Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.891 | 7.206 | 6.556 | 6.852 | 121,299 | -0.04(-0.57%) |
Jun 27, 2003 | 6.929 | 7.717 | 6.753 | 6.891 | 24,176 | +0.29(+4.32%) |
Jun 26, 2003 | 6.497 | 7.039 | 6.379 | 6.605 | 16,354 | -0.01(-0.15%) |
Jun 25, 2003 | 6.655 | 6.782 | 6.399 | 6.615 | 28,341 | -0.01(-0.15%) |
Jun 24, 2003 | 6.655 | 6.891 | 6.625 | 6.625 | 18,995 | -0.13(-1.90%) |
Jun 23, 2003 | 6.950 | 7.019 | 6.753 | 6.753 | 10,564 | -0.27(-3.79%) |
Jun 20, 2003 | 6.940 | 7.245 | 6.940 | 7.019 | 9,447 | -0.46(-6.18%) |
Jun 19, 2003 | 7.088 | 7.482 | 7.088 | 7.482 | 17,065 | +0.32(+4.54%) |
Jun 18, 2003 | 6.891 | 7.157 | 6.684 | 7.157 | 14,729 | +0.40(+5.98%) |
Jun 17, 2003 | 7.088 | 7.324 | 6.468 | 6.753 | 10,158 | +0.16(+2.39%) |
Jun 16, 2003 | 6.448 | 6.971 | 6.448 | 6.596 | 8,431 | +0.21(+3.24%) |
Jun 13, 2003 | 6.389 | 6.645 | 6.389 | 6.389 | 16,456 | -0.06(-0.92%) |
Jun 12, 2003 | 6.645 | 6.852 | 6.399 | 6.448 | 20,011 | -0.20(-2.95%) |
Jun 11, 2003 | 7.058 | 7.058 | 6.369 | 6.644 | 41,445 | +0.22(+3.35%) |
Jun 10, 2003 | 6.753 | 6.763 | 6.379 | 6.428 | 8,329 | -0.14(-2.10%) |
Jun 09, 2003 | 6.881 | 7.068 | 6.576 | 6.566 | 17,472 | -0.25(-3.61%) |
Jun 06, 2003 | 6.891 | 8.062 | 6.812 | 6.812 | 4,672 | -0.55(-7.49%) |
Jun 05, 2003 | 8.062 | 8.062 | 7.363 | 7.363 | 3,555 | -0.29(-3.73%) |
Jun 04, 2003 | 7.423 | 7.708 | 7.423 | 7.649 | 5,587 | -0.02(-0.26%) |
Jun 03, 2003 | 7.541 | 7.669 | 7.354 | 7.669 | 6,806 | -0.07(-0.89%) |
Jun 02, 2003 | 8.112 | 8.112 | 7.639 | 7.738 | 5,993 | +0.12(+1.55%) |
May 30, 2003 | 7.619 | 7.777 | 7.619 | 7.619 | 6,704 | +0.16(+2.18%) |
May 29, 2003 | 7.452 | 7.569 | 7.452 | 7.457 | 3,453 | +0.22(+3.06%) |
May 28, 2003 | 7.590 | 7.590 | 7.235 | 7.235 | 4,977 | -0.64(-8.13%) |
May 27, 2003 | 7.482 | 7.875 | 7.354 | 7.875 | 3,453 | +0.40(+5.40%) |
May 23, 2003 | 7.344 | 7.472 | 7.137 | 7.472 | 6,298 | +0.29(+3.97%) |
May 22, 2003 | 7.678 | 7.678 | 7.186 | 7.186 | 6,501 | -0.61(-7.83%) |
May 21, 2003 | 7.186 | 8.161 | 7.186 | 7.797 | 5,688 | +0.27(+3.53%) |
May 20, 2003 | 7.029 | 8.112 | 6.940 | 7.531 | 17,370 | +0.14(+1.86%) |
May 19, 2003 | 7.865 | 7.865 | 7.393 | 7.393 | 7,618 | -0.20(-2.59%) |
