Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.10 | 11.15 | 10.97 | 11.03 | 898,598 | -0.02(-0.17%) |
Jun 27, 2003 | 11.21 | 11.22 | 11.01 | 11.05 | 791,053 | -0.12(-1.03%) |
Jun 26, 2003 | 11.03 | 11.18 | 11.01 | 11.16 | 535,813 | +0.15(+1.37%) |
Jun 25, 2003 | 11.12 | 11.25 | 11.00 | 11.01 | 944,484 | -0.11(-0.98%) |
Jun 24, 2003 | 11.05 | 11.18 | 11.03 | 11.12 | 615,157 | +0.07(+0.66%) |
Jun 23, 2003 | 11.20 | 11.22 | 10.97 | 11.05 | 873,744 | -0.15(-1.35%) |
Jun 20, 2003 | 11.14 | 11.23 | 11.05 | 11.20 | 1,665,036 | +0.11(+0.98%) |
Jun 19, 2003 | 11.35 | 11.35 | 11.07 | 11.09 | 972,446 | -0.26(-2.32%) |
Jun 18, 2003 | 11.29 | 11.40 | 11.19 | 11.35 | 1,078,796 | +0.03(+0.22%) |
Jun 17, 2003 | 11.42 | 11.47 | 11.33 | 11.33 | 1,044,382 | -0.11(-0.93%) |
Jun 16, 2003 | 11.16 | 11.48 | 11.16 | 11.43 | 903,139 | +0.27(+2.44%) |
Jun 13, 2003 | 11.07 | 11.18 | 11.05 | 11.16 | 988,697 | +0.13(+1.19%) |
Jun 12, 2003 | 11.02 | 11.05 | 10.80 | 11.03 | 871,115 | +0.07(+0.61%) |
Jun 11, 2003 | 11.10 | 11.11 | 10.91 | 10.96 | 2,483,096 | -0.19(-1.69%) |
Jun 10, 2003 | 11.10 | 11.21 | 11.07 | 11.15 | 1,024,785 | +0.09(+0.83%) |
Jun 09, 2003 | 10.94 | 11.07 | 10.93 | 11.06 | 1,353,634 | +0.08(+0.69%) |
Jun 06, 2003 | 10.93 | 11.19 | 10.93 | 10.98 | 1,465,481 | +0.07(+0.61%) |
Jun 05, 2003 | 10.88 | 11.01 | 10.82 | 10.92 | 1,012,357 | +0.01(+0.08%) |
Jun 04, 2003 | 10.85 | 11.02 | 10.83 | 10.91 | 1,443,016 | +0.00(+0.02%) |
Jun 03, 2003 | 10.99 | 10.99 | 10.82 | 10.91 | 981,767 | -0.06(-0.51%) |
Jun 02, 2003 | 11.00 | 11.08 | 10.92 | 10.96 | 1,430,349 | +0.05(+0.48%) |
May 30, 2003 | 10.84 | 10.94 | 10.80 | 10.91 | 1,361,998 | +0.03(+0.27%) |
May 29, 2003 | 10.97 | 11.07 | 10.78 | 10.88 | 1,863,397 | -0.18(-1.59%) |
May 28, 2003 | 10.89 | 11.11 | 10.87 | 11.06 | 1,651,414 | +0.10(+0.88%) |
May 27, 2003 | 10.84 | 10.98 | 10.80 | 10.96 | 894,297 | +0.12(+1.12%) |
May 23, 2003 | 10.79 | 10.86 | 10.77 | 10.84 | 641,924 | +0.01(+0.06%) |
May 22, 2003 | 10.87 | 10.89 | 10.77 | 10.83 | 2,121,028 | -0.05(-0.44%) |
May 21, 2003 | 10.83 | 10.99 | 10.81 | 10.88 | 2,923,792 | +0.05(+0.43%) |
May 20, 2003 | 10.71 | 10.88 | 10.68 | 10.84 | 2,166,197 | +0.13(+1.19%) |
May 19, 2003 | 10.67 | 10.85 | 10.67 | 10.71 | 1,735,538 | -0.00(-0.02%) |
May 16, 2003 | 10.60 | 10.74 | 10.60 | 10.71 | 1,844,278 | +0.10(+0.93%) |
