Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.45 | 10.68 | 10.31 | 10.40 | 529,303 | -0.04(-0.40%) |
Sep 29, 2003 | 10.09 | 10.47 | 10.09 | 10.44 | 474,247 | +0.38(+3.73%) |
Sep 26, 2003 | 10.21 | 10.23 | 10.04 | 10.07 | 362,839 | -0.19(-1.85%) |
Sep 25, 2003 | 10.46 | 10.52 | 10.22 | 10.26 | 335,150 | -0.29(-2.74%) |
Sep 24, 2003 | 10.65 | 10.66 | 10.49 | 10.54 | 319,179 | -0.10(-0.97%) |
Sep 23, 2003 | 10.52 | 10.71 | 10.49 | 10.65 | 219,046 | +0.12(+1.18%) |
Sep 22, 2003 | 10.73 | 10.73 | 10.48 | 10.52 | 605,771 | -0.24(-2.22%) |
Sep 19, 2003 | 10.83 | 10.94 | 10.65 | 10.76 | 374,898 | -0.17(-1.59%) |
Sep 18, 2003 | 10.90 | 10.96 | 10.79 | 10.94 | 270,123 | +0.02(+0.19%) |
Sep 17, 2003 | 10.85 | 10.99 | 10.77 | 10.92 | 595,917 | -0.02(-0.19%) |
Sep 16, 2003 | 10.71 | 10.97 | 10.64 | 10.94 | 747,196 | +0.25(+2.32%) |
Sep 15, 2003 | 10.36 | 10.71 | 10.36 | 10.69 | 563,872 | +0.31(+2.94%) |
Sep 12, 2003 | 10.31 | 10.46 | 10.25 | 10.38 | 224,752 | +0.09(+0.84%) |
Sep 11, 2003 | 10.23 | 10.57 | 10.22 | 10.30 | 319,736 | +0.06(+0.60%) |
Sep 10, 2003 | 10.34 | 10.36 | 10.23 | 10.23 | 167,460 | -0.15(-1.43%) |
Sep 09, 2003 | 10.43 | 10.45 | 10.28 | 10.38 | 245,428 | -0.05(-0.44%) |
Sep 08, 2003 | 10.32 | 10.46 | 10.30 | 10.43 | 351,612 | +0.13(+1.28%) |
Sep 05, 2003 | 10.23 | 10.34 | 10.23 | 10.30 | 220,229 | -0.05(-0.48%) |
Sep 04, 2003 | 10.33 | 10.37 | 10.16 | 10.35 | 401,689 | +0.02(+0.16%) |
Sep 03, 2003 | 10.31 | 10.47 | 10.28 | 10.33 | 508,842 | +0.07(+0.64%) |
Sep 02, 2003 | 9.703 | 10.26 | 9.657 | 10.26 | 606,733 | +0.61(+6.28%) |
Aug 29, 2003 | 9.744 | 9.748 | 9.649 | 9.657 | 358,935 | -0.07(-0.68%) |
Aug 28, 2003 | 9.740 | 9.756 | 9.599 | 9.723 | 447,673 | +0.01(+0.09%) |
Aug 27, 2003 | 9.699 | 9.818 | 9.595 | 9.715 | 514,442 | +0.03(+0.34%) |
Aug 26, 2003 | 9.657 | 9.699 | 9.649 | 9.682 | 363,458 | +0.00(+0.04%) |
Aug 25, 2003 | 9.579 | 9.764 | 9.579 | 9.678 | 619,979 | +0.10(+1.03%) |
Aug 22, 2003 | 9.884 | 9.938 | 9.550 | 9.579 | 1,263,005 | -0.27(-2.77%) |
Aug 21, 2003 | 9.740 | 10.09 | 9.699 | 9.851 | 2,063,045 | -0.33(-3.24%) |
Aug 20, 2003 | 10.09 | 10.28 | 10.07 | 10.18 | 272,459 | +0.05(+0.49%) |
Aug 19, 2003 | 9.934 | 10.19 | 9.892 | 10.13 | 378,858 | +0.21(+2.08%) |
Aug 18, 2003 | 9.822 | 9.930 | 9.773 | 9.925 | 317,689 | +0.17(+1.69%) |