May 16, 2003 | 7.728 | 7.728 | 7.590 | 7.590 | 3,047 | -0.14(-1.78%) |
May 15, 2003 | 7.856 | 7.974 | 7.137 | 7.728 | 10,463 | -0.13(-1.63%) |
May 14, 2003 | 6.842 | 7.856 | 6.842 | 7.856 | 13,713 | +0.64(+8.87%) |
May 13, 2003 | 7.078 | 7.413 | 7.078 | 7.216 | 11,580 | +0.11(+1.52%) |
May 12, 2003 | 7.944 | 7.944 | 6.861 | 7.107 | 12,697 | -0.25(-3.35%) |
May 09, 2003 | 7.137 | 7.678 | 7.048 | 7.354 | 14,018 | +0.18(+2.47%) |
May 08, 2003 | 7.678 | 7.678 | 7.176 | 7.176 | 7,517 | -0.50(-6.54%) |
May 07, 2003 | 7.954 | 7.954 | 7.482 | 7.678 | 5,688 | -0.28(-3.47%) |
May 06, 2003 | 7.895 | 7.964 | 7.895 | 7.954 | 5,282 | -0.04(-0.49%) |
May 05, 2003 | 8.220 | 8.358 | 7.698 | 7.993 | 10,869 | -0.25(-2.99%) |
May 02, 2003 | 8.121 | 8.348 | 7.363 | 8.240 | 19,910 | +0.89(+12.05%) |
May 01, 2003 | 7.265 | 8.200 | 7.048 | 7.354 | 10,970 | +0.08(+1.08%) |
Apr 30, 2003 | 6.704 | 8.358 | 6.704 | 7.275 | 17,878 | +0.51(+7.57%) |
Apr 29, 2003 | 6.625 | 6.763 | 6.596 | 6.763 | 4,571 | +0.03(+0.44%) |
Apr 28, 2003 | 6.832 | 7.137 | 6.733 | 6.733 | 8,837 | +0.09(+1.33%) |
Apr 25, 2003 | 6.349 | 6.792 | 6.349 | 6.645 | 28,646 | +0.12(+1.81%) |
Apr 24, 2003 | 6.448 | 6.527 | 6.399 | 6.527 | 20,418 | -0.02(-0.30%) |
Apr 23, 2003 | 6.783 | 6.783 | 6.537 | 6.546 | 7,821 | -0.30(-4.32%) |
Apr 22, 2003 | 6.861 | 6.861 | 6.576 | 6.842 | 9,244 | +0.12(+1.76%) |
Apr 21, 2003 | 7.088 | 7.088 | 6.605 | 6.724 | 6,602 | -0.18(-2.57%) |
Apr 17, 2003 | 6.940 | 7.078 | 6.694 | 6.901 | 8,431 | -0.04(-0.57%) |
Apr 16, 2003 | 7.314 | 7.314 | 6.930 | 6.940 | 2,437 | -0.19(-2.62%) |
Apr 15, 2003 | 7.186 | 7.245 | 7.039 | 7.127 | 7,517 | -0.12(-1.63%) |
Apr 14, 2003 | 7.334 | 7.560 | 7.186 | 7.245 | 1,117 | +0.06(+0.82%) |
Apr 11, 2003 | 7.265 | 7.265 | 7.137 | 7.186 | 3,961 | -0.10(-1.35%) |
Apr 10, 2003 | 7.285 | 7.285 | 7.206 | 7.285 | 2,539 | +0.03(+0.41%) |
Apr 09, 2003 | 7.442 | 7.521 | 7.255 | 7.255 | 4,977 | -0.33(-4.41%) |
Apr 08, 2003 | 7.688 | 7.698 | 7.590 | 7.590 | 1,828 | -0.31(-3.87%) |
Apr 07, 2003 | 7.875 | 8.112 | 7.738 | 7.895 | 7,110 | +0.04(+0.50%) |
Apr 04, 2003 | 8.486 | 8.515 | 7.826 | 7.856 | 15,034 | -0.65(-7.64%) |
Apr 03, 2003 | 8.505 | 8.505 | 8.505 | 8.505 | 203 | +0.00(+0.00%) |
