Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.08 | 11.12 | 10.94 | 11.00 | 900,492 | -0.02(-0.17%) |
Jun 27, 2003 | 11.19 | 11.20 | 10.99 | 11.02 | 792,720 | -0.11(-1.03%) |
Jun 26, 2003 | 11.01 | 11.16 | 10.98 | 11.14 | 536,942 | +0.15(+1.37%) |
Jun 25, 2003 | 11.10 | 11.22 | 10.98 | 10.99 | 946,474 | -0.11(-0.98%) |
Jun 24, 2003 | 11.03 | 11.15 | 11.00 | 11.10 | 616,454 | +0.07(+0.66%) |
Jun 23, 2003 | 11.18 | 11.20 | 10.95 | 11.02 | 875,585 | -0.15(-1.35%) |
Jun 20, 2003 | 11.12 | 11.21 | 11.03 | 11.17 | 1,668,545 | +0.11(+0.98%) |
Jun 19, 2003 | 11.33 | 11.33 | 11.04 | 11.07 | 974,495 | -0.26(-2.32%) |
Jun 18, 2003 | 11.26 | 11.37 | 11.17 | 11.33 | 1,081,069 | +0.02(+0.22%) |
Jun 17, 2003 | 11.40 | 11.45 | 11.30 | 11.30 | 1,046,582 | -0.11(-0.93%) |
Jun 16, 2003 | 11.13 | 11.45 | 11.13 | 11.41 | 905,042 | +0.27(+2.44%) |
Jun 13, 2003 | 11.04 | 11.16 | 11.02 | 11.14 | 990,780 | +0.13(+1.19%) |
Jun 12, 2003 | 10.99 | 11.03 | 10.78 | 11.01 | 872,950 | +0.07(+0.61%) |
Jun 11, 2003 | 11.08 | 11.09 | 10.89 | 10.94 | 2,488,328 | -0.19(-1.69%) |
Jun 10, 2003 | 11.08 | 11.18 | 11.05 | 11.13 | 1,026,944 | +0.09(+0.83%) |
Jun 09, 2003 | 10.92 | 11.05 | 10.91 | 11.04 | 1,356,486 | +0.08(+0.69%) |
Jun 06, 2003 | 10.91 | 11.17 | 10.91 | 10.96 | 1,468,568 | +0.07(+0.61%) |
Jun 05, 2003 | 10.86 | 10.99 | 10.80 | 10.89 | 1,014,490 | +0.01(+0.08%) |
Jun 04, 2003 | 10.82 | 11.00 | 10.81 | 10.89 | 1,446,056 | +0.00(+0.02%) |
Jun 03, 2003 | 10.97 | 10.97 | 10.79 | 10.88 | 983,835 | -0.06(-0.52%) |
Jun 02, 2003 | 10.98 | 11.06 | 10.90 | 10.94 | 1,433,363 | +0.05(+0.48%) |
May 30, 2003 | 10.81 | 10.91 | 10.77 | 10.89 | 1,364,868 | +0.03(+0.27%) |
May 29, 2003 | 10.95 | 11.04 | 10.76 | 10.86 | 1,867,324 | -0.18(-1.59%) |
May 28, 2003 | 10.87 | 11.09 | 10.84 | 11.03 | 1,654,894 | +0.10(+0.88%) |
May 27, 2003 | 10.82 | 10.96 | 10.77 | 10.94 | 896,181 | +0.12(+1.12%) |
May 23, 2003 | 10.76 | 10.84 | 10.75 | 10.82 | 643,277 | +0.01(+0.06%) |
May 22, 2003 | 10.85 | 10.87 | 10.75 | 10.81 | 2,125,497 | -0.05(-0.44%) |
May 21, 2003 | 10.80 | 10.96 | 10.79 | 10.86 | 2,929,952 | +0.05(+0.43%) |
May 20, 2003 | 10.69 | 10.86 | 10.66 | 10.81 | 2,170,761 | +0.13(+1.19%) |
May 19, 2003 | 10.65 | 10.83 | 10.65 | 10.69 | 1,739,195 | -0.00(-0.02%) |
May 16, 2003 | 10.58 | 10.72 | 10.58 | 10.69 | 1,848,164 | +0.10(+0.93%) |
