Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.298 | 7.455 | 7.220 | 7.455 | 1,765,963 | +0.24(+3.26%) |
May 29, 2003 | 7.236 | 7.291 | 7.212 | 7.220 | 1,147,067 | -0.05(-0.65%) |
May 28, 2003 | 7.275 | 7.330 | 7.189 | 7.267 | 944,718 | -0.04(-0.54%) |
May 27, 2003 | 7.291 | 7.338 | 7.236 | 7.306 | 1,194,978 | +0.06(+0.87%) |
May 23, 2003 | 7.063 | 7.244 | 7.024 | 7.244 | 2,138,677 | +0.26(+3.71%) |
May 22, 2003 | 6.985 | 7.157 | 6.985 | 6.985 | 2,157,281 | -0.08(-1.11%) |
May 21, 2003 | 7.071 | 7.118 | 6.867 | 7.063 | 3,276,824 | -0.01(-0.11%) |
May 20, 2003 | 7.440 | 7.510 | 6.796 | 7.071 | 5,889,645 | -0.36(-4.86%) |
May 19, 2003 | 7.181 | 7.589 | 7.149 | 7.432 | 3,529,633 | +0.29(+4.07%) |
May 16, 2003 | 7.338 | 7.455 | 7.142 | 7.142 | 1,670,268 | -0.17(-2.36%) |
May 15, 2003 | 7.455 | 7.479 | 7.298 | 7.314 | 1,454,667 | -0.14(-1.89%) |
May 14, 2003 | 7.518 | 7.557 | 7.424 | 7.455 | 1,555,841 | -0.06(-0.84%) |
May 13, 2003 | 7.393 | 7.557 | 7.393 | 7.518 | 1,204,025 | -0.05(-0.73%) |
May 12, 2003 | 7.605 | 7.612 | 7.416 | 7.573 | 1,089,216 | -0.03(-0.41%) |
May 09, 2003 | 7.518 | 7.620 | 7.416 | 7.605 | 1,411,853 | +0.14(+1.89%) |
May 08, 2003 | 7.455 | 7.534 | 7.385 | 7.463 | 1,056,086 | -0.13(-1.76%) |
May 07, 2003 | 7.612 | 7.793 | 7.510 | 7.597 | 1,067,427 | -0.16(-2.12%) |
May 06, 2003 | 7.707 | 7.809 | 7.581 | 7.762 | 737,527 | +0.07(+0.92%) |
May 05, 2003 | 7.683 | 7.746 | 7.652 | 7.691 | 654,447 | +0.05(+0.62%) |
May 02, 2003 | 7.534 | 7.652 | 7.534 | 7.644 | 733,067 | +0.11(+1.46%) |
May 01, 2003 | 7.573 | 7.605 | 7.416 | 7.534 | 815,638 | -0.02(-0.31%) |
Apr 30, 2003 | 7.526 | 7.612 | 7.432 | 7.557 | 1,374,773 | +0.03(+0.42%) |
Apr 29, 2003 | 7.597 | 7.652 | 7.487 | 7.526 | 1,214,474 | +0.01(+0.10%) |
Apr 28, 2003 | 7.338 | 7.565 | 7.322 | 7.518 | 1,786,223 | +0.16(+2.24%) |
Apr 25, 2003 | 7.393 | 7.534 | 7.251 | 7.353 | 1,818,716 | -0.04(-0.53%) |
Apr 24, 2003 | 7.236 | 7.455 | 7.220 | 7.393 | 1,218,424 | +0.08(+1.07%) |
Apr 23, 2003 | 7.220 | 7.353 | 7.087 | 7.314 | 1,653,193 | +0.17(+2.42%) |
Apr 22, 2003 | 7.008 | 7.196 | 6.883 | 7.142 | 1,037,865 | +0.16(+2.36%) |
Apr 21, 2003 | 7.040 | 7.142 | 6.969 | 6.977 | 841,760 | -0.03(-0.45%) |
Apr 17, 2003 | 6.843 | 7.024 | 6.843 | 7.008 | 1,823,941 | +0.19(+2.76%) |
