Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.19 | 10.26 | 10.11 | 10.17 | 8,438,336 | -0.03(-0.25%) |
Jun 27, 2003 | 10.25 | 10.33 | 10.17 | 10.20 | 9,131,563 | -0.11(-1.09%) |
Jun 26, 2003 | 10.28 | 10.35 | 10.26 | 10.31 | 7,584,315 | -0.03(-0.30%) |
Jun 25, 2003 | 10.35 | 10.49 | 10.33 | 10.34 | 8,601,260 | -0.06(-0.56%) |
Jun 24, 2003 | 10.37 | 10.42 | 10.33 | 10.40 | 10,447,024 | +0.03(+0.26%) |
Jun 23, 2003 | 10.36 | 10.40 | 10.25 | 10.37 | 10,064,028 | -0.03(-0.24%) |
Jun 20, 2003 | 10.45 | 10.52 | 10.38 | 10.40 | 10,839,604 | +0.01(+0.10%) |
Jun 19, 2003 | 10.45 | 10.46 | 10.25 | 10.39 | 8,288,190 | -0.06(-0.62%) |
Jun 18, 2003 | 10.47 | 10.52 | 10.38 | 10.45 | 9,530,532 | -0.02(-0.16%) |
Jun 17, 2003 | 10.56 | 10.56 | 10.36 | 10.47 | 11,817,859 | -0.09(-0.84%) |
Jun 16, 2003 | 10.50 | 10.58 | 10.45 | 10.56 | 13,833,292 | -0.02(-0.15%) |
Jun 13, 2003 | 10.65 | 10.66 | 10.47 | 10.57 | 8,645,985 | -0.08(-0.75%) |
Jun 12, 2003 | 10.67 | 10.74 | 10.54 | 10.65 | 8,952,311 | +0.00(+0.01%) |
Jun 11, 2003 | 10.53 | 10.67 | 10.49 | 10.65 | 9,678,903 | +0.19(+1.86%) |
Jun 10, 2003 | 10.45 | 10.49 | 10.40 | 10.46 | 9,291,292 | +0.09(+0.84%) |
Jun 09, 2003 | 10.40 | 10.43 | 10.32 | 10.37 | 8,947,696 | -0.09(-0.88%) |
Jun 06, 2003 | 10.47 | 10.54 | 10.36 | 10.46 | 14,393,410 | -0.00(-0.01%) |
Jun 05, 2003 | 10.39 | 10.47 | 10.33 | 10.46 | 9,800,652 | +0.07(+0.66%) |
Jun 04, 2003 | 10.28 | 10.41 | 10.23 | 10.39 | 11,703,564 | +0.12(+1.15%) |
Jun 03, 2003 | 10.15 | 10.28 | 10.14 | 10.27 | 11,240,703 | +0.12(+1.19%) |
Jun 02, 2003 | 10.07 | 10.25 | 10.01 | 10.15 | 14,978,730 | +0.16(+1.61%) |
May 30, 2003 | 9.910 | 10.06 | 9.905 | 9.993 | 13,349,133 | +0.11(+1.10%) |
May 29, 2003 | 9.980 | 9.997 | 9.848 | 9.884 | 10,855,577 | -0.06(-0.62%) |
May 28, 2003 | 9.753 | 10.04 | 9.753 | 9.946 | 16,525,977 | -0.01(-0.06%) |
May 27, 2003 | 9.649 | 10.06 | 9.624 | 9.952 | 23,169,308 | +0.31(+3.24%) |
May 23, 2003 | 9.501 | 9.717 | 9.469 | 9.639 | 14,255,688 | +0.14(+1.45%) |
May 22, 2003 | 9.501 | 9.565 | 9.455 | 9.501 | 12,296,693 | -0.04(-0.37%) |
May 21, 2003 | 9.391 | 9.545 | 9.312 | 9.536 | 17,048,470 | +0.15(+1.54%) |
May 20, 2003 | 9.381 | 9.427 | 9.325 | 9.391 | 9,085,419 | +0.05(+0.54%) |
May 19, 2003 | 9.417 | 9.452 | 9.341 | 9.341 | 7,744,045 | -0.14(-1.47%) |
