Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.40 | 11.64 | 11.23 | 11.29 | 1,744,569 | -0.01(-0.07%) |
Jun 27, 2003 | 11.10 | 11.44 | 11.05 | 11.30 | 533,090 | +0.20(+1.79%) |
Jun 26, 2003 | 11.07 | 11.14 | 10.92 | 11.10 | 417,294 | +0.03(+0.29%) |
Jun 25, 2003 | 10.90 | 11.17 | 10.80 | 11.07 | 450,969 | +0.29(+2.73%) |
Jun 24, 2003 | 11.05 | 11.10 | 10.78 | 10.78 | 408,121 | -0.33(-2.94%) |
Jun 23, 2003 | 11.40 | 11.50 | 11.01 | 11.10 | 556,518 | -0.23(-2.04%) |
Jun 20, 2003 | 11.09 | 11.48 | 10.91 | 11.33 | 1,161,538 | +0.21(+1.93%) |
Jun 19, 2003 | 11.17 | 11.27 | 10.98 | 11.12 | 434,508 | -0.02(-0.21%) |
Jun 18, 2003 | 11.13 | 11.23 | 10.95 | 11.14 | 185,589 | -0.02(-0.14%) |
Jun 17, 2003 | 11.33 | 11.33 | 10.95 | 11.16 | 217,003 | +0.06(+0.50%) |
Jun 16, 2003 | 10.65 | 11.21 | 10.60 | 11.10 | 331,975 | +0.46(+4.34%) |
Jun 13, 2003 | 10.67 | 10.78 | 10.55 | 10.64 | 153,171 | -0.14(-1.26%) |
Jun 12, 2003 | 10.78 | 10.90 | 10.62 | 10.78 | 202,804 | +0.02(+0.22%) |
Jun 11, 2003 | 10.62 | 10.78 | 10.51 | 10.75 | 418,676 | +0.10(+0.90%) |
Jun 10, 2003 | 10.12 | 10.66 | 10.12 | 10.66 | 266,007 | +0.47(+4.61%) |
Jun 09, 2003 | 10.78 | 10.82 | 9.988 | 10.19 | 1,277,925 | -0.60(-5.53%) |
Jun 06, 2003 | 11.37 | 11.48 | 10.60 | 10.78 | 564,182 | -0.45(-3.97%) |
Jun 05, 2003 | 10.81 | 11.37 | 10.39 | 11.23 | 505,628 | +0.58(+5.46%) |
Jun 04, 2003 | 10.15 | 10.80 | 10.15 | 10.65 | 444,435 | +0.31(+3.00%) |
Jun 03, 2003 | 10.39 | 10.43 | 10.21 | 10.34 | 187,348 | -0.06(-0.54%) |
Jun 02, 2003 | 10.57 | 10.74 | 10.39 | 10.39 | 681,543 | -0.11(-1.06%) |
May 30, 2003 | 10.29 | 10.54 | 10.23 | 10.51 | 939,257 | +0.25(+2.40%) |
May 29, 2003 | 10.15 | 10.30 | 10.04 | 10.26 | 328,583 | +0.22(+2.22%) |
May 28, 2003 | 10.15 | 10.24 | 9.916 | 10.04 | 502,235 | -0.10(-0.94%) |
May 27, 2003 | 10.19 | 10.43 | 10.13 | 10.13 | 351,577 | -0.06(-0.55%) |
May 23, 2003 | 9.884 | 10.38 | 9.884 | 10.19 | 248,919 | +0.29(+2.98%) |
May 22, 2003 | 9.996 | 10.02 | 9.701 | 9.892 | 527,115 | -0.13(-1.27%) |
May 21, 2003 | 9.646 | 10.04 | 9.646 | 10.02 | 239,746 | +0.34(+3.54%) |
May 20, 2003 | 9.908 | 10.15 | 9.550 | 9.677 | 327,703 | -0.28(-2.80%) |
May 19, 2003 | 9.948 | 10.04 | 9.677 | 9.956 | 387,891 | -0.16(-1.57%) |