Apr 02, 2003 | 8.702 | 8.860 | 8.456 | 8.505 | 7,618 | -0.14(-1.59%) |
Apr 01, 2003 | 8.574 | 8.643 | 8.368 | 8.643 | 3,656 | +0.05(+0.57%) |
Mar 31, 2003 | 7.423 | 8.830 | 7.423 | 8.594 | 18,691 | +0.97(+12.79%) |
Mar 28, 2003 | 7.383 | 7.619 | 7.383 | 7.619 | 914 | +0.14(+1.84%) |
Mar 27, 2003 | 7.482 | 7.482 | 7.482 | 7.482 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 7.201 | 7.629 | 6.989 | 7.482 | 8,724 | -0.26(-3.42%) |
Mar 25, 2003 | 7.137 | 7.746 | 7.137 | 7.746 | 1,751 | +0.41(+5.62%) |
Mar 24, 2003 | 7.235 | 7.618 | 7.235 | 7.334 | 8,736 | -0.13(-1.71%) |
Mar 21, 2003 | 7.334 | 7.472 | 7.235 | 7.462 | 9,853 | +0.04(+0.53%) |
Mar 20, 2003 | 7.285 | 7.423 | 7.285 | 7.423 | 12,189 | +0.11(+1.48%) |
Mar 19, 2003 | 7.196 | 7.442 | 7.196 | 7.314 | 7,628 | +0.22(+3.05%) |
Mar 18, 2003 | 7.029 | 7.107 | 6.842 | 7.098 | 18,665 | -0.09(-1.23%) |
Mar 17, 2003 | 7.442 | 7.452 | 6.989 | 7.186 | 4,875 | -0.12(-1.62%) |
Mar 14, 2003 | 7.363 | 7.600 | 7.137 | 7.304 | 335,223 | -0.46(-5.96%) |
Mar 13, 2003 | 7.944 | 7.944 | 7.600 | 7.767 | 3,250 | -0.44(-5.38%) |
Mar 12, 2003 | 8.515 | 8.663 | 7.944 | 8.209 | 13,408 | -0.38(-4.48%) |
Mar 11, 2003 | 8.751 | 8.761 | 8.594 | 8.594 | 1,320 | -0.08(-0.91%) |
Mar 10, 2003 | 8.702 | 8.791 | 8.535 | 8.673 | 6,399 | -0.03(-0.33%) |
Mar 07, 2003 | 7.787 | 8.771 | 7.787 | 8.701 | 9,040 | +0.28(+3.38%) |
Mar 06, 2003 | 7.009 | 8.614 | 7.009 | 8.417 | 23,973 | +1.28(+17.93%) |
Mar 05, 2003 | 7.039 | 7.137 | 6.940 | 7.137 | 6,196 | -0.34(-4.61%) |
Mar 04, 2003 | 7.639 | 7.639 | 7.482 | 7.482 | 1,930 | -0.25(-3.18%) |
Mar 03, 2003 | 7.895 | 7.915 | 7.728 | 7.728 | 7,821 | -0.16(-2.00%) |
Feb 28, 2003 | 8.220 | 8.328 | 7.885 | 7.885 | 7,415 | -0.21(-2.55%) |
Feb 27, 2003 | 8.466 | 8.466 | 7.984 | 8.092 | 8,634 | -0.42(-4.97%) |
Feb 26, 2003 | 8.525 | 8.525 | 8.515 | 8.515 | 406 | -0.12(-1.37%) |
Feb 25, 2003 | 8.643 | 8.643 | 8.604 | 8.633 | 2,437 | -0.08(-0.90%) |
Feb 24, 2003 | 8.761 | 8.761 | 8.712 | 8.712 | 304 | -0.13(-1.45%) |
Feb 21, 2003 | 8.909 | 8.909 | 8.840 | 8.840 | 1,218 | -0.02(-0.22%) |
Feb 20, 2003 | 8.879 | 8.919 | 8.860 | 8.860 | 406 | +0.11(+1.24%) |
