Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.64 | 10.69 | 10.43 | 10.43 | 241,218 | -0.19(-1.77%) |
Jun 27, 2003 | 10.85 | 10.94 | 10.56 | 10.62 | 162,976 | +0.09(+0.86%) |
Jun 26, 2003 | 10.57 | 10.74 | 10.53 | 10.53 | 102,363 | -0.05(-0.43%) |
Jun 25, 2003 | 10.61 | 10.83 | 10.57 | 10.57 | 166,069 | +0.02(+0.18%) |
Jun 24, 2003 | 10.28 | 10.74 | 10.28 | 10.55 | 159,575 | +0.32(+3.16%) |
Jun 23, 2003 | 10.37 | 10.39 | 10.20 | 10.23 | 113,960 | -0.14(-1.31%) |
Jun 20, 2003 | 10.54 | 10.60 | 10.35 | 10.37 | 262,092 | -0.03(-0.25%) |
Jun 19, 2003 | 10.55 | 10.66 | 10.36 | 10.39 | 183,078 | -0.15(-1.41%) |
Jun 18, 2003 | 10.51 | 10.66 | 10.44 | 10.54 | 160,038 | +0.10(+0.93%) |
Jun 17, 2003 | 10.41 | 10.57 | 10.24 | 10.44 | 183,387 | +0.13(+1.25%) |
Jun 16, 2003 | 10.06 | 10.39 | 10.06 | 10.32 | 151,998 | +0.28(+2.84%) |
Jun 13, 2003 | 10.14 | 10.19 | 9.966 | 10.03 | 111,331 | -0.11(-1.08%) |
Jun 12, 2003 | 10.02 | 10.15 | 9.992 | 10.14 | 94,631 | +0.12(+1.23%) |
Jun 11, 2003 | 9.895 | 10.02 | 9.765 | 10.02 | 83,343 | +0.10(+0.98%) |
Jun 10, 2003 | 9.798 | 9.921 | 9.714 | 9.921 | 85,044 | +0.17(+1.79%) |
Jun 09, 2003 | 9.992 | 9.998 | 9.720 | 9.746 | 93,858 | -0.27(-2.65%) |
Jun 06, 2003 | 10.12 | 10.21 | 9.979 | 10.01 | 252,042 | -0.14(-1.34%) |
Jun 05, 2003 | 9.979 | 10.15 | 9.947 | 10.15 | 132,206 | +0.06(+0.64%) |
Jun 04, 2003 | 9.959 | 10.12 | 9.940 | 10.08 | 130,505 | +0.13(+1.30%) |
Jun 03, 2003 | 9.947 | 10.10 | 9.908 | 9.953 | 284,823 | +0.01(+0.07%) |
Jun 02, 2003 | 9.843 | 9.998 | 9.817 | 9.947 | 137,618 | +0.15(+1.52%) |
May 30, 2003 | 9.636 | 9.837 | 9.578 | 9.798 | 106,692 | +0.20(+2.09%) |
May 29, 2003 | 9.507 | 9.675 | 9.468 | 9.597 | 103,445 | +0.10(+1.09%) |
May 28, 2003 | 9.403 | 9.539 | 9.384 | 9.494 | 151,843 | +0.10(+1.03%) |
May 27, 2003 | 9.313 | 9.455 | 9.280 | 9.397 | 143,648 | +0.05(+0.55%) |
May 23, 2003 | 9.248 | 9.390 | 9.216 | 9.345 | 132,515 | +0.14(+1.47%) |
May 22, 2003 | 9.300 | 9.300 | 9.170 | 9.209 | 209,828 | -0.12(-1.25%) |
May 21, 2003 | 9.313 | 9.339 | 9.216 | 9.326 | 105,146 | +0.06(+0.70%) |
May 20, 2003 | 9.229 | 9.287 | 9.177 | 9.261 | 112,877 | +0.07(+0.77%) |
May 19, 2003 | 9.481 | 9.565 | 8.860 | 9.190 | 123,856 | -0.28(-3.00%) |