May 16, 2003 | 9.458 | 9.539 | 9.434 | 9.480 | 9,664,704 | +0.02(+0.25%) |
May 15, 2003 | 9.455 | 9.527 | 9.410 | 9.456 | 11,310,984 | -0.10(-1.02%) |
May 14, 2003 | 9.741 | 9.741 | 9.503 | 9.553 | 19,647,804 | -0.12(-1.21%) |
May 13, 2003 | 9.614 | 9.759 | 9.580 | 9.670 | 10,704,012 | +0.06(+0.59%) |
May 12, 2003 | 9.522 | 9.662 | 9.473 | 9.614 | 10,489,264 | +0.10(+1.04%) |
May 09, 2003 | 9.486 | 9.534 | 9.410 | 9.515 | 10,202,461 | +0.03(+0.31%) |
May 08, 2003 | 9.390 | 9.527 | 9.348 | 9.486 | 9,379,676 | +0.10(+1.04%) |
May 07, 2003 | 9.462 | 9.462 | 9.346 | 9.389 | 11,948,837 | -0.07(-0.79%) |
May 06, 2003 | 9.466 | 9.579 | 9.425 | 9.463 | 16,321,878 | +0.00(+0.00%) |
May 05, 2003 | 9.297 | 9.494 | 9.263 | 9.463 | 21,162,750 | +0.26(+2.80%) |
May 02, 2003 | 9.001 | 9.241 | 8.988 | 9.205 | 20,401,016 | +0.33(+3.73%) |
May 01, 2003 | 8.896 | 8.932 | 8.752 | 8.874 | 16,984,934 | +0.03(+0.30%) |
Apr 30, 2003 | 8.874 | 8.922 | 8.819 | 8.848 | 17,228,788 | -0.05(-0.62%) |
Apr 29, 2003 | 8.911 | 8.988 | 8.872 | 8.903 | 12,854,682 | -0.08(-0.94%) |
Apr 28, 2003 | 8.935 | 9.086 | 8.874 | 8.987 | 8,861,442 | +0.06(+0.63%) |
Apr 25, 2003 | 8.973 | 8.980 | 8.807 | 8.931 | 12,266,167 | -0.10(-1.06%) |
Apr 24, 2003 | 9.036 | 9.128 | 9.017 | 9.027 | 10,414,014 | -0.11(-1.23%) |
Apr 23, 2003 | 9.142 | 9.160 | 9.004 | 9.139 | 13,437,517 | -0.04(-0.43%) |
Apr 22, 2003 | 9.111 | 9.207 | 9.008 | 9.179 | 11,983,623 | +0.07(+0.74%) |
Apr 21, 2003 | 9.076 | 9.111 | 9.008 | 9.111 | 9,607,202 | +0.09(+0.98%) |
Apr 17, 2003 | 8.938 | 9.027 | 8.938 | 9.022 | 8,071,313 | +0.08(+0.87%) |
Apr 16, 2003 | 9.072 | 9.072 | 8.915 | 8.945 | 10,172,999 | -0.07(-0.83%) |
Apr 15, 2003 | 8.994 | 9.038 | 8.924 | 9.019 | 10,176,549 | +0.02(+0.17%) |
Apr 14, 2003 | 8.955 | 9.074 | 8.939 | 9.004 | 7,970,506 | +0.05(+0.57%) |
Apr 11, 2003 | 9.010 | 9.041 | 8.910 | 8.953 | 9,493,971 | -0.07(-0.81%) |
Apr 10, 2003 | 9.036 | 9.053 | 8.957 | 9.027 | 7,051,528 | -0.02(-0.19%) |
Apr 09, 2003 | 9.107 | 9.194 | 9.015 | 9.043 | 9,792,843 | +0.00(+0.00%) |
Apr 08, 2003 | 9.029 | 9.088 | 9.000 | 9.043 | 9,643,762 | -0.03(-0.31%) |
Apr 07, 2003 | 9.262 | 9.270 | 9.057 | 9.072 | 13,518,092 | -0.08(-0.83%) |
Apr 04, 2003 | 9.121 | 9.149 | 9.059 | 9.148 | 9,717,593 | +0.08(+0.84%) |
Apr 03, 2003 | 9.121 | 9.197 | 9.043 | 9.072 | 12,466,006 | -0.10(-1.04%) |
