Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.950 | 7.970 | 7.880 | 7.940 | 124,500 | -0.01(-0.13%) |
Apr 29, 2003 | 7.980 | 8.050 | 7.900 | 7.950 | 89,100 | -0.07(-0.87%) |
Apr 28, 2003 | 7.740 | 8.140 | 7.740 | 8.020 | 104,100 | +0.34(+4.43%) |
Apr 25, 2003 | 7.930 | 7.930 | 7.650 | 7.680 | 43,200 | -0.28(-3.52%) |
Apr 24, 2003 | 7.900 | 8.060 | 7.800 | 7.960 | 56,500 | -0.04(-0.50%) |
Apr 23, 2003 | 7.830 | 8.000 | 7.630 | 8.000 | 171,800 | +0.17(+2.17%) |
Apr 22, 2003 | 7.850 | 7.890 | 7.700 | 7.830 | 94,700 | +0.03(+0.38%) |
Apr 21, 2003 | 7.610 | 7.930 | 7.610 | 7.800 | 116,200 | +0.09(+1.17%) |
Apr 17, 2003 | 7.630 | 7.800 | 7.610 | 7.710 | 72,700 | +0.18(+2.39%) |
Apr 16, 2003 | 7.750 | 7.750 | 7.530 | 7.530 | 70,900 | -0.12(-1.57%) |
Apr 15, 2003 | 7.610 | 7.700 | 7.550 | 7.650 | 157,500 | +0.11(+1.46%) |
Apr 14, 2003 | 7.240 | 7.560 | 7.200 | 7.540 | 121,300 | +0.30(+4.14%) |
Apr 11, 2003 | 7.330 | 7.380 | 7.160 | 7.240 | 170,000 | +0.01(+0.14%) |
Apr 10, 2003 | 7.150 | 7.310 | 7.110 | 7.230 | 202,700 | +0.08(+1.12%) |
Apr 09, 2003 | 7.350 | 7.400 | 7.090 | 7.150 | 213,400 | -0.15(-2.05%) |
Apr 08, 2003 | 7.370 | 7.370 | 7.140 | 7.300 | 162,100 | +0.03(+0.41%) |
Apr 07, 2003 | 7.340 | 7.470 | 7.260 | 7.270 | 209,100 | +0.03(+0.41%) |
Apr 04, 2003 | 7.250 | 7.400 | 7.240 | 7.240 | 67,300 | -0.08(-1.09%) |
Apr 03, 2003 | 7.450 | 7.450 | 7.280 | 7.320 | 81,000 | -0.08(-1.08%) |
Apr 02, 2003 | 7.310 | 7.430 | 7.270 | 7.400 | 129,400 | +0.19(+2.64%) |
Apr 01, 2003 | 7.080 | 7.220 | 7.080 | 7.210 | 275,100 | +0.26(+3.74%) |
Mar 31, 2003 | 7.120 | 7.370 | 6.950 | 6.950 | 235,700 | -0.27(-3.74%) |
Mar 28, 2003 | 7.270 | 7.390 | 7.220 | 7.220 | 147,900 | -0.05(-0.69%) |
Mar 27, 2003 | 7.200 | 7.280 | 7.120 | 7.270 | 192,800 | +0.16(+2.25%) |
Mar 26, 2003 | 7.330 | 7.330 | 7.110 | 7.110 | 165,800 | -0.13(-1.80%) |
Mar 25, 2003 | 7.200 | 7.350 | 7.180 | 7.240 | 92,100 | +0.11(+1.54%) |
Mar 24, 2003 | 7.350 | 7.350 | 7.130 | 7.130 | 149,600 | -0.24(-3.26%) |
Mar 21, 2003 | 7.070 | 7.390 | 7.070 | 7.370 | 231,900 | +0.30(+4.24%) |
Mar 20, 2003 | 7.190 | 7.200 | 6.850 | 7.070 | 265,900 | -0.12(-1.67%) |
Mar 19, 2003 | 7.190 | 7.200 | 7.010 | 7.190 | 91,700 | +0.04(+0.56%) |
