Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.40 | 11.64 | 11.23 | 11.29 | 1,744,753 | -0.01(-0.07%) |
Jun 27, 2003 | 11.10 | 11.44 | 11.05 | 11.30 | 533,146 | +0.20(+1.79%) |
Jun 26, 2003 | 11.07 | 11.14 | 10.92 | 11.10 | 417,338 | +0.03(+0.29%) |
Jun 25, 2003 | 10.90 | 11.16 | 10.80 | 11.07 | 451,017 | +0.29(+2.73%) |
Jun 24, 2003 | 11.05 | 11.10 | 10.77 | 10.77 | 408,164 | -0.33(-2.94%) |
Jun 23, 2003 | 11.40 | 11.50 | 11.01 | 11.10 | 556,577 | -0.23(-2.04%) |
Jun 20, 2003 | 11.08 | 11.47 | 10.91 | 11.33 | 1,161,661 | +0.21(+1.93%) |
Jun 19, 2003 | 11.17 | 11.27 | 10.98 | 11.12 | 434,554 | -0.02(-0.21%) |
Jun 18, 2003 | 11.12 | 11.23 | 10.95 | 11.14 | 185,609 | -0.02(-0.14%) |
Jun 17, 2003 | 11.33 | 11.33 | 10.95 | 11.16 | 217,026 | +0.06(+0.50%) |
Jun 16, 2003 | 10.65 | 11.20 | 10.60 | 11.10 | 332,010 | +0.46(+4.34%) |
Jun 13, 2003 | 10.67 | 10.78 | 10.55 | 10.64 | 153,187 | -0.14(-1.25%) |
Jun 12, 2003 | 10.78 | 10.90 | 10.62 | 10.77 | 202,825 | +0.02(+0.22%) |
Jun 11, 2003 | 10.62 | 10.77 | 10.50 | 10.75 | 418,720 | +0.10(+0.90%) |
Jun 10, 2003 | 10.11 | 10.66 | 10.11 | 10.66 | 266,036 | +0.47(+4.61%) |
Jun 09, 2003 | 10.78 | 10.81 | 9.987 | 10.19 | 1,278,061 | -0.60(-5.53%) |
Jun 06, 2003 | 11.37 | 11.48 | 10.60 | 10.78 | 564,242 | -0.45(-3.97%) |
Jun 05, 2003 | 10.81 | 11.37 | 10.38 | 11.23 | 505,682 | +0.58(+5.46%) |
Jun 04, 2003 | 10.15 | 10.80 | 10.15 | 10.65 | 444,482 | +0.31(+3.00%) |
Jun 03, 2003 | 10.38 | 10.42 | 10.21 | 10.34 | 187,368 | -0.06(-0.54%) |
Jun 02, 2003 | 10.57 | 10.73 | 10.39 | 10.39 | 681,615 | -0.11(-1.06%) |
May 30, 2003 | 10.29 | 10.54 | 10.23 | 10.50 | 939,357 | +0.25(+2.41%) |
May 29, 2003 | 10.15 | 10.30 | 10.03 | 10.26 | 328,617 | +0.22(+2.22%) |
May 28, 2003 | 10.15 | 10.24 | 9.915 | 10.03 | 502,289 | -0.10(-0.94%) |
May 27, 2003 | 10.19 | 10.43 | 10.13 | 10.13 | 351,614 | -0.06(-0.55%) |
May 23, 2003 | 9.883 | 10.38 | 9.883 | 10.19 | 248,945 | +0.29(+2.98%) |
May 22, 2003 | 9.995 | 10.02 | 9.700 | 9.891 | 527,171 | -0.13(-1.27%) |
May 21, 2003 | 9.645 | 10.03 | 9.645 | 10.02 | 239,771 | +0.34(+3.54%) |
May 20, 2003 | 9.907 | 10.15 | 9.549 | 9.676 | 327,738 | -0.28(-2.80%) |
May 19, 2003 | 9.947 | 10.03 | 9.676 | 9.955 | 387,932 | -0.16(-1.57%) |