Apr 16, 2003 | 6.718 | 6.867 | 6.663 | 6.820 | 2,037,248 | +0.09(+1.40%) |
Apr 15, 2003 | 6.733 | 6.890 | 6.671 | 6.726 | 1,243,781 | -0.10(-1.49%) |
Apr 14, 2003 | 6.757 | 6.867 | 6.757 | 6.828 | 1,047,421 | +0.07(+1.05%) |
Apr 11, 2003 | 6.726 | 6.930 | 6.679 | 6.757 | 1,037,737 | +0.11(+1.65%) |
Apr 10, 2003 | 6.631 | 6.710 | 6.514 | 6.647 | 1,022,829 | +0.09(+1.32%) |
Apr 09, 2003 | 6.490 | 6.655 | 6.482 | 6.561 | 1,015,820 | +0.08(+1.21%) |
Apr 08, 2003 | 6.671 | 6.820 | 6.443 | 6.482 | 1,329,792 | -0.19(-2.82%) |
Apr 07, 2003 | 6.867 | 6.875 | 6.671 | 6.671 | 2,521,330 | +0.23(+3.53%) |
Apr 04, 2003 | 6.435 | 6.443 | 6.318 | 6.443 | 1,312,590 | +0.08(+1.23%) |
Apr 03, 2003 | 6.357 | 6.467 | 6.349 | 6.365 | 1,201,349 | +0.05(+0.75%) |
Apr 02, 2003 | 6.286 | 6.404 | 6.286 | 6.318 | 914,646 | +0.11(+1.77%) |
Apr 01, 2003 | 6.090 | 6.310 | 6.082 | 6.208 | 1,370,313 | +0.13(+2.06%) |
Mar 31, 2003 | 6.200 | 6.318 | 6.082 | 6.082 | 1,130,756 | -0.14(-2.27%) |
Mar 28, 2003 | 6.294 | 6.467 | 6.215 | 6.223 | 1,663,259 | -0.21(-3.29%) |
Mar 27, 2003 | 6.357 | 6.514 | 6.200 | 6.435 | 2,427,928 | +0.18(+2.89%) |
Mar 26, 2003 | 6.357 | 6.396 | 6.153 | 6.255 | 2,921,567 | -0.14(-2.21%) |
Mar 25, 2003 | 6.365 | 6.514 | 6.278 | 6.396 | 1,701,104 | +0.01(+0.12%) |
Mar 24, 2003 | 6.592 | 6.686 | 6.357 | 6.388 | 2,024,505 | -0.56(-8.02%) |
Mar 21, 2003 | 6.788 | 6.945 | 6.624 | 6.945 | 2,815,041 | +0.55(+8.59%) |
Mar 20, 2003 | 6.278 | 6.553 | 6.247 | 6.396 | 1,645,038 | +0.12(+1.88%) |
Mar 19, 2003 | 6.176 | 6.396 | 6.137 | 6.278 | 1,281,371 | +0.14(+2.30%) |
Mar 18, 2003 | 6.074 | 6.263 | 6.004 | 6.137 | 1,644,146 | +0.13(+2.22%) |
Mar 17, 2003 | 5.807 | 6.074 | 5.807 | 6.004 | 2,074,073 | +0.20(+3.38%) |
Mar 14, 2003 | 5.980 | 6.082 | 5.800 | 5.807 | 1,841,525 | -0.17(-2.89%) |
Mar 13, 2003 | 5.886 | 6.121 | 5.737 | 5.980 | 2,752,986 | +0.27(+4.67%) |
Mar 12, 2003 | 5.729 | 5.964 | 5.690 | 5.713 | 2,591,031 | -0.08(-1.36%) |
Mar 11, 2003 | 5.847 | 5.917 | 5.729 | 5.792 | 2,028,455 | +0.02(+0.41%) |
Mar 10, 2003 | 5.909 | 5.941 | 5.713 | 5.768 | 1,206,319 | -0.11(-1.87%) |
Mar 07, 2003 | 6.066 | 6.184 | 5.690 | 5.878 | 3,687,001 | -0.16(-2.73%) |
Mar 06, 2003 | 6.694 | 6.694 | 5.807 | 6.043 | 8,179,446 | -0.65(-9.73%) |