Feb 19, 2003 | 8.751 | 8.751 | 8.751 | 8.751 | 101 | -0.05(-0.56%) |
Feb 18, 2003 | 8.732 | 8.801 | 8.732 | 8.801 | 1,930 | -0.17(-1.87%) |
Feb 14, 2003 | 8.968 | 8.968 | 8.968 | 8.968 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 8.870 | 8.968 | 8.870 | 8.968 | 406 | +0.00(+0.00%) |
Feb 12, 2003 | 8.929 | 8.968 | 8.929 | 8.968 | 2,133 | +0.04(+0.44%) |
Feb 11, 2003 | 9.106 | 9.116 | 8.860 | 8.929 | 3,758 | -0.19(-2.05%) |
Feb 10, 2003 | 9.116 | 9.116 | 9.116 | 9.116 | 304 | -0.15(-1.59%) |
Feb 07, 2003 | 9.283 | 9.283 | 9.126 | 9.263 | 1,218 | -0.10(-1.05%) |
Feb 06, 2003 | 9.470 | 9.470 | 9.352 | 9.362 | 1,218 | -0.14(-1.45%) |
Feb 05, 2003 | 9.677 | 9.677 | 9.500 | 9.500 | 2,133 | -0.18(-1.83%) |
Feb 04, 2003 | 9.844 | 9.844 | 9.647 | 9.677 | 1,726 | -0.18(-1.80%) |
Feb 03, 2003 | 9.854 | 9.854 | 9.854 | 9.854 | 101 | -0.04(-0.40%) |
Jan 31, 2003 | 9.933 | 10.34 | 9.893 | 9.893 | 3,352 | +0.22(+2.24%) |
Jan 30, 2003 | 10.28 | 9.923 | 9.647 | 9.677 | 2,742 | -0.60(-5.84%) |
Jan 29, 2003 | 9.756 | 10.33 | 9.647 | 10.28 | 12,596 | +0.23(+2.25%) |
Jan 28, 2003 | 10.06 | 10.10 | 9.756 | 10.05 | 7,415 | -0.47(-4.49%) |
Jan 27, 2003 | 10.25 | 11.19 | 10.14 | 10.52 | 10,869 | +0.29(+2.79%) |
Jan 24, 2003 | 9.756 | 10.33 | 9.756 | 10.24 | 3,047 | -0.28(-2.62%) |
Jan 23, 2003 | 10.78 | 10.78 | 9.923 | 10.51 | 4,875 | -0.36(-3.35%) |
Jan 22, 2003 | 10.98 | 10.98 | 10.88 | 10.88 | 609 | -0.17(-1.52%) |
Jan 21, 2003 | 11.17 | 11.17 | 11.05 | 11.05 | 711 | -0.16(-1.41%) |
Jan 17, 2003 | 11.20 | 11.20 | 11.20 | 11.20 | 406 | -0.21(-1.81%) |
Jan 16, 2003 | 11.32 | 11.41 | 11.32 | 11.41 | 812 | +0.46(+4.23%) |
Jan 15, 2003 | 10.06 | 11.05 | 10.06 | 10.95 | 10,970 | -0.06(-0.54%) |
Jan 14, 2003 | 10.59 | 11.32 | 10.59 | 11.01 | 9,853 | +0.75(+7.28%) |
Jan 13, 2003 | 9.835 | 10.26 | 9.834 | 10.26 | 3,555 | +0.15(+1.47%) |
Jan 10, 2003 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 10.01 | 10.54 | 10.01 | 10.11 | 2,437 | -0.32(-3.11%) |
Jan 07, 2003 | 10.50 | 10.62 | 10.26 | 10.43 | 3,149 | -0.08(-0.75%) |
Jan 06, 2003 | 11.67 | 12.11 | 9.943 | 10.51 | 11,072 | -0.48(-4.39%) |
Jan 03, 2003 | 10.84 | 11.30 | 10.84 | 11.00 | 2,133 | -0.57(-4.94%) |
