Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.93 | 19.72 | 18.80 | 19.25 | 675,532 | +0.76(+4.11%) |
Jul 30, 2003 | 18.98 | 19.13 | 18.02 | 18.49 | 482,769 | -0.88(-4.53%) |
Jul 29, 2003 | 20.21 | 20.28 | 19.21 | 19.37 | 623,818 | -0.78(-3.87%) |
Jul 28, 2003 | 19.24 | 20.40 | 19.06 | 20.15 | 814,857 | +0.72(+3.71%) |
Jul 25, 2003 | 19.49 | 19.69 | 18.90 | 19.43 | 943,839 | -0.04(-0.20%) |
Jul 24, 2003 | 19.09 | 19.71 | 19.03 | 19.47 | 551,620 | +0.49(+2.60%) |
Jul 23, 2003 | 18.15 | 18.97 | 17.93 | 18.97 | 535,295 | +0.81(+4.45%) |
Jul 22, 2003 | 16.67 | 18.20 | 16.59 | 18.17 | 874,582 | +1.66(+10.04%) |
Jul 21, 2003 | 17.16 | 17.16 | 16.15 | 16.51 | 361,291 | -0.54(-3.18%) |
Jul 18, 2003 | 17.20 | 17.36 | 16.03 | 17.05 | 566,830 | -0.19(-1.09%) |
Jul 17, 2003 | 18.46 | 18.50 | 16.93 | 17.24 | 582,041 | -1.51(-8.04%) |
Jul 16, 2003 | 18.92 | 18.99 | 18.25 | 18.75 | 295,076 | -0.00(-0.01%) |
Jul 15, 2003 | 18.15 | 18.97 | 18.13 | 18.75 | 698,449 | +0.64(+3.54%) |
Jul 14, 2003 | 17.84 | 18.21 | 17.52 | 18.11 | 384,207 | +0.80(+4.62%) |
Jul 11, 2003 | 17.27 | 17.71 | 17.16 | 17.31 | 211,725 | +0.05(+0.29%) |
Jul 10, 2003 | 17.11 | 17.74 | 16.99 | 17.26 | 288,282 | -0.24(-1.35%) |
Jul 09, 2003 | 16.93 | 17.67 | 16.81 | 17.49 | 601,814 | +0.64(+3.80%) |
Jul 08, 2003 | 15.58 | 17.02 | 15.58 | 16.85 | 449,408 | +1.17(+7.48%) |
Jul 07, 2003 | 14.80 | 15.76 | 14.67 | 15.68 | 483,378 | +1.18(+8.16%) |
Jul 03, 2003 | 14.97 | 15.04 | 14.50 | 14.50 | 285,037 | -0.64(-4.23%) |
Jul 02, 2003 | 14.04 | 15.17 | 14.04 | 15.14 | 664,885 | +1.08(+7.72%) |
Jul 01, 2003 | 14.05 | 14.16 | 13.37 | 14.05 | 378,732 | -0.05(-0.35%) |
Jun 30, 2003 | 14.35 | 14.57 | 14.01 | 14.10 | 129,184 | -0.24(-1.65%) |
Jun 27, 2003 | 14.07 | 14.64 | 14.07 | 14.34 | 200,063 | +0.15(+1.04%) |
Jun 26, 2003 | 13.62 | 14.55 | 13.57 | 14.19 | 336,448 | +0.62(+4.58%) |
Jun 25, 2003 | 13.47 | 13.91 | 13.47 | 13.57 | 305,013 | +0.09(+0.66%) |
Jun 24, 2003 | 13.73 | 13.81 | 13.25 | 13.48 | 182,521 | -0.25(-1.80%) |
Jun 23, 2003 | 14.30 | 14.30 | 13.66 | 13.73 | 129,995 | -0.53(-3.73%) |
Jun 20, 2003 | 14.96 | 15.07 | 14.05 | 14.26 | 339,185 | -0.59(-3.98%) |
Jun 19, 2003 | 15.26 | 15.78 | 14.85 | 14.85 | 326,409 | -0.44(-2.90%) |
