Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.581 | 8.885 | 8.581 | 8.825 | 5,296,236 | +0.24(+2.84%) |
Jun 27, 2003 | 8.575 | 8.608 | 8.502 | 8.581 | 3,474,072 | +0.01(+0.08%) |
Jun 26, 2003 | 8.489 | 8.601 | 8.364 | 8.575 | 4,883,865 | +0.09(+1.09%) |
Jun 25, 2003 | 8.773 | 8.839 | 8.443 | 8.482 | 7,429,648 | -0.36(-4.03%) |
Jun 24, 2003 | 8.924 | 8.971 | 8.720 | 8.839 | 8,884,469 | -0.38(-4.15%) |
Jun 23, 2003 | 9.498 | 9.544 | 9.221 | 9.221 | 5,818,219 | -0.38(-3.92%) |
Jun 20, 2003 | 9.584 | 9.696 | 9.366 | 9.597 | 8,000,752 | +0.15(+1.54%) |
Jun 19, 2003 | 9.597 | 9.630 | 9.300 | 9.452 | 6,423,130 | -0.15(-1.51%) |
Jun 18, 2003 | 9.353 | 9.795 | 9.201 | 9.597 | 6,975,586 | +0.13(+1.39%) |
Jun 17, 2003 | 9.419 | 9.511 | 9.281 | 9.465 | 5,047,752 | +0.05(+0.49%) |
Jun 16, 2003 | 9.089 | 9.426 | 9.089 | 9.419 | 2,509,246 | +0.36(+3.93%) |
Jun 13, 2003 | 9.412 | 9.432 | 8.971 | 9.063 | 4,246,055 | -0.28(-3.03%) |
Jun 12, 2003 | 9.439 | 9.439 | 9.228 | 9.347 | 3,020,009 | -0.09(-0.98%) |
Jun 11, 2003 | 9.261 | 9.478 | 9.208 | 9.439 | 3,308,972 | +0.20(+2.14%) |
Jun 10, 2003 | 9.234 | 9.300 | 9.122 | 9.241 | 4,311,094 | +0.09(+1.01%) |
Jun 09, 2003 | 9.142 | 9.248 | 9.083 | 9.149 | 4,573,374 | +0.01(+0.14%) |
Jun 06, 2003 | 9.234 | 9.340 | 9.135 | 9.135 | 5,150,390 | +0.19(+2.14%) |
Jun 05, 2003 | 8.964 | 8.971 | 8.753 | 8.944 | 3,088,991 | -0.05(-0.59%) |
Jun 04, 2003 | 8.845 | 9.037 | 8.839 | 8.997 | 4,906,151 | +0.15(+1.72%) |
Jun 03, 2003 | 9.070 | 9.070 | 8.700 | 8.845 | 3,659,184 | -0.19(-2.12%) |
Jun 02, 2003 | 9.070 | 9.188 | 8.984 | 9.037 | 3,949,360 | -0.03(-0.36%) |
May 30, 2003 | 8.812 | 9.070 | 8.799 | 9.070 | 4,875,527 | +0.35(+4.01%) |
May 29, 2003 | 8.707 | 8.944 | 8.694 | 8.720 | 2,814,734 | +0.01(+0.15%) |
May 28, 2003 | 8.641 | 8.792 | 8.608 | 8.707 | 4,009,245 | -0.04(-0.45%) |
May 27, 2003 | 8.575 | 8.806 | 8.482 | 8.746 | 4,291,992 | +0.13(+1.53%) |
May 23, 2003 | 8.542 | 8.680 | 8.476 | 8.614 | 2,829,136 | +0.12(+1.40%) |
May 22, 2003 | 8.245 | 8.674 | 8.245 | 8.496 | 5,214,671 | +0.28(+3.45%) |
May 21, 2003 | 8.113 | 8.245 | 8.093 | 8.212 | 2,274,710 | +0.09(+1.06%) |
May 20, 2003 | 8.001 | 8.179 | 7.968 | 8.126 | 5,085,199 | +0.12(+1.48%) |
May 19, 2003 | 8.370 | 8.370 | 7.988 | 8.008 | 3,356,728 | -0.44(-5.16%) |