Jan 02, 2003 | 11.22 | 11.57 | 10.70 | 11.57 | 7,313 | +0.53(+4.82%) |
Dec 31, 2002 | 10.52 | 11.32 | 10.32 | 11.04 | 5,993 | +0.62(+5.95%) |
Dec 30, 2002 | 10.24 | 10.42 | 10.14 | 10.42 | 2,539 | +0.28(+2.72%) |
Dec 27, 2002 | 10.24 | 10.24 | 10.14 | 10.14 | 609 | +0.00(+0.00%) |
Dec 26, 2002 | 9.844 | 10.17 | 9.844 | 10.14 | 2,641 | +0.30(+3.00%) |
Dec 24, 2002 | 9.815 | 9.952 | 9.815 | 9.844 | 7,821 | +0.40(+4.28%) |
Dec 23, 2002 | 9.913 | 9.913 | 8.958 | 9.441 | 6,501 | -0.52(-5.23%) |
Dec 20, 2002 | 9.834 | 9.961 | 9.126 | 9.961 | 3,758 | +0.13(+1.29%) |
Dec 19, 2002 | 9.805 | 9.834 | 9.598 | 9.834 | 711 | +0.38(+4.01%) |
Dec 18, 2002 | 9.455 | 9.455 | 9.455 | 9.455 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 9.637 | 9.637 | 9.455 | 9.455 | 2,742 | -0.38(-3.85%) |
Dec 16, 2002 | 9.391 | 9.834 | 9.391 | 9.834 | 406 | +0.44(+4.72%) |
Dec 13, 2002 | 9.391 | 9.391 | 9.391 | 9.391 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 9.391 | 9.391 | 9.391 | 9.391 | 101 | +0.00(+0.00%) |
Dec 11, 2002 | 9.273 | 9.391 | 9.106 | 9.391 | 1,625 | +0.13(+1.38%) |
Dec 10, 2002 | 9.500 | 9.500 | 9.263 | 9.263 | 914 | -0.04(-0.42%) |
Dec 09, 2002 | 9.214 | 9.480 | 9.204 | 9.303 | 2,844 | -0.13(-1.36%) |
Dec 06, 2002 | 9.834 | 9.834 | 8.919 | 9.431 | 5,180 | +0.52(+5.86%) |
Dec 05, 2002 | 8.909 | 8.909 | 8.909 | 8.909 | 812 | -0.29(-3.10%) |
Dec 04, 2002 | 9.352 | 9.411 | 9.007 | 9.194 | 7,212 | -0.26(-2.71%) |
Dec 03, 2002 | 9.441 | 9.450 | 9.441 | 9.450 | 203 | -0.15(-1.54%) |
Dec 02, 2002 | 9.116 | 9.598 | 9.106 | 9.598 | 812 | +0.05(+0.52%) |
Nov 29, 2002 | 9.834 | 9.834 | 9.352 | 9.549 | 3,047 | -0.19(-1.92%) |
Nov 27, 2002 | 9.116 | 9.844 | 9.106 | 9.736 | 1,015 | +0.43(+4.66%) |
Nov 26, 2002 | 9.283 | 9.382 | 8.722 | 9.303 | 1,625 | +0.58(+6.66%) |
Nov 25, 2002 | 9.106 | 9.214 | 8.486 | 8.722 | 9,853 | -0.31(-3.38%) |
Nov 22, 2002 | 8.958 | 9.441 | 8.830 | 9.027 | 6,298 | +0.12(+1.33%) |
Nov 21, 2002 | 9.469 | 9.469 | 8.673 | 8.909 | 17,878 | -0.11(-1.20%) |
Nov 20, 2002 | 7.875 | 9.352 | 7.383 | 9.017 | 36,874 | +0.05(+0.55%) |
Nov 19, 2002 | 9.460 | 9.460 | 8.722 | 8.968 | 304 | -0.29(-3.09%) |
Nov 18, 2002 | 9.756 | 9.940 | 7.560 | 9.254 | 9,447 | -0.18(-1.88%) |