Aug 15, 2003 | 9.954 | 9.954 | 9.736 | 9.760 | 91,645 | -0.18(-1.83%) |
Aug 14, 2003 | 9.946 | 9.979 | 9.802 | 9.942 | 276,120 | -0.00(-0.04%) |
Aug 13, 2003 | 9.719 | 10.05 | 9.719 | 9.946 | 450,042 | +0.22(+2.25%) |
Aug 12, 2003 | 9.637 | 9.740 | 9.637 | 9.727 | 260,074 | +0.09(+0.94%) |
Aug 11, 2003 | 9.595 | 9.670 | 9.595 | 9.637 | 395,766 | +0.00(+0.00%) |
Aug 08, 2003 | 9.657 | 9.678 | 9.558 | 9.637 | 249,628 | -0.02(-0.17%) |
Aug 07, 2003 | 9.608 | 9.781 | 9.566 | 9.653 | 360,981 | -0.07(-0.68%) |
Aug 06, 2003 | 9.843 | 9.888 | 9.583 | 9.719 | 650,995 | -0.12(-1.26%) |
Aug 05, 2003 | 10.08 | 10.11 | 9.843 | 9.843 | 334,274 | -0.26(-2.61%) |
Aug 04, 2003 | 9.872 | 10.11 | 9.839 | 10.11 | 319,951 | +0.16(+1.58%) |
Aug 01, 2003 | 10.09 | 10.13 | 9.897 | 9.950 | 203,673 | -0.14(-1.35%) |
Jul 31, 2003 | 10.14 | 10.21 | 10.07 | 10.09 | 345,689 | -0.07(-0.69%) |
Jul 30, 2003 | 10.09 | 10.16 | 9.913 | 10.16 | 362,489 | +0.07(+0.70%) |
Jul 29, 2003 | 10.03 | 10.15 | 9.872 | 10.09 | 313,059 | +0.07(+0.70%) |
Jul 28, 2003 | 9.876 | 10.07 | 9.810 | 10.02 | 322,212 | +0.15(+1.54%) |
Jul 25, 2003 | 9.892 | 9.992 | 9.764 | 9.864 | 655,625 | +0.00(+0.00%) |
Jul 24, 2003 | 9.967 | 10.15 | 9.831 | 9.864 | 541,903 | -0.09(-0.91%) |
Jul 23, 2003 | 10.03 | 10.17 | 9.892 | 9.954 | 316,720 | -0.06(-0.62%) |
Jul 22, 2003 | 9.934 | 10.06 | 9.744 | 10.02 | 679,748 | +0.13(+1.34%) |
Jul 21, 2003 | 10.05 | 10.05 | 9.863 | 9.884 | 506,042 | -0.17(-1.68%) |
Jul 18, 2003 | 9.905 | 10.15 | 9.864 | 10.05 | 463,611 | +0.20(+2.01%) |
Jul 17, 2003 | 10.17 | 10.19 | 9.855 | 9.855 | 412,566 | -0.34(-3.32%) |
Jul 16, 2003 | 10.07 | 10.19 | 10.03 | 10.19 | 276,982 | +0.12(+1.19%) |
Jul 15, 2003 | 10.34 | 10.48 | 10.07 | 10.07 | 681,471 | -0.30(-2.90%) |
Jul 14, 2003 | 10.48 | 10.58 | 10.33 | 10.38 | 293,566 | -0.05(-0.44%) |
Jul 11, 2003 | 10.38 | 10.54 | 10.35 | 10.42 | 263,736 | +0.03(+0.32%) |
Jul 10, 2003 | 10.71 | 10.75 | 10.35 | 10.39 | 595,318 | -0.33(-3.08%) |
Jul 09, 2003 | 10.79 | 10.79 | 10.69 | 10.72 | 459,196 | -0.08(-0.73%) |
Jul 08, 2003 | 10.72 | 10.89 | 10.67 | 10.80 | 430,335 | +0.06(+0.54%) |
Jul 07, 2003 | 10.94 | 11.02 | 10.71 | 10.74 | 376,274 | -0.14(-1.33%) |
Jul 03, 2003 | 10.76 | 10.91 | 10.69 | 10.88 | 382,520 | +0.10(+0.92%) |
