Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.400 | 4.400 | 4.250 | 4.399 | 9,300 | -0.00(-0.02%) |
Apr 29, 2003 | 4.400 | 4.400 | 4.290 | 4.400 | 7,500 | +0.12(+2.80%) |
Apr 28, 2003 | 4.400 | 4.400 | 4.280 | 4.280 | 3,100 | +0.03(+0.66%) |
Apr 25, 2003 | 4.400 | 4.400 | 4.252 | 4.252 | 5,200 | -0.15(-3.36%) |
Apr 24, 2003 | 4.310 | 4.800 | 4.310 | 4.400 | 8,400 | +0.10(+2.33%) |
Apr 23, 2003 | 4.250 | 4.420 | 4.030 | 4.300 | 17,100 | -0.10(-2.27%) |
Apr 22, 2003 | 4.400 | 4.450 | 4.300 | 4.400 | 17,800 | +0.14(+3.29%) |
Apr 21, 2003 | 4.400 | 4.450 | 4.260 | 4.260 | 10,200 | -0.13(-2.96%) |
Apr 17, 2003 | 4.300 | 4.520 | 4.060 | 4.390 | 10,800 | -0.14(-3.09%) |
Apr 16, 2003 | 4.450 | 4.530 | 4.350 | 4.530 | 14,900 | +0.04(+0.89%) |
Apr 15, 2003 | 4.300 | 4.490 | 4.160 | 4.490 | 6,100 | +0.23(+5.40%) |
Apr 14, 2003 | 4.250 | 4.260 | 4.140 | 4.260 | 6,400 | -0.09(-2.07%) |
Apr 11, 2003 | 4.350 | 4.350 | 4.350 | 4.350 | 100 | +0.07(+1.64%) |
Apr 10, 2003 | 4.300 | 4.300 | 4.210 | 4.280 | 1,600 | -0.02(-0.47%) |
Apr 09, 2003 | 4.510 | 4.510 | 4.250 | 4.300 | 8,600 | -0.28(-6.11%) |
Apr 08, 2003 | 4.610 | 4.750 | 4.580 | 4.580 | 8,800 | -0.09(-1.93%) |
Apr 07, 2003 | 4.620 | 4.720 | 4.610 | 4.670 | 10,200 | +0.16(+3.55%) |
Apr 04, 2003 | 4.550 | 5.150 | 4.310 | 4.510 | 28,300 | +0.02(+0.45%) |
Apr 03, 2003 | 4.300 | 4.490 | 4.260 | 4.490 | 4,100 | +0.10(+2.28%) |
Apr 02, 2003 | 4.000 | 4.390 | 4.000 | 4.390 | 4,300 | +0.40(+10.03%) |
Apr 01, 2003 | 3.980 | 3.990 | 3.980 | 3.990 | 1,500 | +0.09(+2.31%) |
Mar 31, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 4.000 | 4.000 | 3.900 | 3.900 | 3,100 | -0.10(-2.50%) |
Mar 27, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.00(+0.00%) |
Mar 26, 2003 | 3.870 | 4.390 | 3.870 | 4.000 | 5,100 | -0.02(-0.50%) |
Mar 25, 2003 | 3.820 | 4.020 | 3.820 | 4.020 | 2,200 | -0.02(-0.50%) |
Mar 24, 2003 | 4.250 | 4.250 | 3.800 | 4.040 | 12,700 | -0.16(-3.81%) |
Mar 21, 2003 | 4.270 | 4.270 | 4.200 | 4.200 | 1,300 | +0.04(+0.96%) |
Mar 20, 2003 | 4.220 | 4.220 | 4.160 | 4.160 | 1,300 | -0.06(-1.42%) |
Mar 19, 2003 | 4.300 | 4.300 | 4.120 | 4.220 | 4,400 | -0.12(-2.76%) |
