Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.56 | 10.56 | 10.01 | 10.04 | 13,695 | -0.47(-4.45%) |
Jul 30, 2003 | 10.37 | 10.51 | 10.29 | 10.51 | 37,694 | +0.08(+0.74%) |
Jul 29, 2003 | 10.54 | 10.66 | 10.27 | 10.43 | 50,085 | -0.08(-0.80%) |
Jul 28, 2003 | 10.01 | 10.52 | 10.01 | 10.52 | 26,086 | +0.40(+3.94%) |
Jul 25, 2003 | 10.12 | 10.30 | 9.959 | 10.12 | 2,217 | +0.15(+1.46%) |
Jul 24, 2003 | 10.07 | 10.12 | 9.968 | 9.975 | 3,391 | +0.02(+0.15%) |
Jul 23, 2003 | 9.936 | 9.990 | 9.936 | 9.959 | 8,477 | +0.03(+0.31%) |
Jul 22, 2003 | 10.12 | 10.12 | 9.860 | 9.929 | 36,911 | +0.00(+0.00%) |
Jul 21, 2003 | 10.24 | 10.24 | 9.921 | 9.929 | 28,303 | -0.31(-3.07%) |
Jul 18, 2003 | 10.32 | 10.40 | 10.24 | 10.24 | 13,173 | -0.07(-0.67%) |
Jul 17, 2003 | 10.47 | 10.47 | 10.31 | 10.31 | 20,738 | -0.28(-2.68%) |
Jul 16, 2003 | 10.55 | 10.67 | 10.47 | 10.60 | 11,738 | -0.05(-0.43%) |
Jul 15, 2003 | 10.70 | 10.70 | 10.54 | 10.64 | 4,304 | -0.05(-0.50%) |
Jul 14, 2003 | 10.35 | 10.70 | 10.35 | 10.70 | 17,347 | +0.33(+3.18%) |
Jul 11, 2003 | 10.24 | 10.37 | 10.24 | 10.37 | 8,217 | +0.02(+0.22%) |
Jul 10, 2003 | 10.32 | 10.35 | 10.27 | 10.34 | 7,434 | -0.10(-0.95%) |
Jul 09, 2003 | 9.944 | 10.44 | 9.921 | 10.44 | 16,955 | +0.50(+5.01%) |
Jul 08, 2003 | 9.890 | 9.982 | 9.890 | 9.944 | 3,912 | +0.05(+0.46%) |
Jul 07, 2003 | 9.982 | 10.31 | 9.798 | 9.898 | 35,216 | +0.07(+0.70%) |
Jul 03, 2003 | 10.05 | 10.12 | 9.829 | 9.829 | 16,825 | -0.25(-2.51%) |
Jul 02, 2003 | 10.14 | 10.45 | 10.08 | 10.08 | 26,316 | +0.04(+0.38%) |
Jul 01, 2003 | 10.50 | 10.50 | 9.975 | 10.04 | 21,521 | -0.15(-1.43%) |
Jun 30, 2003 | 10.38 | 10.49 | 9.998 | 10.19 | 84,761 | -0.19(-1.85%) |
Jun 27, 2003 | 9.285 | 10.38 | 9.469 | 10.38 | 25,029 | +1.10(+11.81%) |
Jun 26, 2003 | 9.235 | 9.430 | 9.154 | 9.285 | 11,086 | +0.07(+0.75%) |
Jun 25, 2003 | 9.338 | 9.430 | 9.200 | 9.216 | 14,347 | -0.26(-2.75%) |
Jun 24, 2003 | 9.055 | 9.515 | 9.016 | 9.476 | 48,911 | +0.32(+3.52%) |
Jun 23, 2003 | 9.346 | 9.346 | 8.940 | 9.154 | 15,912 | -0.05(-0.50%) |
Jun 20, 2003 | 9.538 | 9.668 | 9.169 | 9.200 | 18,781 | -0.39(-4.08%) |
Jun 19, 2003 | 9.614 | 9.691 | 9.561 | 9.591 | 24,781 | -0.12(-1.18%) |
Jun 18, 2003 | 9.254 | 9.775 | 9.124 | 9.706 | 62,476 | +0.51(+5.50%) |
