Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.97 | 11.00 | 10.84 | 10.95 | 357,247 | -0.02(-0.16%) |
Sep 29, 2003 | 10.98 | 10.98 | 10.84 | 10.97 | 1,965,319 | +0.02(+0.14%) |
Sep 26, 2003 | 11.05 | 11.05 | 10.94 | 10.96 | 259,941 | -0.11(-0.97%) |
Sep 25, 2003 | 11.15 | 11.18 | 11.06 | 11.06 | 59,845 | -0.08(-0.69%) |
Sep 24, 2003 | 11.33 | 11.33 | 11.16 | 11.14 | 84,971 | -0.25(-2.15%) |
Sep 23, 2003 | 11.32 | 11.38 | 11.27 | 11.38 | 195,526 | +0.12(+1.11%) |
Sep 22, 2003 | 11.24 | 11.26 | 11.19 | 11.26 | 90,910 | -0.15(-1.29%) |
Sep 19, 2003 | 11.41 | 11.45 | 11.38 | 11.41 | 78,576 | -0.07(-0.59%) |
Sep 18, 2003 | 11.44 | 11.48 | 11.43 | 11.47 | 2,519,007 | +0.08(+0.73%) |
Sep 17, 2003 | 11.40 | 11.43 | 11.38 | 11.39 | 85,428 | -0.02(-0.17%) |
Sep 16, 2003 | 11.24 | 11.41 | 11.30 | 11.41 | 91,367 | +0.17(+1.48%) |
Sep 15, 2003 | 11.26 | 11.28 | 11.20 | 11.24 | 70,809 | +0.04(+0.35%) |
Sep 12, 2003 | 11.18 | 11.25 | 11.10 | 11.21 | 181,821 | -0.04(-0.35%) |
Sep 11, 2003 | 11.12 | 11.29 | 11.12 | 11.24 | 394,708 | +0.12(+1.10%) |
Sep 10, 2003 | 11.23 | 11.27 | 11.12 | 11.12 | 153,954 | -0.17(-1.47%) |
Sep 09, 2003 | 11.38 | 11.40 | 11.26 | 11.29 | 80,403 | -0.21(-1.83%) |
Sep 08, 2003 | 11.48 | 11.70 | 11.45 | 11.50 | 2,622,253 | +0.04(+0.31%) |
Sep 05, 2003 | 11.58 | 11.58 | 11.45 | 11.46 | 102,331 | -0.16(-1.34%) |
Sep 04, 2003 | 11.57 | 11.63 | 11.56 | 11.62 | 96,849 | +0.06(+0.51%) |
Sep 03, 2003 | 11.59 | 11.62 | 11.56 | 11.56 | 139,792 | +0.02(+0.15%) |
Sep 02, 2003 | 11.47 | 11.58 | 11.38 | 11.54 | 146,188 | +0.13(+1.15%) |
Aug 29, 2003 | 11.32 | 11.48 | 11.32 | 11.41 | 144,360 | +0.06(+0.54%) |
Aug 28, 2003 | 11.27 | 11.37 | 11.22 | 11.35 | 174,969 | +0.13(+1.17%) |
Aug 27, 2003 | 11.21 | 11.26 | 11.19 | 11.22 | 181,364 | +0.00(+0.00%) |
Aug 26, 2003 | 11.16 | 11.22 | 11.05 | 11.22 | 125,173 | +0.08(+0.73%) |
Aug 25, 2003 | 11.16 | 11.18 | 11.09 | 11.14 | 107,357 | -0.05(-0.43%) |
Aug 22, 2003 | 11.38 | 11.39 | 11.19 | 11.19 | 172,228 | -0.13(-1.16%) |
Aug 21, 2003 | 11.25 | 11.33 | 11.23 | 11.32 | 227,962 | +0.12(+1.06%) |
Aug 20, 2003 | 11.19 | 11.24 | 11.15 | 11.20 | 174,512 | -0.01(-0.06%) |
Aug 19, 2003 | 11.20 | 11.21 | 11.12 | 11.21 | 202,836 | +0.04(+0.39%) |
Aug 18, 2003 | 11.11 | 11.17 | 11.10 | 11.16 | 140,706 | +0.12(+1.07%) |
