Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.330 | 7.750 | 7.330 | 7.560 | 10,500 | +0.02(+0.27%) |
Apr 29, 2003 | 7.060 | 7.640 | 7.060 | 7.540 | 9,300 | +0.33(+4.65%) |
Apr 28, 2003 | 6.880 | 7.730 | 6.860 | 7.205 | 45,600 | +0.32(+4.57%) |
Apr 25, 2003 | 6.800 | 7.190 | 6.800 | 6.890 | 30,100 | +0.24(+3.61%) |
Apr 24, 2003 | 6.550 | 6.650 | 6.550 | 6.650 | 1,200 | +0.12(+1.84%) |
Apr 23, 2003 | 6.160 | 6.530 | 5.830 | 6.530 | 7,600 | +0.40(+6.53%) |
Apr 22, 2003 | 5.670 | 6.410 | 5.670 | 6.130 | 17,500 | -0.05(-0.81%) |
Apr 21, 2003 | 6.030 | 6.250 | 6.030 | 6.180 | 2,700 | +0.06(+0.98%) |
Apr 17, 2003 | 5.490 | 6.220 | 5.040 | 6.120 | 32,700 | +0.89(+17.02%) |
Apr 16, 2003 | 5.140 | 5.230 | 5.100 | 5.230 | 25,500 | +0.10(+1.95%) |
Apr 15, 2003 | 5.260 | 5.360 | 5.050 | 5.130 | 30,800 | -0.21(-3.93%) |
Apr 14, 2003 | 5.350 | 5.350 | 5.290 | 5.340 | 1,900 | -0.15(-2.73%) |
Apr 11, 2003 | 5.200 | 5.570 | 5.200 | 5.490 | 8,700 | +0.27(+5.15%) |
Apr 10, 2003 | 5.400 | 5.400 | 5.140 | 5.221 | 12,800 | -0.07(-1.30%) |
Apr 09, 2003 | 5.460 | 5.460 | 5.250 | 5.290 | 8,600 | -0.03(-0.56%) |
Apr 08, 2003 | 5.440 | 5.500 | 5.190 | 5.320 | 14,000 | -0.24(-4.32%) |
Apr 07, 2003 | 5.590 | 6.000 | 5.260 | 5.560 | 20,000 | +0.28(+5.30%) |
Apr 04, 2003 | 5.220 | 5.560 | 5.030 | 5.280 | 10,900 | +0.14(+2.72%) |
Apr 03, 2003 | 5.540 | 5.540 | 4.880 | 5.140 | 48,800 | -0.27(-4.99%) |
Apr 02, 2003 | 5.460 | 5.740 | 4.970 | 5.410 | 8,600 | +0.07(+1.31%) |
Apr 01, 2003 | 4.900 | 5.510 | 4.750 | 5.340 | 44,800 | +0.44(+8.98%) |
Mar 31, 2003 | 5.260 | 5.300 | 4.860 | 4.900 | 1,630,000 | -0.38(-7.20%) |
Mar 28, 2003 | 5.260 | 5.450 | 5.260 | 5.280 | 6,801 | +0.07(+1.34%) |
Mar 27, 2003 | 4.910 | 5.300 | 4.850 | 5.210 | 15,638 | +0.41(+8.54%) |
Mar 26, 2003 | 4.950 | 4.951 | 4.750 | 4.800 | 18,300 | -0.20(-4.00%) |
Mar 25, 2003 | 5.120 | 5.120 | 4.910 | 5.000 | 9,700 | -0.12(-2.34%) |
Mar 24, 2003 | 5.090 | 5.350 | 5.070 | 5.120 | 2,810 | +0.03(+0.59%) |
Mar 21, 2003 | 5.860 | 5.990 | 4.750 | 5.090 | 32,800 | -0.30(-5.57%) |
Mar 20, 2003 | 5.460 | 5.640 | 5.251 | 5.390 | 23,100 | -0.19(-3.41%) |
Mar 19, 2003 | 5.500 | 5.580 | 5.470 | 5.580 | 1,260,000 | +0.08(+1.45%) |