May 16, 2003 | 8.212 | 8.443 | 8.021 | 8.443 | 3,719,524 | +0.27(+3.31%) |
May 15, 2003 | 7.915 | 8.199 | 7.882 | 8.172 | 3,907,668 | +0.28(+3.60%) |
May 14, 2003 | 7.862 | 8.008 | 7.829 | 7.889 | 4,143,265 | +0.03(+0.34%) |
May 13, 2003 | 7.988 | 8.021 | 7.810 | 7.862 | 4,652,968 | -0.18(-2.30%) |
May 12, 2003 | 7.731 | 8.120 | 7.698 | 8.047 | 6,712,396 | +0.22(+2.78%) |
May 09, 2003 | 7.513 | 7.849 | 6.233 | 7.829 | 11,107,633 | +0.32(+4.21%) |
May 08, 2003 | 7.750 | 7.750 | 7.348 | 7.513 | 6,382,196 | -0.17(-2.23%) |
May 07, 2003 | 7.671 | 7.948 | 7.632 | 7.684 | 14,363,694 | -0.07(-0.85%) |
May 06, 2003 | 7.671 | 7.816 | 7.612 | 7.750 | 8,755,300 | +0.08(+1.03%) |
May 05, 2003 | 7.869 | 7.869 | 7.645 | 7.671 | 7,272,432 | -0.22(-2.76%) |
May 02, 2003 | 7.486 | 7.895 | 7.486 | 7.889 | 4,655,545 | +0.24(+3.10%) |
May 01, 2003 | 7.473 | 7.651 | 7.348 | 7.651 | 2,695,722 | +0.13(+1.75%) |
Apr 30, 2003 | 7.513 | 7.665 | 7.401 | 7.519 | 4,724,223 | -0.04(-0.52%) |
Apr 29, 2003 | 7.453 | 7.579 | 7.341 | 7.559 | 4,979,984 | +0.11(+1.42%) |
Apr 28, 2003 | 7.157 | 7.500 | 7.157 | 7.453 | 4,325,800 | +0.20(+2.73%) |
Apr 25, 2003 | 7.262 | 7.308 | 7.124 | 7.256 | 4,158,729 | -0.05(-0.72%) |
Apr 24, 2003 | 7.322 | 7.421 | 7.196 | 7.308 | 3,889,778 | -0.18(-2.38%) |
Apr 23, 2003 | 7.031 | 7.519 | 6.985 | 7.486 | 11,532,132 | +0.38(+5.39%) |
Apr 22, 2003 | 6.649 | 7.104 | 6.596 | 7.104 | 3,834,442 | +0.35(+5.18%) |
Apr 21, 2003 | 6.748 | 6.781 | 6.596 | 6.754 | 3,549,572 | +0.06(+0.89%) |
Apr 17, 2003 | 6.616 | 6.768 | 6.609 | 6.695 | 4,506,819 | +0.02(+0.30%) |
Apr 16, 2003 | 6.774 | 6.965 | 6.642 | 6.675 | 6,051,390 | +0.03(+0.40%) |
Apr 15, 2003 | 6.589 | 6.827 | 6.497 | 6.649 | 10,926,766 | +0.06(+0.90%) |
Apr 14, 2003 | 6.392 | 6.695 | 6.392 | 6.589 | 2,592,023 | +0.19(+2.99%) |
Apr 11, 2003 | 6.530 | 6.662 | 6.326 | 6.398 | 6,053,967 | -0.08(-1.22%) |
Apr 10, 2003 | 6.418 | 6.497 | 6.326 | 6.477 | 3,709,973 | +0.15(+2.29%) |
Apr 09, 2003 | 6.504 | 6.570 | 6.326 | 6.332 | 3,756,668 | -0.13(-1.94%) |
Apr 08, 2003 | 6.596 | 6.629 | 6.451 | 6.457 | 5,036,836 | -0.14(-2.10%) |
Apr 07, 2003 | 6.794 | 6.860 | 6.589 | 6.596 | 6,023,039 | +0.10(+1.52%) |
Apr 04, 2003 | 6.675 | 6.695 | 6.477 | 6.497 | 5,567,461 | -0.18(-2.67%) |
