Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.35 | 14.56 | 14.01 | 14.10 | 129,194 | -0.24(-1.65%) |
Jun 27, 2003 | 14.07 | 14.64 | 14.07 | 14.34 | 200,078 | +0.15(+1.04%) |
Jun 26, 2003 | 13.62 | 14.55 | 13.57 | 14.19 | 336,473 | +0.62(+4.58%) |
Jun 25, 2003 | 13.47 | 13.90 | 13.47 | 13.57 | 305,036 | +0.09(+0.66%) |
Jun 24, 2003 | 13.73 | 13.81 | 13.25 | 13.48 | 182,535 | -0.25(-1.80%) |
Jun 23, 2003 | 14.30 | 14.30 | 13.66 | 13.73 | 130,005 | -0.53(-3.73%) |
Jun 20, 2003 | 14.96 | 15.07 | 14.05 | 14.26 | 339,211 | -0.59(-3.98%) |
Jun 19, 2003 | 15.26 | 15.78 | 14.85 | 14.85 | 326,433 | -0.44(-2.90%) |
Jun 18, 2003 | 14.86 | 15.41 | 14.56 | 15.29 | 355,436 | +0.55(+3.75%) |
Jun 17, 2003 | 13.88 | 14.86 | 13.70 | 14.74 | 364,867 | +0.92(+6.63%) |
Jun 16, 2003 | 13.29 | 13.94 | 13.22 | 13.83 | 166,918 | +0.54(+4.08%) |
Jun 13, 2003 | 14.17 | 14.19 | 13.21 | 13.28 | 292,867 | -0.92(-6.46%) |
Jun 12, 2003 | 14.07 | 14.33 | 13.78 | 14.20 | 163,369 | +0.04(+0.29%) |
Jun 11, 2003 | 14.18 | 14.20 | 13.67 | 14.16 | 212,045 | -0.12(-0.84%) |
Jun 10, 2003 | 14.51 | 14.65 | 13.45 | 14.28 | 389,814 | -0.30(-2.03%) |
Jun 09, 2003 | 15.21 | 15.28 | 14.40 | 14.57 | 268,529 | -0.81(-5.26%) |
Jun 06, 2003 | 16.02 | 16.60 | 15.37 | 15.38 | 690,896 | -0.50(-3.17%) |
Jun 05, 2003 | 13.48 | 15.93 | 13.48 | 15.89 | 698,197 | +1.07(+7.19%) |
Jun 04, 2003 | 13.81 | 14.84 | 13.63 | 14.82 | 377,340 | +1.06(+7.66%) |
Jun 03, 2003 | 13.67 | 13.79 | 13.21 | 13.77 | 284,045 | +0.05(+0.36%) |
Jun 02, 2003 | 13.61 | 14.53 | 13.29 | 13.72 | 794,535 | +0.46(+3.50%) |
May 30, 2003 | 11.88 | 13.39 | 11.80 | 13.25 | 682,479 | +1.37(+11.54%) |
May 29, 2003 | 11.30 | 11.91 | 11.30 | 11.88 | 278,062 | +0.56(+4.96%) |
May 28, 2003 | 11.14 | 11.62 | 11.12 | 11.32 | 278,062 | +0.19(+1.68%) |
May 27, 2003 | 9.565 | 11.14 | 9.565 | 11.13 | 335,763 | +1.49(+15.44%) |
May 23, 2003 | 9.723 | 9.832 | 9.565 | 9.644 | 80,721 | -0.17(-1.70%) |
May 22, 2003 | 9.812 | 9.910 | 9.634 | 9.811 | 123,819 | +0.18(+1.83%) |
May 21, 2003 | 9.664 | 9.753 | 9.526 | 9.634 | 177,262 | -0.02(-0.20%) |
May 20, 2003 | 9.506 | 9.861 | 9.506 | 9.654 | 150,693 | +0.17(+1.77%) |
May 19, 2003 | 10.13 | 10.14 | 9.486 | 9.486 | 205,555 | -0.67(-6.60%) |
