Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.35 | 11.50 | 11.27 | 11.43 | 365,176 | +0.08(+0.66%) |
Aug 28, 2003 | 11.33 | 11.38 | 11.11 | 11.35 | 245,044 | -0.04(-0.33%) |
Aug 27, 2003 | 11.30 | 11.49 | 11.22 | 11.39 | 240,742 | +0.03(+0.22%) |
Aug 26, 2003 | 11.25 | 11.44 | 11.05 | 11.37 | 494,868 | +0.11(+1.00%) |
Aug 25, 2003 | 11.23 | 11.29 | 11.02 | 11.25 | 338,250 | +0.08(+0.73%) |
Aug 22, 2003 | 11.39 | 11.44 | 11.13 | 11.17 | 339,684 | -0.24(-2.09%) |
Aug 21, 2003 | 11.39 | 11.55 | 11.27 | 11.41 | 365,654 | +0.11(+1.00%) |
Aug 20, 2003 | 11.23 | 11.38 | 11.18 | 11.30 | 809,697 | -0.04(-0.33%) |
Aug 19, 2003 | 10.95 | 11.34 | 10.89 | 11.34 | 771,299 | +0.38(+3.50%) |
Aug 18, 2003 | 10.91 | 10.95 | 10.83 | 10.95 | 479,572 | +0.07(+0.63%) |
Aug 15, 2003 | 10.86 | 10.91 | 10.73 | 10.88 | 243,928 | +0.05(+0.46%) |
Aug 14, 2003 | 10.58 | 10.84 | 10.50 | 10.83 | 1,188,416 | +0.28(+2.68%) |
Aug 13, 2003 | 10.55 | 10.58 | 10.41 | 10.55 | 938,433 | +0.03(+0.30%) |
Aug 12, 2003 | 10.37 | 10.56 | 10.37 | 10.52 | 477,979 | +0.09(+0.90%) |
Aug 11, 2003 | 10.40 | 10.48 | 10.37 | 10.43 | 600,023 | +0.03(+0.24%) |
Aug 08, 2003 | 10.29 | 10.43 | 10.25 | 10.40 | 692,273 | +0.16(+1.59%) |
Aug 07, 2003 | 10.46 | 10.48 | 10.14 | 10.24 | 629,021 | -0.24(-2.28%) |
Aug 06, 2003 | 10.39 | 10.55 | 10.36 | 10.48 | 752,817 | +0.06(+0.54%) |
Aug 05, 2003 | 10.64 | 10.76 | 10.42 | 10.42 | 898,123 | -0.14(-1.37%) |
Aug 04, 2003 | 10.51 | 10.58 | 10.36 | 10.56 | 1,077,684 | +0.05(+0.48%) |
Aug 01, 2003 | 11.47 | 11.47 | 10.51 | 10.51 | 3,212,022 | -1.21(-10.33%) |
Jul 31, 2003 | 11.66 | 11.77 | 11.61 | 11.72 | 518,448 | +0.08(+0.65%) |
Jul 30, 2003 | 11.74 | 11.74 | 11.45 | 11.65 | 486,423 | -0.14(-1.17%) |
Jul 29, 2003 | 11.80 | 11.88 | 11.62 | 11.79 | 281,370 | -0.07(-0.58%) |
Jul 28, 2003 | 11.90 | 11.93 | 11.71 | 11.86 | 285,831 | -0.04(-0.32%) |
Jul 25, 2003 | 11.44 | 11.91 | 11.42 | 11.89 | 379,834 | +0.40(+3.50%) |
Jul 24, 2003 | 11.56 | 11.75 | 11.44 | 11.49 | 310,846 | -0.07(-0.60%) |
Jul 23, 2003 | 11.35 | 11.61 | 11.20 | 11.56 | 343,508 | +0.15(+1.32%) |
Jul 22, 2003 | 11.45 | 11.45 | 11.20 | 11.41 | 466,826 | +0.03(+0.28%) |
Jul 21, 2003 | 11.49 | 11.51 | 11.29 | 11.38 | 966,634 | -0.08(-0.71%) |
Jul 18, 2003 | 11.33 | 11.55 | 11.25 | 11.46 | 499,488 | +0.26(+2.30%) |