Mar 18, 2003 | 7.290 | 7.290 | 6.940 | 7.150 | 188,100 | -0.04(-0.56%) |
Mar 17, 2003 | 7.020 | 7.300 | 7.000 | 7.190 | 211,000 | +0.12(+1.70%) |
Mar 14, 2003 | 7.130 | 7.210 | 7.000 | 7.070 | 94,900 | +0.04(+0.57%) |
Mar 13, 2003 | 6.990 | 7.040 | 6.970 | 7.030 | 111,900 | +0.08(+1.15%) |
Mar 12, 2003 | 6.900 | 6.990 | 6.850 | 6.950 | 155,300 | +0.05(+0.72%) |
Mar 11, 2003 | 6.960 | 7.000 | 6.760 | 6.900 | 78,400 | +0.04(+0.58%) |
Mar 10, 2003 | 7.070 | 7.140 | 6.770 | 6.860 | 118,800 | -0.30(-4.19%) |
Mar 07, 2003 | 7.200 | 7.400 | 7.060 | 7.160 | 147,500 | -0.12(-1.65%) |
Mar 06, 2003 | 7.280 | 7.400 | 7.150 | 7.280 | 140,800 | -0.07(-0.95%) |
Mar 05, 2003 | 7.250 | 7.390 | 7.150 | 7.350 | 91,600 | +0.11(+1.52%) |
Mar 04, 2003 | 7.400 | 7.400 | 7.140 | 7.240 | 86,700 | -0.16(-2.16%) |
Mar 03, 2003 | 7.380 | 7.470 | 7.340 | 7.400 | 262,500 | +0.08(+1.09%) |
Feb 28, 2003 | 7.400 | 7.460 | 7.300 | 7.320 | 663,700 | -0.08(-1.08%) |
Feb 27, 2003 | 7.400 | 7.480 | 7.330 | 7.400 | 216,900 | +0.00(+0.00%) |
Feb 26, 2003 | 7.500 | 7.500 | 7.320 | 7.400 | 356,400 | -0.10(-1.33%) |
Feb 25, 2003 | 7.360 | 7.500 | 7.150 | 7.500 | 223,000 | +0.09(+1.21%) |
Feb 24, 2003 | 7.550 | 7.550 | 7.350 | 7.410 | 177,500 | -0.18(-2.37%) |
Feb 21, 2003 | 7.530 | 7.600 | 7.450 | 7.590 | 364,700 | +0.09(+1.20%) |
Feb 20, 2003 | 7.490 | 7.630 | 7.460 | 7.500 | 243,900 | +0.06(+0.81%) |
Feb 19, 2003 | 7.500 | 7.540 | 7.440 | 7.440 | 237,900 | -0.02(-0.27%) |
Feb 18, 2003 | 7.580 | 7.620 | 7.400 | 7.460 | 612,800 | -0.02(-0.27%) |
Feb 14, 2003 | 7.500 | 7.510 | 7.400 | 7.480 | 199,800 | +0.00(+0.00%) |
Feb 13, 2003 | 7.550 | 7.550 | 7.310 | 7.480 | 191,000 | -0.02(-0.27%) |
Feb 12, 2003 | 7.600 | 7.600 | 7.460 | 7.500 | 215,800 | -0.10(-1.32%) |
Feb 11, 2003 | 7.500 | 7.680 | 7.450 | 7.600 | 607,200 | +0.10(+1.33%) |
Feb 10, 2003 | 7.770 | 7.780 | 7.490 | 7.500 | 373,900 | -0.27(-3.47%) |
Feb 07, 2003 | 8.090 | 8.100 | 7.770 | 7.770 | 741,500 | -0.27(-3.36%) |
Feb 06, 2003 | 8.270 | 8.270 | 7.980 | 8.040 | 238,500 | -0.14(-1.71%) |
Feb 05, 2003 | 8.350 | 8.400 | 8.100 | 8.180 | 267,500 | -0.14(-1.68%) |
Feb 04, 2003 | 8.550 | 8.550 | 8.170 | 8.320 | 285,500 | -0.19(-2.23%) |
