Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.18 | 12.18 | 12.05 | 12.17 | 87,589 | +0.02(+0.20%) |
Sep 29, 2003 | 12.08 | 12.16 | 12.01 | 12.15 | 55,396 | +0.14(+1.15%) |
Sep 26, 2003 | 12.22 | 12.22 | 12.01 | 12.01 | 86,125 | -0.41(-3.27%) |
Sep 25, 2003 | 12.61 | 12.61 | 12.39 | 12.42 | 58,323 | -0.19(-1.48%) |
Sep 24, 2003 | 12.63 | 12.66 | 12.52 | 12.61 | 31,983 | -0.01(-0.08%) |
Sep 23, 2003 | 12.37 | 12.60 | 12.37 | 12.61 | 44,944 | +0.22(+1.81%) |
Sep 22, 2003 | 12.41 | 12.41 | 12.31 | 12.39 | 52,887 | +0.04(+0.31%) |
Sep 19, 2003 | 12.41 | 12.41 | 12.41 | 12.35 | 63,967 | -0.01(-0.08%) |
Sep 18, 2003 | 12.31 | 12.45 | 12.29 | 12.36 | 33,446 | +0.04(+0.31%) |
Sep 17, 2003 | 12.42 | 12.42 | 12.27 | 12.32 | 23,830 | -0.02(-0.19%) |
Sep 16, 2003 | 12.42 | 12.45 | 12.35 | 12.35 | 52,051 | -0.09(-0.73%) |
Sep 15, 2003 | 12.43 | 12.56 | 12.28 | 12.44 | 123,962 | +0.05(+0.42%) |
Sep 12, 2003 | 12.39 | 12.43 | 12.15 | 12.38 | 139,431 | +0.25(+2.05%) |
Sep 11, 2003 | 11.97 | 12.17 | 11.97 | 12.14 | 52,051 | +0.14(+1.16%) |
Sep 10, 2003 | 12.03 | 12.07 | 11.96 | 12.00 | 47,870 | -0.01(-0.08%) |
Sep 09, 2003 | 12.32 | 12.32 | 11.99 | 12.01 | 273,846 | -0.29(-2.33%) |
Sep 08, 2003 | 12.18 | 12.34 | 12.15 | 12.29 | 36,791 | +0.09(+0.71%) |
Sep 05, 2003 | 12.32 | 12.39 | 12.19 | 12.21 | 33,865 | -0.11(-0.93%) |
Sep 04, 2003 | 12.32 | 12.34 | 12.27 | 12.32 | 25,712 | +0.05(+0.39%) |
Sep 03, 2003 | 12.10 | 12.41 | 12.09 | 12.28 | 83,826 | +0.15(+1.22%) |
Sep 02, 2003 | 11.96 | 12.15 | 11.67 | 12.13 | 106,821 | +0.18(+1.48%) |
Aug 29, 2003 | 11.95 | 11.95 | 11.89 | 11.95 | 90,097 | -0.00(-0.04%) |
Aug 28, 2003 | 11.94 | 11.95 | 11.85 | 11.95 | 43,690 | +0.07(+0.56%) |
Aug 27, 2003 | 11.91 | 11.93 | 11.88 | 11.89 | 64,803 | +0.02(+0.20%) |
Aug 26, 2003 | 11.72 | 11.91 | 11.66 | 11.86 | 85,498 | +0.17(+1.47%) |
Aug 25, 2003 | 11.87 | 11.87 | 11.69 | 11.69 | 28,638 | -0.11(-0.89%) |
Aug 22, 2003 | 11.94 | 11.94 | 11.79 | 11.80 | 61,876 | -0.14(-1.16%) |
Aug 21, 2003 | 11.93 | 11.94 | 11.89 | 11.94 | 99,086 | +0.02(+0.20%) |
Aug 20, 2003 | 11.62 | 11.92 | 11.60 | 11.91 | 104,103 | +0.14(+1.22%) |
Aug 19, 2003 | 11.82 | 11.84 | 11.71 | 11.77 | 57,277 | -0.01(-0.08%) |
Aug 18, 2003 | 11.82 | 11.90 | 11.76 | 11.78 | 41,181 | -0.01(-0.12%) |