Jul 17, 2003 | 11.14 | 11.25 | 11.10 | 11.20 | 749,790 | +0.03(+0.28%) |
Jul 16, 2003 | 11.15 | 11.27 | 11.12 | 11.17 | 496,142 | +0.12(+1.08%) |
Jul 15, 2003 | 11.02 | 11.15 | 10.93 | 11.05 | 513,509 | +0.08(+0.69%) |
Jul 14, 2003 | 11.05 | 11.07 | 10.80 | 10.98 | 475,908 | -0.09(-0.85%) |
Jul 11, 2003 | 10.86 | 11.14 | 10.86 | 11.07 | 562,900 | +0.17(+1.55%) |
Jul 10, 2003 | 10.97 | 10.98 | 10.80 | 10.90 | 315,147 | -0.20(-1.81%) |
Jul 09, 2003 | 10.85 | 11.10 | 10.81 | 11.10 | 500,603 | +0.19(+1.78%) |
Jul 08, 2003 | 10.83 | 10.98 | 10.81 | 10.91 | 444,999 | +0.00(+0.00%) |
Jul 07, 2003 | 10.76 | 10.91 | 10.70 | 10.91 | 397,360 | +0.24(+2.24%) |
Jul 03, 2003 | 10.69 | 10.83 | 10.61 | 10.67 | 260,180 | -0.18(-1.62%) |
Jul 02, 2003 | 10.80 | 10.89 | 10.71 | 10.85 | 420,781 | +0.11(+1.05%) |
Jul 01, 2003 | 10.73 | 10.80 | 10.61 | 10.73 | 573,734 | +0.00(+0.00%) |
Jun 30, 2003 | 10.86 | 10.88 | 10.73 | 10.73 | 538,205 | -0.20(-1.84%) |
Jun 27, 2003 | 11.20 | 11.22 | 10.87 | 10.93 | 272,607 | -0.14(-1.30%) |
Jun 26, 2003 | 10.96 | 11.13 | 10.89 | 11.08 | 407,557 | +0.15(+1.38%) |
Jun 25, 2003 | 10.76 | 11.11 | 10.76 | 10.93 | 476,067 | +0.12(+1.10%) |
Jun 24, 2003 | 10.48 | 10.97 | 10.48 | 10.81 | 536,771 | +0.19(+1.77%) |
Jun 23, 2003 | 10.70 | 10.70 | 10.39 | 10.62 | 530,876 | -0.20(-1.86%) |
Jun 20, 2003 | 10.91 | 10.91 | 10.77 | 10.82 | 991,011 | -0.06(-0.52%) |
Jun 19, 2003 | 10.92 | 10.95 | 10.85 | 10.88 | 540,435 | -0.04(-0.40%) |
Jun 18, 2003 | 11.29 | 11.29 | 10.91 | 10.92 | 436,236 | -0.37(-3.28%) |
Jun 17, 2003 | 11.45 | 11.45 | 11.15 | 11.29 | 272,926 | -0.01(-0.06%) |
Jun 16, 2003 | 11.08 | 11.30 | 11.05 | 11.30 | 304,313 | +0.21(+1.93%) |
Jun 13, 2003 | 11.25 | 11.25 | 10.88 | 11.08 | 362,149 | -0.16(-1.45%) |
Jun 12, 2003 | 11.17 | 11.27 | 11.07 | 11.25 | 330,124 | +0.18(+1.59%) |
Jun 11, 2003 | 10.93 | 11.08 | 10.88 | 11.07 | 552,385 | +0.06(+0.51%) |
Jun 10, 2003 | 10.93 | 11.17 | 10.93 | 11.02 | 354,501 | +0.04(+0.34%) |
Jun 09, 2003 | 11.11 | 11.16 | 10.94 | 10.98 | 284,397 | -0.24(-2.13%) |
Jun 06, 2003 | 11.37 | 11.52 | 11.18 | 11.22 | 434,961 | -0.16(-1.43%) |
Jun 05, 2003 | 11.42 | 11.45 | 11.28 | 11.38 | 435,439 | -0.03(-0.28%) |
Jun 04, 2003 | 11.26 | 11.43 | 11.20 | 11.41 | 355,776 | +0.21(+1.85%) |