Aug 15, 2003 | 11.04 | 11.04 | 11.04 | 11.04 | 8,223 | +0.05(+0.48%) |
Aug 14, 2003 | 10.92 | 11.05 | 10.89 | 10.99 | 98,220 | +0.05(+0.44%) |
Aug 13, 2003 | 11.04 | 11.04 | 10.92 | 10.94 | 59,389 | -0.07(-0.66%) |
Aug 12, 2003 | 10.91 | 11.01 | 10.88 | 11.01 | 156,238 | +0.13(+1.23%) |
Aug 11, 2003 | 10.85 | 10.92 | 10.77 | 10.88 | 73,094 | +0.06(+0.53%) |
Aug 08, 2003 | 10.80 | 10.84 | 10.79 | 10.82 | 66,698 | +0.12(+1.08%) |
Aug 07, 2003 | 10.70 | 10.73 | 10.61 | 10.71 | 79,489 | +0.11(+1.07%) |
Aug 06, 2003 | 10.56 | 10.69 | 10.53 | 10.59 | 97,306 | +0.00(+0.00%) |
Aug 05, 2003 | 10.70 | 10.73 | 10.57 | 10.59 | 64,414 | -0.23(-2.10%) |
Aug 04, 2003 | 10.82 | 10.85 | 10.66 | 10.82 | 164,461 | +0.01(+0.06%) |
Aug 01, 2003 | 10.88 | 10.88 | 10.78 | 10.82 | 74,921 | -0.09(-0.84%) |
Jul 31, 2003 | 10.91 | 11.01 | 10.84 | 10.91 | 224,307 | +0.04(+0.40%) |
Jul 30, 2003 | 10.89 | 10.93 | 10.84 | 10.86 | 95,479 | -0.06(-0.56%) |
Jul 29, 2003 | 10.96 | 10.99 | 10.82 | 10.93 | 83,144 | -0.02(-0.14%) |
Jul 28, 2003 | 10.93 | 10.98 | 10.86 | 10.94 | 182,735 | +0.03(+0.26%) |
Jul 25, 2003 | 10.84 | 10.91 | 10.68 | 10.91 | 70,353 | +0.11(+0.99%) |
Jul 24, 2003 | 10.87 | 10.93 | 10.77 | 10.80 | 108,270 | +0.00(+0.04%) |
Jul 23, 2003 | 10.81 | 10.84 | 10.69 | 10.80 | 52,079 | -0.01(-0.08%) |
Jul 22, 2003 | 10.73 | 10.85 | 10.68 | 10.81 | 75,835 | +0.05(+0.45%) |
Jul 21, 2003 | 10.87 | 10.87 | 10.73 | 10.76 | 109,641 | -0.12(-1.15%) |
Jul 18, 2003 | 10.92 | 10.94 | 10.82 | 10.89 | 68,068 | +0.02(+0.16%) |
Jul 17, 2003 | 10.90 | 10.97 | 10.80 | 10.87 | 532,216 | -0.11(-1.00%) |
Jul 16, 2003 | 11.03 | 11.06 | 10.91 | 10.98 | 82,230 | -0.05(-0.48%) |
Jul 15, 2003 | 11.14 | 11.14 | 10.99 | 11.03 | 81,317 | -0.02(-0.14%) |
Jul 14, 2003 | 11.15 | 11.19 | 11.05 | 11.05 | 22,841 | +0.07(+0.68%) |
Jul 11, 2003 | 10.92 | 11.01 | 10.90 | 10.97 | 38,831 | +0.11(+1.05%) |
Jul 10, 2003 | 10.94 | 10.94 | 10.77 | 10.86 | 28,323 | -0.16(-1.47%) |
Jul 09, 2003 | 11.10 | 11.10 | 10.96 | 11.02 | 53,906 | -0.06(-0.57%) |
Jul 08, 2003 | 10.96 | 11.12 | 10.96 | 11.08 | 86,342 | +0.10(+0.90%) |
Jul 07, 2003 | 10.86 | 10.99 | 10.84 | 10.98 | 613,534 | +0.23(+2.16%) |
Jul 03, 2003 | 10.75 | 10.82 | 10.72 | 10.75 | 31,065 | -0.03(-0.30%) |