May 16, 2003 | 10.23 | 10.27 | 9.908 | 10.12 | 365,525 | -0.10(-0.94%) |
May 15, 2003 | 10.19 | 10.36 | 10.04 | 10.21 | 479,869 | +0.02(+0.23%) |
May 14, 2003 | 9.749 | 10.19 | 9.749 | 10.19 | 532,392 | +0.44(+4.49%) |
May 13, 2003 | 9.582 | 9.829 | 9.510 | 9.749 | 295,536 | +0.04(+0.41%) |
May 12, 2003 | 9.319 | 9.741 | 9.319 | 9.709 | 220,647 | +0.39(+4.18%) |
May 09, 2003 | 9.335 | 9.407 | 9.200 | 9.319 | 420,435 | -0.02(-0.17%) |
May 08, 2003 | 9.160 | 9.343 | 8.953 | 9.335 | 386,886 | +0.18(+2.00%) |
May 07, 2003 | 9.152 | 9.303 | 9.049 | 9.152 | 548,224 | -0.06(-0.61%) |
May 06, 2003 | 9.033 | 9.383 | 9.033 | 9.208 | 429,859 | +0.16(+1.76%) |
May 05, 2003 | 9.081 | 9.232 | 8.953 | 9.049 | 390,655 | +0.04(+0.44%) |
May 02, 2003 | 8.675 | 9.264 | 8.643 | 9.009 | 642,213 | +0.37(+4.24%) |
May 01, 2003 | 8.277 | 8.802 | 8.094 | 8.643 | 1,151,360 | +0.29(+3.43%) |
Apr 30, 2003 | 7.935 | 8.595 | 7.927 | 8.356 | 1,053,727 | +0.23(+2.84%) |
Apr 29, 2003 | 8.229 | 8.356 | 7.855 | 8.126 | 1,322,374 | -0.01(-0.10%) |
Apr 28, 2003 | 7.895 | 8.571 | 7.879 | 8.133 | 2,098,534 | +0.18(+2.20%) |
Apr 25, 2003 | 7.942 | 8.157 | 7.799 | 7.958 | 772,641 | +0.04(+0.50%) |
Apr 24, 2003 | 8.388 | 8.396 | 7.887 | 7.919 | 649,627 | -0.53(-6.22%) |
Apr 23, 2003 | 8.022 | 8.460 | 7.879 | 8.444 | 944,032 | +0.42(+5.26%) |
Apr 22, 2003 | 7.791 | 8.118 | 7.712 | 8.022 | 450,969 | +0.15(+1.92%) |
Apr 21, 2003 | 7.712 | 7.903 | 7.688 | 7.871 | 368,666 | +0.17(+2.17%) |
Apr 17, 2003 | 7.648 | 7.799 | 7.560 | 7.704 | 339,012 | +0.06(+0.83%) |
Apr 16, 2003 | 7.274 | 7.648 | 7.274 | 7.640 | 473,586 | +0.41(+5.61%) |
Apr 15, 2003 | 7.202 | 7.322 | 7.091 | 7.234 | 473,461 | +0.07(+1.00%) |
Apr 14, 2003 | 6.741 | 7.274 | 6.645 | 7.163 | 1,033,120 | -0.10(-1.42%) |
Apr 11, 2003 | 7.425 | 7.465 | 7.218 | 7.266 | 436,016 | -0.10(-1.40%) |
Apr 10, 2003 | 7.266 | 7.385 | 7.171 | 7.369 | 182,825 | +0.10(+1.42%) |
Apr 09, 2003 | 7.330 | 7.330 | 7.107 | 7.266 | 375,828 | +0.13(+1.78%) |
Apr 08, 2003 | 7.266 | 7.362 | 7.091 | 7.139 | 416,037 | -0.13(-1.75%) |
Apr 07, 2003 | 7.131 | 7.640 | 7.115 | 7.266 | 1,292,343 | +0.58(+8.69%) |
Apr 04, 2003 | 6.804 | 6.892 | 6.613 | 6.685 | 428,854 | -0.08(-1.18%) |
Apr 03, 2003 | 7.155 | 7.163 | 6.685 | 6.765 | 855,447 | -0.37(-5.13%) |