Jun 17, 2003 | 9.392 | 9.430 | 9.047 | 9.200 | 40,955 | -0.19(-2.04%) |
Jun 16, 2003 | 9.584 | 9.591 | 9.239 | 9.392 | 52,954 | -0.26(-2.69%) |
Jun 13, 2003 | 9.729 | 10.08 | 9.622 | 9.652 | 17,347 | -0.05(-0.56%) |
Jun 12, 2003 | 9.584 | 9.852 | 9.438 | 9.706 | 33,390 | -0.01(-0.08%) |
Jun 11, 2003 | 9.814 | 9.814 | 9.584 | 9.714 | 10,043 | +0.05(+0.48%) |
Jun 10, 2003 | 9.676 | 9.821 | 9.660 | 9.668 | 5,217 | +0.03(+0.32%) |
Jun 09, 2003 | 9.791 | 9.699 | 9.622 | 9.637 | 2,608 | -0.15(-1.57%) |
Jun 06, 2003 | 9.952 | 10.03 | 9.745 | 9.791 | 22,564 | -0.18(-1.77%) |
Jun 05, 2003 | 9.292 | 9.967 | 9.292 | 9.967 | 23,868 | +0.58(+6.21%) |
Jun 04, 2003 | 9.890 | 9.890 | 9.285 | 9.384 | 52,824 | -0.51(-5.12%) |
Jun 03, 2003 | 9.998 | 9.998 | 9.752 | 9.890 | 23,216 | -0.07(-0.69%) |
Jun 02, 2003 | 9.154 | 10.19 | 9.139 | 9.959 | 57,780 | +0.78(+8.52%) |
May 30, 2003 | 8.917 | 9.177 | 8.917 | 9.177 | 13,956 | +0.30(+3.38%) |
May 29, 2003 | 8.817 | 9.001 | 8.756 | 8.878 | 10,043 | +0.11(+1.30%) |
May 28, 2003 | 8.871 | 8.871 | 8.717 | 8.763 | 65,997 | -0.07(-0.78%) |
May 27, 2003 | 8.702 | 8.832 | 8.625 | 8.832 | 109,691 | +0.18(+2.13%) |
May 23, 2003 | 8.664 | 8.702 | 8.533 | 8.648 | 51,911 | +0.00(+0.00%) |
May 22, 2003 | 8.487 | 8.679 | 8.487 | 8.648 | 127,560 | +0.10(+1.17%) |
May 21, 2003 | 8.510 | 8.579 | 8.487 | 8.549 | 17,477 | +0.01(+0.10%) |
May 20, 2003 | 8.557 | 8.664 | 8.472 | 8.540 | 38,737 | -0.09(-0.99%) |
May 19, 2003 | 8.434 | 8.694 | 8.434 | 8.625 | 9,651 | -0.12(-1.32%) |
May 16, 2003 | 8.633 | 8.817 | 8.633 | 8.740 | 17,347 | +0.02(+0.26%) |
May 15, 2003 | 8.756 | 8.848 | 8.694 | 8.717 | 10,173 | -0.03(-0.35%) |
May 14, 2003 | 8.702 | 8.748 | 8.679 | 8.748 | 4,565 | +0.06(+0.71%) |
May 13, 2003 | 8.694 | 8.702 | 8.687 | 8.687 | 4,043 | +0.01(+0.09%) |
May 12, 2003 | 8.510 | 8.694 | 8.510 | 8.679 | 50,476 | -0.02(-0.18%) |
May 09, 2003 | 8.587 | 8.694 | 8.556 | 8.694 | 7,825 | +0.11(+1.25%) |
May 08, 2003 | 8.587 | 8.587 | 8.510 | 8.587 | 6,130 | -0.02(-0.27%) |
May 07, 2003 | 8.510 | 8.610 | 8.395 | 8.610 | 25,825 | +0.01(+0.09%) |
May 06, 2003 | 8.687 | 8.687 | 8.602 | 8.602 | 10,434 | -0.01(-0.09%) |
May 05, 2003 | 8.671 | 8.694 | 8.595 | 8.610 | 3,652 | -0.11(-1.23%) |