May 16, 2003 | 10.23 | 10.49 | 10.07 | 10.16 | 446,602 | -0.34(-3.20%) |
May 15, 2003 | 10.60 | 10.91 | 10.09 | 10.49 | 424,901 | -0.22(-2.02%) |
May 14, 2003 | 10.77 | 11.01 | 10.48 | 10.71 | 204,439 | -0.10(-0.92%) |
May 13, 2003 | 10.83 | 10.93 | 10.55 | 10.81 | 168,135 | -0.04(-0.36%) |
May 12, 2003 | 10.69 | 11.06 | 10.60 | 10.85 | 431,594 | +0.17(+1.57%) |
May 09, 2003 | 10.30 | 10.79 | 10.29 | 10.68 | 168,845 | +0.42(+4.13%) |
May 08, 2003 | 10.51 | 10.51 | 10.24 | 10.26 | 231,109 | -0.27(-2.53%) |
May 07, 2003 | 10.58 | 10.89 | 10.50 | 10.52 | 217,622 | -0.16(-1.48%) |
May 06, 2003 | 10.38 | 10.85 | 10.30 | 10.68 | 207,278 | +0.26(+2.46%) |
May 05, 2003 | 10.55 | 10.76 | 10.33 | 10.42 | 185,577 | -0.13(-1.22%) |
May 02, 2003 | 9.664 | 10.67 | 9.575 | 10.55 | 568,293 | +1.04(+10.88%) |
Apr 30, 2003 | 9.319 | 9.526 | 8.993 | 9.516 | 322,174 | +0.30(+3.21%) |
Apr 29, 2003 | 8.895 | 9.408 | 8.895 | 9.220 | 171,988 | +0.31(+3.43%) |
Apr 28, 2003 | 8.954 | 9.072 | 8.599 | 8.914 | 149,881 | +0.10(+1.12%) |
Apr 25, 2003 | 9.200 | 9.200 | 8.806 | 8.816 | 278,974 | -0.43(-4.69%) |
Apr 24, 2003 | 9.250 | 9.427 | 9.062 | 9.250 | 249,059 | -0.06(-0.64%) |
Apr 23, 2003 | 8.895 | 9.496 | 8.855 | 9.309 | 401,171 | +0.47(+5.36%) |
Apr 22, 2003 | 8.481 | 9.023 | 8.165 | 8.836 | 405,938 | +0.36(+4.19%) |
Apr 21, 2003 | 8.264 | 8.569 | 8.264 | 8.481 | 274,715 | +0.32(+3.86%) |
Apr 17, 2003 | 7.504 | 8.273 | 7.504 | 8.165 | 278,771 | +0.66(+8.80%) |
Apr 16, 2003 | 7.396 | 7.830 | 7.386 | 7.504 | 321,769 | +0.17(+2.28%) |
Apr 15, 2003 | 7.692 | 7.692 | 7.268 | 7.337 | 361,622 | -0.26(-3.38%) |
Apr 14, 2003 | 7.889 | 7.889 | 7.396 | 7.593 | 464,552 | +0.01(+0.13%) |
Apr 11, 2003 | 7.780 | 8.066 | 7.554 | 7.583 | 348,338 | -0.48(-5.99%) |
Apr 10, 2003 | 8.135 | 8.273 | 8.007 | 8.066 | 110,028 | -0.08(-0.97%) |
Apr 09, 2003 | 8.293 | 8.333 | 8.037 | 8.145 | 200,890 | -0.13(-1.55%) |
Apr 08, 2003 | 8.569 | 8.569 | 8.195 | 8.273 | 173,915 | -0.30(-3.45%) |
Apr 07, 2003 | 8.895 | 8.895 | 8.481 | 8.569 | 262,850 | +0.09(+1.05%) |
Apr 04, 2003 | 8.727 | 8.739 | 8.254 | 8.481 | 373,386 | -0.27(-3.04%) |
Apr 03, 2003 | 8.914 | 8.964 | 8.678 | 8.747 | 198,456 | -0.11(-1.22%) |
Apr 02, 2003 | 8.895 | 9.171 | 8.757 | 8.855 | 328,664 | +0.12(+1.35%) |