Aug 15, 2003 | 11.77 | 11.82 | 11.72 | 11.79 | 29,893 | +0.04(+0.37%) |
Aug 14, 2003 | 11.57 | 11.75 | 11.55 | 11.75 | 26,548 | +0.17(+1.45%) |
Aug 13, 2003 | 11.60 | 11.63 | 11.57 | 11.58 | 37,418 | +0.00(+0.04%) |
Aug 12, 2003 | 11.60 | 11.63 | 11.53 | 11.58 | 183,958 | -0.02(-0.21%) |
Aug 11, 2003 | 11.61 | 11.62 | 11.54 | 11.60 | 231,620 | +0.00(+0.00%) |
Aug 08, 2003 | 11.62 | 11.62 | 11.59 | 11.60 | 28,638 | -0.01(-0.12%) |
Aug 07, 2003 | 11.57 | 11.62 | 11.57 | 11.61 | 85,916 | +0.01(+0.08%) |
Aug 06, 2003 | 11.61 | 11.74 | 11.60 | 11.61 | 97,205 | -0.00(-0.04%) |
Aug 05, 2003 | 11.62 | 11.63 | 11.56 | 11.61 | 64,385 | +0.01(+0.08%) |
Aug 04, 2003 | 11.66 | 11.67 | 11.56 | 11.60 | 67,939 | -0.04(-0.33%) |
Aug 01, 2003 | 11.79 | 11.80 | 11.55 | 11.64 | 62,713 | -0.12(-1.02%) |
Jul 31, 2003 | 11.72 | 11.82 | 11.66 | 11.76 | 98,668 | +0.08(+0.70%) |
Jul 30, 2003 | 11.82 | 11.82 | 11.61 | 11.68 | 44,944 | -0.14(-1.17%) |
Jul 29, 2003 | 11.61 | 11.82 | 11.43 | 11.82 | 73,583 | +0.21(+1.77%) |
Jul 28, 2003 | 11.65 | 11.72 | 11.34 | 11.61 | 118,945 | -0.01(-0.08%) |
Jul 25, 2003 | 11.52 | 11.63 | 11.52 | 11.62 | 65,430 | +0.07(+0.58%) |
Jul 24, 2003 | 11.48 | 11.55 | 11.42 | 11.55 | 48,289 | +0.07(+0.62%) |
Jul 23, 2003 | 11.43 | 11.52 | 11.31 | 11.48 | 61,667 | +0.10(+0.84%) |
Jul 22, 2003 | 11.27 | 11.41 | 11.24 | 11.39 | 33,028 | +0.14(+1.28%) |
Jul 21, 2003 | 11.30 | 11.36 | 11.23 | 11.24 | 48,498 | -0.13(-1.18%) |
Jul 18, 2003 | 11.39 | 11.40 | 11.25 | 11.38 | 71,701 | +0.03(+0.25%) |
Jul 17, 2003 | 11.55 | 11.55 | 11.34 | 11.35 | 57,068 | -0.19(-1.66%) |
Jul 16, 2003 | 11.60 | 11.62 | 11.44 | 11.54 | 87,798 | -0.01(-0.08%) |
Jul 15, 2003 | 11.50 | 11.55 | 11.43 | 11.55 | 36,164 | +0.09(+0.79%) |
Jul 14, 2003 | 11.42 | 11.47 | 11.34 | 11.46 | 80,272 | +0.07(+0.63%) |
Jul 11, 2003 | 11.41 | 11.41 | 11.37 | 11.39 | 22,785 | +0.01(+0.08%) |
Jul 10, 2003 | 11.55 | 11.55 | 11.30 | 11.38 | 70,238 | -0.18(-1.53%) |
Jul 09, 2003 | 11.46 | 11.59 | 11.30 | 11.55 | 103,058 | +0.05(+0.42%) |
Jul 08, 2003 | 11.55 | 11.55 | 11.43 | 11.50 | 832,620 | -0.05(-0.41%) |
Jul 07, 2003 | 11.48 | 11.57 | 11.42 | 11.55 | 544,140 | +0.13(+1.13%) |
Jul 03, 2003 | 11.39 | 11.42 | 11.34 | 11.42 | 29,684 | +0.01(+0.13%) |