Nov 15, 2002 | 9.421 | 9.431 | 9.421 | 9.431 | 406 | -0.19(-1.94%) |
Nov 14, 2002 | 8.865 | 9.844 | 8.865 | 9.618 | 17,878 | +0.76(+8.56%) |
Nov 13, 2002 | 9.007 | 9.106 | 8.860 | 8.860 | 2,031 | -0.23(-2.49%) |
Nov 12, 2002 | 9.943 | 9.943 | 8.751 | 9.086 | 24,278 | +0.02(+0.22%) |
Nov 11, 2002 | 9.519 | 9.944 | 8.712 | 9.066 | 139,066 | -0.47(-4.95%) |
Nov 08, 2002 | 9.539 | 9.539 | 9.539 | 9.539 | 812 | -0.21(-2.12%) |
Nov 07, 2002 | 9.943 | 9.943 | 9.746 | 9.746 | 2,234 | -0.30(-2.94%) |
Nov 06, 2002 | 9.697 | 10.17 | 9.470 | 10.04 | 18,691 | +0.35(+3.66%) |
Nov 05, 2002 | 9.581 | 9.923 | 9.581 | 9.687 | 8,126 | -0.70(-6.73%) |
Nov 04, 2002 | 10.40 | 10.48 | 9.549 | 10.39 | 12,393 | -0.34(-3.21%) |
Nov 01, 2002 | 10.00 | 10.77 | 10.00 | 10.73 | 10,767 | +0.88(+8.89%) |
Oct 31, 2002 | 10.14 | 10.19 | 9.854 | 9.854 | 36,366 | -0.21(-2.05%) |
Oct 30, 2002 | 10.27 | 10.27 | 10.06 | 10.06 | 1,015 | +0.02(+0.19%) |
Oct 29, 2002 | 10.14 | 10.14 | 10.04 | 10.04 | 1,117 | -0.39(-3.77%) |
Oct 28, 2002 | 10.43 | 10.43 | 10.43 | 10.43 | 101 | +0.00(+0.00%) |
Oct 25, 2002 | 10.45 | 10.45 | 10.20 | 10.43 | 1,015 | -0.02(-0.19%) |
Oct 24, 2002 | 10.24 | 10.46 | 10.24 | 10.45 | 27,325 | +0.08(+0.76%) |
Oct 23, 2002 | 10.09 | 10.39 | 10.00 | 10.38 | 35,757 | +0.19(+1.84%) |
Oct 22, 2002 | 10.15 | 10.36 | 9.847 | 10.19 | 29,459 | -0.16(-1.52%) |
Oct 21, 2002 | 10.23 | 10.80 | 10.14 | 10.35 | 25,598 | -0.45(-4.19%) |
Oct 18, 2002 | 10.69 | 11.00 | 10.06 | 10.80 | 11,885 | +0.11(+1.01%) |
Oct 17, 2002 | 10.69 | 10.69 | 10.69 | 10.69 | 1,117 | +0.22(+2.07%) |
Oct 16, 2002 | 10.53 | 10.72 | 10.00 | 10.47 | 22,551 | +0.42(+4.21%) |
Oct 15, 2002 | 10.34 | 10.34 | 9.903 | 10.05 | 4,164 | -0.12(-1.16%) |
Oct 14, 2002 | 10.28 | 10.34 | 10.17 | 10.17 | 1,015 | -0.17(-1.62%) |
Oct 11, 2002 | 10.31 | 10.34 | 10.25 | 10.34 | 3,047 | +0.05(+0.48%) |
Oct 10, 2002 | 9.982 | 10.07 | 9.943 | 10.29 | 1,422 | -0.34(-3.24%) |
Oct 09, 2002 | 10.43 | 10.81 | 10.12 | 10.63 | 9,142 | +0.00(+0.00%) |
Oct 08, 2002 | 10.85 | 11.12 | 9.913 | 10.63 | 8,431 | -0.43(-3.92%) |
Oct 07, 2002 | 10.73 | 11.07 | 10.14 | 11.06 | 2,133 | +0.34(+3.21%) |
