Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.584 | 8.698 | 8.545 | 8.642 | 1,616,462 | +0.06(+0.68%) |
Jun 27, 2003 | 8.698 | 8.698 | 8.584 | 8.584 | 1,442,744 | -0.10(-1.20%) |
Jun 26, 2003 | 8.654 | 8.711 | 8.612 | 8.688 | 1,147,450 | +0.04(+0.43%) |
Jun 25, 2003 | 8.786 | 8.850 | 8.645 | 8.651 | 1,545,331 | -0.10(-1.19%) |
Jun 24, 2003 | 8.631 | 8.850 | 8.631 | 8.755 | 2,098,511 | +0.03(+0.34%) |
Jun 23, 2003 | 8.804 | 8.823 | 8.666 | 8.725 | 1,953,981 | -0.16(-1.83%) |
Jun 20, 2003 | 9.035 | 9.055 | 8.845 | 8.887 | 2,610,315 | -0.12(-1.37%) |
Jun 19, 2003 | 9.441 | 9.441 | 8.998 | 9.011 | 3,165,762 | -0.44(-4.68%) |
Jun 18, 2003 | 9.325 | 9.492 | 9.325 | 9.453 | 734,833 | +0.02(+0.17%) |
Jun 17, 2003 | 9.536 | 9.572 | 9.416 | 9.437 | 553,746 | -0.09(-0.91%) |
Jun 16, 2003 | 9.457 | 9.526 | 9.446 | 9.524 | 700,826 | +0.08(+0.86%) |
Jun 13, 2003 | 9.430 | 9.476 | 9.360 | 9.443 | 1,162,753 | +0.03(+0.32%) |
Jun 12, 2003 | 9.519 | 9.519 | 9.319 | 9.413 | 1,759,575 | -0.07(-0.74%) |
Jun 11, 2003 | 9.563 | 9.580 | 9.430 | 9.483 | 1,074,902 | -0.04(-0.46%) |
Jun 10, 2003 | 9.554 | 9.554 | 9.422 | 9.527 | 1,251,455 | -0.03(-0.30%) |
Jun 09, 2003 | 9.527 | 9.603 | 9.466 | 9.556 | 1,510,757 | -0.05(-0.51%) |
Jun 06, 2003 | 9.695 | 9.757 | 9.533 | 9.605 | 2,033,331 | -0.10(-1.02%) |
Jun 05, 2003 | 9.607 | 9.743 | 9.584 | 9.704 | 665,402 | +0.11(+1.10%) |
Jun 04, 2003 | 9.563 | 9.651 | 9.557 | 9.598 | 518,605 | +0.05(+0.48%) |
Jun 03, 2003 | 9.713 | 9.713 | 9.482 | 9.552 | 1,466,548 | -0.17(-1.78%) |
Jun 02, 2003 | 9.730 | 9.764 | 9.686 | 9.725 | 1,283,194 | +0.01(+0.07%) |
May 30, 2003 | 9.554 | 9.757 | 9.538 | 9.718 | 1,419,506 | +0.18(+1.87%) |
May 29, 2003 | 9.563 | 9.669 | 9.496 | 9.540 | 1,285,745 | +0.01(+0.11%) |
May 28, 2003 | 9.240 | 9.543 | 9.217 | 9.529 | 2,220,369 | +0.25(+2.72%) |
May 27, 2003 | 9.169 | 9.323 | 9.136 | 9.277 | 1,341,856 | +0.11(+1.17%) |
May 23, 2003 | 9.108 | 9.316 | 9.095 | 9.169 | 1,067,250 | +0.04(+0.48%) |
May 22, 2003 | 9.120 | 9.162 | 9.049 | 9.125 | 591,720 | +0.01(+0.06%) |
May 21, 2003 | 9.175 | 9.185 | 9.032 | 9.120 | 668,236 | -0.06(-0.65%) |
May 20, 2003 | 9.187 | 9.245 | 9.072 | 9.180 | 663,985 | +0.03(+0.29%) |
May 19, 2003 | 9.146 | 9.180 | 9.115 | 9.153 | 497,351 | -0.04(-0.40%) |