Jun 03, 2003 | 11.19 | 11.32 | 11.09 | 11.20 | 498,373 | -0.04(-0.39%) |
Jun 02, 2003 | 11.19 | 11.35 | 11.08 | 11.25 | 329,487 | +0.16(+1.47%) |
May 30, 2003 | 10.98 | 11.17 | 10.93 | 11.08 | 316,741 | +0.19(+1.73%) |
May 29, 2003 | 11.08 | 11.13 | 10.75 | 10.90 | 540,276 | -0.15(-1.36%) |
May 28, 2003 | 11.04 | 11.17 | 10.81 | 11.05 | 579,789 | +0.13(+1.21%) |
May 27, 2003 | 10.68 | 10.93 | 10.56 | 10.91 | 456,311 | +0.20(+1.88%) |
May 23, 2003 | 10.65 | 10.79 | 10.52 | 10.71 | 522,909 | +0.13(+1.19%) |
May 22, 2003 | 10.64 | 10.66 | 10.53 | 10.59 | 434,005 | +0.04(+0.42%) |
May 21, 2003 | 10.49 | 10.61 | 10.37 | 10.54 | 603,688 | +0.04(+0.42%) |
May 20, 2003 | 10.54 | 10.60 | 10.42 | 10.50 | 610,857 | +0.02(+0.18%) |
May 19, 2003 | 10.51 | 10.61 | 10.41 | 10.48 | 650,370 | -0.16(-1.47%) |
May 16, 2003 | 10.70 | 10.80 | 10.61 | 10.64 | 776,876 | -0.19(-1.74%) |
May 15, 2003 | 10.84 | 10.89 | 10.68 | 10.83 | 783,249 | -0.01(-0.12%) |
May 14, 2003 | 10.97 | 11.00 | 10.78 | 10.84 | 844,589 | -0.17(-1.54%) |
May 13, 2003 | 11.05 | 11.07 | 10.88 | 11.01 | 921,704 | -0.09(-0.79%) |
May 12, 2003 | 11.13 | 11.19 | 11.00 | 11.10 | 635,872 | -0.03(-0.28%) |
May 09, 2003 | 11.06 | 11.14 | 10.81 | 11.13 | 974,441 | +0.14(+1.31%) |
May 08, 2003 | 11.02 | 11.13 | 10.91 | 10.98 | 510,163 | -0.13(-1.19%) |
May 07, 2003 | 11.44 | 11.44 | 11.01 | 11.12 | 1,119,906 | -0.39(-3.38%) |
May 06, 2003 | 11.37 | 11.54 | 11.32 | 11.50 | 514,784 | +0.14(+1.27%) |
May 05, 2003 | 11.40 | 11.47 | 11.27 | 11.36 | 804,599 | +0.03(+0.22%) |
May 02, 2003 | 11.23 | 11.52 | 11.20 | 11.34 | 457,745 | +0.00(+0.00%) |
May 01, 2003 | 11.37 | 11.37 | 11.08 | 11.34 | 936,999 | -0.04(-0.33%) |
Apr 30, 2003 | 11.13 | 11.55 | 11.09 | 11.37 | 634,916 | +0.18(+1.63%) |
Apr 29, 2003 | 11.28 | 11.33 | 10.99 | 11.19 | 745,966 | -0.15(-1.33%) |
Apr 28, 2003 | 10.92 | 11.36 | 10.80 | 11.34 | 1,443,817 | +0.42(+3.85%) |
Apr 25, 2003 | 10.73 | 10.92 | 10.29 | 10.92 | 3,462,006 | -1.07(-8.95%) |
Apr 24, 2003 | 12.16 | 12.31 | 11.93 | 11.99 | 423,011 | -0.33(-2.65%) |
Apr 23, 2003 | 12.29 | 12.36 | 11.93 | 12.32 | 564,015 | +0.13(+1.03%) |
Apr 22, 2003 | 11.80 | 12.24 | 11.80 | 12.20 | 910,710 | +0.30(+2.53%) |
Apr 21, 2003 | 11.61 | 12.07 | 11.60 | 11.89 | 632,207 | +0.21(+1.77%) |