Jun 18, 2003 | 14.86 | 15.41 | 14.57 | 15.30 | 355,410 | +0.55(+3.75%) |
Jun 17, 2003 | 13.89 | 14.86 | 13.70 | 14.74 | 364,840 | +0.92(+6.63%) |
Jun 16, 2003 | 13.29 | 13.94 | 13.22 | 13.83 | 166,905 | +0.54(+4.08%) |
Jun 13, 2003 | 14.17 | 14.19 | 13.21 | 13.28 | 292,845 | -0.92(-6.46%) |
Jun 12, 2003 | 14.07 | 14.33 | 13.78 | 14.20 | 163,356 | +0.04(+0.29%) |
Jun 11, 2003 | 14.18 | 14.20 | 13.67 | 14.16 | 212,029 | -0.12(-0.84%) |
Jun 10, 2003 | 14.51 | 14.65 | 13.45 | 14.28 | 389,785 | -0.30(-2.03%) |
Jun 09, 2003 | 15.21 | 15.29 | 14.40 | 14.58 | 268,509 | -0.81(-5.26%) |
Jun 06, 2003 | 16.03 | 16.60 | 15.37 | 15.38 | 690,844 | -0.50(-3.17%) |
Jun 05, 2003 | 13.48 | 15.93 | 13.48 | 15.89 | 698,145 | +1.06(+7.19%) |
Jun 04, 2003 | 13.81 | 14.84 | 13.63 | 14.82 | 377,312 | +1.06(+7.67%) |
Jun 03, 2003 | 13.67 | 13.79 | 13.21 | 13.77 | 284,023 | +0.05(+0.36%) |
Jun 02, 2003 | 13.61 | 14.53 | 13.29 | 13.72 | 794,475 | +0.46(+3.50%) |
May 30, 2003 | 11.88 | 13.39 | 11.80 | 13.25 | 682,427 | +1.37(+11.54%) |
May 29, 2003 | 11.30 | 11.91 | 11.30 | 11.88 | 278,041 | +0.56(+4.96%) |
May 28, 2003 | 11.14 | 11.62 | 11.12 | 11.32 | 278,041 | +0.19(+1.68%) |
May 27, 2003 | 9.566 | 11.14 | 9.566 | 11.13 | 335,738 | +1.49(+15.44%) |
May 23, 2003 | 9.724 | 9.832 | 9.566 | 9.645 | 80,715 | -0.17(-1.70%) |
May 22, 2003 | 9.813 | 9.911 | 9.635 | 9.812 | 123,810 | +0.18(+1.83%) |
May 21, 2003 | 9.665 | 9.753 | 9.527 | 9.635 | 177,248 | -0.02(-0.20%) |
May 20, 2003 | 9.507 | 9.862 | 9.507 | 9.655 | 150,681 | +0.17(+1.77%) |
May 19, 2003 | 10.13 | 10.14 | 9.487 | 9.487 | 205,539 | -0.67(-6.60%) |
May 16, 2003 | 10.23 | 10.49 | 10.07 | 10.16 | 446,569 | -0.34(-3.20%) |
May 15, 2003 | 10.60 | 10.91 | 10.09 | 10.49 | 424,869 | -0.22(-2.02%) |
May 14, 2003 | 10.77 | 11.02 | 10.48 | 10.71 | 204,424 | -0.10(-0.92%) |
May 13, 2003 | 10.83 | 10.93 | 10.55 | 10.81 | 168,122 | -0.04(-0.36%) |
May 12, 2003 | 10.69 | 11.06 | 10.60 | 10.85 | 431,562 | +0.17(+1.57%) |
May 09, 2003 | 10.31 | 10.79 | 10.30 | 10.68 | 168,832 | +0.42(+4.14%) |
May 08, 2003 | 10.51 | 10.51 | 10.24 | 10.26 | 231,092 | -0.27(-2.53%) |
May 07, 2003 | 10.58 | 10.89 | 10.50 | 10.52 | 217,606 | -0.16(-1.48%) |
May 06, 2003 | 10.38 | 10.85 | 10.31 | 10.68 | 207,263 | +0.26(+2.46%) |
