Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.19 | 10.19 | 10.04 | 10.10 | 1,484,404 | -0.08(-0.78%) |
Apr 29, 2003 | 10.04 | 10.19 | 9.990 | 10.18 | 1,123,998 | +0.11(+1.06%) |
Apr 28, 2003 | 9.896 | 10.11 | 9.885 | 10.08 | 1,045,846 | +0.15(+1.50%) |
Apr 25, 2003 | 9.875 | 10.00 | 9.822 | 9.927 | 1,537,939 | -0.03(-0.29%) |
Apr 24, 2003 | 9.979 | 10.01 | 9.801 | 9.956 | 1,865,124 | -0.01(-0.10%) |
Apr 23, 2003 | 10.31 | 10.35 | 9.760 | 9.967 | 4,056,001 | -0.23(-2.24%) |
Apr 22, 2003 | 10.25 | 10.27 | 10.15 | 10.19 | 1,887,351 | -0.08(-0.75%) |
Apr 21, 2003 | 10.31 | 10.39 | 10.21 | 10.27 | 852,259 | -0.09(-0.91%) |
Apr 17, 2003 | 10.16 | 10.38 | 10.16 | 10.37 | 1,495,158 | +0.24(+2.35%) |
Apr 16, 2003 | 10.21 | 10.25 | 10.10 | 10.13 | 1,319,018 | -0.06(-0.62%) |
Apr 15, 2003 | 10.04 | 10.19 | 9.990 | 10.19 | 1,021,707 | +0.15(+1.52%) |
Apr 14, 2003 | 9.875 | 10.04 | 9.847 | 10.04 | 818,083 | +0.19(+1.91%) |
Apr 11, 2003 | 9.983 | 10.08 | 9.833 | 9.850 | 1,085,519 | -0.08(-0.84%) |
Apr 10, 2003 | 9.864 | 9.958 | 9.801 | 9.933 | 1,195,935 | +0.07(+0.70%) |
Apr 09, 2003 | 9.944 | 10.08 | 9.860 | 9.864 | 1,927,741 | -0.10(-0.97%) |
Apr 08, 2003 | 9.824 | 9.988 | 9.791 | 9.960 | 1,361,560 | +0.15(+1.58%) |
Apr 07, 2003 | 9.990 | 10.04 | 9.804 | 9.806 | 1,189,961 | +0.06(+0.64%) |
Apr 04, 2003 | 9.791 | 9.791 | 9.657 | 9.743 | 1,583,826 | +0.13(+1.39%) |
Apr 03, 2003 | 9.676 | 9.718 | 9.494 | 9.609 | 3,269,943 | -0.28(-2.88%) |
Apr 02, 2003 | 10.03 | 10.16 | 9.883 | 9.893 | 2,747,259 | +0.05(+0.55%) |
Apr 01, 2003 | 9.760 | 9.937 | 9.691 | 9.839 | 2,565,861 | +0.17(+1.73%) |
Mar 31, 2003 | 9.624 | 9.770 | 9.573 | 9.672 | 1,341,484 | -0.06(-0.67%) |
Mar 28, 2003 | 9.630 | 9.747 | 9.532 | 9.737 | 1,619,675 | +0.09(+0.98%) |
Mar 27, 2003 | 9.624 | 9.705 | 9.513 | 9.642 | 2,603,622 | -0.10(-1.05%) |
Mar 26, 2003 | 9.891 | 9.891 | 9.603 | 9.745 | 9,177,446 | -0.14(-1.46%) |
Mar 25, 2003 | 9.929 | 10.07 | 9.854 | 9.889 | 2,128,259 | -0.04(-0.40%) |
Mar 24, 2003 | 9.937 | 10.03 | 9.889 | 9.929 | 1,646,921 | -0.36(-3.54%) |
Mar 21, 2003 | 10.21 | 10.40 | 10.15 | 10.29 | 1,590,757 | +0.16(+1.55%) |
Mar 20, 2003 | 9.994 | 10.14 | 9.885 | 10.14 | 1,199,042 | +0.10(+1.04%) |
Mar 19, 2003 | 9.927 | 10.03 | 9.919 | 10.03 | 1,311,132 | +0.15(+1.48%) |