May 16, 2003 | 9.526 | 9.571 | 9.474 | 9.474 | 267,195 | -0.10(-1.01%) |
May 15, 2003 | 9.591 | 9.623 | 9.507 | 9.571 | 237,197 | +0.05(+0.48%) |
May 14, 2003 | 9.390 | 9.565 | 9.345 | 9.526 | 171,481 | +0.14(+1.52%) |
May 13, 2003 | 9.377 | 9.403 | 9.332 | 9.384 | 152,307 | -0.02(-0.21%) |
May 12, 2003 | 9.364 | 9.410 | 9.306 | 9.403 | 143,648 | +0.01(+0.07%) |
May 09, 2003 | 9.209 | 9.403 | 9.196 | 9.397 | 122,155 | +0.19(+2.11%) |
May 08, 2003 | 9.416 | 9.429 | 9.170 | 9.203 | 223,126 | -0.28(-2.93%) |
May 07, 2003 | 9.274 | 9.539 | 9.261 | 9.481 | 243,846 | +0.14(+1.52%) |
May 06, 2003 | 9.494 | 9.494 | 9.267 | 9.339 | 292,245 | -0.16(-1.63%) |
May 05, 2003 | 9.546 | 9.546 | 9.461 | 9.494 | 430,945 | -0.05(-0.54%) |
May 02, 2003 | 9.474 | 9.636 | 9.468 | 9.546 | 366,620 | -0.12(-1.27%) |
May 01, 2003 | 9.520 | 9.733 | 9.455 | 9.668 | 271,988 | +0.12(+1.22%) |
Apr 30, 2003 | 9.461 | 9.617 | 9.429 | 9.552 | 85,972 | +0.06(+0.61%) |
Apr 29, 2003 | 9.571 | 9.597 | 9.449 | 9.494 | 133,907 | -0.08(-0.81%) |
Apr 28, 2003 | 9.474 | 9.688 | 9.474 | 9.571 | 220,652 | +0.14(+1.51%) |
Apr 25, 2003 | 9.410 | 9.436 | 9.313 | 9.429 | 90,920 | -0.01(-0.14%) |
Apr 24, 2003 | 9.636 | 9.636 | 9.442 | 9.442 | 90,611 | -0.22(-2.28%) |
Apr 23, 2003 | 9.533 | 9.688 | 9.410 | 9.662 | 169,161 | +0.14(+1.49%) |
Apr 22, 2003 | 9.183 | 9.539 | 9.164 | 9.520 | 392,598 | +0.27(+2.94%) |
Apr 21, 2003 | 9.119 | 9.306 | 9.086 | 9.248 | 80,869 | +0.09(+0.99%) |
Apr 17, 2003 | 9.073 | 9.158 | 9.022 | 9.158 | 104,218 | +0.14(+1.51%) |
Apr 16, 2003 | 9.041 | 9.119 | 8.970 | 9.022 | 314,356 | +0.03(+0.36%) |
Apr 15, 2003 | 8.860 | 9.035 | 8.834 | 8.989 | 159,111 | +0.10(+1.16%) |
Apr 14, 2003 | 8.640 | 8.899 | 8.634 | 8.886 | 160,348 | +0.25(+2.84%) |
Apr 11, 2003 | 8.750 | 8.854 | 8.588 | 8.640 | 85,508 | -0.05(-0.52%) |
Apr 10, 2003 | 8.679 | 8.724 | 8.491 | 8.685 | 193,593 | -0.04(-0.44%) |
Apr 09, 2003 | 8.731 | 8.938 | 8.692 | 8.724 | 219,261 | -0.01(-0.07%) |
Apr 08, 2003 | 8.808 | 8.944 | 8.705 | 8.731 | 253,433 | -0.14(-1.60%) |
Apr 07, 2003 | 8.963 | 9.132 | 8.834 | 8.873 | 255,443 | +0.04(+0.44%) |
Apr 04, 2003 | 8.879 | 8.976 | 8.834 | 8.834 | 126,484 | +0.00(+0.00%) |
Apr 03, 2003 | 8.925 | 8.944 | 8.795 | 8.834 | 83,034 | -0.03(-0.29%) |
