Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.222 | 9.307 | 9.160 | 9.267 | 8,100 | +0.11(+1.16%) |
May 29, 2003 | 9.222 | 9.289 | 9.160 | 9.160 | 9,900 | +0.00(+0.00%) |
May 28, 2003 | 9.036 | 9.200 | 9.036 | 9.160 | 10,125 | +0.15(+1.63%) |
May 27, 2003 | 8.889 | 9.044 | 8.889 | 9.013 | 4,950 | +0.17(+1.91%) |
May 23, 2003 | 8.733 | 8.844 | 8.733 | 8.844 | 1,800 | +0.10(+1.17%) |
May 22, 2003 | 9.000 | 9.000 | 8.742 | 8.742 | 23,400 | -0.19(-2.14%) |
May 21, 2003 | 8.973 | 8.987 | 8.933 | 8.933 | 22,050 | -0.02(-0.25%) |
May 20, 2003 | 9.013 | 9.013 | 8.893 | 8.956 | 4,950 | -0.05(-0.59%) |
May 19, 2003 | 8.978 | 9.009 | 8.893 | 9.009 | 9,900 | +0.03(+0.35%) |
May 16, 2003 | 8.978 | 8.978 | 8.978 | 8.978 | 0 | +0.00(+0.00%) |
May 15, 2003 | 8.978 | 8.978 | 8.889 | 8.978 | 8,775 | -0.04(-0.49%) |
May 14, 2003 | 9.022 | 9.022 | 9.000 | 9.022 | 3,600 | +0.00(+0.00%) |
May 13, 2003 | 8.889 | 9.022 | 8.889 | 9.022 | 2,250 | +0.09(+1.00%) |
May 12, 2003 | 8.973 | 8.973 | 8.889 | 8.933 | 1,800 | -0.07(-0.74%) |
May 09, 2003 | 9.018 | 9.018 | 9.000 | 9.000 | 16,875 | -0.02(-0.25%) |
May 08, 2003 | 8.889 | 9.053 | 8.787 | 9.022 | 12,150 | +0.13(+1.50%) |
May 07, 2003 | 8.844 | 8.889 | 8.844 | 8.889 | 6,525 | +0.04(+0.50%) |
May 06, 2003 | 8.822 | 8.844 | 8.822 | 8.844 | 6,300 | +0.04(+0.50%) |
May 05, 2003 | 8.840 | 8.840 | 8.800 | 8.800 | 14,400 | -0.04(-0.45%) |
May 02, 2003 | 8.782 | 8.840 | 8.778 | 8.840 | 30,150 | +0.06(+0.66%) |
May 01, 2003 | 8.778 | 8.782 | 8.778 | 8.782 | 3,150 | -0.02(-0.20%) |
Apr 30, 2003 | 8.773 | 8.884 | 8.773 | 8.800 | 13,050 | +0.07(+0.76%) |
Apr 29, 2003 | 8.764 | 8.764 | 8.733 | 8.733 | 2,025 | -0.09(-1.01%) |
Apr 28, 2003 | 8.822 | 8.827 | 8.822 | 8.822 | 3,825 | -0.04(-0.50%) |
Apr 25, 2003 | 8.778 | 8.867 | 8.778 | 8.867 | 5,625 | +0.11(+1.27%) |
Apr 24, 2003 | 8.667 | 8.884 | 8.667 | 8.756 | 11,025 | +0.07(+0.77%) |
Apr 23, 2003 | 8.533 | 8.689 | 8.533 | 8.689 | 14,175 | +0.16(+1.82%) |
Apr 22, 2003 | 8.533 | 8.533 | 8.533 | 8.533 | 675 | +0.00(+0.00%) |
Apr 21, 2003 | 8.533 | 8.533 | 8.533 | 8.533 | 450 | -0.04(-0.52%) |