Mar 18, 2003 | 9.875 | 9.935 | 9.810 | 9.885 | 1,636,405 | -0.03(-0.32%) |
Mar 17, 2003 | 9.645 | 9.975 | 9.603 | 9.916 | 2,929,373 | +0.25(+2.58%) |
Mar 14, 2003 | 9.437 | 9.668 | 9.391 | 9.668 | 1,980,798 | +0.23(+2.46%) |
Mar 13, 2003 | 9.404 | 9.465 | 9.222 | 9.435 | 959,329 | +0.13(+1.37%) |
Mar 12, 2003 | 8.998 | 9.310 | 8.998 | 9.308 | 2,183,228 | +0.31(+3.44%) |
Mar 11, 2003 | 9.157 | 9.174 | 8.988 | 8.998 | 951,682 | -0.16(-1.74%) |
Mar 10, 2003 | 9.293 | 9.303 | 9.155 | 9.157 | 830,033 | -0.17(-1.82%) |
Mar 07, 2003 | 9.172 | 9.341 | 9.067 | 9.327 | 1,203,583 | +0.13(+1.46%) |
Mar 06, 2003 | 9.142 | 9.234 | 9.088 | 9.193 | 1,198,086 | -0.06(-0.61%) |
Mar 05, 2003 | 9.155 | 9.272 | 9.134 | 9.249 | 901,731 | +0.10(+1.05%) |
Mar 04, 2003 | 9.287 | 9.358 | 9.153 | 9.153 | 896,473 | -0.12(-1.26%) |
Mar 03, 2003 | 9.249 | 9.473 | 9.241 | 9.270 | 1,023,858 | +0.04(+0.48%) |
Feb 28, 2003 | 9.159 | 9.310 | 9.140 | 9.226 | 925,870 | +0.07(+0.73%) |
Feb 27, 2003 | 8.933 | 9.203 | 8.898 | 9.159 | 1,253,295 | +0.25(+2.79%) |
Feb 26, 2003 | 8.933 | 8.988 | 8.854 | 8.910 | 845,089 | -0.02(-0.26%) |
Feb 25, 2003 | 8.870 | 8.952 | 8.634 | 8.933 | 1,652,418 | +0.04(+0.47%) |
Feb 24, 2003 | 9.040 | 9.040 | 8.879 | 8.891 | 1,465,284 | -0.19(-2.14%) |
Feb 21, 2003 | 8.824 | 9.153 | 8.797 | 9.086 | 1,349,610 | +0.27(+3.11%) |
Feb 20, 2003 | 8.990 | 9.000 | 8.799 | 8.812 | 1,312,566 | -0.17(-1.91%) |
Feb 19, 2003 | 8.967 | 9.029 | 8.891 | 8.983 | 796,812 | +0.02(+0.19%) |
Feb 18, 2003 | 8.839 | 9.021 | 8.791 | 8.967 | 895,040 | +0.08(+0.92%) |
Feb 14, 2003 | 8.649 | 8.885 | 8.624 | 8.885 | 1,139,532 | +0.24(+2.78%) |
Feb 13, 2003 | 8.638 | 8.711 | 8.559 | 8.645 | 928,021 | +0.01(+0.07%) |
Feb 12, 2003 | 8.745 | 8.856 | 8.634 | 8.638 | 617,565 | -0.10(-1.13%) |
Feb 11, 2003 | 8.850 | 8.887 | 8.701 | 8.737 | 955,266 | -0.10(-1.16%) |
Feb 10, 2003 | 8.856 | 8.885 | 8.774 | 8.839 | 1,303,484 | -0.02(-0.19%) |
Feb 07, 2003 | 8.983 | 8.994 | 8.803 | 8.856 | 870,662 | -0.08(-0.87%) |
Feb 06, 2003 | 8.933 | 8.992 | 8.860 | 8.933 | 1,205,973 | -0.07(-0.81%) |
Feb 05, 2003 | 8.891 | 9.140 | 8.839 | 9.006 | 3,157,854 | +0.22(+2.52%) |
Feb 04, 2003 | 8.933 | 8.935 | 8.691 | 8.785 | 2,490,816 | -0.19(-2.12%) |
