Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.35 | 14.54 | 14.25 | 14.51 | 503,700 | +0.17(+1.22%) |
Aug 28, 2003 | 14.31 | 14.54 | 14.11 | 14.34 | 821,700 | +0.15(+1.06%) |
Aug 27, 2003 | 13.82 | 14.25 | 13.77 | 14.19 | 653,200 | +0.43(+3.09%) |
Aug 26, 2003 | 13.58 | 13.77 | 13.46 | 13.76 | 508,000 | +0.03(+0.20%) |
Aug 25, 2003 | 13.82 | 13.83 | 13.68 | 13.73 | 386,000 | -0.14(-1.01%) |
Aug 22, 2003 | 14.13 | 14.18 | 13.85 | 13.87 | 715,300 | -0.26(-1.86%) |
Aug 21, 2003 | 13.96 | 14.35 | 13.79 | 14.13 | 925,000 | +0.18(+1.27%) |
Aug 20, 2003 | 13.57 | 14.00 | 13.53 | 13.96 | 639,300 | +0.26(+1.92%) |
Aug 19, 2003 | 13.55 | 13.70 | 13.53 | 13.70 | 620,400 | -0.00(-0.04%) |
Aug 18, 2003 | 13.64 | 13.75 | 13.51 | 13.70 | 596,200 | -0.03(-0.20%) |
Aug 15, 2003 | 13.43 | 13.74 | 13.42 | 13.73 | 403,700 | +0.24(+1.82%) |
Aug 14, 2003 | 13.69 | 13.70 | 13.41 | 13.48 | 491,400 | -0.21(-1.52%) |
Aug 13, 2003 | 13.56 | 13.69 | 13.47 | 13.69 | 845,600 | +0.22(+1.67%) |
Aug 12, 2003 | 13.28 | 13.46 | 13.25 | 13.46 | 533,200 | +0.25(+1.89%) |
Aug 11, 2003 | 13.22 | 13.29 | 13.15 | 13.21 | 909,200 | -0.21(-1.53%) |
Aug 08, 2003 | 13.12 | 13.48 | 13.12 | 13.42 | 897,900 | +0.44(+3.39%) |
Aug 07, 2003 | 12.60 | 13.03 | 12.31 | 12.98 | 1,261,600 | +0.26(+2.06%) |
Aug 06, 2003 | 13.01 | 13.07 | 12.68 | 12.72 | 898,400 | -0.34(-2.62%) |
Aug 05, 2003 | 13.28 | 13.36 | 13.05 | 13.06 | 575,300 | -0.14(-1.06%) |
Aug 04, 2003 | 13.31 | 13.39 | 12.90 | 13.20 | 532,000 | -0.08(-0.56%) |
Aug 01, 2003 | 13.12 | 13.50 | 13.12 | 13.28 | 620,300 | +0.03(+0.19%) |
Jul 31, 2003 | 13.39 | 13.48 | 13.25 | 13.25 | 923,200 | -0.09(-0.64%) |
Jul 30, 2003 | 13.55 | 13.65 | 13.31 | 13.34 | 821,700 | -0.21(-1.59%) |
Jul 29, 2003 | 14.25 | 14.25 | 13.22 | 13.55 | 2,166,700 | -0.29(-2.11%) |
Jul 28, 2003 | 13.60 | 13.99 | 13.57 | 13.84 | 910,100 | +0.41(+3.03%) |
Jul 25, 2003 | 13.31 | 13.46 | 13.16 | 13.44 | 713,900 | +0.16(+1.19%) |
Jul 24, 2003 | 13.52 | 13.73 | 13.25 | 13.28 | 675,500 | -0.13(-0.97%) |
Jul 23, 2003 | 13.50 | 13.55 | 13.35 | 13.41 | 466,300 | -0.05(-0.37%) |
Jul 22, 2003 | 13.55 | 13.61 | 13.38 | 13.46 | 557,900 | +0.07(+0.52%) |
Jul 21, 2003 | 13.19 | 13.45 | 13.15 | 13.39 | 735,000 | +0.22(+1.71%) |
Jul 18, 2003 | 13.12 | 13.32 | 13.10 | 13.16 | 749,800 | -0.02(-0.15%) |