Apr 03, 2003 | 6.438 | 6.820 | 6.411 | 6.675 | 12,054,873 | +0.24(+3.69%) |
Apr 02, 2003 | 6.299 | 6.490 | 6.286 | 6.438 | 8,094,445 | +0.30(+4.95%) |
Apr 01, 2003 | 6.167 | 6.240 | 6.062 | 6.134 | 4,297,298 | +0.00(+0.00%) |
Mar 31, 2003 | 6.180 | 6.293 | 6.108 | 6.134 | 4,322,768 | -0.15(-2.31%) |
Mar 28, 2003 | 6.273 | 6.550 | 6.207 | 6.279 | 6,536,077 | +0.01(+0.21%) |
Mar 27, 2003 | 6.266 | 6.385 | 6.213 | 6.266 | 7,040,322 | -0.13(-2.06%) |
Mar 26, 2003 | 6.451 | 6.490 | 6.227 | 6.398 | 5,171,615 | -0.05(-0.72%) |
Mar 25, 2003 | 6.365 | 6.563 | 6.233 | 6.444 | 11,978,311 | +0.22(+3.61%) |
Mar 24, 2003 | 6.431 | 6.477 | 6.187 | 6.220 | 7,381,741 | -0.33(-5.04%) |
Mar 21, 2003 | 6.431 | 6.603 | 6.293 | 6.550 | 6,452,997 | +0.26(+4.20%) |
Mar 20, 2003 | 6.068 | 6.352 | 5.963 | 6.286 | 8,355,967 | +0.18(+3.03%) |
Mar 19, 2003 | 5.870 | 6.101 | 5.837 | 6.101 | 106,124 | +0.18(+3.12%) |
Mar 18, 2003 | 6.134 | 6.134 | 5.870 | 5.917 | 7,332,317 | -0.09(-1.43%) |
Mar 17, 2003 | 5.686 | 6.002 | 5.613 | 6.002 | 9,337,167 | +0.27(+4.72%) |
Mar 14, 2003 | 5.620 | 5.739 | 5.508 | 5.732 | 8,577,920 | +0.15(+2.72%) |
Mar 13, 2003 | 5.673 | 5.725 | 5.521 | 5.580 | 17,160,538 | +0.02(+0.36%) |
Mar 12, 2003 | 5.204 | 5.593 | 5.204 | 5.560 | 18,808,354 | +0.28(+5.24%) |
Mar 11, 2003 | 5.250 | 5.369 | 5.151 | 5.283 | 59,039,676 | +0.00(+0.00%) |
Mar 10, 2003 | 5.244 | 5.336 | 5.013 | 5.283 | 33,030,752 | -0.29(-5.21%) |
Mar 07, 2003 | 4.749 | 5.771 | 4.749 | 5.574 | 14,336,102 | -0.09(-1.63%) |
Mar 06, 2003 | 5.936 | 5.936 | 5.554 | 5.666 | 3,964,521 | -0.27(-4.56%) |
Mar 05, 2003 | 6.095 | 6.187 | 5.877 | 5.936 | 4,649,632 | -0.17(-2.81%) |
Mar 04, 2003 | 6.312 | 6.332 | 6.095 | 6.108 | 1,951,332 | -0.17(-2.73%) |
Mar 03, 2003 | 6.497 | 6.563 | 6.279 | 6.279 | 3,054,576 | -0.09(-1.35%) |
Feb 28, 2003 | 6.411 | 6.570 | 6.326 | 6.365 | 4,923,586 | -0.03(-0.52%) |
Feb 27, 2003 | 6.101 | 6.431 | 6.022 | 6.398 | 4,845,660 | +0.30(+4.98%) |
Feb 26, 2003 | 6.101 | 6.147 | 6.002 | 6.095 | 2,240,598 | -0.06(-0.96%) |
Feb 25, 2003 | 6.002 | 6.167 | 5.824 | 6.154 | 1,883,564 | +0.07(+1.08%) |
Feb 24, 2003 | 6.161 | 6.332 | 6.068 | 6.088 | 2,642,660 | -0.28(-4.45%) |
Feb 21, 2003 | 6.266 | 6.398 | 6.194 | 6.372 | 2,754,697 | +0.17(+2.77%) |
