Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.08 | 11.12 | 10.94 | 11.00 | 900,466 | -0.02(-0.17%) |
Jun 27, 2003 | 11.19 | 11.20 | 10.99 | 11.02 | 792,697 | -0.11(-1.03%) |
Jun 26, 2003 | 11.01 | 11.16 | 10.98 | 11.14 | 536,926 | +0.15(+1.37%) |
Jun 25, 2003 | 11.10 | 11.22 | 10.98 | 10.99 | 946,447 | -0.11(-0.98%) |
Jun 24, 2003 | 11.03 | 11.15 | 11.00 | 11.10 | 616,436 | +0.07(+0.66%) |
Jun 23, 2003 | 11.18 | 11.20 | 10.95 | 11.02 | 875,559 | -0.15(-1.35%) |
Jun 20, 2003 | 11.12 | 11.21 | 11.03 | 11.17 | 1,668,496 | +0.11(+0.98%) |
Jun 19, 2003 | 11.33 | 11.33 | 11.04 | 11.07 | 974,467 | -0.26(-2.32%) |
Jun 18, 2003 | 11.26 | 11.37 | 11.17 | 11.33 | 1,081,038 | +0.03(+0.22%) |
Jun 17, 2003 | 11.40 | 11.45 | 11.30 | 11.30 | 1,046,552 | -0.11(-0.93%) |
Jun 16, 2003 | 11.13 | 11.45 | 11.13 | 11.41 | 905,016 | +0.27(+2.44%) |
Jun 13, 2003 | 11.04 | 11.16 | 11.02 | 11.14 | 990,752 | +0.13(+1.20%) |
Jun 12, 2003 | 10.99 | 11.03 | 10.78 | 11.01 | 872,925 | +0.07(+0.61%) |
Jun 11, 2003 | 11.08 | 11.09 | 10.89 | 10.94 | 2,488,256 | -0.19(-1.69%) |
Jun 10, 2003 | 11.08 | 11.18 | 11.05 | 11.13 | 1,026,914 | +0.09(+0.83%) |
Jun 09, 2003 | 10.92 | 11.05 | 10.91 | 11.04 | 1,356,447 | +0.08(+0.69%) |
Jun 06, 2003 | 10.91 | 11.17 | 10.91 | 10.96 | 1,468,526 | +0.07(+0.61%) |
Jun 05, 2003 | 10.86 | 10.99 | 10.80 | 10.89 | 1,014,461 | +0.01(+0.08%) |
Jun 04, 2003 | 10.83 | 11.00 | 10.81 | 10.89 | 1,446,014 | +0.00(+0.02%) |
Jun 03, 2003 | 10.97 | 10.97 | 10.79 | 10.88 | 983,807 | -0.06(-0.52%) |
Jun 02, 2003 | 10.98 | 11.06 | 10.90 | 10.94 | 1,433,321 | +0.05(+0.48%) |
May 30, 2003 | 10.81 | 10.91 | 10.77 | 10.89 | 1,364,829 | +0.03(+0.27%) |
May 29, 2003 | 10.95 | 11.04 | 10.76 | 10.86 | 1,867,270 | -0.18(-1.59%) |
May 28, 2003 | 10.87 | 11.09 | 10.84 | 11.03 | 1,654,846 | +0.10(+0.88%) |
May 27, 2003 | 10.82 | 10.96 | 10.78 | 10.94 | 896,155 | +0.12(+1.12%) |
May 23, 2003 | 10.76 | 10.84 | 10.75 | 10.82 | 643,258 | +0.01(+0.06%) |
May 22, 2003 | 10.85 | 10.87 | 10.75 | 10.81 | 2,125,435 | -0.05(-0.44%) |
May 21, 2003 | 10.80 | 10.96 | 10.79 | 10.86 | 2,929,868 | +0.05(+0.42%) |
May 20, 2003 | 10.69 | 10.86 | 10.66 | 10.81 | 2,170,698 | +0.13(+1.19%) |
May 19, 2003 | 10.65 | 10.83 | 10.65 | 10.69 | 1,739,145 | -0.00(-0.02%) |
May 16, 2003 | 10.58 | 10.72 | 10.58 | 10.69 | 1,848,111 | +0.10(+0.93%) |