Jul 02, 2003 | 10.47 | 10.83 | 10.41 | 10.78 | 459,196 | +0.31(+3.00%) |
Jul 01, 2003 | 10.42 | 10.48 | 10.19 | 10.47 | 583,795 | -0.04(-0.39%) |
Jun 30, 2003 | 10.59 | 10.71 | 10.45 | 10.51 | 351,828 | -0.09(-0.82%) |
Jun 27, 2003 | 10.48 | 10.73 | 10.48 | 10.60 | 546,318 | +0.05(+0.51%) |
Jun 26, 2003 | 10.48 | 10.57 | 10.32 | 10.54 | 483,427 | +0.10(+0.99%) |
Jun 25, 2003 | 10.51 | 10.58 | 10.34 | 10.44 | 868,747 | -0.17(-1.59%) |
Jun 24, 2003 | 9.616 | 10.71 | 9.554 | 10.61 | 2,528,703 | +0.57(+5.67%) |
Jun 23, 2003 | 10.19 | 10.25 | 9.909 | 10.04 | 841,824 | -0.13(-1.30%) |
Jun 20, 2003 | 10.18 | 10.28 | 10.16 | 10.17 | 560,103 | -0.02(-0.20%) |
Jun 19, 2003 | 10.18 | 10.28 | 10.13 | 10.19 | 369,812 | +0.04(+0.41%) |
Jun 18, 2003 | 10.27 | 10.28 | 10.11 | 10.15 | 688,363 | -0.09(-0.85%) |
Jun 17, 2003 | 10.11 | 10.47 | 10.11 | 10.24 | 654,333 | +0.07(+0.73%) |
Jun 16, 2003 | 10.13 | 10.33 | 10.10 | 10.16 | 764,394 | +0.03(+0.33%) |
Jun 13, 2003 | 10.44 | 10.46 | 10.06 | 10.13 | 1,288,636 | -0.33(-3.12%) |
Jun 12, 2003 | 10.69 | 10.71 | 10.32 | 10.46 | 1,191,929 | -0.34(-3.14%) |
Jun 11, 2003 | 10.86 | 10.91 | 10.68 | 10.80 | 548,041 | -0.06(-0.57%) |
Jun 10, 2003 | 10.90 | 10.96 | 10.50 | 10.86 | 524,888 | +0.02(+0.23%) |
Jun 09, 2003 | 11.05 | 11.18 | 10.80 | 10.83 | 536,822 | -0.21(-1.94%) |
Jun 06, 2003 | 10.84 | 11.39 | 10.80 | 11.05 | 1,005,084 | +0.35(+3.24%) |
Jun 05, 2003 | 10.44 | 10.77 | 10.41 | 10.70 | 612,656 | +0.26(+2.45%) |
Jun 04, 2003 | 10.50 | 10.57 | 10.42 | 10.45 | 309,936 | -0.03(-0.28%) |
Jun 03, 2003 | 10.48 | 10.57 | 10.44 | 10.47 | 362,274 | -0.06(-0.59%) |
Jun 02, 2003 | 10.65 | 10.77 | 10.46 | 10.54 | 480,196 | -0.14(-1.28%) |
May 30, 2003 | 10.69 | 10.79 | 10.61 | 10.67 | 359,366 | -0.01(-0.11%) |
May 29, 2003 | 10.57 | 10.80 | 10.57 | 10.68 | 493,442 | +0.11(+1.05%) |
May 28, 2003 | 10.50 | 10.61 | 10.44 | 10.57 | 369,812 | +0.08(+0.75%) |
May 27, 2003 | 10.52 | 10.57 | 10.36 | 10.49 | 370,997 | +0.02(+0.24%) |
May 23, 2003 | 10.46 | 10.59 | 10.19 | 10.47 | 625,364 | +0.12(+1.12%) |
May 22, 2003 | 10.09 | 10.40 | 9.925 | 10.35 | 869,393 | +0.21(+2.12%) |
May 21, 2003 | 10.15 | 10.28 | 9.822 | 10.14 | 1,463,311 | +0.05(+0.53%) |
May 20, 2003 | 10.43 | 10.53 | 9.987 | 10.09 | 901,700 | -0.39(-3.70%) |
May 19, 2003 | 10.40 | 10.59 | 10.23 | 10.47 | 457,796 | +0.00(+0.04%) |