Apr 02, 2003 | 8.692 | 8.873 | 8.660 | 8.860 | 186,325 | +0.23(+2.70%) |
Apr 01, 2003 | 8.550 | 8.672 | 8.446 | 8.627 | 171,481 | +0.14(+1.68%) |
Mar 31, 2003 | 8.666 | 8.692 | 8.446 | 8.485 | 258,381 | -0.23(-2.67%) |
Mar 28, 2003 | 8.666 | 8.718 | 8.601 | 8.718 | 128,495 | +0.05(+0.60%) |
Mar 27, 2003 | 8.731 | 8.763 | 8.550 | 8.666 | 143,030 | -0.06(-0.74%) |
Mar 26, 2003 | 8.782 | 8.892 | 8.698 | 8.731 | 220,034 | -0.12(-1.32%) |
Mar 25, 2003 | 8.757 | 8.918 | 8.731 | 8.847 | 98,961 | +0.09(+1.03%) |
Mar 24, 2003 | 8.892 | 8.899 | 8.679 | 8.757 | 198,850 | -0.20(-2.24%) |
Mar 21, 2003 | 8.854 | 9.002 | 8.763 | 8.957 | 236,115 | +0.17(+1.91%) |
Mar 20, 2003 | 8.666 | 8.789 | 8.446 | 8.789 | 129,886 | +0.06(+0.74%) |
Mar 19, 2003 | 8.634 | 8.724 | 8.601 | 8.724 | 117,516 | +0.12(+1.43%) |
Mar 18, 2003 | 8.537 | 8.653 | 8.530 | 8.601 | 161,276 | +0.06(+0.76%) |
Mar 17, 2003 | 8.401 | 8.621 | 8.323 | 8.537 | 291,317 | +0.14(+1.62%) |
Mar 14, 2003 | 8.246 | 8.478 | 8.213 | 8.401 | 255,907 | +0.22(+2.69%) |
Mar 13, 2003 | 8.116 | 8.323 | 8.078 | 8.181 | 390,433 | +0.10(+1.20%) |
Mar 12, 2003 | 8.323 | 8.323 | 8.039 | 8.084 | 184,624 | -0.26(-3.10%) |
Mar 11, 2003 | 8.375 | 8.472 | 8.252 | 8.343 | 218,951 | -0.05(-0.62%) |
Mar 10, 2003 | 8.569 | 8.575 | 8.323 | 8.394 | 110,249 | -0.20(-2.33%) |
Mar 07, 2003 | 8.446 | 8.634 | 8.446 | 8.595 | 74,684 | +0.12(+1.37%) |
Mar 06, 2003 | 8.627 | 8.627 | 8.466 | 8.478 | 84,580 | -0.23(-2.60%) |
Mar 05, 2003 | 8.666 | 8.769 | 8.647 | 8.705 | 120,609 | +0.00(+0.00%) |
Mar 04, 2003 | 8.795 | 8.847 | 8.672 | 8.705 | 81,179 | -0.09(-1.03%) |
Mar 03, 2003 | 8.925 | 8.989 | 8.763 | 8.795 | 162,513 | -0.11(-1.23%) |
Feb 28, 2003 | 9.035 | 9.086 | 8.905 | 8.905 | 81,488 | -0.12(-1.29%) |
Feb 27, 2003 | 8.795 | 9.158 | 8.795 | 9.022 | 170,244 | +0.18(+2.05%) |
Feb 26, 2003 | 9.119 | 9.119 | 8.795 | 8.841 | 130,814 | -0.34(-3.66%) |
Feb 25, 2003 | 8.989 | 9.183 | 8.931 | 9.177 | 139,782 | +0.12(+1.36%) |
Feb 24, 2003 | 9.216 | 9.216 | 8.931 | 9.054 | 198,231 | -0.17(-1.89%) |
Feb 21, 2003 | 9.002 | 9.274 | 8.963 | 9.229 | 149,215 | +0.17(+1.86%) |
Feb 20, 2003 | 9.015 | 9.073 | 8.925 | 9.061 | 77,158 | +0.06(+0.72%) |
Feb 19, 2003 | 9.112 | 9.112 | 8.931 | 8.996 | 193,438 | -0.07(-0.78%) |