Jul 17, 2003 | 13.32 | 13.50 | 13.08 | 13.18 | 627,200 | -0.34(-2.51%) |
Jul 16, 2003 | 13.70 | 13.74 | 13.43 | 13.52 | 817,300 | -0.21(-1.57%) |
Jul 15, 2003 | 13.88 | 13.91 | 13.55 | 13.74 | 504,300 | -0.07(-0.49%) |
Jul 14, 2003 | 13.95 | 14.00 | 13.71 | 13.80 | 798,300 | -0.03(-0.20%) |
Jul 11, 2003 | 13.67 | 13.89 | 13.60 | 13.83 | 509,400 | +0.23(+1.67%) |
Jul 10, 2003 | 13.71 | 13.82 | 13.46 | 13.61 | 884,900 | -0.20(-1.45%) |
Jul 09, 2003 | 14.12 | 14.21 | 13.80 | 13.80 | 1,176,300 | -0.23(-1.67%) |
Jul 08, 2003 | 13.34 | 14.07 | 13.32 | 14.04 | 1,396,800 | +0.83(+6.26%) |
Jul 07, 2003 | 12.85 | 13.22 | 12.84 | 13.21 | 1,187,400 | +0.49(+3.81%) |
Jul 03, 2003 | 12.65 | 12.80 | 12.59 | 12.73 | 594,300 | -0.07(-0.51%) |
Jul 02, 2003 | 12.70 | 12.85 | 12.55 | 12.79 | 942,600 | +0.07(+0.51%) |
Jul 01, 2003 | 12.26 | 12.73 | 12.25 | 12.73 | 854,200 | +0.29(+2.35%) |
Jun 30, 2003 | 12.49 | 12.55 | 12.34 | 12.44 | 602,500 | -0.05(-0.40%) |
Jun 27, 2003 | 12.72 | 12.73 | 12.44 | 12.48 | 509,500 | -0.21(-1.67%) |
Jun 26, 2003 | 12.56 | 12.75 | 12.47 | 12.70 | 726,300 | +0.13(+1.07%) |
Jun 25, 2003 | 12.18 | 12.66 | 12.16 | 12.56 | 939,100 | +0.35(+2.87%) |
Jun 24, 2003 | 12.16 | 12.36 | 12.00 | 12.21 | 914,300 | -0.04(-0.31%) |
Jun 23, 2003 | 12.64 | 12.64 | 12.12 | 12.25 | 733,100 | -0.45(-3.54%) |
Jun 20, 2003 | 12.74 | 12.74 | 12.59 | 12.70 | 640,500 | -0.04(-0.29%) |
Jun 19, 2003 | 12.71 | 12.81 | 12.55 | 12.74 | 819,700 | +0.04(+0.32%) |
Jun 18, 2003 | 12.45 | 12.72 | 12.26 | 12.70 | 1,383,600 | +0.24(+1.91%) |
Jun 17, 2003 | 13.01 | 13.01 | 12.41 | 12.46 | 1,480,900 | -0.50(-3.86%) |
Jun 16, 2003 | 12.98 | 13.00 | 12.70 | 12.96 | 793,300 | +0.04(+0.33%) |
Jun 13, 2003 | 12.85 | 12.92 | 12.62 | 12.92 | 603,300 | +0.01(+0.08%) |
Jun 12, 2003 | 12.96 | 13.00 | 12.76 | 12.91 | 515,600 | +0.11(+0.86%) |
Jun 11, 2003 | 12.71 | 12.80 | 12.55 | 12.80 | 1,139,300 | +0.09(+0.69%) |
Jun 10, 2003 | 12.92 | 12.94 | 12.56 | 12.71 | 1,269,700 | -0.13(-1.05%) |
Jun 09, 2003 | 13.12 | 13.17 | 12.81 | 12.85 | 1,002,700 | -0.31(-2.38%) |
Jun 06, 2003 | 13.32 | 13.36 | 13.02 | 13.16 | 786,500 | -0.06(-0.47%) |
Jun 05, 2003 | 12.77 | 13.38 | 12.68 | 13.22 | 1,424,900 | +0.44(+3.46%) |
Jun 04, 2003 | 12.72 | 12.84 | 12.66 | 12.78 | 826,700 | +0.16(+1.27%) |