Feb 03, 2003 | 8.797 | 9.019 | 8.762 | 8.975 | 2,498,225 | +0.21(+2.44%) |
Jan 31, 2003 | 8.578 | 8.785 | 8.561 | 8.762 | 1,047,997 | +0.18(+2.12%) |
Jan 30, 2003 | 8.619 | 8.653 | 8.563 | 8.580 | 1,176,816 | -0.08(-0.94%) |
Jan 29, 2003 | 8.578 | 8.714 | 8.517 | 8.661 | 1,292,968 | +0.01(+0.07%) |
Jan 28, 2003 | 8.557 | 8.655 | 8.444 | 8.655 | 2,351,242 | +0.13(+1.50%) |
Jan 27, 2003 | 8.467 | 8.709 | 8.343 | 8.527 | 2,003,503 | -0.05(-0.59%) |
Jan 24, 2003 | 8.833 | 8.839 | 8.552 | 8.578 | 1,829,036 | -0.26(-2.89%) |
Jan 23, 2003 | 8.766 | 8.891 | 8.755 | 8.833 | 1,651,701 | +0.09(+0.98%) |
Jan 22, 2003 | 8.829 | 8.829 | 8.699 | 8.747 | 2,171,278 | -0.08(-0.92%) |
Jan 21, 2003 | 8.850 | 8.923 | 8.801 | 8.829 | 2,265,682 | -0.02(-0.24%) |
Jan 17, 2003 | 8.893 | 8.902 | 8.789 | 8.850 | 1,521,687 | -0.04(-0.49%) |
Jan 16, 2003 | 8.787 | 8.965 | 8.739 | 8.893 | 1,821,627 | +0.13(+1.50%) |
Jan 15, 2003 | 8.734 | 8.772 | 8.630 | 8.762 | 1,856,998 | +0.00(+0.02%) |
Jan 14, 2003 | 8.672 | 8.835 | 8.630 | 8.760 | 2,223,379 | +0.01(+0.14%) |
Jan 13, 2003 | 8.787 | 8.933 | 8.651 | 8.747 | 3,629,871 | +0.33(+3.88%) |
Jan 10, 2003 | 8.285 | 8.469 | 8.264 | 8.421 | 5,529,889 | -0.08(-0.96%) |
Jan 09, 2003 | 8.766 | 8.766 | 8.496 | 8.502 | 4,264,166 | -0.25(-2.89%) |
Jan 08, 2003 | 8.902 | 8.914 | 8.686 | 8.755 | 1,267,156 | -0.14(-1.62%) |
Jan 07, 2003 | 8.958 | 8.967 | 8.762 | 8.900 | 2,393,783 | -0.07(-0.79%) |
Jan 06, 2003 | 9.048 | 9.228 | 8.965 | 8.971 | 2,203,782 | -0.19(-2.06%) |
Jan 03, 2003 | 9.101 | 9.195 | 9.021 | 9.159 | 1,322,842 | +0.04(+0.46%) |
Jan 02, 2003 | 8.682 | 9.132 | 8.678 | 9.117 | 2,580,200 | +0.48(+5.55%) |
Dec 31, 2002 | 8.515 | 8.762 | 8.475 | 8.638 | 1,316,150 | +0.07(+0.83%) |
Dec 30, 2002 | 8.693 | 8.693 | 8.502 | 8.567 | 2,744,391 | -0.14(-1.63%) |
Dec 27, 2002 | 8.776 | 8.835 | 8.703 | 8.709 | 881,895 | -0.05(-0.62%) |
Dec 26, 2002 | 8.682 | 8.875 | 8.630 | 8.764 | 789,881 | -0.01(-0.14%) |
Dec 24, 2002 | 8.724 | 8.896 | 8.724 | 8.776 | 479,664 | +0.03(+0.31%) |
Dec 23, 2002 | 8.829 | 9.019 | 8.686 | 8.749 | 2,421,029 | -0.14(-1.60%) |
Dec 20, 2002 | 8.427 | 8.962 | 8.408 | 8.891 | 3,686,274 | +0.49(+5.77%) |
Dec 19, 2002 | 8.414 | 8.511 | 8.370 | 8.406 | 1,860,822 | -0.01(-0.07%) |