Mar 18, 2003 | 4.500 | 4.500 | 4.000 | 4.340 | 25,000 | -0.16(-3.56%) |
Mar 17, 2003 | 4.840 | 4.890 | 4.190 | 4.500 | 7,700 | -0.30(-6.25%) |
Mar 14, 2003 | 4.740 | 4.800 | 4.740 | 4.800 | 2,100 | +0.09(+1.93%) |
Mar 13, 2003 | 4.370 | 4.810 | 4.370 | 4.709 | 3,300 | +0.46(+10.80%) |
Mar 12, 2003 | 4.290 | 4.560 | 4.250 | 4.250 | 14,100 | +0.00(+0.00%) |
Mar 11, 2003 | 4.524 | 4.524 | 4.250 | 4.250 | 3,700 | -0.25(-5.56%) |
Mar 10, 2003 | 4.510 | 4.510 | 4.500 | 4.500 | 1,800 | -0.01(-0.22%) |
Mar 07, 2003 | 4.880 | 4.880 | 4.510 | 4.510 | 10,900 | -0.44(-8.89%) |
Mar 06, 2003 | 5.050 | 5.050 | 4.920 | 4.950 | 4,400 | -0.07(-1.39%) |
Mar 05, 2003 | 5.210 | 5.250 | 5.020 | 5.020 | 3,900 | -0.14(-2.71%) |
Mar 04, 2003 | 5.250 | 5.260 | 5.150 | 5.160 | 4,400 | -0.04(-0.77%) |
Mar 03, 2003 | 5.410 | 5.410 | 5.080 | 5.200 | 9,100 | -0.15(-2.80%) |
Feb 28, 2003 | 5.500 | 5.500 | 5.330 | 5.350 | 2,100 | -0.34(-5.98%) |
Feb 27, 2003 | 5.600 | 5.690 | 5.600 | 5.690 | 3,400 | +0.09(+1.61%) |
Feb 26, 2003 | 5.680 | 5.680 | 5.520 | 5.600 | 2,800 | -0.09(-1.58%) |
Feb 25, 2003 | 5.800 | 5.800 | 5.660 | 5.690 | 2,100 | -0.06(-1.13%) |
Feb 24, 2003 | 5.755 | 5.755 | 5.755 | 5.755 | 100 | -0.00(-0.09%) |
Feb 21, 2003 | 5.550 | 5.760 | 5.430 | 5.760 | 4,600 | +0.16(+2.86%) |
Feb 20, 2003 | 5.500 | 5.600 | 5.490 | 5.600 | 3,500 | +0.29(+5.46%) |
Feb 19, 2003 | 6.210 | 6.210 | 5.100 | 5.310 | 25,400 | -0.99(-15.71%) |
Feb 18, 2003 | 6.320 | 6.540 | 6.300 | 6.300 | 8,700 | +0.01(+0.16%) |
Feb 14, 2003 | 6.130 | 6.290 | 6.100 | 6.290 | 4,100 | +0.27(+4.49%) |
Feb 13, 2003 | 6.010 | 6.130 | 6.000 | 6.020 | 11,800 | -0.07(-1.15%) |
Feb 12, 2003 | 5.840 | 6.140 | 5.840 | 6.090 | 11,900 | +0.11(+1.84%) |
Feb 11, 2003 | 5.990 | 5.990 | 5.890 | 5.980 | 7,900 | -0.01(-0.17%) |
Feb 10, 2003 | 5.850 | 6.040 | 5.850 | 5.990 | 5,500 | -0.01(-0.17%) |
Feb 07, 2003 | 5.840 | 6.020 | 5.840 | 6.000 | 7,500 | +0.00(+0.00%) |
Feb 06, 2003 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.01(+0.17%) |
Feb 05, 2003 | 5.900 | 6.090 | 5.870 | 5.990 | 9,300 | +0.17(+2.92%) |
Feb 04, 2003 | 5.540 | 5.820 | 5.540 | 5.820 | 500 | +0.13(+2.28%) |