May 15, 2003 | 10.44 | 10.62 | 10.42 | 10.59 | 1,705,377 | +0.18(+1.75%) |
May 14, 2003 | 10.38 | 10.43 | 10.35 | 10.41 | 1,213,713 | +0.07(+0.71%) |
May 13, 2003 | 10.27 | 10.40 | 10.24 | 10.33 | 1,178,030 | +0.06(+0.59%) |
May 12, 2003 | 10.14 | 10.33 | 10.13 | 10.27 | 896,873 | +0.05(+0.45%) |
May 09, 2003 | 10.13 | 10.27 | 10.11 | 10.23 | 558,480 | +0.13(+1.26%) |
May 08, 2003 | 10.07 | 10.18 | 10.07 | 10.10 | 834,607 | -0.13(-1.23%) |
May 07, 2003 | 10.20 | 10.29 | 10.02 | 10.23 | 1,730,523 | +0.03(+0.29%) |
May 06, 2003 | 10.21 | 10.27 | 10.11 | 10.20 | 1,458,707 | +0.03(+0.27%) |
May 05, 2003 | 10.20 | 10.28 | 10.17 | 10.17 | 1,055,653 | -0.16(-1.58%) |
May 02, 2003 | 10.12 | 10.33 | 10.09 | 10.33 | 1,006,558 | +0.18(+1.75%) |
May 01, 2003 | 10.08 | 10.18 | 9.996 | 10.16 | 1,128,935 | +0.07(+0.73%) |
Apr 30, 2003 | 10.17 | 10.17 | 10.02 | 10.08 | 1,487,445 | -0.08(-0.78%) |
Apr 29, 2003 | 10.02 | 10.17 | 9.969 | 10.16 | 1,126,301 | +0.11(+1.06%) |
Apr 28, 2003 | 9.875 | 10.09 | 9.865 | 10.05 | 1,047,989 | +0.15(+1.50%) |
Apr 25, 2003 | 9.854 | 9.982 | 9.802 | 9.907 | 1,541,090 | -0.03(-0.29%) |
Apr 24, 2003 | 9.959 | 9.994 | 9.781 | 9.936 | 1,868,946 | -0.01(-0.10%) |
Apr 23, 2003 | 10.29 | 10.33 | 9.740 | 9.946 | 4,064,311 | -0.23(-2.24%) |
Apr 22, 2003 | 10.23 | 10.25 | 10.13 | 10.17 | 1,891,218 | -0.08(-0.75%) |
Apr 21, 2003 | 10.29 | 10.37 | 10.19 | 10.25 | 854,006 | -0.09(-0.91%) |
Apr 17, 2003 | 10.14 | 10.36 | 10.14 | 10.35 | 1,498,222 | +0.24(+2.35%) |
Apr 16, 2003 | 10.19 | 10.23 | 10.08 | 10.11 | 1,321,721 | -0.06(-0.62%) |
Apr 15, 2003 | 10.02 | 10.17 | 9.969 | 10.17 | 1,023,801 | +0.15(+1.52%) |
Apr 14, 2003 | 9.854 | 10.02 | 9.827 | 10.02 | 819,759 | +0.19(+1.91%) |
Apr 11, 2003 | 9.963 | 10.06 | 9.813 | 9.829 | 1,087,744 | -0.08(-0.84%) |
Apr 10, 2003 | 9.844 | 9.938 | 9.781 | 9.913 | 1,198,386 | +0.07(+0.70%) |
Apr 09, 2003 | 9.923 | 10.06 | 9.840 | 9.844 | 1,931,691 | -0.10(-0.97%) |
Apr 08, 2003 | 9.804 | 9.967 | 9.771 | 9.940 | 1,364,350 | +0.15(+1.58%) |
Apr 07, 2003 | 9.969 | 10.02 | 9.783 | 9.786 | 1,192,399 | +0.06(+0.64%) |
Apr 04, 2003 | 9.771 | 9.771 | 9.637 | 9.723 | 1,587,071 | +0.13(+1.39%) |
Apr 03, 2003 | 9.656 | 9.698 | 9.474 | 9.589 | 3,276,643 | -0.28(-2.88%) |