Jul 02, 2003 | 10.69 | 10.79 | 10.67 | 10.79 | 68,982 | +0.11(+0.98%) |
Jul 01, 2003 | 10.61 | 10.68 | 10.46 | 10.68 | 151,213 | +0.02(+0.14%) |
Jun 30, 2003 | 10.73 | 10.75 | 10.63 | 10.66 | 68,068 | +0.07(+0.70%) |
Jun 27, 2003 | 10.73 | 10.76 | 10.57 | 10.59 | 142,076 | -0.10(-0.94%) |
Jun 26, 2003 | 10.54 | 10.69 | 10.54 | 10.69 | 312,020 | +0.12(+1.16%) |
Jun 25, 2003 | 10.62 | 10.73 | 10.57 | 10.57 | 118,778 | -0.09(-0.82%) |
Jun 24, 2003 | 10.66 | 10.68 | 10.55 | 10.66 | 182,278 | +0.13(+1.21%) |
Jun 23, 2003 | 10.68 | 10.72 | 10.53 | 10.53 | 144,817 | -0.22(-2.08%) |
Jun 20, 2003 | 10.76 | 10.79 | 10.69 | 10.75 | 167,659 | +0.01(+0.06%) |
Jun 19, 2003 | 10.92 | 10.93 | 10.73 | 10.75 | 105,529 | -0.12(-1.15%) |
Jun 18, 2003 | 10.90 | 10.94 | 10.84 | 10.87 | 47,511 | -0.10(-0.90%) |
Jun 17, 2003 | 11.02 | 11.02 | 10.93 | 10.97 | 192,329 | -0.01(-0.12%) |
Jun 16, 2003 | 10.75 | 10.98 | 10.75 | 10.98 | 89,540 | +0.24(+2.26%) |
Jun 13, 2003 | 10.89 | 10.89 | 10.72 | 10.74 | 73,094 | -0.11(-1.05%) |
Jun 12, 2003 | 10.86 | 10.89 | 10.77 | 10.85 | 74,464 | +0.00(+0.04%) |
Jun 11, 2003 | 10.67 | 10.85 | 10.64 | 10.85 | 97,306 | +0.19(+1.79%) |
Jun 10, 2003 | 10.67 | 10.67 | 10.58 | 10.66 | 87,256 | +0.10(+0.93%) |
Jun 09, 2003 | 10.61 | 10.67 | 10.52 | 10.56 | 136,594 | -0.19(-1.75%) |
Jun 06, 2003 | 10.88 | 10.99 | 10.70 | 10.75 | 86,342 | -0.03(-0.28%) |
Jun 05, 2003 | 10.61 | 10.79 | 10.61 | 10.78 | 123,346 | +0.14(+1.30%) |
Jun 04, 2003 | 10.49 | 10.70 | 10.49 | 10.64 | 149,386 | +0.18(+1.69%) |
Jun 03, 2003 | 10.49 | 10.53 | 10.43 | 10.46 | 79,033 | -0.01(-0.08%) |
Jun 02, 2003 | 10.53 | 10.63 | 10.47 | 10.47 | 159,436 | +0.09(+0.89%) |
May 30, 2003 | 10.29 | 10.47 | 10.29 | 10.38 | 67,155 | +0.15(+1.45%) |
May 29, 2003 | 10.30 | 10.37 | 10.20 | 10.23 | 55,277 | +0.01(+0.06%) |
May 28, 2003 | 10.28 | 10.31 | 10.21 | 10.22 | 131,569 | +0.02(+0.24%) |
May 27, 2003 | 9.916 | 10.20 | 9.916 | 10.20 | 120,605 | +0.21(+2.08%) |
May 23, 2003 | 9.960 | 10.03 | 9.960 | 9.993 | 28,780 | -0.03(-0.33%) |
May 22, 2003 | 9.914 | 10.07 | 9.905 | 10.03 | 74,007 | +0.14(+1.44%) |
May 21, 2003 | 9.850 | 9.914 | 9.796 | 9.883 | 475,112 | +0.03(+0.33%) |
May 20, 2003 | 9.883 | 9.999 | 9.754 | 9.850 | 54,363 | +0.01(+0.07%) |
May 19, 2003 | 10.08 | 10.08 | 9.835 | 9.844 | 61,673 | -0.29(-2.83%) |