Jun 03, 2003 | 12.53 | 12.63 | 12.46 | 12.62 | 1,374,000 | -0.10(-0.75%) |
Jun 02, 2003 | 12.75 | 13.11 | 12.52 | 12.71 | 2,408,500 | +0.43(+3.50%) |
May 30, 2003 | 11.82 | 12.31 | 11.78 | 12.28 | 1,897,100 | +0.49(+4.11%) |
May 29, 2003 | 11.84 | 12.00 | 11.78 | 11.80 | 1,065,100 | -0.04(-0.32%) |
May 28, 2003 | 11.52 | 11.84 | 11.50 | 11.84 | 1,171,300 | +0.44(+3.82%) |
May 27, 2003 | 11.05 | 11.41 | 11.02 | 11.40 | 731,700 | +0.23(+2.04%) |
May 23, 2003 | 11.16 | 11.26 | 11.05 | 11.17 | 382,500 | -0.08(-0.69%) |
May 22, 2003 | 11.25 | 11.35 | 11.13 | 11.25 | 622,700 | +0.06(+0.56%) |
May 21, 2003 | 10.79 | 11.20 | 10.75 | 11.19 | 1,169,600 | +0.38(+3.54%) |
May 20, 2003 | 10.75 | 10.94 | 10.71 | 10.80 | 912,100 | +0.03(+0.28%) |
May 19, 2003 | 11.31 | 11.31 | 10.70 | 10.78 | 1,097,100 | -0.54(-4.75%) |
May 16, 2003 | 11.42 | 11.42 | 11.12 | 11.31 | 1,030,700 | -0.12(-1.05%) |
May 15, 2003 | 11.78 | 11.82 | 11.43 | 11.43 | 1,172,300 | -0.29(-2.45%) |
May 14, 2003 | 11.80 | 11.82 | 11.56 | 11.72 | 837,000 | +0.04(+0.36%) |
May 13, 2003 | 11.69 | 11.79 | 11.55 | 11.68 | 595,500 | +0.01(+0.04%) |
May 12, 2003 | 11.36 | 11.69 | 11.28 | 11.67 | 658,300 | +0.30(+2.62%) |
May 09, 2003 | 11.24 | 11.38 | 11.04 | 11.38 | 848,000 | +0.21(+1.93%) |
May 08, 2003 | 11.19 | 11.35 | 11.12 | 11.16 | 688,200 | -0.14(-1.24%) |
May 07, 2003 | 11.26 | 11.37 | 11.23 | 11.30 | 898,500 | -0.01(-0.09%) |
May 06, 2003 | 11.09 | 11.32 | 11.06 | 11.31 | 746,800 | +0.21(+1.89%) |
May 05, 2003 | 11.20 | 11.20 | 11.03 | 11.10 | 982,500 | +0.07(+0.68%) |
May 02, 2003 | 10.76 | 11.12 | 10.75 | 11.03 | 1,030,700 | +0.27(+2.51%) |
May 01, 2003 | 10.88 | 10.88 | 10.69 | 10.76 | 882,600 | -0.12(-1.13%) |
Apr 30, 2003 | 10.79 | 10.98 | 10.72 | 10.88 | 604,300 | +0.03(+0.23%) |
Apr 29, 2003 | 10.84 | 11.05 | 10.71 | 10.85 | 588,400 | +0.10(+0.95%) |
Apr 28, 2003 | 10.40 | 10.80 | 10.33 | 10.75 | 821,300 | +0.46(+4.44%) |
Apr 25, 2003 | 10.55 | 10.55 | 10.21 | 10.29 | 1,018,100 | -0.26(-2.44%) |
Apr 24, 2003 | 10.67 | 10.67 | 10.40 | 10.55 | 822,200 | -0.12(-1.15%) |
Apr 23, 2003 | 10.63 | 10.79 | 10.54 | 10.67 | 1,768,900 | +0.04(+0.35%) |
Apr 22, 2003 | 9.825 | 10.69 | 9.825 | 10.63 | 3,426,300 | +1.01(+10.49%) |
Apr 21, 2003 | 9.533 | 9.668 | 9.500 | 9.625 | 780,200 | +0.09(+0.92%) |
Apr 17, 2003 | 9.287 | 9.537 | 9.287 | 9.537 | 895,500 | +0.27(+2.89%) |