Apr 17, 2003 | 11.67 | 11.76 | 11.61 | 11.69 | 584,728 | -0.05(-0.43%) |
Apr 16, 2003 | 11.68 | 11.91 | 11.65 | 11.74 | 270,855 | -0.03(-0.27%) |
Apr 15, 2003 | 11.93 | 11.93 | 11.64 | 11.77 | 461,568 | -0.16(-1.32%) |
Apr 14, 2003 | 11.54 | 11.98 | 11.54 | 11.93 | 326,778 | +0.40(+3.43%) |
Apr 11, 2003 | 11.81 | 11.90 | 11.35 | 11.53 | 429,066 | -0.16(-1.34%) |
Apr 10, 2003 | 11.54 | 11.77 | 11.54 | 11.69 | 540,435 | +0.09(+0.76%) |
Apr 09, 2003 | 11.77 | 11.87 | 11.48 | 11.60 | 332,673 | -0.23(-1.96%) |
Apr 08, 2003 | 11.69 | 11.94 | 11.67 | 11.83 | 344,463 | +0.01(+0.11%) |
Apr 07, 2003 | 11.80 | 12.11 | 11.79 | 11.82 | 425,879 | +0.15(+1.29%) |
Apr 04, 2003 | 11.66 | 11.84 | 11.52 | 11.67 | 235,325 | +0.01(+0.11%) |
Apr 03, 2003 | 11.64 | 11.79 | 11.55 | 11.66 | 456,629 | -0.05(-0.43%) |
Apr 02, 2003 | 11.74 | 11.93 | 11.62 | 11.71 | 512,712 | +0.12(+1.03%) |
Apr 01, 2003 | 11.41 | 11.59 | 11.27 | 11.59 | 325,344 | +0.18(+1.60%) |
Mar 31, 2003 | 11.55 | 11.58 | 11.17 | 11.40 | 519,085 | -0.27(-2.31%) |
Mar 28, 2003 | 11.30 | 11.67 | 11.30 | 11.67 | 332,036 | +0.25(+2.20%) |
Mar 27, 2003 | 11.39 | 11.44 | 11.14 | 11.42 | 381,268 | -0.17(-1.46%) |
Mar 26, 2003 | 11.80 | 11.80 | 11.37 | 11.59 | 441,812 | -0.23(-1.96%) |
Mar 25, 2003 | 11.72 | 11.82 | 11.52 | 11.82 | 480,688 | +0.10(+0.86%) |
Mar 24, 2003 | 11.77 | 11.95 | 11.62 | 11.72 | 638,740 | -0.52(-4.25%) |
Mar 21, 2003 | 11.77 | 12.55 | 11.55 | 12.25 | 1,557,894 | +0.68(+5.92%) |
Mar 20, 2003 | 11.24 | 11.60 | 11.13 | 11.56 | 888,086 | +0.32(+2.85%) |
Mar 19, 2003 | 10.98 | 11.28 | 10.98 | 11.24 | 716,172 | +0.23(+2.05%) |
Mar 18, 2003 | 10.73 | 11.02 | 10.73 | 11.02 | 848,095 | +0.31(+2.87%) |
Mar 17, 2003 | 10.36 | 10.75 | 10.36 | 10.71 | 514,624 | +0.23(+2.16%) |
Mar 14, 2003 | 10.59 | 10.59 | 10.39 | 10.48 | 356,572 | -0.11(-1.07%) |
Mar 13, 2003 | 10.12 | 10.65 | 10.12 | 10.59 | 484,352 | +0.53(+5.30%) |
Mar 12, 2003 | 10.11 | 10.16 | 10.01 | 10.06 | 1,172,802 | -0.11(-1.05%) |
Mar 11, 2003 | 10.34 | 10.41 | 10.14 | 10.17 | 645,750 | -0.18(-1.70%) |
Mar 10, 2003 | 10.24 | 10.37 | 10.16 | 10.34 | 542,347 | +0.04(+0.43%) |
Mar 07, 2003 | 10.29 | 10.45 | 10.21 | 10.30 | 578,036 | +0.02(+0.18%) |
Mar 06, 2003 | 10.41 | 10.41 | 10.17 | 10.28 | 853,352 | -0.13(-1.27%) |
Mar 05, 2003 | 10.42 | 10.43 | 10.26 | 10.41 | 828,816 | -0.08(-0.78%) |