Mar 18, 2003 | 5.400 | 5.500 | 5.380 | 5.500 | 26,400 | +0.24(+4.56%) |
Mar 17, 2003 | 5.060 | 5.387 | 5.030 | 5.260 | 120,300 | -0.01(-0.19%) |
Mar 14, 2003 | 5.720 | 5.720 | 5.270 | 5.270 | 13,000 | -0.22(-4.01%) |
Mar 13, 2003 | 5.690 | 5.690 | 5.170 | 5.490 | 13,800 | +0.13(+2.43%) |
Mar 12, 2003 | 5.410 | 5.490 | 5.130 | 5.360 | 14,200 | -0.20(-3.60%) |
Mar 11, 2003 | 5.710 | 5.710 | 5.500 | 5.560 | 13,900 | -0.17(-2.97%) |
Mar 10, 2003 | 5.700 | 5.790 | 5.700 | 5.730 | 14,800 | +0.03(+0.53%) |
Mar 07, 2003 | 5.880 | 5.880 | 5.700 | 5.700 | 8,700 | -0.10(-1.72%) |
Mar 06, 2003 | 5.820 | 5.900 | 5.800 | 5.800 | 27,700 | -0.05(-0.85%) |
Mar 05, 2003 | 5.770 | 5.850 | 5.770 | 5.850 | 8,400 | +0.01(+0.17%) |
Mar 04, 2003 | 5.860 | 5.990 | 5.830 | 5.840 | 12,900 | -0.09(-1.52%) |
Mar 03, 2003 | 5.990 | 5.990 | 5.810 | 5.930 | 2,000 | +0.11(+1.89%) |
Feb 28, 2003 | 5.980 | 5.990 | 5.810 | 5.820 | 8,600 | -0.03(-0.51%) |
Feb 27, 2003 | 5.860 | 5.930 | 5.800 | 5.850 | 12,600 | -0.01(-0.17%) |
Feb 26, 2003 | 5.860 | 5.860 | 5.820 | 5.860 | 4,000 | -0.08(-1.35%) |
Feb 25, 2003 | 5.930 | 5.990 | 5.790 | 5.940 | 8,300 | -0.05(-0.83%) |
Feb 24, 2003 | 6.200 | 6.200 | 5.780 | 5.990 | 7,300 | -0.13(-2.12%) |
Feb 21, 2003 | 6.000 | 6.150 | 5.890 | 6.120 | 2,900 | +0.13(+2.17%) |
Feb 20, 2003 | 5.990 | 6.150 | 5.790 | 5.990 | 18,300 | +0.14(+2.39%) |
Feb 19, 2003 | 5.960 | 5.960 | 5.820 | 5.850 | 7,600 | -0.12(-2.01%) |
Feb 18, 2003 | 5.930 | 5.980 | 5.800 | 5.970 | 11,600 | +0.04(+0.67%) |
Feb 14, 2003 | 5.560 | 6.000 | 5.560 | 5.930 | 12,400 | +0.21(+3.67%) |
Feb 13, 2003 | 5.660 | 6.000 | 5.650 | 5.720 | 7,200 | +0.07(+1.24%) |
Feb 12, 2003 | 5.765 | 6.040 | 5.520 | 5.650 | 11,400 | -0.32(-5.36%) |
Feb 11, 2003 | 5.750 | 6.300 | 5.500 | 5.970 | 17,400 | +0.22(+3.79%) |
Feb 10, 2003 | 5.710 | 5.940 | 5.400 | 5.752 | 11,000 | +0.23(+4.20%) |
Feb 07, 2003 | 5.530 | 5.900 | 5.520 | 5.520 | 10,500 | +0.00(+0.00%) |
Feb 06, 2003 | 5.520 | 5.670 | 5.520 | 5.520 | 6,700 | +0.10(+1.85%) |
Feb 05, 2003 | 5.370 | 5.510 | 5.370 | 5.420 | 6,300 | -0.02(-0.37%) |
Feb 04, 2003 | 5.560 | 5.600 | 5.250 | 5.440 | 20,300 | -0.16(-2.86%) |