Feb 18, 2003 | 8.925 | 9.151 | 8.925 | 9.067 | 303,223 | +0.11(+1.23%) |
Feb 14, 2003 | 8.925 | 9.106 | 8.854 | 8.957 | 228,538 | -0.01(-0.07%) |
Feb 13, 2003 | 8.886 | 9.067 | 8.802 | 8.963 | 260,546 | +0.07(+0.80%) |
Feb 12, 2003 | 8.938 | 8.989 | 8.886 | 8.892 | 312,346 | -0.08(-0.87%) |
Feb 11, 2003 | 9.022 | 9.106 | 8.925 | 8.970 | 332,293 | -0.08(-0.93%) |
Feb 10, 2003 | 8.892 | 9.112 | 8.892 | 9.054 | 253,279 | +0.12(+1.38%) |
Feb 07, 2003 | 9.209 | 9.209 | 8.892 | 8.931 | 344,045 | -0.23(-2.47%) |
Feb 06, 2003 | 9.164 | 9.280 | 9.041 | 9.158 | 368,166 | -0.02(-0.21%) |
Feb 05, 2003 | 9.216 | 9.300 | 9.138 | 9.177 | 273,380 | -0.01(-0.07%) |
Feb 04, 2003 | 9.287 | 9.287 | 9.093 | 9.183 | 317,140 | -0.10(-1.11%) |
Feb 03, 2003 | 9.345 | 9.377 | 9.229 | 9.287 | 148,132 | +0.00(+0.00%) |
Jan 31, 2003 | 9.235 | 9.436 | 9.222 | 9.287 | 268,277 | +0.04(+0.42%) |
Jan 30, 2003 | 9.507 | 9.539 | 9.235 | 9.248 | 343,581 | -0.26(-2.72%) |
Jan 29, 2003 | 9.552 | 9.552 | 9.248 | 9.507 | 615,570 | -0.03(-0.34%) |
Jan 28, 2003 | 9.520 | 9.623 | 9.364 | 9.539 | 149,524 | +0.08(+0.82%) |
Jan 27, 2003 | 9.571 | 9.578 | 9.429 | 9.461 | 166,687 | -0.12(-1.22%) |
Jan 24, 2003 | 9.830 | 9.830 | 9.455 | 9.578 | 247,403 | -0.32(-3.20%) |
Jan 23, 2003 | 9.992 | 10.01 | 9.817 | 9.895 | 440,532 | -0.03(-0.33%) |
Jan 22, 2003 | 9.817 | 10.08 | 9.778 | 9.927 | 482,127 | +0.11(+1.12%) |
Jan 21, 2003 | 10.12 | 10.25 | 9.817 | 9.817 | 149,524 | -0.37(-3.62%) |
Jan 17, 2003 | 10.22 | 10.25 | 10.06 | 10.19 | 197,458 | -0.06(-0.57%) |
Jan 16, 2003 | 10.35 | 10.54 | 10.24 | 10.24 | 171,790 | -0.10(-1.00%) |
Jan 15, 2003 | 10.35 | 10.42 | 10.07 | 10.35 | 221,889 | +0.06(+0.57%) |
Jan 14, 2003 | 10.25 | 10.33 | 10.18 | 10.29 | 542,431 | +0.01(+0.13%) |
Jan 13, 2003 | 10.35 | 10.39 | 10.15 | 10.28 | 549,699 | +0.16(+1.60%) |
Jan 10, 2003 | 9.798 | 10.15 | 9.798 | 10.11 | 463,107 | +0.12(+1.16%) |
Jan 09, 2003 | 9.895 | 10.15 | 9.837 | 9.998 | 361,827 | +0.18(+1.84%) |
Jan 08, 2003 | 10.02 | 10.05 | 9.817 | 9.817 | 195,912 | -0.21(-2.06%) |
Jan 07, 2003 | 10.36 | 10.36 | 9.921 | 10.02 | 717,160 | -0.34(-3.25%) |
Jan 06, 2003 | 10.40 | 10.57 | 10.35 | 10.36 | 313,429 | -0.04(-0.37%) |
Jan 03, 2003 | 10.20 | 10.40 | 10.15 | 10.40 | 203,489 | +0.20(+1.97%) |