May 15, 2003 | 10.46 | 10.64 | 10.44 | 10.61 | 1,701,841 | +0.18(+1.75%) |
May 14, 2003 | 10.40 | 10.45 | 10.37 | 10.43 | 1,211,196 | +0.07(+0.71%) |
May 13, 2003 | 10.30 | 10.42 | 10.26 | 10.36 | 1,175,587 | +0.06(+0.59%) |
May 12, 2003 | 10.16 | 10.36 | 10.15 | 10.30 | 895,014 | +0.05(+0.45%) |
May 09, 2003 | 10.15 | 10.29 | 10.13 | 10.25 | 557,322 | +0.13(+1.26%) |
May 08, 2003 | 10.09 | 10.21 | 10.09 | 10.12 | 832,876 | -0.13(-1.22%) |
May 07, 2003 | 10.22 | 10.31 | 10.04 | 10.25 | 1,726,935 | +0.03(+0.29%) |
May 06, 2003 | 10.23 | 10.29 | 10.13 | 10.22 | 1,455,682 | +0.03(+0.27%) |
May 05, 2003 | 10.22 | 10.31 | 10.19 | 10.19 | 1,053,463 | -0.16(-1.58%) |
May 02, 2003 | 10.14 | 10.35 | 10.11 | 10.35 | 1,004,471 | +0.18(+1.75%) |
May 01, 2003 | 10.10 | 10.21 | 10.02 | 10.18 | 1,126,594 | +0.07(+0.72%) |
Apr 30, 2003 | 10.19 | 10.19 | 10.04 | 10.10 | 1,484,361 | -0.08(-0.78%) |
Apr 29, 2003 | 10.04 | 10.19 | 9.990 | 10.18 | 1,123,965 | +0.11(+1.06%) |
Apr 28, 2003 | 9.896 | 10.11 | 9.885 | 10.08 | 1,045,816 | +0.15(+1.50%) |
Apr 25, 2003 | 9.875 | 10.00 | 9.823 | 9.927 | 1,537,894 | -0.03(-0.29%) |
Apr 24, 2003 | 9.980 | 10.02 | 9.802 | 9.957 | 1,865,070 | -0.01(-0.10%) |
Apr 23, 2003 | 10.31 | 10.35 | 9.760 | 9.967 | 4,055,883 | -0.23(-2.24%) |
Apr 22, 2003 | 10.25 | 10.27 | 10.15 | 10.20 | 1,887,296 | -0.08(-0.75%) |
Apr 21, 2003 | 10.31 | 10.39 | 10.21 | 10.27 | 852,235 | -0.09(-0.91%) |
Apr 17, 2003 | 10.16 | 10.38 | 10.16 | 10.37 | 1,495,115 | +0.24(+2.35%) |
Apr 16, 2003 | 10.21 | 10.25 | 10.10 | 10.13 | 1,318,980 | -0.06(-0.62%) |
Apr 15, 2003 | 10.04 | 10.19 | 9.990 | 10.19 | 1,021,678 | +0.15(+1.52%) |
Apr 14, 2003 | 9.875 | 10.04 | 9.848 | 10.04 | 818,059 | +0.19(+1.91%) |
Apr 11, 2003 | 9.984 | 10.08 | 9.833 | 9.850 | 1,085,488 | -0.08(-0.84%) |
Apr 10, 2003 | 9.864 | 9.959 | 9.802 | 9.934 | 1,195,901 | +0.07(+0.70%) |
Apr 09, 2003 | 9.944 | 10.08 | 9.860 | 9.864 | 1,927,685 | -0.10(-0.97%) |
Apr 08, 2003 | 9.825 | 9.988 | 9.791 | 9.961 | 1,361,520 | +0.15(+1.58%) |
Apr 07, 2003 | 9.990 | 10.04 | 9.804 | 9.806 | 1,189,926 | +0.06(+0.64%) |
Apr 04, 2003 | 9.791 | 9.791 | 9.657 | 9.743 | 1,583,780 | +0.13(+1.39%) |
Apr 03, 2003 | 9.676 | 9.718 | 9.494 | 9.609 | 3,269,848 | -0.28(-2.88%) |