Dec 18, 2002 | 8.536 | 8.596 | 8.326 | 8.412 | 5,077,709 | -0.22(-2.59%) |
Dec 17, 2002 | 8.757 | 8.839 | 8.621 | 8.636 | 2,019,277 | -0.17(-1.97%) |
Dec 16, 2002 | 8.603 | 8.812 | 8.603 | 8.810 | 1,755,903 | +0.15(+1.79%) |
Dec 13, 2002 | 8.829 | 8.829 | 8.640 | 8.655 | 1,748,733 | -0.18(-2.01%) |
Dec 12, 2002 | 8.891 | 8.910 | 8.787 | 8.833 | 1,025,770 | -0.05(-0.54%) |
Dec 11, 2002 | 8.893 | 8.996 | 8.799 | 8.881 | 1,512,366 | -0.01(-0.14%) |
Dec 10, 2002 | 8.933 | 8.996 | 8.787 | 8.893 | 2,573,269 | -0.03(-0.38%) |
Dec 09, 2002 | 9.151 | 9.168 | 8.927 | 8.927 | 3,172,910 | -0.26(-2.82%) |
Dec 06, 2002 | 9.103 | 9.224 | 9.065 | 9.186 | 1,896,433 | +0.14(+1.50%) |
Dec 05, 2002 | 9.247 | 9.247 | 8.939 | 9.050 | 2,030,270 | -0.12(-1.28%) |
Dec 04, 2002 | 9.163 | 9.237 | 9.115 | 9.168 | 1,523,360 | -0.01(-0.11%) |
Dec 03, 2002 | 9.216 | 9.308 | 9.178 | 9.178 | 1,972,194 | -0.05(-0.54%) |
Dec 02, 2002 | 9.352 | 9.373 | 9.195 | 9.228 | 918,222 | +0.02(+0.20%) |
Nov 29, 2002 | 9.226 | 9.241 | 9.195 | 9.209 | 651,503 | -0.11(-1.21%) |
Nov 27, 2002 | 9.205 | 9.322 | 9.147 | 9.322 | 1,774,067 | +0.29(+3.22%) |
Nov 26, 2002 | 9.272 | 9.272 | 8.998 | 9.032 | 2,464,287 | -0.19(-2.04%) |
Nov 25, 2002 | 9.216 | 9.299 | 9.182 | 9.220 | 1,198,086 | +0.12(+1.36%) |
Nov 22, 2002 | 9.052 | 9.234 | 9.011 | 9.096 | 950,965 | +0.09(+0.95%) |
Nov 21, 2002 | 9.257 | 9.398 | 8.975 | 9.011 | 2,795,297 | -0.18(-2.00%) |
Nov 20, 2002 | 9.142 | 9.347 | 9.048 | 9.195 | 1,117,545 | +0.05(+0.57%) |
Nov 19, 2002 | 8.787 | 9.163 | 8.755 | 9.142 | 2,695,874 | +0.20(+2.27%) |
Nov 18, 2002 | 9.080 | 9.080 | 8.619 | 8.939 | 4,112,404 | -0.15(-1.70%) |
Nov 15, 2002 | 9.153 | 9.153 | 8.889 | 9.094 | 3,329,931 | -0.23(-2.49%) |
Nov 14, 2002 | 9.293 | 9.450 | 9.230 | 9.327 | 1,511,171 | +0.17(+1.83%) |
Nov 13, 2002 | 9.345 | 9.373 | 9.101 | 9.159 | 2,025,491 | -0.20(-2.15%) |
Nov 12, 2002 | 9.027 | 9.448 | 9.027 | 9.360 | 2,811,309 | +0.22(+2.40%) |
Nov 11, 2002 | 9.387 | 9.387 | 9.138 | 9.140 | 2,327,582 | -0.30(-3.17%) |
Nov 08, 2002 | 9.496 | 9.676 | 9.389 | 9.439 | 1,305,396 | -0.09(-0.92%) |
Nov 07, 2002 | 9.665 | 9.665 | 9.519 | 9.527 | 2,183,706 | -0.19(-2.00%) |
Nov 06, 2002 | 9.896 | 9.916 | 9.521 | 9.722 | 2,380,639 | -0.08(-0.77%) |