Feb 03, 2003 | 5.500 | 5.750 | 5.500 | 5.600 | 4,300 | -0.11(-1.93%) |
Jan 31, 2003 | 5.760 | 5.790 | 5.570 | 5.710 | 2,600 | +0.15(+2.70%) |
Jan 30, 2003 | 6.000 | 5.800 | 5.560 | 5.560 | 7,600 | -0.44(-7.33%) |
Jan 29, 2003 | 6.350 | 6.350 | 5.820 | 6.000 | 9,400 | +0.12(+2.04%) |
Jan 28, 2003 | 5.800 | 5.920 | 5.380 | 5.880 | 9,300 | +0.12(+2.08%) |
Jan 27, 2003 | 5.740 | 6.390 | 5.740 | 5.760 | 19,200 | -0.02(-0.35%) |
Jan 24, 2003 | 6.170 | 6.320 | 5.560 | 5.780 | 23,500 | -0.22(-3.67%) |
Jan 23, 2003 | 5.740 | 6.190 | 5.580 | 6.000 | 12,400 | +0.30(+5.26%) |
Jan 22, 2003 | 5.700 | 5.720 | 5.560 | 5.700 | 2,700 | +0.00(+0.00%) |
Jan 21, 2003 | 5.700 | 6.070 | 5.700 | 5.700 | 5,900 | -0.02(-0.35%) |
Jan 17, 2003 | 6.010 | 6.070 | 5.570 | 5.720 | 11,900 | -0.34(-5.61%) |
Jan 16, 2003 | 6.390 | 6.530 | 5.560 | 6.060 | 47,700 | -0.34(-5.31%) |
Jan 15, 2003 | 6.510 | 6.570 | 6.180 | 6.400 | 5,700 | -0.11(-1.69%) |
Jan 14, 2003 | 6.470 | 6.510 | 6.380 | 6.510 | 600 | +0.27(+4.33%) |
Jan 13, 2003 | 6.320 | 6.410 | 6.000 | 6.240 | 14,000 | -0.06(-0.95%) |
Jan 10, 2003 | 6.230 | 6.750 | 6.200 | 6.300 | 10,600 | -0.43(-6.39%) |
Jan 09, 2003 | 6.430 | 6.730 | 6.430 | 6.730 | 1,200 | +0.32(+4.99%) |
Jan 08, 2003 | 6.430 | 6.790 | 6.270 | 6.410 | 11,600 | -0.13(-1.99%) |
Jan 07, 2003 | 6.540 | 6.680 | 6.090 | 6.540 | 10,900 | -0.01(-0.15%) |
Jan 06, 2003 | 6.460 | 6.550 | 6.370 | 6.550 | 2,900 | +0.13(+2.02%) |
Jan 03, 2003 | 6.470 | 6.610 | 6.320 | 6.420 | 21,300 | -0.17(-2.58%) |
Jan 02, 2003 | 6.270 | 6.590 | 6.270 | 6.590 | 8,700 | +0.21(+3.28%) |
Dec 31, 2002 | 6.590 | 7.330 | 6.260 | 6.381 | 24,100 | -0.13(-1.98%) |
Dec 30, 2002 | 6.690 | 7.290 | 6.510 | 6.510 | 20,900 | -0.39(-5.64%) |
Dec 27, 2002 | 7.000 | 7.050 | 6.650 | 6.899 | 25,800 | +0.10(+1.46%) |
Dec 26, 2002 | 6.850 | 7.040 | 6.710 | 6.800 | 4,900 | -0.20(-2.86%) |
Dec 24, 2002 | 6.980 | 7.000 | 6.710 | 7.000 | 8,800 | +0.01(+0.14%) |
Dec 23, 2002 | 6.840 | 7.350 | 6.650 | 6.990 | 9,700 | +0.11(+1.60%) |
Dec 20, 2002 | 6.840 | 7.090 | 6.650 | 6.880 | 44,100 | +0.04(+0.58%) |
Dec 19, 2002 | 6.790 | 6.840 | 6.640 | 6.840 | 70,100 | +0.04(+0.59%) |