Apr 02, 2003 | 10.03 | 10.16 | 9.883 | 9.894 | 2,747,179 | +0.05(+0.55%) |
Apr 01, 2003 | 9.760 | 9.938 | 9.691 | 9.839 | 2,565,786 | +0.17(+1.73%) |
Mar 31, 2003 | 9.624 | 9.770 | 9.574 | 9.672 | 1,341,445 | -0.06(-0.67%) |
Mar 28, 2003 | 9.630 | 9.747 | 9.532 | 9.737 | 1,619,629 | +0.09(+0.98%) |
Mar 27, 2003 | 9.624 | 9.705 | 9.513 | 9.643 | 2,603,547 | -0.10(-1.05%) |
Mar 26, 2003 | 9.892 | 9.892 | 9.603 | 9.745 | 9,177,181 | -0.14(-1.46%) |
Mar 25, 2003 | 9.929 | 10.07 | 9.854 | 9.890 | 2,128,197 | -0.04(-0.40%) |
Mar 24, 2003 | 9.938 | 10.03 | 9.890 | 9.929 | 1,646,873 | -0.36(-3.54%) |
Mar 21, 2003 | 10.21 | 10.40 | 10.15 | 10.29 | 1,590,711 | +0.16(+1.55%) |
Mar 20, 2003 | 9.994 | 10.14 | 9.885 | 10.14 | 1,199,008 | +0.10(+1.04%) |
Mar 19, 2003 | 9.927 | 10.03 | 9.919 | 10.03 | 1,311,094 | +0.15(+1.48%) |
Mar 18, 2003 | 9.875 | 9.936 | 9.810 | 9.885 | 1,636,358 | -0.03(-0.32%) |
Mar 17, 2003 | 9.645 | 9.975 | 9.603 | 9.917 | 2,929,289 | +0.25(+2.58%) |
Mar 14, 2003 | 9.438 | 9.668 | 9.392 | 9.668 | 1,980,741 | +0.23(+2.46%) |
Mar 13, 2003 | 9.404 | 9.465 | 9.222 | 9.436 | 959,302 | +0.13(+1.37%) |
Mar 12, 2003 | 8.998 | 9.310 | 8.998 | 9.308 | 2,183,165 | +0.31(+3.44%) |
Mar 11, 2003 | 9.157 | 9.174 | 8.988 | 8.998 | 951,654 | -0.16(-1.74%) |
Mar 10, 2003 | 9.293 | 9.304 | 9.155 | 9.157 | 830,009 | -0.17(-1.82%) |
Mar 07, 2003 | 9.172 | 9.341 | 9.067 | 9.327 | 1,203,549 | +0.13(+1.46%) |
Mar 06, 2003 | 9.143 | 9.235 | 9.088 | 9.193 | 1,198,052 | -0.06(-0.61%) |
Mar 05, 2003 | 9.155 | 9.272 | 9.134 | 9.249 | 901,705 | +0.10(+1.05%) |
Mar 04, 2003 | 9.287 | 9.358 | 9.153 | 9.153 | 896,448 | -0.12(-1.26%) |
Mar 03, 2003 | 9.249 | 9.473 | 9.241 | 9.270 | 1,023,829 | +0.04(+0.48%) |
Feb 28, 2003 | 9.159 | 9.310 | 9.141 | 9.226 | 925,843 | +0.07(+0.73%) |
Feb 27, 2003 | 8.933 | 9.203 | 8.898 | 9.159 | 1,253,258 | +0.25(+2.79%) |
Feb 26, 2003 | 8.933 | 8.988 | 8.854 | 8.910 | 845,065 | -0.02(-0.26%) |
Feb 25, 2003 | 8.871 | 8.952 | 8.634 | 8.933 | 1,652,370 | +0.04(+0.47%) |
Feb 24, 2003 | 9.040 | 9.040 | 8.879 | 8.892 | 1,465,242 | -0.19(-2.14%) |
Feb 21, 2003 | 8.825 | 9.153 | 8.797 | 9.086 | 1,349,571 | +0.27(+3.11%) |
Feb 20, 2003 | 8.990 | 9.000 | 8.800 | 8.812 | 1,312,528 | -0.17(-1.91%) |
Feb 19, 2003 | 8.967 | 9.030 | 8.892 | 8.984 | 796,789 | +0.02(+0.19%) |