Feb 03, 2003 | 5.800 | 5.800 | 5.660 | 5.690 | 2,100 | -0.05(-0.87%) |
Jan 31, 2003 | 5.630 | 5.740 | 5.630 | 5.740 | 2,200 | -0.02(-0.35%) |
Jan 30, 2003 | 5.780 | 5.780 | 5.760 | 5.760 | 1,400 | -0.02(-0.35%) |
Jan 29, 2003 | 5.490 | 5.780 | 5.400 | 5.780 | 3,800 | +0.38(+7.02%) |
Jan 28, 2003 | 5.600 | 5.650 | 5.370 | 5.401 | 6,300 | -0.25(-4.41%) |
Jan 27, 2003 | 5.950 | 6.000 | 5.350 | 5.650 | 8,300 | -0.31(-5.22%) |
Jan 24, 2003 | 5.630 | 6.000 | 5.630 | 5.961 | 4,700 | +0.01(+0.18%) |
Jan 23, 2003 | 5.600 | 6.070 | 5.600 | 5.950 | 11,100 | +0.65(+12.26%) |
Jan 22, 2003 | 5.000 | 5.300 | 5.000 | 5.300 | 5,900 | +0.30(+6.00%) |
Jan 21, 2003 | 4.950 | 5.000 | 4.950 | 5.000 | 1,200 | +0.05(+1.01%) |
Jan 17, 2003 | 5.100 | 5.100 | 4.890 | 4.950 | 2,500 | -0.18(-3.51%) |
Jan 16, 2003 | 5.180 | 5.410 | 5.060 | 5.130 | 4,200 | -0.02(-0.39%) |
Jan 15, 2003 | 5.000 | 5.150 | 4.850 | 5.150 | 4,000 | +0.04(+0.78%) |
Jan 14, 2003 | 4.850 | 5.110 | 4.840 | 5.110 | 10,300 | +0.31(+6.44%) |
Jan 13, 2003 | 4.800 | 4.840 | 4.790 | 4.801 | 6,000 | -0.01(-0.19%) |
Jan 10, 2003 | 4.840 | 4.850 | 4.710 | 4.810 | 1,200 | -0.06(-1.23%) |
Jan 09, 2003 | 4.900 | 4.900 | 4.870 | 4.870 | 300 | +0.02(+0.41%) |
Jan 08, 2003 | 4.700 | 4.850 | 4.550 | 4.850 | 6,700 | +0.02(+0.41%) |
Jan 07, 2003 | 5.050 | 5.100 | 4.700 | 4.830 | 12,700 | -0.07(-1.43%) |
Jan 06, 2003 | 4.760 | 5.000 | 4.760 | 4.900 | 4,100 | +0.30(+6.52%) |
Jan 03, 2003 | 5.170 | 5.170 | 4.450 | 4.600 | 61,400 | +0.00(+0.00%) |
Jan 02, 2003 | 4.880 | 4.970 | 4.550 | 4.600 | 2,100 | -0.16(-3.40%) |
Dec 31, 2002 | 4.800 | 4.970 | 4.750 | 4.762 | 9,100 | -0.09(-1.81%) |
Dec 30, 2002 | 5.200 | 5.200 | 4.440 | 4.850 | 13,600 | -0.34(-6.55%) |
Dec 27, 2002 | 5.200 | 5.200 | 5.190 | 5.190 | 1,100 | -0.07(-1.33%) |
Dec 26, 2002 | 5.220 | 5.360 | 5.150 | 5.260 | 4,700 | +0.14(+2.73%) |
Dec 24, 2002 | 4.970 | 5.140 | 4.800 | 5.120 | 4,200 | +0.32(+6.67%) |
Dec 23, 2002 | 5.060 | 5.120 | 4.800 | 4.800 | 11,600 | -0.00(-0.02%) |
Dec 20, 2002 | 5.210 | 5.700 | 4.800 | 4.801 | 13,600 | -0.55(-10.26%) |
Dec 19, 2002 | 5.720 | 5.720 | 5.000 | 5.350 | 9,500 | -0.44(-7.60%) |
