Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.03 | 10.86 | 9.956 | 10.75 | 1,213,313 | +0.71(+7.13%) |
Aug 28, 2003 | 9.402 | 10.38 | 9.349 | 10.03 | 862,508 | +0.63(+6.70%) |
Aug 27, 2003 | 8.995 | 9.441 | 8.980 | 9.402 | 208,115 | +0.42(+4.62%) |
Aug 26, 2003 | 9.149 | 9.149 | 8.849 | 8.987 | 370,055 | -0.18(-2.01%) |
Aug 25, 2003 | 9.295 | 9.295 | 9.156 | 9.172 | 178,328 | -0.12(-1.32%) |
Aug 22, 2003 | 9.379 | 9.456 | 9.226 | 9.295 | 217,870 | +0.04(+0.42%) |
Aug 21, 2003 | 9.080 | 9.303 | 9.080 | 9.256 | 338,317 | +0.18(+2.03%) |
Aug 20, 2003 | 8.903 | 9.149 | 8.849 | 9.072 | 187,954 | +0.09(+1.03%) |
Aug 19, 2003 | 8.803 | 9.018 | 8.803 | 8.980 | 249,218 | +0.14(+1.57%) |
Aug 18, 2003 | 8.495 | 8.872 | 8.495 | 8.841 | 231,008 | +0.38(+4.55%) |
Aug 15, 2003 | 8.534 | 8.557 | 8.272 | 8.457 | 211,367 | -0.12(-1.43%) |
Aug 14, 2003 | 8.511 | 8.588 | 8.488 | 8.580 | 221,382 | -0.01(-0.09%) |
Aug 13, 2003 | 8.418 | 8.726 | 8.303 | 8.588 | 436,392 | +0.29(+3.52%) |
Aug 12, 2003 | 8.111 | 8.334 | 7.957 | 8.295 | 232,569 | +0.15(+1.89%) |
Aug 11, 2003 | 7.826 | 8.165 | 7.750 | 8.142 | 534,856 | +0.39(+5.06%) |
Aug 08, 2003 | 7.688 | 7.780 | 7.657 | 7.750 | 631,240 | +0.04(+0.50%) |
Aug 07, 2003 | 7.996 | 7.996 | 7.696 | 7.711 | 592,088 | -0.28(-3.46%) |
Aug 06, 2003 | 8.149 | 8.149 | 7.688 | 7.988 | 514,175 | -0.15(-1.80%) |
Aug 05, 2003 | 8.334 | 8.334 | 8.126 | 8.134 | 223,073 | -0.20(-2.40%) |
Aug 04, 2003 | 8.265 | 8.365 | 8.188 | 8.334 | 400,752 | +0.02(+0.28%) |
Aug 01, 2003 | 8.418 | 8.441 | 8.257 | 8.311 | 238,682 | -0.11(-1.28%) |
Jul 31, 2003 | 8.457 | 8.526 | 8.326 | 8.418 | 303,068 | -0.04(-0.45%) |
Jul 30, 2003 | 8.495 | 8.526 | 8.426 | 8.457 | 181,320 | -0.05(-0.63%) |
Jul 29, 2003 | 8.803 | 8.803 | 8.403 | 8.511 | 216,570 | -0.22(-2.47%) |
Jul 28, 2003 | 8.657 | 8.841 | 8.618 | 8.726 | 181,320 | +0.11(+1.25%) |
Jul 25, 2003 | 8.910 | 8.910 | 8.465 | 8.618 | 467,479 | -0.38(-4.19%) |
Jul 24, 2003 | 8.918 | 9.149 | 8.918 | 8.995 | 199,530 | +0.08(+0.86%) |
Jul 23, 2003 | 9.080 | 9.080 | 8.787 | 8.918 | 151,794 | -0.20(-2.19%) |
Jul 22, 2003 | 8.803 | 9.180 | 8.734 | 9.118 | 275,622 | +0.39(+4.49%) |
Jul 21, 2003 | 8.718 | 8.841 | 8.703 | 8.726 | 232,048 | +0.02(+0.27%) |
Jul 18, 2003 | 8.657 | 8.764 | 8.534 | 8.703 | 207,855 | +0.05(+0.53%) |