Apr 02, 2003 | 7.362 | 7.362 | 7.019 | 7.131 | 605,271 | -0.03(-0.44%) |
Apr 01, 2003 | 7.027 | 7.226 | 7.011 | 7.163 | 1,545,660 | +0.26(+3.81%) |
Mar 31, 2003 | 7.362 | 7.998 | 6.486 | 6.900 | 2,977,198 | -1.28(-15.66%) |
Mar 28, 2003 | 8.070 | 8.237 | 8.014 | 8.181 | 234,986 | +0.06(+0.69%) |
Mar 27, 2003 | 8.006 | 8.157 | 7.927 | 8.126 | 261,814 | +0.12(+1.49%) |
Mar 26, 2003 | 8.126 | 8.285 | 7.831 | 8.006 | 237,652 | -0.14(-1.76%) |
Mar 25, 2003 | 7.935 | 8.149 | 7.704 | 8.149 | 297,687 | +0.31(+3.96%) |
Mar 24, 2003 | 8.102 | 8.102 | 7.807 | 7.839 | 230,425 | -0.32(-3.90%) |
Mar 21, 2003 | 8.285 | 8.332 | 8.014 | 8.157 | 663,103 | -0.11(-1.35%) |
Mar 20, 2003 | 7.815 | 8.301 | 7.799 | 8.269 | 316,747 | +0.41(+5.27%) |
Mar 19, 2003 | 7.927 | 7.958 | 7.767 | 7.855 | 394,347 | -0.06(-0.70%) |
Mar 18, 2003 | 7.529 | 7.919 | 7.529 | 7.911 | 348,817 | +0.28(+3.65%) |
Mar 17, 2003 | 7.163 | 7.632 | 7.131 | 7.632 | 338,729 | +0.34(+4.69%) |
Mar 14, 2003 | 7.115 | 7.322 | 7.091 | 7.290 | 356,130 | +0.13(+1.78%) |
Mar 13, 2003 | 7.163 | 7.266 | 7.003 | 7.163 | 519,701 | +0.07(+1.01%) |
Mar 12, 2003 | 7.075 | 7.218 | 7.011 | 7.091 | 302,108 | -0.02(-0.34%) |
Mar 11, 2003 | 7.322 | 7.330 | 7.115 | 7.115 | 415,535 | -0.14(-1.97%) |
Mar 10, 2003 | 7.441 | 7.457 | 7.242 | 7.258 | 622,360 | -0.20(-2.67%) |
Mar 07, 2003 | 7.083 | 7.521 | 7.083 | 7.457 | 477,482 | +0.22(+3.08%) |
Mar 06, 2003 | 7.202 | 7.266 | 7.194 | 7.234 | 230,322 | -0.02(-0.22%) |
Mar 05, 2003 | 7.242 | 7.306 | 7.171 | 7.250 | 435,639 | +0.01(+0.11%) |
Mar 04, 2003 | 7.362 | 7.409 | 7.194 | 7.242 | 277,567 | -0.13(-1.74%) |
Mar 03, 2003 | 7.656 | 7.815 | 7.370 | 7.370 | 450,215 | -0.31(-4.03%) |
Feb 28, 2003 | 7.242 | 7.680 | 7.234 | 7.680 | 353,211 | +0.44(+6.04%) |
Feb 27, 2003 | 7.234 | 7.401 | 7.194 | 7.242 | 310,614 | +0.02(+0.22%) |
Feb 26, 2003 | 7.338 | 7.377 | 7.178 | 7.226 | 389,399 | -0.23(-3.09%) |
Feb 25, 2003 | 7.393 | 7.513 | 7.186 | 7.457 | 323,431 | +0.10(+1.30%) |
Feb 24, 2003 | 7.751 | 7.783 | 7.362 | 7.362 | 366,907 | -0.37(-4.84%) |
Feb 21, 2003 | 7.672 | 7.791 | 7.481 | 7.736 | 330,593 | +0.08(+1.04%) |
Feb 20, 2003 | 7.473 | 7.664 | 7.401 | 7.656 | 309,483 | +0.07(+0.94%) |