Jan 02, 2003 | 9.959 | 10.21 | 9.934 | 10.20 | 177,666 | +0.28(+2.87%) |
Dec 31, 2002 | 9.953 | 10.04 | 9.914 | 9.914 | 249,258 | -0.05(-0.45%) |
Dec 30, 2002 | 9.856 | 9.979 | 9.785 | 9.959 | 212,612 | +0.15(+1.52%) |
Dec 27, 2002 | 9.947 | 10.04 | 9.811 | 9.811 | 164,059 | -0.14(-1.43%) |
Dec 26, 2002 | 10.01 | 10.10 | 9.927 | 9.953 | 136,071 | -0.05(-0.52%) |
Dec 24, 2002 | 9.959 | 10.02 | 9.959 | 10.00 | 48,089 | -0.03(-0.26%) |
Dec 23, 2002 | 10.00 | 10.11 | 9.979 | 10.03 | 227,147 | -0.01(-0.06%) |
Dec 20, 2002 | 9.992 | 10.07 | 9.882 | 10.04 | 898,228 | +0.10(+0.98%) |
Dec 19, 2002 | 9.830 | 10.01 | 9.830 | 9.940 | 347,137 | +0.05(+0.46%) |
Dec 18, 2002 | 9.959 | 9.992 | 9.862 | 9.895 | 183,696 | -0.15(-1.48%) |
Dec 17, 2002 | 10.09 | 10.17 | 9.992 | 10.04 | 522,330 | -0.14(-1.40%) |
Dec 16, 2002 | 9.966 | 10.19 | 9.966 | 10.19 | 283,431 | +0.23(+2.27%) |
Dec 13, 2002 | 10.12 | 10.13 | 9.914 | 9.959 | 75,612 | -0.19(-1.91%) |
Dec 12, 2002 | 10.15 | 10.19 | 10.02 | 10.15 | 147,823 | -0.03(-0.32%) |
Dec 11, 2002 | 10.20 | 10.31 | 10.14 | 10.19 | 288,379 | -0.01(-0.06%) |
Dec 10, 2002 | 9.765 | 10.28 | 9.765 | 10.19 | 159,111 | +0.33(+3.34%) |
Dec 09, 2002 | 10.04 | 10.05 | 9.856 | 9.862 | 94,013 | -0.21(-2.12%) |
Dec 06, 2002 | 10.02 | 10.13 | 9.927 | 10.08 | 90,302 | +0.01(+0.13%) |
Dec 05, 2002 | 10.16 | 10.16 | 9.895 | 10.06 | 727,365 | -0.10(-0.95%) |
Dec 04, 2002 | 10.02 | 10.28 | 10.02 | 10.16 | 409,607 | +0.03(+0.25%) |
Dec 03, 2002 | 10.19 | 10.24 | 10.06 | 10.13 | 161,739 | -0.15(-1.45%) |
Dec 02, 2002 | 10.41 | 10.54 | 10.19 | 10.28 | 77,004 | -0.05(-0.44%) |
Nov 29, 2002 | 10.43 | 10.50 | 10.32 | 10.33 | 52,418 | -0.09(-0.87%) |
Nov 27, 2002 | 10.19 | 10.42 | 10.18 | 10.42 | 168,698 | +0.26(+2.55%) |
Nov 26, 2002 | 10.41 | 10.42 | 10.03 | 10.16 | 243,692 | -0.27(-2.60%) |
Nov 25, 2002 | 10.41 | 10.66 | 10.35 | 10.43 | 160,038 | -0.03(-0.31%) |
Nov 22, 2002 | 10.41 | 10.60 | 10.41 | 10.46 | 108,857 | -0.01(-0.12%) |
Nov 21, 2002 | 10.13 | 10.51 | 10.13 | 10.48 | 119,526 | +0.28(+2.79%) |
Nov 20, 2002 | 10.03 | 10.35 | 10.03 | 10.19 | 202,252 | +0.11(+1.09%) |
Nov 19, 2002 | 10.17 | 10.25 | 10.06 | 10.08 | 100,816 | -0.10(-1.02%) |
Nov 18, 2002 | 10.35 | 10.41 | 10.09 | 10.19 | 418,884 | -0.04(-0.38%) |