Feb 20, 2003 | 6.266 | 6.332 | 6.121 | 6.200 | 2,073,831 | +0.03(+0.53%) |
Feb 19, 2003 | 6.200 | 6.260 | 6.068 | 6.167 | 1,746,360 | -0.10(-1.58%) |
Feb 18, 2003 | 6.266 | 6.332 | 6.194 | 6.266 | 3,113,096 | +0.02(+0.32%) |
Feb 14, 2003 | 5.818 | 6.246 | 5.798 | 6.246 | 3,438,293 | +0.41(+7.01%) |
Feb 13, 2003 | 5.877 | 6.002 | 5.673 | 5.837 | 9,821,400 | -0.25(-4.12%) |
Feb 12, 2003 | 6.398 | 6.497 | 6.009 | 6.088 | 10,053,661 | -0.73(-10.74%) |
Feb 11, 2003 | 6.761 | 7.157 | 6.741 | 6.820 | 6,134,016 | +0.06(+0.88%) |
Feb 10, 2003 | 6.913 | 7.064 | 6.721 | 6.761 | 5,300,481 | -0.19(-2.75%) |
Feb 07, 2003 | 7.229 | 7.236 | 6.926 | 6.952 | 4,701,027 | -0.35(-4.79%) |
Feb 06, 2003 | 7.552 | 7.671 | 7.282 | 7.302 | 3,537,292 | -0.28(-3.74%) |
Feb 05, 2003 | 7.770 | 7.981 | 7.579 | 7.585 | 2,721,950 | -0.16(-2.04%) |
Feb 04, 2003 | 8.324 | 8.324 | 7.717 | 7.744 | 6,568,370 | -0.57(-6.90%) |
Feb 03, 2003 | 8.509 | 8.562 | 8.311 | 8.318 | 2,213,157 | -0.17(-2.02%) |
Jan 31, 2003 | 7.961 | 8.509 | 7.961 | 8.489 | 3,513,035 | +0.49(+6.19%) |
Jan 30, 2003 | 8.351 | 8.423 | 7.994 | 7.994 | 2,491,053 | -0.42(-5.02%) |
Jan 29, 2003 | 8.463 | 8.463 | 8.113 | 8.416 | 2,520,010 | -0.05(-0.55%) |
Jan 28, 2003 | 8.357 | 8.542 | 8.166 | 8.463 | 2,888,718 | +0.14(+1.66%) |
Jan 27, 2003 | 8.674 | 8.845 | 8.245 | 8.324 | 3,546,085 | -0.35(-4.03%) |
Jan 24, 2003 | 9.030 | 9.070 | 8.614 | 8.674 | 2,678,894 | -0.31(-3.45%) |
Jan 23, 2003 | 8.740 | 9.076 | 8.740 | 8.984 | 3,129,470 | +0.21(+2.41%) |
Jan 22, 2003 | 8.740 | 8.957 | 8.641 | 8.773 | 3,672,980 | -0.07(-0.82%) |
Jan 21, 2003 | 9.360 | 9.360 | 8.759 | 8.845 | 5,236,654 | -0.51(-5.43%) |
Jan 17, 2003 | 9.630 | 9.630 | 9.340 | 9.353 | 2,416,917 | -0.28(-2.88%) |
Jan 16, 2003 | 9.960 | 9.960 | 9.564 | 9.630 | 2,984,230 | -0.16(-1.68%) |
Jan 15, 2003 | 9.947 | 9.953 | 9.723 | 9.795 | 3,224,679 | -0.10(-1.00%) |
Jan 14, 2003 | 9.907 | 9.993 | 9.881 | 9.894 | 3,910,094 | -0.01(-0.13%) |
Jan 13, 2003 | 9.894 | 10.12 | 9.887 | 9.907 | 3,577,317 | -0.03(-0.33%) |
Jan 10, 2003 | 10.14 | 10.25 | 9.927 | 9.940 | 3,102,938 | -0.20(-2.02%) |
Jan 09, 2003 | 9.901 | 10.28 | 9.901 | 10.14 | 2,827,014 | +0.24(+2.47%) |
Jan 08, 2003 | 9.993 | 10.09 | 9.854 | 9.901 | 2,668,433 | -0.06(-0.60%) |
Jan 07, 2003 | 10.06 | 10.09 | 9.960 | 9.960 | 2,708,609 | -0.14(-1.37%) |