Jul 17, 2003 | 8.957 | 8.957 | 8.611 | 8.657 | 315,685 | -0.30(-3.35%) |
Jul 16, 2003 | 9.072 | 9.095 | 8.764 | 8.957 | 241,804 | +0.03(+0.34%) |
Jul 15, 2003 | 9.033 | 9.264 | 8.880 | 8.926 | 221,642 | -0.17(-1.86%) |
Jul 14, 2003 | 9.080 | 9.249 | 9.080 | 9.095 | 241,283 | +0.17(+1.89%) |
Jul 11, 2003 | 8.810 | 8.987 | 8.810 | 8.926 | 129,161 | +0.12(+1.40%) |
Jul 10, 2003 | 9.057 | 9.057 | 8.734 | 8.803 | 192,506 | -0.33(-3.62%) |
Jul 09, 2003 | 8.910 | 9.218 | 8.910 | 9.133 | 248,697 | +0.18(+2.06%) |
Jul 08, 2003 | 9.010 | 9.103 | 8.741 | 8.949 | 322,188 | -0.12(-1.36%) |
Jul 07, 2003 | 8.488 | 9.072 | 8.395 | 9.072 | 585,454 | +0.78(+9.36%) |
Jul 03, 2003 | 8.411 | 8.465 | 8.272 | 8.295 | 156,736 | -0.12(-1.37%) |
Jul 02, 2003 | 8.226 | 8.418 | 8.226 | 8.411 | 593,389 | +0.18(+2.24%) |
Jul 01, 2003 | 8.418 | 8.418 | 8.157 | 8.226 | 610,038 | -0.22(-2.64%) |
Jun 30, 2003 | 8.611 | 8.687 | 8.380 | 8.449 | 591,698 | -0.01(-0.09%) |
Jun 27, 2003 | 8.664 | 8.687 | 8.441 | 8.457 | 546,563 | -0.21(-2.40%) |
Jun 26, 2003 | 8.664 | 8.772 | 8.618 | 8.664 | 397,110 | +0.04(+0.45%) |
Jun 25, 2003 | 8.611 | 8.764 | 8.603 | 8.626 | 247,917 | +0.06(+0.72%) |
Jun 24, 2003 | 8.649 | 8.826 | 8.534 | 8.564 | 391,907 | -0.09(-1.07%) |
Jun 23, 2003 | 8.918 | 8.941 | 8.649 | 8.657 | 385,013 | -0.33(-3.68%) |
Jun 20, 2003 | 9.072 | 9.087 | 8.926 | 8.987 | 246,096 | -0.07(-0.76%) |
Jun 19, 2003 | 9.149 | 9.187 | 8.957 | 9.057 | 164,021 | -0.09(-1.01%) |
Jun 18, 2003 | 9.164 | 9.187 | 9.049 | 9.149 | 628,898 | -0.09(-1.00%) |
Jun 17, 2003 | 9.226 | 9.341 | 9.141 | 9.241 | 203,823 | +0.02(+0.17%) |
Jun 16, 2003 | 9.072 | 9.226 | 9.057 | 9.226 | 280,955 | +0.18(+2.04%) |
Jun 13, 2003 | 9.210 | 9.241 | 8.995 | 9.041 | 220,082 | -0.17(-1.84%) |
Jun 12, 2003 | 9.218 | 9.256 | 9.133 | 9.210 | 169,874 | +0.05(+0.59%) |
Jun 11, 2003 | 9.226 | 9.226 | 8.972 | 9.156 | 190,035 | +0.00(+0.00%) |
Jun 10, 2003 | 8.980 | 9.218 | 8.918 | 9.156 | 131,763 | +0.18(+1.97%) |
Jun 09, 2003 | 9.379 | 9.379 | 8.841 | 8.980 | 356,137 | -0.44(-4.65%) |
Jun 06, 2003 | 9.610 | 9.725 | 9.379 | 9.418 | 365,893 | -0.08(-0.81%) |
Jun 05, 2003 | 9.533 | 9.610 | 9.341 | 9.495 | 374,217 | -0.05(-0.48%) |
Jun 04, 2003 | 9.087 | 9.564 | 9.087 | 9.541 | 284,077 | +0.38(+4.11%) |