Apr 02, 2003 | 10.01 | 10.14 | 9.863 | 9.873 | 2,752,888 | +0.05(+0.55%) |
Apr 01, 2003 | 9.740 | 9.917 | 9.671 | 9.819 | 2,571,118 | +0.17(+1.73%) |
Mar 31, 2003 | 9.604 | 9.750 | 9.554 | 9.652 | 1,344,233 | -0.06(-0.67%) |
Mar 28, 2003 | 9.610 | 9.727 | 9.512 | 9.717 | 1,622,994 | +0.09(+0.98%) |
Mar 27, 2003 | 9.604 | 9.685 | 9.493 | 9.623 | 2,608,957 | -0.10(-1.05%) |
Mar 26, 2003 | 9.871 | 9.871 | 9.583 | 9.725 | 9,196,251 | -0.14(-1.46%) |
Mar 25, 2003 | 9.909 | 10.05 | 9.834 | 9.869 | 2,132,620 | -0.04(-0.40%) |
Mar 24, 2003 | 9.917 | 10.01 | 9.869 | 9.909 | 1,650,295 | -0.36(-3.54%) |
Mar 21, 2003 | 10.19 | 10.38 | 10.13 | 10.27 | 1,594,016 | +0.16(+1.55%) |
Mar 20, 2003 | 9.973 | 10.12 | 9.865 | 10.12 | 1,201,499 | +0.10(+1.04%) |
Mar 19, 2003 | 9.907 | 10.01 | 9.898 | 10.01 | 1,313,818 | +0.15(+1.48%) |
Mar 18, 2003 | 9.854 | 9.915 | 9.790 | 9.865 | 1,639,758 | -0.03(-0.32%) |
Mar 17, 2003 | 9.625 | 9.955 | 9.583 | 9.896 | 2,935,376 | +0.25(+2.58%) |
Mar 14, 2003 | 9.418 | 9.648 | 9.372 | 9.648 | 1,984,857 | +0.23(+2.46%) |
Mar 13, 2003 | 9.385 | 9.445 | 9.203 | 9.416 | 961,295 | +0.13(+1.37%) |
Mar 12, 2003 | 8.980 | 9.291 | 8.980 | 9.289 | 2,187,701 | +0.31(+3.44%) |
Mar 11, 2003 | 9.138 | 9.155 | 8.969 | 8.980 | 953,632 | -0.16(-1.74%) |
Mar 10, 2003 | 9.274 | 9.284 | 9.136 | 9.138 | 831,733 | -0.17(-1.82%) |
Mar 07, 2003 | 9.153 | 9.322 | 9.049 | 9.307 | 1,206,050 | +0.13(+1.46%) |
Mar 06, 2003 | 9.124 | 9.216 | 9.069 | 9.174 | 1,200,541 | -0.06(-0.61%) |
Mar 05, 2003 | 9.136 | 9.253 | 9.115 | 9.230 | 903,579 | +0.10(+1.05%) |
Mar 04, 2003 | 9.268 | 9.339 | 9.134 | 9.134 | 898,310 | -0.12(-1.26%) |
Mar 03, 2003 | 9.230 | 9.454 | 9.222 | 9.251 | 1,025,956 | +0.04(+0.48%) |
Feb 28, 2003 | 9.140 | 9.291 | 9.122 | 9.207 | 927,767 | +0.07(+0.73%) |
Feb 27, 2003 | 8.915 | 9.184 | 8.879 | 9.140 | 1,255,863 | +0.25(+2.79%) |
Feb 26, 2003 | 8.915 | 8.969 | 8.836 | 8.892 | 846,821 | -0.02(-0.26%) |
Feb 25, 2003 | 8.852 | 8.934 | 8.616 | 8.915 | 1,655,804 | +0.04(+0.47%) |
Feb 24, 2003 | 9.021 | 9.021 | 8.861 | 8.873 | 1,468,286 | -0.19(-2.14%) |
Feb 21, 2003 | 8.806 | 9.134 | 8.779 | 9.067 | 1,352,375 | +0.27(+3.11%) |
Feb 20, 2003 | 8.971 | 8.982 | 8.781 | 8.794 | 1,315,255 | -0.17(-1.91%) |
Feb 19, 2003 | 8.948 | 9.011 | 8.873 | 8.965 | 798,445 | +0.02(+0.19%) |