May 15, 2003 | 10.44 | 10.62 | 10.42 | 10.59 | 1,705,427 | +0.18(+1.75%) |
May 14, 2003 | 10.38 | 10.43 | 10.34 | 10.41 | 1,213,748 | +0.07(+0.71%) |
May 13, 2003 | 10.27 | 10.40 | 10.24 | 10.33 | 1,178,064 | +0.06(+0.59%) |
May 12, 2003 | 10.14 | 10.33 | 10.13 | 10.27 | 896,899 | +0.05(+0.45%) |
May 09, 2003 | 10.13 | 10.27 | 10.11 | 10.23 | 558,496 | +0.13(+1.26%) |
May 08, 2003 | 10.07 | 10.18 | 10.07 | 10.10 | 834,631 | -0.13(-1.23%) |
May 07, 2003 | 10.20 | 10.29 | 10.02 | 10.23 | 1,730,573 | +0.03(+0.29%) |
May 06, 2003 | 10.21 | 10.27 | 10.11 | 10.20 | 1,458,749 | +0.03(+0.27%) |
May 05, 2003 | 10.20 | 10.28 | 10.17 | 10.17 | 1,055,683 | -0.16(-1.58%) |
May 02, 2003 | 10.12 | 10.33 | 10.09 | 10.33 | 1,006,587 | +0.18(+1.75%) |
May 01, 2003 | 10.08 | 10.18 | 9.996 | 10.15 | 1,128,968 | +0.07(+0.73%) |
Apr 30, 2003 | 10.17 | 10.17 | 10.02 | 10.08 | 1,487,488 | -0.08(-0.78%) |
Apr 29, 2003 | 10.02 | 10.17 | 9.969 | 10.16 | 1,126,333 | +0.11(+1.06%) |
Apr 28, 2003 | 9.875 | 10.09 | 9.865 | 10.05 | 1,048,019 | +0.15(+1.50%) |
Apr 25, 2003 | 9.854 | 9.982 | 9.802 | 9.906 | 1,541,135 | -0.03(-0.29%) |
Apr 24, 2003 | 9.959 | 9.994 | 9.781 | 9.936 | 1,869,000 | -0.01(-0.10%) |
Apr 23, 2003 | 10.29 | 10.33 | 9.739 | 9.946 | 4,064,429 | -0.23(-2.24%) |
Apr 22, 2003 | 10.23 | 10.25 | 10.13 | 10.17 | 1,891,273 | -0.08(-0.75%) |
Apr 21, 2003 | 10.29 | 10.37 | 10.19 | 10.25 | 854,030 | -0.09(-0.91%) |
Apr 17, 2003 | 10.14 | 10.36 | 10.14 | 10.34 | 1,498,265 | +0.24(+2.35%) |
Apr 16, 2003 | 10.19 | 10.23 | 10.08 | 10.11 | 1,321,759 | -0.06(-0.62%) |
Apr 15, 2003 | 10.02 | 10.17 | 9.969 | 10.17 | 1,023,830 | +0.15(+1.52%) |
Apr 14, 2003 | 9.854 | 10.02 | 9.827 | 10.02 | 819,783 | +0.19(+1.91%) |
Apr 11, 2003 | 9.963 | 10.06 | 9.812 | 9.829 | 1,087,775 | -0.08(-0.84%) |
Apr 10, 2003 | 9.844 | 9.938 | 9.781 | 9.913 | 1,198,421 | +0.07(+0.70%) |
Apr 09, 2003 | 9.923 | 10.06 | 9.840 | 9.844 | 1,931,747 | -0.10(-0.97%) |
Apr 08, 2003 | 9.804 | 9.967 | 9.771 | 9.940 | 1,364,389 | +0.15(+1.58%) |
Apr 07, 2003 | 9.969 | 10.02 | 9.783 | 9.785 | 1,192,433 | +0.06(+0.64%) |
Apr 04, 2003 | 9.771 | 9.771 | 9.637 | 9.723 | 1,587,117 | +0.13(+1.39%) |
Apr 03, 2003 | 9.656 | 9.698 | 9.474 | 9.589 | 3,276,738 | -0.28(-2.88%) |