Feb 18, 2003 | 8.839 | 9.021 | 8.791 | 8.967 | 895,014 | +0.08(+0.92%) |
Feb 14, 2003 | 8.649 | 8.885 | 8.624 | 8.885 | 1,139,499 | +0.24(+2.78%) |
Feb 13, 2003 | 8.638 | 8.712 | 8.559 | 8.645 | 927,994 | +0.01(+0.07%) |
Feb 12, 2003 | 8.745 | 8.856 | 8.634 | 8.638 | 617,547 | -0.10(-1.13%) |
Feb 11, 2003 | 8.850 | 8.887 | 8.701 | 8.737 | 955,239 | -0.10(-1.16%) |
Feb 10, 2003 | 8.856 | 8.885 | 8.774 | 8.839 | 1,303,446 | -0.02(-0.19%) |
Feb 07, 2003 | 8.984 | 8.994 | 8.804 | 8.856 | 870,637 | -0.08(-0.87%) |
Feb 06, 2003 | 8.933 | 8.992 | 8.860 | 8.933 | 1,205,938 | -0.07(-0.81%) |
Feb 05, 2003 | 8.892 | 9.141 | 8.839 | 9.007 | 3,157,762 | +0.22(+2.52%) |
Feb 04, 2003 | 8.933 | 8.936 | 8.691 | 8.785 | 2,490,744 | -0.19(-2.12%) |
Feb 03, 2003 | 8.797 | 9.019 | 8.762 | 8.975 | 2,498,152 | +0.21(+2.44%) |
Jan 31, 2003 | 8.578 | 8.785 | 8.561 | 8.762 | 1,047,967 | +0.18(+2.12%) |
Jan 30, 2003 | 8.620 | 8.653 | 8.563 | 8.580 | 1,176,782 | -0.08(-0.94%) |
Jan 29, 2003 | 8.578 | 8.714 | 8.517 | 8.661 | 1,292,930 | +0.01(+0.07%) |
Jan 28, 2003 | 8.557 | 8.655 | 8.444 | 8.655 | 2,351,174 | +0.13(+1.50%) |
Jan 27, 2003 | 8.467 | 8.710 | 8.343 | 8.528 | 2,003,445 | -0.05(-0.59%) |
Jan 24, 2003 | 8.833 | 8.839 | 8.553 | 8.578 | 1,828,983 | -0.26(-2.89%) |
Jan 23, 2003 | 8.766 | 8.892 | 8.756 | 8.833 | 1,651,653 | +0.09(+0.98%) |
Jan 22, 2003 | 8.829 | 8.829 | 8.699 | 8.747 | 2,171,215 | -0.08(-0.92%) |
Jan 21, 2003 | 8.850 | 8.923 | 8.802 | 8.829 | 2,265,616 | -0.02(-0.24%) |
Jan 17, 2003 | 8.894 | 8.902 | 8.789 | 8.850 | 1,521,643 | -0.04(-0.49%) |
Jan 16, 2003 | 8.787 | 8.965 | 8.739 | 8.894 | 1,821,574 | +0.13(+1.50%) |
Jan 15, 2003 | 8.735 | 8.772 | 8.630 | 8.762 | 1,856,945 | +0.00(+0.02%) |
Jan 14, 2003 | 8.672 | 8.835 | 8.630 | 8.760 | 2,223,315 | +0.01(+0.14%) |
Jan 13, 2003 | 8.787 | 8.933 | 8.651 | 8.747 | 3,629,766 | +0.33(+3.88%) |
Jan 10, 2003 | 8.285 | 8.469 | 8.264 | 8.421 | 5,529,729 | -0.08(-0.96%) |
Jan 09, 2003 | 8.766 | 8.766 | 8.496 | 8.502 | 4,264,043 | -0.25(-2.89%) |
Jan 08, 2003 | 8.902 | 8.915 | 8.687 | 8.756 | 1,267,120 | -0.14(-1.62%) |
Jan 07, 2003 | 8.959 | 8.967 | 8.762 | 8.900 | 2,393,714 | -0.07(-0.79%) |
Jan 06, 2003 | 9.049 | 9.228 | 8.965 | 8.971 | 2,203,718 | -0.19(-2.06%) |
Jan 03, 2003 | 9.101 | 9.195 | 9.021 | 9.159 | 1,322,804 | +0.04(+0.46%) |
