Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.780 | 8.791 | 8.559 | 8.589 | 874,449 | -0.14(-1.58%) |
Jun 27, 2003 | 8.706 | 8.883 | 8.706 | 8.727 | 552,480 | +0.01(+0.10%) |
Jun 26, 2003 | 8.941 | 9.024 | 8.689 | 8.718 | 1,487,787 | -0.25(-2.82%) |
Jun 25, 2003 | 8.765 | 9.044 | 8.762 | 8.971 | 1,012,144 | +0.22(+2.52%) |
Jun 24, 2003 | 8.689 | 8.830 | 8.689 | 8.750 | 470,543 | +0.06(+0.71%) |
Jun 23, 2003 | 8.809 | 8.886 | 8.647 | 8.689 | 613,678 | -0.13(-1.50%) |
Jun 20, 2003 | 9.021 | 9.077 | 8.803 | 8.821 | 769,393 | -0.13(-1.41%) |
Jun 19, 2003 | 8.759 | 9.071 | 8.712 | 8.947 | 2,114,046 | +0.19(+2.22%) |
Jun 18, 2003 | 8.839 | 8.950 | 8.712 | 8.753 | 1,365,732 | -0.14(-1.62%) |
Jun 17, 2003 | 8.927 | 8.986 | 8.841 | 8.897 | 1,633,302 | +0.00(+0.00%) |
Jun 16, 2003 | 9.103 | 9.118 | 8.706 | 8.897 | 2,059,647 | -0.19(-2.10%) |
Jun 13, 2003 | 9.206 | 9.271 | 9.000 | 9.089 | 1,414,010 | -0.18(-1.94%) |
Jun 12, 2003 | 9.512 | 9.647 | 9.130 | 9.268 | 1,953,231 | -0.24(-2.57%) |
Jun 11, 2003 | 8.927 | 9.524 | 8.830 | 9.512 | 1,888,293 | +0.66(+7.44%) |
Jun 10, 2003 | 8.824 | 8.915 | 8.765 | 8.853 | 400,166 | +0.05(+0.53%) |
Jun 09, 2003 | 8.691 | 8.812 | 8.606 | 8.806 | 935,647 | +0.06(+0.64%) |
Jun 06, 2003 | 8.986 | 9.024 | 8.703 | 8.750 | 900,968 | -0.19(-2.14%) |
Jun 05, 2003 | 8.789 | 8.944 | 8.750 | 8.941 | 605,518 | +0.08(+0.90%) |
Jun 04, 2003 | 8.883 | 9.000 | 8.839 | 8.862 | 748,313 | -0.02(-0.23%) |
Jun 03, 2003 | 8.894 | 8.912 | 8.780 | 8.883 | 772,452 | -0.09(-1.02%) |
Jun 02, 2003 | 9.083 | 9.133 | 8.953 | 8.974 | 603,818 | -0.11(-1.20%) |
May 30, 2003 | 8.794 | 9.094 | 8.789 | 9.083 | 1,020,984 | +0.32(+3.62%) |
May 29, 2003 | 8.868 | 8.868 | 8.741 | 8.765 | 1,201,857 | -0.09(-1.00%) |
May 28, 2003 | 9.068 | 9.068 | 8.747 | 8.853 | 672,496 | -0.21(-2.37%) |
May 27, 2003 | 8.844 | 9.086 | 8.818 | 9.068 | 733,354 | +0.22(+2.49%) |
May 23, 2003 | 8.912 | 8.915 | 8.774 | 8.847 | 910,828 | -0.02(-0.20%) |
May 22, 2003 | 8.927 | 9.000 | 8.850 | 8.865 | 780,612 | -0.06(-0.69%) |
May 21, 2003 | 8.559 | 8.971 | 8.509 | 8.927 | 1,609,503 | +0.37(+4.30%) |
May 20, 2003 | 8.680 | 8.706 | 8.471 | 8.559 | 1,013,504 | -0.12(-1.36%) |
May 19, 2003 | 8.780 | 8.839 | 8.659 | 8.677 | 838,410 | -0.16(-1.80%) |
May 16, 2003 | 8.794 | 8.865 | 8.686 | 8.836 | 748,653 | +0.06(+0.67%) |