May 02, 2003 | 8.533 | 8.717 | 8.426 | 8.717 | 13,434 | +0.18(+2.06%) |
May 01, 2003 | 8.564 | 8.579 | 8.464 | 8.541 | 9,912 | -0.02(-0.18%) |
Apr 30, 2003 | 8.587 | 8.587 | 8.426 | 8.556 | 13,303 | -0.03(-0.36%) |
Apr 29, 2003 | 8.503 | 8.825 | 8.495 | 8.587 | 26,999 | +0.16(+1.91%) |
Apr 28, 2003 | 8.618 | 8.618 | 8.395 | 8.426 | 7,825 | -0.17(-1.96%) |
Apr 25, 2003 | 8.786 | 8.786 | 8.541 | 8.595 | 6,651 | -0.24(-2.69%) |
Apr 24, 2003 | 9.001 | 9.001 | 8.817 | 8.832 | 9,912 | -0.21(-2.37%) |
Apr 23, 2003 | 9.085 | 9.093 | 8.970 | 9.047 | 7,173 | -0.04(-0.42%) |
Apr 22, 2003 | 9.116 | 9.177 | 9.047 | 9.085 | 5,869 | +0.04(+0.42%) |
Apr 21, 2003 | 9.154 | 9.162 | 9.009 | 9.047 | 10,956 | -0.04(-0.42%) |
Apr 17, 2003 | 8.970 | 9.170 | 8.848 | 9.085 | 136,430 | +0.20(+2.24%) |
Apr 16, 2003 | 8.664 | 8.947 | 8.664 | 8.886 | 10,303 | -0.01(-0.09%) |
Apr 15, 2003 | 8.441 | 8.894 | 8.357 | 8.894 | 20,607 | +0.44(+5.17%) |
Apr 14, 2003 | 8.135 | 8.457 | 8.135 | 8.457 | 6,782 | +0.34(+4.15%) |
Apr 11, 2003 | 7.966 | 8.234 | 7.966 | 8.119 | 26,607 | +0.15(+1.83%) |
Apr 10, 2003 | 7.974 | 8.012 | 7.928 | 7.974 | 27,259 | +0.04(+0.48%) |
Apr 09, 2003 | 7.935 | 7.935 | 7.859 | 7.935 | 15,651 | +0.04(+0.49%) |
Apr 08, 2003 | 7.744 | 7.935 | 7.744 | 7.897 | 10,173 | +0.08(+1.08%) |
Apr 07, 2003 | 7.475 | 8.050 | 7.475 | 7.813 | 43,172 | +0.31(+4.09%) |
Apr 04, 2003 | 7.667 | 7.667 | 7.498 | 7.506 | 15,782 | +0.02(+0.31%) |
Apr 03, 2003 | 7.759 | 7.759 | 7.445 | 7.483 | 22,694 | -0.28(-3.56%) |
Apr 02, 2003 | 7.491 | 7.759 | 7.491 | 7.759 | 45,128 | +0.29(+3.91%) |
Apr 01, 2003 | 7.399 | 7.529 | 7.360 | 7.467 | 64,171 | +0.02(+0.30%) |
Mar 31, 2003 | 7.406 | 7.475 | 7.406 | 7.445 | 18,781 | -0.01(-0.10%) |
Mar 28, 2003 | 7.521 | 7.705 | 7.452 | 7.452 | 27,520 | -0.13(-1.71%) |
Mar 27, 2003 | 7.552 | 7.629 | 7.552 | 7.582 | 64,302 | -0.01(-0.11%) |
Mar 26, 2003 | 7.705 | 7.705 | 7.514 | 7.590 | 1,343,432 | -0.22(-2.84%) |
Mar 25, 2003 | 7.805 | 7.989 | 7.744 | 7.812 | 17,347 | +0.03(+0.39%) |
Mar 24, 2003 | 7.667 | 7.797 | 7.667 | 7.781 | 37,303 | -0.00(-0.01%) |
Mar 21, 2003 | 7.859 | 8.012 | 7.782 | 7.782 | 26,346 | +0.00(+0.00%) |
Mar 20, 2003 | 7.268 | 7.790 | 7.261 | 7.782 | 12,782 | +0.43(+5.84%) |