May 16, 2003 | 10.55 | 10.65 | 10.44 | 10.47 | 556,334 | -0.16(-1.48%) |
May 15, 2003 | 10.65 | 10.77 | 10.52 | 10.63 | 463,073 | -0.01(-0.12%) |
May 14, 2003 | 10.79 | 10.83 | 10.57 | 10.64 | 730,471 | -0.15(-1.38%) |
May 13, 2003 | 10.92 | 11.00 | 10.78 | 10.79 | 444,227 | -0.21(-1.91%) |
May 12, 2003 | 11.00 | 11.06 | 10.89 | 11.00 | 531,780 | -0.04(-0.34%) |
May 09, 2003 | 11.08 | 11.12 | 10.93 | 11.04 | 426,027 | -0.04(-0.37%) |
May 08, 2003 | 11.02 | 11.18 | 10.83 | 11.08 | 443,581 | +0.09(+0.79%) |
May 07, 2003 | 11.12 | 11.16 | 10.96 | 10.99 | 457,473 | -0.17(-1.55%) |
May 06, 2003 | 11.09 | 11.27 | 11.04 | 11.16 | 491,503 | +0.05(+0.45%) |
May 05, 2003 | 11.22 | 11.29 | 10.97 | 11.11 | 444,981 | -0.05(-0.48%) |
May 02, 2003 | 10.96 | 11.24 | 10.94 | 11.17 | 439,596 | +0.18(+1.66%) |
May 01, 2003 | 11.05 | 11.10 | 10.76 | 10.99 | 409,873 | -0.16(-1.45%) |
Apr 30, 2003 | 11.06 | 11.22 | 10.92 | 11.15 | 605,441 | -0.08(-0.70%) |
Apr 29, 2003 | 11.23 | 11.28 | 10.99 | 11.23 | 353,335 | +0.02(+0.18%) |
Apr 28, 2003 | 10.87 | 11.27 | 10.86 | 11.20 | 354,304 | +0.34(+3.12%) |
Apr 25, 2003 | 11.09 | 11.14 | 10.83 | 10.87 | 242,198 | -0.25(-2.26%) |
Apr 24, 2003 | 10.99 | 11.25 | 10.90 | 11.12 | 377,027 | +0.11(+0.97%) |
Apr 23, 2003 | 11.30 | 11.30 | 10.84 | 11.01 | 824,162 | -0.33(-2.95%) |
Apr 22, 2003 | 11.35 | 11.43 | 11.16 | 11.35 | 476,427 | -0.09(-0.76%) |
Apr 21, 2003 | 11.58 | 11.59 | 11.35 | 11.43 | 304,228 | -0.09(-0.82%) |
Apr 17, 2003 | 11.35 | 11.61 | 11.32 | 11.53 | 486,334 | +0.21(+1.86%) |
Apr 16, 2003 | 11.62 | 11.65 | 11.31 | 11.32 | 368,951 | -0.24(-2.07%) |
Apr 15, 2003 | 11.39 | 11.58 | 11.29 | 11.56 | 331,905 | +0.16(+1.41%) |
Apr 14, 2003 | 11.14 | 11.47 | 11.06 | 11.39 | 426,996 | +0.28(+2.56%) |
Apr 11, 2003 | 11.23 | 11.52 | 11.03 | 11.11 | 371,212 | -0.12(-1.03%) |
Apr 10, 2003 | 11.20 | 11.25 | 10.98 | 11.23 | 327,597 | +0.04(+0.37%) |
Apr 09, 2003 | 11.14 | 11.42 | 11.11 | 11.18 | 741,240 | +0.05(+0.45%) |
Apr 08, 2003 | 11.03 | 11.20 | 10.98 | 11.13 | 706,133 | +0.05(+0.45%) |
Apr 07, 2003 | 11.08 | 11.41 | 11.00 | 11.09 | 408,473 | +0.14(+1.24%) |
Apr 04, 2003 | 10.99 | 11.19 | 10.78 | 10.95 | 353,874 | -0.02(-0.15%) |
Apr 03, 2003 | 11.18 | 11.18 | 10.90 | 10.97 | 447,565 | -0.18(-1.59%) |