Apr 02, 2003 | 9.277 | 9.290 | 9.141 | 9.167 | 8,994,550 | -0.06(-0.63%) |
Apr 01, 2003 | 9.129 | 9.258 | 9.121 | 9.225 | 9,898,265 | +0.12(+1.30%) |
Mar 31, 2003 | 9.128 | 9.186 | 9.057 | 9.107 | 13,294,115 | -0.08(-0.92%) |
Mar 28, 2003 | 9.156 | 9.262 | 9.149 | 9.191 | 9,779,000 | +0.01(+0.08%) |
Mar 27, 2003 | 9.184 | 9.280 | 9.128 | 9.184 | 11,916,892 | -0.08(-0.91%) |
Mar 26, 2003 | 9.332 | 9.348 | 9.241 | 9.269 | 12,899,051 | -0.03(-0.33%) |
Mar 25, 2003 | 9.188 | 9.332 | 9.172 | 9.300 | 12,385,787 | +0.15(+1.60%) |
Mar 24, 2003 | 9.234 | 9.286 | 9.114 | 9.153 | 11,122,858 | -0.14(-1.55%) |
Mar 21, 2003 | 9.389 | 9.389 | 9.249 | 9.297 | 18,861,934 | +0.03(+0.30%) |
Mar 20, 2003 | 9.273 | 9.359 | 9.204 | 9.269 | 14,653,237 | -0.00(-0.05%) |
Mar 19, 2003 | 9.255 | 9.311 | 9.207 | 9.273 | 15,135,975 | +0.03(+0.30%) |
Mar 18, 2003 | 9.115 | 9.269 | 9.024 | 9.245 | 14,443,814 | +0.13(+1.42%) |
Mar 17, 2003 | 8.959 | 9.177 | 8.959 | 9.115 | 14,345,136 | +0.07(+0.81%) |
Mar 14, 2003 | 8.990 | 9.050 | 8.896 | 9.042 | 11,808,985 | +0.07(+0.83%) |
Mar 13, 2003 | 9.036 | 9.036 | 8.921 | 8.967 | 12,604,794 | +0.09(+0.97%) |
Mar 12, 2003 | 8.979 | 8.979 | 8.691 | 8.881 | 16,582,060 | -0.10(-1.08%) |
Mar 11, 2003 | 9.093 | 9.108 | 8.952 | 8.979 | 10,364,675 | -0.02(-0.25%) |
Mar 10, 2003 | 9.184 | 9.214 | 8.984 | 9.001 | 12,325,799 | -0.19(-2.08%) |
Mar 07, 2003 | 9.128 | 9.258 | 9.053 | 9.193 | 13,347,714 | -0.02(-0.18%) |
Mar 06, 2003 | 9.291 | 9.301 | 9.159 | 9.210 | 13,182,660 | -0.08(-0.86%) |
Mar 05, 2003 | 9.128 | 9.290 | 9.104 | 9.290 | 12,523,864 | +0.18(+2.01%) |
Mar 04, 2003 | 9.114 | 9.146 | 9.083 | 9.107 | 7,836,333 | +0.02(+0.17%) |
Mar 03, 2003 | 9.090 | 9.163 | 9.066 | 9.091 | 8,903,682 | +0.05(+0.58%) |
Feb 28, 2003 | 9.038 | 9.117 | 9.025 | 9.039 | 11,226,505 | +0.00(+0.02%) |
Feb 27, 2003 | 9.119 | 9.119 | 8.984 | 9.038 | 13,240,162 | +0.01(+0.12%) |
Feb 26, 2003 | 9.004 | 9.119 | 8.980 | 9.027 | 9,159,959 | -0.02(-0.17%) |
Feb 25, 2003 | 9.074 | 9.149 | 8.965 | 9.042 | 12,342,482 | -0.03(-0.34%) |
Feb 24, 2003 | 9.039 | 9.112 | 9.011 | 9.073 | 11,944,223 | +0.05(+0.56%) |
Feb 21, 2003 | 9.029 | 9.142 | 8.943 | 9.022 | 11,627,249 | +0.08(+0.87%) |
Feb 20, 2003 | 9.156 | 9.191 | 8.945 | 8.945 | 11,123,568 | -0.13(-1.41%) |
Feb 19, 2003 | 9.017 | 9.088 | 9.017 | 9.073 | 7,571,537 | +0.06(+0.64%) |