Oct 04, 2002 | 10.74 | 10.74 | 10.57 | 10.72 | 1,320 | +0.08(+0.74%) |
Oct 03, 2002 | 10.91 | 10.91 | 10.34 | 10.64 | 1,218 | -0.07(-0.65%) |
Oct 02, 2002 | 10.80 | 10.88 | 10.71 | 10.71 | 812 | +0.37(+3.53%) |
Oct 01, 2002 | 9.962 | 10.04 | 9.943 | 10.35 | 914 | +0.44(+4.47%) |
Sep 30, 2002 | 10.14 | 10.17 | 9.903 | 9.903 | 406 | -0.25(-2.43%) |
Sep 27, 2002 | 10.19 | 10.77 | 9.647 | 10.15 | 9,040 | -0.03(-0.29%) |
Sep 26, 2002 | 8.761 | 10.18 | 8.760 | 10.18 | 8,329 | +1.43(+16.31%) |
Sep 25, 2002 | 8.750 | 8.761 | 8.477 | 8.751 | 3,235 | +0.28(+3.25%) |
Sep 24, 2002 | 8.673 | 8.850 | 8.446 | 8.476 | 4,164 | -0.04(-0.46%) |
Sep 23, 2002 | 8.929 | 8.929 | 8.515 | 8.515 | 5,993 | -0.37(-4.11%) |
Sep 20, 2002 | 8.860 | 8.958 | 8.564 | 8.880 | 19,402 | -0.18(-1.95%) |
Sep 19, 2002 | 9.943 | 9.943 | 9.057 | 9.057 | 11,783 | -0.86(-8.64%) |
Sep 18, 2002 | 10.24 | 10.24 | 9.913 | 9.913 | 1,625 | -0.22(-2.14%) |
Sep 17, 2002 | 10.34 | 10.34 | 9.903 | 10.13 | 2,133 | +0.00(+0.05%) |
Sep 16, 2002 | 10.14 | 10.14 | 10.12 | 10.12 | 507 | -0.20(-1.95%) |
Sep 13, 2002 | 10.28 | 10.33 | 10.28 | 10.33 | 609 | +0.53(+5.43%) |
Sep 12, 2002 | 10.17 | 10.27 | 9.785 | 9.795 | 2,742 | -0.60(-5.78%) |
Sep 11, 2002 | 10.57 | 10.57 | 10.24 | 10.40 | 2,945 | -0.18(-1.68%) |
Sep 10, 2002 | 10.43 | 10.58 | 10.17 | 10.57 | 1,320 | +0.15(+1.42%) |
Sep 09, 2002 | 9.903 | 10.73 | 9.903 | 10.43 | 21,230 | +0.31(+3.02%) |
Sep 06, 2002 | 10.83 | 10.83 | 9.943 | 10.12 | 13,510 | -0.61(-5.69%) |
Sep 05, 2002 | 11.04 | 11.04 | 10.73 | 10.73 | 7,212 | -1.33(-11.02%) |
Sep 04, 2002 | 12.06 | 12.06 | 12.06 | 12.06 | 101 | +1.22(+11.26%) |
Sep 03, 2002 | 10.11 | 11.65 | 10.11 | 10.84 | 1,320 | -0.81(-6.93%) |
Aug 30, 2002 | 10.90 | 12.15 | 10.90 | 11.65 | 1,406 | +0.76(+6.96%) |
Aug 29, 2002 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | -0.01(-0.09%) |
Aug 28, 2002 | 11.15 | 11.19 | 10.85 | 10.90 | 3,014 | -0.40(-3.57%) |
Aug 27, 2002 | 11.81 | 11.81 | 11.30 | 11.30 | 1,523 | -0.86(-7.04%) |
Aug 26, 2002 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 11.88 | 12.16 | 11.88 | 12.16 | 507 | +0.22(+1.81%) |
Aug 22, 2002 | 11.80 | 11.96 | 11.37 | 11.94 | 6,196 | +0.39(+3.41%) |