Mar 19, 2003 | 6.900 | 7.353 | 6.900 | 7.353 | 11,477 | +0.30(+4.24%) |
Mar 18, 2003 | 7.130 | 7.192 | 6.854 | 7.054 | 56,345 | +0.15(+2.22%) |
Mar 17, 2003 | 6.908 | 6.992 | 6.854 | 6.900 | 62,345 | -0.07(-0.99%) |
Mar 14, 2003 | 6.992 | 7.192 | 6.969 | 6.969 | 2,608 | -0.03(-0.44%) |
Mar 13, 2003 | 6.985 | 7.008 | 6.985 | 7.000 | 16,825 | +0.02(+0.22%) |
Mar 12, 2003 | 6.870 | 7.023 | 6.870 | 6.985 | 1,473,862 | -0.03(-0.44%) |
Mar 11, 2003 | 7.215 | 7.215 | 6.900 | 7.015 | 14,738 | -0.22(-3.07%) |
Mar 10, 2003 | 7.491 | 7.491 | 7.238 | 7.238 | 56,215 | -0.25(-3.38%) |
Mar 07, 2003 | 7.705 | 7.874 | 7.475 | 7.491 | 9,912 | -0.17(-2.20%) |
Mar 06, 2003 | 7.667 | 7.751 | 7.659 | 7.659 | 9,782 | +0.02(+0.29%) |
Mar 05, 2003 | 8.158 | 8.158 | 7.636 | 7.637 | 24,520 | -0.24(-3.01%) |
Mar 04, 2003 | 8.058 | 8.135 | 7.713 | 7.874 | 12,651 | -0.13(-1.63%) |
Mar 03, 2003 | 7.744 | 8.004 | 7.399 | 8.004 | 46,041 | +0.40(+5.24%) |
Feb 28, 2003 | 7.667 | 7.667 | 7.590 | 7.606 | 23,477 | -0.06(-0.80%) |
Feb 27, 2003 | 7.667 | 7.667 | 7.636 | 7.667 | 38,607 | -0.04(-0.50%) |
Feb 26, 2003 | 7.652 | 7.705 | 7.590 | 7.705 | 1,173 | +0.05(+0.60%) |
Feb 25, 2003 | 7.560 | 7.667 | 7.445 | 7.659 | 13,303 | +0.10(+1.31%) |
Feb 24, 2003 | 7.897 | 7.957 | 7.360 | 7.560 | 50,476 | -0.35(-4.44%) |
Feb 21, 2003 | 8.188 | 8.188 | 7.859 | 7.912 | 16,434 | -0.28(-3.38%) |
Feb 20, 2003 | 8.089 | 8.242 | 8.027 | 8.188 | 21,390 | +0.26(+3.29%) |
Feb 19, 2003 | 8.204 | 8.204 | 7.675 | 7.928 | 15,651 | -0.20(-2.45%) |
Feb 18, 2003 | 8.319 | 8.357 | 7.974 | 8.127 | 16,825 | -0.22(-2.66%) |
Feb 14, 2003 | 8.434 | 8.434 | 7.782 | 8.349 | 73,562 | -0.07(-0.82%) |
Feb 13, 2003 | 8.326 | 8.418 | 8.280 | 8.418 | 4,825 | -0.03(-0.35%) |
Feb 12, 2003 | 8.250 | 8.817 | 8.250 | 8.448 | 55,432 | -0.12(-1.44%) |
Feb 11, 2003 | 8.434 | 8.572 | 8.250 | 8.572 | 50,476 | -0.21(-2.35%) |
Feb 10, 2003 | 9.200 | 9.200 | 8.472 | 8.778 | 26,999 | -0.42(-4.59%) |
Feb 07, 2003 | 9.246 | 9.246 | 9.193 | 9.200 | 7,304 | -0.18(-1.88%) |
Feb 06, 2003 | 9.392 | 9.492 | 9.315 | 9.377 | 10,173 | +0.00(+0.00%) |
Feb 05, 2003 | 9.323 | 9.469 | 9.323 | 9.377 | 7,434 | -0.08(-0.81%) |
Feb 04, 2003 | 9.377 | 9.453 | 8.970 | 9.453 | 8,477 | +0.07(+0.74%) |