May 15, 2003 | 8.780 | 8.794 | 8.674 | 8.777 | 517,461 | +0.03(+0.34%) |
May 14, 2003 | 8.662 | 8.747 | 8.541 | 8.747 | 752,393 | +0.10(+1.19%) |
May 13, 2003 | 8.456 | 8.674 | 8.412 | 8.644 | 1,057,703 | +0.19(+2.19%) |
May 12, 2003 | 8.412 | 8.574 | 8.383 | 8.459 | 825,491 | +0.05(+0.56%) |
May 09, 2003 | 8.250 | 8.412 | 8.156 | 8.412 | 1,153,239 | +0.19(+2.36%) |
May 08, 2003 | 8.097 | 8.294 | 8.030 | 8.218 | 844,190 | +0.13(+1.64%) |
May 07, 2003 | 7.706 | 8.121 | 7.556 | 8.086 | 1,550,685 | +0.38(+4.92%) |
May 06, 2003 | 7.683 | 7.765 | 7.683 | 7.706 | 785,372 | -0.05(-0.64%) |
May 05, 2003 | 7.809 | 7.883 | 7.691 | 7.756 | 704,455 | -0.02(-0.30%) |
May 02, 2003 | 7.577 | 7.839 | 7.577 | 7.780 | 956,046 | +0.21(+2.72%) |
May 01, 2003 | 7.544 | 7.656 | 7.480 | 7.574 | 993,785 | +0.01(+0.08%) |
Apr 30, 2003 | 7.333 | 7.580 | 7.330 | 7.568 | 1,023,364 | +0.24(+3.21%) |
Apr 29, 2003 | 7.450 | 7.483 | 7.271 | 7.333 | 728,934 | -0.12(-1.58%) |
Apr 28, 2003 | 7.591 | 7.721 | 7.374 | 7.450 | 1,053,623 | -0.14(-1.82%) |
Apr 25, 2003 | 7.697 | 7.697 | 7.486 | 7.588 | 562,680 | -0.11(-1.41%) |
Apr 24, 2003 | 7.736 | 7.850 | 7.697 | 7.697 | 718,054 | -0.11(-1.39%) |
Apr 23, 2003 | 7.721 | 7.941 | 7.721 | 7.806 | 1,172,959 | +0.12(+1.61%) |
Apr 22, 2003 | 7.606 | 7.756 | 7.553 | 7.683 | 861,529 | +0.08(+1.04%) |
Apr 21, 2003 | 7.603 | 7.715 | 7.553 | 7.603 | 1,043,763 | +0.03(+0.39%) |
Apr 17, 2003 | 7.471 | 7.630 | 7.421 | 7.574 | 1,044,103 | +0.08(+1.06%) |
Apr 16, 2003 | 7.624 | 7.665 | 7.486 | 7.494 | 485,843 | -0.10(-1.32%) |
Apr 15, 2003 | 7.724 | 7.747 | 7.500 | 7.594 | 691,535 | -0.13(-1.68%) |
Apr 14, 2003 | 7.741 | 7.791 | 7.694 | 7.724 | 629,997 | -0.01(-0.19%) |
Apr 11, 2003 | 7.671 | 7.780 | 7.571 | 7.739 | 959,786 | +0.07(+0.88%) |
Apr 10, 2003 | 7.450 | 7.694 | 7.450 | 7.671 | 628,298 | +0.24(+3.25%) |
Apr 09, 2003 | 7.365 | 7.439 | 7.362 | 7.430 | 398,466 | +0.07(+0.92%) |
Apr 08, 2003 | 7.427 | 7.480 | 7.309 | 7.362 | 564,720 | -0.11(-1.42%) |
Apr 07, 2003 | 7.647 | 7.689 | 7.465 | 7.468 | 478,703 | -0.11(-1.40%) |
Apr 04, 2003 | 7.571 | 7.615 | 7.512 | 7.574 | 778,572 | +0.04(+0.47%) |
Apr 03, 2003 | 7.636 | 7.665 | 7.497 | 7.538 | 666,036 | -0.08(-1.04%) |
Apr 02, 2003 | 7.571 | 7.650 | 7.441 | 7.618 | 931,567 | +0.12(+1.61%) |
Apr 01, 2003 | 7.509 | 7.530 | 7.386 | 7.497 | 2,466,613 | -0.04(-0.51%) |