Mar 04, 2003 | 10.18 | 10.58 | 10.17 | 10.49 | 1,288,633 | +0.20(+1.95%) |
Mar 03, 2003 | 10.36 | 10.48 | 10.18 | 10.29 | 512,712 | -0.06(-0.61%) |
Feb 28, 2003 | 10.12 | 10.49 | 10.12 | 10.36 | 1,328,305 | +0.16(+1.60%) |
Feb 27, 2003 | 9.986 | 10.32 | 9.986 | 10.19 | 896,689 | +0.20(+2.01%) |
Feb 26, 2003 | 9.697 | 10.11 | 9.666 | 9.992 | 616,593 | +0.24(+2.51%) |
Feb 25, 2003 | 9.590 | 9.841 | 9.540 | 9.747 | 382,065 | +0.06(+0.65%) |
Feb 24, 2003 | 9.854 | 9.854 | 9.647 | 9.685 | 716,810 | -0.05(-0.52%) |
Feb 21, 2003 | 9.741 | 9.854 | 9.477 | 9.735 | 596,199 | -0.01(-0.06%) |
Feb 20, 2003 | 9.823 | 9.823 | 9.603 | 9.741 | 265,119 | -0.08(-0.77%) |
Feb 19, 2003 | 9.898 | 9.954 | 9.772 | 9.816 | 345,101 | -0.19(-1.88%) |
Feb 18, 2003 | 9.854 | 10.09 | 9.848 | 10.00 | 368,681 | +0.21(+2.18%) |
Feb 14, 2003 | 9.603 | 9.791 | 9.515 | 9.791 | 323,273 | +0.18(+1.83%) |
Feb 13, 2003 | 9.766 | 9.766 | 9.502 | 9.615 | 382,065 | -0.09(-0.91%) |
Feb 12, 2003 | 9.697 | 9.992 | 9.666 | 9.703 | 379,037 | -0.12(-1.21%) |
Feb 11, 2003 | 9.948 | 9.992 | 9.735 | 9.823 | 549,517 | -0.19(-1.88%) |
Feb 10, 2003 | 9.885 | 10.09 | 9.854 | 10.01 | 337,294 | +0.23(+2.31%) |
Feb 07, 2003 | 10.04 | 10.09 | 9.747 | 9.785 | 316,900 | -0.19(-1.95%) |
Feb 06, 2003 | 9.998 | 10.07 | 9.910 | 9.980 | 339,206 | -0.14(-1.36%) |
Feb 05, 2003 | 10.24 | 10.47 | 10.09 | 10.12 | 686,378 | -0.10(-0.98%) |
Feb 04, 2003 | 10.31 | 10.31 | 10.12 | 10.22 | 809,538 | -0.09(-0.85%) |
Feb 03, 2003 | 10.12 | 10.31 | 10.08 | 10.31 | 753,136 | +0.19(+1.86%) |
Jan 31, 2003 | 9.502 | 10.24 | 9.477 | 10.12 | 851,281 | +0.51(+5.36%) |
Jan 30, 2003 | 9.879 | 9.892 | 9.590 | 9.603 | 382,383 | -0.28(-2.80%) |
Jan 29, 2003 | 9.540 | 9.948 | 9.396 | 9.879 | 761,899 | +0.18(+1.88%) |
Jan 28, 2003 | 9.634 | 9.766 | 9.565 | 9.697 | 296,825 | +0.06(+0.65%) |
Jan 27, 2003 | 10.02 | 10.02 | 9.534 | 9.634 | 487,698 | -0.41(-4.12%) |
Jan 24, 2003 | 10.08 | 10.17 | 9.986 | 10.05 | 918,995 | -0.03(-0.31%) |
Jan 23, 2003 | 9.948 | 10.12 | 9.854 | 10.08 | 393,695 | +0.16(+1.65%) |
Jan 22, 2003 | 10.08 | 10.08 | 9.854 | 9.917 | 706,294 | -0.10(-1.00%) |
Jan 21, 2003 | 10.12 | 10.12 | 9.961 | 10.02 | 235,643 | -0.09(-0.93%) |
Jan 17, 2003 | 10.26 | 10.28 | 10.04 | 10.11 | 304,632 | -0.15(-1.47%) |