Feb 18, 2003 | 9.060 | 9.124 | 8.991 | 9.015 | 9,554,669 | +0.04(+0.42%) |
Feb 14, 2003 | 8.881 | 9.027 | 8.845 | 8.977 | 8,253,760 | +0.10(+1.16%) |
Feb 13, 2003 | 8.860 | 8.952 | 8.764 | 8.874 | 8,655,568 | -0.01(-0.13%) |
Feb 12, 2003 | 8.991 | 9.029 | 8.867 | 8.886 | 7,982,219 | -0.20(-2.25%) |
Feb 11, 2003 | 9.170 | 9.258 | 9.015 | 9.090 | 11,401,142 | -0.06(-0.63%) |
Feb 10, 2003 | 8.994 | 9.148 | 8.980 | 9.148 | 9,607,202 | +0.17(+1.91%) |
Feb 07, 2003 | 9.100 | 9.138 | 8.910 | 8.976 | 9,904,299 | -0.13(-1.44%) |
Feb 06, 2003 | 9.166 | 9.166 | 8.955 | 9.107 | 10,206,720 | -0.06(-0.65%) |
Feb 05, 2003 | 9.269 | 9.289 | 9.090 | 9.166 | 12,999,858 | -0.06(-0.61%) |
Feb 04, 2003 | 9.128 | 9.300 | 9.049 | 9.222 | 13,205,377 | -0.03(-0.27%) |
Feb 03, 2003 | 9.073 | 9.258 | 9.050 | 9.248 | 13,167,397 | +0.18(+1.94%) |
Jan 31, 2003 | 8.769 | 9.138 | 8.749 | 9.072 | 30,018,868 | +0.03(+0.31%) |
Jan 30, 2003 | 9.224 | 9.260 | 8.950 | 9.043 | 13,050,972 | -0.15(-1.68%) |
Jan 29, 2003 | 9.011 | 9.255 | 8.966 | 9.198 | 17,637,340 | +0.33(+3.73%) |
Jan 28, 2003 | 8.764 | 8.931 | 8.748 | 8.867 | 13,061,975 | +0.15(+1.78%) |
Jan 27, 2003 | 8.938 | 8.966 | 8.636 | 8.712 | 17,245,470 | -0.24(-2.66%) |
Jan 24, 2003 | 9.132 | 9.152 | 8.912 | 8.950 | 12,846,873 | -0.20(-2.20%) |
Jan 23, 2003 | 9.219 | 9.229 | 9.107 | 9.152 | 14,555,624 | -0.10(-1.11%) |
Jan 22, 2003 | 9.353 | 9.379 | 9.246 | 9.255 | 15,808,969 | -0.16(-1.72%) |
Jan 21, 2003 | 9.596 | 9.596 | 9.412 | 9.417 | 11,273,714 | -0.18(-1.85%) |
Jan 17, 2003 | 9.624 | 9.691 | 9.553 | 9.594 | 8,881,320 | -0.03(-0.31%) |
Jan 16, 2003 | 9.670 | 9.720 | 9.621 | 9.624 | 8,487,675 | +0.02(+0.25%) |
Jan 15, 2003 | 9.674 | 9.677 | 9.565 | 9.600 | 8,255,179 | -0.05(-0.51%) |
Jan 14, 2003 | 9.611 | 9.653 | 9.515 | 9.649 | 9,155,700 | +0.05(+0.47%) |
Jan 13, 2003 | 9.689 | 9.703 | 9.549 | 9.604 | 11,777,749 | -0.06(-0.63%) |
Jan 10, 2003 | 9.649 | 9.711 | 9.586 | 9.665 | 9,980,259 | -0.07(-0.74%) |
Jan 09, 2003 | 9.600 | 9.749 | 9.589 | 9.736 | 9,243,728 | +0.15(+1.57%) |
Jan 08, 2003 | 9.643 | 9.655 | 9.522 | 9.586 | 10,819,727 | -0.06(-0.58%) |
Jan 07, 2003 | 9.825 | 9.846 | 9.580 | 9.642 | 14,917,678 | -0.20(-2.07%) |
Jan 06, 2003 | 9.627 | 9.917 | 9.607 | 9.846 | 13,774,369 | +0.22(+2.28%) |
Jan 03, 2003 | 9.553 | 9.634 | 9.522 | 9.627 | 8,799,325 | +0.07(+0.77%) |