May 16, 2003 | 9.104 | 9.280 | 8.972 | 9.190 | 2,055,152 | -0.18(-1.88%) |
May 15, 2003 | 9.318 | 9.374 | 9.263 | 9.367 | 724,631 | +0.09(+1.01%) |
May 14, 2003 | 9.482 | 9.489 | 9.265 | 9.273 | 944,542 | -0.11(-1.18%) |
May 13, 2003 | 9.369 | 9.399 | 9.318 | 9.385 | 610,424 | +0.01(+0.06%) |
May 12, 2003 | 9.420 | 9.476 | 9.367 | 9.379 | 774,224 | -0.04(-0.43%) |
May 09, 2003 | 9.316 | 9.483 | 9.302 | 9.420 | 951,060 | +0.11(+1.23%) |
May 08, 2003 | 9.377 | 9.386 | 9.213 | 9.305 | 558,280 | -0.07(-0.77%) |
May 07, 2003 | 9.339 | 9.437 | 9.298 | 9.377 | 656,050 | +0.06(+0.68%) |
May 06, 2003 | 9.236 | 9.360 | 9.199 | 9.314 | 867,176 | +0.05(+0.55%) |
May 05, 2003 | 9.363 | 9.415 | 9.226 | 9.263 | 1,043,729 | -0.10(-1.07%) |
May 02, 2003 | 9.333 | 9.430 | 9.310 | 9.363 | 1,019,641 | +0.01(+0.15%) |
May 01, 2003 | 9.445 | 9.445 | 9.104 | 9.349 | 2,289,233 | -0.10(-1.01%) |
Apr 30, 2003 | 9.386 | 9.527 | 9.293 | 9.445 | 3,696,553 | +0.15(+1.59%) |
Apr 29, 2003 | 8.453 | 9.314 | 8.338 | 9.296 | 7,132,670 | +0.57(+6.51%) |
Apr 28, 2003 | 8.628 | 8.778 | 8.610 | 8.728 | 1,032,677 | +0.13(+1.50%) |
Apr 25, 2003 | 8.592 | 8.665 | 8.568 | 8.599 | 1,112,876 | -0.01(-0.10%) |
Apr 24, 2003 | 8.813 | 8.861 | 8.576 | 8.608 | 2,988,359 | -0.48(-5.26%) |
Apr 23, 2003 | 8.928 | 9.099 | 8.793 | 9.086 | 2,106,729 | +0.17(+1.94%) |
Apr 22, 2003 | 8.758 | 8.961 | 8.704 | 8.913 | 1,574,237 | +0.16(+1.81%) |
Apr 21, 2003 | 8.716 | 8.839 | 8.711 | 8.755 | 697,992 | +0.00(+0.04%) |
Apr 17, 2003 | 8.707 | 8.815 | 8.707 | 8.751 | 963,246 | +0.04(+0.51%) |
Apr 16, 2003 | 8.857 | 8.857 | 8.695 | 8.707 | 1,296,797 | -0.15(-1.71%) |
Apr 15, 2003 | 8.889 | 8.912 | 8.786 | 8.859 | 897,216 | -0.01(-0.16%) |
Apr 14, 2003 | 8.709 | 8.901 | 8.709 | 8.873 | 857,258 | +0.17(+1.90%) |
Apr 11, 2003 | 8.555 | 8.723 | 8.555 | 8.707 | 1,023,041 | +0.20(+2.30%) |
Apr 10, 2003 | 8.492 | 8.545 | 8.460 | 8.511 | 689,490 | -0.02(-0.19%) |
Apr 09, 2003 | 8.645 | 8.705 | 8.462 | 8.527 | 903,450 | -0.12(-1.37%) |
Apr 08, 2003 | 8.654 | 8.746 | 8.599 | 8.645 | 730,298 | -0.03(-0.33%) |
Apr 07, 2003 | 8.875 | 8.993 | 8.666 | 8.674 | 997,253 | -0.10(-1.15%) |
Apr 04, 2003 | 8.795 | 8.883 | 8.734 | 8.774 | 757,787 | +0.02(+0.20%) |
Apr 03, 2003 | 8.755 | 8.793 | 8.705 | 8.756 | 797,179 | +0.03(+0.32%) |