Apr 02, 2003 | 10.01 | 10.14 | 9.863 | 9.873 | 2,752,967 | +0.05(+0.55%) |
Apr 01, 2003 | 9.739 | 9.917 | 9.670 | 9.819 | 2,571,192 | +0.17(+1.73%) |
Mar 31, 2003 | 9.604 | 9.750 | 9.554 | 9.652 | 1,344,272 | -0.06(-0.67%) |
Mar 28, 2003 | 9.610 | 9.727 | 9.512 | 9.716 | 1,623,041 | +0.09(+0.98%) |
Mar 27, 2003 | 9.604 | 9.685 | 9.493 | 9.622 | 2,609,032 | -0.10(-1.05%) |
Mar 26, 2003 | 9.871 | 9.871 | 9.583 | 9.725 | 9,196,517 | -0.14(-1.46%) |
Mar 25, 2003 | 9.908 | 10.05 | 9.833 | 9.869 | 2,132,681 | -0.04(-0.40%) |
Mar 24, 2003 | 9.917 | 10.01 | 9.869 | 9.908 | 1,650,343 | -0.36(-3.54%) |
Mar 21, 2003 | 10.19 | 10.38 | 10.13 | 10.27 | 1,594,062 | +0.16(+1.55%) |
Mar 20, 2003 | 9.973 | 10.12 | 9.865 | 10.12 | 1,201,534 | +0.10(+1.04%) |
Mar 19, 2003 | 9.906 | 10.01 | 9.898 | 10.01 | 1,313,856 | +0.15(+1.48%) |
Mar 18, 2003 | 9.854 | 9.915 | 9.789 | 9.865 | 1,639,806 | -0.03(-0.32%) |
Mar 17, 2003 | 9.625 | 9.954 | 9.583 | 9.896 | 2,935,461 | +0.25(+2.58%) |
Mar 14, 2003 | 9.418 | 9.647 | 9.372 | 9.647 | 1,984,914 | +0.23(+2.46%) |
Mar 13, 2003 | 9.384 | 9.445 | 9.203 | 9.416 | 961,323 | +0.13(+1.37%) |
Mar 12, 2003 | 8.979 | 9.290 | 8.979 | 9.288 | 2,187,765 | +0.31(+3.44%) |
Mar 11, 2003 | 9.138 | 9.155 | 8.969 | 8.979 | 953,659 | -0.16(-1.74%) |
Mar 10, 2003 | 9.274 | 9.284 | 9.136 | 9.138 | 831,757 | -0.17(-1.82%) |
Mar 07, 2003 | 9.153 | 9.322 | 9.048 | 9.307 | 1,206,084 | +0.13(+1.46%) |
Mar 06, 2003 | 9.123 | 9.215 | 9.069 | 9.174 | 1,200,576 | -0.06(-0.61%) |
Mar 05, 2003 | 9.136 | 9.253 | 9.115 | 9.230 | 903,605 | +0.10(+1.05%) |
Mar 04, 2003 | 9.268 | 9.338 | 9.134 | 9.134 | 898,336 | -0.12(-1.26%) |
Mar 03, 2003 | 9.230 | 9.453 | 9.222 | 9.251 | 1,025,986 | +0.04(+0.48%) |
Feb 28, 2003 | 9.140 | 9.290 | 9.121 | 9.207 | 927,794 | +0.07(+0.73%) |
Feb 27, 2003 | 8.915 | 9.184 | 8.879 | 9.140 | 1,255,899 | +0.25(+2.79%) |
Feb 26, 2003 | 8.915 | 8.969 | 8.835 | 8.892 | 846,845 | -0.02(-0.26%) |
Feb 25, 2003 | 8.852 | 8.933 | 8.616 | 8.915 | 1,655,852 | +0.04(+0.47%) |
Feb 24, 2003 | 9.021 | 9.021 | 8.860 | 8.873 | 1,468,329 | -0.19(-2.14%) |
Feb 21, 2003 | 8.806 | 9.134 | 8.779 | 9.067 | 1,352,414 | +0.27(+3.11%) |
Feb 20, 2003 | 8.971 | 8.981 | 8.781 | 8.794 | 1,315,293 | -0.17(-1.91%) |
Feb 19, 2003 | 8.948 | 9.011 | 8.873 | 8.965 | 798,468 | +0.02(+0.19%) |