Feb 19, 2003 | 7.632 | 7.640 | 7.409 | 7.584 | 351,200 | -0.04(-0.52%) |
Feb 18, 2003 | 7.560 | 7.847 | 7.529 | 7.624 | 220,144 | -0.01(-0.10%) |
Feb 14, 2003 | 7.258 | 7.664 | 7.258 | 7.632 | 449,838 | +0.25(+3.45%) |
Feb 13, 2003 | 7.616 | 7.736 | 7.155 | 7.377 | 587,554 | -0.18(-2.32%) |
Feb 12, 2003 | 7.935 | 7.958 | 7.107 | 7.553 | 901,938 | +0.06(+0.85%) |
Feb 11, 2003 | 7.481 | 7.553 | 7.417 | 7.489 | 814,609 | +0.04(+0.53%) |
Feb 10, 2003 | 7.521 | 7.720 | 7.393 | 7.449 | 1,227,129 | -0.25(-3.21%) |
Feb 07, 2003 | 7.680 | 8.030 | 7.521 | 7.696 | 9,357,394 | +0.03(+0.42%) |
Feb 06, 2003 | 7.799 | 7.958 | 7.545 | 7.664 | 2,097,026 | -0.16(-2.02%) |
Feb 05, 2003 | 8.030 | 8.157 | 7.759 | 7.822 | 604,768 | -0.26(-3.16%) |
Feb 04, 2003 | 8.356 | 8.356 | 7.966 | 8.078 | 547,471 | -0.28(-3.33%) |
Feb 03, 2003 | 8.277 | 8.396 | 8.094 | 8.356 | 816,368 | +0.12(+1.45%) |
Jan 31, 2003 | 8.261 | 8.396 | 8.102 | 8.237 | 1,176,491 | -0.10(-1.24%) |
Jan 30, 2003 | 8.325 | 8.748 | 8.261 | 8.340 | 1,864,366 | +0.03(+0.38%) |
Jan 29, 2003 | 9.709 | 10.41 | 8.022 | 8.309 | 4,640,373 | -2.87(-25.64%) |
Jan 27, 2003 | 11.01 | 11.35 | 11.00 | 11.17 | 305,211 | +0.15(+1.37%) |
Jan 24, 2003 | 11.08 | 11.13 | 10.66 | 11.02 | 723,259 | +0.01(+0.07%) |
Jan 23, 2003 | 10.90 | 11.14 | 10.65 | 11.01 | 724,767 | +0.11(+1.02%) |
Jan 22, 2003 | 11.86 | 11.89 | 10.87 | 10.90 | 976,953 | -0.96(-8.05%) |
Jan 21, 2003 | 12.07 | 12.07 | 11.86 | 11.86 | 479,618 | -0.12(-1.00%) |
Jan 17, 2003 | 12.04 | 12.10 | 11.80 | 11.98 | 447,074 | -0.25(-2.02%) |
Jan 16, 2003 | 11.97 | 12.48 | 11.87 | 12.22 | 781,437 | +0.28(+2.33%) |
Jan 15, 2003 | 11.95 | 12.01 | 11.68 | 11.95 | 333,860 | -0.01(-0.07%) |
Jan 14, 2003 | 12.14 | 12.26 | 11.91 | 11.95 | 314,509 | -0.08(-0.66%) |
Jan 13, 2003 | 12.22 | 12.28 | 11.98 | 12.03 | 363,514 | +0.01(+0.07%) |
Jan 10, 2003 | 11.66 | 12.38 | 11.55 | 12.03 | 588,057 | +0.40(+3.42%) |
Jan 09, 2003 | 11.29 | 11.79 | 11.22 | 11.63 | 535,910 | +0.63(+5.72%) |
Jan 08, 2003 | 11.01 | 11.27 | 10.93 | 11.00 | 375,074 | -0.02(-0.22%) |
Jan 07, 2003 | 11.10 | 11.13 | 10.66 | 11.02 | 441,796 | -0.07(-0.65%) |
Jan 06, 2003 | 10.90 | 11.14 | 10.87 | 11.09 | 326,824 | +0.31(+2.88%) |
Jan 03, 2003 | 10.94 | 10.99 | 10.76 | 10.78 | 358,614 | -0.08(-0.73%) |