Apr 02, 2003 | 8.672 | 8.756 | 8.635 | 8.728 | 809,364 | +0.12(+1.44%) |
Apr 01, 2003 | 8.575 | 8.635 | 8.554 | 8.605 | 1,480,718 | +0.05(+0.56%) |
Mar 31, 2003 | 8.451 | 8.599 | 8.409 | 8.557 | 1,375,580 | +0.09(+1.04%) |
Mar 28, 2003 | 8.389 | 8.483 | 8.389 | 8.469 | 1,455,213 | +0.05(+0.65%) |
Mar 27, 2003 | 8.412 | 8.432 | 8.266 | 8.414 | 1,317,768 | -0.04(-0.48%) |
Mar 26, 2003 | 8.416 | 8.479 | 8.361 | 8.455 | 773,090 | +0.03(+0.36%) |
Mar 25, 2003 | 8.418 | 8.476 | 8.340 | 8.425 | 1,143,483 | -0.01(-0.06%) |
Mar 24, 2003 | 8.598 | 8.605 | 8.374 | 8.430 | 1,203,278 | -0.20(-2.35%) |
Mar 21, 2003 | 8.495 | 8.652 | 8.449 | 8.633 | 1,753,057 | +0.23(+2.79%) |
Mar 20, 2003 | 8.446 | 8.446 | 8.298 | 8.398 | 1,562,051 | -0.06(-0.67%) |
Mar 19, 2003 | 8.421 | 8.467 | 8.363 | 8.455 | 924,988 | +0.03(+0.40%) |
Mar 18, 2003 | 8.486 | 8.488 | 8.335 | 8.421 | 966,930 | -0.07(-0.85%) |
Mar 17, 2003 | 8.314 | 8.494 | 8.266 | 8.494 | 1,002,637 | +0.14(+1.73%) |
Mar 14, 2003 | 8.370 | 8.393 | 8.291 | 8.349 | 683,255 | +0.02(+0.23%) |
Mar 13, 2003 | 8.314 | 8.405 | 8.284 | 8.329 | 796,612 | +0.08(+0.98%) |
Mar 12, 2003 | 8.204 | 8.248 | 8.155 | 8.248 | 773,374 | +0.04(+0.54%) |
Mar 11, 2003 | 8.146 | 8.264 | 8.146 | 8.204 | 911,669 | +0.06(+0.76%) |
Mar 10, 2003 | 8.266 | 8.266 | 8.127 | 8.142 | 1,513,308 | -0.14(-1.72%) |
Mar 07, 2003 | 8.160 | 8.303 | 8.125 | 8.285 | 1,375,580 | +0.06(+0.75%) |
Mar 06, 2003 | 8.171 | 8.248 | 8.090 | 8.224 | 1,289,429 | +0.05(+0.65%) |
Mar 05, 2003 | 8.292 | 8.292 | 8.090 | 8.171 | 1,322,586 | -0.12(-1.47%) |
Mar 04, 2003 | 8.423 | 8.451 | 8.266 | 8.292 | 1,051,664 | -0.13(-1.57%) |
Mar 03, 2003 | 8.515 | 8.601 | 8.379 | 8.425 | 1,335,338 | -0.06(-0.73%) |
Feb 28, 2003 | 8.591 | 8.601 | 8.469 | 8.486 | 903,450 | -0.06(-0.72%) |
Feb 27, 2003 | 8.541 | 8.619 | 8.525 | 8.548 | 1,642,251 | +0.01(+0.17%) |
Feb 26, 2003 | 8.382 | 8.555 | 8.298 | 8.534 | 1,679,375 | +0.14(+1.70%) |
Feb 25, 2003 | 8.407 | 8.478 | 8.307 | 8.391 | 1,970,418 | -0.12(-1.45%) |
Feb 24, 2003 | 8.592 | 8.635 | 8.504 | 8.515 | 1,318,335 | -0.04(-0.52%) |
Feb 21, 2003 | 8.386 | 8.624 | 8.363 | 8.559 | 1,780,546 | +0.19(+2.28%) |
Feb 20, 2003 | 8.601 | 8.601 | 8.337 | 8.368 | 1,680,225 | -0.06(-0.69%) |
Feb 19, 2003 | 8.677 | 8.677 | 8.335 | 8.427 | 2,070,171 | -0.25(-2.89%) |