Feb 18, 2003 | 8.821 | 9.002 | 8.773 | 8.948 | 896,899 | +0.08(+0.92%) |
Feb 14, 2003 | 8.631 | 8.867 | 8.606 | 8.867 | 1,141,900 | +0.24(+2.78%) |
Feb 13, 2003 | 8.620 | 8.693 | 8.541 | 8.627 | 929,949 | +0.01(+0.07%) |
Feb 12, 2003 | 8.727 | 8.837 | 8.616 | 8.620 | 618,848 | -0.10(-1.13%) |
Feb 11, 2003 | 8.831 | 8.869 | 8.683 | 8.718 | 957,252 | -0.10(-1.16%) |
Feb 10, 2003 | 8.837 | 8.867 | 8.756 | 8.821 | 1,306,192 | -0.02(-0.19%) |
Feb 07, 2003 | 8.965 | 8.975 | 8.785 | 8.837 | 872,471 | -0.08(-0.87%) |
Feb 06, 2003 | 8.915 | 8.973 | 8.842 | 8.915 | 1,208,479 | -0.07(-0.81%) |
Feb 05, 2003 | 8.873 | 9.121 | 8.821 | 8.988 | 3,164,416 | +0.22(+2.52%) |
Feb 04, 2003 | 8.915 | 8.917 | 8.672 | 8.766 | 2,495,992 | -0.19(-2.12%) |
Feb 03, 2003 | 8.779 | 9.000 | 8.743 | 8.956 | 2,503,416 | +0.21(+2.44%) |
Jan 31, 2003 | 8.560 | 8.766 | 8.543 | 8.743 | 1,050,175 | +0.18(+2.12%) |
Jan 30, 2003 | 8.602 | 8.635 | 8.545 | 8.562 | 1,179,261 | -0.08(-0.94%) |
Jan 29, 2003 | 8.560 | 8.695 | 8.499 | 8.643 | 1,295,655 | +0.01(+0.07%) |
Jan 28, 2003 | 8.539 | 8.637 | 8.426 | 8.637 | 2,356,128 | +0.13(+1.50%) |
Jan 27, 2003 | 8.449 | 8.691 | 8.326 | 8.510 | 2,007,666 | -0.05(-0.59%) |
Jan 24, 2003 | 8.814 | 8.821 | 8.535 | 8.560 | 1,832,837 | -0.25(-2.89%) |
Jan 23, 2003 | 8.748 | 8.873 | 8.737 | 8.814 | 1,655,133 | +0.09(+0.98%) |
Jan 22, 2003 | 8.810 | 8.810 | 8.681 | 8.729 | 2,175,790 | -0.08(-0.92%) |
Jan 21, 2003 | 8.831 | 8.904 | 8.783 | 8.810 | 2,270,390 | -0.02(-0.24%) |
Jan 17, 2003 | 8.875 | 8.883 | 8.771 | 8.831 | 1,524,849 | -0.04(-0.49%) |
Jan 16, 2003 | 8.769 | 8.946 | 8.721 | 8.875 | 1,825,412 | +0.13(+1.50%) |
Jan 15, 2003 | 8.716 | 8.754 | 8.612 | 8.743 | 1,860,857 | +0.00(+0.02%) |
Jan 14, 2003 | 8.654 | 8.817 | 8.612 | 8.741 | 2,227,999 | +0.01(+0.14%) |
Jan 13, 2003 | 8.769 | 8.915 | 8.633 | 8.729 | 3,637,414 | +0.33(+3.88%) |
Jan 10, 2003 | 8.267 | 8.451 | 8.247 | 8.403 | 5,541,380 | -0.08(-0.96%) |
Jan 09, 2003 | 8.748 | 8.748 | 8.478 | 8.485 | 4,273,027 | -0.25(-2.89%) |
Jan 08, 2003 | 8.883 | 8.896 | 8.668 | 8.737 | 1,269,789 | -0.14(-1.62%) |
Jan 07, 2003 | 8.940 | 8.948 | 8.743 | 8.881 | 2,398,758 | -0.07(-0.79%) |
Jan 06, 2003 | 9.030 | 9.209 | 8.946 | 8.952 | 2,208,361 | -0.19(-2.06%) |
Jan 03, 2003 | 9.082 | 9.176 | 9.002 | 9.140 | 1,325,591 | +0.04(+0.46%) |