Feb 03, 2003 | 8.690 | 8.780 | 8.380 | 8.510 | 133,900 | -0.17(-1.96%) |
Jan 31, 2003 | 8.470 | 8.780 | 8.450 | 8.680 | 82,000 | +0.22(+2.60%) |
Jan 30, 2003 | 8.990 | 8.990 | 8.310 | 8.460 | 334,300 | -0.18(-2.08%) |
Jan 29, 2003 | 8.590 | 8.640 | 8.300 | 8.640 | 343,600 | +0.04(+0.47%) |
Jan 28, 2003 | 8.520 | 8.600 | 8.260 | 8.600 | 153,800 | +0.15(+1.78%) |
Jan 27, 2003 | 8.620 | 8.650 | 8.330 | 8.450 | 278,600 | -0.12(-1.40%) |
Jan 24, 2003 | 8.920 | 8.930 | 8.540 | 8.570 | 339,300 | -0.32(-3.60%) |
Jan 23, 2003 | 8.900 | 9.050 | 8.750 | 8.890 | 147,400 | +0.04(+0.45%) |
Jan 22, 2003 | 8.980 | 9.020 | 8.760 | 8.850 | 139,800 | -0.13(-1.45%) |
Jan 21, 2003 | 9.270 | 9.310 | 8.900 | 8.980 | 141,300 | -0.34(-3.65%) |
Jan 17, 2003 | 9.450 | 9.450 | 9.120 | 9.320 | 101,700 | -0.01(-0.11%) |
Jan 16, 2003 | 9.400 | 9.470 | 9.230 | 9.330 | 148,100 | -0.03(-0.32%) |
Jan 15, 2003 | 9.450 | 9.450 | 9.200 | 9.360 | 106,700 | -0.05(-0.53%) |
Jan 14, 2003 | 9.280 | 9.480 | 9.280 | 9.410 | 108,700 | +0.11(+1.18%) |
Jan 13, 2003 | 9.350 | 9.470 | 9.250 | 9.300 | 87,000 | -0.14(-1.48%) |
Jan 10, 2003 | 9.600 | 9.600 | 9.250 | 9.440 | 158,700 | -0.09(-0.94%) |
Jan 09, 2003 | 9.180 | 9.680 | 9.110 | 9.530 | 117,200 | +0.33(+3.59%) |
Jan 08, 2003 | 9.300 | 9.340 | 9.050 | 9.200 | 138,200 | -0.10(-1.08%) |
Jan 07, 2003 | 9.400 | 9.420 | 9.190 | 9.300 | 122,700 | -0.08(-0.85%) |
Jan 06, 2003 | 9.360 | 9.500 | 9.290 | 9.380 | 105,900 | +0.03(+0.32%) |
Jan 03, 2003 | 9.400 | 9.470 | 9.200 | 9.350 | 172,800 | -0.05(-0.53%) |
Jan 02, 2003 | 9.350 | 9.430 | 9.200 | 9.400 | 167,900 | +0.20(+2.17%) |
Dec 31, 2002 | 9.020 | 9.340 | 8.990 | 9.200 | 242,800 | +0.09(+0.99%) |
Dec 30, 2002 | 8.900 | 9.160 | 8.900 | 9.110 | 273,500 | +0.11(+1.22%) |
Dec 27, 2002 | 9.150 | 9.200 | 8.960 | 9.000 | 190,000 | -0.10(-1.10%) |
Dec 26, 2002 | 9.350 | 9.420 | 9.070 | 9.100 | 170,200 | -0.21(-2.26%) |
Dec 24, 2002 | 9.400 | 9.500 | 9.310 | 9.310 | 114,100 | -0.05(-0.53%) |
Dec 23, 2002 | 9.300 | 9.600 | 9.250 | 9.360 | 181,000 | -0.14(-1.47%) |
Dec 20, 2002 | 9.500 | 9.500 | 9.250 | 9.500 | 231,200 | +0.07(+0.74%) |
Dec 19, 2002 | 9.400 | 9.660 | 9.350 | 9.430 | 156,300 | -0.02(-0.21%) |