Jan 02, 2003 | 9.466 | 9.556 | 9.407 | 9.553 | 7,747,594 | +0.19(+2.02%) |
Dec 31, 2002 | 9.362 | 9.401 | 9.283 | 9.365 | 8,395,032 | -0.02(-0.25%) |
Dec 30, 2002 | 9.339 | 9.417 | 9.339 | 9.389 | 6,862,337 | +0.11(+1.14%) |
Dec 27, 2002 | 9.425 | 9.452 | 9.259 | 9.283 | 7,173,988 | -0.14(-1.51%) |
Dec 26, 2002 | 9.410 | 9.507 | 9.374 | 9.425 | 6,090,666 | +0.04(+0.39%) |
Dec 24, 2002 | 9.417 | 9.452 | 9.389 | 9.389 | 3,627,991 | -0.02(-0.18%) |
Dec 23, 2002 | 9.431 | 9.508 | 9.396 | 9.405 | 9,003,424 | +0.02(+0.18%) |
Dec 20, 2002 | 9.332 | 9.452 | 9.332 | 9.389 | 15,083,087 | +0.06(+0.60%) |
Dec 19, 2002 | 9.427 | 9.522 | 9.283 | 9.332 | 14,681,988 | -0.17(-1.75%) |
Dec 18, 2002 | 9.536 | 9.536 | 9.410 | 9.498 | 8,759,215 | -0.07(-0.69%) |
Dec 17, 2002 | 9.656 | 9.691 | 9.529 | 9.565 | 9,618,205 | -0.08(-0.80%) |
Dec 16, 2002 | 9.586 | 9.738 | 9.549 | 9.642 | 13,012,991 | +0.12(+1.21%) |
Dec 13, 2002 | 9.572 | 9.646 | 9.517 | 9.527 | 10,057,994 | -0.03(-0.35%) |
Dec 12, 2002 | 9.529 | 9.597 | 9.487 | 9.560 | 7,419,971 | +0.00(+0.03%) |
Dec 11, 2002 | 9.508 | 9.605 | 9.467 | 9.558 | 9,442,858 | -0.08(-0.88%) |
Dec 10, 2002 | 9.504 | 9.648 | 9.425 | 9.642 | 10,020,369 | +0.16(+1.68%) |
Dec 09, 2002 | 9.632 | 9.717 | 9.425 | 9.483 | 10,443,830 | -0.15(-1.51%) |
Dec 06, 2002 | 9.573 | 9.628 | 9.455 | 9.628 | 8,102,904 | +0.06(+0.59%) |
Dec 05, 2002 | 9.649 | 9.720 | 9.508 | 9.572 | 10,351,897 | +0.02(+0.22%) |
Dec 04, 2002 | 9.460 | 9.576 | 9.374 | 9.551 | 10,587,941 | +0.09(+0.97%) |
Dec 03, 2002 | 9.445 | 9.558 | 9.410 | 9.459 | 9,396,714 | +0.07(+0.74%) |
Dec 02, 2002 | 9.466 | 9.501 | 9.348 | 9.390 | 13,869,852 | -0.05(-0.55%) |
Nov 29, 2002 | 9.403 | 9.449 | 9.396 | 9.442 | 5,017,283 | +0.02(+0.22%) |
Nov 27, 2002 | 9.336 | 9.515 | 9.336 | 9.421 | 9,713,688 | +0.08(+0.91%) |
Nov 26, 2002 | 9.473 | 9.518 | 9.327 | 9.336 | 13,883,695 | -0.21(-2.17%) |
Nov 25, 2002 | 9.396 | 9.604 | 9.325 | 9.543 | 12,853,617 | +0.19(+1.99%) |
Nov 22, 2002 | 9.473 | 9.508 | 9.346 | 9.358 | 13,169,171 | -0.16(-1.73%) |
Nov 21, 2002 | 9.621 | 9.632 | 9.422 | 9.522 | 13,528,031 | -0.06(-0.66%) |
Nov 20, 2002 | 9.508 | 9.607 | 9.369 | 9.586 | 13,142,905 | +0.07(+0.77%) |
Nov 19, 2002 | 9.543 | 9.649 | 9.473 | 9.512 | 9,465,220 | -0.04(-0.40%) |
Nov 18, 2002 | 9.529 | 9.576 | 9.452 | 9.551 | 10,590,781 | +0.04(+0.37%) |