Jan 02, 2003 | 8.664 | 9.113 | 8.660 | 9.098 | 2,585,562 | +0.48(+5.55%) |
Dec 31, 2002 | 8.497 | 8.743 | 8.457 | 8.620 | 1,318,885 | +0.07(+0.83%) |
Dec 30, 2002 | 8.675 | 8.675 | 8.485 | 8.549 | 2,750,093 | -0.14(-1.63%) |
Dec 27, 2002 | 8.758 | 8.817 | 8.685 | 8.691 | 883,727 | -0.05(-0.62%) |
Dec 26, 2002 | 8.664 | 8.856 | 8.612 | 8.746 | 791,523 | -0.01(-0.14%) |
Dec 24, 2002 | 8.706 | 8.877 | 8.706 | 8.758 | 480,661 | +0.03(+0.31%) |
Dec 23, 2002 | 8.810 | 9.000 | 8.668 | 8.731 | 2,426,060 | -0.14(-1.60%) |
Dec 20, 2002 | 8.409 | 8.944 | 8.391 | 8.873 | 3,693,934 | +0.48(+5.77%) |
Dec 19, 2002 | 8.397 | 8.493 | 8.353 | 8.389 | 1,864,689 | -0.01(-0.07%) |
Dec 18, 2002 | 8.518 | 8.579 | 8.309 | 8.395 | 5,088,260 | -0.22(-2.59%) |
Dec 17, 2002 | 8.739 | 8.821 | 8.604 | 8.618 | 2,023,473 | -0.17(-1.97%) |
Dec 16, 2002 | 8.585 | 8.794 | 8.585 | 8.791 | 1,759,552 | +0.15(+1.79%) |
Dec 13, 2002 | 8.810 | 8.810 | 8.622 | 8.637 | 1,752,367 | -0.18(-2.01%) |
Dec 12, 2002 | 8.873 | 8.892 | 8.769 | 8.814 | 1,027,902 | -0.05(-0.54%) |
Dec 11, 2002 | 8.875 | 8.977 | 8.781 | 8.862 | 1,515,509 | -0.01(-0.14%) |
Dec 10, 2002 | 8.915 | 8.977 | 8.769 | 8.875 | 2,578,617 | -0.03(-0.38%) |
Dec 09, 2002 | 9.132 | 9.149 | 8.908 | 8.908 | 3,179,504 | -0.26(-2.82%) |
Dec 06, 2002 | 9.084 | 9.205 | 9.046 | 9.167 | 1,900,373 | +0.14(+1.50%) |
Dec 05, 2002 | 9.228 | 9.228 | 8.921 | 9.032 | 2,034,489 | -0.12(-1.28%) |
Dec 04, 2002 | 9.144 | 9.217 | 9.096 | 9.149 | 1,526,526 | -0.01(-0.11%) |
Dec 03, 2002 | 9.197 | 9.288 | 9.159 | 9.159 | 1,976,293 | -0.05(-0.54%) |
Dec 02, 2002 | 9.332 | 9.353 | 9.176 | 9.209 | 920,130 | +0.02(+0.20%) |
Nov 29, 2002 | 9.207 | 9.222 | 9.176 | 9.190 | 652,856 | -0.11(-1.21%) |
Nov 27, 2002 | 9.186 | 9.303 | 9.128 | 9.303 | 1,777,753 | +0.29(+3.22%) |
Nov 26, 2002 | 9.253 | 9.253 | 8.979 | 9.013 | 2,469,408 | -0.19(-2.04%) |
Nov 25, 2002 | 9.197 | 9.280 | 9.163 | 9.201 | 1,200,576 | +0.12(+1.36%) |
Nov 22, 2002 | 9.034 | 9.215 | 8.992 | 9.078 | 952,941 | +0.09(+0.95%) |
Nov 21, 2002 | 9.238 | 9.378 | 8.956 | 8.992 | 2,801,105 | -0.18(-2.00%) |
Nov 20, 2002 | 9.123 | 9.328 | 9.030 | 9.176 | 1,119,867 | +0.05(+0.57%) |
Nov 19, 2002 | 8.769 | 9.144 | 8.737 | 9.123 | 2,701,476 | +0.20(+2.27%) |
Nov 18, 2002 | 9.061 | 9.061 | 8.602 | 8.921 | 4,120,949 | -0.15(-1.70%) |