Dec 18, 2002 | 9.390 | 9.550 | 9.320 | 9.450 | 102,000 | +0.04(+0.43%) |
Dec 17, 2002 | 9.610 | 9.650 | 9.290 | 9.410 | 150,600 | -0.30(-3.09%) |
Dec 16, 2002 | 9.150 | 9.710 | 9.150 | 9.710 | 165,500 | +0.66(+7.29%) |
Dec 13, 2002 | 9.310 | 9.400 | 9.050 | 9.050 | 246,900 | -0.35(-3.72%) |
Dec 12, 2002 | 9.800 | 9.800 | 9.400 | 9.400 | 178,700 | -0.34(-3.49%) |
Dec 11, 2002 | 9.830 | 9.970 | 9.720 | 9.740 | 276,100 | -0.14(-1.42%) |
Dec 10, 2002 | 9.640 | 10.05 | 9.640 | 9.880 | 304,700 | +0.24(+2.49%) |
Dec 09, 2002 | 10.43 | 10.43 | 9.640 | 9.640 | 223,200 | -0.87(-8.28%) |
Dec 06, 2002 | 10.36 | 10.64 | 10.36 | 10.51 | 246,700 | +0.06(+0.57%) |
Dec 05, 2002 | 9.960 | 10.54 | 9.960 | 10.45 | 247,700 | +0.39(+3.88%) |
Dec 04, 2002 | 9.600 | 10.34 | 9.600 | 10.06 | 281,700 | +0.36(+3.71%) |
Dec 03, 2002 | 9.500 | 9.970 | 9.500 | 9.700 | 145,100 | +0.00(+0.00%) |
Dec 02, 2002 | 9.870 | 9.960 | 9.600 | 9.700 | 109,400 | -0.07(-0.72%) |
Nov 29, 2002 | 9.720 | 9.770 | 9.450 | 9.770 | 108,500 | +0.05(+0.51%) |
Nov 27, 2002 | 8.770 | 9.720 | 8.770 | 9.720 | 158,100 | +0.92(+10.45%) |
Nov 26, 2002 | 8.900 | 8.920 | 8.550 | 8.800 | 83,300 | -0.13(-1.46%) |
Nov 25, 2002 | 9.000 | 9.030 | 8.770 | 8.930 | 149,100 | -0.12(-1.33%) |
Nov 22, 2002 | 9.080 | 9.080 | 8.880 | 9.050 | 142,600 | -0.02(-0.22%) |
Nov 21, 2002 | 8.600 | 9.100 | 8.600 | 9.070 | 250,400 | +0.17(+1.91%) |
Nov 20, 2002 | 8.310 | 8.900 | 8.310 | 8.900 | 135,600 | +0.59(+7.10%) |
Nov 19, 2002 | 8.440 | 8.540 | 8.270 | 8.310 | 68,400 | -0.23(-2.69%) |
Nov 18, 2002 | 8.790 | 8.800 | 8.500 | 8.540 | 159,900 | -0.15(-1.73%) |
Nov 15, 2002 | 8.700 | 8.890 | 8.650 | 8.690 | 55,800 | -0.08(-0.91%) |
Nov 14, 2002 | 8.280 | 8.770 | 8.280 | 8.770 | 570,500 | +0.43(+5.16%) |
Nov 13, 2002 | 8.190 | 8.600 | 8.120 | 8.340 | 60,800 | +0.19(+2.33%) |
Nov 12, 2002 | 8.000 | 8.250 | 8.000 | 8.150 | 289,400 | +0.14(+1.75%) |
Nov 11, 2002 | 8.450 | 8.500 | 8.010 | 8.010 | 63,000 | -0.48(-5.65%) |
Nov 08, 2002 | 8.740 | 8.930 | 8.450 | 8.490 | 91,300 | -0.19(-2.19%) |
Nov 07, 2002 | 8.750 | 8.770 | 8.540 | 8.680 | 77,700 | -0.17(-1.92%) |
Nov 06, 2002 | 8.700 | 8.900 | 8.600 | 8.850 | 302,300 | +0.05(+0.57%) |