May 05, 2003 | 10.55 | 10.76 | 10.34 | 10.42 | 185,563 | -0.13(-1.21%) |
May 02, 2003 | 9.665 | 10.67 | 9.576 | 10.55 | 568,250 | +1.04(+10.88%) |
Apr 30, 2003 | 9.319 | 9.527 | 8.994 | 9.517 | 322,150 | +0.30(+3.21%) |
Apr 29, 2003 | 8.895 | 9.408 | 8.895 | 9.221 | 171,975 | +0.31(+3.43%) |
Apr 28, 2003 | 8.955 | 9.073 | 8.600 | 8.915 | 149,870 | +0.10(+1.12%) |
Apr 25, 2003 | 9.201 | 9.201 | 8.807 | 8.816 | 278,953 | -0.43(-4.69%) |
Apr 24, 2003 | 9.250 | 9.428 | 9.063 | 9.250 | 249,040 | -0.06(-0.64%) |
Apr 23, 2003 | 8.895 | 9.497 | 8.856 | 9.310 | 401,141 | +0.47(+5.36%) |
Apr 22, 2003 | 8.481 | 9.024 | 8.166 | 8.836 | 405,907 | +0.36(+4.19%) |
Apr 21, 2003 | 8.264 | 8.570 | 8.264 | 8.481 | 274,695 | +0.32(+3.86%) |
Apr 17, 2003 | 7.505 | 8.274 | 7.505 | 8.166 | 278,751 | +0.66(+8.80%) |
Apr 16, 2003 | 7.396 | 7.830 | 7.387 | 7.505 | 321,745 | +0.17(+2.29%) |
Apr 15, 2003 | 7.692 | 7.692 | 7.268 | 7.337 | 361,595 | -0.26(-3.38%) |
Apr 14, 2003 | 7.889 | 7.889 | 7.396 | 7.594 | 464,517 | +0.01(+0.13%) |
Apr 11, 2003 | 7.781 | 8.067 | 7.554 | 7.584 | 348,312 | -0.48(-5.99%) |
Apr 10, 2003 | 8.136 | 8.274 | 8.008 | 8.067 | 110,019 | -0.08(-0.97%) |
Apr 09, 2003 | 8.294 | 8.333 | 8.037 | 8.146 | 200,875 | -0.13(-1.55%) |
Apr 08, 2003 | 8.570 | 8.570 | 8.195 | 8.274 | 173,902 | -0.30(-3.45%) |
Apr 07, 2003 | 8.895 | 8.895 | 8.481 | 8.570 | 262,831 | +0.09(+1.05%) |
Apr 04, 2003 | 8.728 | 8.740 | 8.254 | 8.481 | 373,358 | -0.27(-3.04%) |
Apr 03, 2003 | 8.915 | 8.964 | 8.678 | 8.747 | 198,441 | -0.11(-1.22%) |
Apr 02, 2003 | 8.895 | 9.172 | 8.757 | 8.856 | 328,640 | +0.12(+1.35%) |
Apr 01, 2003 | 8.511 | 8.807 | 8.373 | 8.738 | 301,566 | +0.27(+3.14%) |
Mar 31, 2003 | 8.757 | 8.816 | 8.383 | 8.471 | 264,388 | -0.46(-5.18%) |
Mar 28, 2003 | 9.024 | 9.181 | 8.876 | 8.934 | 122,311 | -0.09(-1.01%) |
Mar 27, 2003 | 9.102 | 9.172 | 8.826 | 9.025 | 187,713 | -0.10(-1.07%) |
Mar 26, 2003 | 9.310 | 9.428 | 9.102 | 9.122 | 176,437 | -0.19(-2.01%) |
Mar 25, 2003 | 9.369 | 9.546 | 9.014 | 9.310 | 236,017 | -0.06(-0.63%) |
Mar 24, 2003 | 9.586 | 9.773 | 9.319 | 9.369 | 198,710 | -0.66(-6.59%) |
Mar 21, 2003 | 10.11 | 10.26 | 9.813 | 10.03 | 20,320,736 | +0.30(+3.04%) |
Mar 20, 2003 | 9.527 | 9.951 | 9.300 | 9.734 | 219,068 | +0.16(+1.66%) |