Apr 02, 2003 | 10.73 | 11.25 | 10.71 | 11.14 | 732,840 | +0.44(+4.13%) |
Apr 01, 2003 | 10.54 | 10.70 | 10.42 | 10.70 | 587,672 | +0.19(+1.85%) |
Mar 31, 2003 | 10.66 | 10.69 | 10.35 | 10.51 | 400,051 | -0.17(-1.55%) |
Mar 28, 2003 | 10.63 | 10.79 | 10.58 | 10.67 | 398,579 | +0.05(+0.47%) |
Mar 27, 2003 | 10.46 | 10.68 | 10.34 | 10.62 | 582,787 | +0.09(+0.90%) |
Mar 26, 2003 | 10.83 | 11.04 | 10.48 | 10.53 | 781,005 | -0.33(-3.08%) |
Mar 25, 2003 | 9.566 | 11.02 | 9.410 | 10.86 | 2,128,403 | +0.94(+9.48%) |
Mar 24, 2003 | 10.06 | 10.08 | 9.740 | 9.921 | 459,460 | -0.40(-3.88%) |
Mar 21, 2003 | 10.15 | 10.37 | 10.09 | 10.32 | 506,676 | +0.21(+2.04%) |
Mar 20, 2003 | 9.967 | 10.16 | 9.802 | 10.12 | 286,028 | +0.09(+0.86%) |
Mar 19, 2003 | 9.843 | 10.11 | 9.785 | 10.03 | 808,639 | +0.18(+1.84%) |
Mar 18, 2003 | 9.657 | 9.921 | 9.546 | 9.847 | 405,323 | +0.21(+2.23%) |
Mar 17, 2003 | 9.290 | 9.632 | 9.216 | 9.632 | 390,459 | +0.30(+3.18%) |
Mar 14, 2003 | 9.187 | 9.364 | 9.108 | 9.335 | 361,813 | +0.15(+1.66%) |
Mar 13, 2003 | 8.782 | 9.224 | 8.782 | 9.183 | 399,104 | +0.39(+4.46%) |
Mar 12, 2003 | 8.811 | 8.873 | 8.729 | 8.791 | 206,047 | -0.07(-0.75%) |
Mar 11, 2003 | 8.729 | 8.914 | 8.667 | 8.857 | 183,290 | +0.17(+1.90%) |
Mar 10, 2003 | 8.749 | 8.852 | 8.667 | 8.691 | 160,244 | -0.12(-1.36%) |
Mar 07, 2003 | 8.811 | 8.931 | 8.770 | 8.811 | 312,197 | -0.03(-0.33%) |
Mar 06, 2003 | 8.848 | 8.910 | 8.770 | 8.840 | 343,320 | -0.01(-0.14%) |
Mar 05, 2003 | 9.009 | 9.055 | 8.852 | 8.852 | 404,489 | -0.19(-2.10%) |
Mar 04, 2003 | 9.145 | 9.183 | 8.947 | 9.042 | 488,165 | -0.13(-1.44%) |
Mar 03, 2003 | 9.220 | 9.513 | 9.166 | 9.174 | 301,751 | -0.12(-1.29%) |
Feb 28, 2003 | 9.224 | 9.492 | 9.203 | 9.294 | 444,873 | +0.09(+1.03%) |
Feb 27, 2003 | 9.129 | 9.484 | 9.121 | 9.199 | 1,040,730 | +0.07(+0.81%) |
Feb 26, 2003 | 8.597 | 9.183 | 8.588 | 9.125 | 1,131,191 | +0.47(+5.49%) |
Feb 25, 2003 | 8.502 | 8.654 | 8.481 | 8.650 | 826,532 | +0.11(+1.26%) |
Feb 24, 2003 | 8.687 | 8.729 | 8.522 | 8.543 | 295,505 | -0.16(-1.85%) |
Feb 21, 2003 | 8.481 | 9.026 | 8.481 | 8.704 | 569,257 | +0.24(+2.88%) |
Feb 20, 2003 | 8.564 | 8.584 | 8.390 | 8.460 | 529,626 | -0.07(-0.87%) |
Feb 19, 2003 | 8.894 | 8.894 | 8.407 | 8.535 | 577,764 | -0.38(-4.26%) |
Feb 18, 2003 | 8.873 | 9.079 | 8.828 | 8.914 | 324,474 | +0.03(+0.33%) |