Jul 02, 2003 | 11.12 | 11.41 | 11.12 | 11.41 | 105,357 | +0.32(+2.89%) |
Jul 01, 2003 | 11.10 | 11.10 | 10.88 | 11.09 | 164,517 | -0.06(-0.51%) |
Jun 30, 2003 | 11.14 | 11.15 | 10.92 | 11.15 | 222,004 | +0.05(+0.47%) |
Jun 27, 2003 | 11.03 | 11.09 | 10.99 | 11.09 | 57,695 | +0.07(+0.61%) |
Jun 26, 2003 | 10.97 | 11.03 | 10.85 | 11.03 | 55,396 | -0.14(-1.28%) |
Jun 25, 2003 | 11.05 | 11.19 | 10.95 | 11.17 | 81,317 | +0.12(+1.08%) |
Jun 24, 2003 | 10.91 | 11.09 | 10.88 | 11.05 | 84,662 | +0.19(+1.76%) |
Jun 23, 2003 | 10.81 | 10.88 | 10.72 | 10.86 | 103,476 | -0.16(-1.43%) |
Jun 20, 2003 | 10.95 | 11.05 | 10.95 | 11.02 | 36,791 | +0.07(+0.66%) |
Jun 19, 2003 | 11.05 | 11.07 | 10.81 | 10.95 | 138,177 | -0.08(-0.74%) |
Jun 18, 2003 | 11.33 | 11.39 | 11.01 | 11.03 | 131,906 | -0.35(-3.07%) |
Jun 17, 2003 | 11.45 | 11.45 | 11.34 | 11.38 | 49,334 | -0.06(-0.54%) |
Jun 16, 2003 | 11.36 | 11.47 | 11.36 | 11.44 | 63,131 | +0.07(+0.59%) |
Jun 13, 2003 | 11.39 | 11.50 | 11.37 | 11.37 | 37,209 | +0.00(+0.00%) |
Jun 12, 2003 | 11.58 | 11.58 | 11.37 | 11.37 | 64,176 | -0.21(-1.78%) |
Jun 11, 2003 | 11.57 | 11.59 | 11.53 | 11.58 | 201,308 | +0.01(+0.08%) |
Jun 10, 2003 | 11.55 | 11.57 | 11.45 | 11.57 | 1,159,354 | -0.26(-2.22%) |
Jun 09, 2003 | 11.93 | 11.93 | 11.75 | 11.83 | 22,994 | -0.11(-0.88%) |
Jun 06, 2003 | 11.72 | 11.95 | 11.72 | 11.94 | 14,423 | +0.21(+1.80%) |
Jun 05, 2003 | 11.77 | 11.79 | 11.65 | 11.72 | 32,610 | +0.00(+0.04%) |
Jun 04, 2003 | 11.59 | 11.77 | 11.58 | 11.72 | 23,621 | +0.16(+1.37%) |
Jun 03, 2003 | 11.41 | 11.56 | 11.39 | 11.56 | 16,932 | +0.19(+1.64%) |
Jun 02, 2003 | 11.16 | 11.43 | 11.16 | 11.38 | 33,655 | +0.19(+1.67%) |
May 30, 2003 | 11.15 | 11.21 | 11.05 | 11.19 | 67,939 | +0.09(+0.82%) |
May 29, 2003 | 11.57 | 11.62 | 11.01 | 11.10 | 87,798 | -0.42(-3.65%) |
May 28, 2003 | 11.43 | 11.56 | 11.43 | 11.52 | 29,893 | +0.05(+0.42%) |
May 27, 2003 | 11.50 | 11.50 | 11.37 | 11.47 | 41,599 | -0.12(-1.03%) |
May 23, 2003 | 11.67 | 11.67 | 11.55 | 11.59 | 76,091 | -0.08(-0.70%) |
May 22, 2003 | 11.58 | 11.67 | 11.48 | 11.67 | 23,412 | +0.18(+1.58%) |
May 21, 2003 | 11.41 | 11.50 | 11.40 | 11.49 | 37,627 | +0.06(+0.54%) |
May 20, 2003 | 11.72 | 11.72 | 11.41 | 11.43 | 87,380 | -0.22(-1.89%) |
May 19, 2003 | 11.30 | 11.69 | 11.22 | 11.65 | 95,950 | +0.39(+3.49%) |