Jun 03, 2003 | 9.295 | 9.372 | 9.133 | 9.164 | 244,665 | -0.13(-1.41%) |
Jun 02, 2003 | 9.341 | 9.410 | 9.233 | 9.295 | 183,141 | +0.03(+0.33%) |
May 30, 2003 | 8.980 | 9.418 | 8.980 | 9.264 | 304,629 | +0.28(+3.17%) |
May 29, 2003 | 8.864 | 9.041 | 8.864 | 8.980 | 213,318 | +0.12(+1.30%) |
May 28, 2003 | 8.910 | 9.110 | 8.803 | 8.864 | 222,163 | -0.07(-0.77%) |
May 27, 2003 | 8.495 | 8.964 | 8.395 | 8.934 | 305,799 | +0.44(+5.16%) |
May 23, 2003 | 8.488 | 8.503 | 8.288 | 8.495 | 261,314 | +0.04(+0.45%) |
May 22, 2003 | 8.265 | 8.488 | 8.249 | 8.457 | 232,959 | +0.20(+2.42%) |
May 21, 2003 | 8.357 | 8.357 | 8.072 | 8.257 | 522,890 | -0.13(-1.56%) |
May 20, 2003 | 8.511 | 8.603 | 8.303 | 8.388 | 305,019 | -0.12(-1.36%) |
May 19, 2003 | 8.626 | 8.687 | 8.418 | 8.503 | 658,685 | -0.26(-2.98%) |
May 16, 2003 | 8.580 | 8.764 | 8.449 | 8.764 | 668,310 | +0.11(+1.24%) |
May 15, 2003 | 8.226 | 8.664 | 8.188 | 8.657 | 685,610 | +0.46(+5.63%) |
May 14, 2003 | 7.957 | 8.203 | 7.949 | 8.195 | 665,058 | +0.21(+2.60%) |
May 13, 2003 | 7.988 | 8.142 | 7.849 | 7.988 | 216,310 | +0.00(+0.00%) |
May 12, 2003 | 7.980 | 8.080 | 7.765 | 7.988 | 155,566 | +0.01(+0.10%) |
May 09, 2003 | 7.765 | 8.042 | 7.765 | 7.980 | 187,824 | +0.23(+2.98%) |
May 08, 2003 | 7.888 | 7.888 | 7.688 | 7.750 | 376,558 | -0.14(-1.75%) |
May 07, 2003 | 8.134 | 8.134 | 7.873 | 7.888 | 193,937 | -0.24(-2.93%) |
May 06, 2003 | 8.096 | 8.142 | 7.849 | 8.126 | 437,952 | +0.03(+0.38%) |
May 05, 2003 | 8.226 | 8.365 | 8.072 | 8.096 | 434,831 | -0.05(-0.66%) |
May 02, 2003 | 7.934 | 8.342 | 7.880 | 8.149 | 486,860 | +0.22(+2.71%) |
May 01, 2003 | 8.111 | 8.111 | 7.657 | 7.934 | 463,837 | -0.24(-2.92%) |
Apr 30, 2003 | 7.811 | 8.380 | 7.627 | 8.172 | 594,820 | +0.36(+4.63%) |
Apr 29, 2003 | 7.734 | 7.934 | 7.734 | 7.811 | 231,528 | +0.08(+0.99%) |
Apr 28, 2003 | 7.534 | 7.765 | 7.534 | 7.734 | 117,585 | +0.20(+2.65%) |
Apr 25, 2003 | 7.773 | 7.780 | 7.434 | 7.534 | 191,726 | -0.26(-3.35%) |
Apr 24, 2003 | 7.750 | 7.888 | 7.696 | 7.796 | 174,426 | -0.03(-0.39%) |
Apr 23, 2003 | 7.696 | 7.919 | 7.534 | 7.826 | 320,237 | +0.16(+2.11%) |
Apr 22, 2003 | 7.457 | 7.688 | 7.311 | 7.665 | 231,268 | +0.21(+2.78%) |
Apr 21, 2003 | 7.334 | 7.473 | 7.227 | 7.457 | 195,888 | +0.15(+2.00%) |