Mar 05, 2003 | 6.937 | 6.945 | 6.576 | 6.694 | 2,244,693 | -0.32(-4.59%) |
Mar 04, 2003 | 7.126 | 7.220 | 6.914 | 7.016 | 1,126,424 | -0.13(-1.87%) |
Mar 03, 2003 | 7.142 | 7.283 | 7.071 | 7.149 | 937,582 | -0.07(-0.98%) |
Feb 28, 2003 | 7.236 | 7.259 | 7.063 | 7.220 | 982,945 | +0.06(+0.88%) |
Feb 27, 2003 | 7.181 | 7.298 | 7.094 | 7.157 | 1,339,349 | -0.02(-0.33%) |
Feb 26, 2003 | 7.416 | 7.416 | 7.134 | 7.181 | 973,516 | -0.24(-3.17%) |
Feb 25, 2003 | 7.251 | 7.526 | 7.251 | 7.416 | 1,416,058 | +0.09(+1.18%) |
Feb 24, 2003 | 7.487 | 7.487 | 7.314 | 7.330 | 1,021,427 | -0.24(-3.11%) |
Feb 21, 2003 | 7.463 | 7.573 | 7.377 | 7.565 | 982,563 | +0.18(+2.44%) |
Feb 20, 2003 | 7.377 | 7.424 | 7.361 | 7.385 | 1,040,286 | +0.01(+0.11%) |
Feb 19, 2003 | 7.377 | 7.385 | 7.283 | 7.377 | 1,520,163 | +0.04(+0.53%) |
Feb 18, 2003 | 7.118 | 7.408 | 7.118 | 7.338 | 983,072 | +0.27(+3.89%) |
Feb 14, 2003 | 7.204 | 7.267 | 7.024 | 7.063 | 1,547,559 | -0.06(-0.88%) |
Feb 13, 2003 | 7.220 | 7.244 | 7.079 | 7.126 | 1,289,908 | -0.12(-1.63%) |
Feb 12, 2003 | 7.361 | 7.377 | 7.236 | 7.244 | 936,435 | -0.08(-1.07%) |
Feb 11, 2003 | 7.338 | 7.401 | 7.236 | 7.322 | 1,014,164 | -0.05(-0.74%) |
Feb 10, 2003 | 7.377 | 7.455 | 7.236 | 7.377 | 1,571,260 | +0.08(+1.08%) |
Feb 07, 2003 | 7.455 | 7.510 | 7.283 | 7.298 | 1,470,850 | -0.14(-1.90%) |
Feb 06, 2003 | 7.573 | 7.581 | 7.338 | 7.440 | 1,677,149 | -0.09(-1.25%) |
Feb 05, 2003 | 7.730 | 7.887 | 7.534 | 7.534 | 1,970,987 | -0.20(-2.64%) |
Feb 04, 2003 | 7.848 | 7.926 | 7.730 | 7.738 | 2,181,873 | -0.11(-1.40%) |
Feb 03, 2003 | 7.966 | 8.005 | 7.809 | 7.848 | 1,641,725 | -0.24(-3.01%) |
Jan 31, 2003 | 7.887 | 8.099 | 7.879 | 8.091 | 1,464,606 | +0.18(+2.28%) |
Jan 30, 2003 | 7.926 | 7.966 | 7.856 | 7.911 | 1,502,833 | -0.02(-0.20%) |
Jan 29, 2003 | 8.123 | 8.123 | 7.856 | 7.926 | 2,054,705 | -0.20(-2.42%) |
Jan 28, 2003 | 8.013 | 8.264 | 8.005 | 8.123 | 2,175,502 | +0.09(+1.07%) |
Jan 27, 2003 | 8.633 | 8.727 | 7.981 | 8.036 | 4,948,367 | -0.98(-10.88%) |
Jan 24, 2003 | 9.080 | 9.213 | 8.923 | 9.017 | 1,459,382 | -0.09(-0.95%) |
Jan 23, 2003 | 9.025 | 9.104 | 8.899 | 9.104 | 733,704 | +0.16(+1.75%) |
Jan 22, 2003 | 9.104 | 9.104 | 8.884 | 8.947 | 943,316 | -0.14(-1.55%) |