May 16, 2003 | 11.11 | 11.26 | 11.08 | 11.26 | 38,254 | +0.13(+1.20%) |
May 15, 2003 | 11.22 | 11.22 | 11.06 | 11.12 | 23,830 | -0.05(-0.47%) |
May 14, 2003 | 11.34 | 11.34 | 11.17 | 11.17 | 20,277 | -0.15(-1.31%) |
May 13, 2003 | 11.17 | 11.32 | 11.11 | 11.32 | 79,436 | +0.08(+0.72%) |
May 12, 2003 | 11.17 | 11.26 | 11.15 | 11.24 | 51,842 | +0.00(+0.00%) |
May 09, 2003 | 11.06 | 11.24 | 11.05 | 11.24 | 34,074 | +0.20(+1.78%) |
May 08, 2003 | 11.18 | 11.20 | 11.04 | 11.05 | 35,955 | -0.11(-0.99%) |
May 07, 2003 | 11.29 | 11.36 | 11.15 | 11.16 | 46,825 | -0.14(-1.23%) |
May 06, 2003 | 11.15 | 11.39 | 11.14 | 11.29 | 28,011 | +0.11(+0.94%) |
May 05, 2003 | 11.18 | 11.24 | 11.13 | 11.19 | 49,961 | +0.07(+0.60%) |
May 02, 2003 | 11.00 | 11.14 | 11.00 | 11.12 | 30,520 | +0.14(+1.26%) |
May 01, 2003 | 10.96 | 11.02 | 10.85 | 10.98 | 26,966 | +0.05(+0.48%) |
Apr 30, 2003 | 10.94 | 11.03 | 10.93 | 10.93 | 37,000 | -0.01(-0.09%) |
Apr 29, 2003 | 10.99 | 11.06 | 10.94 | 10.94 | 27,593 | +0.01(+0.09%) |
Apr 28, 2003 | 10.98 | 11.01 | 10.89 | 10.93 | 37,836 | -0.03(-0.26%) |
Apr 25, 2003 | 10.97 | 10.99 | 10.84 | 10.96 | 40,554 | +0.06(+0.53%) |
Apr 24, 2003 | 10.85 | 10.93 | 10.72 | 10.90 | 45,571 | +0.11(+1.06%) |
Apr 23, 2003 | 10.84 | 10.84 | 10.63 | 10.79 | 42,226 | -0.06(-0.53%) |
Apr 22, 2003 | 10.64 | 10.85 | 10.57 | 10.84 | 30,311 | +0.22(+2.07%) |
Apr 21, 2003 | 10.57 | 10.62 | 10.48 | 10.62 | 32,819 | +0.00(+0.05%) |
Apr 17, 2003 | 10.63 | 10.64 | 10.55 | 10.62 | 39,300 | +0.09(+0.86%) |
Apr 16, 2003 | 10.72 | 10.79 | 10.45 | 10.53 | 78,182 | -0.15(-1.39%) |
Apr 15, 2003 | 10.75 | 10.75 | 10.60 | 10.68 | 25,921 | -0.03(-0.31%) |
Apr 14, 2003 | 10.38 | 10.71 | 10.33 | 10.71 | 56,859 | +0.22(+2.14%) |
Apr 11, 2003 | 10.72 | 10.77 | 10.49 | 10.49 | 31,565 | -0.25(-2.36%) |
Apr 10, 2003 | 10.81 | 10.86 | 10.74 | 10.74 | 27,593 | +0.00(+0.04%) |
Apr 09, 2003 | 10.83 | 10.85 | 10.72 | 10.73 | 45,153 | -0.03(-0.27%) |
Apr 08, 2003 | 10.67 | 10.85 | 10.67 | 10.76 | 22,367 | +0.12(+1.12%) |
Apr 07, 2003 | 10.56 | 10.76 | 10.54 | 10.64 | 31,774 | +0.12(+1.14%) |
Apr 04, 2003 | 10.48 | 10.60 | 10.48 | 10.52 | 18,604 | +0.09(+0.87%) |
Apr 03, 2003 | 10.53 | 10.55 | 10.33 | 10.43 | 70,029 | -0.12(-1.18%) |