Apr 17, 2003 | 8.489 | 8.596 | 8.489 | 8.578 | 21,150 | +0.00(+0.00%) |
Apr 16, 2003 | 8.578 | 8.578 | 8.578 | 8.578 | 2,250 | +0.00(+0.00%) |
Apr 15, 2003 | 8.618 | 8.622 | 8.578 | 8.578 | 3,600 | -0.05(-0.62%) |
Apr 14, 2003 | 8.289 | 8.689 | 8.289 | 8.631 | 20,250 | +0.32(+3.85%) |
Apr 11, 2003 | 8.333 | 8.333 | 8.307 | 8.311 | 8,550 | -0.02(-0.27%) |
Apr 10, 2003 | 8.333 | 8.333 | 8.333 | 8.333 | 4,050 | -0.00(-0.05%) |
Apr 09, 2003 | 8.338 | 8.356 | 8.338 | 8.338 | 7,875 | -0.02(-0.21%) |
Apr 08, 2003 | 8.471 | 8.471 | 8.356 | 8.356 | 2,025 | -0.15(-1.78%) |
Apr 07, 2003 | 8.507 | 8.507 | 8.507 | 8.507 | 450 | +0.02(+0.26%) |
Apr 04, 2003 | 8.480 | 8.484 | 8.400 | 8.484 | 2,475 | +0.07(+0.79%) |
Apr 03, 2003 | 8.418 | 8.418 | 8.418 | 8.418 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 8.484 | 8.484 | 8.418 | 8.418 | 2,025 | -0.03(-0.32%) |
Apr 01, 2003 | 8.400 | 8.453 | 8.400 | 8.444 | 9,675 | +0.09(+1.06%) |
Mar 31, 2003 | 8.356 | 8.356 | 8.356 | 8.356 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 8.311 | 8.356 | 8.311 | 8.356 | 1,575 | +0.13(+1.57%) |
Mar 27, 2003 | 8.316 | 8.316 | 8.227 | 8.227 | 4,725 | -0.16(-1.96%) |
Mar 26, 2003 | 8.391 | 8.391 | 8.391 | 8.391 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 8.391 | 8.391 | 8.391 | 8.391 | 2,025 | +0.00(+0.00%) |
Mar 24, 2003 | 8.387 | 8.391 | 8.387 | 8.391 | 9,450 | +0.10(+1.23%) |
Mar 21, 2003 | 8.267 | 8.289 | 8.267 | 8.289 | 3,375 | +0.02(+0.27%) |
Mar 20, 2003 | 8.378 | 8.378 | 8.267 | 8.267 | 9,675 | -0.11(-1.27%) |
Mar 19, 2003 | 8.373 | 8.373 | 8.373 | 8.373 | 3,150 | +0.03(+0.32%) |
Mar 18, 2003 | 8.342 | 8.347 | 8.342 | 8.347 | 1,575 | -0.04(-0.48%) |
Mar 17, 2003 | 8.267 | 8.387 | 8.267 | 8.387 | 20,250 | +0.16(+2.00%) |
Mar 14, 2003 | 8.089 | 8.222 | 8.022 | 8.222 | 13,950 | +0.13(+1.65%) |
Mar 13, 2003 | 8.089 | 8.089 | 8.089 | 8.089 | 900 | -0.07(-0.82%) |
Mar 12, 2003 | 8.156 | 8.204 | 8.156 | 8.156 | 3,825 | +0.04(+0.55%) |
Mar 11, 2003 | 8.111 | 8.116 | 8.111 | 8.111 | 3,375 | -0.03(-0.38%) |
Mar 10, 2003 | 8.200 | 8.218 | 8.142 | 8.142 | 2,925 | -0.02(-0.22%) |
Mar 07, 2003 | 8.067 | 8.160 | 8.067 | 8.160 | 12,150 | +0.01(+0.11%) |