Jan 06, 2003 | 9.841 | 10.10 | 9.782 | 10.10 | 2,923,891 | +0.32(+3.31%) |
Jan 03, 2003 | 9.597 | 9.821 | 9.492 | 9.775 | 2,712,096 | +0.12(+1.23%) |
Jan 02, 2003 | 9.287 | 9.723 | 9.254 | 9.657 | 2,573,224 | +0.37(+3.98%) |
Dec 31, 2002 | 8.905 | 9.393 | 8.905 | 9.287 | 2,597,178 | +0.26(+2.85%) |
Dec 30, 2002 | 8.924 | 9.089 | 8.858 | 9.030 | 2,170,708 | +0.05(+0.51%) |
Dec 27, 2002 | 9.234 | 9.294 | 8.911 | 8.984 | 1,385,080 | -0.30(-3.27%) |
Dec 26, 2002 | 9.287 | 9.492 | 9.234 | 9.287 | 1,159,489 | +0.01(+0.14%) |
Dec 24, 2002 | 9.234 | 9.386 | 9.201 | 9.274 | 1,192,388 | -0.17(-1.82%) |
Dec 23, 2002 | 9.175 | 9.531 | 9.129 | 9.445 | 2,679,955 | +0.20(+2.21%) |
Dec 20, 2002 | 8.852 | 9.294 | 8.687 | 9.241 | 7,574,888 | +0.34(+3.78%) |
Dec 19, 2002 | 8.740 | 8.951 | 8.740 | 8.905 | 4,259,548 | +0.03(+0.37%) |
Dec 18, 2002 | 8.957 | 8.957 | 8.740 | 8.872 | 4,118,705 | -0.08(-0.88%) |
Dec 17, 2002 | 8.773 | 9.129 | 8.773 | 8.951 | 3,627,802 | +0.05(+0.52%) |
Dec 16, 2002 | 8.759 | 9.043 | 8.759 | 8.905 | 2,696,784 | +0.19(+2.20%) |
Dec 13, 2002 | 8.944 | 9.142 | 8.713 | 8.713 | 3,072,465 | -0.33(-3.65%) |
Dec 12, 2002 | 9.102 | 9.155 | 8.924 | 9.043 | 2,138,415 | -0.10(-1.08%) |
Dec 11, 2002 | 9.162 | 9.300 | 8.997 | 9.142 | 1,845,511 | -0.01(-0.14%) |
Dec 10, 2002 | 8.885 | 9.234 | 8.779 | 9.155 | 2,785,928 | +0.28(+3.12%) |
Dec 09, 2002 | 9.234 | 9.333 | 8.707 | 8.878 | 4,206,789 | -0.65(-6.85%) |
Dec 06, 2002 | 9.465 | 9.696 | 9.333 | 9.531 | 2,453,151 | -0.03(-0.34%) |
Dec 05, 2002 | 9.696 | 9.703 | 9.386 | 9.564 | 1,450,575 | -0.03(-0.34%) |
Dec 04, 2002 | 9.564 | 9.723 | 9.274 | 9.597 | 2,408,124 | -0.03(-0.27%) |
Dec 03, 2002 | 9.795 | 9.795 | 9.505 | 9.624 | 1,786,232 | -0.26(-2.60%) |
Dec 02, 2002 | 9.947 | 10.28 | 9.676 | 9.881 | 2,381,593 | +0.01(+0.07%) |
Nov 29, 2002 | 9.894 | 9.993 | 9.742 | 9.874 | 1,035,475 | -0.02(-0.20%) |
Nov 27, 2002 | 9.577 | 9.967 | 9.564 | 9.894 | 3,592,629 | +0.33(+3.45%) |
Nov 26, 2002 | 9.696 | 9.782 | 9.531 | 9.564 | 2,469,676 | -0.10(-1.02%) |
Nov 25, 2002 | 9.564 | 9.755 | 9.492 | 9.663 | 2,805,182 | +0.10(+1.03%) |
Nov 22, 2002 | 9.769 | 9.795 | 9.538 | 9.564 | 3,863,854 | -0.27(-2.75%) |
Nov 21, 2002 | 9.215 | 9.881 | 9.135 | 9.835 | 4,546,085 | +0.62(+6.73%) |