Nov 15, 2002 | 9.410 | 9.536 | 9.401 | 9.515 | 11,959,486 | +0.05(+0.52%) |
Nov 14, 2002 | 9.410 | 9.511 | 9.353 | 9.466 | 12,721,929 | +0.10(+1.05%) |
Nov 13, 2002 | 9.374 | 9.477 | 9.214 | 9.367 | 13,162,427 | -0.10(-1.04%) |
Nov 12, 2002 | 9.579 | 9.579 | 9.410 | 9.466 | 8,993,840 | +0.00(+0.03%) |
Nov 11, 2002 | 9.473 | 9.577 | 9.436 | 9.463 | 8,001,387 | -0.05(-0.47%) |
Nov 08, 2002 | 9.572 | 9.628 | 9.452 | 9.508 | 11,503,014 | +0.00(+0.00%) |
Nov 07, 2002 | 9.698 | 9.780 | 9.452 | 9.508 | 12,993,469 | -0.23(-2.40%) |
Nov 06, 2002 | 9.727 | 9.784 | 9.580 | 9.742 | 13,236,968 | -0.02(-0.20%) |
Nov 05, 2002 | 9.570 | 9.776 | 9.505 | 9.762 | 12,779,076 | +0.19(+2.00%) |
Nov 04, 2002 | 9.790 | 9.811 | 9.535 | 9.570 | 14,053,718 | -0.13(-1.32%) |
Nov 01, 2002 | 9.543 | 9.760 | 9.538 | 9.698 | 21,633,774 | +0.17(+1.80%) |
Oct 31, 2002 | 9.938 | 9.939 | 9.339 | 9.527 | 38,455,428 | -0.53(-5.28%) |
Oct 30, 2002 | 9.994 | 10.17 | 9.959 | 10.06 | 11,115,049 | +0.18(+1.78%) |
Oct 29, 2002 | 10.25 | 10.25 | 9.828 | 9.882 | 13,987,342 | -0.48(-4.66%) |
Oct 28, 2002 | 10.33 | 10.45 | 10.26 | 10.36 | 9,907,138 | +0.05(+0.48%) |
Oct 25, 2002 | 10.25 | 10.38 | 10.23 | 10.32 | 9,105,296 | -0.02(-0.16%) |
Oct 24, 2002 | 10.35 | 10.45 | 10.24 | 10.33 | 10,420,403 | +0.05(+0.48%) |
Oct 23, 2002 | 10.06 | 10.28 | 9.942 | 10.28 | 11,959,841 | +0.18(+1.74%) |
Oct 22, 2002 | 10.31 | 10.34 | 9.977 | 10.11 | 12,188,077 | -0.38(-3.60%) |
Oct 21, 2002 | 10.51 | 10.63 | 10.40 | 10.48 | 7,382,701 | -0.07(-0.63%) |
Oct 18, 2002 | 10.46 | 10.57 | 10.31 | 10.55 | 4,472,428 | +0.08(+0.81%) |
Oct 17, 2002 | 10.52 | 10.59 | 10.43 | 10.47 | 8,912,556 | +0.10(+0.95%) |
Oct 16, 2002 | 10.47 | 10.59 | 10.28 | 10.37 | 7,768,182 | -0.10(-0.98%) |
Oct 15, 2002 | 10.35 | 10.47 | 10.28 | 10.47 | 12,417,733 | +0.24(+2.31%) |
Oct 14, 2002 | 10.14 | 10.25 | 10.04 | 10.23 | 7,104,062 | +0.09(+0.93%) |
Oct 11, 2002 | 10.11 | 10.24 | 10.03 | 10.14 | 8,055,695 | +0.10(+0.95%) |
Oct 10, 2002 | 9.600 | 10.07 | 9.600 | 10.04 | 10,871,195 | +0.40(+4.16%) |
Oct 09, 2002 | 9.707 | 9.832 | 9.597 | 9.642 | 10,644,734 | -0.16(-1.65%) |
Oct 08, 2002 | 9.966 | 10.02 | 9.720 | 9.804 | 13,284,887 | -0.13(-1.28%) |
Oct 07, 2002 | 10.11 | 10.24 | 9.931 | 9.931 | 11,856,194 | -0.06(-0.56%) |