Feb 18, 2003 | 8.614 | 8.691 | 8.592 | 8.677 | 1,089,355 | +0.10(+1.11%) |
Feb 14, 2003 | 8.619 | 8.730 | 8.522 | 8.582 | 1,261,657 | -0.04(-0.43%) |
Feb 13, 2003 | 8.628 | 8.716 | 8.580 | 8.619 | 1,036,928 | +0.01(+0.06%) |
Feb 12, 2003 | 8.689 | 8.778 | 8.591 | 8.614 | 1,102,674 | -0.07(-0.83%) |
Feb 11, 2003 | 8.892 | 8.928 | 8.638 | 8.686 | 2,187,779 | -0.18(-2.03%) |
Feb 10, 2003 | 9.078 | 9.130 | 8.758 | 8.866 | 2,476,838 | -0.17(-1.86%) |
Feb 07, 2003 | 9.104 | 9.245 | 8.956 | 9.033 | 7,106,031 | +0.11(+1.19%) |
Feb 06, 2003 | 10.49 | 10.49 | 8.719 | 8.928 | 12,203,387 | -1.56(-14.87%) |
Feb 05, 2003 | 10.50 | 10.61 | 10.41 | 10.49 | 1,110,326 | -0.01(-0.13%) |
Feb 04, 2003 | 10.67 | 10.68 | 10.41 | 10.50 | 1,055,631 | -0.16(-1.54%) |
Feb 03, 2003 | 10.58 | 10.84 | 10.57 | 10.67 | 979,399 | +0.04(+0.42%) |
Jan 31, 2003 | 10.40 | 10.69 | 10.38 | 10.62 | 612,124 | +0.23(+2.17%) |
Jan 30, 2003 | 10.60 | 10.60 | 10.28 | 10.40 | 1,893,619 | -0.20(-1.90%) |
Jan 29, 2003 | 10.88 | 10.88 | 10.59 | 10.60 | 1,991,956 | -0.28(-2.61%) |
Jan 28, 2003 | 10.90 | 10.97 | 10.78 | 10.88 | 975,715 | -0.02(-0.16%) |
Jan 27, 2003 | 11.01 | 11.09 | 10.89 | 10.90 | 799,162 | -0.11(-1.04%) |
Jan 24, 2003 | 11.12 | 11.17 | 10.99 | 11.01 | 931,789 | -0.10(-0.91%) |
Jan 23, 2003 | 11.16 | 11.19 | 11.05 | 11.11 | 664,835 | -0.02(-0.17%) |
Jan 22, 2003 | 11.21 | 11.36 | 11.12 | 11.13 | 679,855 | -0.05(-0.41%) |
Jan 21, 2003 | 11.27 | 11.43 | 11.17 | 11.18 | 774,224 | -0.09(-0.81%) |
Jan 17, 2003 | 11.16 | 11.29 | 11.15 | 11.27 | 1,060,449 | +0.12(+1.04%) |
Jan 16, 2003 | 10.99 | 11.17 | 10.98 | 11.15 | 713,012 | +0.17(+1.59%) |
Jan 15, 2003 | 10.99 | 11.02 | 10.91 | 10.98 | 731,715 | +0.01(+0.08%) |
Jan 14, 2003 | 11.14 | 11.14 | 10.87 | 10.97 | 1,048,547 | -0.17(-1.55%) |
Jan 13, 2003 | 11.16 | 11.22 | 11.13 | 11.14 | 511,520 | -0.06(-0.55%) |
Jan 10, 2003 | 11.25 | 11.26 | 11.11 | 11.21 | 422,819 | -0.09(-0.77%) |
Jan 09, 2003 | 11.12 | 11.29 | 11.03 | 11.29 | 1,414,405 | +0.21(+1.89%) |
Jan 08, 2003 | 11.18 | 11.28 | 11.08 | 11.08 | 744,751 | -0.07(-0.65%) |
Jan 07, 2003 | 11.27 | 11.28 | 11.10 | 11.15 | 856,124 | -0.13(-1.16%) |
Jan 06, 2003 | 11.12 | 11.35 | 11.12 | 11.28 | 1,544,198 | +0.49(+4.58%) |