Apr 02, 2003 | 10.57 | 10.71 | 10.52 | 10.56 | 53,724 | +0.04(+0.41%) |
Apr 01, 2003 | 10.51 | 10.61 | 10.37 | 10.51 | 59,159 | +0.00(+0.05%) |
Mar 31, 2003 | 10.40 | 10.60 | 10.28 | 10.51 | 77,764 | +0.14(+1.34%) |
Mar 28, 2003 | 10.38 | 10.40 | 10.25 | 10.37 | 44,108 | +0.01(+0.14%) |
Mar 27, 2003 | 10.32 | 10.40 | 10.32 | 10.36 | 51,215 | -0.26(-2.48%) |
Mar 26, 2003 | 10.55 | 10.76 | 10.52 | 10.62 | 97,832 | +0.11(+1.09%) |
Mar 25, 2003 | 10.52 | 10.69 | 10.45 | 10.51 | 109,538 | -0.02(-0.18%) |
Mar 24, 2003 | 10.69 | 10.76 | 10.50 | 10.52 | 56,023 | -0.15(-1.43%) |
Mar 21, 2003 | 10.35 | 10.68 | 10.24 | 10.68 | 68,357 | +0.31(+2.95%) |
Mar 20, 2003 | 10.38 | 10.40 | 10.19 | 10.37 | 70,029 | +0.01(+0.14%) |
Mar 19, 2003 | 10.13 | 10.36 | 10.13 | 10.36 | 57,068 | +0.25(+2.51%) |
Mar 18, 2003 | 10.02 | 10.10 | 9.974 | 10.10 | 319,209 | +0.04(+0.38%) |
Mar 17, 2003 | 10.06 | 10.14 | 9.969 | 10.06 | 37,000 | -0.00(-0.05%) |
Mar 14, 2003 | 10.05 | 10.17 | 9.974 | 10.07 | 19,231 | -0.03(-0.33%) |
Mar 13, 2003 | 10.06 | 10.17 | 10.06 | 10.10 | 38,673 | +0.06(+0.62%) |
Mar 12, 2003 | 9.998 | 10.08 | 9.974 | 10.04 | 30,311 | +0.00(+0.00%) |
Mar 11, 2003 | 10.08 | 10.09 | 9.988 | 10.04 | 22,994 | -0.01(-0.09%) |
Mar 10, 2003 | 10.04 | 10.05 | 9.936 | 10.05 | 28,220 | +0.02(+0.24%) |
Mar 07, 2003 | 10.07 | 10.12 | 9.969 | 10.03 | 42,644 | -0.06(-0.62%) |
Mar 06, 2003 | 10.11 | 10.11 | 10.07 | 10.09 | 158,454 | +0.01(+0.14%) |
Mar 05, 2003 | 10.07 | 10.12 | 10.07 | 10.07 | 152,392 | +0.03(+0.29%) |
Mar 04, 2003 | 10.04 | 10.09 | 10.04 | 10.05 | 63,131 | -0.00(-0.05%) |
Mar 03, 2003 | 10.11 | 10.11 | 10.00 | 10.05 | 81,735 | -0.03(-0.28%) |
Feb 28, 2003 | 10.01 | 10.10 | 9.960 | 10.08 | 200,681 | +0.07(+0.72%) |
Feb 27, 2003 | 10.04 | 10.05 | 9.960 | 10.01 | 46,407 | -0.03(-0.33%) |
Feb 26, 2003 | 10.02 | 10.04 | 9.783 | 10.04 | 43,271 | +0.00(+0.00%) |
Feb 25, 2003 | 9.902 | 10.06 | 9.864 | 10.04 | 52,469 | +0.16(+1.65%) |
Feb 24, 2003 | 10.07 | 10.07 | 9.859 | 9.878 | 44,944 | -0.15(-1.53%) |
Feb 21, 2003 | 9.759 | 10.14 | 9.759 | 10.03 | 94,487 | +0.27(+2.79%) |
Feb 20, 2003 | 9.735 | 9.759 | 9.639 | 9.759 | 47,034 | +0.04(+0.39%) |
Feb 19, 2003 | 9.725 | 9.735 | 9.615 | 9.720 | 23,830 | +0.01(+0.15%) |
Feb 18, 2003 | 9.543 | 9.706 | 9.476 | 9.706 | 155,110 | +0.16(+1.70%) |