Nov 05, 2002 | 8.700 | 8.880 | 8.660 | 8.800 | 130,000 | +0.05(+0.57%) |
Nov 04, 2002 | 8.940 | 8.960 | 8.600 | 8.750 | 138,100 | -0.09(-1.02%) |
Nov 01, 2002 | 7.980 | 8.840 | 7.980 | 8.840 | 179,600 | +0.84(+10.50%) |
Oct 31, 2002 | 7.910 | 8.250 | 7.900 | 8.000 | 99,800 | +0.05(+0.63%) |
Oct 30, 2002 | 7.900 | 8.100 | 7.680 | 7.950 | 252,700 | -0.05(-0.62%) |
Oct 29, 2002 | 7.900 | 8.000 | 7.550 | 8.000 | 77,300 | +0.19(+2.43%) |
Oct 28, 2002 | 8.370 | 8.370 | 7.760 | 7.810 | 65,600 | -0.55(-6.58%) |
Oct 25, 2002 | 7.850 | 8.410 | 7.850 | 8.360 | 78,800 | +0.51(+6.50%) |
Oct 24, 2002 | 8.090 | 8.100 | 7.850 | 7.850 | 90,200 | -0.23(-2.85%) |
Oct 23, 2002 | 7.680 | 8.090 | 7.600 | 8.080 | 121,000 | +0.50(+6.60%) |
Oct 22, 2002 | 7.880 | 7.900 | 7.580 | 7.580 | 115,300 | -0.33(-4.17%) |
Oct 21, 2002 | 7.650 | 7.950 | 7.340 | 7.910 | 130,400 | +0.36(+4.77%) |
Oct 18, 2002 | 8.060 | 8.140 | 7.550 | 7.550 | 284,700 | -0.51(-6.33%) |
Oct 17, 2002 | 7.700 | 8.060 | 7.420 | 8.060 | 163,400 | +0.88(+12.26%) |
Oct 16, 2002 | 7.380 | 7.390 | 7.100 | 7.180 | 143,700 | -0.10(-1.37%) |
Oct 15, 2002 | 6.870 | 7.530 | 6.870 | 7.280 | 329,400 | +0.31(+4.45%) |
Oct 14, 2002 | 6.750 | 6.990 | 6.600 | 6.970 | 161,900 | +0.21(+3.11%) |
Oct 11, 2002 | 6.600 | 6.950 | 6.500 | 6.760 | 176,600 | +0.12(+1.81%) |
Oct 10, 2002 | 6.210 | 6.650 | 6.210 | 6.640 | 127,200 | +0.40(+6.41%) |
Oct 09, 2002 | 6.350 | 6.400 | 6.000 | 6.240 | 217,900 | -0.06(-0.95%) |
Oct 08, 2002 | 6.210 | 6.380 | 6.160 | 6.300 | 595,800 | +0.19(+3.11%) |
Oct 07, 2002 | 6.650 | 6.760 | 4.900 | 6.110 | 774,600 | -0.64(-9.48%) |
Oct 04, 2002 | 7.690 | 7.690 | 6.500 | 6.750 | 309,500 | -0.89(-11.65%) |
Oct 03, 2002 | 7.740 | 7.830 | 7.580 | 7.640 | 111,800 | -0.09(-1.16%) |
Oct 02, 2002 | 7.900 | 8.120 | 7.660 | 7.730 | 125,800 | -0.27(-3.37%) |
Oct 01, 2002 | 8.150 | 8.150 | 7.600 | 8.000 | 219,000 | -0.10(-1.23%) |
Sep 30, 2002 | 8.000 | 8.170 | 7.780 | 8.100 | 213,800 | +0.10(+1.25%) |
Sep 27, 2002 | 8.000 | 8.100 | 7.900 | 8.000 | 371,400 | +0.10(+1.27%) |
Sep 26, 2002 | 8.110 | 8.220 | 7.900 | 7.900 | 227,900 | -0.21(-2.59%) |
Sep 25, 2002 | 8.140 | 8.150 | 8.000 | 8.110 | 203,900 | +0.02(+0.25%) |
Sep 24, 2002 | 8.430 | 8.430 | 8.050 | 8.090 | 127,700 | -0.34(-4.03%) |