Mar 31, 2003 | 7.721 | 7.736 | 7.500 | 7.536 | 585,459 | -0.24(-3.06%) |
Mar 28, 2003 | 7.588 | 7.774 | 7.588 | 7.774 | 454,564 | +0.17(+2.24%) |
Mar 27, 2003 | 7.515 | 7.656 | 7.465 | 7.603 | 748,653 | +0.12(+1.65%) |
Mar 26, 2003 | 7.568 | 7.612 | 7.441 | 7.480 | 633,397 | -0.10(-1.36%) |
Mar 25, 2003 | 7.459 | 7.647 | 7.459 | 7.583 | 590,559 | +0.12(+1.66%) |
Mar 24, 2003 | 7.574 | 7.753 | 7.427 | 7.459 | 677,256 | -0.19(-2.46%) |
Mar 21, 2003 | 7.912 | 7.933 | 7.583 | 7.647 | 1,012,144 | -0.12(-1.55%) |
Mar 20, 2003 | 7.556 | 7.844 | 7.556 | 7.768 | 751,373 | +0.14(+1.81%) |
Mar 19, 2003 | 7.780 | 7.868 | 7.603 | 7.630 | 913,888 | -0.11(-1.44%) |
Mar 18, 2003 | 7.427 | 7.794 | 7.265 | 7.741 | 1,274,275 | +0.31(+4.24%) |
Mar 17, 2003 | 7.383 | 7.559 | 7.383 | 7.427 | 1,013,164 | -0.01(-0.16%) |
Mar 14, 2003 | 7.430 | 7.494 | 7.359 | 7.439 | 1,183,498 | -0.03(-0.39%) |
Mar 13, 2003 | 7.512 | 7.618 | 7.359 | 7.468 | 1,838,655 | -0.00(-0.04%) |
Mar 12, 2003 | 7.591 | 7.600 | 7.415 | 7.471 | 846,570 | -0.15(-1.97%) |
Mar 11, 2003 | 7.800 | 7.947 | 7.621 | 7.621 | 724,854 | -0.25(-3.21%) |
Mar 10, 2003 | 7.941 | 8.039 | 7.844 | 7.874 | 981,205 | -0.09(-1.14%) |
Mar 07, 2003 | 7.971 | 8.074 | 7.862 | 7.965 | 937,007 | -0.06(-0.70%) |
Mar 06, 2003 | 7.824 | 8.044 | 7.824 | 8.021 | 1,379,331 | +0.12(+1.56%) |
Mar 05, 2003 | 7.956 | 8.059 | 7.868 | 7.897 | 898,588 | -0.07(-0.85%) |
Mar 04, 2003 | 7.991 | 8.077 | 7.921 | 7.965 | 775,852 | -0.04(-0.48%) |
Mar 03, 2003 | 8.065 | 8.130 | 7.941 | 8.003 | 1,255,576 | -0.09(-1.05%) |
Feb 28, 2003 | 7.927 | 8.165 | 7.894 | 8.089 | 1,305,894 | +0.18(+2.31%) |
Feb 27, 2003 | 8.221 | 8.247 | 7.824 | 7.906 | 1,535,386 | -0.31(-3.76%) |
Feb 26, 2003 | 8.024 | 8.268 | 8.006 | 8.215 | 1,023,704 | +0.16(+1.97%) |
Feb 25, 2003 | 8.174 | 8.353 | 7.971 | 8.056 | 1,875,034 | -0.07(-0.83%) |
Feb 24, 2003 | 7.883 | 8.147 | 7.859 | 8.124 | 1,012,824 | +0.17(+2.18%) |
Feb 21, 2003 | 7.603 | 8.000 | 7.603 | 7.950 | 1,522,466 | +0.32(+4.16%) |
Feb 20, 2003 | 7.544 | 7.668 | 7.450 | 7.633 | 995,825 | +0.08(+1.09%) |
Feb 19, 2003 | 7.588 | 7.603 | 7.433 | 7.550 | 1,562,585 | -0.06(-0.85%) |
Feb 18, 2003 | 7.250 | 7.662 | 7.168 | 7.615 | 1,694,500 | +0.42(+5.89%) |
Feb 14, 2003 | 7.177 | 7.247 | 7.044 | 7.191 | 1,529,266 | +0.07(+0.95%) |