Aug 21, 2002 | 11.55 | 11.56 | 11.55 | 11.55 | 812 | -0.27(-2.25%) |
Aug 20, 2002 | 11.27 | 12.00 | 10.73 | 11.81 | 29,865 | +0.75(+6.76%) |
Aug 16, 2002 | 10.94 | 11.07 | 10.94 | 11.06 | 304 | +0.14(+1.25%) |
Aug 15, 2002 | 10.67 | 11.07 | 10.34 | 10.93 | 50,588 | +0.49(+4.73%) |
Aug 14, 2002 | 11.08 | 11.08 | 10.19 | 10.43 | 14,120 | -0.90(-7.91%) |
Aug 13, 2002 | 11.36 | 11.37 | 11.33 | 11.33 | 914 | -0.47(-4.00%) |
Aug 12, 2002 | 11.56 | 11.80 | 11.08 | 11.80 | 1,218 | -0.01(-0.08%) |
Aug 07, 2002 | 11.81 | 11.96 | 11.32 | 11.81 | 914 | -0.15(-1.23%) |
Aug 06, 2002 | 12.00 | 12.00 | 11.81 | 11.96 | 111,741 | +0.20(+1.67%) |
Aug 05, 2002 | 11.43 | 12.01 | 11.42 | 11.76 | 100,363 | +0.10(+0.84%) |
Aug 02, 2002 | 11.91 | 11.91 | 11.67 | 11.67 | 1,930 | -0.25(-2.07%) |
Aug 01, 2002 | 12.11 | 12.11 | 11.91 | 11.91 | 1,422 | -0.24(-1.94%) |
Jul 31, 2002 | 12.16 | 12.16 | 12.15 | 12.15 | 1,930 | +0.19(+1.56%) |
Jul 30, 2002 | 11.92 | 12.16 | 11.92 | 11.96 | 1,154 | -0.20(-1.62%) |
Jul 29, 2002 | 11.72 | 12.21 | 11.54 | 12.16 | 80,439 | +0.46(+3.96%) |
Jul 26, 2002 | 11.07 | 11.70 | 10.68 | 11.69 | 9,650 | +1.21(+11.55%) |
Jul 25, 2002 | 11.42 | 11.42 | 10.48 | 10.48 | 4,063 | -0.44(-4.05%) |
Jul 24, 2002 | 11.10 | 11.10 | 10.93 | 10.93 | 3,352 | -0.11(-0.98%) |
Jul 23, 2002 | 11.17 | 11.26 | 10.78 | 11.04 | 5,688 | +0.80(+7.79%) |
Jul 22, 2002 | 10.98 | 10.98 | 10.24 | 10.24 | 118,242 | -0.69(-6.31%) |
Jul 19, 2002 | 10.88 | 11.47 | 10.88 | 10.93 | 13,002 | +0.00(+0.00%) |
Jul 17, 2002 | 10.88 | 11.71 | 10.78 | 10.93 | 8,939 | +0.05(+0.45%) |
Jul 12, 2002 | 11.71 | 11.71 | 10.88 | 10.88 | 4,368 | -0.39(-3.50%) |
Jul 11, 2002 | 11.52 | 11.71 | 10.88 | 11.27 | 19,300 | -0.25(-2.13%) |
Jul 10, 2002 | 11.68 | 12.28 | 11.49 | 11.52 | 9,142 | -0.17(-1.43%) |
Jul 09, 2002 | 12.16 | 12.79 | 11.69 | 11.69 | 5,079 | -0.47(-3.88%) |
Jul 08, 2002 | 12.47 | 12.47 | 12.16 | 12.16 | 4,164 | -0.32(-2.53%) |
Jul 05, 2002 | 12.46 | 12.47 | 12.16 | 12.47 | 1,320 | +0.17(+1.36%) |
Jul 04, 2002 | 12.65 | 12.80 | 12.16 | 12.31 | 8,329 | +0.00(+0.00%) |
Jul 03, 2002 | 12.65 | 12.80 | 12.16 | 12.31 | 8,329 | -0.25(-1.96%) |
Jul 02, 2002 | 12.95 | 12.95 | 12.55 | 12.55 | 5,993 | -0.44(-3.41%) |