Oct 04, 2002 | 10.30 | 10.30 | 9.917 | 9.987 | 11,307,080 | -0.20(-1.99%) |
Oct 03, 2002 | 10.14 | 10.34 | 10.06 | 10.19 | 12,501,857 | +0.10(+1.03%) |
Oct 02, 2002 | 10.11 | 10.40 | 9.982 | 10.09 | 5,537,292 | -0.07(-0.71%) |
Oct 01, 2002 | 9.839 | 10.23 | 9.811 | 10.16 | 12,805,698 | +0.40(+4.13%) |
Sep 30, 2002 | 9.997 | 9.997 | 9.607 | 9.755 | 15,416,034 | -0.24(-2.42%) |
Sep 27, 2002 | 10.26 | 10.36 | 9.925 | 9.997 | 9,518,818 | -0.31(-3.05%) |
Sep 26, 2002 | 10.02 | 10.32 | 10.02 | 10.31 | 10,853,448 | +0.43(+4.32%) |
Sep 25, 2002 | 9.679 | 9.903 | 9.621 | 9.884 | 9,898,975 | +0.21(+2.14%) |
Sep 24, 2002 | 9.769 | 9.813 | 9.652 | 9.677 | 10,336,634 | -0.14(-1.42%) |
Sep 23, 2002 | 9.867 | 9.973 | 9.717 | 9.817 | 9,020,462 | -0.12(-1.22%) |
Sep 20, 2002 | 9.959 | 10.00 | 9.862 | 9.938 | 13,628,128 | +0.09(+0.89%) |
Sep 19, 2002 | 9.959 | 10.09 | 9.835 | 9.851 | 7,221,197 | -0.18(-1.84%) |
Sep 18, 2002 | 10.05 | 10.18 | 9.903 | 10.04 | 7,762,857 | -0.02(-0.18%) |
Sep 17, 2002 | 10.39 | 10.39 | 9.987 | 10.05 | 11,361,743 | -0.37(-3.55%) |
Sep 16, 2002 | 10.28 | 10.44 | 10.23 | 10.42 | 7,271,600 | +0.11(+1.11%) |
Sep 13, 2002 | 10.14 | 10.34 | 10.11 | 10.31 | 7,761,083 | +0.01(+0.10%) |
Sep 12, 2002 | 10.45 | 10.49 | 10.25 | 10.30 | 10,669,581 | -0.18(-1.69%) |
Sep 11, 2002 | 10.78 | 10.78 | 10.44 | 10.48 | 4,401,437 | -0.14(-1.31%) |
Sep 10, 2002 | 10.46 | 10.64 | 10.45 | 10.62 | 1,206,845 | +0.19(+1.85%) |
Sep 09, 2002 | 10.51 | 10.52 | 10.37 | 10.42 | 8,575,349 | -0.10(-0.94%) |
Sep 06, 2002 | 10.46 | 10.60 | 10.37 | 10.52 | 5,572,787 | +0.21(+2.06%) |
Sep 05, 2002 | 10.25 | 10.35 | 10.13 | 10.31 | 8,863,927 | -0.04(-0.39%) |
Sep 04, 2002 | 10.28 | 10.38 | 9.889 | 10.35 | 13,597,247 | +0.15(+1.49%) |
Sep 03, 2002 | 10.60 | 10.61 | 10.16 | 10.20 | 14,082,470 | -0.60(-5.52%) |
Aug 30, 2002 | 10.61 | 10.91 | 10.61 | 10.79 | 7,228,651 | +0.08(+0.74%) |
Aug 29, 2002 | 10.74 | 10.81 | 10.60 | 10.72 | 6,602,156 | -0.13(-1.21%) |
Aug 28, 2002 | 10.88 | 10.91 | 10.72 | 10.85 | 10,962,774 | -0.15(-1.41%) |
Aug 27, 2002 | 11.17 | 11.27 | 10.98 | 11.00 | 8,968,993 | -0.14(-1.23%) |
Aug 26, 2002 | 10.99 | 11.19 | 10.92 | 11.14 | 8,918,235 | +0.09(+0.82%) |
Aug 23, 2002 | 10.99 | 11.12 | 10.91 | 11.05 | 7,704,290 | -0.04(-0.37%) |
Aug 22, 2002 | 10.86 | 11.13 | 10.81 | 11.09 | 8,349,597 | +0.26(+2.43%) |