May 16, 2003 | 10.23 | 10.27 | 9.907 | 10.11 | 365,563 | -0.10(-0.94%) |
May 15, 2003 | 10.19 | 10.36 | 10.03 | 10.21 | 479,920 | +0.02(+0.23%) |
May 14, 2003 | 9.748 | 10.19 | 9.748 | 10.19 | 532,449 | +0.44(+4.49%) |
May 13, 2003 | 9.581 | 9.828 | 9.509 | 9.748 | 295,567 | +0.04(+0.41%) |
May 12, 2003 | 9.318 | 9.740 | 9.318 | 9.708 | 220,670 | +0.39(+4.18%) |
May 09, 2003 | 9.334 | 9.406 | 9.199 | 9.318 | 420,480 | -0.02(-0.17%) |
May 08, 2003 | 9.159 | 9.342 | 8.952 | 9.334 | 386,927 | +0.18(+2.00%) |
May 07, 2003 | 9.151 | 9.302 | 9.048 | 9.151 | 548,283 | -0.06(-0.60%) |
May 06, 2003 | 9.032 | 9.382 | 9.032 | 9.207 | 429,905 | +0.16(+1.76%) |
May 05, 2003 | 9.080 | 9.231 | 8.952 | 9.048 | 390,697 | +0.04(+0.44%) |
May 02, 2003 | 8.674 | 9.263 | 8.642 | 9.008 | 642,281 | +0.37(+4.24%) |
May 01, 2003 | 8.276 | 8.801 | 8.093 | 8.642 | 1,151,482 | +0.29(+3.43%) |
Apr 30, 2003 | 7.934 | 8.594 | 7.926 | 8.355 | 1,053,839 | +0.23(+2.84%) |
Apr 29, 2003 | 8.228 | 8.355 | 7.854 | 8.125 | 1,322,514 | -0.01(-0.10%) |
Apr 28, 2003 | 7.894 | 8.570 | 7.878 | 8.133 | 2,098,756 | +0.18(+2.20%) |
Apr 25, 2003 | 7.942 | 8.157 | 7.798 | 7.958 | 772,723 | +0.04(+0.50%) |
Apr 24, 2003 | 8.387 | 8.395 | 7.886 | 7.918 | 649,695 | -0.53(-6.22%) |
Apr 23, 2003 | 8.021 | 8.459 | 7.878 | 8.443 | 944,132 | +0.42(+5.26%) |
Apr 22, 2003 | 7.790 | 8.117 | 7.711 | 8.021 | 451,017 | +0.15(+1.92%) |
Apr 21, 2003 | 7.711 | 7.902 | 7.687 | 7.870 | 368,705 | +0.17(+2.17%) |
Apr 17, 2003 | 7.647 | 7.798 | 7.560 | 7.703 | 339,048 | +0.06(+0.83%) |
Apr 16, 2003 | 7.273 | 7.647 | 7.273 | 7.639 | 473,637 | +0.41(+5.61%) |
Apr 15, 2003 | 7.202 | 7.321 | 7.090 | 7.233 | 473,511 | +0.07(+1.00%) |
Apr 14, 2003 | 6.740 | 7.273 | 6.645 | 7.162 | 1,033,230 | -0.10(-1.42%) |
Apr 11, 2003 | 7.424 | 7.464 | 7.218 | 7.265 | 436,062 | -0.10(-1.40%) |
Apr 10, 2003 | 7.265 | 7.385 | 7.170 | 7.369 | 182,844 | +0.10(+1.42%) |
Apr 09, 2003 | 7.329 | 7.329 | 7.106 | 7.265 | 375,868 | +0.13(+1.78%) |
Apr 08, 2003 | 7.265 | 7.361 | 7.090 | 7.138 | 416,081 | -0.13(-1.75%) |
Apr 07, 2003 | 7.130 | 7.639 | 7.114 | 7.265 | 1,292,480 | +0.58(+8.69%) |
Apr 04, 2003 | 6.804 | 6.891 | 6.613 | 6.684 | 428,899 | -0.08(-1.18%) |
Apr 03, 2003 | 7.154 | 7.162 | 6.684 | 6.764 | 855,537 | -0.37(-5.13%) |