Dec 18, 2002 | 6.830 | 6.830 | 6.750 | 6.800 | 22,500 | +0.03(+0.41%) |
Dec 17, 2002 | 6.850 | 6.899 | 6.772 | 6.772 | 13,000 | -0.07(-0.99%) |
Dec 16, 2002 | 6.730 | 6.890 | 6.730 | 6.840 | 7,000 | +0.33(+5.07%) |
Dec 13, 2002 | 6.800 | 6.850 | 6.500 | 6.510 | 26,300 | -0.48(-6.87%) |
Dec 12, 2002 | 7.200 | 7.200 | 6.800 | 6.990 | 12,600 | -0.05(-0.71%) |
Dec 11, 2002 | 6.920 | 7.230 | 6.920 | 7.040 | 46,800 | +0.09(+1.29%) |
Dec 10, 2002 | 6.660 | 7.100 | 6.660 | 6.950 | 39,800 | +0.41(+6.27%) |
Dec 09, 2002 | 6.570 | 7.150 | 6.500 | 6.540 | 22,000 | -0.06(-0.91%) |
Dec 06, 2002 | 6.820 | 7.040 | 6.600 | 6.600 | 10,900 | -0.22(-3.23%) |
Dec 05, 2002 | 7.250 | 7.260 | 6.480 | 6.820 | 11,300 | -0.39(-5.44%) |
Dec 04, 2002 | 7.870 | 7.870 | 7.200 | 7.212 | 24,800 | -0.29(-3.84%) |
Dec 03, 2002 | 7.950 | 7.950 | 7.500 | 7.500 | 9,400 | -0.45(-5.66%) |
Dec 02, 2002 | 8.300 | 8.300 | 7.800 | 7.950 | 62,600 | +0.00(+0.00%) |
Nov 29, 2002 | 8.240 | 8.250 | 7.950 | 7.950 | 11,100 | -0.30(-3.64%) |
Nov 27, 2002 | 8.279 | 8.430 | 8.050 | 8.250 | 28,800 | +0.17(+2.10%) |
Nov 26, 2002 | 8.200 | 8.340 | 8.020 | 8.080 | 5,400 | -0.02(-0.23%) |
Nov 25, 2002 | 8.150 | 8.450 | 8.031 | 8.099 | 21,500 | -0.16(-1.95%) |
Nov 22, 2002 | 8.060 | 8.600 | 8.000 | 8.260 | 15,000 | +0.23(+2.88%) |
Nov 21, 2002 | 8.010 | 8.180 | 7.910 | 8.029 | 34,300 | -0.04(-0.51%) |
Nov 20, 2002 | 8.000 | 8.230 | 8.000 | 8.070 | 14,800 | +0.07(+0.88%) |
Nov 19, 2002 | 8.020 | 8.240 | 7.900 | 8.000 | 50,600 | +0.00(+0.00%) |
Nov 18, 2002 | 8.030 | 8.050 | 7.940 | 8.000 | 10,300 | -0.01(-0.12%) |
Nov 15, 2002 | 8.130 | 8.250 | 8.000 | 8.010 | 9,900 | -0.33(-3.96%) |
Nov 14, 2002 | 8.545 | 8.545 | 7.880 | 8.340 | 21,800 | +0.12(+1.46%) |
Nov 13, 2002 | 8.199 | 8.760 | 8.071 | 8.220 | 7,900 | +0.13(+1.61%) |
Nov 12, 2002 | 8.290 | 8.381 | 8.010 | 8.090 | 12,100 | +0.08(+0.99%) |
Nov 11, 2002 | 8.080 | 8.120 | 8.040 | 8.011 | 18,500 | -0.43(-5.08%) |
Nov 08, 2002 | 8.790 | 8.790 | 8.000 | 8.440 | 13,000 | -0.28(-3.21%) |
Nov 07, 2002 | 9.710 | 9.710 | 8.720 | 8.720 | 4,100 | -0.80(-8.40%) |
Nov 06, 2002 | 9.640 | 9.640 | 8.820 | 9.520 | 23,400 | -0.12(-1.24%) |