Feb 03, 2003 | 8.725 | 9.469 | 8.725 | 9.384 | 11,999 | +0.72(+8.32%) |
Jan 31, 2003 | 9.354 | 9.354 | 8.602 | 8.664 | 59,737 | -0.67(-7.22%) |
Jan 30, 2003 | 9.507 | 9.653 | 9.047 | 9.338 | 16,825 | -0.17(-1.77%) |
Jan 29, 2003 | 9.078 | 9.507 | 9.047 | 9.507 | 3,260 | +0.08(+0.81%) |
Jan 28, 2003 | 9.231 | 9.484 | 8.832 | 9.430 | 14,347 | +0.45(+5.04%) |
Jan 27, 2003 | 9.469 | 9.469 | 8.978 | 8.978 | 10,303 | -0.30(-3.22%) |
Jan 24, 2003 | 9.407 | 9.484 | 9.277 | 9.277 | 7,564 | -0.08(-0.90%) |
Jan 23, 2003 | 9.461 | 9.622 | 9.315 | 9.361 | 6,391 | -0.02(-0.17%) |
Jan 22, 2003 | 9.331 | 9.599 | 8.886 | 9.377 | 14,347 | -0.09(-0.96%) |
Jan 21, 2003 | 9.246 | 9.507 | 9.246 | 9.469 | 29,477 | +0.00(+0.00%) |
Jan 17, 2003 | 9.239 | 9.469 | 9.177 | 9.469 | 12,130 | +0.24(+2.57%) |
Jan 16, 2003 | 8.817 | 9.231 | 8.817 | 9.231 | 6,651 | +0.41(+4.70%) |
Jan 15, 2003 | 8.809 | 8.816 | 8.526 | 8.816 | 9,260 | +0.15(+1.76%) |
Jan 14, 2003 | 8.380 | 8.748 | 8.380 | 8.664 | 10,173 | +0.23(+2.73%) |
Jan 13, 2003 | 8.549 | 8.595 | 8.357 | 8.434 | 39,781 | -0.12(-1.43%) |
Jan 10, 2003 | 8.526 | 8.694 | 8.434 | 8.556 | 7,695 | -0.02(-0.18%) |
Jan 09, 2003 | 8.656 | 8.702 | 8.441 | 8.572 | 21,129 | +0.05(+0.64%) |
Jan 08, 2003 | 8.518 | 8.526 | 8.319 | 8.517 | 8,347 | -0.11(-1.25%) |
Jan 07, 2003 | 8.568 | 8.763 | 8.487 | 8.625 | 44,085 | +0.02(+0.18%) |
Jan 06, 2003 | 8.579 | 8.878 | 8.503 | 8.610 | 35,477 | -0.29(-3.27%) |
Jan 03, 2003 | 9.200 | 9.200 | 8.664 | 8.901 | 32,477 | -0.26(-2.85%) |
Jan 02, 2003 | 8.986 | 9.430 | 8.855 | 9.162 | 6,651 | -0.01(-0.08%) |
Dec 31, 2002 | 9.384 | 9.384 | 8.986 | 9.170 | 21,390 | +0.08(+0.93%) |
Dec 30, 2002 | 9.338 | 9.377 | 9.085 | 9.085 | 11,347 | -0.36(-3.81%) |
Dec 27, 2002 | 9.561 | 9.752 | 9.438 | 9.446 | 19,173 | -0.14(-1.44%) |
Dec 26, 2002 | 9.737 | 9.737 | 9.561 | 9.584 | 2,347 | -0.19(-1.98%) |
Dec 24, 2002 | 9.867 | 9.867 | 9.775 | 9.778 | 40,042 | -0.09(-0.91%) |
Dec 23, 2002 | 9.653 | 9.867 | 9.591 | 9.867 | 74,867 | +0.21(+2.22%) |
Dec 20, 2002 | 9.814 | 9.814 | 9.591 | 9.653 | 16,695 | +0.02(+0.16%) |
Dec 19, 2002 | 9.821 | 9.821 | 9.622 | 9.637 | 2,478 | +0.04(+0.40%) |
Dec 18, 2002 | 9.760 | 9.768 | 9.599 | 9.599 | 1,043 | -0.14(-1.42%) |