Apr 01, 2003 | 8.510 | 8.806 | 8.372 | 8.737 | 301,588 | +0.27(+3.14%) |
Mar 31, 2003 | 8.757 | 8.816 | 8.382 | 8.471 | 264,408 | -0.46(-5.18%) |
Mar 28, 2003 | 9.023 | 9.181 | 8.875 | 8.933 | 122,320 | -0.09(-1.01%) |
Mar 27, 2003 | 9.102 | 9.171 | 8.826 | 9.024 | 187,727 | -0.10(-1.07%) |
Mar 26, 2003 | 9.309 | 9.427 | 9.102 | 9.122 | 176,450 | -0.19(-2.01%) |
Mar 25, 2003 | 9.368 | 9.546 | 9.013 | 9.309 | 236,035 | -0.06(-0.63%) |
Mar 24, 2003 | 9.585 | 9.772 | 9.319 | 9.368 | 198,725 | -0.66(-6.59%) |
Mar 21, 2003 | 10.11 | 10.26 | 9.812 | 10.03 | 20,322,260 | +0.30(+3.04%) |
Mar 20, 2003 | 9.526 | 9.950 | 9.299 | 9.733 | 219,084 | +0.16(+1.66%) |
Mar 19, 2003 | 9.555 | 9.644 | 9.220 | 9.574 | 246,993 | +0.02(+0.20%) |
Mar 18, 2003 | 9.388 | 9.772 | 9.220 | 9.555 | 504,425 | +0.70(+7.91%) |
Mar 17, 2003 | 8.027 | 9.072 | 7.889 | 8.855 | 759,361 | +0.83(+10.32%) |
Mar 14, 2003 | 8.283 | 8.581 | 8.027 | 8.027 | 368,419 | -0.31(-3.67%) |
Mar 13, 2003 | 8.135 | 8.392 | 7.987 | 8.333 | 362,839 | +0.40(+5.10%) |
Mar 12, 2003 | 8.057 | 8.223 | 7.800 | 7.928 | 375,292 | -0.16(-1.95%) |
Mar 11, 2003 | 8.579 | 8.609 | 7.987 | 8.086 | 372,777 | -0.24(-2.84%) |
Mar 10, 2003 | 8.648 | 8.757 | 8.273 | 8.323 | 296,417 | -0.36(-4.09%) |
Mar 07, 2003 | 8.648 | 8.875 | 8.500 | 8.678 | 200,126 | -0.18(-2.00%) |
Mar 06, 2003 | 9.013 | 9.072 | 8.688 | 8.855 | 334,343 | -0.21(-2.26%) |
Mar 05, 2003 | 9.269 | 9.319 | 8.914 | 9.060 | 259,707 | -0.25(-2.67%) |
Mar 04, 2003 | 9.832 | 9.891 | 9.230 | 9.309 | 209,002 | -0.54(-5.51%) |
Mar 03, 2003 | 10.37 | 10.42 | 9.723 | 9.851 | 275,628 | -0.27(-2.63%) |
Feb 28, 2003 | 10.01 | 10.18 | 9.822 | 10.12 | 161,746 | +0.16(+1.58%) |
Feb 27, 2003 | 9.575 | 9.999 | 9.477 | 9.960 | 258,693 | +0.48(+5.10%) |
Feb 26, 2003 | 10.01 | 10.01 | 9.477 | 9.477 | 326,129 | -0.27(-2.73%) |
Feb 25, 2003 | 9.457 | 9.920 | 9.102 | 9.743 | 506,231 | +0.28(+2.92%) |
Feb 24, 2003 | 9.881 | 9.979 | 9.437 | 9.467 | 150,591 | -0.34(-3.42%) |
Feb 21, 2003 | 9.999 | 9.999 | 9.506 | 9.802 | 273,802 | -0.18(-1.78%) |
Feb 20, 2003 | 9.861 | 10.10 | 9.684 | 9.979 | 552,067 | +0.02(+0.20%) |
Feb 19, 2003 | 10.52 | 10.60 | 9.940 | 9.960 | 369,126 | -0.18(-1.75%) |
Feb 18, 2003 | 10.01 | 10.75 | 10.01 | 10.14 | 717,465 | +0.51(+5.33%) |