Sep 23, 2002 | 8.600 | 8.650 | 8.390 | 8.430 | 38,500 | -0.26(-2.99%) |
Sep 20, 2002 | 8.920 | 8.920 | 8.600 | 8.690 | 204,600 | +0.17(+2.00%) |
Sep 19, 2002 | 8.900 | 9.020 | 8.500 | 8.520 | 160,000 | -0.46(-5.12%) |
Sep 18, 2002 | 9.150 | 9.240 | 8.900 | 8.980 | 138,000 | -0.02(-0.22%) |
Sep 17, 2002 | 9.350 | 9.390 | 9.000 | 9.000 | 155,300 | -0.30(-3.23%) |
Sep 16, 2002 | 9.470 | 9.500 | 9.200 | 9.300 | 46,200 | -0.19(-2.00%) |
Sep 13, 2002 | 9.330 | 9.590 | 9.250 | 9.490 | 99,000 | +0.13(+1.39%) |
Sep 12, 2002 | 9.440 | 9.590 | 9.150 | 9.360 | 106,300 | -0.08(-0.85%) |
Sep 11, 2002 | 9.800 | 9.800 | 9.350 | 9.440 | 49,300 | -0.16(-1.67%) |
Sep 10, 2002 | 9.420 | 9.600 | 9.350 | 9.600 | 75,100 | +0.20(+2.13%) |
Sep 09, 2002 | 9.400 | 9.540 | 9.140 | 9.400 | 110,600 | +0.07(+0.75%) |
Sep 06, 2002 | 9.230 | 9.400 | 9.180 | 9.330 | 103,700 | +0.20(+2.19%) |
Sep 05, 2002 | 9.780 | 9.780 | 9.130 | 9.130 | 120,500 | -0.51(-5.29%) |
Sep 04, 2002 | 9.000 | 9.640 | 8.960 | 9.640 | 3,020,000 | +0.64(+7.11%) |
Sep 03, 2002 | 9.310 | 9.410 | 8.900 | 9.000 | 164,000 | -0.41(-4.36%) |
Aug 30, 2002 | 9.450 | 9.500 | 9.300 | 9.410 | 227,500 | -0.07(-0.74%) |
Aug 29, 2002 | 9.100 | 9.500 | 9.100 | 9.480 | 101,700 | +0.43(+4.75%) |
Aug 28, 2002 | 8.800 | 9.370 | 8.800 | 9.050 | 181,800 | +0.07(+0.78%) |
Aug 27, 2002 | 9.820 | 9.850 | 8.980 | 8.980 | 94,400 | -0.84(-8.55%) |
Aug 26, 2002 | 9.060 | 9.850 | 9.000 | 9.820 | 187,100 | +0.77(+8.51%) |
Aug 23, 2002 | 9.550 | 9.700 | 9.050 | 9.050 | 133,800 | -0.47(-4.94%) |
Aug 22, 2002 | 9.590 | 9.890 | 9.330 | 9.520 | 140,400 | -0.17(-1.75%) |
Aug 21, 2002 | 9.150 | 9.730 | 9.100 | 9.690 | 201,700 | +0.40(+4.31%) |
Aug 20, 2002 | 9.250 | 9.340 | 9.060 | 9.290 | 75,100 | +0.30(+3.34%) |
Aug 16, 2002 | 9.250 | 9.250 | 8.800 | 8.990 | 541,800 | -0.32(-3.44%) |
Aug 15, 2002 | 8.920 | 9.320 | 8.650 | 9.310 | 209,100 | +0.41(+4.61%) |
Aug 14, 2002 | 8.260 | 8.900 | 8.210 | 8.900 | 124,100 | +0.74(+9.07%) |
Aug 13, 2002 | 8.650 | 8.790 | 8.130 | 8.160 | 125,200 | -0.51(-5.88%) |
Aug 12, 2002 | 8.670 | 8.700 | 8.300 | 8.670 | 75,200 | -0.10(-1.14%) |
Aug 07, 2002 | 8.780 | 8.780 | 8.440 | 8.770 | 147,600 | -0.02(-0.23%) |