Feb 14, 2003 | 8.613 | 8.968 | 8.572 | 8.885 | 358,074 | +0.21(+2.47%) |
Feb 13, 2003 | 8.770 | 8.770 | 8.477 | 8.671 | 370,889 | -0.05(-0.61%) |
Feb 12, 2003 | 8.894 | 8.976 | 8.712 | 8.724 | 189,429 | -0.19(-2.13%) |
Feb 11, 2003 | 8.935 | 9.075 | 8.828 | 8.914 | 337,720 | +0.02(+0.23%) |
Feb 10, 2003 | 8.815 | 8.910 | 8.547 | 8.894 | 317,689 | +0.12(+1.36%) |
Feb 07, 2003 | 8.852 | 8.993 | 8.758 | 8.774 | 308,213 | -0.07(-0.84%) |
Feb 06, 2003 | 9.079 | 9.079 | 8.844 | 8.848 | 365,612 | -0.15(-1.70%) |
Feb 05, 2003 | 9.079 | 9.141 | 8.927 | 9.001 | 400,073 | -0.07(-0.77%) |
Feb 04, 2003 | 9.203 | 9.224 | 9.038 | 9.071 | 313,489 | -0.19(-2.09%) |
Feb 03, 2003 | 9.319 | 9.480 | 9.257 | 9.265 | 391,889 | -0.12(-1.28%) |
Jan 31, 2003 | 9.294 | 9.439 | 9.141 | 9.385 | 312,628 | +0.00(+0.00%) |
Jan 30, 2003 | 9.340 | 9.447 | 9.224 | 9.385 | 672,991 | +0.05(+0.48%) |
Jan 29, 2003 | 9.154 | 9.492 | 9.018 | 9.340 | 479,334 | +0.17(+1.90%) |
Jan 28, 2003 | 9.141 | 9.315 | 9.092 | 9.166 | 358,504 | +0.07(+0.73%) |
Jan 27, 2003 | 9.244 | 9.356 | 9.046 | 9.100 | 277,305 | -0.18(-1.91%) |
Jan 24, 2003 | 9.401 | 9.459 | 9.257 | 9.278 | 343,428 | -0.17(-1.79%) |
Jan 23, 2003 | 9.496 | 9.513 | 9.236 | 9.446 | 340,735 | +0.04(+0.39%) |
Jan 22, 2003 | 9.410 | 9.616 | 9.302 | 9.410 | 471,473 | +0.05(+0.48%) |
Jan 21, 2003 | 9.533 | 9.789 | 9.364 | 9.364 | 616,210 | -0.20(-2.11%) |
Jan 17, 2003 | 9.699 | 9.719 | 9.476 | 9.566 | 730,148 | -0.13(-1.36%) |
Jan 16, 2003 | 9.637 | 10.07 | 9.637 | 9.699 | 718,517 | +0.00(+0.00%) |
Jan 15, 2003 | 9.513 | 9.764 | 9.447 | 9.699 | 420,642 | +0.19(+2.04%) |
Jan 14, 2003 | 9.492 | 9.571 | 9.426 | 9.504 | 336,751 | -0.00(-0.04%) |
Jan 13, 2003 | 9.740 | 9.740 | 9.463 | 9.509 | 495,488 | -0.21(-2.12%) |
Jan 10, 2003 | 9.657 | 9.826 | 9.410 | 9.715 | 537,703 | +0.02(+0.17%) |
Jan 09, 2003 | 9.504 | 9.785 | 9.504 | 9.699 | 625,364 | +0.13(+1.36%) |
Jan 08, 2003 | 9.496 | 9.888 | 9.389 | 9.569 | 839,024 | +0.04(+0.37%) |
Jan 07, 2003 | 8.663 | 9.802 | 8.638 | 9.533 | 2,367,058 | +1.04(+12.30%) |
Jan 06, 2003 | 8.279 | 8.564 | 8.275 | 8.489 | 783,347 | +0.19(+2.24%) |
Jan 03, 2003 | 8.399 | 8.469 | 8.217 | 8.304 | 687,394 | -0.10(-1.18%) |
Jan 02, 2003 | 8.460 | 8.588 | 8.357 | 8.403 | 759,763 | -0.05(-0.63%) |