Nov 05, 2002 | 9.510 | 9.700 | 9.262 | 9.640 | 4,200 | +0.13(+1.38%) |
Nov 04, 2002 | 9.290 | 9.720 | 8.600 | 9.509 | 47,300 | +0.23(+2.47%) |
Nov 01, 2002 | 8.349 | 9.490 | 8.140 | 9.280 | 24,300 | +0.79(+9.31%) |
Oct 31, 2002 | 8.370 | 8.850 | 8.260 | 8.490 | 5,400 | -0.10(-1.16%) |
Oct 30, 2002 | 8.400 | 8.639 | 8.290 | 8.590 | 4,100 | +0.10(+1.18%) |
Oct 29, 2002 | 8.560 | 8.680 | 8.400 | 8.490 | 90,200 | -0.33(-3.74%) |
Oct 28, 2002 | 8.440 | 8.900 | 8.280 | 8.820 | 44,425 | +0.38(+4.50%) |
Oct 25, 2002 | 8.099 | 8.990 | 8.099 | 8.440 | 44,600 | +0.24(+2.93%) |
Oct 24, 2002 | 8.380 | 8.380 | 7.960 | 8.200 | 1,530,000 | -0.28(-3.28%) |
Oct 23, 2002 | 7.950 | 8.500 | 7.950 | 8.478 | 23,600 | +0.49(+6.11%) |
Oct 22, 2002 | 8.020 | 8.200 | 7.980 | 7.990 | 10,000 | -0.07(-0.88%) |
Oct 21, 2002 | 8.010 | 8.280 | 7.950 | 8.061 | 26,900 | +0.06(+0.76%) |
Oct 18, 2002 | 8.450 | 8.490 | 8.000 | 8.000 | 31,100 | -0.13(-1.60%) |
Oct 17, 2002 | 8.230 | 8.490 | 8.010 | 8.130 | 11,200 | +0.12(+1.50%) |
Oct 16, 2002 | 8.120 | 8.600 | 8.000 | 8.010 | 34,668 | -0.41(-4.87%) |
Oct 15, 2002 | 8.170 | 8.500 | 8.000 | 8.420 | 8,600 | +0.41(+5.12%) |
Oct 14, 2002 | 8.050 | 8.530 | 8.000 | 8.010 | 15,500 | -0.04(-0.50%) |
Oct 11, 2002 | 7.950 | 8.280 | 7.950 | 8.050 | 21,700 | +0.05(+0.63%) |
Oct 10, 2002 | 8.095 | 8.095 | 7.950 | 8.000 | 31,800 | +0.00(+0.00%) |
Oct 09, 2002 | 8.150 | 8.380 | 7.960 | 8.000 | 26,200 | -0.05(-0.62%) |
Oct 08, 2002 | 7.980 | 8.200 | 7.950 | 8.050 | 19,500 | +0.05(+0.63%) |
Oct 07, 2002 | 7.950 | 8.101 | 7.950 | 8.000 | 15,800 | +0.00(+0.00%) |
Oct 04, 2002 | 8.010 | 8.300 | 7.989 | 8.000 | 46,400 | -0.13(-1.60%) |
Oct 03, 2002 | 8.230 | 8.300 | 8.010 | 8.130 | 189,331 | -0.07(-0.85%) |
Oct 02, 2002 | 8.999 | 9.060 | 8.160 | 8.200 | 23,800 | -0.81(-8.99%) |
Oct 01, 2002 | 8.150 | 9.010 | 8.110 | 9.010 | 41,600 | +0.81(+9.88%) |
Sep 30, 2002 | 8.160 | 8.310 | 7.950 | 8.200 | 40,230 | +0.03(+0.38%) |
Sep 27, 2002 | 8.111 | 8.430 | 7.950 | 8.169 | 8,000 | -0.25(-2.98%) |
Sep 26, 2002 | 7.950 | 8.460 | 7.950 | 8.420 | 8,030 | +0.32(+3.96%) |
Sep 25, 2002 | 8.450 | 8.450 | 7.950 | 8.099 | 9,469 | -0.07(-0.87%) |