May 16, 2003 | 10.13 | 10.16 | 10.04 | 10.13 | 53,450 | -0.02(-0.24%) |
May 15, 2003 | 10.20 | 10.20 | 10.05 | 10.15 | 90,910 | +0.05(+0.50%) |
May 14, 2003 | 10.22 | 10.25 | 10.08 | 10.10 | 62,586 | -0.14(-1.33%) |
May 13, 2003 | 10.24 | 10.30 | 10.18 | 10.24 | 426,230 | -0.06(-0.60%) |
May 12, 2003 | 10.07 | 10.32 | 10.07 | 10.30 | 94,565 | +0.19(+1.86%) |
May 09, 2003 | 10.02 | 10.11 | 9.990 | 10.11 | 27,410 | +0.14(+1.43%) |
May 08, 2003 | 10.00 | 10.09 | 9.971 | 9.971 | 89,997 | -0.12(-1.19%) |
May 07, 2003 | 10.09 | 10.17 | 10.04 | 10.09 | 24,669 | -0.03(-0.26%) |
May 06, 2003 | 10.03 | 10.13 | 10.03 | 10.12 | 56,647 | +0.12(+1.18%) |
May 05, 2003 | 10.09 | 10.09 | 9.938 | 9.999 | 84,058 | -0.04(-0.41%) |
May 02, 2003 | 9.872 | 10.04 | 9.872 | 10.04 | 36,090 | +0.11(+1.15%) |
May 01, 2003 | 9.817 | 9.927 | 9.776 | 9.927 | 64,414 | -0.04(-0.37%) |
Apr 30, 2003 | 9.949 | 10.03 | 9.927 | 9.964 | 67,612 | -0.03(-0.28%) |
Apr 29, 2003 | 9.927 | 10.05 | 9.885 | 9.993 | 179,994 | +0.09(+0.88%) |
Apr 28, 2003 | 9.686 | 9.916 | 9.686 | 9.905 | 44,313 | +0.24(+2.47%) |
Apr 25, 2003 | 9.763 | 9.763 | 9.651 | 9.666 | 396,992 | -0.17(-1.69%) |
Apr 24, 2003 | 9.828 | 9.883 | 9.765 | 9.833 | 49,795 | -0.12(-1.25%) |
Apr 23, 2003 | 9.850 | 9.962 | 9.850 | 9.958 | 49,795 | +0.09(+0.95%) |
Apr 22, 2003 | 9.640 | 9.916 | 9.588 | 9.863 | 71,266 | +0.22(+2.32%) |
Apr 21, 2003 | 9.653 | 9.697 | 9.620 | 9.640 | 111,468 | -0.02(-0.25%) |
Apr 17, 2003 | 9.577 | 9.664 | 9.494 | 9.664 | 94,108 | +0.19(+1.96%) |
Apr 16, 2003 | 9.675 | 9.684 | 9.478 | 9.478 | 73,094 | -0.19(-1.95%) |
Apr 15, 2003 | 9.500 | 9.666 | 9.500 | 9.666 | 168,573 | +0.13(+1.33%) |
Apr 14, 2003 | 9.369 | 9.539 | 9.360 | 9.539 | 32,892 | +0.16(+1.73%) |
Apr 11, 2003 | 9.500 | 9.518 | 9.332 | 9.377 | 25,126 | -0.04(-0.42%) |
Apr 10, 2003 | 9.336 | 9.417 | 9.233 | 9.417 | 37,003 | +0.09(+0.96%) |
Apr 09, 2003 | 9.369 | 9.511 | 9.305 | 9.327 | 45,227 | -0.12(-1.25%) |
Apr 08, 2003 | 9.413 | 9.489 | 9.349 | 9.445 | 162,634 | -0.02(-0.21%) |
Apr 07, 2003 | 9.653 | 9.686 | 9.426 | 9.465 | 259,484 | +0.11(+1.17%) |
Apr 04, 2003 | 9.358 | 9.377 | 9.268 | 9.356 | 140,249 | +0.03(+0.33%) |
Apr 03, 2003 | 9.369 | 9.413 | 9.286 | 9.325 | 347,197 | +0.02(+0.26%) |