Dec 17, 2002 | 9.890 | 9.890 | 9.630 | 9.737 | 9,782 | -0.12(-1.17%) |
Dec 16, 2002 | 9.407 | 9.852 | 9.407 | 9.852 | 180,515 | +0.31(+3.30%) |
Dec 13, 2002 | 8.648 | 9.538 | 8.641 | 9.538 | 30,129 | +0.57(+6.32%) |
Dec 12, 2002 | 8.786 | 8.970 | 8.679 | 8.970 | 3,391 | +0.31(+3.54%) |
Dec 11, 2002 | 8.587 | 8.664 | 8.587 | 8.664 | 34,824 | +0.05(+0.53%) |
Dec 10, 2002 | 8.579 | 8.618 | 8.434 | 8.618 | 2,739 | +0.21(+2.46%) |
Dec 09, 2002 | 8.434 | 8.587 | 8.411 | 8.411 | 9,912 | -0.02(-0.27%) |
Dec 06, 2002 | 8.449 | 8.855 | 8.319 | 8.434 | 8,869 | +0.10(+1.20%) |
Dec 05, 2002 | 8.664 | 8.702 | 8.334 | 8.334 | 65,997 | -0.41(-4.65%) |
Dec 04, 2002 | 9.062 | 9.131 | 8.587 | 8.740 | 18,521 | -0.42(-4.60%) |
Dec 03, 2002 | 9.193 | 9.292 | 9.001 | 9.162 | 36,520 | -0.11(-1.16%) |
Dec 02, 2002 | 9.048 | 9.300 | 9.048 | 9.269 | 73,954 | +0.27(+2.98%) |
Nov 29, 2002 | 9.001 | 9.085 | 8.894 | 9.001 | 18,651 | -0.12(-1.34%) |
Nov 27, 2002 | 9.108 | 9.185 | 8.909 | 9.124 | 18,390 | +0.12(+1.28%) |
Nov 26, 2002 | 9.093 | 9.200 | 9.009 | 9.009 | 15,521 | -0.19(-2.08%) |
Nov 25, 2002 | 9.231 | 9.300 | 9.162 | 9.200 | 32,085 | +0.08(+0.93%) |
Nov 22, 2002 | 8.825 | 9.223 | 8.825 | 9.116 | 52,433 | +0.08(+0.85%) |
Nov 21, 2002 | 8.940 | 9.039 | 8.817 | 9.039 | 12,651 | +0.11(+1.20%) |
Nov 20, 2002 | 8.894 | 9.193 | 8.817 | 8.932 | 16,042 | +0.12(+1.30%) |
Nov 19, 2002 | 8.802 | 9.193 | 8.794 | 8.817 | 34,955 | -0.02(-0.18%) |
Nov 18, 2002 | 8.518 | 8.833 | 8.510 | 8.833 | 22,955 | +0.13(+1.51%) |
Nov 15, 2002 | 8.863 | 9.055 | 8.701 | 8.702 | 18,912 | +0.13(+1.52%) |
Nov 14, 2002 | 8.848 | 8.932 | 8.457 | 8.572 | 20,607 | -0.13(-1.47%) |
Nov 13, 2002 | 8.449 | 8.894 | 8.441 | 8.699 | 17,347 | +0.24(+2.90%) |
Nov 12, 2002 | 8.403 | 8.725 | 8.403 | 8.454 | 17,868 | +0.02(+0.24%) |
Nov 11, 2002 | 8.541 | 8.541 | 8.434 | 8.434 | 19,173 | -0.08(-0.92%) |
Nov 08, 2002 | 8.556 | 8.602 | 8.472 | 8.513 | 22,564 | -0.02(-0.24%) |
Nov 07, 2002 | 8.373 | 8.702 | 8.373 | 8.533 | 29,085 | -0.05(-0.53%) |
Nov 06, 2002 | 8.035 | 8.579 | 7.966 | 8.579 | 29,738 | +0.51(+6.36%) |
Nov 05, 2002 | 9.499 | 9.499 | 8.050 | 8.066 | 39,650 | -1.46(-15.30%) |
Nov 04, 2002 | 9.851 | 9.851 | 9.499 | 9.522 | 21,781 | -0.33(-3.35%) |