Apr 02, 2003 | 7.361 | 7.361 | 7.019 | 7.130 | 605,335 | -0.03(-0.44%) |
Apr 01, 2003 | 7.027 | 7.225 | 7.011 | 7.162 | 1,545,823 | +0.26(+3.81%) |
Mar 31, 2003 | 7.361 | 7.997 | 6.485 | 6.899 | 2,977,513 | -1.28(-15.66%) |
Mar 28, 2003 | 8.069 | 8.236 | 8.013 | 8.180 | 235,011 | +0.06(+0.69%) |
Mar 27, 2003 | 8.005 | 8.157 | 7.926 | 8.125 | 261,842 | +0.12(+1.49%) |
Mar 26, 2003 | 8.125 | 8.284 | 7.830 | 8.005 | 237,678 | -0.14(-1.76%) |
Mar 25, 2003 | 7.934 | 8.149 | 7.703 | 8.149 | 297,719 | +0.31(+3.96%) |
Mar 24, 2003 | 8.101 | 8.101 | 7.806 | 7.838 | 230,449 | -0.32(-3.90%) |
Mar 21, 2003 | 8.284 | 8.332 | 8.013 | 8.157 | 663,173 | -0.11(-1.35%) |
Mar 20, 2003 | 7.814 | 8.300 | 7.798 | 8.268 | 316,781 | +0.41(+5.27%) |
Mar 19, 2003 | 7.926 | 7.957 | 7.767 | 7.854 | 394,389 | -0.06(-0.70%) |
Mar 18, 2003 | 7.528 | 7.918 | 7.528 | 7.910 | 348,854 | +0.28(+3.65%) |
Mar 17, 2003 | 7.162 | 7.631 | 7.130 | 7.631 | 338,765 | +0.34(+4.69%) |
Mar 14, 2003 | 7.114 | 7.321 | 7.090 | 7.289 | 356,167 | +0.13(+1.78%) |
Mar 13, 2003 | 7.162 | 7.265 | 7.003 | 7.162 | 519,756 | +0.07(+1.01%) |
Mar 12, 2003 | 7.074 | 7.218 | 7.011 | 7.090 | 302,140 | -0.02(-0.34%) |
Mar 11, 2003 | 7.321 | 7.329 | 7.114 | 7.114 | 415,579 | -0.14(-1.97%) |
Mar 10, 2003 | 7.440 | 7.456 | 7.241 | 7.257 | 622,426 | -0.20(-2.67%) |
Mar 07, 2003 | 7.082 | 7.520 | 7.082 | 7.456 | 477,532 | +0.22(+3.08%) |
Mar 06, 2003 | 7.202 | 7.265 | 7.194 | 7.233 | 230,346 | -0.02(-0.22%) |
Mar 05, 2003 | 7.241 | 7.305 | 7.170 | 7.249 | 435,685 | +0.01(+0.11%) |
Mar 04, 2003 | 7.361 | 7.409 | 7.194 | 7.241 | 277,597 | -0.13(-1.74%) |
Mar 03, 2003 | 7.655 | 7.814 | 7.370 | 7.370 | 450,263 | -0.31(-4.03%) |
Feb 28, 2003 | 7.241 | 7.679 | 7.233 | 7.679 | 353,248 | +0.44(+6.04%) |
Feb 27, 2003 | 7.233 | 7.401 | 7.194 | 7.241 | 310,647 | +0.02(+0.22%) |
Feb 26, 2003 | 7.337 | 7.377 | 7.178 | 7.225 | 389,440 | -0.23(-3.09%) |
Feb 25, 2003 | 7.393 | 7.512 | 7.186 | 7.456 | 323,465 | +0.10(+1.30%) |
Feb 24, 2003 | 7.751 | 7.782 | 7.361 | 7.361 | 366,946 | -0.37(-4.84%) |
Feb 21, 2003 | 7.671 | 7.790 | 7.480 | 7.735 | 330,628 | +0.08(+1.04%) |
Feb 20, 2003 | 7.472 | 7.663 | 7.401 | 7.655 | 309,516 | +0.07(+0.94%) |