Nov 05, 2002 | 9.709 | 9.833 | 9.559 | 9.797 | 1,323,559 | +0.09(+0.88%) |
Nov 04, 2002 | 9.879 | 9.937 | 9.699 | 9.711 | 1,570,442 | -0.13(-1.30%) |
Nov 01, 2002 | 9.822 | 9.927 | 9.697 | 9.839 | 993,745 | -0.01(-0.15%) |
Oct 31, 2002 | 9.680 | 9.870 | 9.657 | 9.854 | 1,979,125 | +0.17(+1.79%) |
Oct 30, 2002 | 9.488 | 9.747 | 9.469 | 9.680 | 22,226,626 | +0.22(+2.37%) |
Oct 29, 2002 | 9.404 | 9.498 | 9.268 | 9.456 | 2,472,413 | +0.06(+0.67%) |
Oct 28, 2002 | 9.592 | 9.624 | 9.347 | 9.393 | 1,429,435 | -0.15(-1.60%) |
Oct 25, 2002 | 9.624 | 9.638 | 9.421 | 9.546 | 1,998,245 | -0.08(-0.80%) |
Oct 24, 2002 | 9.923 | 9.944 | 9.611 | 9.624 | 1,709,299 | -0.29(-2.97%) |
Oct 23, 2002 | 9.760 | 10.00 | 9.634 | 9.919 | 4,593,981 | -0.57(-5.41%) |
Oct 22, 2002 | 10.42 | 10.56 | 10.30 | 10.49 | 1,972,672 | +0.05(+0.46%) |
Oct 21, 2002 | 10.16 | 10.44 | 9.979 | 10.44 | 1,296,792 | +0.29(+2.87%) |
Oct 18, 2002 | 10.37 | 10.38 | 10.14 | 10.15 | 11,997,599 | -0.23(-2.22%) |
Oct 17, 2002 | 10.39 | 10.42 | 10.26 | 10.38 | 1,163,193 | +0.09(+0.85%) |
Oct 16, 2002 | 10.33 | 10.45 | 10.22 | 10.29 | 1,154,828 | -0.05(-0.45%) |
Oct 15, 2002 | 10.20 | 10.41 | 10.18 | 10.33 | 1,677,990 | +0.25(+2.45%) |
Oct 14, 2002 | 9.950 | 10.19 | 9.950 | 10.09 | 286,795 | +0.09(+0.88%) |
Oct 11, 2002 | 9.852 | 10.08 | 9.835 | 10.00 | 2,515,671 | +0.25(+2.55%) |
Oct 10, 2002 | 9.603 | 9.831 | 9.488 | 9.751 | 2,064,447 | +0.17(+1.77%) |
Oct 09, 2002 | 9.645 | 9.837 | 9.580 | 9.582 | 2,328,060 | -0.06(-0.63%) |
Oct 08, 2002 | 9.383 | 9.812 | 9.274 | 9.642 | 2,554,389 | +0.28(+3.04%) |
Oct 07, 2002 | 9.234 | 9.619 | 9.121 | 9.358 | 3,381,315 | +0.42(+4.66%) |
Oct 04, 2002 | 9.887 | 9.887 | 8.766 | 8.942 | 6,694,038 | -0.94(-9.54%) |
Oct 03, 2002 | 10.12 | 10.16 | 9.881 | 9.885 | 2,975,261 | -0.45(-4.37%) |
Oct 02, 2002 | 10.35 | 10.44 | 10.22 | 10.34 | 2,093,365 | -0.02(-0.16%) |
Oct 01, 2002 | 10.17 | 10.35 | 10.09 | 10.35 | 2,114,158 | +0.21(+2.04%) |
Sep 30, 2002 | 10.18 | 10.25 | 9.969 | 10.15 | 1,957,616 | -0.06(-0.62%) |
Sep 27, 2002 | 10.20 | 10.26 | 10.17 | 10.21 | 1,935,628 | +0.01(+0.10%) |
Sep 26, 2002 | 10.07 | 10.23 | 10.05 | 10.20 | 1,511,649 | +0.20(+2.01%) |
Sep 25, 2002 | 9.864 | 10.06 | 9.772 | 9.998 | 1,311,132 | +0.19(+1.90%) |