Feb 14, 2003 | 9.161 | 9.910 | 9.033 | 9.624 | 708,541 | +0.59(+6.55%) |
Feb 13, 2003 | 9.141 | 9.141 | 8.845 | 9.033 | 514,850 | +0.04(+0.44%) |
Feb 12, 2003 | 9.112 | 9.427 | 8.983 | 8.993 | 372,574 | -0.15(-1.62%) |
Feb 11, 2003 | 9.398 | 9.546 | 9.112 | 9.141 | 391,132 | -0.21(-2.22%) |
Feb 10, 2003 | 9.230 | 9.693 | 9.082 | 9.348 | 395,695 | +0.00(+0.00%) |
Feb 07, 2003 | 9.723 | 9.861 | 9.230 | 9.348 | 250,580 | -0.22(-2.27%) |
Feb 06, 2003 | 9.477 | 9.841 | 9.378 | 9.565 | 228,574 | +0.01(+0.10%) |
Feb 05, 2003 | 9.417 | 10.35 | 9.260 | 9.555 | 637,555 | -0.01(-0.10%) |
Feb 04, 2003 | 9.762 | 9.861 | 9.319 | 9.565 | 451,166 | -0.32(-3.19%) |
Feb 03, 2003 | 10.22 | 10.55 | 9.881 | 9.881 | 574,174 | -0.57(-5.47%) |
Jan 31, 2003 | 10.62 | 10.62 | 9.269 | 10.45 | 1,400,856 | -0.89(-7.83%) |
Jan 30, 2003 | 12.27 | 12.54 | 11.29 | 11.34 | 340,075 | -0.93(-7.56%) |
Jan 29, 2003 | 11.94 | 12.52 | 11.59 | 12.27 | 295,707 | +0.29(+2.39%) |
Jan 28, 2003 | 11.96 | 12.16 | 11.60 | 11.98 | 371,864 | +0.06(+0.50%) |
Jan 27, 2003 | 12.08 | 12.43 | 11.71 | 11.92 | 570,828 | -0.65(-5.18%) |
Jan 24, 2003 | 13.02 | 13.17 | 12.49 | 12.57 | 344,281 | -0.75(-5.63%) |
Jan 23, 2003 | 13.51 | 13.89 | 12.88 | 13.32 | 516,879 | +0.16(+1.20%) |
Jan 22, 2003 | 13.35 | 13.46 | 13.03 | 13.16 | 652,056 | -0.25(-1.84%) |
Jan 21, 2003 | 14.35 | 14.49 | 13.35 | 13.41 | 657,228 | -0.79(-5.56%) |
Jan 17, 2003 | 15.02 | 15.02 | 14.04 | 14.20 | 484,935 | -0.91(-6.01%) |
Jan 16, 2003 | 15.55 | 15.71 | 15.05 | 15.11 | 501,769 | -0.32(-2.05%) |
Jan 15, 2003 | 16.62 | 16.69 | 15.25 | 15.42 | 857,104 | -1.43(-8.48%) |
Jan 14, 2003 | 16.28 | 17.11 | 16.21 | 16.85 | 1,234,242 | +0.58(+3.58%) |
Jan 13, 2003 | 16.61 | 17.18 | 16.20 | 16.27 | 716,552 | -0.29(-1.73%) |
Jan 10, 2003 | 15.79 | 16.61 | 15.73 | 16.56 | 272,078 | +0.53(+3.32%) |
Jan 09, 2003 | 15.99 | 16.57 | 15.89 | 16.02 | 425,205 | +0.20(+1.25%) |
Jan 08, 2003 | 15.68 | 15.97 | 15.54 | 15.83 | 510,186 | +0.05(+0.31%) |
Jan 07, 2003 | 15.54 | 16.37 | 15.38 | 15.78 | 746,163 | +0.39(+2.56%) |
Jan 06, 2003 | 14.60 | 15.73 | 14.43 | 15.38 | 384,135 | +1.12(+7.88%) |
Jan 03, 2003 | 13.87 | 14.44 | 13.67 | 14.26 | 355,436 | +0.35(+2.48%) |