Apr 16, 2003 | 9.570 | 9.670 | 9.250 | 9.270 | 960,500 | -0.30(-3.13%) |
Apr 15, 2003 | 9.630 | 9.630 | 9.450 | 9.570 | 1,002,600 | -0.04(-0.36%) |
Apr 14, 2003 | 9.002 | 9.633 | 9.002 | 9.605 | 1,333,400 | -0.02(-0.21%) |
Apr 11, 2003 | 9.803 | 9.873 | 9.575 | 9.625 | 526,700 | -0.12(-1.21%) |
Apr 10, 2003 | 9.580 | 9.748 | 9.537 | 9.742 | 981,500 | +0.16(+1.70%) |
Apr 09, 2003 | 9.750 | 9.832 | 9.525 | 9.580 | 681,100 | -0.17(-1.74%) |
Apr 08, 2003 | 9.900 | 9.900 | 9.713 | 9.750 | 1,011,700 | -0.15(-1.52%) |
Apr 07, 2003 | 9.863 | 10.01 | 9.838 | 9.900 | 1,155,500 | +0.27(+2.75%) |
Apr 04, 2003 | 9.810 | 9.848 | 9.588 | 9.635 | 665,600 | -0.07(-0.75%) |
Apr 03, 2003 | 9.635 | 9.795 | 9.625 | 9.707 | 1,306,200 | +0.07(+0.78%) |
Apr 02, 2003 | 9.838 | 9.838 | 9.590 | 9.633 | 1,881,500 | +0.18(+1.90%) |
Apr 01, 2003 | 9.625 | 9.633 | 9.250 | 9.453 | 1,105,600 | -0.13(-1.36%) |
Mar 31, 2003 | 9.338 | 9.700 | 9.312 | 9.582 | 672,700 | +0.01(+0.08%) |
Mar 28, 2003 | 9.600 | 9.680 | 9.533 | 9.575 | 487,800 | -0.06(-0.60%) |
Mar 27, 2003 | 9.565 | 9.670 | 9.477 | 9.633 | 1,096,500 | +0.01(+0.08%) |
Mar 26, 2003 | 9.925 | 9.928 | 9.625 | 9.625 | 1,197,700 | -0.30(-3.02%) |
Mar 25, 2003 | 9.527 | 9.995 | 9.520 | 9.925 | 2,006,400 | +0.46(+4.86%) |
Mar 24, 2003 | 9.985 | 9.985 | 9.420 | 9.465 | 1,406,500 | -0.52(-5.18%) |
Mar 21, 2003 | 9.750 | 9.998 | 9.690 | 9.982 | 1,026,500 | +0.23(+2.38%) |
Mar 20, 2003 | 9.662 | 9.750 | 9.467 | 9.750 | 831,500 | +0.09(+0.93%) |
Mar 19, 2003 | 9.662 | 9.688 | 9.463 | 9.660 | 869,100 | +0.04(+0.36%) |
Mar 18, 2003 | 9.850 | 9.850 | 9.562 | 9.625 | 763,200 | -0.07(-0.77%) |
Mar 17, 2003 | 9.245 | 9.760 | 9.125 | 9.700 | 1,316,600 | +0.46(+4.92%) |
Mar 14, 2003 | 9.357 | 9.408 | 9.180 | 9.245 | 1,499,900 | -0.09(-0.94%) |
Mar 13, 2003 | 9.398 | 9.428 | 9.252 | 9.332 | 1,545,600 | +0.12(+1.28%) |
Mar 12, 2003 | 9.040 | 9.250 | 9.040 | 9.215 | 1,760,300 | +0.18(+1.94%) |
Mar 11, 2003 | 8.970 | 9.062 | 8.875 | 9.040 | 1,220,500 | +0.08(+0.95%) |
Mar 10, 2003 | 9.018 | 9.020 | 8.875 | 8.955 | 642,100 | -0.18(-2.00%) |
Mar 07, 2003 | 8.970 | 9.185 | 8.620 | 9.137 | 1,048,900 | +0.17(+1.87%) |
Mar 06, 2003 | 8.700 | 9.005 | 8.700 | 8.970 | 948,600 | +0.13(+1.50%) |
Mar 05, 2003 | 8.730 | 8.850 | 8.645 | 8.838 | 954,900 | +0.14(+1.58%) |