Feb 14, 2003 | 9.572 | 9.582 | 9.534 | 9.543 | 22,576 | -0.05(-0.50%) |
Feb 13, 2003 | 9.577 | 9.606 | 9.563 | 9.591 | 122,708 | +0.00(+0.00%) |
Feb 12, 2003 | 9.577 | 9.634 | 9.577 | 9.591 | 15,469 | -0.02(-0.25%) |
Feb 11, 2003 | 9.567 | 9.630 | 9.543 | 9.615 | 31,983 | +0.00(+0.00%) |
Feb 10, 2003 | 9.543 | 9.658 | 9.520 | 9.615 | 43,899 | +0.07(+0.75%) |
Feb 07, 2003 | 9.510 | 9.563 | 9.486 | 9.543 | 40,972 | +0.07(+0.71%) |
Feb 06, 2003 | 9.486 | 9.587 | 9.472 | 9.476 | 26,966 | -0.01(-0.10%) |
Feb 05, 2003 | 9.539 | 9.543 | 9.433 | 9.486 | 28,847 | -0.04(-0.45%) |
Feb 04, 2003 | 9.448 | 9.534 | 9.381 | 9.529 | 21,740 | +0.06(+0.61%) |
Feb 03, 2003 | 9.534 | 9.591 | 9.472 | 9.472 | 24,667 | -0.09(-0.90%) |
Jan 31, 2003 | 9.515 | 9.563 | 9.343 | 9.558 | 62,294 | +0.08(+0.81%) |
Jan 30, 2003 | 9.424 | 9.520 | 9.347 | 9.481 | 93,442 | +0.03(+0.30%) |
Jan 29, 2003 | 9.400 | 9.500 | 9.137 | 9.453 | 93,651 | +0.04(+0.41%) |
Jan 28, 2003 | 9.395 | 9.419 | 9.304 | 9.414 | 98,041 | -0.02(-0.25%) |
Jan 27, 2003 | 9.405 | 9.496 | 9.386 | 9.438 | 19,022 | +0.03(+0.36%) |
Jan 24, 2003 | 9.438 | 9.472 | 9.328 | 9.405 | 55,187 | -0.07(-0.76%) |
Jan 23, 2003 | 9.376 | 9.486 | 9.376 | 9.476 | 17,559 | +0.09(+0.92%) |
Jan 22, 2003 | 9.448 | 9.510 | 9.376 | 9.390 | 33,655 | +0.01(+0.10%) |
Jan 21, 2003 | 9.314 | 9.400 | 9.290 | 9.381 | 23,621 | +0.08(+0.87%) |
Jan 17, 2003 | 9.448 | 9.453 | 9.137 | 9.300 | 133,160 | -0.15(-1.57%) |
Jan 16, 2003 | 9.381 | 9.500 | 9.381 | 9.448 | 101,177 | +0.02(+0.25%) |
Jan 15, 2003 | 9.386 | 9.520 | 9.280 | 9.424 | 36,164 | +0.05(+0.51%) |
Jan 14, 2003 | 9.472 | 9.500 | 9.376 | 9.376 | 14,842 | -0.07(-0.71%) |
Jan 13, 2003 | 9.362 | 9.486 | 9.352 | 9.443 | 22,158 | +0.08(+0.87%) |
Jan 10, 2003 | 9.491 | 9.491 | 9.333 | 9.362 | 47,661 | -0.02(-0.20%) |
Jan 09, 2003 | 9.410 | 9.467 | 9.333 | 9.381 | 79,227 | -0.03(-0.31%) |
Jan 08, 2003 | 9.543 | 9.543 | 9.338 | 9.410 | 49,125 | -0.10(-1.01%) |
Jan 07, 2003 | 9.663 | 9.663 | 9.328 | 9.505 | 83,199 | -0.09(-0.95%) |
Jan 06, 2003 | 9.520 | 9.610 | 9.520 | 9.596 | 69,402 | +0.10(+1.01%) |
Jan 03, 2003 | 9.472 | 9.520 | 9.472 | 9.500 | 33,865 | +0.03(+0.30%) |
Jan 02, 2003 | 9.424 | 9.496 | 9.424 | 9.472 | 22,576 | +0.02(+0.25%) |