Dec 18, 2002 | 5.850 | 5.930 | 5.410 | 5.790 | 10,900 | -0.11(-1.86%) |
Dec 17, 2002 | 6.090 | 6.090 | 5.900 | 5.900 | 1,100 | -0.14(-2.32%) |
Dec 16, 2002 | 6.010 | 6.090 | 6.010 | 6.040 | 700 | +0.03(+0.50%) |
Dec 13, 2002 | 6.150 | 6.150 | 6.010 | 6.010 | 1,800 | -0.11(-1.80%) |
Dec 12, 2002 | 6.140 | 6.150 | 6.060 | 6.120 | 800 | +0.00(+0.00%) |
Dec 11, 2002 | 5.900 | 6.150 | 5.700 | 6.120 | 5,900 | +0.17(+2.86%) |
Dec 10, 2002 | 6.000 | 6.500 | 5.950 | 5.950 | 6,300 | -0.04(-0.65%) |
Dec 09, 2002 | 6.190 | 6.190 | 5.650 | 5.989 | 4,300 | -0.24(-3.87%) |
Dec 06, 2002 | 6.370 | 6.600 | 6.200 | 6.230 | 5,100 | -0.10(-1.58%) |
Dec 05, 2002 | 6.510 | 6.700 | 6.350 | 6.330 | 6,400 | -0.19(-2.91%) |
Dec 04, 2002 | 6.650 | 6.800 | 6.510 | 6.520 | 5,800 | -0.22(-3.25%) |
Dec 03, 2002 | 7.140 | 7.140 | 6.480 | 6.739 | 11,200 | -0.26(-3.73%) |
Dec 02, 2002 | 6.861 | 7.200 | 6.300 | 7.000 | 30,700 | -0.30(-4.11%) |
Nov 29, 2002 | 6.470 | 7.300 | 6.470 | 7.300 | 35,000 | +0.84(+13.00%) |
Nov 27, 2002 | 6.120 | 6.490 | 6.040 | 6.460 | 8,700 | +0.23(+3.69%) |
Nov 26, 2002 | 5.950 | 6.250 | 5.950 | 6.230 | 18,400 | +0.35(+5.95%) |
Nov 25, 2002 | 5.750 | 5.950 | 5.500 | 5.880 | 73,700 | +0.13(+2.24%) |
Nov 22, 2002 | 6.100 | 6.101 | 5.550 | 5.751 | 20,200 | -0.60(-9.43%) |
Nov 21, 2002 | 6.300 | 6.490 | 6.040 | 6.350 | 14,900 | +0.10(+1.60%) |
Nov 20, 2002 | 6.250 | 6.260 | 6.200 | 6.250 | 2,500 | +0.26(+4.34%) |
Nov 19, 2002 | 6.100 | 6.100 | 5.970 | 5.990 | 1,100 | -0.21(-3.39%) |
Nov 18, 2002 | 6.240 | 6.340 | 5.970 | 6.200 | 10,400 | -0.05(-0.80%) |
Nov 15, 2002 | 5.900 | 6.250 | 5.600 | 6.250 | 28,800 | +0.40(+6.84%) |
Nov 14, 2002 | 5.600 | 5.860 | 5.600 | 5.850 | 8,100 | +0.05(+0.86%) |
Nov 13, 2002 | 5.900 | 5.900 | 5.600 | 5.800 | 8,300 | -0.01(-0.17%) |
Nov 12, 2002 | 5.800 | 5.940 | 5.800 | 5.810 | 7,800 | +0.02(+0.35%) |
Nov 11, 2002 | 6.020 | 6.101 | 5.750 | 5.790 | 10,200 | -0.31(-5.08%) |
Nov 08, 2002 | 5.900 | 6.270 | 5.900 | 6.100 | 27,500 | +0.50(+8.93%) |
Nov 07, 2002 | 5.390 | 5.980 | 5.340 | 5.600 | 49,800 | +0.07(+1.27%) |
Nov 06, 2002 | 5.200 | 5.540 | 5.190 | 5.530 | 11,300 | +0.34(+6.55%) |