Mar 06, 2003 | 8.156 | 8.156 | 8.151 | 8.151 | 1,800 | +0.04(+0.49%) |
Mar 05, 2003 | 8.133 | 8.133 | 8.111 | 8.111 | 3,825 | -0.07(-0.82%) |
Mar 04, 2003 | 8.178 | 8.178 | 8.178 | 8.178 | 225 | +0.04(+0.55%) |
Mar 03, 2003 | 8.200 | 8.200 | 8.111 | 8.133 | 4,725 | -0.11(-1.35%) |
Feb 28, 2003 | 8.222 | 8.262 | 8.222 | 8.244 | 15,300 | +0.00(+0.00%) |
Feb 27, 2003 | 8.351 | 8.351 | 8.244 | 8.244 | 4,275 | -0.09(-1.07%) |
Feb 26, 2003 | 8.329 | 8.333 | 8.329 | 8.333 | 7,425 | +0.04(+0.54%) |
Feb 25, 2003 | 8.404 | 8.404 | 8.267 | 8.289 | 14,175 | -0.16(-1.84%) |
Feb 24, 2003 | 8.333 | 8.444 | 8.244 | 8.444 | 3,600 | +0.14(+1.66%) |
Feb 21, 2003 | 8.182 | 8.333 | 8.182 | 8.307 | 9,000 | +0.04(+0.54%) |
Feb 20, 2003 | 8.227 | 8.262 | 8.227 | 8.262 | 1,350 | +0.06(+0.70%) |
Feb 19, 2003 | 8.178 | 8.204 | 8.178 | 8.204 | 2,475 | +0.03(+0.33%) |
Feb 18, 2003 | 8.102 | 8.178 | 8.089 | 8.178 | 5,625 | +0.14(+1.71%) |
Feb 14, 2003 | 7.911 | 8.089 | 7.911 | 8.040 | 11,250 | +0.17(+2.20%) |
Feb 13, 2003 | 7.911 | 7.911 | 7.867 | 7.867 | 1,575 | -0.00(-0.06%) |
Feb 12, 2003 | 7.871 | 7.871 | 7.871 | 7.871 | 225 | +0.03(+0.34%) |
Feb 11, 2003 | 8.022 | 8.022 | 7.844 | 7.844 | 13,725 | -0.22(-2.75%) |
Feb 10, 2003 | 8.222 | 8.262 | 7.778 | 8.067 | 36,225 | -0.20(-2.42%) |
Feb 07, 2003 | 8.400 | 8.400 | 8.111 | 8.267 | 16,200 | -0.18(-2.11%) |
Feb 06, 2003 | 8.444 | 8.444 | 8.444 | 8.444 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 8.533 | 8.533 | 8.444 | 8.444 | 4,275 | -0.11(-1.30%) |
Feb 04, 2003 | 8.578 | 8.600 | 8.533 | 8.556 | 3,150 | -0.11(-1.28%) |
Jan 31, 2003 | 8.711 | 8.720 | 8.667 | 8.667 | 4,050 | -0.09(-1.02%) |
Jan 30, 2003 | 8.711 | 8.756 | 8.711 | 8.756 | 2,925 | +0.04(+0.51%) |
Jan 29, 2003 | 8.716 | 8.716 | 8.711 | 8.711 | 2,025 | -0.11(-1.21%) |
Jan 28, 2003 | 8.836 | 8.836 | 8.804 | 8.818 | 2,700 | +0.02(+0.20%) |
Jan 27, 2003 | 8.933 | 8.933 | 8.800 | 8.800 | 1,350 | -0.09(-1.00%) |
Jan 24, 2003 | 8.889 | 8.889 | 8.889 | 8.889 | 225 | -0.02(-0.25%) |
Jan 23, 2003 | 8.867 | 9.111 | 8.844 | 8.911 | 20,925 | +0.14(+1.57%) |
Jan 22, 2003 | 8.733 | 8.773 | 8.733 | 8.773 | 1,800 | +0.06(+0.71%) |