Nov 20, 2002 | 8.707 | 9.380 | 8.595 | 9.215 | 7,155,695 | -0.16(-1.69%) |
Nov 19, 2002 | 9.432 | 9.531 | 9.149 | 9.373 | 3,416,310 | -0.06(-0.63%) |
Nov 18, 2002 | 8.984 | 9.505 | 8.984 | 9.432 | 3,670,100 | +0.53(+5.93%) |
Nov 15, 2002 | 8.443 | 8.918 | 8.443 | 8.905 | 5,607,030 | +0.07(+0.82%) |
Nov 14, 2002 | 8.476 | 9.142 | 8.456 | 8.832 | 8,205,573 | +0.53(+6.44%) |
Nov 13, 2002 | 8.476 | 8.502 | 8.192 | 8.298 | 3,667,068 | -0.24(-2.78%) |
Nov 12, 2002 | 8.397 | 8.694 | 8.344 | 8.535 | 2,861,277 | +0.09(+1.01%) |
Nov 11, 2002 | 8.812 | 8.812 | 7.948 | 8.449 | 5,044,265 | -0.36(-4.12%) |
Nov 08, 2002 | 8.852 | 9.102 | 8.667 | 8.812 | 3,847,025 | -0.15(-1.62%) |
Nov 07, 2002 | 9.102 | 9.102 | 8.792 | 8.957 | 1,967,706 | -0.28(-3.00%) |
Nov 06, 2002 | 9.004 | 9.307 | 8.905 | 9.234 | 3,439,354 | +0.13(+1.38%) |
Nov 05, 2002 | 9.102 | 9.135 | 8.740 | 9.109 | 2,757,123 | +0.00(+0.00%) |
Nov 04, 2002 | 8.641 | 9.531 | 8.588 | 9.109 | 5,225,284 | +0.67(+7.97%) |
Nov 01, 2002 | 7.902 | 8.535 | 7.882 | 8.436 | 4,399,481 | +0.54(+6.85%) |
Oct 31, 2002 | 8.245 | 8.245 | 7.895 | 7.895 | 3,923,738 | +0.08(+1.01%) |
Oct 30, 2002 | 7.935 | 7.968 | 7.678 | 7.816 | 3,560,943 | -0.10(-1.25%) |
Oct 29, 2002 | 8.001 | 8.001 | 7.717 | 7.915 | 5,885,835 | -0.10(-1.23%) |
Oct 28, 2002 | 8.311 | 8.509 | 7.915 | 8.014 | 5,631,590 | -0.16(-2.02%) |
Oct 25, 2002 | 8.740 | 8.839 | 7.658 | 8.179 | 7,667,975 | -0.78(-8.69%) |
Oct 24, 2002 | 8.839 | 9.267 | 8.476 | 8.957 | 8,811,849 | +0.24(+2.80%) |
Oct 23, 2002 | 7.981 | 8.786 | 7.816 | 8.713 | 7,101,420 | +0.58(+7.14%) |
Oct 22, 2002 | 7.256 | 8.219 | 7.249 | 8.133 | 4,971,949 | +0.57(+7.50%) |
Oct 21, 2002 | 7.322 | 7.566 | 7.091 | 7.566 | 6,101,420 | +0.15(+1.96%) |
Oct 18, 2002 | 7.552 | 7.678 | 7.256 | 7.421 | 8,664,942 | -0.13(-1.66%) |
Oct 17, 2002 | 7.256 | 7.717 | 6.497 | 7.546 | 39,036,204 | -3.19(-29.69%) |
Oct 14, 2002 | 10.22 | 10.88 | 10.05 | 10.73 | 2,629,622 | +0.51(+5.04%) |
Oct 11, 2002 | 10.08 | 10.65 | 10.04 | 10.22 | 2,644,328 | +0.36(+3.68%) |
Oct 10, 2002 | 9.175 | 9.927 | 9.102 | 9.854 | 3,358,396 | +0.77(+8.42%) |
Oct 09, 2002 | 9.168 | 9.399 | 9.037 | 9.089 | 4,638,110 | -0.38(-3.97%) |
Oct 08, 2002 | 9.314 | 9.558 | 9.004 | 9.465 | 4,381,137 | +0.22(+2.35%) |