Sep 24, 2002 | 8.010 | 8.650 | 8.010 | 8.170 | 6,200 | +0.17(+2.12%) |
Sep 23, 2002 | 8.210 | 8.440 | 7.950 | 8.000 | 12,200 | -0.64(-7.41%) |
Sep 20, 2002 | 8.000 | 8.650 | 8.000 | 8.640 | 65,900 | +0.50(+6.13%) |
Sep 19, 2002 | 8.641 | 8.641 | 7.950 | 8.141 | 16,400 | +0.19(+2.40%) |
Sep 18, 2002 | 8.670 | 8.910 | 7.950 | 7.950 | 35,800 | -0.96(-10.77%) |
Sep 17, 2002 | 8.960 | 9.250 | 8.500 | 8.910 | 52,360 | -0.21(-2.30%) |
Sep 16, 2002 | 9.660 | 9.670 | 9.000 | 9.120 | 9,600 | -0.53(-5.49%) |
Sep 13, 2002 | 9.580 | 9.860 | 9.390 | 9.650 | 1,160,000 | +0.00(+0.00%) |
Sep 12, 2002 | 10.37 | 10.37 | 9.370 | 9.650 | 17,790 | +0.05(+0.52%) |
Sep 11, 2002 | 9.570 | 10.53 | 9.360 | 9.600 | 26,200 | +0.24(+2.56%) |
Sep 10, 2002 | 10.18 | 10.42 | 9.010 | 9.360 | 12,700 | -0.93(-9.04%) |
Sep 09, 2002 | 9.850 | 10.70 | 9.260 | 10.29 | 20,119 | +0.69(+7.19%) |
Sep 06, 2002 | 9.060 | 9.670 | 8.260 | 9.600 | 41,059 | +0.86(+9.84%) |
Sep 05, 2002 | 8.190 | 9.150 | 8.180 | 8.740 | 33,800 | -0.03(-0.34%) |
Sep 04, 2002 | 8.230 | 8.770 | 8.110 | 8.770 | 17,142 | +0.47(+5.66%) |
Sep 03, 2002 | 8.180 | 9.000 | 7.950 | 8.300 | 24,443 | +0.18(+2.22%) |
Aug 30, 2002 | 8.300 | 8.640 | 8.010 | 8.120 | 17,490 | -0.13(-1.55%) |
Aug 29, 2002 | 7.649 | 8.300 | 7.649 | 8.248 | 80,637 | +0.75(+9.97%) |
Aug 28, 2002 | 7.410 | 8.370 | 7.410 | 7.500 | 18,500 | -0.53(-6.62%) |
Aug 27, 2002 | 8.349 | 8.689 | 7.710 | 8.032 | 40,900 | -0.27(-3.23%) |
Aug 26, 2002 | 7.459 | 8.320 | 7.459 | 8.300 | 23,974 | +0.76(+10.08%) |
Aug 23, 2002 | 7.810 | 8.100 | 7.500 | 7.540 | 23,400 | -0.40(-5.04%) |
Aug 22, 2002 | 8.200 | 8.200 | 7.510 | 7.940 | 17,000 | +0.16(+2.06%) |
Aug 21, 2002 | 7.710 | 8.040 | 7.250 | 7.780 | 31,025 | +0.46(+6.28%) |
Aug 20, 2002 | 8.110 | 9.010 | 7.221 | 7.320 | 45,132 | -1.47(-16.72%) |
Aug 16, 2002 | 9.120 | 9.300 | 8.720 | 8.790 | 17,900 | -0.28(-3.09%) |
Aug 15, 2002 | 9.450 | 9.500 | 9.000 | 9.070 | 8,900 | -0.37(-3.92%) |
Aug 14, 2002 | 7.890 | 9.450 | 7.890 | 9.440 | 12,000 | +1.44(+18.00%) |
Aug 13, 2002 | 9.100 | 9.100 | 8.000 | 8.000 | 8,100 | -1.25(-13.51%) |
Aug 12, 2002 | 9.115 | 9.250 | 9.000 | 9.250 | 7,958 | +0.32(+3.60%) |