Nov 15, 2002 | 9.134 | 9.134 | 8.871 | 9.075 | 3,336,850 | -0.23(-2.49%) |
Nov 14, 2002 | 9.274 | 9.430 | 9.211 | 9.307 | 1,514,311 | +0.17(+1.83%) |
Nov 13, 2002 | 9.326 | 9.353 | 9.082 | 9.140 | 2,029,700 | -0.20(-2.15%) |
Nov 12, 2002 | 9.009 | 9.428 | 9.009 | 9.341 | 2,817,151 | +0.22(+2.40%) |
Nov 11, 2002 | 9.368 | 9.368 | 9.119 | 9.121 | 2,332,418 | -0.30(-3.17%) |
Nov 08, 2002 | 9.476 | 9.656 | 9.370 | 9.420 | 1,308,108 | -0.09(-0.92%) |
Nov 07, 2002 | 9.645 | 9.645 | 9.499 | 9.508 | 2,188,244 | -0.19(-2.00%) |
Nov 06, 2002 | 9.875 | 9.896 | 9.501 | 9.702 | 2,385,586 | -0.08(-0.77%) |
Nov 05, 2002 | 9.689 | 9.812 | 9.539 | 9.777 | 1,326,310 | +0.09(+0.88%) |
Nov 04, 2002 | 9.858 | 9.917 | 9.679 | 9.691 | 1,573,706 | -0.13(-1.30%) |
Nov 01, 2002 | 9.802 | 9.906 | 9.677 | 9.819 | 995,810 | -0.01(-0.15%) |
Oct 31, 2002 | 9.660 | 9.850 | 9.637 | 9.833 | 1,983,238 | +0.17(+1.79%) |
Oct 30, 2002 | 9.468 | 9.727 | 9.449 | 9.660 | 22,272,814 | +0.22(+2.37%) |
Oct 29, 2002 | 9.384 | 9.478 | 9.249 | 9.437 | 2,477,551 | +0.06(+0.67%) |
Oct 28, 2002 | 9.572 | 9.604 | 9.328 | 9.374 | 1,432,405 | -0.15(-1.60%) |
Oct 25, 2002 | 9.604 | 9.618 | 9.401 | 9.526 | 2,002,397 | -0.08(-0.80%) |
Oct 24, 2002 | 9.902 | 9.923 | 9.591 | 9.604 | 1,712,851 | -0.29(-2.97%) |
Oct 23, 2002 | 9.739 | 9.979 | 9.614 | 9.898 | 4,603,527 | -0.57(-5.41%) |
Oct 22, 2002 | 10.40 | 10.54 | 10.27 | 10.46 | 1,976,772 | +0.05(+0.46%) |
Oct 21, 2002 | 10.14 | 10.42 | 9.959 | 10.42 | 1,299,487 | +0.29(+2.87%) |
Oct 18, 2002 | 10.35 | 10.36 | 10.12 | 10.13 | 12,022,530 | -0.23(-2.22%) |
Oct 17, 2002 | 10.37 | 10.39 | 10.24 | 10.36 | 1,165,610 | +0.09(+0.85%) |
Oct 16, 2002 | 10.31 | 10.43 | 10.20 | 10.27 | 1,157,228 | -0.05(-0.45%) |
Oct 15, 2002 | 10.18 | 10.39 | 10.16 | 10.31 | 1,681,477 | +0.25(+2.45%) |
Oct 14, 2002 | 9.929 | 10.17 | 9.929 | 10.07 | 287,391 | +0.09(+0.88%) |
Oct 11, 2002 | 9.831 | 10.06 | 9.815 | 9.979 | 2,520,899 | +0.25(+2.55%) |
Oct 10, 2002 | 9.583 | 9.810 | 9.468 | 9.731 | 2,068,737 | +0.17(+1.77%) |
Oct 09, 2002 | 9.625 | 9.817 | 9.560 | 9.562 | 2,332,897 | -0.06(-0.63%) |
Oct 08, 2002 | 9.364 | 9.792 | 9.255 | 9.622 | 2,559,697 | +0.28(+3.04%) |
Oct 07, 2002 | 9.215 | 9.599 | 9.103 | 9.338 | 3,388,341 | +0.42(+4.66%) |