Feb 18, 2003 | 8.821 | 9.003 | 8.773 | 8.948 | 896,873 | +0.08(+0.92%) |
Feb 14, 2003 | 8.631 | 8.867 | 8.606 | 8.867 | 1,141,867 | +0.24(+2.78%) |
Feb 13, 2003 | 8.621 | 8.694 | 8.541 | 8.627 | 929,922 | +0.01(+0.07%) |
Feb 12, 2003 | 8.727 | 8.838 | 8.616 | 8.621 | 618,831 | -0.10(-1.13%) |
Feb 11, 2003 | 8.831 | 8.869 | 8.683 | 8.719 | 957,224 | -0.10(-1.16%) |
Feb 10, 2003 | 8.838 | 8.867 | 8.756 | 8.821 | 1,306,155 | -0.02(-0.19%) |
Feb 07, 2003 | 8.965 | 8.975 | 8.785 | 8.838 | 872,446 | -0.08(-0.87%) |
Feb 06, 2003 | 8.915 | 8.973 | 8.842 | 8.915 | 1,208,444 | -0.07(-0.81%) |
Feb 05, 2003 | 8.873 | 9.122 | 8.821 | 8.988 | 3,164,324 | +0.22(+2.52%) |
Feb 04, 2003 | 8.915 | 8.917 | 8.673 | 8.767 | 2,495,920 | -0.19(-2.12%) |
Feb 03, 2003 | 8.779 | 9.001 | 8.744 | 8.957 | 2,503,344 | +0.21(+2.44%) |
Jan 31, 2003 | 8.560 | 8.767 | 8.543 | 8.744 | 1,050,144 | +0.18(+2.12%) |
Jan 30, 2003 | 8.602 | 8.635 | 8.545 | 8.562 | 1,179,227 | -0.08(-0.94%) |
Jan 29, 2003 | 8.560 | 8.696 | 8.499 | 8.644 | 1,295,617 | +0.01(+0.07%) |
Jan 28, 2003 | 8.539 | 8.637 | 8.426 | 8.637 | 2,356,060 | +0.13(+1.50%) |
Jan 27, 2003 | 8.449 | 8.692 | 8.326 | 8.510 | 2,007,608 | -0.05(-0.59%) |
Jan 24, 2003 | 8.815 | 8.821 | 8.535 | 8.560 | 1,832,784 | -0.25(-2.89%) |
Jan 23, 2003 | 8.748 | 8.873 | 8.737 | 8.815 | 1,655,085 | +0.09(+0.98%) |
Jan 22, 2003 | 8.811 | 8.811 | 8.681 | 8.729 | 2,175,727 | -0.08(-0.92%) |
Jan 21, 2003 | 8.831 | 8.905 | 8.783 | 8.811 | 2,270,324 | -0.02(-0.24%) |
Jan 17, 2003 | 8.875 | 8.884 | 8.771 | 8.831 | 1,524,805 | -0.04(-0.49%) |
Jan 16, 2003 | 8.769 | 8.946 | 8.721 | 8.875 | 1,825,360 | +0.13(+1.50%) |
Jan 15, 2003 | 8.717 | 8.754 | 8.612 | 8.744 | 1,860,803 | +0.00(+0.02%) |
Jan 14, 2003 | 8.654 | 8.817 | 8.612 | 8.742 | 2,227,935 | +0.01(+0.14%) |
Jan 13, 2003 | 8.769 | 8.915 | 8.633 | 8.729 | 3,637,308 | +0.33(+3.88%) |
Jan 10, 2003 | 8.268 | 8.451 | 8.247 | 8.403 | 5,541,220 | -0.08(-0.96%) |
Jan 09, 2003 | 8.748 | 8.748 | 8.479 | 8.485 | 4,272,904 | -0.25(-2.89%) |
Jan 08, 2003 | 8.884 | 8.896 | 8.669 | 8.737 | 1,269,753 | -0.14(-1.62%) |
Jan 07, 2003 | 8.940 | 8.948 | 8.744 | 8.882 | 2,398,688 | -0.07(-0.79%) |
Jan 06, 2003 | 9.030 | 9.209 | 8.946 | 8.953 | 2,208,297 | -0.19(-2.06%) |
Jan 03, 2003 | 9.082 | 9.176 | 9.003 | 9.140 | 1,325,553 | +0.04(+0.46%) |