Jan 21, 2003 | 9.260 | 9.339 | 9.056 | 9.088 | 576,464 | -0.15(-1.61%) |
Jan 17, 2003 | 9.300 | 9.362 | 9.182 | 9.237 | 728,990 | -0.06(-0.68%) |
Jan 16, 2003 | 9.064 | 9.347 | 9.041 | 9.300 | 1,661,858 | +0.19(+2.07%) |
Jan 15, 2003 | 9.064 | 9.119 | 8.899 | 9.111 | 916,685 | +0.00(+0.00%) |
Jan 14, 2003 | 8.947 | 9.111 | 8.907 | 9.111 | 889,926 | +0.20(+2.20%) |
Jan 13, 2003 | 8.829 | 8.978 | 8.829 | 8.915 | 1,769,148 | -0.04(-0.44%) |
Jan 10, 2003 | 8.868 | 8.994 | 8.672 | 8.954 | 1,078,640 | +0.04(+0.44%) |
Jan 09, 2003 | 8.868 | 9.096 | 8.829 | 8.915 | 1,374,390 | +0.01(+0.09%) |
Jan 08, 2003 | 8.829 | 8.947 | 8.790 | 8.907 | 784,546 | +0.08(+0.89%) |
Jan 07, 2003 | 8.845 | 8.931 | 8.719 | 8.829 | 979,505 | -0.09(-1.06%) |
Jan 06, 2003 | 9.001 | 9.096 | 8.868 | 8.923 | 812,962 | -0.10(-1.13%) |
Jan 03, 2003 | 8.947 | 9.096 | 8.915 | 9.025 | 757,150 | +0.00(+0.00%) |
Jan 02, 2003 | 8.805 | 9.025 | 8.750 | 9.025 | 1,052,901 | +0.22(+2.50%) |
Dec 31, 2002 | 8.593 | 8.821 | 8.507 | 8.805 | 842,524 | +0.17(+2.00%) |
Dec 30, 2002 | 8.821 | 8.821 | 8.515 | 8.633 | 955,167 | -0.16(-1.79%) |
Dec 27, 2002 | 8.790 | 8.884 | 8.735 | 8.790 | 771,677 | -0.08(-0.88%) |
Dec 26, 2002 | 8.813 | 8.907 | 8.782 | 8.868 | 664,131 | +0.06(+0.71%) |
Dec 24, 2002 | 8.758 | 8.876 | 8.758 | 8.805 | 392,974 | -0.02(-0.27%) |
Dec 23, 2002 | 8.672 | 8.829 | 8.633 | 8.829 | 1,116,612 | +0.05(+0.54%) |
Dec 20, 2002 | 8.688 | 8.813 | 8.554 | 8.782 | 1,700,467 | +0.09(+1.08%) |
Dec 19, 2002 | 8.397 | 8.688 | 8.397 | 8.688 | 1,624,905 | +0.21(+2.50%) |
Dec 18, 2002 | 8.397 | 8.499 | 8.358 | 8.476 | 876,674 | +0.06(+0.75%) |
Dec 17, 2002 | 8.507 | 8.515 | 8.240 | 8.413 | 1,721,492 | -0.10(-1.20%) |
Dec 16, 2002 | 8.491 | 8.562 | 8.397 | 8.515 | 1,670,650 | +0.02(+0.18%) |
Dec 13, 2002 | 8.484 | 8.546 | 8.319 | 8.499 | 1,707,603 | +0.05(+0.65%) |
Dec 12, 2002 | 8.586 | 8.625 | 8.405 | 8.444 | 1,858,218 | -0.13(-1.56%) |
Dec 11, 2002 | 8.680 | 8.711 | 8.531 | 8.578 | 2,131,541 | -0.09(-1.09%) |
Dec 10, 2002 | 8.735 | 8.805 | 8.640 | 8.672 | 1,722,511 | -0.06(-0.72%) |
Dec 09, 2002 | 8.727 | 8.868 | 8.680 | 8.735 | 2,115,613 | -0.10(-1.15%) |
Dec 06, 2002 | 8.907 | 9.025 | 8.601 | 8.837 | 3,556,392 | -0.54(-5.77%) |