Apr 17, 2003 | 7.188 | 7.404 | 7.111 | 7.311 | 231,528 | +0.15(+2.15%) |
Apr 16, 2003 | 7.188 | 7.365 | 7.119 | 7.158 | 238,942 | +0.02(+0.32%) |
Apr 15, 2003 | 7.150 | 7.304 | 7.027 | 7.135 | 257,022 | -0.02(-0.22%) |
Apr 14, 2003 | 7.019 | 7.181 | 7.019 | 7.150 | 507,931 | +0.13(+1.86%) |
Apr 11, 2003 | 7.035 | 7.127 | 6.919 | 7.019 | 403,613 | +0.08(+1.11%) |
Apr 10, 2003 | 7.035 | 7.050 | 6.935 | 6.942 | 223,203 | -0.09(-1.31%) |
Apr 09, 2003 | 7.073 | 7.173 | 7.019 | 7.035 | 269,119 | -0.02(-0.22%) |
Apr 08, 2003 | 7.158 | 7.188 | 6.973 | 7.050 | 143,339 | -0.11(-1.50%) |
Apr 07, 2003 | 7.188 | 7.327 | 7.150 | 7.158 | 279,915 | +0.08(+1.09%) |
Apr 04, 2003 | 7.111 | 7.150 | 6.988 | 7.081 | 228,536 | -0.03(-0.43%) |
Apr 03, 2003 | 7.219 | 7.219 | 7.035 | 7.111 | 178,068 | -0.11(-1.49%) |
Apr 02, 2003 | 7.127 | 7.404 | 7.127 | 7.219 | 200,181 | +0.24(+3.41%) |
Apr 01, 2003 | 6.919 | 7.042 | 6.904 | 6.981 | 168,573 | +0.06(+0.89%) |
Mar 31, 2003 | 6.919 | 6.965 | 6.742 | 6.919 | 283,167 | -0.12(-1.64%) |
Mar 28, 2003 | 7.127 | 7.127 | 6.804 | 7.035 | 200,181 | -0.09(-1.29%) |
Mar 27, 2003 | 7.119 | 7.158 | 7.011 | 7.127 | 181,580 | +0.01(+0.11%) |
Mar 26, 2003 | 7.219 | 7.288 | 7.096 | 7.119 | 273,411 | -0.19(-2.63%) |
Mar 25, 2003 | 7.265 | 7.442 | 7.242 | 7.311 | 247,527 | +0.07(+0.96%) |
Mar 24, 2003 | 7.504 | 7.534 | 7.211 | 7.242 | 197,969 | -0.43(-5.61%) |
Mar 21, 2003 | 7.480 | 7.726 | 7.465 | 7.673 | 283,297 | +0.30(+4.07%) |
Mar 20, 2003 | 7.442 | 7.496 | 7.342 | 7.373 | 241,413 | -0.06(-0.83%) |
Mar 19, 2003 | 7.573 | 7.573 | 7.304 | 7.434 | 200,571 | -0.15(-1.93%) |
Mar 18, 2003 | 7.304 | 7.688 | 7.188 | 7.580 | 633,581 | +0.28(+3.90%) |
Mar 17, 2003 | 6.781 | 7.296 | 6.781 | 7.296 | 373,437 | +0.45(+6.63%) |
Mar 14, 2003 | 6.781 | 7.019 | 6.773 | 6.842 | 362,771 | +0.15(+2.18%) |
Mar 13, 2003 | 6.612 | 6.750 | 6.535 | 6.696 | 424,295 | +0.20(+3.08%) |
Mar 12, 2003 | 6.466 | 6.589 | 6.396 | 6.496 | 209,806 | +0.03(+0.48%) |
Mar 11, 2003 | 6.381 | 6.473 | 6.358 | 6.466 | 267,298 | +0.08(+1.33%) |
Mar 10, 2003 | 6.512 | 6.535 | 6.366 | 6.381 | 220,862 | -0.13(-2.01%) |
Mar 07, 2003 | 6.573 | 6.681 | 6.496 | 6.512 | 459,024 | -0.12(-1.85%) |
Mar 06, 2003 | 6.619 | 6.727 | 6.543 | 6.635 | 360,039 | -0.06(-0.92%) |
Mar 05, 2003 | 6.773 | 6.873 | 6.612 | 6.696 | 330,253 | -0.08(-1.14%) |