Jan 02, 2003 | 8.664 | 9.113 | 8.660 | 9.099 | 2,585,487 | +0.48(+5.55%) |
Dec 31, 2002 | 8.497 | 8.744 | 8.458 | 8.621 | 1,318,847 | +0.07(+0.83%) |
Dec 30, 2002 | 8.675 | 8.675 | 8.485 | 8.550 | 2,750,014 | -0.14(-1.63%) |
Dec 27, 2002 | 8.758 | 8.817 | 8.685 | 8.692 | 883,702 | -0.05(-0.62%) |
Dec 26, 2002 | 8.664 | 8.856 | 8.612 | 8.746 | 791,500 | -0.01(-0.14%) |
Dec 24, 2002 | 8.706 | 8.877 | 8.706 | 8.758 | 480,647 | +0.03(+0.31%) |
Dec 23, 2002 | 8.811 | 9.001 | 8.669 | 8.731 | 2,425,990 | -0.14(-1.60%) |
Dec 20, 2002 | 8.410 | 8.944 | 8.391 | 8.873 | 3,693,827 | +0.48(+5.77%) |
Dec 19, 2002 | 8.397 | 8.493 | 8.353 | 8.389 | 1,864,635 | -0.01(-0.07%) |
Dec 18, 2002 | 8.518 | 8.579 | 8.309 | 8.395 | 5,088,113 | -0.22(-2.59%) |
Dec 17, 2002 | 8.740 | 8.821 | 8.604 | 8.618 | 2,023,414 | -0.17(-1.97%) |
Dec 16, 2002 | 8.585 | 8.794 | 8.585 | 8.792 | 1,759,501 | +0.15(+1.79%) |
Dec 13, 2002 | 8.811 | 8.811 | 8.623 | 8.637 | 1,752,316 | -0.18(-2.01%) |
Dec 12, 2002 | 8.873 | 8.892 | 8.769 | 8.815 | 1,027,872 | -0.05(-0.54%) |
Dec 11, 2002 | 8.875 | 8.978 | 8.781 | 8.863 | 1,515,465 | -0.01(-0.14%) |
Dec 10, 2002 | 8.915 | 8.978 | 8.769 | 8.875 | 2,578,542 | -0.03(-0.37%) |
Dec 09, 2002 | 9.132 | 9.149 | 8.909 | 8.909 | 3,179,412 | -0.26(-2.82%) |
Dec 06, 2002 | 9.084 | 9.205 | 9.046 | 9.168 | 1,900,319 | +0.14(+1.50%) |
Dec 05, 2002 | 9.228 | 9.228 | 8.921 | 9.032 | 2,034,431 | -0.12(-1.28%) |
Dec 04, 2002 | 9.145 | 9.218 | 9.097 | 9.149 | 1,526,481 | -0.01(-0.11%) |
Dec 03, 2002 | 9.197 | 9.289 | 9.159 | 9.159 | 1,976,236 | -0.05(-0.54%) |
Dec 02, 2002 | 9.332 | 9.353 | 9.176 | 9.209 | 920,104 | +0.02(+0.20%) |
Nov 29, 2002 | 9.207 | 9.222 | 9.176 | 9.191 | 652,838 | -0.11(-1.21%) |
Nov 27, 2002 | 9.186 | 9.303 | 9.128 | 9.303 | 1,777,702 | +0.29(+3.22%) |
Nov 26, 2002 | 9.253 | 9.253 | 8.980 | 9.013 | 2,469,337 | -0.19(-2.04%) |
Nov 25, 2002 | 9.197 | 9.280 | 9.163 | 9.201 | 1,200,541 | +0.12(+1.36%) |
Nov 22, 2002 | 9.034 | 9.216 | 8.992 | 9.078 | 952,913 | +0.09(+0.95%) |
Nov 21, 2002 | 9.239 | 9.378 | 8.957 | 8.992 | 2,801,024 | -0.18(-2.00%) |
Nov 20, 2002 | 9.124 | 9.328 | 9.030 | 9.176 | 1,119,835 | +0.05(+0.57%) |
Nov 19, 2002 | 8.769 | 9.145 | 8.737 | 9.124 | 2,701,398 | +0.20(+2.27%) |
Nov 18, 2002 | 9.061 | 9.061 | 8.602 | 8.921 | 4,120,830 | -0.15(-1.70%) |