Jan 02, 2003 | 8.682 | 9.132 | 8.678 | 9.118 | 2,580,126 | +0.48(+5.55%) |
Dec 31, 2002 | 8.515 | 8.762 | 8.475 | 8.638 | 1,316,112 | +0.07(+0.83%) |
Dec 30, 2002 | 8.693 | 8.693 | 8.502 | 8.567 | 2,744,311 | -0.14(-1.63%) |
Dec 27, 2002 | 8.777 | 8.835 | 8.703 | 8.710 | 881,869 | -0.05(-0.62%) |
Dec 26, 2002 | 8.682 | 8.875 | 8.630 | 8.764 | 789,858 | -0.01(-0.14%) |
Dec 24, 2002 | 8.724 | 8.896 | 8.724 | 8.777 | 479,651 | +0.03(+0.31%) |
Dec 23, 2002 | 8.829 | 9.019 | 8.687 | 8.749 | 2,420,959 | -0.14(-1.60%) |
Dec 20, 2002 | 8.427 | 8.963 | 8.408 | 8.892 | 3,686,167 | +0.49(+5.77%) |
Dec 19, 2002 | 8.415 | 8.511 | 8.371 | 8.406 | 1,860,769 | -0.01(-0.07%) |
Dec 18, 2002 | 8.536 | 8.597 | 8.327 | 8.413 | 5,077,562 | -0.22(-2.59%) |
Dec 17, 2002 | 8.758 | 8.839 | 8.622 | 8.636 | 2,019,218 | -0.17(-1.97%) |
Dec 16, 2002 | 8.603 | 8.812 | 8.603 | 8.810 | 1,755,852 | +0.15(+1.79%) |
Dec 13, 2002 | 8.829 | 8.829 | 8.641 | 8.655 | 1,748,683 | -0.18(-2.01%) |
Dec 12, 2002 | 8.892 | 8.910 | 8.787 | 8.833 | 1,025,741 | -0.05(-0.54%) |
Dec 11, 2002 | 8.894 | 8.996 | 8.800 | 8.881 | 1,512,322 | -0.01(-0.14%) |
Dec 10, 2002 | 8.933 | 8.996 | 8.787 | 8.894 | 2,573,195 | -0.03(-0.38%) |
Dec 09, 2002 | 9.151 | 9.168 | 8.927 | 8.927 | 3,172,819 | -0.26(-2.82%) |
Dec 06, 2002 | 9.103 | 9.224 | 9.065 | 9.187 | 1,896,378 | +0.14(+1.50%) |
Dec 05, 2002 | 9.247 | 9.247 | 8.940 | 9.051 | 2,030,212 | -0.12(-1.28%) |
Dec 04, 2002 | 9.164 | 9.237 | 9.115 | 9.168 | 1,523,316 | -0.01(-0.11%) |
Dec 03, 2002 | 9.216 | 9.308 | 9.178 | 9.178 | 1,972,137 | -0.05(-0.54%) |
Dec 02, 2002 | 9.352 | 9.373 | 9.195 | 9.228 | 918,196 | +0.02(+0.20%) |
Nov 29, 2002 | 9.226 | 9.241 | 9.195 | 9.210 | 651,484 | -0.11(-1.21%) |
Nov 27, 2002 | 9.205 | 9.323 | 9.147 | 9.323 | 1,774,015 | +0.29(+3.22%) |
Nov 26, 2002 | 9.272 | 9.272 | 8.998 | 9.032 | 2,464,216 | -0.19(-2.04%) |
Nov 25, 2002 | 9.216 | 9.300 | 9.182 | 9.220 | 1,198,052 | +0.12(+1.36%) |
Nov 22, 2002 | 9.053 | 9.235 | 9.011 | 9.097 | 950,937 | +0.09(+0.95%) |
Nov 21, 2002 | 9.258 | 9.398 | 8.975 | 9.011 | 2,795,216 | -0.18(-2.00%) |
Nov 20, 2002 | 9.143 | 9.348 | 9.049 | 9.195 | 1,117,512 | +0.05(+0.57%) |
Nov 19, 2002 | 8.787 | 9.164 | 8.756 | 9.143 | 2,695,796 | +0.20(+2.27%) |
Nov 18, 2002 | 9.080 | 9.080 | 8.620 | 8.940 | 4,112,285 | -0.15(-1.70%) |