Dec 31, 2002 | 9.276 | 9.524 | 9.271 | 9.448 | 121,663 | +0.15(+1.59%) |
Dec 30, 2002 | 9.266 | 9.366 | 9.266 | 9.300 | 24,667 | +0.01(+0.10%) |
Dec 27, 2002 | 9.362 | 9.448 | 9.185 | 9.290 | 53,933 | -0.23(-2.46%) |
Dec 26, 2002 | 9.553 | 9.553 | 9.233 | 9.524 | 119,781 | -0.03(-0.30%) |
Dec 24, 2002 | 9.563 | 9.563 | 9.505 | 9.553 | 27,384 | -0.01(-0.10%) |
Dec 23, 2002 | 9.543 | 9.582 | 9.496 | 9.563 | 24,667 | +0.00(+0.05%) |
Dec 20, 2002 | 9.582 | 9.582 | 9.548 | 9.558 | 41,181 | -0.02(-0.25%) |
Dec 19, 2002 | 9.558 | 9.582 | 9.433 | 9.582 | 28,638 | +0.06(+0.65%) |
Dec 18, 2002 | 9.520 | 9.539 | 9.414 | 9.520 | 38,045 | -0.01(-0.10%) |
Dec 17, 2002 | 9.558 | 9.567 | 9.448 | 9.529 | 86,334 | -0.07(-0.70%) |
Dec 16, 2002 | 9.563 | 9.625 | 9.472 | 9.596 | 21,740 | +0.05(+0.55%) |
Dec 13, 2002 | 9.553 | 9.563 | 9.438 | 9.543 | 21,740 | +0.00(+0.05%) |
Dec 12, 2002 | 9.563 | 9.615 | 9.500 | 9.539 | 131,279 | -0.02(-0.25%) |
Dec 11, 2002 | 9.520 | 9.567 | 9.500 | 9.563 | 25,085 | -0.00(-0.05%) |
Dec 10, 2002 | 9.524 | 9.567 | 9.481 | 9.567 | 21,531 | +0.07(+0.70%) |
Dec 09, 2002 | 9.558 | 9.563 | 9.496 | 9.500 | 143,821 | -0.07(-0.70%) |
Dec 06, 2002 | 9.529 | 9.567 | 9.462 | 9.567 | 19,022 | +0.05(+0.50%) |
Dec 05, 2002 | 9.529 | 9.567 | 9.520 | 9.520 | 19,231 | +0.02(+0.25%) |
Dec 04, 2002 | 9.467 | 9.548 | 9.405 | 9.496 | 25,921 | +0.03(+0.30%) |
Dec 03, 2002 | 9.500 | 9.543 | 9.453 | 9.467 | 40,136 | -0.05(-0.55%) |
Dec 02, 2002 | 9.496 | 9.496 | 9.376 | 9.520 | 136,087 | +0.02(+0.20%) |
Nov 29, 2002 | 9.424 | 9.515 | 9.414 | 9.500 | 8,988 | -0.02(-0.20%) |
Nov 27, 2002 | 9.371 | 9.520 | 9.371 | 9.520 | 46,407 | +0.03(+0.35%) |
Nov 26, 2002 | 9.520 | 9.520 | 9.400 | 9.486 | 16,932 | -0.03(-0.35%) |
Nov 25, 2002 | 9.510 | 9.520 | 9.453 | 9.520 | 13,169 | +0.05(+0.51%) |
Nov 22, 2002 | 9.414 | 9.472 | 9.166 | 9.472 | 336,768 | +0.10(+1.02%) |
Nov 21, 2002 | 9.280 | 9.400 | 9.280 | 9.376 | 53,515 | +0.10(+1.08%) |
Nov 20, 2002 | 9.414 | 9.448 | 9.175 | 9.276 | 33,865 | -0.14(-1.47%) |
Nov 19, 2002 | 9.366 | 9.467 | 9.295 | 9.414 | 28,847 | +0.09(+0.92%) |
Nov 18, 2002 | 9.319 | 9.438 | 9.146 | 9.328 | 30,520 | -0.02(-0.26%) |
Nov 15, 2002 | 9.467 | 9.515 | 9.352 | 9.352 | 14,842 | -0.16(-1.71%) |
Nov 14, 2002 | 9.424 | 9.615 | 9.290 | 9.515 | 72,956 | +0.07(+0.71%) |