Mar 04, 2003 | 8.850 | 8.857 | 8.662 | 8.700 | 978,000 | -0.16(-1.78%) |
Mar 03, 2003 | 9.000 | 9.125 | 8.793 | 8.857 | 1,262,300 | -0.07(-0.84%) |
Feb 28, 2003 | 8.623 | 8.950 | 8.588 | 8.932 | 1,751,500 | +0.31(+3.60%) |
Feb 27, 2003 | 8.500 | 8.625 | 8.425 | 8.623 | 1,038,800 | +0.14(+1.62%) |
Feb 26, 2003 | 8.375 | 8.492 | 8.315 | 8.485 | 1,301,700 | -0.01(-0.09%) |
Feb 25, 2003 | 8.225 | 8.492 | 7.925 | 8.492 | 2,330,000 | +0.57(+7.16%) |
Feb 24, 2003 | 8.225 | 8.225 | 7.900 | 7.925 | 981,300 | -0.39(-4.66%) |
Feb 21, 2003 | 8.193 | 8.312 | 8.035 | 8.312 | 684,000 | +0.18(+2.24%) |
Feb 20, 2003 | 8.125 | 8.238 | 8.078 | 8.130 | 661,800 | +0.03(+0.31%) |
Feb 19, 2003 | 8.137 | 8.250 | 8.005 | 8.105 | 665,000 | -0.09(-1.16%) |
Feb 18, 2003 | 8.050 | 8.250 | 8.000 | 8.200 | 707,400 | +0.25(+3.21%) |
Feb 14, 2003 | 7.612 | 7.987 | 7.590 | 7.945 | 1,088,300 | +0.36(+4.68%) |
Feb 13, 2003 | 7.763 | 7.763 | 7.450 | 7.590 | 1,087,300 | -0.11(-1.43%) |
Feb 12, 2003 | 7.777 | 7.832 | 7.603 | 7.700 | 714,300 | -0.13(-1.69%) |
Feb 11, 2003 | 7.975 | 8.000 | 7.795 | 7.832 | 648,400 | -0.02(-0.25%) |
Feb 10, 2003 | 7.775 | 7.872 | 7.580 | 7.853 | 805,400 | +0.06(+0.77%) |
Feb 07, 2003 | 8.072 | 8.098 | 7.750 | 7.793 | 677,100 | -0.28(-3.47%) |
Feb 06, 2003 | 8.053 | 8.200 | 8.033 | 8.072 | 748,400 | -0.08(-1.01%) |
Feb 05, 2003 | 8.098 | 8.350 | 8.050 | 8.155 | 1,267,100 | +0.18(+2.29%) |
Feb 04, 2003 | 7.950 | 7.978 | 7.838 | 7.973 | 710,700 | -0.08(-0.96%) |
Feb 03, 2003 | 8.008 | 8.125 | 7.883 | 8.050 | 791,100 | +0.06(+0.78%) |
Jan 31, 2003 | 8.000 | 8.057 | 7.850 | 7.987 | 703,400 | -0.07(-0.84%) |
Jan 30, 2003 | 8.027 | 8.175 | 7.963 | 8.055 | 1,022,800 | +0.07(+0.88%) |
Jan 29, 2003 | 7.900 | 7.987 | 7.710 | 7.985 | 780,600 | +0.06(+0.69%) |
Jan 28, 2003 | 7.950 | 7.975 | 7.755 | 7.930 | 729,800 | +0.08(+1.08%) |
Jan 27, 2003 | 7.963 | 7.965 | 7.730 | 7.845 | 781,200 | -0.18(-2.24%) |
Jan 24, 2003 | 8.125 | 8.162 | 7.940 | 8.025 | 918,700 | -0.14(-1.68%) |
Jan 23, 2003 | 8.200 | 8.207 | 7.912 | 8.162 | 1,563,600 | +0.04(+0.52%) |
Jan 22, 2003 | 7.562 | 8.250 | 7.562 | 8.120 | 3,697,000 | +0.83(+11.35%) |
Jan 21, 2003 | 7.628 | 7.805 | 7.258 | 7.293 | 1,168,300 | -0.27(-3.60%) |
Jan 17, 2003 | 7.745 | 7.875 | 7.558 | 7.565 | 680,900 | -0.22(-2.79%) |