Oct 04, 2002 | 9.867 | 9.867 | 8.748 | 8.923 | 6,707,949 | -0.94(-9.54%) |
Oct 03, 2002 | 10.09 | 10.14 | 9.860 | 9.865 | 2,981,443 | -0.45(-4.37%) |
Oct 02, 2002 | 10.33 | 10.42 | 10.19 | 10.32 | 2,097,715 | -0.02(-0.16%) |
Oct 01, 2002 | 10.15 | 10.33 | 10.07 | 10.33 | 2,118,551 | +0.21(+2.04%) |
Sep 30, 2002 | 10.16 | 10.23 | 9.948 | 10.13 | 1,961,684 | -0.06(-0.61%) |
Sep 27, 2002 | 10.18 | 10.24 | 10.15 | 10.19 | 1,939,650 | +0.01(+0.10%) |
Sep 26, 2002 | 10.05 | 10.21 | 10.03 | 10.18 | 1,514,790 | +0.20(+2.01%) |
Sep 25, 2002 | 9.844 | 10.04 | 9.752 | 9.977 | 1,313,856 | +0.19(+1.90%) |
Sep 24, 2002 | 10.08 | 10.10 | 9.725 | 9.792 | 1,807,929 | -0.40(-3.95%) |
Sep 23, 2002 | 10.02 | 10.22 | 10.02 | 10.19 | 1,987,070 | +0.13(+1.27%) |
Sep 20, 2002 | 9.954 | 10.13 | 9.954 | 10.07 | 2,116,396 | +0.11(+1.13%) |
Sep 19, 2002 | 10.28 | 10.35 | 9.917 | 9.954 | 1,499,942 | -0.32(-3.13%) |
Sep 18, 2002 | 10.23 | 10.32 | 10.23 | 10.28 | 1,042,990 | +0.03(+0.33%) |
Sep 17, 2002 | 10.49 | 10.49 | 10.23 | 10.24 | 1,656,091 | -0.14(-1.39%) |
Sep 16, 2002 | 10.17 | 10.42 | 10.14 | 10.39 | 907,916 | +0.21(+2.07%) |
Sep 13, 2002 | 10.15 | 10.21 | 10.10 | 10.18 | 956,294 | -0.02(-0.25%) |
Sep 12, 2002 | 10.34 | 10.34 | 10.18 | 10.20 | 933,063 | -0.17(-1.61%) |
Sep 11, 2002 | 10.43 | 10.43 | 10.36 | 10.37 | 691,654 | -0.01(-0.06%) |
Sep 10, 2002 | 10.38 | 10.43 | 10.29 | 10.37 | 997,486 | +0.03(+0.26%) |
Sep 09, 2002 | 10.20 | 10.40 | 10.06 | 10.35 | 1,394,565 | +0.13(+1.29%) |
Sep 06, 2002 | 10.29 | 10.36 | 10.22 | 10.22 | 1,600,529 | +0.02(+0.16%) |
Sep 05, 2002 | 10.18 | 10.26 | 9.975 | 10.20 | 1,361,994 | -0.03(-0.27%) |
Sep 04, 2002 | 10.12 | 10.23 | 10.07 | 10.23 | 2,506,050 | +0.09(+0.91%) |
Sep 03, 2002 | 10.07 | 10.17 | 9.812 | 10.13 | 2,226,084 | +0.05(+0.45%) |
Aug 30, 2002 | 10.15 | 10.25 | 10.09 | 10.09 | 6,514,199 | -0.10(-1.00%) |
Aug 29, 2002 | 10.18 | 10.33 | 10.13 | 10.19 | 10,801,117 | -0.04(-0.39%) |
Aug 28, 2002 | 10.05 | 10.25 | 9.921 | 10.23 | 2,190,399 | +0.14(+1.34%) |
Aug 27, 2002 | 10.09 | 10.17 | 9.971 | 10.09 | 1,327,747 | -0.05(-0.49%) |
Aug 26, 2002 | 10.33 | 10.38 | 10.08 | 10.14 | 71,847 | -0.15(-1.46%) |
Aug 23, 2002 | 10.39 | 10.48 | 10.27 | 10.29 | 1,248,235 | -0.13(-1.20%) |
Aug 22, 2002 | 10.61 | 10.61 | 10.36 | 10.42 | 2,032,573 | -0.21(-1.98%) |