Mar 04, 2003 | 6.973 | 6.981 | 6.750 | 6.773 | 296,954 | -0.28(-3.93%) |
Mar 03, 2003 | 7.288 | 7.442 | 6.927 | 7.050 | 174,296 | -0.22(-3.07%) |
Feb 28, 2003 | 7.065 | 7.296 | 7.058 | 7.273 | 259,754 | +0.28(+4.07%) |
Feb 27, 2003 | 6.981 | 7.142 | 6.927 | 6.988 | 214,489 | -0.02(-0.22%) |
Feb 26, 2003 | 7.150 | 7.165 | 6.919 | 7.004 | 185,482 | -0.15(-2.04%) |
Feb 25, 2003 | 7.073 | 7.196 | 6.919 | 7.150 | 224,374 | +0.06(+0.87%) |
Feb 24, 2003 | 7.250 | 7.250 | 7.081 | 7.088 | 111,601 | -0.16(-2.23%) |
Feb 21, 2003 | 7.073 | 7.419 | 7.073 | 7.250 | 167,012 | +0.10(+1.40%) |
Feb 20, 2003 | 7.073 | 7.227 | 7.073 | 7.150 | 145,030 | +0.05(+0.65%) |
Feb 19, 2003 | 7.104 | 7.135 | 7.011 | 7.104 | 171,955 | -0.11(-1.49%) |
Feb 18, 2003 | 7.150 | 7.396 | 7.150 | 7.211 | 175,337 | +0.11(+1.52%) |
Feb 14, 2003 | 6.804 | 7.165 | 6.804 | 7.104 | 238,942 | +0.27(+3.94%) |
Feb 13, 2003 | 6.773 | 6.842 | 6.704 | 6.835 | 385,143 | +0.05(+0.68%) |
Feb 12, 2003 | 6.850 | 6.935 | 6.704 | 6.789 | 176,898 | -0.14(-2.00%) |
Feb 11, 2003 | 6.950 | 7.058 | 6.735 | 6.927 | 198,229 | -0.02(-0.22%) |
Feb 10, 2003 | 6.881 | 7.304 | 6.765 | 6.942 | 222,813 | +0.10(+1.46%) |
Feb 07, 2003 | 6.904 | 6.904 | 6.758 | 6.842 | 342,870 | -0.06(-0.89%) |
Feb 06, 2003 | 6.965 | 7.065 | 6.758 | 6.904 | 353,145 | -0.09(-1.32%) |
Feb 05, 2003 | 6.996 | 7.065 | 6.850 | 6.996 | 302,027 | +0.18(+2.71%) |
Feb 04, 2003 | 6.773 | 6.858 | 6.650 | 6.812 | 281,606 | +0.04(+0.57%) |
Feb 03, 2003 | 6.827 | 6.842 | 6.666 | 6.773 | 214,358 | +0.01(+0.11%) |
Jan 31, 2003 | 6.596 | 6.758 | 6.458 | 6.765 | 530,824 | +0.22(+3.41%) |
Jan 30, 2003 | 6.904 | 6.904 | 6.543 | 6.543 | 345,341 | -0.38(-5.44%) |
Jan 29, 2003 | 6.543 | 6.919 | 6.435 | 6.919 | 502,598 | +0.22(+3.21%) |
Jan 28, 2003 | 6.765 | 6.896 | 6.573 | 6.704 | 859,126 | -0.05(-0.68%) |
Jan 27, 2003 | 6.973 | 7.004 | 6.727 | 6.750 | 535,767 | -0.30(-4.25%) |
Jan 24, 2003 | 7.127 | 7.127 | 6.888 | 7.050 | 390,866 | -0.12(-1.61%) |
Jan 23, 2003 | 7.181 | 7.304 | 7.119 | 7.165 | 399,191 | +0.06(+0.87%) |
Jan 22, 2003 | 6.942 | 7.265 | 6.842 | 7.104 | 625,126 | +0.18(+2.67%) |
Jan 21, 2003 | 7.211 | 7.211 | 6.912 | 6.919 | 510,012 | -0.24(-3.33%) |
Jan 17, 2003 | 7.688 | 7.711 | 7.158 | 7.158 | 568,675 | -0.68(-8.73%) |