Mar 19, 2003 | 9.556 | 9.645 | 9.221 | 9.575 | 246,975 | +0.02(+0.20%) |
Mar 18, 2003 | 9.388 | 9.773 | 9.221 | 9.556 | 504,387 | +0.70(+7.91%) |
Mar 17, 2003 | 8.028 | 9.073 | 7.889 | 8.856 | 759,305 | +0.83(+10.32%) |
Mar 14, 2003 | 8.284 | 8.582 | 8.028 | 8.028 | 368,391 | -0.31(-3.67%) |
Mar 13, 2003 | 8.136 | 8.392 | 7.988 | 8.333 | 362,812 | +0.40(+5.10%) |
Mar 12, 2003 | 8.057 | 8.224 | 7.801 | 7.929 | 375,264 | -0.16(-1.95%) |
Mar 11, 2003 | 8.580 | 8.609 | 7.988 | 8.087 | 372,749 | -0.24(-2.84%) |
Mar 10, 2003 | 8.649 | 8.757 | 8.274 | 8.323 | 296,394 | -0.36(-4.09%) |
Mar 07, 2003 | 8.649 | 8.876 | 8.501 | 8.678 | 200,111 | -0.18(-2.00%) |
Mar 06, 2003 | 9.014 | 9.073 | 8.688 | 8.856 | 334,318 | -0.21(-2.26%) |
Mar 05, 2003 | 9.270 | 9.319 | 8.915 | 9.061 | 259,687 | -0.25(-2.67%) |
Mar 04, 2003 | 9.832 | 9.891 | 9.231 | 9.310 | 208,987 | -0.54(-5.51%) |
Mar 03, 2003 | 10.37 | 10.42 | 9.724 | 9.852 | 275,607 | -0.27(-2.63%) |
Feb 28, 2003 | 10.01 | 10.18 | 9.822 | 10.12 | 161,734 | +0.16(+1.58%) |
Feb 27, 2003 | 9.576 | 10.000 | 9.477 | 9.960 | 258,673 | +0.48(+5.10%) |
Feb 26, 2003 | 10.01 | 10.01 | 9.477 | 9.477 | 326,105 | -0.27(-2.73%) |
Feb 25, 2003 | 9.458 | 9.921 | 9.102 | 9.744 | 506,193 | +0.28(+2.92%) |
Feb 24, 2003 | 9.882 | 9.980 | 9.438 | 9.467 | 150,580 | -0.34(-3.42%) |
Feb 21, 2003 | 10.000 | 10.000 | 9.507 | 9.803 | 273,782 | -0.18(-1.78%) |
Feb 20, 2003 | 9.862 | 10.10 | 9.684 | 9.980 | 552,026 | +0.02(+0.20%) |
Feb 19, 2003 | 10.52 | 10.60 | 9.941 | 9.960 | 369,099 | -0.18(-1.75%) |
Feb 18, 2003 | 10.01 | 10.75 | 10.01 | 10.14 | 717,411 | +0.51(+5.33%) |
Feb 14, 2003 | 9.162 | 9.911 | 9.033 | 9.625 | 708,487 | +0.59(+6.55%) |
Feb 13, 2003 | 9.142 | 9.142 | 8.846 | 9.033 | 514,812 | +0.04(+0.44%) |
Feb 12, 2003 | 9.112 | 9.428 | 8.984 | 8.994 | 372,546 | -0.15(-1.62%) |
Feb 11, 2003 | 9.398 | 9.546 | 9.112 | 9.142 | 391,103 | -0.21(-2.22%) |
Feb 10, 2003 | 9.231 | 9.694 | 9.083 | 9.349 | 395,666 | +0.00(+0.00%) |
Feb 07, 2003 | 9.724 | 9.862 | 9.231 | 9.349 | 250,561 | -0.22(-2.27%) |
Feb 06, 2003 | 9.477 | 9.842 | 9.379 | 9.566 | 228,557 | +0.01(+0.10%) |
Feb 05, 2003 | 9.418 | 10.35 | 9.260 | 9.556 | 637,507 | -0.01(-0.10%) |
Feb 04, 2003 | 9.763 | 9.862 | 9.319 | 9.566 | 451,132 | -0.32(-3.19%) |