Nov 15, 2002 | 9.153 | 9.153 | 8.890 | 9.095 | 3,329,834 | -0.23(-2.49%) |
Nov 14, 2002 | 9.293 | 9.450 | 9.231 | 9.327 | 1,511,127 | +0.17(+1.83%) |
Nov 13, 2002 | 9.346 | 9.373 | 9.101 | 9.159 | 2,025,432 | -0.20(-2.15%) |
Nov 12, 2002 | 9.028 | 9.448 | 9.028 | 9.360 | 2,811,228 | +0.22(+2.40%) |
Nov 11, 2002 | 9.387 | 9.387 | 9.138 | 9.141 | 2,327,514 | -0.30(-3.17%) |
Nov 08, 2002 | 9.496 | 9.676 | 9.390 | 9.440 | 1,305,358 | -0.09(-0.92%) |
Nov 07, 2002 | 9.666 | 9.666 | 9.519 | 9.528 | 2,183,643 | -0.19(-2.00%) |
Nov 06, 2002 | 9.896 | 9.917 | 9.521 | 9.722 | 2,380,570 | -0.08(-0.77%) |
Nov 05, 2002 | 9.710 | 9.833 | 9.559 | 9.798 | 1,323,521 | +0.09(+0.88%) |
Nov 04, 2002 | 9.879 | 9.938 | 9.699 | 9.712 | 1,570,397 | -0.13(-1.30%) |
Nov 01, 2002 | 9.823 | 9.927 | 9.697 | 9.839 | 993,716 | -0.01(-0.15%) |
Oct 31, 2002 | 9.680 | 9.871 | 9.657 | 9.854 | 1,979,068 | +0.17(+1.79%) |
Oct 30, 2002 | 9.488 | 9.747 | 9.469 | 9.680 | 22,225,984 | +0.22(+2.37%) |
Oct 29, 2002 | 9.404 | 9.498 | 9.268 | 9.457 | 2,472,342 | +0.06(+0.67%) |
Oct 28, 2002 | 9.592 | 9.624 | 9.348 | 9.394 | 1,429,393 | -0.15(-1.60%) |
Oct 25, 2002 | 9.624 | 9.639 | 9.421 | 9.546 | 1,998,187 | -0.08(-0.80%) |
Oct 24, 2002 | 9.923 | 9.944 | 9.611 | 9.624 | 1,709,249 | -0.29(-2.97%) |
Oct 23, 2002 | 9.760 | 10.00 | 9.634 | 9.919 | 4,593,848 | -0.57(-5.41%) |
Oct 22, 2002 | 10.42 | 10.56 | 10.30 | 10.49 | 1,972,615 | +0.05(+0.46%) |
Oct 21, 2002 | 10.16 | 10.44 | 9.980 | 10.44 | 1,296,754 | +0.29(+2.87%) |
Oct 18, 2002 | 10.38 | 10.38 | 10.14 | 10.15 | 11,997,252 | -0.23(-2.22%) |
Oct 17, 2002 | 10.39 | 10.42 | 10.26 | 10.38 | 1,163,159 | +0.09(+0.85%) |
Oct 16, 2002 | 10.34 | 10.45 | 10.22 | 10.29 | 1,154,795 | -0.05(-0.45%) |
Oct 15, 2002 | 10.20 | 10.41 | 10.18 | 10.34 | 1,677,942 | +0.25(+2.45%) |
Oct 14, 2002 | 9.950 | 10.19 | 9.950 | 10.09 | 286,786 | +0.09(+0.88%) |
Oct 11, 2002 | 9.852 | 10.08 | 9.835 | 10.00 | 2,515,599 | +0.25(+2.55%) |
Oct 10, 2002 | 9.603 | 9.831 | 9.488 | 9.751 | 2,064,387 | +0.17(+1.77%) |
Oct 09, 2002 | 9.645 | 9.837 | 9.580 | 9.582 | 2,327,992 | -0.06(-0.63%) |
Oct 08, 2002 | 9.383 | 9.812 | 9.274 | 9.643 | 2,554,315 | +0.28(+3.04%) |
Oct 07, 2002 | 9.235 | 9.620 | 9.122 | 9.358 | 3,381,217 | +0.42(+4.66%) |