Feb 13, 2003 | 7.412 | 7.436 | 6.991 | 7.124 | 1,986,890 | -0.29(-3.89%) |
Feb 12, 2003 | 7.547 | 7.588 | 7.350 | 7.412 | 980,865 | -0.16(-2.10%) |
Feb 11, 2003 | 7.618 | 7.633 | 7.468 | 7.571 | 1,288,894 | -0.02(-0.23%) |
Feb 10, 2003 | 7.338 | 7.597 | 7.318 | 7.588 | 1,229,397 | +0.23(+3.08%) |
Feb 07, 2003 | 7.412 | 7.456 | 7.309 | 7.362 | 842,490 | +0.00(+0.00%) |
Feb 06, 2003 | 7.338 | 7.456 | 7.265 | 7.362 | 1,228,377 | -0.01(-0.20%) |
Feb 05, 2003 | 7.500 | 7.603 | 7.353 | 7.377 | 938,027 | -0.16(-2.18%) |
Feb 04, 2003 | 7.362 | 7.556 | 7.262 | 7.541 | 1,280,055 | +0.17(+2.27%) |
Feb 03, 2003 | 7.350 | 7.489 | 7.206 | 7.374 | 775,172 | +0.02(+0.32%) |
Jan 31, 2003 | 7.162 | 7.403 | 7.136 | 7.350 | 1,088,981 | +0.17(+2.38%) |
Jan 30, 2003 | 7.133 | 7.294 | 7.133 | 7.180 | 1,683,621 | +0.12(+1.71%) |
Jan 29, 2003 | 6.947 | 7.118 | 6.868 | 7.059 | 1,530,966 | +0.11(+1.65%) |
Jan 28, 2003 | 6.962 | 7.206 | 6.927 | 6.944 | 1,250,136 | +0.01(+0.17%) |
Jan 27, 2003 | 7.224 | 7.224 | 6.900 | 6.933 | 1,066,542 | -0.29(-4.03%) |
Jan 24, 2003 | 7.294 | 7.300 | 7.009 | 7.224 | 1,699,260 | -0.07(-0.97%) |
Jan 23, 2003 | 7.118 | 7.388 | 6.994 | 7.294 | 2,562,830 | +0.18(+2.48%) |
Jan 22, 2003 | 7.521 | 7.521 | 6.647 | 7.118 | 7,266,905 | -0.40(-5.32%) |
Jan 21, 2003 | 7.715 | 7.715 | 7.400 | 7.518 | 1,074,702 | -0.19(-2.52%) |
Jan 17, 2003 | 7.894 | 8.089 | 7.662 | 7.712 | 1,632,622 | -0.18(-2.31%) |
Jan 16, 2003 | 7.771 | 7.962 | 7.771 | 7.894 | 1,178,738 | +0.12(+1.59%) |
Jan 15, 2003 | 7.483 | 7.809 | 7.453 | 7.771 | 922,387 | +0.31(+4.22%) |
Jan 14, 2003 | 7.486 | 7.559 | 7.353 | 7.456 | 1,327,653 | -0.02(-0.24%) |
Jan 13, 2003 | 7.794 | 7.794 | 7.441 | 7.474 | 1,050,223 | -0.29(-3.79%) |
Jan 10, 2003 | 7.762 | 7.850 | 7.677 | 7.768 | 777,212 | +0.01(+0.11%) |
Jan 09, 2003 | 7.671 | 7.803 | 7.653 | 7.759 | 942,107 | +0.12(+1.58%) |
Jan 08, 2003 | 7.794 | 7.824 | 7.500 | 7.638 | 1,092,041 | -0.16(-2.00%) |
Jan 07, 2003 | 8.191 | 8.309 | 7.677 | 7.794 | 1,320,853 | -0.23(-2.82%) |
Jan 06, 2003 | 8.191 | 8.274 | 7.941 | 8.021 | 1,061,782 | -0.28(-3.37%) |
Jan 03, 2003 | 8.471 | 8.512 | 8.230 | 8.300 | 704,795 | -0.13(-1.54%) |
Jan 02, 2003 | 8.209 | 8.444 | 8.100 | 8.430 | 825,491 | +0.22(+2.69%) |
Dec 31, 2002 | 8.103 | 8.221 | 7.933 | 8.209 | 658,896 | +0.11(+1.31%) |
Dec 30, 2002 | 8.315 | 8.368 | 7.915 | 8.103 | 1,267,135 | -0.21(-2.55%) |