Jan 03, 2003 | 10.85 | 10.88 | 10.72 | 10.79 | 1,002,637 | -0.13(-1.15%) |
Jan 02, 2003 | 10.82 | 11.13 | 10.81 | 10.92 | 1,390,883 | +0.11(+1.01%) |
Dec 31, 2002 | 10.79 | 10.85 | 10.65 | 10.81 | 478,364 | +0.04(+0.41%) |
Dec 30, 2002 | 10.67 | 10.81 | 10.62 | 10.76 | 593,137 | +0.17(+1.60%) |
Dec 27, 2002 | 10.71 | 10.73 | 10.57 | 10.59 | 415,451 | -0.13(-1.25%) |
Dec 26, 2002 | 10.72 | 10.86 | 10.71 | 10.73 | 324,482 | +0.03(+0.30%) |
Dec 24, 2002 | 10.76 | 10.79 | 10.67 | 10.70 | 157,848 | -0.06(-0.56%) |
Dec 23, 2002 | 10.69 | 10.87 | 10.60 | 10.76 | 767,139 | +0.02(+0.16%) |
Dec 20, 2002 | 10.71 | 10.74 | 10.59 | 10.74 | 682,405 | -0.00(-0.03%) |
Dec 19, 2002 | 10.74 | 10.78 | 10.66 | 10.74 | 753,536 | +0.03(+0.28%) |
Dec 18, 2002 | 10.66 | 10.77 | 10.64 | 10.71 | 558,280 | +0.06(+0.60%) |
Dec 17, 2002 | 10.85 | 10.85 | 10.65 | 10.65 | 754,387 | -0.20(-1.87%) |
Dec 16, 2002 | 10.92 | 10.95 | 10.80 | 10.85 | 1,984,304 | +0.00(+0.02%) |
Dec 13, 2002 | 11.02 | 11.08 | 10.85 | 10.85 | 1,286,879 | -0.22(-1.99%) |
Dec 12, 2002 | 11.22 | 11.24 | 10.99 | 11.07 | 1,140,649 | -0.14(-1.21%) |
Dec 11, 2002 | 11.36 | 11.36 | 11.06 | 11.21 | 924,705 | -0.15(-1.35%) |
Dec 10, 2002 | 11.34 | 11.43 | 11.22 | 11.36 | 688,640 | -0.10(-0.83%) |
Dec 09, 2002 | 11.54 | 11.62 | 11.44 | 11.45 | 652,082 | -0.08(-0.70%) |
Dec 06, 2002 | 11.37 | 11.59 | 11.37 | 11.54 | 581,518 | +0.20(+1.76%) |
Dec 05, 2002 | 11.66 | 11.66 | 11.33 | 11.34 | 899,483 | -0.33(-2.80%) |
Dec 04, 2002 | 11.46 | 11.68 | 11.46 | 11.66 | 881,913 | +0.24(+2.13%) |
Dec 03, 2002 | 11.22 | 11.50 | 11.13 | 11.42 | 1,000,087 | +0.20(+1.76%) |
Dec 02, 2002 | 11.48 | 11.48 | 11.12 | 11.22 | 980,249 | -0.22(-1.94%) |
Nov 29, 2002 | 11.56 | 11.56 | 11.42 | 11.44 | 193,839 | -0.16(-1.41%) |
Nov 27, 2002 | 11.46 | 11.63 | 11.41 | 11.61 | 488,282 | +0.13(+1.12%) |
Nov 26, 2002 | 11.49 | 11.60 | 11.30 | 11.48 | 1,085,671 | -0.09(-0.79%) |
Nov 25, 2002 | 11.80 | 11.83 | 11.56 | 11.57 | 762,888 | -0.23(-1.94%) |
Nov 22, 2002 | 11.70 | 11.86 | 11.62 | 11.80 | 677,021 | +0.12(+1.00%) |
Nov 21, 2002 | 11.83 | 11.88 | 11.61 | 11.68 | 1,006,888 | -0.14(-1.22%) |
Nov 20, 2002 | 11.82 | 11.87 | 11.71 | 11.83 | 590,303 | +0.01(+0.06%) |
Nov 19, 2002 | 11.79 | 11.91 | 11.72 | 11.82 | 771,107 | +0.03(+0.24%) |
Nov 18, 2002 | 11.98 | 11.98 | 11.69 | 11.79 | 731,432 | -0.20(-1.71%) |