Feb 03, 2003 | 10.22 | 10.55 | 9.882 | 9.882 | 574,131 | -0.57(-5.47%) |
Jan 31, 2003 | 10.62 | 10.62 | 9.270 | 10.45 | 1,400,751 | -0.89(-7.83%) |
Jan 30, 2003 | 12.27 | 12.54 | 11.29 | 11.34 | 340,049 | -0.93(-7.56%) |
Jan 29, 2003 | 11.94 | 12.52 | 11.59 | 12.27 | 295,684 | +0.29(+2.39%) |
Jan 28, 2003 | 11.96 | 12.16 | 11.60 | 11.98 | 371,837 | +0.06(+0.50%) |
Jan 27, 2003 | 12.08 | 12.43 | 11.71 | 11.92 | 570,785 | -0.65(-5.18%) |
Jan 24, 2003 | 13.02 | 13.18 | 12.49 | 12.57 | 344,256 | -0.75(-5.63%) |
Jan 23, 2003 | 13.51 | 13.90 | 12.88 | 13.32 | 516,840 | +0.16(+1.20%) |
Jan 22, 2003 | 13.35 | 13.46 | 13.03 | 13.17 | 652,007 | -0.25(-1.84%) |
Jan 21, 2003 | 14.35 | 14.49 | 13.35 | 13.41 | 657,179 | -0.79(-5.56%) |
Jan 17, 2003 | 15.02 | 15.02 | 14.04 | 14.20 | 484,899 | -0.91(-6.00%) |
Jan 16, 2003 | 15.55 | 15.71 | 15.05 | 15.11 | 501,731 | -0.32(-2.05%) |
Jan 15, 2003 | 16.62 | 16.70 | 15.25 | 15.42 | 857,040 | -1.43(-8.48%) |
Jan 14, 2003 | 16.28 | 17.11 | 16.21 | 16.85 | 1,234,150 | +0.58(+3.58%) |
Jan 13, 2003 | 16.61 | 17.18 | 16.20 | 16.27 | 716,498 | -0.29(-1.73%) |
Jan 10, 2003 | 15.79 | 16.61 | 15.73 | 16.56 | 272,058 | +0.53(+3.32%) |
Jan 09, 2003 | 16.00 | 16.57 | 15.89 | 16.03 | 425,173 | +0.20(+1.25%) |
Jan 08, 2003 | 15.68 | 15.98 | 15.54 | 15.83 | 510,147 | +0.05(+0.31%) |
Jan 07, 2003 | 15.54 | 16.37 | 15.38 | 15.78 | 746,107 | +0.39(+2.56%) |
Jan 06, 2003 | 14.61 | 15.73 | 14.43 | 15.38 | 384,106 | +1.12(+7.88%) |
Jan 03, 2003 | 13.88 | 14.44 | 13.67 | 14.26 | 355,410 | +0.35(+2.48%) |
Jan 02, 2003 | 12.74 | 13.99 | 12.42 | 13.92 | 445,352 | +1.37(+10.93%) |
Dec 31, 2002 | 12.84 | 13.16 | 12.42 | 12.54 | 466,951 | -0.30(-2.30%) |
Dec 30, 2002 | 13.03 | 13.31 | 12.52 | 12.84 | 248,127 | -0.17(-1.29%) |
Dec 27, 2002 | 13.01 | 13.31 | 12.93 | 13.01 | 212,232 | -0.14(-1.05%) |
Dec 26, 2002 | 13.02 | 13.58 | 13.01 | 13.15 | 235,351 | +0.16(+1.21%) |
Dec 24, 2002 | 13.35 | 13.41 | 12.95 | 12.99 | 131,821 | -0.22(-1.64%) |
Dec 23, 2002 | 12.52 | 13.38 | 12.43 | 13.21 | 233,526 | +0.54(+4.28%) |
Dec 20, 2002 | 12.52 | 13.02 | 12.43 | 12.66 | 403,474 | -0.01(-0.08%) |
Dec 19, 2002 | 12.72 | 13.12 | 12.22 | 12.67 | 475,164 | -0.06(-0.47%) |
Dec 18, 2002 | 13.61 | 13.61 | 12.59 | 12.73 | 464,720 | -1.05(-7.65%) |