Jan 21, 2003 | 8.751 | 8.751 | 8.711 | 8.711 | 900 | -0.07(-0.76%) |
Jan 17, 2003 | 8.760 | 8.778 | 8.760 | 8.778 | 450 | +0.02(+0.25%) |
Jan 16, 2003 | 8.849 | 8.849 | 8.756 | 8.756 | 1,575 | -0.16(-1.75%) |
Jan 15, 2003 | 8.924 | 8.924 | 8.911 | 8.911 | 1,575 | +0.03(+0.30%) |
Jan 14, 2003 | 8.867 | 8.889 | 8.867 | 8.884 | 5,400 | +0.04(+0.45%) |
Jan 13, 2003 | 8.800 | 8.844 | 8.773 | 8.844 | 3,375 | +0.00(+0.00%) |
Jan 10, 2003 | 8.778 | 8.844 | 8.778 | 8.844 | 3,600 | +0.09(+1.02%) |
Jan 09, 2003 | 8.684 | 8.756 | 8.684 | 8.756 | 11,700 | +0.09(+1.08%) |
Jan 08, 2003 | 8.662 | 8.662 | 8.662 | 8.662 | 1,575 | +0.04(+0.46%) |
Jan 07, 2003 | 8.600 | 8.622 | 8.600 | 8.622 | 2,250 | -0.04(-0.51%) |
Jan 06, 2003 | 8.511 | 8.667 | 8.489 | 8.667 | 19,800 | +0.13(+1.56%) |
Jan 02, 2003 | 8.578 | 8.622 | 8.533 | 8.533 | 5,400 | -0.04(-0.52%) |
Dec 31, 2002 | 8.622 | 8.622 | 8.578 | 8.578 | 2,700 | +0.00(+0.00%) |
Dec 30, 2002 | 8.578 | 8.578 | 8.578 | 8.578 | 225 | +0.02(+0.26%) |
Dec 27, 2002 | 8.489 | 8.556 | 8.489 | 8.556 | 675 | +0.11(+1.32%) |
Dec 26, 2002 | 8.444 | 8.444 | 8.444 | 8.444 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 8.444 | 8.444 | 8.444 | 8.444 | 225 | +0.00(+0.00%) |
Dec 23, 2002 | 8.600 | 8.600 | 8.444 | 8.444 | 5,850 | -0.20(-2.31%) |
Dec 20, 2002 | 8.622 | 8.667 | 8.578 | 8.644 | 8,100 | +0.07(+0.78%) |
Dec 19, 2002 | 8.511 | 8.578 | 8.511 | 8.578 | 3,150 | +0.11(+1.31%) |
Dec 18, 2002 | 8.369 | 8.467 | 8.369 | 8.467 | 4,950 | +0.09(+1.06%) |
Dec 17, 2002 | 8.333 | 8.378 | 8.222 | 8.378 | 9,900 | +0.04(+0.53%) |
Dec 16, 2002 | 8.044 | 8.333 | 8.044 | 8.333 | 35,100 | +0.22(+2.74%) |
Dec 13, 2002 | 8.067 | 8.156 | 8.067 | 8.111 | 9,000 | +0.09(+1.11%) |
Dec 12, 2002 | 8.093 | 8.093 | 7.982 | 8.022 | 10,800 | -0.11(-1.37%) |
Dec 11, 2002 | 8.133 | 8.133 | 8.133 | 8.133 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 8.133 | 8.178 | 8.133 | 8.133 | 6,075 | +0.04(+0.55%) |
Dec 09, 2002 | 8.089 | 8.129 | 8.089 | 8.089 | 2,025 | -0.04(-0.55%) |
Dec 06, 2002 | 8.133 | 8.133 | 8.133 | 8.133 | 675 | -0.04(-0.54%) |
Dec 05, 2002 | 8.178 | 8.178 | 8.133 | 8.178 | 4,500 | -0.04(-0.54%) |
