+0.16%) |
Jan 14, 2003 | 8.240 | 8.333 | 8.044 | 8.222 | 7,500 | +0.10(+1.20%) |
Jan 13, 2003 | 8.440 | 8.440 | 8.049 | 8.124 | 10,650 | -0.03(-0.33%) |
Jan 10, 2003 | 8.231 | 8.356 | 8.053 | 8.151 | 4,650 | -0.17(-2.04%) |
Jan 09, 2003 | 8.382 | 8.400 | 8.254 | 8.320 | 5,100 | -0.04(-0.47%) |
Jan 08, 2003 | 8.547 | 8.547 | 8.222 | 8.360 | 20,100 | +0.04(+0.48%) |
Jan 07, 2003 | 8.627 | 8.742 | 8.320 | 8.320 | 9,300 | -0.43(-4.93%) |
Jan 06, 2003 | 8.631 | 8.756 | 8.622 | 8.751 | 8,100 | +0.08(+0.87%) |
Jan 03, 2003 | 8.867 | 8.867 | 8.569 | 8.676 | 21,900 | -0.08(-0.91%) |
Jan 02, 2003 | 8.596 | 8.751 | 8.382 | 8.756 | 7,950 | +0.29(+3.47%) |
Dec 31, 2002 | 8.476 | 8.729 | 8.391 | 8.462 | 19,500 | +0.06(+0.74%) |
Dec 30, 2002 | 8.178 | 8.449 | 8.023 | 8.400 | 22,350 | +0.22(+2.66%) |
Dec 27, 2002 | 8.533 | 8.551 | 8.182 | 8.182 | 8,100 | -0.28(-3.36%) |
Dec 26, 2002 | 8.542 | 8.542 | 8.409 | 8.467 | 8,850 | -0.15(-1.75%) |
Dec 24, 2002 | 8.444 | 8.617 | 8.444 | 8.617 | 3,000 | +0.15(+1.78%) |
Dec 23, 2002 | 7.804 | 8.578 | 7.658 | 8.467 | 19,200 | +0.03(+0.32%) |
Dec 20, 2002 | 7.804 | 8.440 | 7.658 | 8.440 | 46,800 | +0.38(+4.74%) |
Dec 19, 2002 | 8.276 | 8.418 | 7.849 | 8.058 | 17,850 | -0.38(-4.53%) |
Dec 18, 2002 | 8.467 | 8.529 | 8.276 | 8.440 | 58,800 | -0.12(-1.35%) |
Dec 17, 2002 | 8.418 | 8.613 | 8.249 | 8.556 | 56,100 | +0.20(+2.39%) |
Dec 16, 2002 | 8.356 | 8.378 | 8.356 | 8.356 | 9,900 | +0.19(+2.29%) |
Dec 13, 2002 | 8.236 | 8.524 | 8.142 | 8.169 | 5,550 | -0.24(-2.80%) |
Dec 12, 2002 | 8.218 | 8.444 | 8.218 | 8.404 | 11,400 | +0.21(+2.55%) |
Dec 11, 2002 | 8.044 | 8.209 | 8.000 | 8.196 | 7,800 | -0.02(-0.27%) |
Dec 10, 2002 | 8.000 | 8.218 | 7.911 | 8.218 | 32,250 | +0.17(+2.15%) |
Dec 09, 2002 | 8.080 | 8.116 | 7.907 | 8.044 | 21,150 | -0.04(-0.49%) |
Dec 06, 2002 | 8.093 | 8.267 | 8.084 | 8.084 | 22,050 | -0.13(-1.62%) |
Dec 05, 2002 | 8.000 | 8.253 | 8.000 | 8.218 | 16,650 | +0.12(+1.49%) |
Dec 04, 2002 | 8.124 | 8.133 | 7.991 | 8.097 | 27,000 | -0.03(-0.33%) |
Dec 03, 2002 | 8.349 | 8.591 | 8.124 | 8.124 | 26,550 | -0.21(-2.51%) |
Dec 02, 2002 | 8.618 | 8.618 | 8.311 | 8.333 | 109,950 | -0.27(-3.10%) |
Nov 29, 2002 | 8.444 | 8.613 | 8.440 | 8.600 | 7,200 | +0.16(+1.90%) |
Nov 27, 2002 | 8.493 | 8.493 | 8.222 | 8.440 | 54,900 | +0.04(+0.48%) |
Nov 26, 2002 | 8.427 | 8.427 | 8.356 | 8.400 | 33,150 | -0.06(-0.74%) |
Nov 25, 2002 | 8.449 | 8.644 | 8.382 | 8.462 | 18,000 | +0.18(+2.20%) |