Jan 02, 2003 | 10.74 | 11.02 | 10.69 | 10.86 | 467,681 | +0.00(+0.00%) |
Dec 31, 2002 | 10.69 | 11.25 | 10.43 | 10.86 | 514,549 | +0.41(+3.88%) |
Dec 30, 2002 | 10.39 | 10.58 | 10.20 | 10.46 | 347,305 | -0.06(-0.60%) |
Dec 27, 2002 | 10.73 | 10.74 | 10.49 | 10.52 | 256,332 | -0.09(-0.83%) |
Dec 26, 2002 | 10.56 | 10.78 | 10.56 | 10.61 | 229,442 | -0.02(-0.23%) |
Dec 24, 2002 | 10.74 | 10.82 | 10.58 | 10.63 | 146,511 | -0.07(-0.66%) |
Dec 23, 2002 | 10.63 | 10.78 | 10.43 | 10.70 | 411,011 | +0.00(+0.00%) |
Dec 20, 2002 | 10.63 | 10.78 | 10.53 | 10.70 | 364,519 | +0.10(+0.90%) |
Dec 19, 2002 | 10.68 | 10.98 | 10.43 | 10.61 | 592,580 | -0.06(-0.60%) |
Dec 18, 2002 | 10.90 | 10.90 | 10.56 | 10.67 | 454,738 | -0.22(-2.05%) |
Dec 17, 2002 | 11.18 | 11.18 | 10.85 | 10.90 | 377,336 | -0.33(-2.91%) |
Dec 16, 2002 | 10.78 | 11.26 | 10.78 | 11.22 | 316,771 | +0.36(+3.30%) |
Dec 13, 2002 | 11.14 | 11.22 | 10.78 | 10.86 | 275,557 | -0.28(-2.50%) |
Dec 12, 2002 | 11.05 | 11.42 | 11.05 | 11.14 | 383,367 | +0.06(+0.58%) |
Dec 11, 2002 | 10.91 | 11.12 | 10.81 | 11.08 | 389,147 | +0.02(+0.14%) |
Dec 10, 2002 | 10.75 | 11.14 | 10.54 | 11.06 | 606,025 | +0.30(+2.81%) |
Dec 09, 2002 | 10.82 | 11.21 | 10.59 | 10.76 | 974,817 | -0.56(-4.92%) |
Dec 06, 2002 | 11.34 | 11.48 | 11.14 | 11.32 | 470,445 | -0.10(-0.91%) |
Dec 05, 2002 | 11.76 | 11.82 | 11.36 | 11.42 | 438,404 | -0.18(-1.58%) |
Dec 04, 2002 | 11.84 | 11.92 | 11.54 | 11.60 | 502,110 | -0.18(-1.49%) |
Dec 03, 2002 | 11.36 | 12.03 | 11.16 | 11.78 | 873,164 | +0.42(+3.72%) |
Dec 02, 2002 | 11.25 | 11.47 | 11.15 | 11.36 | 651,763 | +0.14(+1.21%) |
Nov 29, 2002 | 11.68 | 11.76 | 11.19 | 11.22 | 374,069 | -0.27(-2.35%) |
Nov 27, 2002 | 11.30 | 11.62 | 11.25 | 11.49 | 774,023 | +0.03(+0.28%) |
Nov 26, 2002 | 11.77 | 11.85 | 11.13 | 11.46 | 1,291,338 | -0.40(-3.36%) |
Nov 25, 2002 | 11.44 | 12.07 | 11.34 | 11.86 | 988,011 | +0.08(+0.68%) |
Nov 22, 2002 | 12.81 | 12.88 | 10.73 | 11.78 | 3,163,319 | -1.87(-13.71%) |
Nov 21, 2002 | 13.27 | 13.88 | 13.27 | 13.65 | 732,181 | +0.37(+2.82%) |
Nov 20, 2002 | 12.57 | 13.27 | 12.50 | 13.27 | 561,921 | +0.80(+6.38%) |
Nov 19, 2002 | 12.61 | 12.80 | 12.39 | 12.48 | 333,106 | -0.18(-1.38%) |
Nov 18, 2002 | 12.73 | 12.91 | 12.38 | 12.65 | 485,649 | -0.10(-0.81%) |