Feb 19, 2003 | 7.631 | 7.639 | 7.409 | 7.584 | 351,237 | -0.04(-0.52%) |
Feb 18, 2003 | 7.560 | 7.846 | 7.528 | 7.623 | 220,167 | -0.01(-0.10%) |
Feb 14, 2003 | 7.257 | 7.663 | 7.257 | 7.631 | 449,886 | +0.25(+3.45%) |
Feb 13, 2003 | 7.615 | 7.735 | 7.154 | 7.377 | 587,616 | -0.18(-2.32%) |
Feb 12, 2003 | 7.934 | 7.958 | 7.106 | 7.552 | 902,034 | +0.06(+0.85%) |
Feb 11, 2003 | 7.480 | 7.552 | 7.416 | 7.488 | 814,696 | +0.04(+0.53%) |
Feb 10, 2003 | 7.520 | 7.719 | 7.393 | 7.448 | 1,227,259 | -0.25(-3.21%) |
Feb 07, 2003 | 7.679 | 8.029 | 7.520 | 7.695 | 9,358,385 | +0.03(+0.42%) |
Feb 06, 2003 | 7.798 | 7.958 | 7.544 | 7.663 | 2,097,248 | -0.16(-2.02%) |
Feb 05, 2003 | 8.029 | 8.157 | 7.759 | 7.822 | 604,832 | -0.26(-3.16%) |
Feb 04, 2003 | 8.355 | 8.355 | 7.966 | 8.077 | 547,529 | -0.28(-3.33%) |
Feb 03, 2003 | 8.276 | 8.395 | 8.093 | 8.355 | 816,455 | +0.12(+1.45%) |
Jan 31, 2003 | 8.260 | 8.395 | 8.101 | 8.236 | 1,176,615 | -0.10(-1.24%) |
Jan 30, 2003 | 8.324 | 8.747 | 8.260 | 8.340 | 1,864,564 | +0.03(+0.38%) |
Jan 29, 2003 | 9.708 | 10.41 | 8.021 | 8.308 | 4,640,864 | -2.86(-25.64%) |
Jan 27, 2003 | 11.01 | 11.35 | 11.00 | 11.17 | 305,243 | +0.15(+1.37%) |
Jan 24, 2003 | 11.08 | 11.12 | 10.66 | 11.02 | 723,336 | +0.01(+0.07%) |
Jan 23, 2003 | 10.89 | 11.14 | 10.65 | 11.01 | 724,844 | +0.11(+1.02%) |
Jan 22, 2003 | 11.86 | 11.89 | 10.87 | 10.90 | 977,057 | -0.95(-8.05%) |
Jan 21, 2003 | 12.07 | 12.07 | 11.86 | 11.86 | 479,669 | -0.12(-1.00%) |
Jan 17, 2003 | 12.04 | 12.10 | 11.80 | 11.98 | 447,121 | -0.25(-2.02%) |
Jan 16, 2003 | 11.97 | 12.48 | 11.87 | 12.22 | 781,520 | +0.28(+2.33%) |
Jan 15, 2003 | 11.94 | 12.01 | 11.67 | 11.94 | 333,895 | -0.01(-0.07%) |
Jan 14, 2003 | 12.14 | 12.26 | 11.91 | 11.95 | 314,543 | -0.08(-0.66%) |
Jan 13, 2003 | 12.22 | 12.28 | 11.98 | 12.03 | 363,553 | +0.01(+0.07%) |
Jan 10, 2003 | 11.66 | 12.37 | 11.55 | 12.02 | 588,119 | +0.40(+3.42%) |
Jan 09, 2003 | 11.29 | 11.79 | 11.22 | 11.63 | 535,967 | +0.63(+5.72%) |
Jan 08, 2003 | 11.01 | 11.27 | 10.93 | 11.00 | 375,114 | -0.02(-0.22%) |
Jan 07, 2003 | 11.10 | 11.12 | 10.66 | 11.02 | 441,843 | -0.07(-0.65%) |
Jan 06, 2003 | 10.90 | 11.14 | 10.87 | 11.09 | 326,858 | +0.31(+2.88%) |
Jan 03, 2003 | 10.94 | 10.99 | 10.76 | 10.78 | 358,652 | -0.08(-0.73%) |