Dec 17, 2002 | 14.20 | 14.67 | 13.61 | 13.79 | 179,580 | -0.54(-3.79%) |
Dec 16, 2002 | 13.62 | 14.36 | 13.43 | 14.33 | 304,101 | +0.88(+6.52%) |
Dec 13, 2002 | 14.52 | 14.52 | 13.37 | 13.45 | 394,348 | -1.07(-7.34%) |
Dec 12, 2002 | 14.42 | 14.76 | 14.32 | 14.52 | 214,361 | +0.22(+1.52%) |
Dec 11, 2002 | 14.10 | 14.79 | 13.76 | 14.30 | 317,181 | -0.06(-0.41%) |
Dec 10, 2002 | 13.37 | 14.40 | 13.32 | 14.36 | 490,678 | +1.16(+8.82%) |
Dec 09, 2002 | 14.42 | 14.50 | 13.07 | 13.20 | 413,107 | -1.32(-9.10%) |
Dec 06, 2002 | 13.99 | 14.93 | 13.94 | 14.52 | 358,756 | +0.42(+3.00%) |
Dec 05, 2002 | 15.43 | 15.78 | 14.01 | 14.09 | 679,892 | -1.19(-7.80%) |
Dec 04, 2002 | 16.16 | 16.22 | 14.88 | 15.29 | 418,582 | -1.14(-6.96%) |
Dec 03, 2002 | 17.65 | 17.70 | 16.23 | 16.43 | 860,893 | -1.55(-8.61%) |
Dec 02, 2002 | 18.01 | 19.23 | 17.82 | 17.98 | 676,749 | +0.36(+2.07%) |
Nov 29, 2002 | 18.06 | 18.30 | 17.61 | 17.61 | 185,462 | -0.27(-1.49%) |
Nov 27, 2002 | 16.80 | 17.95 | 16.69 | 17.88 | 208,176 | +1.25(+7.53%) |
Nov 26, 2002 | 17.26 | 17.66 | 16.44 | 16.63 | 570,684 | -0.79(-4.53%) |
Nov 25, 2002 | 16.77 | 18.04 | 16.70 | 17.42 | 754,219 | +1.03(+6.26%) |
Nov 22, 2002 | 16.17 | 16.77 | 15.17 | 16.39 | 735,764 | +0.01(+0.07%) |
Nov 21, 2002 | 13.56 | 16.41 | 13.52 | 16.38 | 835,543 | +2.94(+21.86%) |
Nov 20, 2002 | 12.39 | 13.53 | 12.38 | 13.44 | 345,371 | +0.99(+7.92%) |
Nov 19, 2002 | 12.48 | 12.86 | 12.33 | 12.46 | 414,628 | -0.03(-0.24%) |
Nov 18, 2002 | 13.02 | 13.16 | 12.41 | 12.49 | 320,933 | -0.35(-2.69%) |
Nov 15, 2002 | 12.62 | 12.94 | 12.29 | 12.83 | 316,776 | +0.12(+0.93%) |
Nov 14, 2002 | 12.26 | 12.81 | 12.23 | 12.71 | 362,508 | +0.68(+5.66%) |
Nov 13, 2002 | 11.89 | 12.28 | 11.40 | 12.03 | 347,906 | +0.21(+1.75%) |
Nov 12, 2002 | 11.74 | 12.03 | 11.54 | 11.82 | 682,123 | +0.17(+1.44%) |
Nov 11, 2002 | 12.76 | 12.76 | 11.66 | 11.66 | 772,269 | -1.24(-9.63%) |
Nov 08, 2002 | 12.51 | 13.18 | 12.37 | 12.90 | 276,723 | -0.18(-1.36%) |
Nov 07, 2002 | 13.80 | 13.91 | 12.67 | 13.08 | 488,650 | -1.02(-7.21%) |
Nov 06, 2002 | 13.12 | 14.19 | 13.00 | 14.09 | 426,390 | +0.98(+7.44%) |
Nov 05, 2002 | 13.40 | 13.40 | 12.54 | 13.12 | 488,752 | -0.44(-3.27%) |
Nov 04, 2002 | 12.85 | 14.32 | 12.82 | 13.56 | 743,268 | +0.98(+7.76%) |