Nov 22, 2002 | 8.293 | 8.547 | 8.222 | 8.280 | 16,950 | -0.08(-1.01%) |
Nov 21, 2002 | 8.800 | 8.800 | 8.111 | 8.364 | 239,850 | -0.44(-4.95%) |
Nov 20, 2002 | 8.804 | 8.898 | 8.604 | 8.800 | 10,050 | -0.01(-0.11%) |
Nov 19, 2002 | 9.156 | 9.156 | 8.800 | 8.809 | 43,950 | -0.27(-2.99%) |
Nov 18, 2002 | 9.320 | 9.402 | 9.063 | 9.080 | 8,550 | -0.32(-3.40%) |
Nov 15, 2002 | 9.316 | 9.498 | 9.316 | 9.400 | 7,050 | -0.20(-2.04%) |
Nov 14, 2002 | 9.333 | 9.604 | 9.124 | 9.596 | 17,550 | +0.33(+3.55%) |
Nov 13, 2002 | 8.991 | 9.267 | 8.964 | 9.267 | 39,900 | +0.24(+2.60%) |
Nov 12, 2002 | 8.742 | 9.284 | 8.662 | 9.032 | 22,650 | +0.32(+3.73%) |
Nov 11, 2002 | 9.000 | 9.284 | 8.707 | 8.707 | 42,000 | -0.39(-4.31%) |
Nov 08, 2002 | 9.124 | 9.538 | 9.067 | 9.099 | 22,650 | +0.03(+0.30%) |
Nov 07, 2002 | 9.484 | 9.484 | 9.067 | 9.071 | 14,550 | -0.41(-4.36%) |
Nov 06, 2002 | 9.347 | 9.533 | 9.347 | 9.484 | 25,800 | +0.14(+1.47%) |
Nov 05, 2002 | 9.560 | 9.573 | 9.342 | 9.347 | 17,400 | -0.21(-2.23%) |
Nov 04, 2002 | 9.498 | 9.596 | 9.489 | 9.560 | 20,250 | +0.07(+0.75%) |
Nov 01, 2002 | 9.093 | 9.600 | 9.093 | 9.489 | 34,200 | +0.36(+3.99%) |
Oct 31, 2002 | 9.111 | 9.373 | 9.004 | 9.124 | 29,250 | +0.02(+0.20%) |
Oct 30, 2002 | 8.787 | 9.231 | 8.787 | 9.106 | 12,048 | +0.32(+3.64%) |
Oct 29, 2002 | 8.920 | 8.920 | 8.511 | 8.787 | 7,800 | +0.25(+2.90%) |
Oct 28, 2002 | 9.004 | 9.120 | 8.338 | 8.539 | 30,480 | -0.57(-6.28%) |
Oct 25, 2002 | 9.289 | 9.289 | 8.898 | 9.111 | 42,300 | -0.00(-0.05%) |
Oct 24, 2002 | 9.156 | 9.329 | 8.964 | 9.116 | 69,300 | -0.28(-2.93%) |
Oct 23, 2002 | 8.778 | 9.427 | 8.556 | 9.391 | 58,350 | +0.50(+5.65%) |
Oct 22, 2002 | 9.156 | 9.307 | 8.782 | 8.889 | 54,150 | -0.56(-5.88%) |
Oct 21, 2002 | 9.022 | 9.467 | 9.022 | 9.444 | 23,100 | +0.15(+1.63%) |
Oct 18, 2002 | 8.956 | 9.293 | 8.956 | 9.293 | 4,500 | +0.05(+0.53%) |
Oct 17, 2002 | 9.227 | 9.307 | 9.102 | 9.244 | 10,200 | +0.25(+2.77%) |
Oct 16, 2002 | 8.711 | 8.996 | 8.711 | 8.996 | 10,200 | +0.04(+0.45%) |
Oct 15, 2002 | 8.953 | 9.129 | 8.953 | 8.956 | 5,400 | +0.07(+0.80%) |
Oct 14, 2002 | 8.809 | 9.066 | 8.809 | 8.884 | 6,000 | +0.08(+0.91%) |
Oct 11, 2002 | 8.756 | 9.138 | 8.756 | 8.804 | 11,550 | +0.14(+1.59%) |
Oct 10, 2002 | 8.893 | 9.000 | 8.667 | 8.667 | 41,550 | -0.25(-2.84%) |
Oct 09, 2002 | 9.200 | 9.329 | 8.889 | 8.920 | 21,652 | -0.37(-3.97%) |