Nov 15, 2002 | 12.42 | 12.76 | 12.23 | 12.76 | 524,727 | +0.37(+3.02%) |
Nov 14, 2002 | 11.71 | 12.51 | 11.70 | 12.38 | 555,638 | +0.64(+5.49%) |
Nov 13, 2002 | 11.58 | 11.86 | 11.21 | 11.74 | 459,513 | +0.22(+1.94%) |
Nov 12, 2002 | 11.18 | 11.60 | 11.12 | 11.52 | 504,246 | +0.37(+3.36%) |
Nov 11, 2002 | 11.42 | 11.43 | 11.10 | 11.14 | 379,221 | -0.28(-2.44%) |
Nov 08, 2002 | 11.49 | 11.63 | 11.29 | 11.42 | 593,837 | -0.14(-1.24%) |
Nov 07, 2002 | 11.49 | 11.60 | 11.23 | 11.56 | 530,884 | +0.05(+0.48%) |
Nov 06, 2002 | 11.55 | 11.72 | 11.42 | 11.51 | 674,380 | -0.10(-0.88%) |
Nov 05, 2002 | 11.33 | 11.61 | 10.90 | 11.61 | 1,048,450 | +0.04(+0.34%) |
Nov 04, 2002 | 10.49 | 12.34 | 10.48 | 11.57 | 1,856,651 | +1.15(+11.00%) |
Nov 01, 2002 | 10.35 | 10.43 | 9.972 | 10.43 | 438,404 | +0.18(+1.72%) |
Oct 31, 2002 | 9.789 | 10.35 | 9.622 | 10.25 | 787,217 | +0.44(+4.45%) |
Oct 30, 2002 | 9.614 | 9.860 | 9.240 | 9.813 | 498,694 | +0.30(+3.18%) |
Oct 29, 2002 | 9.654 | 9.654 | 8.794 | 9.510 | 919,781 | +0.15(+1.62%) |
Oct 28, 2002 | 9.590 | 9.749 | 9.089 | 9.359 | 716,097 | -0.18(-1.84%) |
Oct 25, 2002 | 9.073 | 9.566 | 8.969 | 9.534 | 780,352 | +0.49(+5.37%) |
Oct 24, 2002 | 9.407 | 9.662 | 9.017 | 9.049 | 448,204 | -0.25(-2.65%) |
Oct 23, 2002 | 9.152 | 9.383 | 8.913 | 9.295 | 380,226 | +0.08(+0.86%) |
Oct 22, 2002 | 9.423 | 9.498 | 9.096 | 9.216 | 451,974 | -0.34(-3.58%) |
Oct 21, 2002 | 9.033 | 9.439 | 8.905 | 9.558 | 417,796 | +0.46(+5.07%) |
Oct 18, 2002 | 9.112 | 9.112 | 8.778 | 9.096 | 570,716 | +0.02(+0.18%) |
Oct 17, 2002 | 8.905 | 9.112 | 8.722 | 9.081 | 448,416 | +0.45(+5.26%) |
Oct 16, 2002 | 8.827 | 8.905 | 8.563 | 8.627 | 559,248 | -0.32(-3.56%) |
Oct 15, 2002 | 8.683 | 9.152 | 8.675 | 8.945 | 918,776 | +0.50(+5.94%) |
Oct 14, 2002 | 8.157 | 8.508 | 7.863 | 8.444 | 30,119,074 | +0.26(+3.21%) |
Oct 11, 2002 | 7.974 | 8.364 | 7.903 | 8.181 | 533,774 | +0.31(+3.94%) |
Oct 10, 2002 | 7.083 | 7.871 | 7.043 | 7.871 | 700,014 | +0.72(+10.13%) |
Oct 09, 2002 | 7.449 | 7.537 | 6.980 | 7.147 | 450,215 | -0.33(-4.37%) |
Oct 08, 2002 | 7.377 | 7.537 | 7.290 | 7.473 | 648,119 | +0.09(+1.19%) |
Oct 07, 2002 | 7.958 | 8.006 | 7.376 | 7.385 | 806,693 | -0.57(-7.20%) |