Aug 06, 2002 | 8.020 | 8.790 | 8.020 | 8.790 | 313,300 | +0.81(+10.15%) |
Aug 05, 2002 | 8.150 | 8.240 | 7.980 | 7.980 | 182,700 | -0.22(-2.68%) |
Aug 02, 2002 | 8.350 | 8.380 | 8.020 | 8.200 | 126,500 | -0.15(-1.80%) |
Aug 01, 2002 | 7.900 | 8.650 | 7.900 | 8.350 | 213,600 | +0.60(+7.74%) |
Jul 31, 2002 | 8.400 | 8.480 | 7.750 | 7.750 | 669,200 | -0.90(-10.40%) |
Jul 30, 2002 | 8.540 | 8.650 | 8.150 | 8.650 | 231,500 | +0.01(+0.12%) |
Jul 29, 2002 | 8.200 | 8.700 | 8.190 | 8.640 | 317,600 | +0.44(+5.37%) |
Jul 26, 2002 | 8.300 | 8.400 | 8.110 | 8.200 | 190,300 | -0.15(-1.80%) |
Jul 25, 2002 | 8.250 | 8.690 | 8.200 | 8.350 | 332,400 | +0.10(+1.21%) |
Jul 24, 2002 | 7.990 | 8.250 | 7.700 | 8.250 | 387,900 | +0.26(+3.25%) |
Jul 23, 2002 | 8.590 | 8.590 | 7.810 | 7.990 | 288,200 | -0.50(-5.89%) |
Jul 22, 2002 | 8.400 | 8.750 | 8.310 | 8.490 | 559,200 | +0.09(+1.07%) |
Jul 19, 2002 | 8.510 | 8.520 | 8.380 | 8.400 | 301,300 | -1.25(-12.95%) |
Jul 17, 2002 | 8.710 | 9.650 | 8.650 | 9.650 | 200,300 | +0.77(+8.67%) |
Jul 12, 2002 | 9.250 | 9.260 | 8.650 | 8.880 | 265,700 | -0.29(-3.16%) |
Jul 11, 2002 | 9.300 | 9.480 | 9.160 | 9.170 | 342,600 | -0.13(-1.40%) |
Jul 10, 2002 | 9.500 | 9.680 | 9.300 | 9.300 | 105,100 | -0.15(-1.59%) |
Jul 09, 2002 | 9.450 | 9.530 | 9.400 | 9.450 | 177,400 | +0.00(+0.00%) |
Jul 08, 2002 | 9.510 | 9.510 | 9.450 | 9.450 | 135,600 | -0.16(-1.66%) |
Jul 05, 2002 | 9.400 | 9.730 | 9.300 | 9.610 | 246,700 | +0.31(+3.33%) |
Jul 04, 2002 | 9.500 | 9.580 | 9.200 | 9.300 | 490,300 | +0.00(+0.00%) |
Jul 03, 2002 | 9.500 | 9.580 | 9.200 | 9.300 | 490,300 | -0.30(-3.12%) |
Jul 02, 2002 | 9.600 | 9.680 | 9.290 | 9.600 | 243,700 | +0.02(+0.21%) |
Jul 01, 2002 | 9.700 | 9.940 | 9.580 | 9.580 | 175,900 | -0.52(-5.15%) |
Jun 28, 2002 | 9.980 | 10.12 | 9.700 | 10.10 | 497,400 | +0.13(+1.30%) |
Jun 27, 2002 | 10.10 | 10.25 | 9.790 | 9.970 | 199,300 | +0.06(+0.61%) |
Jun 26, 2002 | 9.790 | 10.00 | 9.510 | 9.910 | 205,100 | +0.09(+0.92%) |
Jun 25, 2002 | 10.30 | 10.35 | 9.750 | 9.820 | 383,100 | -0.34(-3.35%) |
Jun 21, 2002 | 10.10 | 10.25 | 10.00 | 10.16 | 389,100 | +0.06(+0.59%) |
Jun 20, 2002 | 10.09 | 10.45 | 9.900 | 10.10 | 677,800 | -0.09(-0.88%) |