Oct 04, 2002 | 9.887 | 9.887 | 8.766 | 8.942 | 6,693,845 | -0.94(-9.54%) |
Oct 03, 2002 | 10.12 | 10.16 | 9.881 | 9.885 | 2,975,175 | -0.45(-4.37%) |
Oct 02, 2002 | 10.35 | 10.44 | 10.22 | 10.34 | 2,093,305 | -0.02(-0.16%) |
Oct 01, 2002 | 10.17 | 10.35 | 10.09 | 10.35 | 2,114,097 | +0.21(+2.04%) |
Sep 30, 2002 | 10.18 | 10.25 | 9.969 | 10.15 | 1,957,559 | -0.06(-0.62%) |
Sep 27, 2002 | 10.20 | 10.26 | 10.17 | 10.21 | 1,935,572 | +0.01(+0.10%) |
Sep 26, 2002 | 10.07 | 10.23 | 10.05 | 10.20 | 1,511,605 | +0.20(+2.01%) |
Sep 25, 2002 | 9.864 | 10.06 | 9.772 | 9.998 | 1,311,094 | +0.19(+1.90%) |
Sep 24, 2002 | 10.11 | 10.12 | 9.745 | 9.812 | 1,804,128 | -0.40(-3.95%) |
Sep 23, 2002 | 10.04 | 10.25 | 10.04 | 10.22 | 1,982,892 | +0.13(+1.26%) |
Sep 20, 2002 | 9.975 | 10.15 | 9.975 | 10.09 | 2,111,946 | +0.11(+1.13%) |
Sep 19, 2002 | 10.30 | 10.37 | 9.938 | 9.975 | 1,496,788 | -0.32(-3.13%) |
Sep 18, 2002 | 10.26 | 10.34 | 10.25 | 10.30 | 1,040,797 | +0.03(+0.33%) |
Sep 17, 2002 | 10.51 | 10.51 | 10.25 | 10.26 | 1,652,609 | -0.14(-1.39%) |
Sep 16, 2002 | 10.19 | 10.44 | 10.16 | 10.41 | 906,007 | +0.21(+2.07%) |
Sep 13, 2002 | 10.17 | 10.23 | 10.13 | 10.20 | 954,283 | -0.03(-0.25%) |
Sep 12, 2002 | 10.36 | 10.36 | 10.21 | 10.22 | 931,101 | -0.17(-1.61%) |
Sep 11, 2002 | 10.46 | 10.46 | 10.38 | 10.39 | 690,200 | -0.01(-0.06%) |
Sep 10, 2002 | 10.40 | 10.45 | 10.31 | 10.40 | 995,389 | +0.03(+0.26%) |
Sep 09, 2002 | 10.22 | 10.42 | 10.09 | 10.37 | 1,391,633 | +0.13(+1.29%) |
Sep 06, 2002 | 10.31 | 10.39 | 10.24 | 10.24 | 1,597,164 | +0.02(+0.16%) |
Sep 05, 2002 | 10.20 | 10.28 | 9.996 | 10.22 | 1,359,130 | -0.03(-0.27%) |
Sep 04, 2002 | 10.14 | 10.26 | 10.09 | 10.25 | 2,500,781 | +0.09(+0.91%) |
Sep 03, 2002 | 10.09 | 10.19 | 9.833 | 10.16 | 2,221,403 | +0.05(+0.46%) |
Aug 30, 2002 | 10.17 | 10.27 | 10.11 | 10.11 | 6,500,503 | -0.10(-1.00%) |
Aug 29, 2002 | 10.20 | 10.35 | 10.15 | 10.21 | 10,778,407 | -0.04(-0.39%) |
Aug 28, 2002 | 10.07 | 10.27 | 9.942 | 10.25 | 2,185,794 | +0.14(+1.34%) |
Aug 27, 2002 | 10.11 | 10.19 | 9.992 | 10.12 | 1,324,955 | -0.05(-0.49%) |
Aug 26, 2002 | 10.36 | 10.40 | 10.10 | 10.17 | 71,696 | -0.15(-1.46%) |
Aug 23, 2002 | 10.41 | 10.50 | 10.29 | 10.32 | 1,245,611 | -0.13(-1.20%) |
Aug 22, 2002 | 10.63 | 10.63 | 10.38 | 10.44 | 2,028,300 | -0.21(-1.98%) |