Nov 05, 2002 | 4.790 | 5.190 | 4.780 | 5.190 | 34,000 | +0.52(+11.11%) |
Nov 04, 2002 | 3.820 | 4.870 | 3.820 | 4.671 | 51,400 | +0.65(+16.19%) |
Nov 01, 2002 | 3.390 | 4.250 | 3.380 | 4.020 | 72,800 | +0.72(+21.82%) |
Oct 31, 2002 | 3.180 | 3.350 | 2.500 | 3.300 | 24,400 | +0.36(+12.24%) |
Oct 30, 2002 | 2.990 | 3.350 | 2.740 | 2.940 | 65,900 | +0.19(+6.91%) |
Oct 29, 2002 | 2.650 | 2.830 | 2.600 | 2.750 | 16,400 | -0.05(-1.79%) |
Oct 28, 2002 | 2.790 | 3.050 | 2.750 | 2.800 | 17,600 | +0.05(+1.82%) |
Oct 25, 2002 | 2.750 | 3.039 | 2.630 | 2.750 | 12,300 | -0.05(-1.79%) |
Oct 24, 2002 | 3.110 | 3.110 | 2.800 | 2.800 | 47,400 | -0.20(-6.67%) |
Oct 23, 2002 | 2.990 | 3.020 | 2.650 | 3.000 | 76,500 | +0.01(+0.33%) |
Oct 22, 2002 | 3.360 | 3.380 | 2.900 | 2.990 | 15,200 | -0.40(-11.80%) |
Oct 21, 2002 | 2.670 | 3.390 | 2.630 | 3.390 | 11,300 | +0.89(+35.60%) |
Oct 18, 2002 | 2.640 | 2.650 | 2.500 | 2.500 | 11,200 | +0.10(+4.12%) |
Oct 17, 2002 | 2.490 | 2.580 | 2.349 | 2.401 | 15,200 | +0.14(+6.00%) |
Oct 16, 2002 | 2.210 | 2.279 | 2.210 | 2.265 | 10,000 | +0.08(+3.90%) |
Oct 15, 2002 | 2.350 | 2.410 | 2.110 | 2.180 | 16,700 | -0.17(-7.23%) |
Oct 14, 2002 | 2.350 | 2.500 | 2.260 | 2.350 | 19,700 | +0.10(+4.44%) |
Oct 11, 2002 | 2.020 | 2.390 | 2.020 | 2.250 | 22,500 | +0.25(+12.50%) |
Oct 10, 2002 | 2.280 | 2.480 | 2.000 | 2.000 | 17,700 | -0.21(-9.50%) |
Oct 09, 2002 | 2.400 | 2.400 | 2.210 | 2.210 | 3,100 | -0.05(-2.26%) |
Oct 08, 2002 | 2.350 | 2.500 | 2.100 | 2.261 | 5,600 | +0.03(+1.39%) |
Oct 07, 2002 | 2.490 | 2.750 | 2.240 | 2.230 | 27,600 | -0.21(-8.61%) |
Oct 04, 2002 | 2.359 | 2.480 | 2.350 | 2.440 | 5,400 | +0.08(+3.39%) |
Oct 03, 2002 | 2.300 | 2.400 | 2.190 | 2.360 | 12,500 | +0.11(+4.89%) |
Oct 02, 2002 | 2.480 | 2.480 | 2.220 | 2.250 | 20,000 | -0.15(-6.25%) |
Oct 01, 2002 | 1.900 | 2.440 | 1.800 | 2.400 | 52,200 | +0.66(+37.93%) |
Sep 30, 2002 | 2.000 | 2.050 | 1.700 | 1.740 | 154,400 | -0.26(-13.04%) |
Sep 27, 2002 | 2.200 | 2.260 | 1.900 | 2.001 | 65,100 | -0.17(-7.79%) |
Sep 26, 2002 | 3.140 | 3.140 | 2.160 | 2.170 | 225,700 | -1.04(-32.40%) |
Sep 24, 2002 | 3.320 | 3.329 | 3.210 | 3.210 | 7,200 | -0.16(-4.75%) |