Dec 05, 2002 | 9.355 | 9.402 | 9.213 | 9.378 | 961,920 | +0.10(+1.10%) |
Dec 04, 2002 | 9.119 | 9.449 | 9.119 | 9.276 | 1,258,817 | +0.13(+1.46%) |
Dec 03, 2002 | 9.292 | 9.292 | 9.064 | 9.143 | 1,040,158 | -0.15(-1.60%) |
Dec 02, 2002 | 9.284 | 9.417 | 9.111 | 9.292 | 934,779 | +0.03(+0.34%) |
Nov 29, 2002 | 9.300 | 9.378 | 9.253 | 9.260 | 645,527 | -0.17(-1.83%) |
Nov 27, 2002 | 9.433 | 9.496 | 9.315 | 9.433 | 1,143,371 | +0.08(+0.84%) |
Nov 26, 2002 | 9.386 | 9.441 | 9.151 | 9.355 | 1,623,503 | -0.03(-0.33%) |
Nov 25, 2002 | 9.417 | 9.457 | 9.260 | 9.386 | 1,346,357 | -0.10(-1.08%) |
Nov 22, 2002 | 9.433 | 9.559 | 9.417 | 9.488 | 1,532,650 | -0.09(-0.90%) |
Nov 21, 2002 | 9.661 | 9.731 | 9.559 | 9.574 | 1,288,762 | -0.09(-0.89%) |
Nov 20, 2002 | 9.574 | 9.723 | 9.574 | 9.661 | 787,477 | -0.10(-1.04%) |
Nov 19, 2002 | 9.904 | 9.967 | 9.653 | 9.763 | 933,377 | -0.14(-1.43%) |
Nov 18, 2002 | 10.02 | 10.18 | 9.888 | 9.904 | 1,624,395 | -0.12(-1.17%) |
Nov 15, 2002 | 9.771 | 10.12 | 9.567 | 10.02 | 1,834,134 | +0.22(+2.24%) |
Nov 14, 2002 | 9.496 | 9.802 | 9.449 | 9.802 | 1,477,986 | +0.12(+1.22%) |
Nov 13, 2002 | 9.041 | 9.771 | 9.041 | 9.684 | 3,053,706 | +0.43(+4.67%) |
Nov 12, 2002 | 8.876 | 9.433 | 8.876 | 9.253 | 3,489,876 | +0.46(+5.17%) |
Nov 11, 2002 | 8.538 | 8.860 | 8.484 | 8.797 | 3,215,916 | +0.26(+3.03%) |
Nov 08, 2002 | 8.915 | 9.001 | 8.507 | 8.538 | 1,083,610 | -0.32(-3.63%) |
Nov 07, 2002 | 8.436 | 8.907 | 8.436 | 8.860 | 1,475,819 | +0.42(+5.02%) |
Nov 06, 2002 | 8.538 | 8.554 | 8.436 | 8.436 | 1,376,811 | -0.08(-0.92%) |
Nov 05, 2002 | 8.460 | 8.633 | 8.444 | 8.515 | 2,034,444 | +0.06(+0.74%) |
Nov 04, 2002 | 8.554 | 8.664 | 8.397 | 8.452 | 949,942 | -0.10(-1.19%) |
Nov 01, 2002 | 8.625 | 8.672 | 8.531 | 8.554 | 1,345,210 | -0.13(-1.54%) |
Oct 31, 2002 | 8.648 | 8.750 | 8.468 | 8.688 | 165,650 | +0.09(+1.10%) |
Oct 30, 2002 | 8.664 | 8.727 | 8.436 | 8.593 | 1,054,812 | +0.01(+0.09%) |
Oct 29, 2002 | 8.758 | 8.790 | 8.397 | 8.586 | 723,893 | -0.18(-2.06%) |
Oct 28, 2002 | 8.907 | 8.986 | 8.672 | 8.766 | 628,707 | -0.06(-0.71%) |
Oct 25, 2002 | 8.750 | 8.837 | 8.609 | 8.829 | 712,170 | +0.09(+1.08%) |
Oct 24, 2002 | 8.970 | 8.970 | 8.735 | 8.735 | 1,183,765 | -0.05(-0.54%) |
Oct 23, 2002 | 8.907 | 8.947 | 8.711 | 8.782 | 1,215,238 | +0.11(+1.27%) |