Aug 21, 2002 | 10.88 | 10.96 | 10.54 | 10.65 | 2,384,394 | +0.03(+0.28%) |
Aug 20, 2002 | 10.36 | 10.72 | 10.27 | 10.62 | 2,697,469 | +0.28(+2.75%) |
Aug 16, 2002 | 10.38 | 10.44 | 10.23 | 10.34 | 1,694,193 | -0.02(-0.22%) |
Aug 15, 2002 | 10.31 | 10.46 | 10.29 | 10.36 | 1,356,980 | +0.00(+0.00%) |
Aug 14, 2002 | 10.02 | 10.36 | 9.833 | 10.36 | 1,289,107 | +0.34(+3.42%) |
Aug 13, 2002 | 10.26 | 10.27 | 10.02 | 10.02 | 969,339 | -0.19(-1.89%) |
Aug 12, 2002 | 10.24 | 10.24 | 10.08 | 10.21 | 667,496 | +0.18(+1.82%) |
Aug 07, 2002 | 9.906 | 10.04 | 9.802 | 10.03 | 1,344,791 | +0.23(+2.33%) |
Aug 06, 2002 | 10.04 | 10.09 | 9.802 | 9.802 | 1,812,493 | -0.05(-0.55%) |
Aug 05, 2002 | 9.954 | 9.965 | 9.831 | 9.856 | 1,143,562 | -0.10(-0.99%) |
Aug 02, 2002 | 9.844 | 9.969 | 9.770 | 9.954 | 1,907,371 | -0.04(-0.36%) |
Aug 01, 2002 | 10.25 | 10.25 | 9.831 | 9.990 | 2,815,769 | -0.39(-3.73%) |
Jul 31, 2002 | 10.30 | 10.38 | 9.938 | 10.38 | 1,618,434 | +0.02(+0.22%) |
Jul 30, 2002 | 10.45 | 10.46 | 10.18 | 10.35 | 2,398,016 | -0.10(-1.00%) |
Jul 29, 2002 | 10.20 | 10.46 | 10.14 | 10.46 | 1,943,459 | +0.36(+3.61%) |
Jul 26, 2002 | 10.12 | 10.14 | 10.00 | 10.09 | 2,247,214 | -0.05(-0.45%) |
Jul 25, 2002 | 9.833 | 10.16 | 9.670 | 10.14 | 2,378,180 | +0.26(+2.60%) |
Jul 24, 2002 | 9.519 | 9.883 | 9.436 | 9.883 | 3,122,153 | +0.28(+2.90%) |
Jul 23, 2002 | 9.572 | 10.01 | 9.473 | 9.605 | 4,461,448 | +0.71(+7.95%) |
Jul 22, 2002 | 8.578 | 9.084 | 8.578 | 8.898 | 2,912,798 | +0.11(+1.21%) |
Jul 19, 2002 | 9.331 | 9.352 | 8.745 | 8.791 | 2,484,052 | -0.90(-9.26%) |
Jul 17, 2002 | 9.881 | 10.01 | 9.584 | 9.689 | 1,276,918 | -0.26(-2.65%) |
Jul 12, 2002 | 9.938 | 10.13 | 9.885 | 9.952 | 1,204,505 | -0.02(-0.17%) |
Jul 11, 2002 | 10.17 | 10.17 | 9.852 | 9.969 | 1,571,592 | -0.22(-2.18%) |
Jul 10, 2002 | 10.41 | 10.46 | 10.04 | 10.19 | 1,451,380 | +0.07(+0.66%) |
Jul 09, 2002 | 10.22 | 10.22 | 10.12 | 10.12 | 1,238,202 | -0.09(-0.90%) |
Jul 08, 2002 | 10.40 | 10.40 | 10.22 | 10.22 | 997,062 | -0.19(-1.81%) |
Jul 05, 2002 | 10.16 | 10.46 | 10.00 | 10.40 | 495,902 | +0.19(+1.88%) |
Jul 04, 2002 | 10.06 | 10.23 | 9.942 | 10.21 | 835,266 | +0.00(+0.00%) |
Jul 03, 2002 | 10.06 | 10.23 | 9.942 | 10.21 | 835,266 | +0.12(+1.20%) |
Jul 02, 2002 | 9.896 | 10.09 | 9.833 | 10.09 | 1,627,993 | +0.12(+1.15%) |