Oct 07, 2002 | 9.637 | 9.894 | 9.234 | 9.248 | 4,591,112 | -0.36(-3.71%) |
Oct 04, 2002 | 10.19 | 10.21 | 9.498 | 9.604 | 5,513,792 | -0.21(-2.15%) |
Oct 03, 2002 | 10.52 | 10.62 | 9.729 | 9.815 | 8,948,144 | -0.35(-3.44%) |
Oct 02, 2002 | 11.05 | 11.07 | 10.09 | 10.16 | 7,018,794 | -1.02(-9.09%) |
Oct 01, 2002 | 10.68 | 11.51 | 10.43 | 11.18 | 4,099,299 | +0.73(+6.94%) |
Sep 30, 2002 | 10.55 | 10.82 | 10.45 | 10.45 | 4,099,299 | -0.31(-2.88%) |
Sep 27, 2002 | 11.38 | 11.49 | 10.67 | 10.76 | 3,492,871 | -0.72(-6.26%) |
Sep 26, 2002 | 10.80 | 11.58 | 10.80 | 11.48 | 4,024,557 | +0.70(+6.48%) |
Sep 25, 2002 | 10.52 | 10.95 | 10.39 | 10.78 | 2,581,411 | +0.40(+3.81%) |
Sep 24, 2002 | 10.49 | 10.62 | 10.35 | 10.39 | 3,433,442 | -0.28(-2.60%) |
Sep 23, 2002 | 10.45 | 10.73 | 10.39 | 10.67 | 4,151,149 | +0.18(+1.76%) |
Sep 20, 2002 | 10.42 | 10.62 | 10.42 | 10.48 | 4,446,024 | +0.03(+0.32%) |
Sep 19, 2002 | 10.98 | 11.06 | 10.39 | 10.45 | 6,339,292 | -0.94(-8.28%) |
Sep 18, 2002 | 11.48 | 11.58 | 10.98 | 11.39 | 1,910,550 | -0.21(-1.82%) |
Sep 17, 2002 | 11.87 | 12.04 | 11.46 | 11.60 | 1,766,372 | -0.11(-0.90%) |
Sep 16, 2002 | 11.79 | 11.94 | 11.54 | 11.71 | 1,662,976 | -0.09(-0.78%) |
Sep 13, 2002 | 12.00 | 12.00 | 11.62 | 11.80 | 2,815,643 | -0.22(-1.86%) |
Sep 12, 2002 | 12.40 | 12.41 | 11.89 | 12.02 | 1,519,556 | -0.38(-3.03%) |
Sep 11, 2002 | 12.50 | 12.61 | 12.39 | 12.40 | 1,632,806 | +0.03(+0.27%) |
Sep 10, 2002 | 12.27 | 12.60 | 12.04 | 12.37 | 1,894,783 | +0.09(+0.70%) |
Sep 09, 2002 | 11.97 | 12.33 | 11.66 | 12.28 | 1,793,661 | +0.11(+0.92%) |
Sep 06, 2002 | 11.81 | 12.29 | 11.71 | 12.17 | 2,301,544 | +0.63(+5.49%) |
Sep 05, 2002 | 11.39 | 11.73 | 10.95 | 11.54 | 2,853,848 | +0.15(+1.27%) |
Sep 04, 2002 | 11.28 | 11.41 | 10.94 | 11.39 | 3,729,681 | +0.05(+0.47%) |
Sep 03, 2002 | 12.03 | 12.03 | 11.21 | 11.34 | 3,119,767 | -0.69(-5.71%) |
Aug 30, 2002 | 12.07 | 12.43 | 11.97 | 12.02 | 3,522,435 | -0.39(-3.14%) |
Aug 29, 2002 | 11.97 | 12.53 | 11.97 | 12.41 | 379,017 | +0.18(+1.46%) |
Aug 28, 2002 | 12.39 | 12.42 | 12.05 | 12.24 | 106,124 | -0.32(-2.52%) |
Aug 27, 2002 | 12.84 | 13.16 | 12.49 | 12.55 | 2,144,783 | -0.35(-2.71%) |
Aug 26, 2002 | 12.56 | 13.05 | 12.45 | 12.90 | 3,241,962 | +0.34(+2.68%) |
Aug 23, 2002 | 13.13 | 13.13 | 12.47 | 12.57 | 2,636,292 | -0.60(-4.56%) |