Oct 08, 2002 | 9.333 | 9.333 | 9.209 | 9.289 | 60,750 | -0.16(-1.65%) |
Oct 07, 2002 | 9.454 | 10.03 | 9.444 | 9.444 | 60,750 | -0.28(-2.92%) |
Oct 04, 2002 | 9.569 | 9.729 | 9.556 | 9.729 | 21,000 | +0.28(+2.96%) |
Oct 03, 2002 | 9.773 | 9.773 | 9.444 | 9.449 | 13,350 | -0.23(-2.34%) |
Oct 02, 2002 | 10.18 | 10.20 | 9.622 | 9.676 | 28,950 | -0.48(-4.77%) |
Oct 01, 2002 | 9.609 | 10.21 | 9.609 | 10.16 | 34,495 | +0.27(+2.70%) |
Sep 30, 2002 | 9.773 | 9.977 | 9.467 | 9.893 | 158,755 | +0.04(+0.45%) |
Sep 27, 2002 | 9.062 | 9.911 | 9.062 | 9.849 | 122,100 | +0.84(+9.32%) |
Sep 26, 2002 | 8.844 | 9.111 | 8.836 | 9.009 | 22,800 | +0.27(+3.10%) |
Sep 25, 2002 | 8.733 | 8.849 | 8.604 | 8.738 | 185,400 | -0.02(-0.20%) |
Sep 24, 2002 | 8.644 | 8.889 | 8.640 | 8.756 | 38,700 | +0.08(+0.87%) |
Sep 23, 2002 | 8.960 | 9.036 | 8.667 | 8.680 | 112,350 | -0.59(-6.38%) |
Sep 20, 2002 | 9.022 | 9.338 | 8.933 | 9.271 | 61,050 | +0.29(+3.22%) |
Sep 19, 2002 | 8.933 | 9.013 | 8.933 | 8.982 | 61,500 | +0.05(+0.55%) |
Sep 18, 2002 | 8.920 | 9.182 | 8.876 | 8.933 | 32,100 | +0.01(+0.15%) |
Sep 17, 2002 | 9.227 | 9.417 | 8.920 | 8.920 | 27,450 | -0.27(-2.90%) |
Sep 16, 2002 | 9.236 | 9.538 | 9.178 | 9.187 | 15,150 | -0.10(-1.10%) |
Sep 13, 2002 | 9.511 | 9.600 | 9.178 | 9.289 | 18,900 | -0.23(-2.38%) |
Sep 12, 2002 | 9.556 | 9.600 | 9.444 | 9.516 | 10,050 | +0.11(+1.13%) |
Sep 11, 2002 | 9.107 | 9.547 | 9.071 | 9.409 | 19,350 | +0.30(+3.32%) |
Sep 10, 2002 | 8.991 | 9.111 | 8.912 | 9.107 | 27,000 | +0.12(+1.29%) |
Sep 09, 2002 | 8.933 | 9.142 | 8.889 | 8.991 | 37,650 | +0.08(+0.85%) |
Sep 06, 2002 | 9.218 | 9.364 | 8.889 | 8.916 | 19,350 | -0.10(-1.09%) |
Sep 05, 2002 | 8.951 | 9.222 | 8.913 | 9.013 | 36,600 | +0.06(+0.69%) |
Sep 04, 2002 | 8.827 | 8.987 | 8.827 | 8.951 | 15,900 | +0.06(+0.70%) |
Sep 03, 2002 | 8.813 | 9.013 | 8.800 | 8.889 | 24,150 | +0.00(+0.00%) |
Aug 30, 2002 | 8.947 | 9.107 | 8.889 | 8.889 | 21,600 | -0.19(-2.06%) |
Aug 29, 2002 | 9.164 | 9.351 | 8.889 | 9.076 | 46,650 | +0.08(+0.89%) |
Aug 28, 2002 | 9.436 | 10.00 | 8.991 | 8.996 | 35,550 | -0.36(-3.85%) |
Aug 27, 2002 | 9.134 | 9.667 | 9.133 | 9.356 | 27,450 | +0.07(+0.72%) |
Aug 26, 2002 | 9.307 | 9.418 | 9.116 | 9.289 | 28,650 | -0.02(-0.24%) |
Aug 23, 2002 | 9.369 | 9.378 | 8.978 | 9.311 | 51,630 | -0.46(-4.73%) |
Aug 22, 2002 | 9.360 | 9.773 | 9.347 | 9.773 | 15,150 | +0.12(+1.29%) |
Aug 21, 2002 | 9.289 | 9.711 | 9.289 | 9.649 | 19,800 | +0.19(+2.02%) |