Sep 23, 2002 | 3.710 | 3.710 | 3.350 | 3.370 | 101,900 | -0.35(-9.41%) |
Sep 20, 2002 | 3.850 | 3.851 | 3.710 | 3.720 | 34,400 | -0.09(-2.46%) |
Sep 19, 2002 | 3.930 | 3.950 | 3.800 | 3.814 | 42,600 | -0.16(-3.93%) |
Sep 18, 2002 | 4.020 | 4.020 | 3.951 | 3.970 | 66,700 | -0.05(-1.24%) |
Sep 17, 2002 | 4.020 | 4.050 | 4.010 | 4.020 | 49,200 | -0.03(-0.74%) |
Sep 16, 2002 | 4.260 | 4.260 | 4.000 | 4.050 | 9,200 | -0.25(-5.81%) |
Sep 13, 2002 | 4.150 | 4.400 | 4.100 | 4.300 | 66,300 | -0.01(-0.23%) |
Sep 12, 2002 | 4.020 | 4.500 | 4.000 | 4.310 | 19,900 | -0.08(-1.82%) |
Sep 11, 2002 | 4.640 | 4.640 | 4.390 | 4.390 | 7,700 | +0.00(+0.00%) |
Sep 10, 2002 | 4.150 | 4.399 | 4.150 | 4.390 | 3,100 | -0.06(-1.37%) |
Sep 09, 2002 | 4.350 | 4.519 | 4.220 | 4.451 | 8,700 | +0.00(+0.02%) |
Sep 06, 2002 | 4.450 | 5.340 | 4.390 | 4.450 | 28,712 | -0.10(-2.20%) |
Sep 05, 2002 | 4.480 | 4.550 | 4.470 | 4.550 | 20,700 | -0.05(-1.09%) |
Sep 04, 2002 | 4.920 | 4.920 | 4.520 | 4.600 | 20,800 | -0.35(-7.07%) |
Sep 03, 2002 | 4.960 | 5.050 | 4.950 | 4.950 | 11,300 | -0.05(-1.00%) |
Aug 30, 2002 | 5.000 | 5.120 | 4.860 | 5.000 | 22,700 | +0.00(+0.00%) |
Aug 29, 2002 | 4.751 | 5.200 | 4.750 | 5.000 | 42,500 | +0.00(+0.02%) |
Aug 28, 2002 | 5.000 | 5.030 | 4.773 | 4.999 | 41,900 | -0.00(-0.04%) |
Aug 27, 2002 | 4.910 | 5.500 | 4.910 | 5.001 | 69,300 | -0.05(-0.97%) |
Aug 26, 2002 | 5.510 | 5.510 | 4.750 | 5.050 | 30,300 | -0.45(-8.18%) |
Aug 23, 2002 | 5.700 | 5.929 | 5.220 | 5.500 | 45,700 | -0.20(-3.51%) |
Aug 22, 2002 | 5.950 | 6.050 | 5.500 | 5.700 | 16,000 | -0.35(-5.79%) |
Aug 21, 2002 | 6.380 | 6.400 | 6.000 | 6.050 | 11,700 | +0.05(+0.83%) |
Aug 20, 2002 | 6.249 | 6.249 | 6.000 | 6.000 | 2,600 | +0.05(+0.84%) |
Aug 16, 2002 | 6.060 | 6.480 | 5.900 | 5.950 | 11,100 | -0.15(-2.46%) |
Aug 15, 2002 | 6.489 | 6.489 | 6.099 | 6.100 | 16,860 | -0.15(-2.40%) |
Aug 14, 2002 | 6.450 | 6.450 | 6.250 | 6.250 | 7,100 | -0.30(-4.58%) |
Aug 13, 2002 | 7.000 | 7.000 | 6.550 | 6.550 | 4,200 | -0.25(-3.66%) |
Aug 12, 2002 | 6.700 | 6.851 | 6.700 | 6.799 | 4,200 | -0.11(-1.61%) |
Aug 07, 2002 | 6.750 | 6.910 | 6.750 | 6.910 | 700 | +0.36(+5.50%) |