Jan 02, 2003 | 10.74 | 11.02 | 10.69 | 10.86 | 467,730 | +0.00(+0.00%) |
Dec 31, 2002 | 10.69 | 11.24 | 10.42 | 10.86 | 514,604 | +0.41(+3.88%) |
Dec 30, 2002 | 10.38 | 10.58 | 10.20 | 10.46 | 347,342 | -0.06(-0.61%) |
Dec 27, 2002 | 10.73 | 10.74 | 10.49 | 10.52 | 256,359 | -0.09(-0.82%) |
Dec 26, 2002 | 10.56 | 10.78 | 10.56 | 10.61 | 229,467 | -0.02(-0.23%) |
Dec 24, 2002 | 10.74 | 10.82 | 10.58 | 10.63 | 146,527 | -0.07(-0.66%) |
Dec 23, 2002 | 10.63 | 10.78 | 10.43 | 10.70 | 411,055 | +0.00(+0.00%) |
Dec 20, 2002 | 10.63 | 10.78 | 10.53 | 10.70 | 364,558 | +0.10(+0.90%) |
Dec 19, 2002 | 10.68 | 10.98 | 10.43 | 10.61 | 592,643 | -0.06(-0.60%) |
Dec 18, 2002 | 10.89 | 10.89 | 10.56 | 10.67 | 454,787 | -0.22(-2.05%) |
Dec 17, 2002 | 11.18 | 11.18 | 10.85 | 10.89 | 377,376 | -0.33(-2.91%) |
Dec 16, 2002 | 10.78 | 11.26 | 10.78 | 11.22 | 316,805 | +0.36(+3.30%) |
Dec 13, 2002 | 11.14 | 11.22 | 10.78 | 10.86 | 275,586 | -0.28(-2.50%) |
Dec 12, 2002 | 11.05 | 11.42 | 11.05 | 11.14 | 383,408 | +0.06(+0.58%) |
Dec 11, 2002 | 10.91 | 11.12 | 10.81 | 11.08 | 389,189 | +0.02(+0.14%) |
Dec 10, 2002 | 10.75 | 11.14 | 10.54 | 11.06 | 606,089 | +0.30(+2.81%) |
Dec 09, 2002 | 10.82 | 11.21 | 10.59 | 10.76 | 974,920 | -0.56(-4.92%) |
Dec 06, 2002 | 11.34 | 11.47 | 11.14 | 11.32 | 470,495 | -0.10(-0.91%) |
Dec 05, 2002 | 11.76 | 11.82 | 11.36 | 11.42 | 438,450 | -0.18(-1.58%) |
Dec 04, 2002 | 11.84 | 11.92 | 11.54 | 11.60 | 502,163 | -0.18(-1.49%) |
Dec 03, 2002 | 11.36 | 12.03 | 11.16 | 11.78 | 873,256 | +0.42(+3.72%) |
Dec 02, 2002 | 11.24 | 11.47 | 11.15 | 11.36 | 651,832 | +0.14(+1.21%) |
Nov 29, 2002 | 11.67 | 11.76 | 11.19 | 11.22 | 374,109 | -0.27(-2.35%) |
Nov 27, 2002 | 11.30 | 11.62 | 11.24 | 11.49 | 774,105 | +0.03(+0.28%) |
Nov 26, 2002 | 11.77 | 11.85 | 11.13 | 11.46 | 1,291,474 | -0.40(-3.36%) |
Nov 25, 2002 | 11.44 | 12.07 | 11.34 | 11.86 | 988,115 | +0.08(+0.68%) |
Nov 22, 2002 | 12.80 | 12.88 | 10.73 | 11.78 | 3,163,654 | -1.87(-13.71%) |
Nov 21, 2002 | 13.27 | 13.88 | 13.27 | 13.65 | 732,258 | +0.37(+2.82%) |
Nov 20, 2002 | 12.56 | 13.27 | 12.50 | 13.27 | 561,980 | +0.80(+6.38%) |
Nov 19, 2002 | 12.61 | 12.80 | 12.39 | 12.48 | 333,141 | -0.18(-1.38%) |
Nov 18, 2002 | 12.73 | 12.91 | 12.38 | 12.65 | 485,701 | -0.10(-0.81%) |