Dec 31, 2002 | 8.341 | 8.498 | 8.316 | 8.456 | 386,827 | +0.07(+0.89%) |
Dec 30, 2002 | 8.279 | 8.411 | 8.192 | 8.382 | 531,672 | -0.07(-0.83%) |
Dec 27, 2002 | 8.477 | 8.522 | 8.357 | 8.452 | 421,935 | -0.03(-0.34%) |
Dec 26, 2002 | 8.584 | 8.667 | 8.481 | 8.481 | 335,889 | -0.07(-0.83%) |
Dec 24, 2002 | 8.464 | 8.667 | 8.464 | 8.552 | 426,242 | +0.09(+1.08%) |
Dec 23, 2002 | 8.147 | 8.588 | 8.085 | 8.460 | 414,181 | -0.05(-0.53%) |
Dec 20, 2002 | 8.147 | 8.543 | 8.085 | 8.506 | 737,148 | +0.38(+4.73%) |
Dec 19, 2002 | 8.518 | 8.576 | 8.097 | 8.122 | 1,229,190 | -0.43(-5.02%) |
Dec 18, 2002 | 8.481 | 8.791 | 8.460 | 8.551 | 683,948 | +0.05(+0.58%) |
Dec 17, 2002 | 8.543 | 8.543 | 8.378 | 8.502 | 477,719 | -0.04(-0.48%) |
Dec 16, 2002 | 8.436 | 8.584 | 8.382 | 8.543 | 458,442 | +0.10(+1.22%) |
Dec 13, 2002 | 8.646 | 8.663 | 8.378 | 8.440 | 615,133 | -0.15(-1.78%) |
Dec 12, 2002 | 8.547 | 8.696 | 8.357 | 8.592 | 1,199,575 | +0.03(+0.39%) |
Dec 11, 2002 | 8.803 | 8.811 | 8.394 | 8.559 | 703,979 | -0.24(-2.77%) |
Dec 10, 2002 | 8.786 | 8.890 | 8.642 | 8.803 | 596,180 | +0.11(+1.23%) |
Dec 09, 2002 | 8.584 | 8.877 | 8.564 | 8.696 | 565,918 | -0.26(-2.90%) |
Dec 06, 2002 | 8.708 | 8.972 | 8.708 | 8.956 | 218,182 | +0.18(+2.02%) |
Dec 05, 2002 | 8.885 | 8.947 | 8.654 | 8.778 | 556,226 | -0.14(-1.53%) |
Dec 04, 2002 | 8.758 | 9.063 | 8.555 | 8.914 | 464,473 | +0.14(+1.60%) |
Dec 03, 2002 | 8.976 | 8.997 | 8.737 | 8.774 | 346,335 | -0.20(-2.25%) |
Dec 02, 2002 | 9.009 | 9.117 | 8.931 | 8.976 | 287,751 | +0.11(+1.26%) |
Nov 29, 2002 | 9.100 | 9.216 | 8.865 | 8.865 | 243,382 | -0.29(-3.20%) |
Nov 27, 2002 | 8.852 | 9.166 | 8.852 | 9.157 | 742,317 | +0.31(+3.54%) |
Nov 26, 2002 | 9.084 | 9.120 | 8.836 | 8.844 | 613,303 | -0.27(-2.94%) |
Nov 25, 2002 | 9.183 | 9.224 | 9.018 | 9.112 | 1,198,713 | -0.07(-0.76%) |
Nov 22, 2002 | 9.249 | 9.278 | 9.141 | 9.183 | 751,040 | -0.04(-0.45%) |
Nov 21, 2002 | 9.112 | 9.368 | 8.980 | 9.224 | 916,454 | +0.10(+1.13%) |
Nov 20, 2002 | 8.440 | 9.261 | 8.304 | 9.121 | 2,945,146 | -0.78(-7.92%) |
Nov 19, 2002 | 9.897 | 9.996 | 9.777 | 9.905 | 100,691 | -0.00(-0.04%) |
Nov 18, 2002 | 9.987 | 10.07 | 9.851 | 9.909 | 311,551 | -0.08(-0.78%) |
Nov 15, 2002 | 9.946 | 10.52 | 9.867 | 9.987 | 260,936 | +0.02(+0.21%) |
Nov 14, 2002 | 9.678 | 9.967 | 9.661 | 9.967 | 439,704 | +0.31(+3.20%) |