Oct 22, 2002 | 9.009 | 9.025 | 8.617 | 8.672 | 114,681 | -0.32(-3.58%) |
Oct 21, 2002 | 8.837 | 9.025 | 8.805 | 8.994 | 666,170 | +0.16(+1.78%) |
Oct 18, 2002 | 8.774 | 8.923 | 8.711 | 8.837 | 956,441 | +0.13(+1.44%) |
Oct 17, 2002 | 8.711 | 8.790 | 8.601 | 8.711 | 1,245,820 | +0.20(+2.40%) |
Oct 16, 2002 | 8.429 | 8.554 | 8.429 | 8.507 | 880,879 | +0.02(+0.18%) |
Oct 15, 2002 | 8.476 | 8.570 | 8.327 | 8.491 | 1,419,753 | +0.37(+4.54%) |
Oct 14, 2002 | 7.848 | 8.193 | 7.809 | 8.123 | 1,303,925 | +0.27(+3.50%) |
Oct 11, 2002 | 7.848 | 8.240 | 7.809 | 7.848 | 4,703,841 | +0.28(+3.73%) |
Oct 10, 2002 | 7.848 | 7.966 | 7.275 | 7.565 | 4,708,556 | -0.44(-5.49%) |
Oct 09, 2002 | 8.209 | 8.279 | 7.981 | 8.005 | 1,639,431 | -0.24(-2.86%) |
Oct 08, 2002 | 8.083 | 8.311 | 8.005 | 8.240 | 1,421,537 | +0.03(+0.38%) |
Oct 07, 2002 | 8.256 | 8.374 | 8.075 | 8.209 | 1,714,101 | -0.11(-1.32%) |
Oct 04, 2002 | 8.750 | 8.750 | 8.232 | 8.319 | 1,784,694 | -0.32(-3.72%) |
Oct 03, 2002 | 8.892 | 9.025 | 8.640 | 8.640 | 2,188,627 | -0.20(-2.31%) |
Oct 02, 2002 | 9.260 | 9.355 | 8.845 | 8.845 | 1,614,584 | -0.50(-5.37%) |
Oct 01, 2002 | 9.119 | 9.347 | 9.009 | 9.347 | 1,126,169 | +0.22(+2.41%) |
Sep 30, 2002 | 9.080 | 9.198 | 8.962 | 9.127 | 1,624,523 | -0.20(-2.10%) |
Sep 27, 2002 | 9.449 | 9.488 | 9.300 | 9.323 | 1,227,216 | -0.20(-2.14%) |
Sep 26, 2002 | 9.551 | 9.551 | 9.417 | 9.527 | 1,100,939 | -0.02(-0.25%) |
Sep 25, 2002 | 9.574 | 9.614 | 9.433 | 9.551 | 1,466,645 | +0.15(+1.59%) |
Sep 24, 2002 | 9.402 | 9.433 | 9.229 | 9.402 | 1,477,348 | -0.08(-0.83%) |
Sep 23, 2002 | 9.606 | 9.606 | 9.315 | 9.480 | 1,152,673 | -0.08(-0.82%) |
Sep 20, 2002 | 9.260 | 9.731 | 9.198 | 9.559 | 2,172,572 | +0.37(+4.01%) |
Sep 19, 2002 | 9.598 | 9.614 | 9.143 | 9.190 | 1,284,684 | -0.49(-5.03%) |
Sep 18, 2002 | 9.747 | 9.763 | 9.457 | 9.676 | 1,034,934 | -0.07(-0.72%) |
Sep 17, 2002 | 9.731 | 9.841 | 9.590 | 9.747 | 1,897,591 | +0.00(+0.00%) |
Sep 16, 2002 | 9.535 | 9.771 | 9.417 | 9.747 | 1,336,418 | +0.21(+2.22%) |
Sep 13, 2002 | 9.033 | 9.535 | 9.025 | 9.535 | 1,965,763 | +0.49(+5.47%) |
Sep 12, 2002 | 9.221 | 9.260 | 9.025 | 9.041 | 835,261 | -0.26(-2.78%) |
Sep 11, 2002 | 9.276 | 9.410 | 9.237 | 9.300 | 858,070 | +0.08(+0.85%) |