Nov 01, 2002 | 11.92 | 12.64 | 11.56 | 12.58 | 363,420 | +0.64(+5.37%) |
Oct 31, 2002 | 11.60 | 12.07 | 11.51 | 11.94 | 591,369 | +0.21(+1.76%) |
Oct 30, 2002 | 11.01 | 11.87 | 11.01 | 11.74 | 362,203 | +0.62(+5.61%) |
Oct 29, 2002 | 11.35 | 11.36 | 10.69 | 11.11 | 518,969 | -0.39(-3.36%) |
Oct 28, 2002 | 10.68 | 11.96 | 10.65 | 11.50 | 1,126,777 | +0.86(+8.06%) |
Oct 25, 2002 | 9.517 | 10.66 | 9.517 | 10.64 | 631,977 | +1.05(+10.89%) |
Oct 24, 2002 | 9.319 | 10.32 | 9.181 | 9.596 | 641,563 | +0.29(+3.07%) |
Oct 23, 2002 | 8.333 | 9.359 | 8.136 | 9.310 | 790,386 | +0.91(+10.80%) |
Oct 22, 2002 | 8.777 | 8.876 | 8.304 | 8.402 | 391,813 | -0.50(-5.65%) |
Oct 21, 2002 | 8.511 | 9.024 | 8.175 | 8.905 | 341,213 | +0.30(+3.44%) |
Oct 18, 2002 | 7.051 | 8.807 | 7.051 | 8.609 | 724,510 | +1.02(+13.38%) |
Oct 17, 2002 | 8.235 | 8.738 | 7.574 | 7.594 | 602,929 | -0.22(-2.78%) |
Oct 16, 2002 | 8.126 | 8.126 | 7.426 | 7.811 | 508,752 | -0.52(-6.27%) |
Oct 15, 2002 | 7.889 | 8.412 | 7.889 | 8.333 | 305,216 | +0.85(+11.33%) |
Oct 14, 2002 | 7.495 | 7.889 | 7.278 | 7.485 | 1,037,533 | -0.17(-2.19%) |
Oct 11, 2002 | 7.377 | 7.742 | 7.298 | 7.653 | 344,268 | +0.54(+7.63%) |
Oct 10, 2002 | 6.193 | 7.150 | 6.055 | 7.110 | 471,412 | +1.02(+16.67%) |
Oct 09, 2002 | 6.065 | 6.262 | 5.799 | 6.095 | 723,799 | +0.03(+0.49%) |
Oct 08, 2002 | 6.706 | 6.883 | 5.888 | 6.065 | 865,355 | -0.56(-8.48%) |
Oct 07, 2002 | 7.101 | 7.101 | 6.627 | 6.627 | 411,383 | -0.45(-6.41%) |
Oct 04, 2002 | 7.673 | 7.722 | 6.716 | 7.081 | 387,066 | -0.79(-10.02%) |
Oct 03, 2002 | 8.984 | 9.033 | 7.801 | 7.870 | 563,752 | -1.08(-12.11%) |
Oct 02, 2002 | 9.418 | 9.842 | 9.112 | 8.955 | 231,498 | -0.51(-5.42%) |
Oct 01, 2002 | 8.925 | 9.586 | 8.136 | 9.467 | 461,678 | +0.69(+7.87%) |
Sep 30, 2002 | 8.846 | 9.319 | 8.511 | 8.777 | 217,613 | -0.13(-1.44%) |
Sep 27, 2002 | 9.270 | 9.467 | 8.826 | 8.905 | 150,276 | -0.39(-4.24%) |
Sep 26, 2002 | 9.270 | 9.872 | 9.172 | 9.300 | 487,941 | +0.05(+0.53%) |
Sep 25, 2002 | 8.836 | 9.448 | 8.580 | 9.250 | 419,181 | +0.59(+6.83%) |
Sep 24, 2002 | 8.491 | 9.043 | 8.314 | 8.659 | 259,491 | -0.02(-0.23%) |
Sep 23, 2002 | 8.461 | 9.359 | 8.432 | 8.678 | 318,297 | +0.20(+2.30%) |
Sep 20, 2002 | 9.556 | 9.645 | 8.481 | 8.483 | 322,111 | -0.70(-7.60%) |