Nov 13, 2002 | 9.304 | 9.543 | 9.304 | 9.448 | 114,346 | +0.17(+1.80%) |
Nov 12, 2002 | 9.233 | 9.323 | 9.233 | 9.280 | 14,633 | +0.10(+1.04%) |
Nov 11, 2002 | 9.328 | 9.328 | 9.185 | 9.185 | 11,288 | -0.17(-1.84%) |
Nov 08, 2002 | 9.304 | 9.438 | 9.266 | 9.357 | 14,005 | +0.03(+0.31%) |
Nov 07, 2002 | 9.400 | 9.400 | 9.280 | 9.328 | 68,357 | -0.11(-1.22%) |
Nov 06, 2002 | 9.357 | 9.453 | 9.357 | 9.443 | 161,590 | +0.04(+0.46%) |
Nov 05, 2002 | 9.395 | 9.453 | 9.256 | 9.400 | 26,548 | +0.00(+0.05%) |
Nov 04, 2002 | 9.209 | 9.443 | 9.209 | 9.395 | 42,853 | +0.21(+2.29%) |
Nov 01, 2002 | 9.127 | 9.185 | 9.075 | 9.185 | 47,661 | +0.07(+0.79%) |
Oct 31, 2002 | 9.017 | 9.132 | 9.017 | 9.113 | 45,989 | +0.12(+1.33%) |
Oct 30, 2002 | 8.902 | 9.012 | 8.812 | 8.993 | 722,245 | +0.04(+0.48%) |
Oct 29, 2002 | 8.946 | 8.993 | 8.874 | 8.950 | 168,279 | -0.02(-0.21%) |
Oct 28, 2002 | 9.089 | 9.089 | 8.965 | 8.969 | 122,708 | -0.17(-1.83%) |
Oct 25, 2002 | 9.089 | 9.137 | 8.993 | 9.137 | 37,418 | +0.05(+0.58%) |
Oct 24, 2002 | 9.060 | 9.228 | 8.922 | 9.084 | 96,369 | -0.00(-0.05%) |
Oct 23, 2002 | 9.046 | 9.089 | 8.946 | 9.089 | 35,955 | +0.05(+0.53%) |
Oct 22, 2002 | 9.209 | 9.209 | 9.041 | 9.041 | 72,956 | -0.17(-1.82%) |
Oct 21, 2002 | 9.185 | 9.256 | 9.137 | 9.209 | 91,979 | -0.00(-0.05%) |
Oct 18, 2002 | 9.118 | 9.233 | 9.084 | 9.213 | 88,634 | +0.10(+1.05%) |
Oct 17, 2002 | 8.754 | 9.118 | 8.706 | 9.118 | 51,842 | +0.39(+4.44%) |
Oct 16, 2002 | 8.969 | 8.969 | 8.611 | 8.730 | 74,419 | -0.19(-2.14%) |
Oct 15, 2002 | 8.855 | 8.941 | 8.716 | 8.922 | 86,753 | +0.07(+0.76%) |
Oct 14, 2002 | 8.615 | 8.855 | 8.520 | 8.855 | 83,826 | +0.24(+2.78%) |
Oct 11, 2002 | 8.419 | 8.711 | 8.415 | 8.615 | 116,855 | +0.24(+2.91%) |
Oct 10, 2002 | 8.013 | 8.371 | 7.917 | 8.371 | 1,714,156 | +0.28(+3.49%) |
Oct 09, 2002 | 8.324 | 8.324 | 7.941 | 8.089 | 252,106 | -0.26(-3.09%) |
Oct 08, 2002 | 8.486 | 8.491 | 8.151 | 8.348 | 299,768 | -0.10(-1.19%) |
Oct 07, 2002 | 8.969 | 8.969 | 8.443 | 8.448 | 80,063 | -0.55(-6.06%) |
Oct 04, 2002 | 9.204 | 9.204 | 8.993 | 8.993 | 137,968 | -0.23(-2.49%) |
Oct 03, 2002 | 9.218 | 9.328 | 9.209 | 9.223 | 39,300 | -0.01(-0.10%) |
Oct 02, 2002 | 9.328 | 9.328 | 9.209 | 9.233 | 86,125 | -0.08(-0.87%) |