Jun 19, 2002 | 10.34 | 10.49 | 9.500 | 10.19 | 448,900 | -0.15(-1.45%) |
Jun 18, 2002 | 10.60 | 10.78 | 10.15 | 10.34 | 909,900 | -0.41(-3.81%) |
Jun 17, 2002 | 10.76 | 10.97 | 10.55 | 10.75 | 183,000 | +0.01(+0.09%) |
Jun 14, 2002 | 10.40 | 10.86 | 10.16 | 10.74 | 167,300 | +0.03(+0.28%) |
Jun 12, 2002 | 10.54 | 10.72 | 10.31 | 10.71 | 190,000 | +0.21(+2.00%) |
Jun 11, 2002 | 10.95 | 11.25 | 10.25 | 10.50 | 221,300 | -0.40(-3.67%) |
Jun 10, 2002 | 11.30 | 11.35 | 10.90 | 10.90 | 124,500 | -0.40(-3.54%) |
Jun 07, 2002 | 10.10 | 11.30 | 10.10 | 11.30 | 418,400 | +0.70(+6.60%) |
Jun 06, 2002 | 11.10 | 11.12 | 10.60 | 10.60 | 187,200 | -0.42(-3.81%) |
Jun 05, 2002 | 11.15 | 11.16 | 10.90 | 11.02 | 169,300 | -0.44(-3.84%) |
May 31, 2002 | 11.60 | 11.70 | 11.43 | 11.46 | 186,700 | -0.12(-1.04%) |
May 28, 2002 | 11.30 | 11.62 | 11.25 | 11.58 | 20,000 | -0.02(-0.17%) |
May 27, 2002 | 11.71 | 11.77 | 11.60 | 11.60 | 150,900 | +0.00(+0.00%) |
May 24, 2002 | 11.71 | 11.77 | 11.60 | 11.60 | 150,900 | -0.18(-1.53%) |
May 23, 2002 | 11.50 | 11.90 | 11.40 | 11.78 | 342,000 | +0.28(+2.43%) |
May 22, 2002 | 11.40 | 11.60 | 11.20 | 11.50 | 236,300 | +0.10(+0.88%) |
May 21, 2002 | 11.22 | 11.42 | 11.22 | 11.40 | 206,200 | -0.12(-1.04%) |
May 20, 2002 | 11.38 | 11.64 | 11.36 | 11.52 | 303,200 | -0.16(-1.37%) |
May 17, 2002 | 11.61 | 11.73 | 11.25 | 11.68 | 840,000 | +0.08(+0.69%) |
May 16, 2002 | 11.95 | 12.00 | 11.56 | 11.60 | 137,700 | -0.36(-3.01%) |
May 15, 2002 | 11.82 | 12.10 | 11.78 | 11.96 | 179,700 | +0.06(+0.50%) |
May 14, 2002 | 11.50 | 11.90 | 11.49 | 11.90 | 190,600 | +0.40(+3.48%) |
May 13, 2002 | 11.55 | 11.80 | 11.43 | 11.50 | 182,400 | +0.05(+0.44%) |
May 10, 2002 | 11.52 | 11.70 | 11.31 | 11.45 | 260,500 | +0.03(+0.26%) |
May 09, 2002 | 11.80 | 11.90 | 11.42 | 11.42 | 347,000 | -0.33(-2.81%) |
May 08, 2002 | 11.55 | 11.80 | 11.50 | 11.75 | 144,700 | +0.25(+2.17%) |
May 07, 2002 | 11.51 | 11.65 | 11.45 | 11.50 | 556,100 | +0.00(+0.00%) |
May 06, 2002 | 11.55 | 11.90 | 11.50 | 11.50 | 110,000 | -0.15(-1.29%) |
May 03, 2002 | 11.25 | 11.65 | 11.25 | 11.65 | 171,600 | -0.05(-0.43%) |
May 02, 2002 | 11.78 | 11.91 | 11.57 | 11.70 | 150,600 | -0.08(-0.68%) |