Aug 21, 2002 | 10.65 | 10.87 | 10.54 | 10.83 | 11,166,517 | +0.21(+1.99%) |
Aug 20, 2002 | 10.70 | 10.78 | 10.43 | 10.61 | 13,011,927 | -0.22(-2.04%) |
Aug 16, 2002 | 10.83 | 10.90 | 10.77 | 10.84 | 7,986,124 | -0.13(-1.19%) |
Aug 15, 2002 | 10.88 | 11.06 | 10.85 | 10.97 | 10,530,439 | +0.06(+0.58%) |
Aug 14, 2002 | 10.70 | 10.92 | 10.57 | 10.90 | 11,567,616 | +0.30(+2.79%) |
Aug 13, 2002 | 10.57 | 10.78 | 10.48 | 10.61 | 10,095,619 | +0.04(+0.33%) |
Aug 12, 2002 | 10.53 | 10.65 | 10.38 | 10.57 | 7,463,631 | +0.44(+4.31%) |
Aug 07, 2002 | 10.06 | 10.20 | 9.882 | 10.14 | 8,527,430 | +0.19(+1.96%) |
Aug 06, 2002 | 9.734 | 10.11 | 9.700 | 9.941 | 11,628,313 | +0.35(+3.69%) |
Aug 05, 2002 | 9.973 | 10.12 | 9.522 | 9.587 | 11,425,279 | -0.39(-3.87%) |
Aug 02, 2002 | 10.00 | 10.13 | 9.842 | 9.973 | 13,099,245 | +0.04(+0.35%) |
Aug 01, 2002 | 10.39 | 10.44 | 9.853 | 9.938 | 17,778,612 | -0.63(-5.93%) |
Jul 31, 2002 | 10.21 | 10.56 | 10.11 | 10.56 | 23,419,906 | +0.28(+2.74%) |
Jul 30, 2002 | 10.28 | 10.39 | 10.08 | 10.28 | 20,014,826 | -0.19(-1.86%) |
Jul 29, 2002 | 10.14 | 10.49 | 10.07 | 10.48 | 13,356,233 | +0.50(+5.04%) |
Jul 26, 2002 | 9.853 | 9.979 | 9.697 | 9.975 | 11,057,191 | +0.16(+1.59%) |
Jul 25, 2002 | 9.811 | 9.938 | 9.628 | 9.818 | 17,531,208 | -0.13(-1.27%) |
Jul 24, 2002 | 9.431 | 9.994 | 9.246 | 9.945 | 27,576,070 | +0.51(+5.44%) |
Jul 23, 2002 | 9.825 | 9.946 | 9.405 | 9.432 | 24,708,746 | -0.36(-3.68%) |
Jul 22, 2002 | 10.38 | 10.55 | 9.720 | 9.793 | 22,755,786 | -0.70(-6.68%) |
Jul 19, 2002 | 11.00 | 11.05 | 10.28 | 10.49 | 21,718,608 | -0.82(-7.22%) |
Jul 17, 2002 | 11.35 | 11.51 | 11.23 | 11.31 | 12,521,379 | -0.35(-3.02%) |
Jul 12, 2002 | 11.69 | 11.74 | 11.51 | 11.66 | 14,209,543 | +0.02(+0.18%) |
Jul 11, 2002 | 11.96 | 12.04 | 11.62 | 11.64 | 16,265,086 | -0.31(-2.62%) |
Jul 10, 2002 | 12.31 | 12.32 | 11.87 | 11.96 | 12,690,693 | -0.29(-2.39%) |
Jul 09, 2002 | 12.37 | 12.39 | 12.16 | 12.25 | 7,053,303 | -0.16(-1.28%) |
Jul 08, 2002 | 12.34 | 12.41 | 12.22 | 12.41 | 7,694,706 | +0.03(+0.20%) |
Jul 05, 2002 | 12.34 | 12.38 | 12.18 | 12.38 | 6,344,104 | +0.17(+1.38%) |
Jul 04, 2002 | 12.36 | 12.44 | 12.14 | 12.21 | 9,359,798 | +0.00(+0.00%) |
Jul 03, 2002 | 12.36 | 12.44 | 12.14 | 12.21 | 9,356,249 | -0.16(-1.25%) |
Jul 02, 2002 | 12.48 | 12.53 | 12.28 | 12.37 | 9,359,089 | -0.11(-0.90%) |