Jan 16, 2003 | 7.793 | 7.808 | 7.650 | 7.782 | 884,200 | +0.09(+1.24%) |
Jan 15, 2003 | 7.598 | 7.725 | 7.350 | 7.688 | 1,826,100 | +0.10(+1.32%) |
Jan 14, 2003 | 7.992 | 7.995 | 7.500 | 7.588 | 2,326,000 | -0.40(-5.04%) |
Jan 13, 2003 | 8.385 | 8.438 | 7.803 | 7.990 | 2,064,800 | -0.36(-4.31%) |
Jan 10, 2003 | 8.250 | 8.500 | 8.242 | 8.350 | 837,200 | +0.00(+0.06%) |
Jan 09, 2003 | 8.250 | 8.550 | 8.250 | 8.345 | 1,267,100 | -0.06(-0.77%) |
Jan 08, 2003 | 8.707 | 8.750 | 8.188 | 8.410 | 1,520,500 | -0.24(-2.75%) |
Jan 07, 2003 | 8.510 | 8.738 | 8.475 | 8.648 | 1,602,200 | +0.20(+2.37%) |
Jan 06, 2003 | 8.315 | 8.463 | 8.205 | 8.447 | 995,700 | +0.13(+1.59%) |
Jan 03, 2003 | 8.463 | 8.495 | 8.270 | 8.315 | 492,500 | -0.12(-1.39%) |
Jan 02, 2003 | 8.410 | 8.500 | 8.300 | 8.432 | 975,100 | +0.20(+2.46%) |
Dec 31, 2002 | 8.270 | 8.305 | 8.030 | 8.230 | 1,025,400 | -0.01(-0.12%) |
Dec 30, 2002 | 8.000 | 8.285 | 7.850 | 8.240 | 794,100 | +0.36(+4.60%) |
Dec 27, 2002 | 8.090 | 8.150 | 7.875 | 7.878 | 417,100 | -0.27(-3.31%) |
Dec 26, 2002 | 8.060 | 8.338 | 8.012 | 8.148 | 361,800 | +0.13(+1.65%) |
Dec 24, 2002 | 8.062 | 8.070 | 8.000 | 8.015 | 552,400 | -0.07(-0.87%) |
Dec 23, 2002 | 8.330 | 8.352 | 8.050 | 8.085 | 707,200 | -0.26(-3.17%) |
Dec 20, 2002 | 8.140 | 8.390 | 8.140 | 8.350 | 765,000 | +0.31(+3.89%) |
Dec 19, 2002 | 8.100 | 8.373 | 8.030 | 8.037 | 870,900 | +0.12(+1.48%) |
Dec 18, 2002 | 8.225 | 8.227 | 7.862 | 7.920 | 773,600 | -0.34(-4.15%) |
Dec 17, 2002 | 8.303 | 8.315 | 8.190 | 8.262 | 674,500 | -0.06(-0.66%) |
Dec 16, 2002 | 8.225 | 8.485 | 8.143 | 8.318 | 762,200 | +0.19(+2.37%) |
Dec 13, 2002 | 8.238 | 8.262 | 8.085 | 8.125 | 457,500 | -0.19(-2.23%) |
Dec 12, 2002 | 8.150 | 8.360 | 8.065 | 8.310 | 750,200 | +0.23(+2.88%) |
Dec 11, 2002 | 8.025 | 8.235 | 7.938 | 8.078 | 512,900 | +0.03(+0.31%) |
Dec 10, 2002 | 7.763 | 8.100 | 7.750 | 8.053 | 1,259,500 | +0.32(+4.07%) |
Dec 09, 2002 | 8.125 | 8.325 | 7.707 | 7.737 | 2,004,200 | -0.74(-8.73%) |
Dec 06, 2002 | 8.053 | 8.498 | 8.027 | 8.477 | 573,300 | +0.22(+2.66%) |
Dec 05, 2002 | 8.620 | 8.620 | 8.165 | 8.258 | 744,500 | -0.27(-3.14%) |
Dec 04, 2002 | 8.338 | 8.625 | 8.255 | 8.525 | 674,000 | +0.05(+0.56%) |
Dec 03, 2002 | 8.602 | 8.700 | 8.475 | 8.477 | 707,200 | -0.14(-1.62%) |