Nov 15, 2002 | 12.41 | 12.76 | 12.23 | 12.76 | 524,783 | +0.37(+3.02%) |
Nov 14, 2002 | 11.71 | 12.51 | 11.70 | 12.38 | 555,697 | +0.64(+5.49%) |
Nov 13, 2002 | 11.58 | 11.86 | 11.21 | 11.74 | 459,562 | +0.22(+1.93%) |
Nov 12, 2002 | 11.18 | 11.59 | 11.12 | 11.51 | 504,299 | +0.37(+3.36%) |
Nov 11, 2002 | 11.42 | 11.43 | 11.10 | 11.14 | 379,261 | -0.28(-2.44%) |
Nov 08, 2002 | 11.49 | 11.63 | 11.28 | 11.42 | 593,899 | -0.14(-1.24%) |
Nov 07, 2002 | 11.49 | 11.60 | 11.23 | 11.56 | 530,941 | +0.05(+0.48%) |
Nov 06, 2002 | 11.55 | 11.72 | 11.42 | 11.51 | 674,452 | -0.10(-0.88%) |
Nov 05, 2002 | 11.33 | 11.61 | 10.90 | 11.61 | 1,048,561 | +0.04(+0.34%) |
Nov 04, 2002 | 10.49 | 12.34 | 10.48 | 11.57 | 1,856,848 | +1.15(+11.00%) |
Nov 01, 2002 | 10.34 | 10.42 | 9.971 | 10.42 | 438,450 | +0.18(+1.72%) |
Oct 31, 2002 | 9.788 | 10.34 | 9.621 | 10.25 | 787,300 | +0.44(+4.45%) |
Oct 30, 2002 | 9.613 | 9.859 | 9.239 | 9.812 | 498,747 | +0.30(+3.18%) |
Oct 29, 2002 | 9.653 | 9.653 | 8.793 | 9.509 | 919,878 | +0.15(+1.62%) |
Oct 28, 2002 | 9.589 | 9.748 | 9.088 | 9.358 | 716,173 | -0.18(-1.84%) |
Oct 25, 2002 | 9.072 | 9.565 | 8.968 | 9.533 | 780,435 | +0.49(+5.36%) |
Oct 24, 2002 | 9.406 | 9.660 | 9.016 | 9.048 | 448,252 | -0.25(-2.65%) |
Oct 23, 2002 | 9.151 | 9.382 | 8.912 | 9.294 | 380,266 | +0.08(+0.86%) |
Oct 22, 2002 | 9.422 | 9.497 | 9.095 | 9.215 | 452,022 | -0.34(-3.58%) |
Oct 21, 2002 | 9.032 | 9.438 | 8.905 | 9.557 | 417,841 | +0.46(+5.07%) |
Oct 18, 2002 | 9.111 | 9.111 | 8.777 | 9.095 | 570,777 | +0.02(+0.18%) |
Oct 17, 2002 | 8.905 | 9.111 | 8.722 | 9.080 | 448,463 | +0.45(+5.26%) |
Oct 16, 2002 | 8.826 | 8.905 | 8.562 | 8.626 | 559,307 | -0.32(-3.56%) |
Oct 15, 2002 | 8.682 | 9.151 | 8.674 | 8.944 | 918,873 | +0.50(+5.94%) |
Oct 14, 2002 | 8.157 | 8.507 | 7.862 | 8.443 | 30,122,264 | +0.26(+3.21%) |
Oct 11, 2002 | 7.973 | 8.363 | 7.902 | 8.180 | 533,831 | +0.31(+3.94%) |
Oct 10, 2002 | 7.082 | 7.870 | 7.042 | 7.870 | 700,088 | +0.72(+10.13%) |
Oct 09, 2002 | 7.448 | 7.536 | 6.979 | 7.146 | 450,263 | -0.33(-4.37%) |
Oct 08, 2002 | 7.377 | 7.536 | 7.289 | 7.472 | 648,187 | +0.09(+1.19%) |
Oct 07, 2002 | 7.958 | 8.005 | 7.375 | 7.385 | 806,779 | -0.57(-7.20%) |