Nov 13, 2002 | 9.587 | 9.781 | 9.377 | 9.657 | 223,890 | +0.00(+0.00%) |
Nov 12, 2002 | 9.439 | 9.843 | 9.331 | 9.657 | 219,044 | +0.31(+3.31%) |
Nov 11, 2002 | 9.389 | 9.492 | 9.327 | 9.348 | 323,505 | -0.04(-0.40%) |
Nov 08, 2002 | 9.575 | 9.575 | 9.265 | 9.385 | 1,076,807 | -0.26(-2.74%) |
Nov 07, 2002 | 9.802 | 9.802 | 9.579 | 9.649 | 334,597 | -0.20(-2.01%) |
Nov 06, 2002 | 9.657 | 9.888 | 9.571 | 9.847 | 290,659 | +0.21(+2.14%) |
Nov 05, 2002 | 9.740 | 9.740 | 9.550 | 9.641 | 278,382 | -0.08(-0.81%) |
Nov 04, 2002 | 9.855 | 10.05 | 9.604 | 9.719 | 585,410 | -0.11(-1.13%) |
Nov 01, 2002 | 9.583 | 9.864 | 9.550 | 9.831 | 551,272 | +0.23(+2.36%) |
Oct 31, 2002 | 9.616 | 9.851 | 9.591 | 9.604 | 381,981 | +0.01(+0.09%) |
Oct 30, 2002 | 10.12 | 10.14 | 9.546 | 9.595 | 572,172 | -0.60(-5.87%) |
Oct 29, 2002 | 10.17 | 10.30 | 9.835 | 10.19 | 337,047 | +0.02(+0.20%) |
Oct 28, 2002 | 10.13 | 10.36 | 10.03 | 10.17 | 506,580 | +0.14(+1.40%) |
Oct 25, 2002 | 9.793 | 10.17 | 9.760 | 10.03 | 224,644 | +0.29(+3.01%) |
Oct 24, 2002 | 9.992 | 10.18 | 9.740 | 9.740 | 258,259 | -0.22(-2.20%) |
Oct 23, 2002 | 9.699 | 10.07 | 9.645 | 9.959 | 300,904 | +0.20(+2.07%) |
Oct 22, 2002 | 9.901 | 10.08 | 9.610 | 9.756 | 473,519 | -0.12(-1.25%) |
Oct 21, 2002 | 9.657 | 9.905 | 9.620 | 9.880 | 304,336 | +0.17(+1.70%) |
Oct 18, 2002 | 9.571 | 9.748 | 9.443 | 9.715 | 252,536 | +0.18(+1.90%) |
Oct 17, 2002 | 9.496 | 9.653 | 9.195 | 9.533 | 527,680 | +0.35(+3.87%) |
Oct 16, 2002 | 9.071 | 9.418 | 9.046 | 9.179 | 919,685 | +0.05(+0.50%) |
Oct 15, 2002 | 10.38 | 10.57 | 9.071 | 9.133 | 3,339,525 | -1.19(-11.52%) |
Oct 14, 2002 | 10.28 | 10.52 | 10.11 | 10.32 | 697,733 | -0.01(-0.08%) |
Oct 11, 2002 | 9.699 | 10.38 | 9.665 | 10.33 | 844,882 | +0.68(+7.02%) |
Oct 10, 2002 | 9.439 | 9.822 | 9.084 | 9.652 | 83,320,896 | +0.11(+1.20%) |
Oct 09, 2002 | 10.03 | 10.03 | 9.410 | 9.538 | 688,478 | -0.50(-4.98%) |
Oct 08, 2002 | 9.517 | 10.08 | 9.492 | 10.04 | 685,994 | +0.66(+7.04%) |
Oct 07, 2002 | 9.348 | 9.831 | 9.348 | 9.377 | 498,180 | -0.09(-1.00%) |
Oct 04, 2002 | 9.492 | 9.678 | 9.240 | 9.472 | 461,366 | -0.02(-0.18%) |
Oct 03, 2002 | 9.517 | 9.934 | 9.439 | 9.489 | 853,670 | -0.03(-0.29%) |
Oct 02, 2002 | 9.901 | 9.996 | 9.451 | 9.517 | 571,303 | -0.40(-4.00%) |