Aug 07, 2002 | 9.300 | 9.300 | 8.300 | 8.929 | 23,500 | -0.06(-0.68%) |
Aug 06, 2002 | 8.990 | 9.070 | 8.550 | 8.990 | 19,353 | +0.44(+5.15%) |
Aug 05, 2002 | 8.560 | 9.200 | 8.550 | 8.550 | 12,500 | -0.15(-1.72%) |
Aug 02, 2002 | 9.150 | 9.250 | 8.550 | 8.700 | 34,800 | +0.14(+1.59%) |
Aug 01, 2002 | 9.000 | 9.300 | 8.564 | 8.564 | 7,900 | -0.64(-6.91%) |
Jul 31, 2002 | 9.300 | 9.350 | 9.070 | 9.200 | 45,900 | -0.68(-6.88%) |
Jul 30, 2002 | 9.400 | 9.880 | 9.020 | 9.880 | 47,000 | +0.58(+6.24%) |
Jul 29, 2002 | 9.300 | 9.300 | 9.030 | 9.300 | 12,600 | -0.02(-0.21%) |
Jul 26, 2002 | 8.750 | 9.489 | 8.550 | 9.320 | 7,300 | +0.03(+0.32%) |
Jul 25, 2002 | 8.900 | 9.300 | 8.900 | 9.290 | 24,199 | -0.02(-0.21%) |
Jul 24, 2002 | 8.901 | 9.310 | 8.900 | 9.310 | 32,400 | +0.41(+4.61%) |
Jul 23, 2002 | 9.040 | 9.160 | 8.900 | 8.900 | 33,959 | +0.17(+1.95%) |
Jul 22, 2002 | 8.900 | 9.180 | 8.550 | 8.730 | 34,414 | -0.02(-0.23%) |
Jul 19, 2002 | 9.715 | 9.830 | 8.750 | 8.750 | 43,100 | -2.28(-20.67%) |
Jul 12, 2002 | 11.88 | 12.30 | 10.85 | 11.03 | 29,700 | -1.22(-9.96%) |
Jul 11, 2002 | 12.02 | 12.50 | 11.83 | 12.25 | 16,900 | -0.09(-0.73%) |
Jul 10, 2002 | 12.30 | 12.77 | 12.00 | 12.34 | 32,000 | -0.32(-2.53%) |
Jul 09, 2002 | 12.73 | 13.02 | 12.25 | 12.66 | 23,700 | -0.07(-0.55%) |
Jul 08, 2002 | 12.70 | 12.73 | 12.70 | 12.73 | 29,100 | +0.03(+0.24%) |
Jul 05, 2002 | 12.21 | 12.70 | 12.21 | 12.70 | 3,300 | +0.08(+0.63%) |
Jul 04, 2002 | 12.00 | 12.79 | 12.00 | 12.62 | 15,500 | +0.00(+0.00%) |
Jul 03, 2002 | 12.00 | 12.79 | 12.00 | 12.62 | 15,500 | +0.61(+5.08%) |
Jul 02, 2002 | 12.00 | 13.17 | 11.99 | 12.01 | 20,000 | -0.45(-3.61%) |
Jul 01, 2002 | 13.38 | 13.38 | 12.00 | 12.46 | 37,000 | -0.11(-0.88%) |
Jun 28, 2002 | 11.32 | 14.00 | 11.27 | 12.57 | 221,300 | +1.25(+11.04%) |
Jun 27, 2002 | 11.55 | 11.55 | 10.21 | 11.32 | 42,300 | +0.24(+2.17%) |
Jun 26, 2002 | 11.05 | 11.50 | 10.23 | 11.08 | 53,200 | +0.03(+0.27%) |
Jun 25, 2002 | 10.33 | 11.05 | 10.20 | 11.05 | 52,600 | +0.94(+9.30%) |
Jun 21, 2002 | 10.95 | 11.07 | 10.20 | 10.11 | 76,600 | -0.39(-3.71%) |
Jun 20, 2002 | 11.33 | 11.54 | 10.32 | 10.50 | 55,500 | -0.10(-0.94%) |