Oct 04, 2002 | 8.340 | 8.459 | 7.901 | 7.958 | 1,231,344 | -0.41(-4.85%) |
Oct 03, 2002 | 8.061 | 8.467 | 8.013 | 8.363 | 520,609 | +0.24(+2.94%) |
Oct 02, 2002 | 8.753 | 8.849 | 8.101 | 8.125 | 957,083 | -0.64(-7.35%) |
Oct 01, 2002 | 8.634 | 8.879 | 8.451 | 8.769 | 484,318 | +0.10(+1.10%) |
Sep 30, 2002 | 8.722 | 8.833 | 8.578 | 8.674 | 705,491 | -0.14(-1.54%) |
Sep 27, 2002 | 8.475 | 8.897 | 8.467 | 8.809 | 541,497 | +0.32(+3.75%) |
Sep 26, 2002 | 8.085 | 8.626 | 8.061 | 8.491 | 518,751 | +0.43(+5.33%) |
Sep 25, 2002 | 8.077 | 8.435 | 7.854 | 8.061 | 620,792 | -0.01(-0.18%) |
Sep 24, 2002 | 8.244 | 8.332 | 7.910 | 8.075 | 548,342 | -0.21(-2.52%) |
Sep 23, 2002 | 8.340 | 8.554 | 8.268 | 8.284 | 295,693 | +0.01(+0.08%) |
Sep 20, 2002 | 8.833 | 9.008 | 8.276 | 8.277 | 727,483 | -0.65(-7.29%) |
Sep 19, 2002 | 9.310 | 9.430 | 8.849 | 8.928 | 531,820 | -0.43(-4.59%) |
Sep 18, 2002 | 9.072 | 9.517 | 9.072 | 9.358 | 409,044 | +0.11(+1.20%) |
Sep 17, 2002 | 9.326 | 9.716 | 9.103 | 9.247 | 707,584 | -0.02(-0.17%) |
Sep 16, 2002 | 9.485 | 9.625 | 9.191 | 9.263 | 298,804 | -0.27(-2.84%) |
Sep 13, 2002 | 9.318 | 9.629 | 9.231 | 9.533 | 400,373 | +0.15(+1.61%) |
Sep 12, 2002 | 9.533 | 9.788 | 9.326 | 9.382 | 454,284 | -0.14(-1.42%) |
Sep 11, 2002 | 9.557 | 9.820 | 9.358 | 9.517 | 333,518 | -0.12(-1.24%) |
Sep 10, 2002 | 9.517 | 9.660 | 9.390 | 9.637 | 724,649 | +0.16(+1.68%) |
Sep 09, 2002 | 9.780 | 9.780 | 9.255 | 9.477 | 796,420 | -0.15(-1.57%) |
Sep 06, 2002 | 9.875 | 9.987 | 9.325 | 9.629 | 1,814,955 | +0.68(+7.56%) |
Sep 05, 2002 | 9.382 | 9.477 | 8.889 | 8.952 | 578,694 | -0.39(-4.17%) |
Sep 04, 2002 | 9.430 | 9.438 | 8.873 | 9.342 | 692,936 | +0.15(+1.65%) |
Sep 03, 2002 | 9.525 | 9.621 | 9.072 | 9.191 | 745,453 | -0.27(-2.86%) |
Aug 30, 2002 | 9.454 | 9.764 | 9.366 | 9.462 | 519,756 | -0.04(-0.42%) |
Aug 29, 2002 | 9.159 | 9.820 | 9.151 | 9.501 | 421,545 | +0.33(+3.65%) |
Aug 28, 2002 | 9.549 | 9.724 | 9.159 | 9.167 | 455,541 | -0.55(-5.65%) |
Aug 27, 2002 | 10.22 | 10.42 | 9.613 | 9.716 | 460,193 | -0.40(-3.93%) |
Aug 26, 2002 | 10.03 | 10.19 | 9.867 | 10.11 | 470,369 | +0.23(+2.34%) |
Aug 23, 2002 | 10.24 | 10.43 | 9.708 | 9.883 | 1,385,498 | -0.40(-3.87%) |
Aug 22, 2002 | 10.11 | 10.46 | 9.907 | 10.28 | 1,306,806 | +0.33(+3.36%) |