Sep 10, 2002 | 9.104 | 9.253 | 8.970 | 9.221 | 975,427 | +0.12(+1.29%) |
Sep 09, 2002 | 9.182 | 9.260 | 9.001 | 9.104 | 985,493 | -0.08(-0.85%) |
Sep 06, 2002 | 9.049 | 9.182 | 8.868 | 9.182 | 1,648,478 | +0.21(+2.36%) |
Sep 05, 2002 | 9.496 | 9.496 | 8.923 | 8.970 | 3,133,345 | -0.60(-6.23%) |
Sep 04, 2002 | 9.457 | 9.598 | 9.339 | 9.567 | 2,031,768 | -0.17(-1.77%) |
Sep 03, 2002 | 9.723 | 9.888 | 9.402 | 9.739 | 1,384,839 | -0.01(-0.08%) |
Aug 30, 2002 | 9.496 | 9.896 | 9.457 | 9.747 | 1,422,684 | +0.25(+2.64%) |
Aug 29, 2002 | 9.723 | 9.723 | 9.449 | 9.496 | 1,245,820 | -0.16(-1.63%) |
Aug 28, 2002 | 10.05 | 10.05 | 9.496 | 9.653 | 2,257,308 | -0.51(-5.02%) |
Aug 27, 2002 | 9.731 | 10.16 | 9.543 | 10.16 | 3,114,487 | +0.45(+4.60%) |
Aug 26, 2002 | 9.512 | 9.778 | 9.300 | 9.716 | 3,092,697 | +0.28(+2.99%) |
Aug 23, 2002 | 8.593 | 9.543 | 8.319 | 9.433 | 7,786,727 | +1.08(+12.97%) |
Aug 22, 2002 | 8.476 | 8.476 | 8.311 | 8.350 | 3,652,724 | -0.07(-0.84%) |
Aug 21, 2002 | 8.625 | 8.672 | 8.225 | 8.421 | 2,901,307 | -0.13(-1.56%) |
Aug 20, 2002 | 8.342 | 8.640 | 8.303 | 8.554 | 1,690,528 | +0.66(+8.35%) |
Aug 16, 2002 | 8.554 | 8.586 | 7.871 | 7.895 | 2,632,698 | -0.68(-7.96%) |
Aug 15, 2002 | 8.695 | 8.782 | 8.374 | 8.578 | 2,058,655 | -0.08(-0.91%) |
Aug 14, 2002 | 8.688 | 8.703 | 8.570 | 8.656 | 1,538,512 | +0.05(+0.55%) |
Aug 13, 2002 | 8.947 | 8.994 | 8.476 | 8.609 | 1,604,772 | -0.38(-4.28%) |
Aug 12, 2002 | 8.947 | 9.064 | 8.868 | 8.994 | 1,536,218 | -0.62(-6.45%) |
Aug 07, 2002 | 9.559 | 9.708 | 9.355 | 9.614 | 873,743 | +0.08(+0.82%) |
Aug 06, 2002 | 9.433 | 9.763 | 9.378 | 9.535 | 937,072 | +0.11(+1.17%) |
Aug 05, 2002 | 9.590 | 9.653 | 9.104 | 9.425 | 1,327,116 | -0.24(-2.52%) |
Aug 02, 2002 | 9.692 | 9.896 | 9.519 | 9.669 | 941,787 | -0.07(-0.73%) |
Aug 01, 2002 | 9.810 | 9.951 | 9.692 | 9.739 | 873,361 | -0.19(-1.90%) |
Jul 31, 2002 | 10.50 | 10.50 | 9.747 | 9.928 | 2,204,300 | -0.60(-5.67%) |
Jul 30, 2002 | 9.888 | 10.55 | 9.771 | 10.52 | 2,848,936 | +0.50(+5.01%) |
Jul 29, 2002 | 10.28 | 10.59 | 9.653 | 10.02 | 3,508,735 | -0.34(-3.26%) |
Jul 26, 2002 | 9.810 | 10.52 | 9.747 | 10.36 | 964,341 | +0.49(+4.93%) |
Jul 25, 2002 | 9.818 | 10.20 | 9.653 | 9.873 | 1,066,917 | +0.08(+0.80%) |