Oct 04, 2002 | 8.341 | 8.460 | 7.902 | 7.958 | 1,231,214 | -0.41(-4.85%) |
Oct 03, 2002 | 8.062 | 8.468 | 8.014 | 8.364 | 520,554 | +0.24(+2.94%) |
Oct 02, 2002 | 8.754 | 8.850 | 8.102 | 8.126 | 956,982 | -0.64(-7.35%) |
Oct 01, 2002 | 8.635 | 8.880 | 8.452 | 8.770 | 484,267 | +0.10(+1.10%) |
Sep 30, 2002 | 8.722 | 8.834 | 8.579 | 8.675 | 705,417 | -0.14(-1.54%) |
Sep 27, 2002 | 8.476 | 8.898 | 8.468 | 8.810 | 541,439 | +0.32(+3.75%) |
Sep 26, 2002 | 8.086 | 8.627 | 8.062 | 8.492 | 518,696 | +0.43(+5.33%) |
Sep 25, 2002 | 8.078 | 8.436 | 7.855 | 8.062 | 620,726 | -0.01(-0.18%) |
Sep 24, 2002 | 8.245 | 8.332 | 7.911 | 8.076 | 548,284 | -0.21(-2.52%) |
Sep 23, 2002 | 8.340 | 8.555 | 8.269 | 8.285 | 295,662 | +0.01(+0.08%) |
Sep 20, 2002 | 8.834 | 9.009 | 8.277 | 8.278 | 727,406 | -0.65(-7.29%) |
Sep 19, 2002 | 9.311 | 9.431 | 8.850 | 8.929 | 531,764 | -0.43(-4.59%) |
Sep 18, 2002 | 9.073 | 9.518 | 9.073 | 9.359 | 409,001 | +0.11(+1.20%) |
Sep 17, 2002 | 9.327 | 9.717 | 9.104 | 9.248 | 707,509 | -0.02(-0.17%) |
Sep 16, 2002 | 9.486 | 9.626 | 9.192 | 9.264 | 298,773 | -0.27(-2.84%) |
Sep 13, 2002 | 9.319 | 9.630 | 9.232 | 9.534 | 400,331 | +0.15(+1.61%) |
Sep 12, 2002 | 9.534 | 9.789 | 9.327 | 9.383 | 454,236 | -0.14(-1.42%) |
Sep 11, 2002 | 9.558 | 9.821 | 9.359 | 9.518 | 333,483 | -0.12(-1.24%) |
Sep 10, 2002 | 9.518 | 9.662 | 9.391 | 9.638 | 724,572 | +0.16(+1.68%) |
Sep 09, 2002 | 9.781 | 9.781 | 9.256 | 9.478 | 796,336 | -0.15(-1.57%) |
Sep 06, 2002 | 9.876 | 9.988 | 9.326 | 9.630 | 1,814,762 | +0.68(+7.56%) |
Sep 05, 2002 | 9.383 | 9.478 | 8.890 | 8.953 | 578,633 | -0.39(-4.17%) |
Sep 04, 2002 | 9.431 | 9.439 | 8.874 | 9.343 | 692,863 | +0.15(+1.65%) |
Sep 03, 2002 | 9.526 | 9.622 | 9.073 | 9.192 | 745,374 | -0.27(-2.86%) |
Aug 30, 2002 | 9.455 | 9.765 | 9.367 | 9.463 | 519,701 | -0.04(-0.42%) |
Aug 29, 2002 | 9.160 | 9.821 | 9.152 | 9.502 | 421,501 | +0.33(+3.65%) |
Aug 28, 2002 | 9.550 | 9.725 | 9.160 | 9.168 | 455,492 | -0.55(-5.65%) |
Aug 27, 2002 | 10.22 | 10.43 | 9.614 | 9.717 | 460,144 | -0.40(-3.93%) |
Aug 26, 2002 | 10.04 | 10.19 | 9.868 | 10.12 | 470,319 | +0.23(+2.33%) |
Aug 23, 2002 | 10.24 | 10.43 | 9.709 | 9.884 | 1,385,351 | -0.40(-3.87%) |
Aug 22, 2002 | 10.11 | 10.47 | 9.908 | 10.28 | 1,306,667 | +0.33(+3.36%) |