Sep 24, 2002 | 10.10 | 10.12 | 9.745 | 9.812 | 1,804,180 | -0.40(-3.95%) |
Sep 23, 2002 | 10.04 | 10.24 | 10.04 | 10.22 | 1,982,949 | +0.13(+1.27%) |
Sep 20, 2002 | 9.975 | 10.15 | 9.975 | 10.09 | 2,112,007 | +0.11(+1.13%) |
Sep 19, 2002 | 10.30 | 10.37 | 9.937 | 9.975 | 1,496,831 | -0.32(-3.13%) |
Sep 18, 2002 | 10.26 | 10.34 | 10.25 | 10.30 | 1,040,827 | +0.03(+0.33%) |
Sep 17, 2002 | 10.51 | 10.51 | 10.25 | 10.26 | 1,652,657 | -0.14(-1.39%) |
Sep 16, 2002 | 10.19 | 10.44 | 10.16 | 10.41 | 906,033 | +0.21(+2.07%) |
Sep 13, 2002 | 10.17 | 10.23 | 10.13 | 10.20 | 954,311 | -0.03(-0.25%) |
Sep 12, 2002 | 10.36 | 10.36 | 10.21 | 10.22 | 931,128 | -0.17(-1.61%) |
Sep 11, 2002 | 10.46 | 10.46 | 10.38 | 10.39 | 690,220 | -0.01(-0.06%) |
Sep 10, 2002 | 10.40 | 10.45 | 10.31 | 10.40 | 995,418 | +0.03(+0.26%) |
Sep 09, 2002 | 10.22 | 10.42 | 10.09 | 10.37 | 1,391,673 | +0.13(+1.29%) |
Sep 06, 2002 | 10.31 | 10.39 | 10.24 | 10.24 | 1,597,210 | +0.02(+0.16%) |
Sep 05, 2002 | 10.20 | 10.28 | 9.996 | 10.22 | 1,359,170 | -0.03(-0.27%) |
Sep 04, 2002 | 10.14 | 10.26 | 10.09 | 10.25 | 2,500,854 | +0.09(+0.91%) |
Sep 03, 2002 | 10.09 | 10.19 | 9.833 | 10.15 | 2,221,467 | +0.05(+0.46%) |
Aug 30, 2002 | 10.17 | 10.27 | 10.11 | 10.11 | 6,500,691 | -0.10(-1.00%) |
Aug 29, 2002 | 10.20 | 10.35 | 10.15 | 10.21 | 10,778,719 | -0.04(-0.39%) |
Aug 28, 2002 | 10.07 | 10.27 | 9.942 | 10.25 | 2,185,857 | +0.14(+1.34%) |
Aug 27, 2002 | 10.11 | 10.19 | 9.992 | 10.12 | 1,324,993 | -0.05(-0.49%) |
Aug 26, 2002 | 10.36 | 10.40 | 10.10 | 10.17 | 71,698 | -0.15(-1.46%) |
Aug 23, 2002 | 10.41 | 10.50 | 10.29 | 10.32 | 1,245,647 | -0.13(-1.20%) |
Aug 22, 2002 | 10.63 | 10.63 | 10.38 | 10.44 | 2,028,359 | -0.21(-1.98%) |
Aug 21, 2002 | 10.88 | 10.96 | 10.54 | 10.65 | 2,384,463 | +0.03(+0.28%) |
Aug 20, 2002 | 10.36 | 10.72 | 10.27 | 10.62 | 2,697,547 | +0.28(+2.75%) |
Aug 16, 2002 | 10.38 | 10.44 | 10.23 | 10.34 | 1,694,242 | -0.02(-0.22%) |
Aug 15, 2002 | 10.31 | 10.46 | 10.29 | 10.36 | 1,357,019 | +0.00(+0.00%) |
Aug 14, 2002 | 10.02 | 10.36 | 9.833 | 10.36 | 1,289,144 | +0.34(+3.42%) |
Aug 13, 2002 | 10.26 | 10.27 | 10.02 | 10.02 | 969,367 | -0.19(-1.89%) |
Aug 12, 2002 | 10.24 | 10.24 | 10.08 | 10.21 | 667,515 | +0.18(+1.81%) |
Aug 07, 2002 | 9.906 | 10.04 | 9.801 | 10.03 | 1,344,830 | +0.23(+2.33%) |