Apr 02, 2003 | 9.259 | 9.336 | 9.216 | 9.301 | 31,065 | +0.34(+3.76%) |
Apr 01, 2003 | 8.986 | 9.051 | 8.898 | 8.964 | 16,446 | -0.06(-0.63%) |
Mar 31, 2003 | 8.909 | 9.060 | 8.896 | 9.021 | 21,928 | -0.09(-0.99%) |
Mar 28, 2003 | 9.117 | 9.205 | 9.095 | 9.110 | 62,586 | -0.10(-1.12%) |
Mar 27, 2003 | 9.106 | 9.251 | 9.086 | 9.213 | 14,618 | -0.01(-0.07%) |
Mar 26, 2003 | 9.303 | 9.303 | 9.163 | 9.220 | 76,748 | -0.05(-0.54%) |
Mar 25, 2003 | 9.145 | 9.301 | 9.082 | 9.270 | 38,831 | +0.17(+1.85%) |
Mar 24, 2003 | 9.237 | 9.259 | 9.062 | 9.102 | 188,217 | -0.43(-4.52%) |
Mar 21, 2003 | 9.303 | 9.533 | 9.240 | 9.533 | 224,307 | +0.32(+3.44%) |
Mar 20, 2003 | 9.084 | 9.237 | 8.944 | 9.216 | 551,860 | +0.07(+0.72%) |
Mar 19, 2003 | 9.040 | 9.150 | 8.955 | 9.150 | 130,198 | +0.14(+1.58%) |
Mar 18, 2003 | 9.128 | 9.128 | 8.973 | 9.008 | 53,906 | -0.05(-0.60%) |
Mar 17, 2003 | 8.581 | 9.073 | 8.581 | 9.062 | 602,570 | +0.37(+4.28%) |
Mar 14, 2003 | 8.668 | 8.745 | 8.627 | 8.690 | 39,744 | +0.02(+0.23%) |
Mar 13, 2003 | 8.460 | 8.670 | 8.417 | 8.670 | 24,212 | +0.43(+5.21%) |
Mar 12, 2003 | 8.209 | 8.261 | 8.139 | 8.241 | 21,928 | -0.01(-0.13%) |
Mar 11, 2003 | 8.384 | 8.410 | 8.252 | 8.252 | 57,104 | -0.07(-0.84%) |
Mar 10, 2003 | 8.471 | 8.500 | 8.322 | 8.322 | 40,658 | -0.25(-2.94%) |
Mar 07, 2003 | 8.318 | 8.574 | 8.318 | 8.574 | 102,788 | +0.11(+1.27%) |
Mar 06, 2003 | 8.419 | 8.548 | 8.401 | 8.467 | 17,359 | -0.01(-0.08%) |
Mar 05, 2003 | 8.417 | 8.482 | 8.417 | 8.473 | 16,903 | +0.04(+0.52%) |
Mar 04, 2003 | 8.646 | 8.646 | 8.430 | 8.430 | 75,835 | -0.26(-2.95%) |
Mar 03, 2003 | 8.863 | 8.863 | 8.646 | 8.686 | 27,867 | -0.09(-1.02%) |
Feb 28, 2003 | 8.769 | 8.778 | 8.725 | 8.776 | 33,349 | +0.10(+1.19%) |
Feb 27, 2003 | 8.635 | 8.688 | 8.581 | 8.673 | 16,903 | +0.10(+1.12%) |
Feb 26, 2003 | 8.592 | 8.622 | 8.533 | 8.576 | 26,953 | -0.10(-1.16%) |
Feb 25, 2003 | 8.417 | 8.677 | 8.340 | 8.677 | 34,719 | +0.15(+1.77%) |
Feb 24, 2003 | 8.690 | 8.690 | 8.515 | 8.526 | 147,102 | -0.22(-2.53%) |
Feb 21, 2003 | 8.581 | 8.793 | 8.581 | 8.747 | 29,237 | +0.09(+1.04%) |
Feb 20, 2003 | 8.679 | 8.708 | 8.603 | 8.657 | 127,914 | -0.04(-0.48%) |
Feb 19, 2003 | 8.767 | 8.789 | 8.607 | 8.699 | 11,420 | -0.04(-0.50%) |
Feb 18, 2003 | 8.701 | 8.835 | 8.701 | 8.743 | 47,968 | +0.14(+1.68%) |