Nov 15, 2002 | 9.134 | 9.134 | 8.871 | 9.076 | 3,336,754 | -0.23(-2.49%) |
Nov 14, 2002 | 9.274 | 9.431 | 9.211 | 9.307 | 1,514,268 | +0.17(+1.83%) |
Nov 13, 2002 | 9.326 | 9.353 | 9.082 | 9.140 | 2,029,641 | -0.20(-2.15%) |
Nov 12, 2002 | 9.009 | 9.429 | 9.009 | 9.341 | 2,817,070 | +0.22(+2.40%) |
Nov 11, 2002 | 9.368 | 9.368 | 9.120 | 9.122 | 2,332,351 | -0.30(-3.17%) |
Nov 08, 2002 | 9.477 | 9.656 | 9.370 | 9.420 | 1,308,070 | -0.09(-0.92%) |
Nov 07, 2002 | 9.646 | 9.646 | 9.500 | 9.508 | 2,188,180 | -0.19(-2.00%) |
Nov 06, 2002 | 9.875 | 9.896 | 9.502 | 9.702 | 2,385,517 | -0.08(-0.77%) |
Nov 05, 2002 | 9.690 | 9.813 | 9.539 | 9.777 | 1,326,271 | +0.09(+0.88%) |
Nov 04, 2002 | 9.859 | 9.917 | 9.679 | 9.692 | 1,573,660 | -0.13(-1.30%) |
Nov 01, 2002 | 9.802 | 9.907 | 9.677 | 9.819 | 995,781 | -0.01(-0.15%) |
Oct 31, 2002 | 9.660 | 9.850 | 9.637 | 9.834 | 1,983,181 | +0.17(+1.79%) |
Oct 30, 2002 | 9.468 | 9.727 | 9.449 | 9.660 | 22,272,170 | +0.22(+2.37%) |
Oct 29, 2002 | 9.385 | 9.479 | 9.249 | 9.437 | 2,477,479 | +0.06(+0.67%) |
Oct 28, 2002 | 9.573 | 9.604 | 9.328 | 9.374 | 1,432,364 | -0.15(-1.60%) |
Oct 25, 2002 | 9.604 | 9.619 | 9.401 | 9.527 | 2,002,339 | -0.08(-0.80%) |
Oct 24, 2002 | 9.902 | 9.923 | 9.591 | 9.604 | 1,712,801 | -0.29(-2.97%) |
Oct 23, 2002 | 9.740 | 9.980 | 9.614 | 9.898 | 4,603,394 | -0.57(-5.41%) |
Oct 22, 2002 | 10.40 | 10.54 | 10.27 | 10.46 | 1,976,715 | +0.05(+0.46%) |
Oct 21, 2002 | 10.14 | 10.42 | 9.959 | 10.42 | 1,299,449 | +0.29(+2.87%) |
Oct 18, 2002 | 10.35 | 10.36 | 10.12 | 10.13 | 12,022,182 | -0.23(-2.22%) |
Oct 17, 2002 | 10.37 | 10.40 | 10.24 | 10.36 | 1,165,576 | +0.09(+0.85%) |
Oct 16, 2002 | 10.31 | 10.43 | 10.20 | 10.27 | 1,157,194 | -0.05(-0.45%) |
Oct 15, 2002 | 10.18 | 10.39 | 10.16 | 10.31 | 1,681,429 | +0.25(+2.45%) |
Oct 14, 2002 | 9.930 | 10.17 | 9.930 | 10.07 | 287,382 | +0.09(+0.88%) |
Oct 11, 2002 | 9.831 | 10.06 | 9.815 | 9.980 | 2,520,826 | +0.25(+2.55%) |
Oct 10, 2002 | 9.583 | 9.811 | 9.468 | 9.731 | 2,068,677 | +0.17(+1.77%) |
Oct 09, 2002 | 9.625 | 9.817 | 9.560 | 9.562 | 2,332,830 | -0.06(-0.63%) |
Oct 08, 2002 | 9.364 | 9.792 | 9.255 | 9.623 | 2,559,623 | +0.28(+3.04%) |
Oct 07, 2002 | 9.216 | 9.600 | 9.103 | 9.339 | 3,388,243 | +0.42(+4.66%) |