Nov 15, 2002 | 11.87 | 12.00 | 11.78 | 12.00 | 736,250 | +0.13(+1.10%) |
Nov 14, 2002 | 11.66 | 11.89 | 11.55 | 11.87 | 784,709 | +0.22(+1.85%) |
Nov 13, 2002 | 11.41 | 11.67 | 11.24 | 11.65 | 2,134,785 | +0.35(+3.11%) |
Nov 12, 2002 | 11.74 | 11.97 | 11.22 | 11.30 | 3,508,948 | -0.42(-3.61%) |
Nov 11, 2002 | 11.61 | 11.90 | 11.60 | 11.72 | 914,219 | +0.11(+0.99%) |
Nov 08, 2002 | 11.80 | 11.87 | 11.59 | 11.61 | 385,128 | -0.19(-1.64%) |
Nov 07, 2002 | 11.74 | 11.93 | 11.67 | 11.80 | 536,742 | +0.07(+0.60%) |
Nov 06, 2002 | 11.80 | 11.84 | 11.59 | 11.73 | 749,002 | -0.06(-0.52%) |
Nov 05, 2002 | 11.93 | 12.00 | 11.74 | 11.79 | 1,674,558 | -0.15(-1.27%) |
Nov 04, 2002 | 12.29 | 12.29 | 11.92 | 11.95 | 1,197,610 | -0.34(-2.80%) |
Nov 01, 2002 | 12.08 | 12.33 | 12.01 | 12.29 | 894,949 | +0.21(+1.72%) |
Oct 31, 2002 | 12.15 | 12.24 | 11.97 | 12.08 | 982,516 | -0.08(-0.67%) |
Oct 30, 2002 | 12.28 | 12.35 | 12.14 | 12.16 | 1,006,605 | -0.11(-0.93%) |
Oct 29, 2002 | 12.12 | 12.31 | 12.07 | 12.28 | 854,424 | +0.17(+1.38%) |
Oct 28, 2002 | 12.35 | 12.35 | 12.06 | 12.11 | 1,228,217 | -0.14(-1.15%) |
Oct 25, 2002 | 12.06 | 12.29 | 12.02 | 12.25 | 1,434,809 | +0.15(+1.24%) |
Oct 24, 2002 | 12.23 | 12.24 | 11.91 | 12.10 | 3,458,788 | -0.13(-1.02%) |
Oct 23, 2002 | 12.10 | 12.38 | 12.04 | 12.23 | 3,443,485 | +0.08(+0.65%) |
Oct 22, 2002 | 11.87 | 12.21 | 11.83 | 12.15 | 3,016,131 | +0.15(+1.25%) |
Oct 21, 2002 | 11.27 | 12.04 | 11.27 | 12.00 | 3,726,592 | +1.07(+9.82%) |
Oct 18, 2002 | 10.76 | 10.98 | 10.74 | 10.92 | 832,036 | +0.15(+1.36%) |
Oct 17, 2002 | 10.94 | 10.99 | 10.76 | 10.78 | 773,657 | -0.15(-1.37%) |
Oct 16, 2002 | 10.90 | 11.15 | 10.86 | 10.93 | 1,516,709 | -0.06(-0.55%) |
Oct 15, 2002 | 10.87 | 11.03 | 10.65 | 10.99 | 1,910,339 | +0.24(+2.27%) |
Oct 14, 2002 | 10.31 | 10.75 | 10.30 | 10.74 | 830,619 | +0.43(+4.21%) |
Oct 11, 2002 | 10.21 | 10.47 | 10.21 | 10.31 | 809,648 | +0.10(+1.00%) |
Oct 10, 2002 | 10.16 | 10.37 | 10.14 | 10.21 | 873,127 | +0.01(+0.10%) |
Oct 09, 2002 | 10.52 | 10.54 | 10.18 | 10.20 | 959,562 | -0.33(-3.10%) |
Oct 08, 2002 | 10.57 | 10.64 | 10.42 | 10.52 | 1,402,219 | +0.14(+1.31%) |
Oct 07, 2002 | 10.41 | 10.67 | 10.30 | 10.39 | 1,769,494 | +0.27(+2.69%) |