Nov 15, 2002 | 10.10 | 10.30 | 10.09 | 10.22 | 356,724 | +0.09(+0.89%) |
Nov 14, 2002 | 9.895 | 10.14 | 9.895 | 10.13 | 207,045 | +0.27(+2.75%) |
Nov 13, 2002 | 9.830 | 9.959 | 9.772 | 9.862 | 193,902 | -0.01(-0.13%) |
Nov 12, 2002 | 9.798 | 10.01 | 9.798 | 9.875 | 294,719 | +0.05(+0.46%) |
Nov 11, 2002 | 9.862 | 10.08 | 9.765 | 9.830 | 293,791 | -0.03(-0.33%) |
Nov 08, 2002 | 9.850 | 9.934 | 9.772 | 9.862 | 262,247 | +0.05(+0.53%) |
Nov 07, 2002 | 9.875 | 9.921 | 9.701 | 9.811 | 734,942 | -0.25(-2.44%) |
Nov 06, 2002 | 9.830 | 10.14 | 9.798 | 10.06 | 293,327 | +0.28(+2.91%) |
Nov 05, 2002 | 9.895 | 10.09 | 9.772 | 9.772 | 1,065,689 | +0.01(+0.13%) |
Nov 04, 2002 | 9.701 | 9.830 | 9.578 | 9.759 | 224,209 | +0.06(+0.60%) |
Nov 01, 2002 | 9.765 | 9.927 | 9.694 | 9.701 | 467,901 | -0.01(-0.07%) |
Oct 31, 2002 | 9.668 | 9.804 | 9.558 | 9.707 | 193,283 | +0.10(+1.08%) |
Oct 30, 2002 | 9.636 | 9.798 | 9.474 | 9.604 | 291,781 | +0.03(+0.27%) |
Oct 29, 2002 | 9.772 | 9.772 | 9.377 | 9.578 | 130,041 | -0.19(-1.92%) |
Oct 28, 2002 | 9.875 | 10.07 | 9.701 | 9.765 | 142,256 | -0.11(-1.11%) |
Oct 25, 2002 | 9.558 | 9.888 | 9.539 | 9.875 | 137,618 | +0.32(+3.32%) |
Oct 24, 2002 | 9.474 | 9.610 | 9.313 | 9.558 | 387,649 | +0.31(+3.36%) |
Oct 23, 2002 | 9.571 | 9.571 | 9.125 | 9.248 | 183,542 | -0.28(-2.99%) |
Oct 22, 2002 | 9.992 | 9.992 | 9.526 | 9.533 | 288,688 | -0.50(-4.96%) |
Oct 21, 2002 | 9.798 | 10.07 | 9.623 | 10.03 | 234,105 | +0.28(+2.85%) |
Oct 18, 2002 | 9.830 | 9.856 | 9.662 | 9.752 | 179,212 | -0.10(-1.05%) |
Oct 17, 2002 | 9.701 | 9.856 | 9.701 | 9.856 | 258,845 | +0.19(+1.94%) |
Oct 16, 2002 | 9.830 | 9.895 | 9.584 | 9.668 | 539,184 | -0.10(-1.06%) |
Oct 15, 2002 | 9.688 | 9.953 | 9.630 | 9.772 | 353,168 | +0.20(+2.09%) |
Oct 14, 2002 | 9.423 | 9.662 | 9.423 | 9.571 | 213,385 | +0.21(+2.28%) |
Oct 11, 2002 | 9.403 | 9.552 | 9.313 | 9.358 | 209,519 | +0.02(+0.21%) |
Oct 10, 2002 | 8.802 | 9.390 | 8.802 | 9.339 | 165,914 | +0.48(+5.40%) |
Oct 09, 2002 | 9.442 | 9.442 | 8.834 | 8.860 | 199,468 | -0.64(-6.74%) |
Oct 08, 2002 | 9.255 | 9.546 | 9.229 | 9.500 | 125,711 | +0.31(+3.38%) |
Oct 07, 2002 | 9.132 | 9.280 | 9.086 | 9.190 | 9,153,921 | +0.12(+1.36%) |