Feb 14, 2003 | 8.384 | 8.598 | 8.362 | 8.598 | 47,968 | +0.20(+2.37%) |
Feb 13, 2003 | 8.449 | 8.480 | 8.274 | 8.399 | 227,962 | -0.09(-1.08%) |
Feb 12, 2003 | 8.548 | 8.579 | 8.480 | 8.491 | 111,925 | -0.11(-1.27%) |
Feb 11, 2003 | 8.690 | 8.754 | 8.585 | 8.600 | 59,389 | +0.05(+0.61%) |
Feb 10, 2003 | 8.570 | 8.603 | 8.493 | 8.548 | 156,238 | -0.06(-0.69%) |
Feb 07, 2003 | 8.756 | 8.756 | 8.537 | 8.607 | 123,346 | -0.06(-0.73%) |
Feb 06, 2003 | 8.690 | 8.741 | 8.614 | 8.670 | 57,104 | -0.02(-0.23%) |
Feb 05, 2003 | 8.756 | 8.870 | 8.668 | 8.690 | 107,813 | -0.04(-0.50%) |
Feb 04, 2003 | 8.723 | 8.767 | 8.668 | 8.734 | 587,494 | -0.15(-1.72%) |
Feb 03, 2003 | 8.964 | 9.014 | 8.876 | 8.887 | 118,321 | +0.03(+0.37%) |
Jan 31, 2003 | 8.789 | 8.951 | 8.789 | 8.854 | 292,833 | +0.02(+0.20%) |
Jan 30, 2003 | 8.986 | 9.038 | 8.767 | 8.837 | 412,525 | -0.20(-2.20%) |
Jan 29, 2003 | 8.822 | 9.106 | 8.778 | 9.036 | 139,792 | +0.13(+1.45%) |
Jan 28, 2003 | 8.843 | 8.959 | 8.843 | 8.907 | 70,353 | +0.09(+1.02%) |
Jan 27, 2003 | 8.931 | 9.005 | 8.789 | 8.817 | 289,635 | -0.22(-2.45%) |
Jan 24, 2003 | 9.194 | 9.198 | 8.962 | 9.038 | 121,062 | -0.24(-2.62%) |
Jan 23, 2003 | 9.150 | 9.281 | 9.075 | 9.281 | 206,034 | +0.20(+2.24%) |
Jan 22, 2003 | 9.150 | 9.220 | 9.051 | 9.078 | 74,464 | -0.15(-1.59%) |
Jan 21, 2003 | 9.474 | 9.474 | 9.174 | 9.224 | 116,036 | -0.25(-2.66%) |
Jan 17, 2003 | 9.478 | 9.531 | 9.419 | 9.476 | 56,647 | -0.11(-1.16%) |
Jan 16, 2003 | 9.566 | 9.673 | 9.502 | 9.588 | 253,088 | +0.01(+0.14%) |
Jan 15, 2003 | 9.631 | 9.642 | 9.522 | 9.575 | 233,444 | -0.05(-0.52%) |
Jan 14, 2003 | 9.653 | 9.693 | 9.588 | 9.625 | 71,723 | -0.05(-0.50%) |
Jan 13, 2003 | 9.785 | 9.785 | 9.612 | 9.673 | 59,389 | -0.00(-0.02%) |
Jan 10, 2003 | 9.522 | 9.719 | 9.522 | 9.675 | 43,856 | +0.05(+0.48%) |
Jan 09, 2003 | 9.456 | 9.629 | 9.456 | 9.629 | 363,186 | +0.24(+2.54%) |
Jan 08, 2003 | 9.478 | 9.522 | 9.369 | 9.391 | 31,521 | -0.10(-1.04%) |
Jan 07, 2003 | 9.500 | 9.566 | 9.434 | 9.489 | 52,536 | -0.04(-0.44%) |
Jan 06, 2003 | 9.369 | 9.555 | 9.325 | 9.531 | 96,392 | +0.15(+1.61%) |
Jan 03, 2003 | 9.371 | 9.445 | 9.318 | 9.380 | 28,323 | -0.08(-0.81%) |
Jan 02, 2003 | 9.259 | 9.498 | 9.226 | 9.456 | 29,237 | +0.29(+3.15%) |