Dec 04, 2002 | 8.133 | 8.222 | 8.133 | 8.222 | 6,075 | +0.02(+0.27%) |
Dec 03, 2002 | 8.200 | 8.200 | 8.200 | 8.200 | 2,250 | -0.02(-0.27%) |
Dec 02, 2002 | 8.200 | 8.222 | 8.200 | 8.222 | 4,050 | +0.00(+0.00%) |
Nov 29, 2002 | 8.227 | 8.227 | 8.222 | 8.222 | 2,475 | -0.00(-0.05%) |
Nov 27, 2002 | 8.231 | 8.231 | 8.227 | 8.227 | 4,725 | -0.00(-0.05%) |
Nov 26, 2002 | 8.231 | 8.231 | 8.231 | 8.231 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 8.289 | 8.289 | 8.231 | 8.231 | 3,150 | +0.00(+0.05%) |
Nov 22, 2002 | 8.227 | 8.227 | 8.227 | 8.227 | 225 | -0.01(-0.11%) |
Nov 21, 2002 | 8.200 | 8.236 | 8.200 | 8.236 | 5,850 | +0.04(+0.43%) |
Nov 20, 2002 | 8.111 | 8.200 | 8.022 | 8.200 | 11,700 | +0.04(+0.54%) |
Nov 19, 2002 | 8.209 | 8.267 | 8.156 | 8.156 | 6,300 | -0.01(-0.16%) |
Nov 18, 2002 | 8.089 | 8.169 | 8.089 | 8.169 | 1,575 | +0.04(+0.55%) |
Nov 15, 2002 | 8.129 | 8.129 | 8.124 | 8.124 | 1,800 | -0.05(-0.65%) |
Nov 14, 2002 | 8.204 | 8.204 | 8.178 | 8.178 | 4,500 | -0.04(-0.54%) |
Nov 13, 2002 | 8.267 | 8.267 | 8.200 | 8.222 | 4,500 | +0.00(+0.00%) |
Nov 12, 2002 | 8.222 | 8.227 | 8.222 | 8.222 | 17,775 | +0.00(+0.00%) |
Nov 11, 2002 | 8.289 | 8.422 | 8.222 | 8.222 | 27,000 | -0.00(-0.05%) |
Nov 08, 2002 | 8.236 | 8.236 | 8.227 | 8.227 | 2,700 | -0.08(-0.91%) |
Nov 07, 2002 | 8.311 | 8.311 | 8.302 | 8.302 | 1,800 | +0.03(+0.38%) |
Nov 06, 2002 | 8.307 | 8.333 | 8.244 | 8.271 | 3,600 | +0.03(+0.32%) |
Nov 05, 2002 | 8.293 | 8.333 | 8.244 | 8.244 | 6,975 | -0.02(-0.27%) |
Nov 04, 2002 | 8.160 | 8.267 | 8.111 | 8.267 | 31,050 | +0.07(+0.81%) |
Nov 01, 2002 | 8.356 | 8.444 | 8.156 | 8.200 | 25,425 | -0.29(-3.40%) |
Oct 31, 2002 | 8.578 | 8.578 | 8.489 | 8.489 | 5,400 | -0.07(-0.78%) |
Oct 30, 2002 | 8.356 | 8.578 | 8.356 | 8.556 | 7,200 | +0.16(+1.85%) |
Oct 29, 2002 | 8.400 | 8.400 | 8.400 | 8.400 | 225 | +0.07(+0.80%) |
Oct 28, 2002 | 8.307 | 8.333 | 8.307 | 8.333 | 1,350 | +0.06(+0.75%) |
Oct 25, 2002 | 8.271 | 8.271 | 8.271 | 8.271 | 675 | -0.04(-0.48%) |
Oct 24, 2002 | 8.311 | 8.311 | 8.311 | 8.311 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 8.311 | 8.311 | 8.311 | 8.311 | 225 | +0.04(+0.54%) |