Jan 16, 2003 | 7.996 | 8.195 | 7.703 | 7.842 | 238,942 | -0.23(-2.86%) |
Jan 15, 2003 | 8.272 | 8.272 | 7.957 | 8.072 | 218,391 | -0.10(-1.22%) |
Jan 14, 2003 | 7.903 | 8.265 | 7.903 | 8.172 | 284,858 | +0.28(+3.51%) |
Jan 13, 2003 | 8.103 | 8.149 | 7.803 | 7.896 | 348,463 | -0.13(-1.63%) |
Jan 10, 2003 | 7.919 | 8.165 | 7.880 | 8.026 | 373,957 | +0.11(+1.36%) |
Jan 09, 2003 | 7.988 | 8.219 | 7.888 | 7.919 | 406,475 | -0.05(-0.58%) |
Jan 08, 2003 | 8.226 | 8.226 | 7.957 | 7.965 | 166,102 | -0.38(-4.60%) |
Jan 07, 2003 | 8.380 | 8.534 | 8.280 | 8.349 | 260,014 | -0.03(-0.37%) |
Jan 06, 2003 | 8.026 | 8.418 | 8.026 | 8.380 | 627,207 | +0.28(+3.42%) |
Jan 03, 2003 | 7.842 | 8.195 | 7.842 | 8.103 | 581,162 | +0.26(+3.33%) |
Jan 02, 2003 | 7.511 | 7.934 | 7.465 | 7.842 | 335,065 | +0.31(+4.08%) |
Dec 31, 2002 | 7.457 | 7.627 | 7.419 | 7.534 | 710,063 | +0.02(+0.20%) |
Dec 30, 2002 | 7.557 | 7.673 | 7.319 | 7.519 | 652,441 | -0.27(-3.46%) |
Dec 27, 2002 | 7.857 | 7.880 | 7.703 | 7.788 | 288,760 | -0.05(-0.69%) |
Dec 26, 2002 | 7.880 | 8.088 | 7.719 | 7.842 | 292,272 | +0.04(+0.49%) |
Dec 24, 2002 | 7.965 | 7.988 | 7.742 | 7.803 | 229,967 | -0.08(-1.07%) |
Dec 23, 2002 | 7.696 | 7.903 | 7.696 | 7.888 | 642,816 | +0.12(+1.48%) |
Dec 20, 2002 | 8.019 | 8.042 | 7.457 | 7.773 | 751,817 | -0.07(-0.88%) |
Dec 19, 2002 | 7.842 | 8.072 | 7.742 | 7.842 | 352,625 | -0.23(-2.86%) |
Dec 18, 2002 | 8.149 | 8.149 | 7.796 | 8.072 | 394,118 | -0.14(-1.69%) |
Dec 17, 2002 | 8.111 | 8.395 | 8.111 | 8.211 | 264,306 | +0.02(+0.28%) |
Dec 16, 2002 | 8.142 | 8.249 | 8.080 | 8.188 | 365,762 | +0.05(+0.66%) |
Dec 13, 2002 | 8.088 | 8.219 | 7.865 | 8.134 | 207,204 | -0.03(-0.38%) |
Dec 12, 2002 | 8.288 | 8.418 | 8.034 | 8.165 | 241,804 | -0.20(-2.39%) |
Dec 11, 2002 | 8.303 | 8.457 | 8.126 | 8.365 | 236,601 | +0.02(+0.18%) |
Dec 10, 2002 | 8.226 | 8.457 | 8.226 | 8.349 | 294,223 | +0.13(+1.59%) |
Dec 09, 2002 | 8.695 | 8.695 | 8.111 | 8.219 | 321,408 | -0.47(-5.40%) |
Dec 06, 2002 | 8.611 | 8.764 | 8.611 | 8.687 | 215,919 | +0.03(+0.36%) |
Dec 05, 2002 | 8.903 | 8.918 | 8.465 | 8.657 | 313,994 | -0.21(-2.34%) |
Dec 04, 2002 | 9.364 | 9.364 | 8.572 | 8.864 | 335,586 | -0.58(-6.11%) |
Dec 03, 2002 | 9.518 | 9.549 | 9.303 | 9.441 | 363,681 | -0.35(-3.53%) |