Aug 06, 2002 | 6.251 | 6.710 | 6.240 | 6.550 | 8,700 | +0.30(+4.80%) |
Aug 05, 2002 | 7.000 | 7.000 | 6.250 | 6.250 | 17,400 | -0.81(-11.47%) |
Aug 02, 2002 | 7.500 | 7.500 | 6.900 | 7.060 | 9,600 | -0.14(-1.94%) |
Aug 01, 2002 | 7.480 | 7.480 | 7.100 | 7.200 | 5,000 | -0.29(-3.87%) |
Jul 31, 2002 | 7.200 | 7.500 | 6.950 | 7.490 | 17,000 | +0.21(+2.88%) |
Jul 30, 2002 | 7.200 | 7.300 | 7.160 | 7.280 | 6,000 | -0.03(-0.41%) |
Jul 29, 2002 | 7.110 | 7.970 | 7.110 | 7.310 | 25,200 | -0.49(-6.29%) |
Jul 26, 2002 | 8.260 | 8.260 | 7.750 | 7.801 | 8,600 | -0.46(-5.57%) |
Jul 25, 2002 | 8.501 | 8.501 | 8.261 | 8.261 | 4,400 | -0.29(-3.38%) |
Jul 24, 2002 | 8.651 | 8.661 | 8.400 | 8.550 | 17,810 | -0.10(-1.16%) |
Jul 23, 2002 | 8.915 | 8.915 | 8.560 | 8.650 | 11,700 | -0.25(-2.81%) |
Jul 22, 2002 | 8.901 | 8.950 | 8.900 | 8.900 | 3,000 | -0.05(-0.56%) |
Jul 19, 2002 | 8.900 | 8.975 | 8.900 | 8.950 | 11,700 | +0.01(+0.11%) |
Jul 17, 2002 | 9.001 | 9.240 | 8.760 | 8.940 | 3,500 | +0.05(+0.56%) |
Jul 12, 2002 | 8.510 | 8.890 | 8.500 | 8.890 | 10,700 | +0.14(+1.60%) |
Jul 11, 2002 | 8.650 | 8.880 | 8.650 | 8.750 | 7,300 | +0.07(+0.81%) |
Jul 10, 2002 | 9.010 | 9.040 | 8.600 | 8.680 | 15,700 | -0.34(-3.77%) |
Jul 09, 2002 | 9.021 | 9.160 | 9.010 | 9.020 | 18,300 | -0.00(-0.01%) |
Jul 08, 2002 | 9.060 | 9.060 | 9.021 | 9.021 | 800 | -0.04(-0.43%) |
Jul 05, 2002 | 9.061 | 9.061 | 9.060 | 9.060 | 300 | -0.19(-2.05%) |
Jul 04, 2002 | 9.870 | 9.870 | 9.250 | 9.250 | 20,000 | +0.00(+0.00%) |
Jul 03, 2002 | 9.870 | 9.870 | 9.250 | 9.250 | 20,000 | -0.07(-0.75%) |
Jul 02, 2002 | 9.010 | 9.530 | 9.010 | 9.320 | 17,600 | -0.07(-0.75%) |
Jul 01, 2002 | 9.010 | 9.510 | 9.010 | 9.390 | 15,200 | -0.20(-2.09%) |
Jun 28, 2002 | 10.05 | 10.05 | 9.050 | 9.590 | 19,700 | -0.43(-4.26%) |
Jun 27, 2002 | 10.04 | 10.19 | 10.00 | 10.02 | 22,400 | -0.16(-1.60%) |
Jun 26, 2002 | 10.05 | 10.18 | 10.00 | 10.18 | 176,400 | +0.03(+0.30%) |
Jun 25, 2002 | 10.05 | 10.15 | 10.02 | 10.15 | 16,600 | -0.22(-2.12%) |
Jun 21, 2002 | 10.31 | 10.31 | 10.31 | 10.37 | 11,000 | +0.06(+0.58%) |
Jun 20, 2002 | 10.62 | 10.62 | 10.26 | 10.31 | 3,800 | -0.31(-2.92%) |