Dec 31, 2002 | 9.084 | 9.194 | 9.012 | 9.167 | 238,012 | +0.12(+1.33%) |
Dec 30, 2002 | 8.975 | 9.128 | 8.911 | 9.047 | 470,086 | +0.03(+0.32%) |
Dec 27, 2002 | 9.172 | 9.172 | 8.975 | 9.018 | 202,836 | -0.10(-1.13%) |
Dec 26, 2002 | 9.141 | 9.292 | 9.121 | 9.121 | 38,374 | -0.06(-0.69%) |
Dec 24, 2002 | 9.128 | 9.194 | 9.115 | 9.185 | 25,582 | +0.03(+0.29%) |
Dec 23, 2002 | 9.139 | 9.268 | 9.139 | 9.159 | 248,063 | -0.10(-1.09%) |
Dec 20, 2002 | 9.292 | 9.303 | 9.194 | 9.259 | 198,267 | +0.10(+1.08%) |
Dec 19, 2002 | 9.128 | 9.347 | 9.108 | 9.161 | 730,941 | -0.12(-1.34%) |
Dec 18, 2002 | 9.391 | 9.391 | 9.183 | 9.286 | 170,857 | -0.13(-1.35%) |
Dec 17, 2002 | 9.478 | 9.485 | 9.373 | 9.413 | 92,281 | -0.13(-1.38%) |
Dec 16, 2002 | 9.347 | 9.544 | 9.347 | 9.544 | 236,185 | +0.19(+2.01%) |
Dec 13, 2002 | 9.434 | 9.478 | 9.303 | 9.356 | 86,342 | -0.20(-2.13%) |
Dec 12, 2002 | 9.553 | 9.590 | 9.443 | 9.559 | 37,003 | +0.01(+0.07%) |
Dec 11, 2002 | 9.522 | 9.575 | 9.434 | 9.553 | 49,795 | -0.01(-0.11%) |
Dec 10, 2002 | 9.413 | 9.564 | 9.358 | 9.564 | 75,835 | +0.18(+1.89%) |
Dec 09, 2002 | 9.577 | 9.577 | 9.386 | 9.386 | 473,284 | -0.30(-3.10%) |
Dec 06, 2002 | 9.533 | 9.739 | 9.533 | 9.686 | 44,770 | +0.00(+0.00%) |
Dec 05, 2002 | 9.763 | 9.763 | 9.620 | 9.686 | 100,504 | -0.06(-0.63%) |
Dec 04, 2002 | 9.489 | 9.837 | 9.480 | 9.747 | 1,158,542 | +0.02(+0.16%) |
Dec 03, 2002 | 9.960 | 9.960 | 9.708 | 9.732 | 115,580 | -0.35(-3.45%) |
Dec 02, 2002 | 10.29 | 10.35 | 9.979 | 10.08 | 327,553 | +0.04(+0.44%) |
Nov 29, 2002 | 10.16 | 10.16 | 10.04 | 10.04 | 410,697 | -0.05(-0.54%) |
Nov 27, 2002 | 9.839 | 10.09 | 9.839 | 10.09 | 172,684 | +0.31(+3.16%) |
Nov 26, 2002 | 9.894 | 9.916 | 9.741 | 9.782 | 114,666 | -0.17(-1.67%) |
Nov 25, 2002 | 9.883 | 9.993 | 9.850 | 9.949 | 306,538 | +0.04(+0.42%) |
Nov 22, 2002 | 9.828 | 9.999 | 9.828 | 9.907 | 135,224 | +0.04(+0.40%) |
Nov 21, 2002 | 9.686 | 9.885 | 9.686 | 9.868 | 110,554 | +0.28(+2.90%) |
Nov 20, 2002 | 9.555 | 9.671 | 9.496 | 9.590 | 102,331 | +0.02(+0.21%) |
Nov 19, 2002 | 9.664 | 9.664 | 9.500 | 9.570 | 248,520 | -0.16(-1.69%) |
Nov 18, 2002 | 9.938 | 9.938 | 9.701 | 9.734 | 167,659 | -0.12(-1.22%) |
Nov 15, 2002 | 9.763 | 9.883 | 9.743 | 9.855 | 127,457 | +0.12(+1.28%) |
Nov 14, 2002 | 9.708 | 9.785 | 9.660 | 9.730 | 181,364 | +0.21(+2.18%) |