Oct 04, 2002 | 9.183 | 9.183 | 8.841 | 9.067 | 356,724 | -0.06(-0.64%) |
Oct 03, 2002 | 9.410 | 9.474 | 9.067 | 9.125 | 159,420 | -0.22(-2.35%) |
Oct 02, 2002 | 9.701 | 9.701 | 9.255 | 9.345 | 259,618 | -0.35(-3.60%) |
Oct 01, 2002 | 9.474 | 9.746 | 9.468 | 9.694 | 156,946 | +0.19(+1.97%) |
Sep 30, 2002 | 9.649 | 9.694 | 9.390 | 9.507 | 137,772 | -0.19(-2.00%) |
Sep 27, 2002 | 9.694 | 9.701 | 9.578 | 9.701 | 334,767 | +0.01(+0.07%) |
Sep 26, 2002 | 9.733 | 9.752 | 9.617 | 9.694 | 403,885 | -0.01(-0.07%) |
Sep 25, 2002 | 9.500 | 9.733 | 9.410 | 9.701 | 709,583 | +0.27(+2.81%) |
Sep 24, 2002 | 9.668 | 9.759 | 9.436 | 9.436 | 499,136 | -0.26(-2.67%) |
Sep 23, 2002 | 9.856 | 9.869 | 9.571 | 9.694 | 195,139 | -0.16(-1.64%) |
Sep 20, 2002 | 10.12 | 10.12 | 9.798 | 9.856 | 550,163 | -0.14(-1.36%) |
Sep 19, 2002 | 10.15 | 10.18 | 9.992 | 9.992 | 254,206 | -0.19(-1.90%) |
Sep 18, 2002 | 10.09 | 10.28 | 9.959 | 10.19 | 182,150 | +0.05(+0.45%) |
Sep 17, 2002 | 10.39 | 10.39 | 10.14 | 10.14 | 227,147 | -0.25(-2.43%) |
Sep 16, 2002 | 10.35 | 10.41 | 10.22 | 10.39 | 160,966 | +0.00(+0.00%) |
Sep 13, 2002 | 10.34 | 10.48 | 10.22 | 10.39 | 200,396 | +0.03(+0.31%) |
Sep 12, 2002 | 10.41 | 10.47 | 10.30 | 10.36 | 265,185 | -0.08(-0.74%) |
Sep 11, 2002 | 10.58 | 10.61 | 10.44 | 10.44 | 237,816 | -0.08(-0.74%) |
Sep 10, 2002 | 10.60 | 10.63 | 10.45 | 10.52 | 263,948 | -0.08(-0.73%) |
Sep 09, 2002 | 10.44 | 10.73 | 10.39 | 10.59 | 346,673 | +0.12(+1.11%) |
Sep 06, 2002 | 10.32 | 10.53 | 10.32 | 10.48 | 293,327 | +0.17(+1.63%) |
Sep 05, 2002 | 10.40 | 10.51 | 10.24 | 10.31 | 425,224 | -0.23(-2.15%) |
Sep 04, 2002 | 10.19 | 10.54 | 10.17 | 10.54 | 170,089 | +0.35(+3.43%) |
Sep 03, 2002 | 10.32 | 10.46 | 10.12 | 10.19 | 313,274 | -0.18(-1.75%) |
Aug 30, 2002 | 10.61 | 10.64 | 10.37 | 10.37 | 113,032 | -0.22(-2.08%) |
Aug 29, 2002 | 10.54 | 10.66 | 10.43 | 10.59 | 180,449 | +0.16(+1.49%) |
Aug 28, 2002 | 10.44 | 10.51 | 10.35 | 10.43 | 748,858 | -0.08(-0.74%) |
Aug 27, 2002 | 10.54 | 13.00 | 10.38 | 10.51 | 273,689 | -0.03(-0.31%) |
Aug 26, 2002 | 10.28 | 10.54 | 10.19 | 10.54 | 164,213 | +0.29(+2.84%) |
Aug 23, 2002 | 10.58 | 10.58 | 10.24 | 10.25 | 165,914 | -0.33(-3.12%) |
Aug 22, 2002 | 10.41 | 10.66 | 10.38 | 10.58 | 341,261 | +0.17(+1.61%) |