Dec 27, 2002 | 8.530 | 8.627 | 8.236 | 8.315 | 568,120 | -0.23(-2.69%) |
Dec 26, 2002 | 8.691 | 8.762 | 8.500 | 8.544 | 599,399 | -0.16(-1.79%) |
Dec 24, 2002 | 8.736 | 8.739 | 8.624 | 8.700 | 305,989 | -0.01(-0.17%) |
Dec 23, 2002 | 8.715 | 8.721 | 8.559 | 8.715 | 693,575 | -0.02(-0.24%) |
Dec 20, 2002 | 8.500 | 8.736 | 8.391 | 8.736 | 889,068 | +0.27(+3.20%) |
Dec 19, 2002 | 8.456 | 8.639 | 8.441 | 8.465 | 866,969 | -0.00(-0.03%) |
Dec 18, 2002 | 8.568 | 8.677 | 8.406 | 8.468 | 971,346 | -0.10(-1.17%) |
Dec 17, 2002 | 8.780 | 8.800 | 8.553 | 8.568 | 672,836 | -0.24(-2.74%) |
Dec 16, 2002 | 8.824 | 8.891 | 8.741 | 8.809 | 809,171 | +0.18(+2.08%) |
Dec 13, 2002 | 8.771 | 8.868 | 8.612 | 8.630 | 1,634,662 | -0.14(-1.61%) |
Dec 12, 2002 | 8.236 | 8.871 | 8.221 | 8.771 | 1,314,394 | +0.54(+6.58%) |
Dec 11, 2002 | 8.268 | 8.268 | 8.127 | 8.230 | 725,874 | -0.04(-0.43%) |
Dec 10, 2002 | 8.203 | 8.297 | 8.083 | 8.265 | 721,114 | +0.09(+1.04%) |
Dec 09, 2002 | 8.339 | 8.497 | 8.177 | 8.180 | 789,792 | -0.15(-1.80%) |
Dec 06, 2002 | 8.059 | 8.453 | 8.056 | 8.330 | 793,872 | +0.24(+2.94%) |
Dec 05, 2002 | 8.191 | 8.236 | 8.030 | 8.091 | 720,434 | -0.06(-0.76%) |
Dec 04, 2002 | 8.250 | 8.271 | 8.044 | 8.153 | 1,195,398 | -0.27(-3.25%) |
Dec 03, 2002 | 8.497 | 8.600 | 8.394 | 8.427 | 557,580 | -0.07(-0.87%) |
Dec 02, 2002 | 8.177 | 8.500 | 8.147 | 8.500 | 981,545 | +0.46(+5.78%) |
Nov 29, 2002 | 8.030 | 8.159 | 8.030 | 8.036 | 397,446 | +0.05(+0.59%) |
Nov 27, 2002 | 7.903 | 8.006 | 7.824 | 7.989 | 554,180 | +0.15(+1.95%) |
Nov 26, 2002 | 8.030 | 8.044 | 7.818 | 7.836 | 549,080 | -0.19(-2.31%) |
Nov 25, 2002 | 7.971 | 8.074 | 7.909 | 8.021 | 619,118 | +0.02(+0.26%) |
Nov 22, 2002 | 8.147 | 8.174 | 7.897 | 8.000 | 1,191,998 | -0.12(-1.45%) |
Nov 21, 2002 | 7.912 | 8.147 | 7.874 | 8.118 | 1,393,611 | +0.28(+3.56%) |
Nov 20, 2002 | 7.618 | 7.839 | 7.588 | 7.839 | 1,299,094 | +0.22(+2.90%) |
Nov 19, 2002 | 7.686 | 7.809 | 7.580 | 7.618 | 804,751 | -0.06(-0.84%) |
Nov 18, 2002 | 7.633 | 7.691 | 7.412 | 7.683 | 1,404,490 | +0.10(+1.28%) |
Nov 15, 2002 | 7.633 | 7.659 | 7.521 | 7.586 | 1,198,458 | -0.05(-0.62%) |
Nov 14, 2002 | 7.397 | 7.677 | 7.353 | 7.633 | 1,406,190 | +0.28(+3.76%) |
Nov 13, 2002 | 7.706 | 7.889 | 7.206 | 7.356 | 2,731,124 | -0.59(-7.44%) |
Nov 12, 2002 | 8.236 | 8.300 | 7.909 | 7.947 | 888,388 | -0.23(-2.81%) |