Sep 19, 2002 | 9.615 | 9.872 | 9.102 | 9.181 | 244,513 | -0.68(-6.90%) |
Sep 18, 2002 | 10.39 | 10.52 | 9.763 | 9.862 | 570,682 | -0.70(-6.63%) |
Sep 17, 2002 | 11.67 | 11.93 | 10.51 | 10.56 | 237,075 | -0.95(-8.23%) |
Sep 16, 2002 | 11.75 | 11.78 | 11.39 | 11.51 | 178,262 | -0.18(-1.52%) |
Sep 13, 2002 | 11.54 | 11.83 | 11.42 | 11.69 | 336,346 | +0.12(+1.02%) |
Sep 12, 2002 | 12.52 | 12.52 | 11.46 | 11.57 | 458,027 | -1.07(-8.43%) |
Sep 11, 2002 | 12.51 | 13.14 | 12.48 | 12.63 | 167,412 | +0.19(+1.50%) |
Sep 10, 2002 | 11.77 | 12.65 | 11.54 | 12.45 | 225,211 | +0.86(+7.40%) |
Sep 09, 2002 | 11.84 | 11.96 | 11.41 | 11.59 | 433,590 | -0.30(-2.49%) |
Sep 06, 2002 | 11.54 | 12.08 | 11.53 | 11.88 | 169,168 | +0.61(+5.42%) |
Sep 05, 2002 | 11.39 | 11.51 | 10.85 | 11.27 | 331,378 | -0.43(-3.71%) |
Sep 04, 2002 | 11.42 | 11.73 | 11.17 | 11.71 | 427,404 | +0.34(+2.95%) |
Sep 03, 2002 | 11.97 | 12.08 | 11.31 | 11.37 | 359,770 | -0.76(-6.26%) |
Aug 30, 2002 | 12.23 | 12.57 | 11.98 | 12.13 | 233,028 | -0.37(-3.00%) |
Aug 29, 2002 | 12.18 | 12.73 | 11.78 | 12.50 | 710,414 | +0.26(+2.09%) |
Aug 28, 2002 | 13.12 | 13.12 | 12.19 | 12.25 | 429,432 | -0.88(-6.68%) |
Aug 27, 2002 | 13.81 | 13.81 | 13.07 | 13.13 | 639,229 | -0.64(-4.66%) |
Aug 26, 2002 | 14.45 | 14.53 | 13.60 | 13.77 | 528,654 | -0.63(-4.38%) |
Aug 23, 2002 | 15.73 | 15.83 | 14.25 | 14.40 | 329,025 | -1.39(-8.81%) |
Aug 22, 2002 | 15.58 | 16.02 | 15.34 | 15.79 | 279,202 | +0.26(+1.65%) |
Aug 21, 2002 | 15.68 | 16.12 | 15.19 | 15.53 | 289,286 | +0.00(+0.00%) |
Aug 20, 2002 | 16.46 | 16.56 | 15.48 | 15.53 | 236,484 | -0.16(-1.01%) |
Aug 16, 2002 | 14.23 | 15.78 | 14.02 | 15.69 | 350,035 | +1.35(+9.42%) |
Aug 15, 2002 | 14.84 | 14.84 | 13.75 | 14.34 | 319,911 | +0.02(+0.14%) |
Aug 14, 2002 | 13.51 | 14.60 | 13.32 | 14.32 | 353,077 | +0.65(+4.76%) |
Aug 13, 2002 | 14.11 | 14.74 | 13.50 | 13.67 | 532,557 | -0.52(-3.68%) |
Aug 12, 2002 | 14.10 | 14.32 | 13.55 | 14.19 | 367,061 | +1.02(+7.71%) |
Aug 07, 2002 | 13.71 | 14.35 | 12.75 | 13.18 | 500,007 | -0.13(-0.96%) |
Aug 06, 2002 | 12.69 | 13.75 | 12.68 | 13.30 | 686,788 | +0.92(+7.40%) |
Aug 05, 2002 | 13.45 | 13.71 | 12.12 | 12.39 | 407,296 | -1.07(-7.92%) |
Aug 02, 2002 | 13.92 | 13.92 | 13.20 | 13.45 | 248,837 | -0.39(-2.85%) |