Aug 20, 2002 | 9.333 | 9.538 | 9.267 | 9.458 | 38,100 | +0.35(+3.86%) |
Aug 16, 2002 | 9.060 | 9.333 | 8.907 | 9.107 | 15,000 | -0.12(-1.25%) |
Aug 15, 2002 | 9.329 | 9.329 | 8.991 | 9.222 | 42,000 | -0.02(-0.24%) |
Aug 14, 2002 | 9.138 | 9.387 | 8.889 | 9.244 | 67,500 | +0.21(+2.36%) |
Aug 13, 2002 | 9.258 | 9.409 | 8.889 | 9.031 | 25,500 | -0.44(-4.65%) |
Aug 12, 2002 | 9.329 | 9.556 | 9.289 | 9.471 | 8,160,000 | -0.20(-2.02%) |
Aug 07, 2002 | 9.556 | 9.737 | 9.111 | 9.667 | 27,450 | -0.08(-0.78%) |
Aug 06, 2002 | 9.444 | 9.742 | 9.293 | 9.742 | 58,350 | +0.40(+4.33%) |
Aug 05, 2002 | 9.249 | 9.427 | 9.067 | 9.338 | 51,600 | +0.04(+0.48%) |
Aug 02, 2002 | 9.333 | 9.333 | 9.093 | 9.293 | 146,550 | +0.05(+0.53%) |
Aug 01, 2002 | 9.316 | 9.422 | 9.000 | 9.244 | 76,650 | +0.01(+0.14%) |
Jul 31, 2002 | 9.236 | 9.320 | 8.951 | 9.231 | 75,600 | +0.03(+0.34%) |
Jul 30, 2002 | 8.884 | 9.200 | 8.862 | 9.200 | 134,850 | +0.31(+3.50%) |
Jul 29, 2002 | 8.867 | 8.978 | 8.867 | 8.889 | 25,695,000 | +0.00(+0.00%) |
Jul 26, 2002 | 8.889 | 8.929 | 8.729 | 8.889 | 14,400 | +0.09(+1.06%) |
Jul 25, 2002 | 8.845 | 8.907 | 8.449 | 8.796 | 115,350 | -0.12(-1.35%) |
Jul 24, 2002 | 9.329 | 9.595 | 8.867 | 8.916 | 187,500 | -0.41(-4.43%) |
Jul 23, 2002 | 9.756 | 9.756 | 9.329 | 9.329 | 80,283 | -0.18(-1.87%) |
Jul 22, 2002 | 9.800 | 10.26 | 9.418 | 9.507 | 22,107 | -0.34(-3.43%) |
Jul 19, 2002 | 10.33 | 10.43 | 9.804 | 9.844 | 84,750 | -0.73(-6.93%) |
Jul 17, 2002 | 10.76 | 11.11 | 10.51 | 10.58 | 50,250 | -0.53(-4.80%) |
Jul 12, 2002 | 11.00 | 11.31 | 10.89 | 11.11 | 190,050 | +0.02(+0.20%) |
Jul 11, 2002 | 10.67 | 11.11 | 10.67 | 11.09 | 105,750 | +0.20(+1.84%) |
Jul 10, 2002 | 11.11 | 11.11 | 10.67 | 10.89 | 141,900 | -0.22(-2.00%) |
Jul 09, 2002 | 10.67 | 11.10 | 10.42 | 11.11 | 211,050 | +0.44(+4.17%) |
Jul 08, 2002 | 10.87 | 10.87 | 10.67 | 10.67 | 50,100 | -0.20(-1.84%) |
Jul 05, 2002 | 10.22 | 10.89 | 10.22 | 10.87 | 4,350 | +0.33(+3.17%) |
Jul 04, 2002 | 10.66 | 10.67 | 10.22 | 10.53 | 54,750 | +0.00(+0.00%) |
Jul 03, 2002 | 10.66 | 10.67 | 10.22 | 10.53 | 54,750 | +0.04(+0.38%) |
Jul 02, 2002 | 10.63 | 10.78 | 10.22 | 10.49 | 78,300 | +0.31(+3.01%) |
Jul 01, 2002 | 10.14 | 10.24 | 9.556 | 10.19 | 76,500 | +0.32(+3.29%) |
Jun 28, 2002 | 10.13 | 10.42 | 9.609 | 9.862 | 236,700 | -0.28(-2.72%) |
Jun 27, 2002 | 9.818 | 10.23 | 9.458 | 10.14 | 59,400 | +0.36(+3.69%) |