Jan 02, 2003 | 12.74 | 13.99 | 12.42 | 13.91 | 445,386 | +1.37(+10.93%) |
Dec 31, 2002 | 12.84 | 13.15 | 12.42 | 12.54 | 466,986 | -0.30(-2.30%) |
Dec 30, 2002 | 13.03 | 13.31 | 12.52 | 12.84 | 248,146 | -0.17(-1.29%) |
Dec 27, 2002 | 13.01 | 13.31 | 12.93 | 13.01 | 212,247 | -0.14(-1.05%) |
Dec 26, 2002 | 13.02 | 13.58 | 13.01 | 13.14 | 235,369 | +0.16(+1.22%) |
Dec 24, 2002 | 13.35 | 13.41 | 12.95 | 12.99 | 131,831 | -0.22(-1.64%) |
Dec 23, 2002 | 12.52 | 13.38 | 12.43 | 13.20 | 233,543 | +0.54(+4.28%) |
Dec 20, 2002 | 12.52 | 13.02 | 12.43 | 12.66 | 403,504 | -0.01(-0.08%) |
Dec 19, 2002 | 12.72 | 13.12 | 12.22 | 12.67 | 475,200 | -0.06(-0.47%) |
Dec 18, 2002 | 13.61 | 13.61 | 12.59 | 12.73 | 464,755 | -1.05(-7.65%) |
Dec 17, 2002 | 14.20 | 14.67 | 13.61 | 13.79 | 179,594 | -0.54(-3.79%) |
Dec 16, 2002 | 13.62 | 14.36 | 13.43 | 14.33 | 304,124 | +0.88(+6.52%) |
Dec 13, 2002 | 14.52 | 14.52 | 13.37 | 13.45 | 394,377 | -1.06(-7.34%) |
Dec 12, 2002 | 14.42 | 14.76 | 14.32 | 14.52 | 214,377 | +0.22(+1.52%) |
Dec 11, 2002 | 14.10 | 14.79 | 13.76 | 14.30 | 317,205 | -0.06(-0.41%) |
Dec 10, 2002 | 13.37 | 14.40 | 13.32 | 14.36 | 490,715 | +1.16(+8.82%) |
Dec 09, 2002 | 14.42 | 14.50 | 13.07 | 13.19 | 413,138 | -1.32(-9.10%) |
Dec 06, 2002 | 13.99 | 14.93 | 13.94 | 14.52 | 358,783 | +0.42(+3.00%) |
Dec 05, 2002 | 15.43 | 15.78 | 14.01 | 14.09 | 679,943 | -1.19(-7.80%) |
Dec 04, 2002 | 16.16 | 16.22 | 14.88 | 15.28 | 418,614 | -1.14(-6.96%) |
Dec 03, 2002 | 17.65 | 17.70 | 16.23 | 16.43 | 860,958 | -1.55(-8.61%) |
Dec 02, 2002 | 18.01 | 19.23 | 17.82 | 17.98 | 676,800 | +0.36(+2.07%) |
Nov 29, 2002 | 18.06 | 18.30 | 17.61 | 17.61 | 185,476 | -0.27(-1.49%) |
Nov 27, 2002 | 16.80 | 17.95 | 16.68 | 17.88 | 208,191 | +1.25(+7.53%) |
Nov 26, 2002 | 17.26 | 17.66 | 16.44 | 16.63 | 570,726 | -0.79(-4.53%) |
Nov 25, 2002 | 16.76 | 18.04 | 16.69 | 17.41 | 754,276 | +1.03(+6.26%) |
Nov 22, 2002 | 16.17 | 16.77 | 15.17 | 16.39 | 735,819 | +0.01(+0.07%) |
Nov 21, 2002 | 13.56 | 16.41 | 13.52 | 16.38 | 835,605 | +2.94(+21.86%) |
Nov 20, 2002 | 12.39 | 13.53 | 12.38 | 13.44 | 345,397 | +0.99(+7.92%) |
Nov 19, 2002 | 12.47 | 12.86 | 12.33 | 12.45 | 414,659 | -0.03(-0.24%) |
Nov 18, 2002 | 13.02 | 13.15 | 12.41 | 12.48 | 320,957 | -0.35(-2.69%) |