Oct 04, 2002 | 10.30 | 10.41 | 10.05 | 10.12 | 663,135 | -0.19(-1.80%) |
Oct 03, 2002 | 10.21 | 10.40 | 10.21 | 10.30 | 710,744 | +0.13(+1.32%) |
Oct 02, 2002 | 10.19 | 10.34 | 10.10 | 10.17 | 655,483 | +0.00(+0.00%) |
Oct 01, 2002 | 10.06 | 10.17 | 9.866 | 10.17 | 975,148 | +0.23(+2.36%) |
Sep 30, 2002 | 10.06 | 10.06 | 9.827 | 9.933 | 803,980 | -0.16(-1.57%) |
Sep 27, 2002 | 10.28 | 10.34 | 10.07 | 10.09 | 627,994 | -0.18(-1.79%) |
Sep 26, 2002 | 10.22 | 10.29 | 10.13 | 10.28 | 1,123,078 | +0.05(+0.52%) |
Sep 25, 2002 | 10.05 | 10.27 | 9.979 | 10.22 | 1,106,358 | +0.29(+2.88%) |
Sep 24, 2002 | 10.34 | 10.38 | 9.916 | 9.937 | 2,474,854 | -0.43(-4.15%) |
Sep 23, 2002 | 10.65 | 10.67 | 10.37 | 10.37 | 644,714 | -0.32(-2.99%) |
Sep 20, 2002 | 10.65 | 10.72 | 10.60 | 10.69 | 590,870 | +0.04(+0.38%) |
Sep 19, 2002 | 10.69 | 10.69 | 10.53 | 10.65 | 727,464 | -0.17(-1.55%) |
Sep 18, 2002 | 10.85 | 10.94 | 10.65 | 10.81 | 384,561 | -0.04(-0.36%) |
Sep 17, 2002 | 11.06 | 11.08 | 10.84 | 10.85 | 368,691 | -0.16(-1.49%) |
Sep 16, 2002 | 10.97 | 11.03 | 10.83 | 11.02 | 490,266 | +0.01(+0.13%) |
Sep 13, 2002 | 10.90 | 11.00 | 10.84 | 11.00 | 459,660 | +0.04(+0.34%) |
Sep 12, 2002 | 11.07 | 11.09 | 10.96 | 10.97 | 1,133,564 | -0.10(-0.92%) |
Sep 11, 2002 | 11.07 | 11.11 | 11.02 | 11.07 | 363,024 | +0.07(+0.66%) |
Sep 10, 2002 | 11.09 | 11.09 | 10.87 | 11.00 | 898,349 | -0.09(-0.83%) |
Sep 09, 2002 | 10.93 | 11.15 | 10.86 | 11.09 | 806,814 | +0.16(+1.44%) |
Sep 06, 2002 | 10.83 | 10.93 | 10.69 | 10.93 | 1,015,673 | +0.16(+1.51%) |
Sep 05, 2002 | 10.56 | 10.82 | 10.52 | 10.77 | 1,147,167 | +0.20(+1.90%) |
Sep 04, 2002 | 10.46 | 10.60 | 10.36 | 10.57 | 983,083 | +0.11(+1.08%) |
Sep 03, 2002 | 10.56 | 10.61 | 10.35 | 10.45 | 1,425,173 | -0.14(-1.33%) |
Aug 30, 2002 | 10.37 | 10.71 | 10.34 | 10.59 | 654,350 | +0.19(+1.78%) |
Aug 29, 2002 | 10.60 | 10.60 | 10.28 | 10.41 | 1,069,234 | -0.19(-1.81%) |
Aug 28, 2002 | 10.80 | 10.87 | 10.53 | 10.60 | 633,379 | -0.27(-2.48%) |
Aug 27, 2002 | 10.90 | 10.92 | 10.77 | 10.87 | 482,048 | -0.02(-0.19%) |
Aug 26, 2002 | 10.82 | 10.89 | 10.64 | 10.89 | 714,428 | +0.06(+0.55%) |
Aug 23, 2002 | 10.91 | 10.93 | 10.79 | 10.83 | 444,640 | -0.09(-0.79%) |
Aug 22, 2002 | 11.01 | 11.06 | 10.78 | 10.92 | 773,941 | -0.09(-0.80%) |