Aug 21, 2002 | 9.645 | 10.02 | 9.645 | 9.947 | 1,036,874 | +0.40(+4.17%) |
Aug 20, 2002 | 9.621 | 9.772 | 9.430 | 9.549 | 847,596 | +0.51(+5.63%) |
Aug 16, 2002 | 8.753 | 9.103 | 8.714 | 9.040 | 936,881 | +0.23(+2.62%) |
Aug 15, 2002 | 9.183 | 9.350 | 8.626 | 8.809 | 716,285 | -0.36(-3.91%) |
Aug 14, 2002 | 8.403 | 9.167 | 8.403 | 9.167 | 452,902 | +0.72(+8.58%) |
Aug 13, 2002 | 8.355 | 8.952 | 8.355 | 8.443 | 543,057 | -0.06(-0.75%) |
Aug 12, 2002 | 8.531 | 8.825 | 8.300 | 8.507 | 612,479 | +0.02(+0.28%) |
Aug 07, 2002 | 8.737 | 9.064 | 8.180 | 8.483 | 945,924 | -0.17(-1.93%) |
Aug 06, 2002 | 8.117 | 9.088 | 8.117 | 8.650 | 1,300,883 | +0.29(+3.43%) |
Aug 05, 2002 | 8.276 | 8.554 | 7.997 | 8.363 | 1,371,993 | +0.30(+3.75%) |
Aug 02, 2002 | 8.833 | 8.944 | 7.910 | 8.061 | 2,113,206 | -0.77(-8.74%) |
Aug 01, 2002 | 9.151 | 9.549 | 8.554 | 8.833 | 1,059,610 | -0.42(-4.56%) |
Jul 31, 2002 | 8.308 | 9.859 | 8.157 | 9.255 | 5,075,922 | +0.89(+10.66%) |
Jul 30, 2002 | 10.23 | 10.39 | 7.210 | 8.363 | 9,507,551 | -3.62(-30.21%) |
Jul 26, 2002 | 11.60 | 12.04 | 11.36 | 11.98 | 567,887 | +0.18(+1.55%) |
Jul 25, 2002 | 12.06 | 12.49 | 11.45 | 11.80 | 658,366 | -0.28(-2.31%) |
Jul 24, 2002 | 11.83 | 12.23 | 10.82 | 12.08 | 1,619,841 | -0.06(-0.52%) |
Jul 23, 2002 | 12.85 | 13.53 | 11.98 | 12.14 | 1,138,431 | -0.71(-5.51%) |
Jul 22, 2002 | 12.90 | 13.28 | 12.44 | 12.85 | 792,245 | -0.14(-1.04%) |
Jul 19, 2002 | 13.10 | 13.21 | 12.67 | 12.99 | 568,389 | -0.86(-6.21%) |
Jul 17, 2002 | 14.05 | 14.44 | 13.76 | 13.85 | 841,965 | +1.27(+10.13%) |
Jul 12, 2002 | 13.22 | 13.57 | 12.55 | 12.57 | 509,452 | -0.64(-4.88%) |
Jul 11, 2002 | 12.50 | 13.22 | 12.49 | 13.22 | 731,379 | +0.72(+5.73%) |
Jul 10, 2002 | 12.65 | 13.27 | 12.47 | 12.50 | 910,076 | -0.05(-0.38%) |
Jul 09, 2002 | 14.24 | 14.38 | 12.54 | 12.55 | 2,165,988 | -1.69(-11.90%) |
Jul 08, 2002 | 14.74 | 14.73 | 14.25 | 14.24 | 1,248,371 | -0.49(-3.35%) |
Jul 05, 2002 | 13.86 | 14.95 | 13.77 | 14.74 | 365,438 | +0.86(+6.19%) |
Jul 04, 2002 | 13.73 | 13.89 | 13.24 | 13.88 | 1,234,547 | +0.00(+0.00%) |
Jul 03, 2002 | 13.73 | 13.89 | 13.24 | 13.88 | 1,233,542 | +0.13(+0.93%) |
Jul 02, 2002 | 14.00 | 14.52 | 13.15 | 13.75 | 1,410,606 | -0.36(-2.54%) |