Nov 15, 2002 | 12.62 | 12.94 | 12.29 | 12.83 | 316,800 | +0.12(+0.93%) |
Nov 14, 2002 | 12.26 | 12.81 | 12.23 | 12.71 | 362,535 | +0.68(+5.66%) |
Nov 13, 2002 | 11.89 | 12.28 | 11.40 | 12.03 | 347,932 | +0.21(+1.75%) |
Nov 12, 2002 | 11.73 | 12.03 | 11.54 | 11.82 | 682,174 | +0.17(+1.44%) |
Nov 11, 2002 | 12.76 | 12.76 | 11.66 | 11.66 | 772,327 | -1.24(-9.63%) |
Nov 08, 2002 | 12.51 | 13.17 | 12.37 | 12.90 | 276,743 | -0.18(-1.36%) |
Nov 07, 2002 | 13.80 | 13.90 | 12.67 | 13.08 | 488,687 | -1.02(-7.21%) |
Nov 06, 2002 | 13.12 | 14.19 | 13.00 | 14.09 | 426,422 | +0.98(+7.44%) |
Nov 05, 2002 | 13.40 | 13.40 | 12.54 | 13.12 | 488,788 | -0.44(-3.27%) |
Nov 04, 2002 | 12.85 | 14.32 | 12.82 | 13.56 | 743,324 | +0.98(+7.76%) |
Nov 01, 2002 | 11.92 | 12.64 | 11.56 | 12.58 | 363,448 | +0.64(+5.37%) |
Oct 31, 2002 | 11.60 | 12.07 | 11.51 | 11.94 | 591,414 | +0.21(+1.76%) |
Oct 30, 2002 | 11.01 | 11.87 | 11.01 | 11.73 | 362,231 | +0.62(+5.61%) |
Oct 29, 2002 | 11.35 | 11.36 | 10.69 | 11.11 | 519,008 | -0.39(-3.36%) |
Oct 28, 2002 | 10.68 | 11.96 | 10.65 | 11.50 | 1,126,862 | +0.86(+8.06%) |
Oct 25, 2002 | 9.516 | 10.66 | 9.516 | 10.64 | 632,025 | +1.05(+10.89%) |
Oct 24, 2002 | 9.319 | 10.31 | 9.181 | 9.595 | 641,611 | +0.29(+3.07%) |
Oct 23, 2002 | 8.333 | 9.358 | 8.135 | 9.309 | 790,445 | +0.91(+10.80%) |
Oct 22, 2002 | 8.776 | 8.875 | 8.303 | 8.402 | 391,842 | -0.50(-5.65%) |
Oct 21, 2002 | 8.510 | 9.023 | 8.175 | 8.905 | 341,239 | +0.30(+3.44%) |
Oct 18, 2002 | 7.051 | 8.806 | 7.051 | 8.609 | 724,564 | +1.02(+13.38%) |
Oct 17, 2002 | 8.234 | 8.737 | 7.573 | 7.593 | 602,974 | -0.22(-2.78%) |
Oct 16, 2002 | 8.126 | 8.126 | 7.425 | 7.810 | 508,790 | -0.52(-6.27%) |
Oct 15, 2002 | 7.889 | 8.412 | 7.889 | 8.333 | 305,239 | +0.85(+11.33%) |
Oct 14, 2002 | 7.494 | 7.889 | 7.277 | 7.485 | 1,037,611 | -0.17(-2.19%) |
Oct 11, 2002 | 7.376 | 7.741 | 7.297 | 7.652 | 344,293 | +0.54(+7.63%) |
Oct 10, 2002 | 6.193 | 7.149 | 6.055 | 7.110 | 471,448 | +1.02(+16.67%) |
Oct 09, 2002 | 6.065 | 6.262 | 5.798 | 6.094 | 723,853 | +0.03(+0.49%) |
Oct 08, 2002 | 6.706 | 6.882 | 5.887 | 6.065 | 865,420 | -0.56(-8.48%) |
Oct 07, 2002 | 7.100 | 7.100 | 6.627 | 6.627 | 411,414 | -0.45(-6.41%) |
Oct 04, 2002 | 7.672 | 7.721 | 6.715 | 7.080 | 387,095 | -0.79(-10.02%) |