Oct 04, 2002 | 9.867 | 9.867 | 8.748 | 8.923 | 6,707,755 | -0.94(-9.54%) |
Oct 03, 2002 | 10.09 | 10.14 | 9.861 | 9.865 | 2,981,357 | -0.45(-4.37%) |
Oct 02, 2002 | 10.33 | 10.42 | 10.19 | 10.32 | 2,097,655 | -0.02(-0.16%) |
Oct 01, 2002 | 10.15 | 10.33 | 10.07 | 10.33 | 2,118,490 | +0.21(+2.04%) |
Sep 30, 2002 | 10.16 | 10.23 | 9.948 | 10.13 | 1,961,627 | -0.06(-0.61%) |
Sep 27, 2002 | 10.18 | 10.24 | 10.15 | 10.19 | 1,939,594 | +0.01(+0.10%) |
Sep 26, 2002 | 10.05 | 10.21 | 10.03 | 10.18 | 1,514,747 | +0.20(+2.01%) |
Sep 25, 2002 | 9.844 | 10.04 | 9.752 | 9.978 | 1,313,818 | +0.19(+1.90%) |
Sep 24, 2002 | 10.08 | 10.10 | 9.725 | 9.792 | 1,807,877 | -0.40(-3.95%) |
Sep 23, 2002 | 10.02 | 10.22 | 10.02 | 10.19 | 1,987,012 | +0.13(+1.27%) |
Sep 20, 2002 | 9.955 | 10.13 | 9.955 | 10.07 | 2,116,335 | +0.11(+1.13%) |
Sep 19, 2002 | 10.28 | 10.35 | 9.917 | 9.955 | 1,499,898 | -0.32(-3.13%) |
Sep 18, 2002 | 10.23 | 10.32 | 10.23 | 10.28 | 1,042,960 | +0.03(+0.33%) |
Sep 17, 2002 | 10.49 | 10.49 | 10.23 | 10.24 | 1,656,043 | -0.14(-1.39%) |
Sep 16, 2002 | 10.17 | 10.42 | 10.14 | 10.39 | 907,890 | +0.21(+2.07%) |
Sep 13, 2002 | 10.15 | 10.21 | 10.11 | 10.18 | 956,266 | -0.03(-0.25%) |
Sep 12, 2002 | 10.34 | 10.34 | 10.18 | 10.20 | 933,036 | -0.17(-1.61%) |
Sep 11, 2002 | 10.43 | 10.43 | 10.36 | 10.37 | 691,634 | -0.01(-0.06%) |
Sep 10, 2002 | 10.38 | 10.43 | 10.29 | 10.37 | 997,457 | +0.03(+0.26%) |
Sep 09, 2002 | 10.20 | 10.40 | 10.07 | 10.35 | 1,394,525 | +0.13(+1.29%) |
Sep 06, 2002 | 10.29 | 10.36 | 10.22 | 10.22 | 1,600,482 | +0.02(+0.16%) |
Sep 05, 2002 | 10.18 | 10.26 | 9.976 | 10.20 | 1,361,955 | -0.03(-0.27%) |
Sep 04, 2002 | 10.12 | 10.23 | 10.07 | 10.23 | 2,505,978 | +0.09(+0.91%) |
Sep 03, 2002 | 10.07 | 10.17 | 9.813 | 10.13 | 2,226,019 | +0.05(+0.45%) |
Aug 30, 2002 | 10.15 | 10.25 | 10.09 | 10.09 | 6,514,011 | -0.10(-1.00%) |
Aug 29, 2002 | 10.18 | 10.33 | 10.13 | 10.19 | 10,800,805 | -0.04(-0.39%) |
Aug 28, 2002 | 10.05 | 10.25 | 9.921 | 10.23 | 2,190,336 | +0.14(+1.35%) |
Aug 27, 2002 | 10.09 | 10.17 | 9.971 | 10.09 | 1,327,708 | -0.05(-0.49%) |
Aug 26, 2002 | 10.33 | 10.38 | 10.08 | 10.14 | 71,845 | -0.15(-1.46%) |
Aug 23, 2002 | 10.39 | 10.48 | 10.27 | 10.29 | 1,248,199 | -0.13(-1.20%) |
Aug 22, 2002 | 10.61 | 10.61 | 10.36 | 10.42 | 2,032,515 | -0.21(-1.98%) |