Oct 22, 2002 | 8.267 | 8.267 | 8.267 | 8.267 | 675 | -0.07(-0.80%) |
Oct 21, 2002 | 8.333 | 8.333 | 8.333 | 8.333 | 1,125 | -0.02(-0.27%) |
Oct 18, 2002 | 8.289 | 8.356 | 8.244 | 8.356 | 6,750 | +0.09(+1.08%) |
Oct 17, 2002 | 8.267 | 8.267 | 8.267 | 8.267 | 900 | -0.02(-0.27%) |
Oct 16, 2002 | 8.200 | 8.289 | 8.200 | 8.289 | 2,700 | +0.02(+0.27%) |
Oct 15, 2002 | 8.156 | 8.267 | 8.156 | 8.267 | 1,575 | +0.07(+0.81%) |
Oct 14, 2002 | 8.111 | 8.200 | 8.111 | 8.200 | 3,150 | +0.13(+1.65%) |
Oct 11, 2002 | 8.040 | 8.133 | 8.040 | 8.067 | 5,625 | +0.02(+0.28%) |
Oct 10, 2002 | 8.133 | 8.133 | 8.044 | 8.044 | 4,725 | -0.13(-1.63%) |
Oct 09, 2002 | 8.133 | 8.178 | 8.133 | 8.178 | 1,125 | +0.00(+0.00%) |
Oct 08, 2002 | 8.178 | 8.178 | 8.178 | 8.178 | 450 | -0.04(-0.54%) |
Oct 07, 2002 | 8.333 | 8.333 | 8.222 | 8.222 | 1,800 | -0.07(-0.80%) |
Oct 04, 2002 | 8.333 | 8.356 | 8.289 | 8.289 | 270,000 | -0.09(-1.06%) |
Oct 03, 2002 | 8.289 | 8.378 | 8.289 | 8.378 | 3,375 | +0.02(+0.27%) |
Oct 02, 2002 | 8.400 | 8.400 | 8.356 | 8.356 | 2,700 | +0.00(+0.00%) |
Oct 01, 2002 | 8.356 | 8.356 | 8.356 | 8.356 | 0 | +0.00(+0.00%) |
Sep 30, 2002 | 8.333 | 8.356 | 8.311 | 8.356 | 2,700 | -0.04(-0.53%) |
Sep 27, 2002 | 8.444 | 8.444 | 8.400 | 8.400 | 5,175 | -0.11(-1.31%) |
Sep 26, 2002 | 8.511 | 8.511 | 8.511 | 8.511 | 1,125 | +0.07(+0.79%) |
Sep 25, 2002 | 8.444 | 8.578 | 8.444 | 8.444 | 7,875 | +0.04(+0.53%) |
Sep 24, 2002 | 8.356 | 8.400 | 8.356 | 8.400 | 900 | +0.00(+0.05%) |
Sep 23, 2002 | 8.396 | 8.396 | 8.396 | 8.396 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 8.222 | 8.396 | 8.222 | 8.396 | 8,325 | +0.22(+2.66%) |
Sep 19, 2002 | 8.178 | 8.262 | 8.133 | 8.178 | 4,275 | -0.11(-1.34%) |
Sep 18, 2002 | 8.289 | 8.289 | 8.289 | 8.289 | 900 | +0.02(+0.27%) |
Sep 17, 2002 | 8.178 | 8.267 | 8.178 | 8.267 | 2,250 | +0.16(+1.92%) |
Sep 16, 2002 | 8.089 | 8.111 | 8.089 | 8.111 | 1,575 | -0.04(-0.55%) |
Sep 13, 2002 | 8.111 | 8.156 | 8.111 | 8.156 | 1,575 | +0.11(+1.33%) |
Sep 12, 2002 | 8.089 | 8.133 | 8.049 | 8.049 | 5,175 | -0.13(-1.58%) |