Oct 03, 2002 | 8.983 | 9.033 | 7.800 | 7.869 | 563,794 | -1.08(-12.11%) |
Oct 02, 2002 | 9.417 | 9.841 | 9.112 | 8.954 | 231,515 | -0.51(-5.42%) |
Oct 01, 2002 | 8.924 | 9.585 | 8.135 | 9.467 | 461,712 | +0.69(+7.87%) |
Sep 30, 2002 | 8.845 | 9.319 | 8.510 | 8.776 | 217,629 | -0.13(-1.44%) |
Sep 27, 2002 | 9.269 | 9.467 | 8.826 | 8.905 | 150,287 | -0.39(-4.24%) |
Sep 26, 2002 | 9.269 | 9.871 | 9.171 | 9.299 | 487,977 | +0.05(+0.53%) |
Sep 25, 2002 | 8.836 | 9.447 | 8.579 | 9.250 | 419,212 | +0.59(+6.83%) |
Sep 24, 2002 | 8.490 | 9.043 | 8.313 | 8.658 | 259,511 | -0.02(-0.23%) |
Sep 23, 2002 | 8.461 | 9.358 | 8.431 | 8.678 | 318,321 | +0.20(+2.30%) |
Sep 20, 2002 | 9.555 | 9.644 | 8.481 | 8.483 | 322,135 | -0.70(-7.60%) |
Sep 19, 2002 | 9.615 | 9.871 | 9.102 | 9.181 | 244,531 | -0.68(-6.90%) |
Sep 18, 2002 | 10.39 | 10.52 | 9.762 | 9.861 | 570,724 | -0.70(-6.63%) |
Sep 17, 2002 | 11.67 | 11.93 | 10.51 | 10.56 | 237,093 | -0.95(-8.23%) |
Sep 16, 2002 | 11.74 | 11.78 | 11.39 | 11.51 | 178,276 | -0.18(-1.52%) |
Sep 13, 2002 | 11.54 | 11.83 | 11.42 | 11.69 | 336,371 | +0.12(+1.02%) |
Sep 12, 2002 | 12.52 | 12.52 | 11.46 | 11.57 | 458,062 | -1.06(-8.43%) |
Sep 11, 2002 | 12.51 | 13.13 | 12.47 | 12.63 | 167,425 | +0.19(+1.51%) |
Sep 10, 2002 | 11.77 | 12.65 | 11.54 | 12.44 | 225,228 | +0.86(+7.40%) |
Sep 09, 2002 | 11.83 | 11.96 | 11.41 | 11.59 | 433,622 | -0.30(-2.49%) |
Sep 06, 2002 | 11.54 | 12.08 | 11.53 | 11.88 | 169,180 | +0.61(+5.42%) |
Sep 05, 2002 | 11.39 | 11.51 | 10.85 | 11.27 | 331,402 | -0.43(-3.71%) |
Sep 04, 2002 | 11.42 | 11.72 | 11.17 | 11.71 | 427,436 | +0.34(+2.95%) |
Sep 03, 2002 | 11.97 | 12.08 | 11.31 | 11.37 | 359,797 | -0.76(-6.26%) |
Aug 30, 2002 | 12.23 | 12.57 | 11.98 | 12.13 | 233,045 | -0.37(-3.00%) |
Aug 29, 2002 | 12.18 | 12.73 | 11.78 | 12.50 | 710,467 | +0.26(+2.09%) |
Aug 28, 2002 | 13.12 | 13.12 | 12.19 | 12.25 | 429,464 | -0.88(-6.68%) |
Aug 27, 2002 | 13.81 | 13.81 | 13.07 | 13.12 | 639,277 | -0.64(-4.66%) |
Aug 26, 2002 | 14.45 | 14.53 | 13.60 | 13.77 | 528,694 | -0.63(-4.38%) |
Aug 23, 2002 | 15.73 | 15.83 | 14.25 | 14.40 | 329,050 | -1.39(-8.81%) |
Aug 22, 2002 | 15.58 | 16.01 | 15.33 | 15.79 | 279,223 | +0.26(+1.65%) |