Jun 26, 2002 | 9.542 | 9.778 | 9.444 | 9.778 | 37,500 | -0.09(-0.90%) |
Jun 25, 2002 | 9.773 | 9.956 | 9.658 | 9.867 | 121,800 | -0.13(-1.29%) |
Jun 21, 2002 | 10.22 | 10.26 | 10.00 | 9.996 | 55,650 | +0.20(+2.09%) |
Jun 20, 2002 | 9.858 | 10.05 | 9.778 | 9.791 | 29,400 | +0.04(+0.41%) |
Jun 19, 2002 | 10.22 | 10.22 | 9.711 | 9.751 | 59,700 | -0.45(-4.40%) |
Jun 18, 2002 | 10.22 | 10.33 | 9.978 | 10.20 | 22,800 | +0.05(+0.52%) |
Jun 17, 2002 | 10.22 | 10.25 | 10.12 | 10.15 | 18,150 | +0.14(+1.42%) |
Jun 14, 2002 | 9.907 | 10.22 | 9.880 | 10.00 | 34,800 | -0.25(-2.43%) |
Jun 12, 2002 | 10.07 | 10.33 | 10.07 | 10.25 | 66,750 | +0.03(+0.26%) |
Jun 11, 2002 | 10.22 | 10.44 | 10.22 | 10.23 | 19,950 | -0.11(-1.07%) |
Jun 10, 2002 | 10.22 | 10.44 | 10.22 | 10.34 | 9,900 | +0.10(+0.96%) |
Jun 07, 2002 | 10.31 | 10.31 | 10.18 | 10.24 | 6,900 | +0.02(+0.17%) |
Jun 06, 2002 | 10.25 | 10.53 | 10.22 | 10.22 | 38,850 | -0.33(-3.16%) |
Jun 05, 2002 | 10.36 | 10.56 | 10.24 | 10.56 | 44,850 | +0.00(+0.00%) |
May 31, 2002 | 10.75 | 10.75 | 10.32 | 10.56 | 20,250 | +0.33(+3.22%) |
May 28, 2002 | 10.16 | 10.31 | 10.16 | 10.23 | 31,050 | +0.00(+0.00%) |
May 27, 2002 | 10.25 | 10.38 | 10.20 | 10.23 | 14,700 | +0.00(+0.00%) |
May 24, 2002 | 10.25 | 10.38 | 10.20 | 10.23 | 14,700 | -0.18(-1.71%) |
May 23, 2002 | 10.22 | 10.56 | 10.07 | 10.40 | 32,250 | +0.13(+1.26%) |
May 22, 2002 | 10.62 | 10.62 | 10.22 | 10.28 | 20,100 | -0.07(-0.69%) |
May 21, 2002 | 10.66 | 10.67 | 10.22 | 10.35 | 20,550 | -0.11(-1.02%) |
May 20, 2002 | 10.67 | 10.67 | 10.23 | 10.45 | 20,250 | -0.21(-1.96%) |
May 17, 2002 | 10.51 | 10.66 | 10.16 | 10.66 | 41,250 | +0.17(+1.61%) |
May 16, 2002 | 10.79 | 10.86 | 10.47 | 10.49 | 60,600 | -0.22(-2.03%) |
May 15, 2002 | 10.46 | 10.87 | 10.46 | 10.71 | 157,350 | +0.00(+0.04%) |
May 14, 2002 | 10.89 | 10.91 | 10.57 | 10.71 | 97,200 | -0.14(-1.27%) |
May 13, 2002 | 10.58 | 10.70 | 10.37 | 10.84 | 111,300 | +0.24(+2.31%) |
May 10, 2002 | 10.66 | 10.66 | 10.20 | 10.60 | 36,300 | -0.07(-0.63%) |
May 09, 2002 | 10.66 | 10.68 | 10.56 | 10.67 | 33,600 | +0.13(+1.22%) |
May 08, 2002 | 10.96 | 11.00 | 10.54 | 10.54 | 61,800 | -0.40(-3.62%) |
May 07, 2002 | 10.58 | 10.93 | 10.58 | 10.93 | 58,800 | +0.20(+1.91%) |
May 06, 2002 | 10.64 | 10.95 | 10.64 | 10.73 | 60,150 | -0.19(-1.71%) |
May 03, 2002 | 10.87 | 11.01 | 10.67 | 10.92 | 52,650 | -0.04(-0.37%) |
May 02, 2002 | 11.07 | 11.09 | 10.76 | 10.96 | 41,850 | -0.06(-0.57%) |