Jul 24, 2002 | 8.515 | 9.888 | 8.366 | 9.794 | 1,756,534 | +0.72(+7.96%) |
Jul 23, 2002 | 9.378 | 9.480 | 8.907 | 9.072 | 1,414,274 | -0.31(-3.26%) |
Jul 22, 2002 | 9.653 | 9.975 | 9.158 | 9.378 | 1,454,922 | -0.48(-4.86%) |
Jul 19, 2002 | 9.849 | 10.22 | 9.731 | 9.857 | 1,627,836 | -0.35(-3.38%) |
Jul 17, 2002 | 10.19 | 10.45 | 9.967 | 10.20 | 900,247 | +0.12(+1.17%) |
Jul 12, 2002 | 9.967 | 10.30 | 9.928 | 10.08 | 1,149,488 | +0.08(+0.78%) |
Jul 11, 2002 | 10.13 | 10.17 | 9.904 | 10.01 | 1,097,244 | -0.18(-1.77%) |
Jul 10, 2002 | 10.32 | 10.40 | 10.08 | 10.19 | 1,581,836 | -0.04(-0.38%) |
Jul 09, 2002 | 10.52 | 10.58 | 10.20 | 10.23 | 1,236,008 | -0.35(-3.27%) |
Jul 08, 2002 | 10.89 | 10.87 | 10.57 | 10.57 | 1,112,153 | -0.32(-2.95%) |
Jul 05, 2002 | 10.58 | 10.89 | 10.55 | 10.89 | 832,713 | +0.31(+2.97%) |
Jul 04, 2002 | 10.78 | 10.78 | 10.20 | 10.58 | 2,505,275 | +0.00(+0.00%) |
Jul 03, 2002 | 10.78 | 10.78 | 10.20 | 10.58 | 2,486,034 | -0.24(-2.25%) |
Jul 02, 2002 | 11.38 | 11.38 | 10.32 | 10.82 | 4,705,243 | -1.09(-9.16%) |
Jul 01, 2002 | 12.09 | 12.20 | 11.83 | 11.91 | 1,488,434 | -0.26(-2.13%) |
Jun 28, 2002 | 12.09 | 12.22 | 11.96 | 12.17 | 2,697,302 | -0.03(-0.26%) |
Jun 27, 2002 | 11.99 | 12.20 | 11.78 | 12.20 | 1,669,758 | +0.41(+3.46%) |
Jun 26, 2002 | 11.48 | 11.93 | 11.40 | 11.80 | 1,363,814 | +0.09(+0.74%) |
Jun 25, 2002 | 11.88 | 12.09 | 11.70 | 11.71 | 1,269,648 | -0.06(-0.53%) |
Jun 21, 2002 | 11.69 | 11.83 | 11.69 | 11.77 | 1,303,415 | -0.06(-0.53%) |
Jun 20, 2002 | 11.85 | 12.00 | 11.80 | 11.83 | 1,643,509 | -0.02(-0.13%) |
Jun 19, 2002 | 12.17 | 12.18 | 11.85 | 11.85 | 1,323,421 | -0.36(-2.96%) |
Jun 18, 2002 | 12.22 | 12.33 | 12.02 | 12.21 | 1,832,733 | +0.01(+0.06%) |
Jun 17, 2002 | 11.85 | 12.24 | 11.85 | 12.20 | 1,730,539 | +0.44(+3.74%) |
Jun 14, 2002 | 11.71 | 11.83 | 11.50 | 11.76 | 991,355 | +0.15(+1.28%) |
Jun 12, 2002 | 11.38 | 11.65 | 11.31 | 11.61 | 1,187,970 | +0.23(+2.00%) |
Jun 11, 2002 | 11.48 | 11.56 | 11.36 | 11.39 | 817,422 | -0.07(-0.62%) |
Jun 10, 2002 | 11.47 | 11.66 | 11.35 | 11.46 | 1,186,186 | -0.09(-0.82%) |
Jun 07, 2002 | 11.07 | 11.56 | 11.07 | 11.55 | 1,226,961 | +0.31(+2.72%) |
Jun 06, 2002 | 11.38 | 11.43 | 11.16 | 11.25 | 1,344,573 | -0.21(-1.85%) |