Jun 19, 2002 | 10.65 | 10.65 | 10.62 | 10.62 | 1,100 | -0.03(-0.28%) |
Jun 18, 2002 | 10.66 | 10.66 | 10.65 | 10.65 | 1,900 | -0.10(-0.93%) |
Jun 17, 2002 | 10.76 | 10.77 | 10.75 | 10.75 | 800 | -0.15(-1.38%) |
Jun 14, 2002 | 10.80 | 11.00 | 10.80 | 10.90 | 24,800 | +0.05(+0.45%) |
Jun 12, 2002 | 10.65 | 10.99 | 10.65 | 10.85 | 14,200 | +0.20(+1.89%) |
Jun 11, 2002 | 10.94 | 10.94 | 10.65 | 10.65 | 4,900 | -0.10(-0.93%) |
Jun 10, 2002 | 10.75 | 10.80 | 10.75 | 10.75 | 15,900 | -0.19(-1.73%) |
Jun 07, 2002 | 10.63 | 11.00 | 10.62 | 10.94 | 14,400 | +0.31(+2.91%) |
Jun 06, 2002 | 10.99 | 11.00 | 10.62 | 10.63 | 39,900 | -0.26(-2.39%) |
Jun 05, 2002 | 11.20 | 11.20 | 10.85 | 10.89 | 8,100 | -0.39(-3.46%) |
May 31, 2002 | 11.01 | 11.28 | 11.00 | 11.28 | 194,600 | -0.02(-0.19%) |
May 28, 2002 | 11.30 | 11.65 | 11.30 | 11.30 | 1,400 | -0.10(-0.87%) |
May 27, 2002 | 11.36 | 11.42 | 11.30 | 11.40 | 15,800 | +0.00(+0.00%) |
May 24, 2002 | 11.36 | 11.42 | 11.30 | 11.40 | 15,800 | -0.15(-1.30%) |
May 23, 2002 | 11.35 | 11.87 | 11.35 | 11.55 | 12,900 | +0.20(+1.76%) |
May 22, 2002 | 11.50 | 11.68 | 11.30 | 11.35 | 45,900 | -0.20(-1.73%) |
May 21, 2002 | 11.50 | 12.00 | 11.36 | 11.55 | 23,500 | -0.10(-0.86%) |
May 20, 2002 | 11.45 | 11.70 | 11.40 | 11.65 | 9,600 | -0.06(-0.51%) |
May 17, 2002 | 11.50 | 11.83 | 11.40 | 11.71 | 6,100 | +0.10(+0.86%) |
May 16, 2002 | 11.85 | 11.98 | 11.40 | 11.61 | 3,700 | -0.23(-1.94%) |
May 15, 2002 | 11.55 | 12.95 | 11.51 | 11.84 | 26,700 | +0.21(+1.81%) |
May 14, 2002 | 11.50 | 11.85 | 11.35 | 11.63 | 20,000 | -0.09(-0.77%) |
May 13, 2002 | 11.21 | 11.72 | 11.21 | 11.72 | 10,200 | +0.32(+2.81%) |
May 10, 2002 | 11.15 | 11.50 | 11.00 | 11.40 | 18,800 | -0.05(-0.44%) |
May 09, 2002 | 11.30 | 11.55 | 11.30 | 11.45 | 11,300 | -0.20(-1.72%) |
May 08, 2002 | 11.59 | 11.75 | 11.30 | 11.65 | 17,500 | +0.55(+4.95%) |
May 07, 2002 | 11.50 | 11.70 | 11.10 | 11.10 | 10,200 | -0.40(-3.48%) |
May 06, 2002 | 11.35 | 11.51 | 11.20 | 11.50 | 8,800 | -0.14(-1.20%) |
May 03, 2002 | 11.74 | 11.75 | 11.53 | 11.64 | 12,300 | -0.06(-0.52%) |
May 02, 2002 | 11.36 | 11.81 | 11.36 | 11.70 | 2,700 | +0.15(+1.29%) |