Dec 02, 2002 | 10.07 | 10.16 | 9.610 | 9.787 | 393,338 | -0.09(-0.93%) |
Nov 29, 2002 | 10.03 | 10.15 | 9.779 | 9.879 | 171,044 | -0.13(-1.31%) |
Nov 27, 2002 | 9.764 | 10.07 | 9.702 | 10.01 | 487,900 | +0.39(+4.08%) |
Nov 26, 2002 | 9.648 | 9.825 | 9.441 | 9.618 | 792,139 | -0.22(-2.27%) |
Nov 25, 2002 | 9.226 | 9.841 | 9.226 | 9.841 | 706,682 | +0.70(+7.65%) |
Nov 22, 2002 | 9.133 | 9.218 | 8.964 | 9.141 | 501,818 | -0.08(-0.92%) |
Nov 21, 2002 | 8.803 | 9.364 | 8.803 | 9.226 | 457,333 | +0.56(+6.48%) |
Nov 20, 2002 | 8.195 | 8.741 | 8.157 | 8.664 | 458,894 | +0.55(+6.72%) |
Nov 19, 2002 | 8.034 | 8.326 | 8.034 | 8.119 | 583,373 | +0.08(+0.96%) |
Nov 18, 2002 | 8.042 | 8.165 | 7.996 | 8.042 | 705,381 | +0.14(+1.75%) |
Nov 15, 2002 | 7.465 | 7.973 | 7.465 | 7.903 | 484,909 | +0.30(+3.94%) |
Nov 14, 2002 | 7.381 | 7.719 | 7.304 | 7.603 | 187,694 | +0.37(+5.10%) |
Nov 13, 2002 | 7.373 | 7.411 | 7.150 | 7.234 | 579,471 | -0.08(-1.16%) |
Nov 12, 2002 | 7.142 | 7.381 | 7.042 | 7.319 | 425,856 | +0.28(+3.93%) |
Nov 11, 2002 | 7.381 | 7.388 | 6.981 | 7.042 | 527,702 | -0.38(-5.18%) |
Nov 08, 2002 | 7.803 | 7.803 | 7.196 | 7.427 | 342,349 | -0.25(-3.30%) |
Nov 07, 2002 | 7.826 | 7.826 | 7.611 | 7.680 | 314,904 | -0.30(-3.76%) |
Nov 06, 2002 | 7.688 | 7.980 | 7.688 | 7.980 | 268,208 | +0.34(+4.43%) |
Nov 05, 2002 | 8.088 | 8.088 | 7.603 | 7.642 | 426,116 | -0.43(-5.33%) |
Nov 04, 2002 | 7.842 | 8.457 | 7.811 | 8.072 | 549,164 | +0.38(+5.00%) |
Nov 01, 2002 | 7.150 | 7.688 | 7.127 | 7.688 | 203,953 | +0.45(+6.16%) |
Oct 31, 2002 | 7.304 | 7.411 | 7.111 | 7.242 | 450,569 | -0.02(-0.32%) |
Oct 30, 2002 | 7.111 | 7.534 | 7.111 | 7.265 | 307,880 | +0.14(+1.94%) |
Oct 29, 2002 | 7.619 | 7.680 | 7.011 | 7.127 | 399,451 | -0.51(-6.65%) |
Oct 28, 2002 | 7.703 | 7.957 | 7.627 | 7.634 | 286,288 | +0.01(+0.10%) |
Oct 25, 2002 | 7.234 | 7.703 | 7.234 | 7.627 | 545,392 | +0.34(+4.64%) |
Oct 24, 2002 | 7.480 | 7.803 | 7.258 | 7.288 | 321,018 | -0.12(-1.56%) |
Oct 23, 2002 | 7.073 | 7.442 | 6.965 | 7.404 | 425,075 | +0.23(+3.22%) |
Oct 22, 2002 | 7.111 | 7.404 | 7.042 | 7.173 | 226,585 | -0.27(-3.62%) |
Oct 21, 2002 | 6.958 | 7.496 | 6.835 | 7.442 | 414,539 | +0.43(+6.14%) |
Oct 18, 2002 | 6.950 | 7.058 | 6.842 | 7.011 | 542,010 | +0.07(+1.00%) |
Oct 17, 2002 | 6.919 | 7.304 | 6.727 | 6.942 | 488,290 | +0.18(+2.61%) |