Sep 11, 2002 | 8.178 | 8.178 | 8.178 | 8.178 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 8.133 | 8.178 | 8.133 | 8.178 | 450 | -0.04(-0.54%) |
Sep 09, 2002 | 8.222 | 8.222 | 8.156 | 8.222 | 900 | +0.09(+1.09%) |
Sep 06, 2002 | 8.044 | 8.133 | 8.044 | 8.133 | 1,800 | +0.18(+2.23%) |
Sep 05, 2002 | 8.000 | 8.000 | 7.889 | 7.956 | 4,950 | -0.04(-0.56%) |
Sep 04, 2002 | 7.907 | 8.000 | 7.907 | 8.000 | 2,025 | +0.11(+1.41%) |
Sep 03, 2002 | 7.911 | 7.911 | 7.889 | 7.889 | 90,000 | +0.00(+0.00%) |
Aug 30, 2002 | 7.778 | 7.889 | 7.778 | 7.889 | 67,500 | +0.04(+0.57%) |
Aug 29, 2002 | 7.556 | 7.844 | 7.547 | 7.844 | 16,200 | +0.18(+2.32%) |
Aug 28, 2002 | 7.622 | 7.667 | 7.556 | 7.667 | 3,600 | -0.02(-0.29%) |
Aug 27, 2002 | 7.667 | 7.689 | 7.600 | 7.689 | 675,000 | -0.04(-0.57%) |
Aug 26, 2002 | 7.822 | 7.867 | 7.733 | 7.733 | 247,500 | -0.17(-2.14%) |
Aug 23, 2002 | 7.867 | 7.902 | 7.867 | 7.902 | 2,475 | +0.00(+0.00%) |
Aug 22, 2002 | 7.902 | 7.902 | 7.902 | 7.902 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 7.907 | 7.907 | 7.867 | 7.902 | 1,350 | +0.01(+0.17%) |
Aug 20, 2002 | 8.262 | 8.262 | 7.733 | 7.889 | 45,000 | -0.33(-4.05%) |
Aug 16, 2002 | 8.333 | 8.356 | 8.222 | 8.222 | 4,725 | -0.16(-1.86%) |
Aug 15, 2002 | 8.422 | 8.422 | 8.378 | 8.378 | 1,350 | -0.09(-1.05%) |
Aug 14, 2002 | 8.400 | 8.467 | 8.400 | 8.467 | 6,750 | +0.00(+0.00%) |
Aug 13, 2002 | 8.400 | 8.467 | 8.400 | 8.467 | 4,500 | +0.07(+0.79%) |
Aug 12, 2002 | 8.289 | 8.400 | 8.267 | 8.400 | 7,875 | -0.06(-0.74%) |
Aug 07, 2002 | 8.511 | 8.511 | 8.400 | 8.462 | 5,175 | +0.02(+0.21%) |
Aug 06, 2002 | 8.400 | 8.489 | 8.400 | 8.444 | 8,550 | +0.16(+1.88%) |
Aug 05, 2002 | 8.311 | 8.422 | 8.289 | 8.289 | 6,300 | -0.11(-1.32%) |
Aug 02, 2002 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 8.222 | 8.400 | 8.222 | 8.400 | 10,125 | +0.27(+3.28%) |
Jul 30, 2002 | 7.911 | 8.133 | 7.911 | 8.133 | 20,925 | +0.22(+2.81%) |
Jul 29, 2002 | 7.778 | 7.911 | 7.778 | 7.911 | 22,500 | +0.29(+3.79%) |
Jul 26, 2002 | 7.622 | 7.622 | 7.511 | 7.622 | 4,950 | -0.08(-0.98%) |
Jul 25, 2002 | 7.622 | 7.698 | 7.622 | 7.698 | 4,950 | +0.08(+0.99%) |