Aug 06, 2002 | 10.04 | 10.09 | 9.801 | 9.801 | 1,812,545 | -0.05(-0.55%) |
Aug 05, 2002 | 9.954 | 9.965 | 9.831 | 9.856 | 1,143,595 | -0.10(-0.99%) |
Aug 02, 2002 | 9.843 | 9.969 | 9.770 | 9.954 | 1,907,427 | -0.04(-0.36%) |
Aug 01, 2002 | 10.25 | 10.25 | 9.831 | 9.990 | 2,815,850 | -0.39(-3.73%) |
Jul 31, 2002 | 10.30 | 10.38 | 9.937 | 10.38 | 1,618,480 | +0.02(+0.22%) |
Jul 30, 2002 | 10.45 | 10.46 | 10.18 | 10.35 | 2,398,085 | -0.10(-1.00%) |
Jul 29, 2002 | 10.20 | 10.46 | 10.14 | 10.46 | 1,943,515 | +0.36(+3.61%) |
Jul 26, 2002 | 10.12 | 10.14 | 10.00 | 10.09 | 2,247,279 | -0.05(-0.45%) |
Jul 25, 2002 | 9.833 | 10.16 | 9.670 | 10.14 | 2,378,249 | +0.26(+2.60%) |
Jul 24, 2002 | 9.519 | 9.883 | 9.435 | 9.883 | 3,122,243 | +0.28(+2.90%) |
Jul 23, 2002 | 9.571 | 10.01 | 9.473 | 9.605 | 4,461,577 | +0.71(+7.95%) |
Jul 22, 2002 | 8.578 | 9.084 | 8.578 | 8.898 | 2,912,883 | +0.11(+1.21%) |
Jul 19, 2002 | 9.331 | 9.352 | 8.745 | 8.791 | 2,484,124 | -0.90(-9.26%) |
Jul 17, 2002 | 9.881 | 10.01 | 9.584 | 9.688 | 1,276,955 | -0.26(-2.65%) |
Jul 12, 2002 | 9.937 | 10.13 | 9.885 | 9.952 | 1,204,539 | -0.02(-0.17%) |
Jul 11, 2002 | 10.17 | 10.17 | 9.852 | 9.969 | 1,571,637 | -0.22(-2.18%) |
Jul 10, 2002 | 10.41 | 10.46 | 10.04 | 10.19 | 1,451,422 | +0.07(+0.66%) |
Jul 09, 2002 | 10.22 | 10.22 | 10.12 | 10.12 | 1,238,238 | -0.09(-0.90%) |
Jul 08, 2002 | 10.40 | 10.40 | 10.22 | 10.22 | 997,091 | -0.19(-1.81%) |
Jul 05, 2002 | 10.16 | 10.46 | 10.00 | 10.40 | 495,916 | +0.19(+1.88%) |
Jul 04, 2002 | 10.06 | 10.23 | 9.942 | 10.21 | 835,291 | +0.00(+0.00%) |
Jul 03, 2002 | 10.06 | 10.23 | 9.942 | 10.21 | 835,291 | +0.12(+1.20%) |
Jul 02, 2002 | 9.896 | 10.09 | 9.833 | 10.09 | 1,628,040 | +0.12(+1.15%) |
Jul 01, 2002 | 10.40 | 10.44 | 9.919 | 9.975 | 1,386,893 | -0.43(-4.16%) |
Jun 28, 2002 | 10.14 | 10.57 | 10.06 | 10.41 | 3,342,359 | +0.27(+2.64%) |
Jun 27, 2002 | 10.22 | 10.25 | 9.940 | 10.14 | 1,447,598 | -0.18(-1.72%) |
Jun 26, 2002 | 10.38 | 10.38 | 10.08 | 10.32 | 1,865,841 | -0.15(-1.40%) |
Jun 25, 2002 | 10.45 | 10.74 | 10.41 | 10.46 | 1,732,481 | -0.05(-0.46%) |
Jun 21, 2002 | 10.59 | 10.71 | 10.51 | 10.51 | 3,099,061 | -0.28(-2.58%) |
Jun 20, 2002 | 10.67 | 10.82 | 10.67 | 10.79 | 2,421,985 | +0.20(+1.86%) |