Aug 21, 2002 | 11.07 | 11.11 | 10.88 | 11.01 | 637,063 | -0.06(-0.53%) |
Aug 20, 2002 | 11.10 | 11.16 | 10.98 | 11.07 | 599,655 | +0.29(+2.67%) |
Aug 16, 2002 | 10.84 | 10.85 | 10.67 | 10.78 | 564,798 | -0.10(-0.89%) |
Aug 15, 2002 | 10.93 | 10.96 | 10.77 | 10.88 | 1,176,073 | -0.11(-1.01%) |
Aug 14, 2002 | 10.81 | 10.99 | 10.66 | 10.99 | 917,620 | +0.18(+1.63%) |
Aug 13, 2002 | 10.77 | 10.99 | 10.62 | 10.81 | 1,355,459 | +0.04(+0.39%) |
Aug 12, 2002 | 10.67 | 10.80 | 10.55 | 10.77 | 3,680,400 | -0.28(-2.55%) |
Aug 07, 2002 | 10.89 | 11.08 | 10.75 | 11.05 | 1,282,628 | +0.27(+2.52%) |
Aug 06, 2002 | 10.59 | 10.90 | 10.59 | 10.78 | 1,802,650 | +0.29(+2.81%) |
Aug 05, 2002 | 10.54 | 10.72 | 10.45 | 10.48 | 1,412,704 | -0.08(-0.74%) |
Aug 02, 2002 | 10.48 | 10.63 | 10.41 | 10.56 | 1,188,542 | +0.04(+0.34%) |
Aug 01, 2002 | 10.58 | 10.71 | 10.37 | 10.53 | 1,049,397 | -0.13(-1.24%) |
Jul 31, 2002 | 10.22 | 10.67 | 10.22 | 10.66 | 1,008,872 | +0.44(+4.26%) |
Jul 30, 2002 | 10.21 | 10.27 | 10.15 | 10.22 | 897,499 | -0.02(-0.21%) |
Jul 29, 2002 | 9.872 | 10.24 | 9.834 | 10.24 | 1,163,603 | +0.40(+4.01%) |
Jul 26, 2002 | 10.07 | 10.07 | 9.776 | 9.849 | 1,314,084 | -0.22(-2.21%) |
Jul 25, 2002 | 9.554 | 10.23 | 9.475 | 10.07 | 2,884,921 | +0.74(+7.96%) |
Jul 24, 2002 | 9.166 | 9.464 | 9.009 | 9.328 | 2,038,432 | +0.16(+1.77%) |
Jul 23, 2002 | 9.196 | 9.393 | 8.910 | 9.166 | 1,591,524 | -0.01(-0.13%) |
Jul 22, 2002 | 9.069 | 9.607 | 9.067 | 9.178 | 1,786,780 | +0.11(+1.21%) |
Jul 19, 2002 | 9.434 | 9.436 | 8.910 | 9.069 | 1,955,398 | -0.41(-4.37%) |
Jul 17, 2002 | 9.524 | 9.644 | 9.471 | 9.483 | 1,066,967 | -0.41(-4.10%) |
Jul 12, 2002 | 9.870 | 10.06 | 9.819 | 9.889 | 1,080,570 | +0.04(+0.38%) |
Jul 11, 2002 | 9.833 | 10.02 | 9.743 | 9.852 | 1,413,271 | +0.02(+0.16%) |
Jul 10, 2002 | 10.29 | 10.30 | 9.783 | 9.836 | 1,869,814 | -0.44(-4.31%) |
Jul 09, 2002 | 10.42 | 10.49 | 10.40 | 10.28 | 1,254,005 | -0.14(-1.34%) |
Jul 08, 2002 | 10.46 | 10.46 | 10.42 | 10.42 | 896,082 | -0.04(-0.40%) |
Jul 05, 2002 | 10.37 | 10.52 | 10.31 | 10.46 | 604,189 | +0.12(+1.13%) |
Jul 04, 2002 | 10.50 | 10.58 | 10.32 | 10.34 | 1,679,659 | +0.00(+0.00%) |
Jul 03, 2002 | 10.50 | 10.58 | 10.32 | 10.34 | 1,679,659 | -0.15(-1.46%) |
Jul 02, 2002 | 10.63 | 10.72 | 10.49 | 10.50 | 1,337,039 | -0.13(-1.24%) |