Aug 22, 2002 | 12.17 | 13.32 | 12.00 | 13.17 | 363,856 | +1.13(+9.43%) |
Aug 21, 2002 | 12.28 | 12.44 | 11.87 | 12.03 | 2,703,606 | -0.24(-1.99%) |
Aug 20, 2002 | 12.60 | 12.66 | 12.14 | 12.28 | 3,084,897 | +0.09(+0.70%) |
Aug 16, 2002 | 12.24 | 12.30 | 11.93 | 12.19 | 4,393,872 | -0.09(-0.70%) |
Aug 15, 2002 | 11.21 | 12.37 | 11.21 | 12.28 | 9,905,693 | +1.02(+9.09%) |
Aug 14, 2002 | 9.927 | 11.38 | 9.894 | 11.25 | 13,371,579 | +0.84(+8.11%) |
Aug 13, 2002 | 10.98 | 11.18 | 10.39 | 10.41 | 5,478,467 | -0.57(-5.22%) |
Aug 12, 2002 | 11.21 | 11.22 | 10.67 | 10.98 | 3,057,002 | +0.33(+3.10%) |
Aug 07, 2002 | 9.168 | 10.75 | 9.037 | 10.65 | 17,996,652 | +1.81(+20.52%) |
Aug 06, 2002 | 9.894 | 9.894 | 8.410 | 8.839 | 30,701,160 | -1.05(-10.61%) |
Aug 05, 2002 | 12.90 | 12.90 | 9.564 | 9.887 | 13,690,257 | -3.90(-28.31%) |
Jul 31, 2002 | 14.35 | 14.35 | 13.46 | 13.79 | 2,443,752 | -0.65(-4.52%) |
Jul 30, 2002 | 14.09 | 14.62 | 13.79 | 14.45 | 2,571,405 | +0.13(+0.88%) |
Jul 29, 2002 | 12.93 | 14.35 | 12.93 | 14.32 | 3,000,755 | +1.74(+13.84%) |
Jul 26, 2002 | 12.66 | 12.97 | 12.50 | 12.58 | 3,968,008 | -0.11(-0.83%) |
Jul 25, 2002 | 12.60 | 13.17 | 12.40 | 12.68 | 4,157,971 | -0.44(-3.32%) |
Jul 24, 2002 | 11.97 | 13.24 | 11.89 | 13.12 | 4,431,167 | +0.79(+6.36%) |
Jul 23, 2002 | 13.13 | 13.19 | 12.20 | 12.33 | 4,322,919 | -0.78(-5.94%) |
Jul 22, 2002 | 13.48 | 13.59 | 12.47 | 13.11 | 3,661,307 | -0.40(-2.93%) |
Jul 19, 2002 | 13.69 | 13.80 | 13.34 | 13.51 | 3,201,938 | -1.06(-7.25%) |
Jul 17, 2002 | 14.87 | 15.14 | 14.21 | 14.56 | 3,499,997 | -0.90(-5.84%) |
Jul 12, 2002 | 15.50 | 16.00 | 15.30 | 15.47 | 3,075,194 | +0.06(+0.38%) |
Jul 11, 2002 | 15.01 | 15.56 | 14.55 | 15.41 | 2,990,446 | +0.23(+1.52%) |
Jul 10, 2002 | 15.83 | 15.96 | 14.97 | 15.18 | 3,202,696 | -0.75(-4.72%) |
Jul 09, 2002 | 16.27 | 16.50 | 15.83 | 15.93 | 3,670,252 | -0.34(-2.07%) |
Jul 08, 2002 | 16.42 | 16.42 | 16.27 | 16.27 | 3,409,184 | -0.01(-0.04%) |
Jul 05, 2002 | 15.53 | 16.27 | 15.41 | 16.27 | 1,944,055 | +0.91(+5.92%) |
Jul 04, 2002 | 15.11 | 15.47 | 14.73 | 15.36 | 4,366,582 | +0.00(+0.00%) |
Jul 03, 2002 | 15.11 | 15.47 | 14.73 | 15.36 | 4,366,582 | +0.25(+1.66%) |
Jul 02, 2002 | 15.21 | 15.40 | 14.25 | 15.11 | 5,009,244 | -0.10(-0.65%) |