Jun 19, 2002 | 10.26 | 10.62 | 10.22 | 10.59 | 3,132,520 | +0.29(+2.80%) |
Jun 18, 2002 | 10.05 | 10.32 | 10.05 | 10.31 | 1,455,007 | +0.24(+2.35%) |
Jun 17, 2002 | 9.990 | 10.08 | 9.990 | 10.07 | 1,092,689 | +0.09(+0.90%) |
Jun 14, 2002 | 9.833 | 10.04 | 9.676 | 9.979 | 1,143,117 | -0.44(-4.22%) |
Jun 12, 2002 | 9.967 | 10.46 | 9.967 | 10.42 | 2,334,990 | +0.45(+4.53%) |
Jun 11, 2002 | 10.02 | 10.19 | 9.950 | 9.967 | 604,659 | +0.05(+0.51%) |
Jun 10, 2002 | 9.822 | 9.973 | 9.780 | 9.916 | 962,436 | +0.04(+0.42%) |
Jun 07, 2002 | 9.854 | 9.916 | 9.837 | 9.875 | 684,962 | -0.06(-0.63%) |
Jun 06, 2002 | 10.02 | 10.04 | 9.852 | 9.937 | 734,434 | -0.13(-1.31%) |
Jun 05, 2002 | 10.13 | 10.13 | 9.979 | 10.07 | 1,170,124 | -0.01(-0.06%) |
May 31, 2002 | 9.916 | 10.10 | 9.896 | 10.08 | 1,027,443 | -0.17(-1.61%) |
May 28, 2002 | 10.14 | 10.25 | 9.937 | 10.24 | 2,270,462 | +0.00(+0.00%) |
May 27, 2002 | 10.31 | 10.36 | 10.23 | 10.24 | 544,910 | +0.00(+0.00%) |
May 24, 2002 | 10.31 | 10.36 | 10.23 | 10.24 | 544,910 | -0.08(-0.77%) |
May 23, 2002 | 10.30 | 10.33 | 10.24 | 10.32 | 673,729 | +0.02(+0.22%) |
May 22, 2002 | 10.30 | 10.36 | 10.25 | 10.30 | 1,042,261 | +0.00(+0.02%) |
May 21, 2002 | 10.27 | 10.36 | 10.25 | 10.30 | 705,755 | -0.03(-0.28%) |
May 20, 2002 | 10.46 | 10.46 | 10.27 | 10.32 | 837,441 | -0.14(-1.30%) |
May 17, 2002 | 10.47 | 10.51 | 10.42 | 10.46 | 880,939 | -0.06(-0.60%) |
May 16, 2002 | 10.56 | 10.66 | 10.44 | 10.52 | 1,960,484 | +0.01(+0.08%) |
May 15, 2002 | 10.12 | 10.56 | 10.10 | 10.51 | 1,890,458 | +0.37(+3.65%) |
May 14, 2002 | 10.11 | 10.20 | 10.04 | 10.14 | 1,674,644 | +0.04(+0.37%) |
May 13, 2002 | 10.14 | 10.20 | 10.06 | 10.11 | 1,990,836 | -0.12(-1.13%) |
May 10, 2002 | 10.25 | 10.27 | 10.18 | 10.22 | 2,696,352 | -0.04(-0.35%) |
May 09, 2002 | 10.05 | 10.30 | 10.01 | 10.26 | 2,112,007 | +0.15(+1.49%) |
May 08, 2002 | 9.824 | 10.11 | 9.822 | 10.11 | 1,870,382 | +0.28(+2.88%) |
May 07, 2002 | 9.885 | 9.927 | 9.778 | 9.824 | 1,907,905 | -0.05(-0.47%) |
May 06, 2002 | 9.728 | 9.979 | 9.668 | 9.870 | 2,475,042 | +0.50(+5.38%) |
May 03, 2002 | 9.435 | 9.498 | 9.295 | 9.366 | 697,629 | -0.11(-1.17%) |
May 02, 2002 | 9.320 | 9.519 | 9.274 | 9.477 | 1,137,142 | +0.08(+0.80%) |