Oct 16, 2002 | 7.319 | 7.327 | 6.612 | 6.765 | 335,456 | -0.71(-9.46%) |
Oct 15, 2002 | 6.996 | 7.473 | 6.996 | 7.473 | 245,446 | +0.66(+9.71%) |
Oct 14, 2002 | 6.996 | 7.042 | 6.796 | 6.812 | 423,254 | -0.11(-1.56%) |
Oct 11, 2002 | 6.535 | 7.042 | 6.404 | 6.919 | 650,230 | +0.68(+10.97%) |
Oct 10, 2002 | 5.897 | 6.258 | 5.620 | 6.235 | 841,046 | +0.42(+7.13%) |
Oct 09, 2002 | 5.651 | 6.027 | 5.651 | 5.820 | 549,164 | -0.07(-1.17%) |
Oct 08, 2002 | 5.804 | 6.112 | 5.705 | 5.889 | 669,091 | +0.09(+1.59%) |
Oct 07, 2002 | 6.573 | 6.573 | 5.797 | 5.797 | 620,184 | -0.62(-9.70%) |
Oct 04, 2002 | 6.727 | 6.765 | 6.381 | 6.420 | 372,266 | -0.31(-4.57%) |
Oct 03, 2002 | 6.819 | 6.958 | 6.619 | 6.727 | 65,036 | -0.15(-2.23%) |
Oct 02, 2002 | 6.927 | 7.181 | 6.735 | 6.881 | 78,043 | -0.05(-0.67%) |
Oct 01, 2002 | 6.765 | 7.073 | 6.696 | 6.927 | 427,026 | +0.27(+4.04%) |
Sep 30, 2002 | 6.935 | 6.942 | 6.658 | 6.658 | 583,113 | -0.45(-6.38%) |
Sep 27, 2002 | 7.158 | 7.227 | 7.050 | 7.111 | 552,156 | -0.04(-0.54%) |
Sep 26, 2002 | 7.434 | 7.580 | 7.150 | 7.150 | 348,853 | -0.31(-4.12%) |
Sep 25, 2002 | 7.304 | 7.457 | 7.127 | 7.457 | 117,064 | +0.42(+5.90%) |
Sep 24, 2002 | 7.073 | 7.327 | 7.042 | 7.042 | 528,873 | -0.19(-2.66%) |
Sep 23, 2002 | 7.465 | 7.504 | 7.227 | 7.234 | 26,014 | -0.31(-4.08%) |
Sep 20, 2002 | 7.519 | 7.650 | 7.273 | 7.542 | 304,238 | +0.05(+0.62%) |
Sep 19, 2002 | 7.573 | 7.803 | 7.496 | 7.496 | 427,417 | -0.20(-2.60%) |
Sep 18, 2002 | 7.957 | 7.957 | 7.696 | 7.696 | 494,794 | -0.26(-3.28%) |
Sep 17, 2002 | 8.119 | 8.234 | 7.942 | 7.957 | 470,861 | -0.12(-1.52%) |
Sep 16, 2002 | 8.226 | 8.226 | 7.919 | 8.080 | 755,329 | -0.08(-0.94%) |
Sep 13, 2002 | 8.149 | 8.288 | 8.072 | 8.157 | 637,613 | -0.04(-0.47%) |
Sep 12, 2002 | 8.595 | 8.595 | 8.111 | 8.195 | 664,148 | -0.58(-6.65%) |
Sep 11, 2002 | 8.649 | 8.918 | 8.649 | 8.780 | 266,387 | +0.07(+0.79%) |
Sep 10, 2002 | 8.826 | 8.880 | 8.672 | 8.711 | 416,230 | -0.06(-0.70%) |
Sep 09, 2002 | 8.880 | 8.941 | 8.687 | 8.772 | 275,752 | -0.22(-2.40%) |
Sep 06, 2002 | 9.226 | 9.241 | 8.734 | 8.987 | 414,019 | +0.13(+1.48%) |
Sep 05, 2002 | 8.964 | 8.964 | 8.810 | 8.857 | 213,578 | -0.17(-1.87%) |
Sep 04, 2002 | 8.903 | 9.033 | 8.841 | 9.026 | 442,245 | +0.20(+2.26%) |