Aug 21, 2002 | 10.44 | 10.50 | 10.29 | 10.41 | 377,289 | -0.01(-0.06%) |
Aug 20, 2002 | 10.48 | 10.52 | 10.30 | 10.42 | 73,293 | -0.02(-0.19%) |
Aug 16, 2002 | 10.43 | 10.67 | 10.28 | 10.44 | 119,372 | +0.16(+1.57%) |
Aug 15, 2002 | 10.53 | 10.57 | 10.21 | 10.28 | 95,250 | -0.25(-2.40%) |
Aug 14, 2002 | 10.05 | 10.53 | 9.843 | 10.53 | 165,450 | +0.54(+5.44%) |
Aug 13, 2002 | 10.48 | 10.48 | 9.985 | 9.985 | 250,341 | -0.36(-3.50%) |
Aug 12, 2002 | 10.23 | 10.35 | 10.04 | 10.35 | 99,270 | +0.38(+3.83%) |
Aug 07, 2002 | 9.830 | 10.02 | 9.765 | 9.966 | 467,592 | +0.07(+0.72%) |
Aug 06, 2002 | 9.701 | 10.15 | 9.636 | 9.895 | 496,507 | -0.13(-1.29%) |
Aug 05, 2002 | 10.44 | 10.44 | 10.02 | 10.02 | 285,596 | -0.39(-3.73%) |
Aug 02, 2002 | 10.99 | 10.99 | 10.39 | 10.41 | 172,873 | -0.58(-5.24%) |
Aug 01, 2002 | 11.16 | 11.22 | 10.92 | 10.99 | 139,628 | -0.04(-0.35%) |
Jul 31, 2002 | 11.18 | 11.19 | 10.96 | 11.03 | 163,595 | -0.19(-1.67%) |
Jul 30, 2002 | 10.96 | 11.31 | 10.77 | 11.21 | 250,650 | +0.22(+2.00%) |
Jul 29, 2002 | 10.48 | 11.02 | 10.48 | 10.99 | 212,148 | +0.64(+6.18%) |
Jul 26, 2002 | 9.953 | 10.36 | 9.953 | 10.35 | 275,854 | +0.39(+3.96%) |
Jul 25, 2002 | 9.752 | 10.02 | 9.610 | 9.959 | 281,266 | +0.20(+2.05%) |
Jul 24, 2002 | 9.235 | 9.837 | 9.054 | 9.759 | 342,344 | +0.46(+4.94%) |
Jul 23, 2002 | 9.655 | 9.727 | 9.293 | 9.300 | 198,386 | -0.36(-3.68%) |
Jul 22, 2002 | 9.895 | 10.08 | 9.520 | 9.655 | 255,289 | -0.20(-2.03%) |
Jul 19, 2002 | 9.461 | 9.992 | 9.461 | 9.856 | 253,279 | -0.33(-3.24%) |
Jul 17, 2002 | 10.45 | 10.79 | 10.10 | 10.19 | 270,288 | -0.69(-6.36%) |
Jul 12, 2002 | 10.90 | 11.09 | 10.72 | 10.88 | 364,919 | -0.03(-0.30%) |
Jul 11, 2002 | 10.83 | 10.98 | 10.61 | 10.91 | 114,733 | +0.08(+0.78%) |
Jul 10, 2002 | 11.17 | 11.27 | 10.74 | 10.83 | 233,332 | -0.34(-3.01%) |
Jul 09, 2002 | 11.32 | 11.32 | 11.16 | 11.16 | 143,493 | -0.16(-1.43%) |
Jul 08, 2002 | 11.64 | 11.64 | 11.32 | 11.32 | 119,372 | -0.35(-2.99%) |
Jul 05, 2002 | 11.46 | 11.67 | 11.45 | 11.67 | 60,923 | +0.22(+1.92%) |
Jul 04, 2002 | 11.41 | 11.52 | 11.26 | 11.45 | 246,939 | +0.00(+0.00%) |
Jul 03, 2002 | 11.41 | 11.52 | 11.26 | 11.45 | 244,465 | -0.03(-0.22%) |
Jul 02, 2002 | 12.00 | 12.00 | 11.39 | 11.48 | 295,956 | -0.63(-5.18%) |