Nov 13, 2002 | 9.434 | 9.605 | 9.316 | 9.522 | 70,809 | +0.07(+0.69%) |
Nov 12, 2002 | 9.336 | 9.599 | 9.336 | 9.456 | 230,703 | +0.13(+1.38%) |
Nov 11, 2002 | 9.483 | 9.483 | 9.312 | 9.327 | 620,386 | -0.23(-2.43%) |
Nov 08, 2002 | 9.693 | 9.719 | 9.489 | 9.559 | 33,349 | -0.10(-1.00%) |
Nov 07, 2002 | 9.850 | 9.850 | 9.627 | 9.655 | 210,145 | -0.25(-2.52%) |
Nov 06, 2002 | 9.850 | 9.936 | 9.734 | 9.905 | 2,413,934 | +0.09(+0.94%) |
Nov 05, 2002 | 9.686 | 9.813 | 9.631 | 9.813 | 159,893 | +0.13(+1.31%) |
Nov 04, 2002 | 9.839 | 9.905 | 9.634 | 9.686 | 442,676 | -0.03(-0.34%) |
Nov 01, 2002 | 9.467 | 9.719 | 9.467 | 9.719 | 1,577,920 | +0.15(+1.53%) |
Oct 31, 2002 | 9.599 | 9.686 | 9.500 | 9.572 | 758,808 | -0.02(-0.21%) |
Oct 30, 2002 | 9.658 | 9.697 | 9.487 | 9.592 | 72,180 | -0.13(-1.31%) |
Oct 29, 2002 | 9.719 | 9.761 | 9.445 | 9.719 | 254,915 | -0.01(-0.11%) |
Oct 28, 2002 | 10.04 | 10.04 | 9.730 | 9.730 | 2,615,857 | -0.16(-1.66%) |
Oct 25, 2002 | 9.645 | 9.914 | 9.634 | 9.894 | 138,878 | +0.16(+1.69%) |
Oct 24, 2002 | 9.971 | 9.993 | 9.675 | 9.730 | 141,163 | -0.14(-1.44%) |
Oct 23, 2002 | 9.642 | 9.872 | 9.642 | 9.872 | 5,025,223 | +0.15(+1.51%) |
Oct 22, 2002 | 9.758 | 9.868 | 9.620 | 9.726 | 1,354,526 | -0.02(-0.16%) |
Oct 21, 2002 | 9.546 | 9.793 | 9.437 | 9.741 | 1,061,235 | +0.21(+2.16%) |
Oct 18, 2002 | 9.402 | 9.585 | 9.325 | 9.535 | 331,664 | +0.11(+1.18%) |
Oct 17, 2002 | 9.544 | 9.544 | 9.423 | 9.423 | 220,196 | +0.16(+1.77%) |
Oct 16, 2002 | 9.434 | 9.454 | 9.248 | 9.259 | 1,307,471 | -0.26(-2.76%) |
Oct 15, 2002 | 9.434 | 9.522 | 9.380 | 9.522 | 254,459 | +0.43(+4.77%) |
Oct 14, 2002 | 8.931 | 9.139 | 8.931 | 9.089 | 122,889 | +0.07(+0.80%) |
Oct 11, 2002 | 8.843 | 9.115 | 8.843 | 9.016 | 72,180 | +0.38(+4.41%) |
Oct 10, 2002 | 8.384 | 8.657 | 8.165 | 8.635 | 468,716 | +0.23(+2.71%) |
Oct 09, 2002 | 8.471 | 8.581 | 8.373 | 8.408 | 97,306 | -0.27(-3.13%) |
Oct 08, 2002 | 8.592 | 8.778 | 8.395 | 8.679 | 432,169 | +0.24(+2.85%) |
Oct 07, 2002 | 8.822 | 8.822 | 8.427 | 8.438 | 96,849 | -0.39(-4.46%) |
Oct 04, 2002 | 8.975 | 8.975 | 8.646 | 8.832 | 101,874 | -0.12(-1.39%) |
Oct 03, 2002 | 8.920 | 9.128 | 8.898 | 8.957 | 110,554 | -0.06(-0.68%) |
Oct 02, 2002 | 9.117 | 9.314 | 8.986 | 9.018 | 206,034 | -0.15(-1.67%) |