Aug 21, 2002 | 10.86 | 10.94 | 10.52 | 10.63 | 2,389,417 | +0.03(+0.28%) |
Aug 20, 2002 | 10.33 | 10.70 | 10.24 | 10.60 | 2,703,153 | +0.28(+2.75%) |
Aug 16, 2002 | 10.36 | 10.42 | 10.21 | 10.32 | 1,697,763 | -0.02(-0.22%) |
Aug 15, 2002 | 10.29 | 10.44 | 10.27 | 10.34 | 1,359,839 | +0.00(+0.00%) |
Aug 14, 2002 | 9.998 | 10.34 | 9.812 | 10.34 | 1,291,823 | +0.34(+3.42%) |
Aug 13, 2002 | 10.24 | 10.25 | 9.996 | 9.998 | 971,382 | -0.19(-1.88%) |
Aug 12, 2002 | 10.22 | 10.22 | 10.06 | 10.19 | 668,902 | +0.18(+1.81%) |
Aug 07, 2002 | 9.885 | 10.01 | 9.781 | 10.01 | 1,347,625 | +0.23(+2.33%) |
Aug 06, 2002 | 10.02 | 10.07 | 9.781 | 9.781 | 1,816,312 | -0.05(-0.55%) |
Aug 05, 2002 | 9.934 | 9.944 | 9.810 | 9.835 | 1,145,972 | -0.10(-0.99%) |
Aug 02, 2002 | 9.823 | 9.948 | 9.750 | 9.934 | 1,911,390 | -0.04(-0.36%) |
Aug 01, 2002 | 10.23 | 10.23 | 9.810 | 9.969 | 2,821,702 | -0.39(-3.73%) |
Jul 31, 2002 | 10.28 | 10.36 | 9.917 | 10.36 | 1,621,844 | +0.02(+0.22%) |
Jul 30, 2002 | 10.43 | 10.44 | 10.16 | 10.33 | 2,403,069 | -0.10(-1.00%) |
Jul 29, 2002 | 10.18 | 10.44 | 10.12 | 10.44 | 1,947,554 | +0.36(+3.61%) |
Jul 26, 2002 | 10.09 | 10.12 | 9.982 | 10.07 | 2,251,949 | -0.05(-0.45%) |
Jul 25, 2002 | 9.812 | 10.14 | 9.650 | 10.12 | 2,383,191 | +0.26(+2.60%) |
Jul 24, 2002 | 9.499 | 9.863 | 9.416 | 9.863 | 3,128,731 | +0.28(+2.90%) |
Jul 23, 2002 | 9.551 | 9.990 | 9.453 | 9.585 | 4,470,848 | +0.71(+7.95%) |
Jul 22, 2002 | 8.560 | 9.065 | 8.560 | 8.879 | 2,918,936 | +0.11(+1.21%) |
Jul 19, 2002 | 9.311 | 9.332 | 8.727 | 8.773 | 2,489,286 | -0.90(-9.26%) |
Jul 17, 2002 | 9.860 | 9.992 | 9.564 | 9.668 | 1,279,609 | -0.26(-2.65%) |
Jul 12, 2002 | 9.917 | 10.11 | 9.865 | 9.931 | 1,207,042 | -0.02(-0.17%) |
Jul 11, 2002 | 10.15 | 10.15 | 9.831 | 9.948 | 1,574,903 | -0.22(-2.18%) |
Jul 10, 2002 | 10.39 | 10.44 | 10.02 | 10.17 | 1,454,438 | +0.07(+0.66%) |
Jul 09, 2002 | 10.19 | 10.19 | 10.10 | 10.10 | 1,240,811 | -0.09(-0.90%) |
Jul 08, 2002 | 10.38 | 10.38 | 10.19 | 10.19 | 999,163 | -0.19(-1.81%) |
Jul 05, 2002 | 10.14 | 10.44 | 9.984 | 10.38 | 496,947 | +0.19(+1.89%) |
Jul 04, 2002 | 10.04 | 10.21 | 9.921 | 10.19 | 837,026 | +0.00(+0.00%) |
Jul 03, 2002 | 10.04 | 10.21 | 9.921 | 10.19 | 837,026 | +0.12(+1.20%) |
Jul 02, 2002 | 9.875 | 10.07 | 9.812 | 10.07 | 1,631,423 | +0.11(+1.15%) |