Jan 16, 2003 | 10.20 | 10.31 | 10.11 | 10.26 | 593,650 | +0.07(+0.68%) |
Jan 15, 2003 | 10.39 | 10.42 | 10.13 | 10.19 | 1,360,170 | -0.23(-2.17%) |
Jan 14, 2003 | 10.32 | 10.47 | 10.29 | 10.42 | 917,242 | +0.09(+0.85%) |
Jan 13, 2003 | 10.36 | 10.42 | 10.28 | 10.33 | 698,965 | -0.03(-0.24%) |
Jan 10, 2003 | 10.09 | 10.36 | 10.08 | 10.36 | 785,639 | +0.16(+1.60%) |
Jan 09, 2003 | 9.885 | 10.22 | 9.885 | 10.19 | 416,798 | +0.32(+3.24%) |
Jan 08, 2003 | 10.04 | 10.07 | 9.728 | 9.873 | 1,201,800 | -0.17(-1.69%) |
Jan 07, 2003 | 10.20 | 10.20 | 10.03 | 10.04 | 598,908 | -0.16(-1.54%) |
Jan 06, 2003 | 10.06 | 10.26 | 10.06 | 10.20 | 970,139 | +0.18(+1.75%) |
Jan 03, 2003 | 10.04 | 10.07 | 9.954 | 10.02 | 581,860 | -0.02(-0.19%) |
Jan 02, 2003 | 9.760 | 10.04 | 9.728 | 10.04 | 501,241 | +0.28(+2.89%) |
Dec 31, 2002 | 9.854 | 9.948 | 9.578 | 9.760 | 468,738 | -0.09(-0.96%) |
Dec 30, 2002 | 9.540 | 9.879 | 9.534 | 9.854 | 444,361 | +0.33(+3.43%) |
Dec 27, 2002 | 9.490 | 9.572 | 9.446 | 9.528 | 320,246 | -0.04(-0.46%) |
Dec 26, 2002 | 9.603 | 9.666 | 9.490 | 9.572 | 310,527 | +0.03(+0.33%) |
Dec 24, 2002 | 9.540 | 9.572 | 9.477 | 9.540 | 118,220 | -0.08(-0.85%) |
Dec 23, 2002 | 9.741 | 9.823 | 9.572 | 9.622 | 1,112,577 | -0.20(-2.04%) |
Dec 20, 2002 | 9.835 | 9.917 | 9.747 | 9.823 | 984,637 | +0.01(+0.13%) |
Dec 19, 2002 | 9.735 | 9.879 | 9.641 | 9.810 | 472,084 | +0.08(+0.84%) |
Dec 18, 2002 | 9.779 | 9.854 | 9.609 | 9.728 | 475,749 | -0.05(-0.51%) |
Dec 17, 2002 | 9.666 | 9.823 | 9.540 | 9.779 | 494,230 | +0.12(+1.23%) |
Dec 16, 2002 | 9.415 | 9.766 | 9.415 | 9.659 | 525,618 | +0.25(+2.67%) |
Dec 13, 2002 | 9.421 | 9.471 | 9.295 | 9.408 | 392,580 | -0.04(-0.40%) |
Dec 12, 2002 | 9.452 | 9.502 | 9.383 | 9.446 | 178,923 | -0.01(-0.13%) |
Dec 11, 2002 | 9.352 | 9.528 | 9.239 | 9.459 | 242,017 | +0.14(+1.55%) |
Dec 10, 2002 | 9.314 | 9.459 | 9.208 | 9.314 | 409,628 | +0.01(+0.14%) |
Dec 09, 2002 | 9.415 | 9.496 | 9.270 | 9.302 | 376,010 | -0.19(-1.98%) |
Dec 06, 2002 | 9.226 | 9.490 | 9.189 | 9.490 | 252,373 | +0.19(+2.09%) |
Dec 05, 2002 | 9.251 | 9.390 | 9.126 | 9.295 | 278,821 | +0.06(+0.61%) |
Dec 04, 2002 | 9.069 | 9.383 | 8.862 | 9.239 | 631,889 | +0.15(+1.66%) |
Dec 03, 2002 | 9.415 | 9.415 | 8.969 | 9.088 | 944,487 | -0.33(-3.47%) |