Jul 24, 2002 | 7.822 | 7.822 | 7.622 | 7.622 | 14,850 | -0.20(-2.56%) |
Jul 23, 2002 | 7.844 | 7.889 | 7.822 | 7.822 | 12,600 | -0.07(-0.85%) |
Jul 22, 2002 | 8.022 | 8.022 | 7.867 | 7.889 | 13,275 | -0.19(-2.31%) |
Jul 19, 2002 | 8.040 | 8.076 | 7.947 | 8.076 | 6,075 | +0.03(+0.39%) |
Jul 17, 2002 | 8.000 | 8.089 | 8.000 | 8.044 | 14,175 | -0.29(-3.47%) |
Jul 12, 2002 | 8.511 | 8.511 | 8.333 | 8.333 | 10,800 | -0.11(-1.32%) |
Jul 11, 2002 | 8.489 | 8.533 | 8.422 | 8.444 | 9,900 | -0.11(-1.30%) |
Jul 10, 2002 | 8.511 | 8.556 | 8.511 | 8.556 | 1,800 | +0.02(+0.26%) |
Jul 09, 2002 | 8.311 | 8.533 | 8.311 | 8.533 | 11,925 | +0.24(+2.95%) |
Jul 08, 2002 | 8.333 | 8.347 | 8.222 | 8.289 | 24,750 | -0.04(-0.53%) |
Jul 05, 2002 | 8.844 | 8.844 | 8.333 | 8.333 | 29,925 | -0.55(-6.16%) |
Jul 04, 2002 | 8.844 | 8.880 | 8.800 | 8.880 | 5,850 | +0.00(+0.00%) |
Jul 03, 2002 | 8.844 | 8.880 | 8.800 | 8.880 | 5,850 | -0.05(-0.60%) |
Jul 02, 2002 | 8.933 | 8.933 | 8.933 | 8.933 | 900 | +0.02(+0.25%) |
Jul 01, 2002 | 8.911 | 8.911 | 8.911 | 8.911 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 8.844 | 8.911 | 8.844 | 8.911 | 135,000 | +0.02(+0.25%) |
Jun 27, 2002 | 8.844 | 8.889 | 8.844 | 8.889 | 3,600 | +0.00(+0.00%) |
Jun 26, 2002 | 8.889 | 8.889 | 8.889 | 8.889 | 1,125 | +0.00(+0.00%) |
Jun 25, 2002 | 8.800 | 8.889 | 8.800 | 8.889 | 2,700 | +0.04(+0.50%) |
Jun 21, 2002 | 8.889 | 8.889 | 8.844 | 8.844 | 7,650 | -0.09(-1.00%) |
Jun 20, 2002 | 8.889 | 8.933 | 8.889 | 8.933 | 7,875 | +0.00(+0.00%) |
Jun 19, 2002 | 8.978 | 8.978 | 8.933 | 8.933 | 4,950 | +0.00(+0.00%) |
Jun 18, 2002 | 8.956 | 9.000 | 8.889 | 8.933 | 7,425 | -0.04(-0.50%) |
Jun 17, 2002 | 9.133 | 9.133 | 8.956 | 8.978 | 20,025 | -0.07(-0.74%) |
Jun 14, 2002 | 9.067 | 9.067 | 9.000 | 9.044 | 7,200 | -0.04(-0.39%) |
Jun 12, 2002 | 9.089 | 9.089 | 9.022 | 9.080 | 9,000 | -0.05(-0.54%) |
Jun 11, 2002 | 9.133 | 9.133 | 9.089 | 9.129 | 3,375 | -0.03(-0.29%) |
Jun 10, 2002 | 9.067 | 9.156 | 9.067 | 9.156 | 6,075 | +0.05(+0.59%) |
Jun 07, 2002 | 9.022 | 9.102 | 8.956 | 9.102 | 9,450 | +0.01(+0.15%) |
Jun 06, 2002 | 9.133 | 9.178 | 9.089 | 9.089 | 6,525 | +0.00(+0.00%) |