Aug 21, 2002 | 9.646 | 10.02 | 9.646 | 9.948 | 1,036,764 | +0.40(+4.17%) |
Aug 20, 2002 | 9.622 | 9.773 | 9.431 | 9.550 | 847,507 | +0.51(+5.63%) |
Aug 16, 2002 | 8.754 | 9.104 | 8.714 | 9.041 | 936,782 | +0.23(+2.62%) |
Aug 15, 2002 | 9.184 | 9.351 | 8.627 | 8.810 | 716,209 | -0.36(-3.91%) |
Aug 14, 2002 | 8.404 | 9.168 | 8.404 | 9.168 | 452,854 | +0.72(+8.58%) |
Aug 13, 2002 | 8.356 | 8.953 | 8.356 | 8.444 | 543,000 | -0.06(-0.75%) |
Aug 12, 2002 | 8.531 | 8.826 | 8.301 | 8.508 | 612,414 | +0.02(+0.28%) |
Aug 07, 2002 | 8.738 | 9.065 | 8.181 | 8.484 | 945,824 | -0.17(-1.93%) |
Aug 06, 2002 | 8.118 | 9.089 | 8.118 | 8.651 | 1,300,745 | +0.29(+3.43%) |
Aug 05, 2002 | 8.277 | 8.555 | 7.998 | 8.364 | 1,371,847 | +0.30(+3.75%) |
Aug 02, 2002 | 8.834 | 8.945 | 7.911 | 8.062 | 2,112,983 | -0.77(-8.74%) |
Aug 01, 2002 | 9.152 | 9.550 | 8.555 | 8.834 | 1,059,497 | -0.42(-4.56%) |
Jul 31, 2002 | 8.309 | 9.860 | 8.157 | 9.256 | 5,075,384 | +0.89(+10.66%) |
Jul 30, 2002 | 10.23 | 10.39 | 7.210 | 8.364 | 9,506,545 | -3.62(-30.21%) |
Jul 26, 2002 | 11.60 | 12.04 | 11.37 | 11.99 | 567,826 | +0.18(+1.55%) |
Jul 25, 2002 | 12.06 | 12.49 | 11.45 | 11.80 | 658,297 | -0.28(-2.31%) |
Jul 24, 2002 | 11.83 | 12.23 | 10.82 | 12.08 | 1,619,669 | -0.06(-0.52%) |
Jul 23, 2002 | 12.85 | 13.53 | 11.99 | 12.14 | 1,138,311 | -0.71(-5.51%) |
Jul 22, 2002 | 12.90 | 13.28 | 12.44 | 12.85 | 792,161 | -0.14(-1.04%) |
Jul 19, 2002 | 13.10 | 13.21 | 12.67 | 12.99 | 568,329 | -0.86(-6.21%) |
Jul 17, 2002 | 14.05 | 14.44 | 13.76 | 13.85 | 841,876 | +1.27(+10.13%) |
Jul 12, 2002 | 13.22 | 13.57 | 12.55 | 12.57 | 509,398 | -0.64(-4.88%) |
Jul 11, 2002 | 12.50 | 13.22 | 12.49 | 13.22 | 731,301 | +0.72(+5.73%) |
Jul 10, 2002 | 12.65 | 13.27 | 12.47 | 12.50 | 909,980 | -0.05(-0.38%) |
Jul 09, 2002 | 14.25 | 14.38 | 12.54 | 12.55 | 2,165,758 | -1.70(-11.90%) |
Jul 08, 2002 | 14.74 | 14.73 | 14.25 | 14.25 | 1,248,239 | -0.49(-3.35%) |
Jul 05, 2002 | 13.86 | 14.95 | 13.78 | 14.74 | 365,399 | +0.86(+6.19%) |
Jul 04, 2002 | 13.73 | 13.90 | 13.24 | 13.88 | 1,234,417 | +0.00(+0.00%) |
Jul 03, 2002 | 13.73 | 13.90 | 13.24 | 13.88 | 1,233,411 | +0.13(+0.93%) |
Jul 02, 2002 | 14.00 | 14.52 | 13.16 | 13.75 | 1,410,457 | -0.36(-2.54%) |