Jun 19, 2002 | 11.54 | 11.61 | 10.31 | 10.60 | 78,400 | -0.46(-4.16%) |
Jun 18, 2002 | 11.01 | 11.69 | 10.98 | 11.06 | 67,800 | -0.19(-1.69%) |
Jun 17, 2002 | 10.90 | 11.70 | 10.90 | 11.25 | 93,600 | +0.14(+1.26%) |
Jun 14, 2002 | 10.76 | 11.30 | 9.660 | 11.11 | 56,300 | -0.16(-1.42%) |
Jun 12, 2002 | 11.41 | 11.80 | 11.11 | 11.27 | 100,300 | -0.43(-3.68%) |
Jun 11, 2002 | 11.51 | 12.46 | 11.36 | 11.70 | 128,300 | +0.30(+2.63%) |
Jun 10, 2002 | 12.58 | 12.79 | 11.25 | 11.40 | 45,600 | -1.18(-9.38%) |
Jun 07, 2002 | 12.19 | 13.19 | 11.20 | 12.58 | 43,500 | +1.12(+9.77%) |
Jun 06, 2002 | 12.75 | 12.75 | 11.25 | 11.46 | 63,000 | -1.39(-10.82%) |
Jun 05, 2002 | 12.45 | 13.20 | 12.20 | 12.85 | 25,000 | -0.72(-5.31%) |
May 31, 2002 | 13.99 | 14.15 | 13.55 | 13.57 | 41,900 | -0.43(-3.07%) |
May 28, 2002 | 14.15 | 14.15 | 13.80 | 14.00 | 62,400 | +0.25(+1.82%) |
May 27, 2002 | 14.01 | 14.14 | 13.60 | 13.75 | 21,000 | +0.00(+0.00%) |
May 24, 2002 | 14.01 | 14.14 | 13.60 | 13.75 | 21,000 | -0.02(-0.15%) |
May 23, 2002 | 12.97 | 13.30 | 12.51 | 13.77 | 37,200 | +1.24(+9.90%) |
May 22, 2002 | 13.22 | 13.35 | 12.45 | 12.53 | 39,900 | -0.69(-5.22%) |
May 21, 2002 | 13.99 | 14.00 | 13.02 | 13.22 | 29,700 | -0.68(-4.89%) |
May 20, 2002 | 14.40 | 14.40 | 13.88 | 13.90 | 24,300 | -0.58(-4.00%) |
May 17, 2002 | 14.56 | 14.67 | 13.90 | 14.48 | 24,300 | +0.19(+1.32%) |
May 16, 2002 | 13.95 | 14.29 | 13.75 | 14.29 | 50,000 | +0.37(+2.65%) |
May 15, 2002 | 14.45 | 14.45 | 13.92 | 13.92 | 7,500 | -0.32(-2.24%) |
May 14, 2002 | 14.15 | 14.95 | 14.01 | 14.24 | 25,600 | +0.19(+1.35%) |
May 13, 2002 | 14.24 | 14.24 | 13.78 | 14.05 | 22,700 | +0.10(+0.72%) |
May 10, 2002 | 14.00 | 14.05 | 13.84 | 13.95 | 69,900 | -0.05(-0.36%) |
May 09, 2002 | 13.95 | 14.58 | 13.90 | 14.00 | 194,600 | +0.11(+0.80%) |
May 08, 2002 | 13.00 | 14.00 | 13.00 | 13.89 | 63,400 | +0.59(+4.43%) |
May 07, 2002 | 13.25 | 13.41 | 13.25 | 13.30 | 29,200 | +0.04(+0.30%) |
May 06, 2002 | 13.41 | 13.45 | 13.10 | 13.26 | 75,100 | -0.09(-0.67%) |
May 03, 2002 | 13.29 | 13.41 | 13.20 | 13.35 | 5,900 | +0.00(+0.00%) |
May 02, 2002 | 13.25 | 13.35 | 12.97 | 13.35 | 40,300 | +0.31(+2.38%) |