Dec 02, 2002 | 8.912 | 8.912 | 8.505 | 8.617 | 695,800 | +0.11(+1.32%) |
Nov 29, 2002 | 8.625 | 8.640 | 8.500 | 8.505 | 289,800 | +0.03(+0.38%) |
Nov 27, 2002 | 8.375 | 8.473 | 8.290 | 8.473 | 773,300 | +0.37(+4.57%) |
Nov 26, 2002 | 8.320 | 8.463 | 8.085 | 8.102 | 979,800 | -0.20(-2.44%) |
Nov 25, 2002 | 8.165 | 8.320 | 7.957 | 8.305 | 1,066,300 | +0.14(+1.71%) |
Nov 22, 2002 | 8.450 | 8.537 | 8.125 | 8.165 | 964,200 | -0.27(-3.23%) |
Nov 21, 2002 | 8.260 | 8.557 | 8.260 | 8.438 | 1,378,000 | +0.30(+3.72%) |
Nov 20, 2002 | 7.900 | 8.188 | 7.875 | 8.135 | 569,100 | +0.26(+3.30%) |
Nov 19, 2002 | 7.955 | 8.053 | 7.800 | 7.875 | 523,200 | -0.08(-0.97%) |
Nov 18, 2002 | 8.090 | 8.123 | 7.820 | 7.952 | 980,600 | +0.08(+0.98%) |
Nov 15, 2002 | 7.775 | 7.995 | 7.715 | 7.875 | 741,000 | +0.11(+1.35%) |
Nov 14, 2002 | 7.812 | 7.938 | 7.688 | 7.770 | 671,200 | +0.04(+0.55%) |
Nov 13, 2002 | 7.625 | 8.000 | 7.480 | 7.728 | 883,100 | +0.10(+1.34%) |
Nov 12, 2002 | 7.400 | 7.750 | 7.300 | 7.625 | 946,500 | +0.50(+6.98%) |
Nov 11, 2002 | 7.435 | 7.435 | 7.000 | 7.128 | 604,900 | -0.31(-4.14%) |
Nov 08, 2002 | 7.650 | 7.675 | 7.393 | 7.435 | 516,700 | -0.22(-2.81%) |
Nov 07, 2002 | 7.900 | 7.950 | 7.600 | 7.650 | 632,400 | -0.24(-3.01%) |
Nov 06, 2002 | 7.600 | 7.995 | 7.600 | 7.888 | 782,400 | +0.27(+3.51%) |
Nov 05, 2002 | 7.688 | 7.705 | 7.527 | 7.620 | 624,700 | -0.07(-0.88%) |
Nov 04, 2002 | 8.012 | 8.070 | 7.685 | 7.688 | 678,800 | -0.16(-2.07%) |
Nov 01, 2002 | 7.438 | 7.910 | 7.375 | 7.850 | 1,176,200 | +0.41(+5.55%) |
Oct 31, 2002 | 7.425 | 7.537 | 7.383 | 7.438 | 761,600 | +0.02(+0.30%) |
Oct 30, 2002 | 7.675 | 7.728 | 7.375 | 7.415 | 543,000 | -0.25(-3.29%) |
Oct 29, 2002 | 7.450 | 7.675 | 7.247 | 7.668 | 1,020,800 | -0.01(-0.10%) |
Oct 28, 2002 | 8.062 | 8.123 | 7.628 | 7.675 | 852,100 | -0.29(-3.67%) |
Oct 25, 2002 | 7.875 | 8.060 | 7.827 | 7.968 | 955,400 | -0.00(-0.06%) |
Oct 24, 2002 | 8.010 | 8.273 | 7.938 | 7.973 | 2,788,700 | +0.03(+0.31%) |
Oct 23, 2002 | 7.350 | 7.947 | 7.287 | 7.947 | 1,798,700 | +0.60(+8.13%) |
Oct 22, 2002 | 7.372 | 7.673 | 7.300 | 7.350 | 1,965,200 | -0.01(-0.07%) |
Oct 21, 2002 | 7.200 | 7.560 | 7.150 | 7.355 | 865,600 | +0.07(+0.89%) |
Oct 18, 2002 | 7.407 | 7.425 | 7.225 | 7.290 | 713,600 | -0.12(-1.59%) |
Oct 17, 2002 | 7.425 | 7.425 | 7.175 | 7.407 | 20,000 | +0.45(+6.43%) |