Aug 21, 2002 | 15.68 | 16.12 | 15.19 | 15.53 | 289,308 | +0.00(+0.00%) |
Aug 20, 2002 | 16.46 | 16.56 | 15.48 | 15.53 | 236,501 | -0.16(-1.01%) |
Aug 16, 2002 | 14.23 | 15.78 | 14.02 | 15.69 | 350,062 | +1.35(+9.42%) |
Aug 15, 2002 | 14.84 | 14.84 | 13.75 | 14.34 | 319,935 | +0.02(+0.14%) |
Aug 14, 2002 | 13.51 | 14.59 | 13.32 | 14.32 | 353,104 | +0.65(+4.76%) |
Aug 13, 2002 | 14.11 | 14.74 | 13.50 | 13.67 | 532,597 | -0.52(-3.68%) |
Aug 12, 2002 | 14.10 | 14.32 | 13.55 | 14.19 | 367,088 | +1.02(+7.71%) |
Aug 07, 2002 | 13.71 | 14.35 | 12.75 | 13.17 | 500,045 | -0.13(-0.96%) |
Aug 06, 2002 | 12.69 | 13.75 | 12.68 | 13.30 | 686,839 | +0.92(+7.40%) |
Aug 05, 2002 | 13.45 | 13.71 | 12.12 | 12.39 | 407,327 | -1.06(-7.92%) |
Aug 02, 2002 | 13.92 | 13.92 | 13.19 | 13.45 | 248,856 | -0.39(-2.85%) |
Aug 01, 2002 | 14.78 | 14.78 | 13.78 | 13.85 | 269,584 | -0.72(-4.94%) |
Jul 31, 2002 | 14.99 | 14.99 | 14.35 | 14.56 | 531,152 | -0.77(-5.01%) |
Jul 30, 2002 | 14.45 | 15.73 | 13.96 | 15.33 | 576,517 | +1.08(+7.61%) |
Jul 29, 2002 | 13.90 | 14.53 | 13.72 | 14.25 | 472,803 | +0.44(+3.21%) |
Jul 26, 2002 | 14.01 | 14.14 | 13.03 | 13.81 | 575,617 | +0.56(+4.24%) |
Jul 25, 2002 | 13.67 | 13.78 | 12.33 | 13.24 | 1,155,709 | -0.53(-3.87%) |
Jul 24, 2002 | 14.40 | 14.41 | 12.52 | 13.78 | 1,862,035 | -0.42(-2.99%) |
Jul 23, 2002 | 15.78 | 15.79 | 14.11 | 14.20 | 655,757 | -1.56(-9.89%) |
Jul 22, 2002 | 17.47 | 17.70 | 15.48 | 15.76 | 929,296 | -1.83(-10.43%) |
Jul 19, 2002 | 17.46 | 17.75 | 16.91 | 17.59 | 685,014 | -1.37(-7.23%) |
Jul 17, 2002 | 20.17 | 21.50 | 18.56 | 18.96 | 715,538 | +0.84(+4.62%) |
Jul 12, 2002 | 18.28 | 18.57 | 17.70 | 18.12 | 504,608 | +0.22(+1.21%) |
Jul 11, 2002 | 17.05 | 18.17 | 16.68 | 17.91 | 332,822 | +0.84(+4.91%) |
Jul 10, 2002 | 17.12 | 18.00 | 16.84 | 17.07 | 753,262 | +0.06(+0.35%) |
Jul 09, 2002 | 19.78 | 19.36 | 17.49 | 17.01 | 1,070,062 | -2.77(-14.01%) |
Jul 08, 2002 | 20.93 | 21.20 | 20.09 | 19.78 | 324,405 | -1.14(-5.47%) |
Jul 05, 2002 | 19.33 | 21.05 | 19.08 | 20.93 | 146,636 | +1.64(+8.49%) |
Jul 04, 2002 | 19.08 | 19.52 | 18.25 | 19.29 | 654,591 | +0.00(+0.00%) |
Jul 03, 2002 | 19.08 | 19.52 | 18.25 | 19.29 | 654,591 | +0.14(+0.72%) |
Jul 02, 2002 | 20.15 | 20.24 | 18.93 | 19.15 | 547,098 | -1.14(-5.64%) |