Nov 01, 2002 | 9.400 | 9.852 | 9.300 | 9.852 | 19,434 | +0.08(+0.78%) |
Oct 31, 2002 | 9.507 | 9.852 | 9.507 | 9.775 | 61,823 | +0.27(+2.82%) |
Oct 30, 2002 | 9.967 | 9.967 | 9.254 | 9.507 | 19,694 | -0.56(-5.55%) |
Oct 29, 2002 | 10.27 | 10.27 | 10.01 | 10.07 | 37,042 | -0.10(-1.00%) |
Oct 28, 2002 | 10.38 | 10.41 | 10.09 | 10.17 | 64,302 | -0.22(-2.14%) |
Oct 25, 2002 | 10.20 | 10.39 | 10.01 | 10.39 | 34,042 | +0.12(+1.12%) |
Oct 24, 2002 | 9.975 | 10.27 | 9.890 | 10.27 | 19,008 | +0.19(+1.90%) |
Oct 23, 2002 | 9.737 | 9.967 | 9.737 | 10.08 | 58,693 | +0.11(+1.08%) |
Oct 22, 2002 | 9.768 | 10.04 | 9.745 | 9.975 | 15,521 | -0.08(-0.76%) |
Oct 21, 2002 | 10.07 | 10.21 | 9.967 | 10.05 | 14,608 | -0.10(-0.95%) |
Oct 18, 2002 | 9.683 | 10.27 | 9.683 | 10.15 | 17,868 | +0.11(+1.11%) |
Oct 17, 2002 | 9.515 | 10.04 | 9.438 | 10.04 | 22,825 | +0.64(+6.77%) |
Oct 16, 2002 | 9.354 | 9.936 | 9.200 | 9.400 | 26,216 | -0.24(-2.45%) |
Oct 15, 2002 | 9.009 | 9.706 | 9.009 | 9.636 | 30,285 | +0.68(+7.60%) |
Oct 14, 2002 | 7.667 | 8.955 | 7.667 | 8.955 | 50,346 | +1.29(+16.80%) |
Oct 11, 2002 | 7.475 | 7.728 | 7.475 | 7.667 | 14,738 | +0.12(+1.52%) |
Oct 10, 2002 | 7.851 | 7.859 | 7.115 | 7.552 | 28,303 | -0.04(-0.51%) |
Oct 09, 2002 | 7.590 | 7.705 | 7.514 | 7.590 | 23,607 | +0.04(+0.52%) |
Oct 08, 2002 | 7.859 | 7.859 | 7.514 | 7.551 | 24,390 | -0.00(-0.01%) |
Oct 07, 2002 | 8.625 | 8.625 | 7.552 | 7.552 | 25,564 | -0.62(-7.62%) |
Oct 04, 2002 | 8.779 | 9.024 | 8.104 | 8.174 | 19,694 | -0.52(-5.96%) |
Oct 03, 2002 | 9.277 | 9.277 | 8.434 | 8.693 | 18,651 | -0.37(-4.08%) |
Oct 02, 2002 | 9.315 | 9.354 | 8.963 | 9.062 | 28,955 | -0.14(-1.50%) |
Oct 01, 2002 | 9.630 | 9.630 | 8.602 | 9.200 | 45,259 | -0.42(-4.38%) |
Sep 30, 2002 | 9.768 | 9.782 | 9.545 | 9.622 | 19,138 | -0.31(-3.09%) |
Sep 27, 2002 | 9.959 | 9.967 | 9.699 | 9.929 | 13,564 | -0.04(-0.38%) |
Sep 26, 2002 | 9.775 | 10.04 | 9.775 | 9.967 | 28,433 | +0.08(+0.85%) |
Sep 25, 2002 | 9.867 | 10.15 | 9.814 | 9.883 | 10,303 | -0.01(-0.08%) |
Sep 24, 2002 | 10.56 | 10.60 | 9.890 | 9.890 | 62,997 | -0.71(-6.72%) |
Sep 23, 2002 | 10.43 | 10.60 | 10.39 | 10.60 | 19,564 | +0.16(+1.54%) |
Sep 20, 2002 | 10.73 | 10.74 | 10.44 | 10.44 | 25,042 | +0.25(+2.41%) |