Aug 21, 2002 | 10.86 | 10.94 | 10.52 | 10.63 | 2,389,348 | +0.03(+0.28%) |
Aug 20, 2002 | 10.33 | 10.70 | 10.24 | 10.60 | 2,703,075 | +0.28(+2.75%) |
Aug 16, 2002 | 10.36 | 10.42 | 10.21 | 10.32 | 1,697,714 | -0.02(-0.22%) |
Aug 15, 2002 | 10.29 | 10.44 | 10.27 | 10.34 | 1,359,799 | +0.00(+0.00%) |
Aug 14, 2002 | 9.999 | 10.34 | 9.813 | 10.34 | 1,291,785 | +0.34(+3.42%) |
Aug 13, 2002 | 10.24 | 10.25 | 9.996 | 9.999 | 971,354 | -0.19(-1.88%) |
Aug 12, 2002 | 10.22 | 10.22 | 10.06 | 10.19 | 668,883 | +0.18(+1.82%) |
Aug 07, 2002 | 9.886 | 10.02 | 9.781 | 10.01 | 1,347,586 | +0.23(+2.33%) |
Aug 06, 2002 | 10.02 | 10.07 | 9.781 | 9.781 | 1,816,259 | -0.05(-0.55%) |
Aug 05, 2002 | 9.934 | 9.944 | 9.811 | 9.836 | 1,145,939 | -0.10(-0.99%) |
Aug 02, 2002 | 9.823 | 9.948 | 9.750 | 9.934 | 1,911,335 | -0.04(-0.36%) |
Aug 01, 2002 | 10.23 | 10.23 | 9.811 | 9.969 | 2,821,620 | -0.39(-3.73%) |
Jul 31, 2002 | 10.28 | 10.36 | 9.917 | 10.36 | 1,621,797 | +0.02(+0.22%) |
Jul 30, 2002 | 10.43 | 10.44 | 10.16 | 10.33 | 2,402,999 | -0.10(-1.00%) |
Jul 29, 2002 | 10.18 | 10.44 | 10.12 | 10.44 | 1,947,497 | +0.36(+3.61%) |
Jul 26, 2002 | 10.09 | 10.12 | 9.982 | 10.07 | 2,251,884 | -0.05(-0.45%) |
Jul 25, 2002 | 9.813 | 10.14 | 9.650 | 10.12 | 2,383,122 | +0.26(+2.60%) |
Jul 24, 2002 | 9.500 | 9.863 | 9.416 | 9.863 | 3,128,641 | +0.28(+2.90%) |
Jul 23, 2002 | 9.552 | 9.990 | 9.454 | 9.585 | 4,470,719 | +0.71(+7.95%) |
Jul 22, 2002 | 8.560 | 9.065 | 8.560 | 8.879 | 2,918,851 | +0.11(+1.21%) |
Jul 19, 2002 | 9.312 | 9.332 | 8.727 | 8.773 | 2,489,214 | -0.90(-9.26%) |
Jul 17, 2002 | 9.861 | 9.992 | 9.564 | 9.669 | 1,279,572 | -0.26(-2.65%) |
Jul 12, 2002 | 9.917 | 10.11 | 9.865 | 9.932 | 1,207,007 | -0.02(-0.17%) |
Jul 11, 2002 | 10.15 | 10.15 | 9.831 | 9.948 | 1,574,858 | -0.22(-2.18%) |
Jul 10, 2002 | 10.39 | 10.44 | 10.02 | 10.17 | 1,454,396 | +0.07(+0.66%) |
Jul 09, 2002 | 10.19 | 10.19 | 10.10 | 10.10 | 1,240,775 | -0.09(-0.90%) |
Jul 08, 2002 | 10.38 | 10.38 | 10.19 | 10.19 | 999,134 | -0.19(-1.81%) |
Jul 05, 2002 | 10.14 | 10.44 | 9.984 | 10.38 | 496,932 | +0.19(+1.89%) |
Jul 04, 2002 | 10.04 | 10.21 | 9.921 | 10.19 | 837,002 | +0.00(+0.00%) |
Jul 03, 2002 | 10.04 | 10.21 | 9.921 | 10.19 | 837,002 | +0.12(+1.20%) |
Jul 02, 2002 | 9.875 | 10.07 | 9.813 | 10.07 | 1,631,376 | +0.11(+1.15%) |