Dec 02, 2002 | 9.572 | 9.685 | 9.371 | 9.415 | 256,834 | -0.06(-0.60%) |
Nov 29, 2002 | 9.490 | 9.534 | 9.421 | 9.471 | 173,187 | -0.01(-0.13%) |
Nov 27, 2002 | 9.189 | 9.584 | 9.182 | 9.484 | 496,939 | +0.35(+3.85%) |
Nov 26, 2002 | 9.007 | 9.170 | 8.818 | 9.132 | 458,701 | +0.25(+2.83%) |
Nov 25, 2002 | 8.950 | 8.963 | 8.787 | 8.881 | 970,935 | -0.06(-0.70%) |
Nov 22, 2002 | 9.226 | 9.226 | 8.869 | 8.944 | 728,122 | -0.15(-1.66%) |
Nov 21, 2002 | 9.283 | 9.283 | 8.975 | 9.095 | 1,161,809 | -0.19(-2.03%) |
Nov 20, 2002 | 9.151 | 9.283 | 8.975 | 9.283 | 396,723 | +0.16(+1.79%) |
Nov 19, 2002 | 9.057 | 9.214 | 8.975 | 9.120 | 360,237 | +0.13(+1.40%) |
Nov 18, 2002 | 9.339 | 9.377 | 8.862 | 8.994 | 376,966 | -0.28(-3.04%) |
Nov 15, 2002 | 9.333 | 9.559 | 9.132 | 9.277 | 343,667 | -0.12(-1.27%) |
Nov 14, 2002 | 9.095 | 9.465 | 9.095 | 9.396 | 302,879 | +0.31(+3.46%) |
Nov 13, 2002 | 9.251 | 9.396 | 8.850 | 9.082 | 313,713 | -0.18(-1.90%) |
Nov 12, 2002 | 9.013 | 9.320 | 8.950 | 9.258 | 460,931 | +0.25(+2.79%) |
Nov 11, 2002 | 9.182 | 9.214 | 8.818 | 9.007 | 483,396 | -0.30(-3.24%) |
Nov 08, 2002 | 9.553 | 9.603 | 9.164 | 9.308 | 532,947 | -0.24(-2.56%) |
Nov 07, 2002 | 9.609 | 9.791 | 9.446 | 9.553 | 620,417 | -0.29(-2.93%) |
Nov 06, 2002 | 9.289 | 9.860 | 9.007 | 9.841 | 717,288 | +0.45(+4.81%) |
Nov 05, 2002 | 9.546 | 9.565 | 9.069 | 9.390 | 486,423 | +0.01(+0.07%) |
Nov 04, 2002 | 9.352 | 9.459 | 9.339 | 9.383 | 638,740 | +0.03(+0.34%) |
Nov 01, 2002 | 9.641 | 9.879 | 8.850 | 9.352 | 1,797,044 | -0.85(-8.36%) |
Oct 31, 2002 | 10.51 | 10.56 | 10.20 | 10.21 | 485,786 | -0.11(-1.09%) |
Oct 30, 2002 | 10.20 | 10.32 | 10.14 | 10.32 | 298,577 | +0.14(+1.42%) |
Oct 29, 2002 | 10.11 | 10.23 | 9.804 | 10.17 | 194,697 | +0.01(+0.06%) |
Oct 28, 2002 | 10.23 | 10.41 | 10.02 | 10.17 | 281,370 | -0.04(-0.37%) |
Oct 25, 2002 | 10.01 | 10.23 | 9.722 | 10.21 | 526,574 | +0.09(+0.93%) |
Oct 24, 2002 | 10.54 | 10.55 | 10.04 | 10.11 | 253,169 | -0.43(-4.11%) |
Oct 23, 2002 | 10.37 | 10.54 | 10.20 | 10.54 | 259,383 | +0.14(+1.39%) |
Oct 22, 2002 | 10.47 | 10.65 | 10.39 | 10.40 | 331,399 | -0.19(-1.84%) |
Oct 21, 2002 | 10.32 | 10.59 | 10.29 | 10.59 | 299,852 | +0.27(+2.61%) |
Oct 18, 2002 | 10.55 | 10.56 | 10.31 | 10.32 | 212,222 | -0.24(-2.26%) |
Oct 17, 2002 | 10.63 | 10.71 | 10.50 | 10.56 | 355,457 | +0.26(+2.50%) |