Sep 19, 2002 | 10.37 | 10.67 | 10.20 | 10.20 | 16,825 | -0.12(-1.12%) |
Sep 18, 2002 | 10.43 | 10.67 | 10.31 | 10.31 | 8,738 | -0.15(-1.39%) |
Sep 17, 2002 | 10.60 | 10.77 | 10.46 | 10.46 | 27,520 | +0.18(+1.79%) |
Sep 16, 2002 | 10.46 | 10.47 | 10.27 | 10.27 | 5,085 | -0.08(-0.74%) |
Sep 13, 2002 | 10.27 | 10.52 | 10.27 | 10.35 | 4,186,814 | +0.04(+0.37%) |
Sep 12, 2002 | 10.35 | 10.46 | 10.31 | 10.31 | 42,911 | -0.04(-0.37%) |
Sep 11, 2002 | 10.58 | 10.59 | 10.12 | 10.35 | 25,173 | -0.18(-1.75%) |
Sep 10, 2002 | 10.35 | 10.56 | 10.29 | 10.53 | 152,733 | +0.15(+1.40%) |
Sep 09, 2002 | 10.35 | 10.39 | 10.08 | 10.39 | 24,260 | +0.40(+3.99%) |
Sep 06, 2002 | 10.68 | 10.68 | 9.814 | 9.990 | 21,390 | -0.31(-3.05%) |
Sep 05, 2002 | 10.37 | 10.61 | 10.30 | 10.30 | 33,520 | -0.51(-4.68%) |
Sep 04, 2002 | 10.81 | 10.81 | 10.70 | 10.81 | 19,694 | +0.12(+1.15%) |
Sep 03, 2002 | 10.70 | 10.92 | 10.63 | 10.69 | 50,215 | +0.28(+2.65%) |
Aug 30, 2002 | 10.12 | 10.87 | 10.12 | 10.41 | 31,433 | +0.44(+4.46%) |
Aug 29, 2002 | 9.959 | 10.23 | 9.883 | 9.967 | 21,521 | +0.18(+1.80%) |
Aug 28, 2002 | 9.622 | 10.13 | 9.622 | 9.791 | 4,434 | -0.14(-1.39%) |
Aug 27, 2002 | 10.30 | 10.30 | 9.929 | 9.929 | 25,825 | -0.12(-1.22%) |
Aug 26, 2002 | 9.009 | 10.24 | 8.679 | 10.05 | 10,956 | +1.54(+18.11%) |
Aug 23, 2002 | 8.434 | 9.009 | 8.403 | 8.510 | 6,260 | +0.00(+0.00%) |
Aug 22, 2002 | 8.059 | 8.587 | 8.059 | 8.510 | 29,998 | +0.12(+1.37%) |
Aug 21, 2002 | 8.058 | 8.395 | 8.058 | 8.395 | 13,303 | +0.31(+3.79%) |
Aug 20, 2002 | 8.418 | 8.418 | 8.089 | 8.089 | 22,434 | -0.23(-2.77%) |
Aug 16, 2002 | 8.434 | 8.549 | 8.242 | 8.319 | 31,694 | -0.08(-0.99%) |
Aug 15, 2002 | 8.414 | 8.579 | 8.219 | 8.402 | 19,434 | -0.27(-3.10%) |
Aug 14, 2002 | 8.434 | 8.702 | 8.357 | 8.671 | 10,202 | +0.24(+2.82%) |
Aug 13, 2002 | 8.402 | 8.671 | 8.242 | 8.434 | 5,738 | +0.19(+2.33%) |
Aug 12, 2002 | 8.556 | 8.970 | 8.242 | 8.242 | 16,434 | +0.25(+3.07%) |
Aug 07, 2002 | 8.127 | 8.127 | 7.820 | 7.997 | 16,173 | +0.25(+3.26%) |
Aug 06, 2002 | 8.051 | 8.265 | 7.744 | 7.744 | 9,651 | -0.29(-3.62%) |
Aug 05, 2002 | 8.089 | 8.250 | 7.974 | 8.035 | 6,521 | +0.02(+0.19%) |
Aug 02, 2002 | 8.556 | 8.932 | 7.552 | 8.020 | 35,346 | -0.03(-0.38%) |