Oct 16, 2002 | 7.062 | 7.213 | 6.750 | 6.960 | 924,100 | -0.29(-3.93%) |
Oct 15, 2002 | 7.125 | 7.300 | 6.950 | 7.245 | 1,475,000 | +0.70(+10.70%) |
Oct 14, 2002 | 6.325 | 6.675 | 6.250 | 6.545 | 430,800 | +0.17(+2.67%) |
Oct 11, 2002 | 6.375 | 6.515 | 6.250 | 6.375 | 766,600 | +0.30(+5.02%) |
Oct 10, 2002 | 5.728 | 6.200 | 5.625 | 6.070 | 711,200 | +0.14(+2.27%) |
Oct 09, 2002 | 6.050 | 6.145 | 5.895 | 5.935 | 424,000 | -0.24(-3.89%) |
Oct 08, 2002 | 6.080 | 6.218 | 5.878 | 6.175 | 703,500 | +0.25(+4.13%) |
Oct 07, 2002 | 6.250 | 6.250 | 5.700 | 5.930 | 1,152,400 | -0.32(-5.08%) |
Oct 04, 2002 | 6.438 | 6.438 | 6.050 | 6.247 | 918,700 | -0.03(-0.40%) |
Oct 03, 2002 | 6.205 | 6.325 | 6.175 | 6.272 | 160,000 | +0.07(+1.13%) |
Oct 02, 2002 | 6.492 | 6.492 | 6.100 | 6.202 | 670,000 | -0.15(-2.36%) |
Oct 01, 2002 | 6.375 | 6.375 | 5.630 | 6.353 | 1,300,000 | -0.05(-0.74%) |
Sep 30, 2002 | 6.575 | 6.650 | 6.400 | 6.400 | 590,000 | -0.38(-5.57%) |
Sep 27, 2002 | 6.975 | 7.000 | 6.753 | 6.777 | 662,900 | -0.25(-3.49%) |
Sep 26, 2002 | 6.897 | 7.037 | 6.825 | 7.022 | 639,700 | +0.11(+1.55%) |
Sep 25, 2002 | 6.875 | 6.938 | 6.728 | 6.915 | 637,000 | +0.22(+3.36%) |
Sep 24, 2002 | 6.688 | 6.838 | 6.638 | 6.690 | 831,200 | -0.18(-2.69%) |
Sep 23, 2002 | 6.907 | 6.970 | 6.750 | 6.875 | 781,400 | -0.16(-2.27%) |
Sep 20, 2002 | 7.133 | 7.218 | 6.925 | 7.035 | 340,000 | -0.10(-1.37%) |
Sep 19, 2002 | 7.143 | 7.250 | 7.098 | 7.133 | 439,100 | -0.13(-1.82%) |
Sep 18, 2002 | 7.025 | 7.300 | 7.000 | 7.265 | 637,200 | +0.16(+2.22%) |
Sep 17, 2002 | 7.320 | 7.375 | 7.077 | 7.107 | 828,700 | -0.15(-2.07%) |
Sep 16, 2002 | 7.213 | 7.325 | 7.207 | 7.258 | 1,576,200 | +0.01(+0.17%) |
Sep 13, 2002 | 6.950 | 7.260 | 6.803 | 7.245 | 732,400 | +0.23(+3.32%) |
Sep 12, 2002 | 7.213 | 7.213 | 6.957 | 7.013 | 1,017,900 | -0.30(-4.10%) |
Sep 11, 2002 | 7.375 | 7.400 | 7.275 | 7.312 | 485,100 | -0.03(-0.34%) |
Sep 10, 2002 | 7.400 | 7.425 | 7.242 | 7.338 | 517,400 | -0.00(-0.03%) |
Sep 09, 2002 | 7.250 | 7.370 | 7.245 | 7.340 | 639,100 | +0.04(+0.62%) |
Sep 06, 2002 | 7.000 | 7.348 | 7.000 | 7.295 | 917,200 | +0.37(+5.27%) |
Sep 05, 2002 | 7.075 | 7.223 | 6.867 | 6.930 | 1,254,700 | -0.29(-4.08%) |
Sep 04, 2002 | 6.530 | 7.225 | 6.500 | 7.225 | 1,867,000 | +0.69(+10.64%) |