Oct 16, 2002 | 10.54 | 10.55 | 10.17 | 10.31 | 705,975 | -0.36(-3.41%) |
Oct 15, 2002 | 9.754 | 10.67 | 9.747 | 10.67 | 708,365 | +1.04(+10.82%) |
Oct 14, 2002 | 9.603 | 9.634 | 9.452 | 9.628 | 383,658 | +0.01(+0.07%) |
Oct 11, 2002 | 9.007 | 9.760 | 9.007 | 9.622 | 779,106 | +0.74(+8.34%) |
Oct 10, 2002 | 8.800 | 9.214 | 8.756 | 8.881 | 1,635,964 | +0.09(+1.00%) |
Oct 09, 2002 | 9.101 | 9.402 | 8.724 | 8.793 | 810,175 | -0.51(-5.47%) |
Oct 08, 2002 | 9.277 | 9.534 | 9.038 | 9.302 | 980,017 | -0.13(-1.33%) |
Oct 07, 2002 | 9.477 | 9.797 | 9.364 | 9.427 | 713,623 | -0.19(-2.02%) |
Oct 04, 2002 | 9.841 | 9.892 | 9.477 | 9.622 | 683,192 | -0.22(-2.23%) |
Oct 03, 2002 | 9.848 | 10.19 | 9.760 | 9.841 | 466,826 | -0.13(-1.32%) |
Oct 02, 2002 | 10.48 | 10.48 | 9.948 | 9.973 | 647,184 | -0.67(-6.25%) |
Oct 01, 2002 | 10.22 | 10.66 | 10.04 | 10.64 | 521,316 | +0.36(+3.48%) |
Sep 30, 2002 | 9.961 | 10.29 | 9.829 | 10.28 | 904,496 | +0.13(+1.30%) |
Sep 27, 2002 | 10.58 | 10.69 | 10.14 | 10.15 | 818,619 | -0.33(-3.11%) |
Sep 26, 2002 | 10.34 | 10.76 | 10.32 | 10.48 | 2,608,972 | +0.13(+1.27%) |
Sep 25, 2002 | 10.01 | 10.35 | 10.01 | 10.34 | 1,088,996 | +0.49(+4.97%) |
Sep 24, 2002 | 10.54 | 10.55 | 9.785 | 9.854 | 1,239,560 | -0.89(-8.24%) |
Sep 23, 2002 | 11.02 | 11.02 | 10.64 | 10.74 | 448,185 | -0.28(-2.51%) |
Sep 20, 2002 | 10.98 | 11.14 | 10.76 | 11.02 | 554,137 | +0.35(+3.24%) |
Sep 19, 2002 | 10.69 | 10.86 | 10.59 | 10.67 | 444,839 | -0.04(-0.41%) |
Sep 18, 2002 | 11.23 | 11.27 | 10.51 | 10.71 | 1,522,843 | -0.68(-5.95%) |
Sep 17, 2002 | 11.59 | 11.61 | 11.33 | 11.39 | 381,746 | -0.18(-1.57%) |
Sep 16, 2002 | 11.50 | 11.61 | 11.39 | 11.57 | 160,760 | -0.08(-0.65%) |
Sep 13, 2002 | 11.47 | 11.65 | 11.30 | 11.65 | 257,153 | +0.12(+1.03%) |
Sep 12, 2002 | 11.64 | 11.64 | 11.42 | 11.53 | 175,259 | -0.14(-1.18%) |
Sep 11, 2002 | 11.61 | 11.79 | 11.61 | 11.67 | 310,527 | +0.11(+0.92%) |
Sep 10, 2002 | 11.61 | 11.69 | 11.45 | 11.56 | 259,702 | +0.02(+0.16%) |
Sep 09, 2002 | 11.55 | 11.61 | 11.39 | 11.54 | 222,101 | -0.13(-1.13%) |
Sep 06, 2002 | 11.15 | 11.88 | 11.15 | 11.67 | 401,343 | +0.52(+4.67%) |
Sep 05, 2002 | 11.55 | 11.60 | 11.11 | 11.15 | 318,175 | -0.50(-4.31%) |
Sep 04, 2002 | 11.52 | 11.66 | 11.37 | 11.66 | 217,480 | +0.14(+1.25%) |