Nov 11, 2002 | 8.309 | 8.403 | 8.115 | 8.177 | 661,616 | -0.12(-1.49%) |
Nov 08, 2002 | 8.353 | 8.386 | 8.206 | 8.300 | 610,618 | -0.03(-0.35%) |
Nov 07, 2002 | 8.627 | 8.668 | 8.268 | 8.330 | 1,178,738 | -0.30(-3.44%) |
Nov 06, 2002 | 8.497 | 8.630 | 8.271 | 8.627 | 2,019,529 | +0.20(+2.41%) |
Nov 05, 2002 | 8.280 | 8.453 | 8.183 | 8.424 | 1,434,749 | +0.07(+0.85%) |
Nov 04, 2002 | 8.774 | 8.806 | 8.236 | 8.353 | 1,225,657 | -0.42(-4.79%) |
Nov 01, 2002 | 8.383 | 8.774 | 8.341 | 8.774 | 1,282,775 | +0.45(+5.37%) |
Oct 31, 2002 | 8.421 | 8.527 | 8.221 | 8.327 | 812,571 | -0.04(-0.42%) |
Oct 30, 2002 | 7.903 | 8.362 | 7.903 | 8.362 | 1,066,202 | +0.46(+5.85%) |
Oct 29, 2002 | 8.080 | 8.080 | 7.789 | 7.900 | 769,733 | -0.12(-1.50%) |
Oct 28, 2002 | 7.897 | 8.162 | 7.809 | 8.021 | 1,225,997 | +0.12(+1.56%) |
Oct 25, 2002 | 8.339 | 8.341 | 7.880 | 7.897 | 1,123,320 | -0.50(-5.92%) |
Oct 24, 2002 | 8.706 | 8.783 | 8.383 | 8.394 | 1,581,964 | -0.26(-3.02%) |
Oct 23, 2002 | 8.303 | 8.656 | 8.303 | 8.656 | 1,104,961 | +0.28(+3.37%) |
Oct 22, 2002 | 8.456 | 8.500 | 8.297 | 8.374 | 1,624,463 | -0.14(-1.59%) |
Oct 21, 2002 | 8.406 | 8.509 | 8.236 | 8.509 | 962,166 | +0.08(+0.98%) |
Oct 18, 2002 | 8.253 | 8.506 | 8.162 | 8.427 | 1,630,243 | +0.18(+2.14%) |
Oct 17, 2002 | 7.971 | 8.259 | 7.971 | 8.250 | 1,298,754 | +0.39(+5.02%) |
Oct 16, 2002 | 8.106 | 8.206 | 7.821 | 7.856 | 1,298,414 | -0.25(-3.08%) |
Oct 15, 2002 | 8.089 | 8.106 | 7.944 | 8.106 | 1,396,671 | +0.37(+4.79%) |
Oct 14, 2002 | 7.324 | 7.736 | 7.324 | 7.736 | 1,760,118 | +0.41(+5.62%) |
Oct 11, 2002 | 7.544 | 7.553 | 7.294 | 7.324 | 1,475,548 | -0.04(-0.60%) |
Oct 10, 2002 | 7.080 | 7.368 | 6.897 | 7.368 | 1,588,084 | +0.22(+3.13%) |
Oct 09, 2002 | 7.236 | 7.506 | 7.091 | 7.144 | 837,050 | -0.24(-3.19%) |
Oct 08, 2002 | 7.294 | 7.441 | 7.059 | 7.380 | 1,335,813 | +0.09(+1.17%) |
Oct 07, 2002 | 7.677 | 7.747 | 7.236 | 7.294 | 2,117,786 | -0.32(-4.17%) |
Oct 04, 2002 | 7.897 | 7.953 | 7.568 | 7.612 | 1,198,118 | -0.21(-2.74%) |
Oct 03, 2002 | 7.789 | 8.047 | 7.691 | 7.827 | 1,710,480 | +0.11(+1.45%) |
Oct 02, 2002 | 7.665 | 8.089 | 7.506 | 7.715 | 2,289,140 | +0.05(+0.65%) |
Oct 01, 2002 | 7.371 | 7.680 | 7.268 | 7.665 | 3,371,322 | -2.32(-23.24%) |
Sep 26, 2002 | 9.542 | 10.05 | 9.530 | 9.986 | 713,295 | +0.52(+5.47%) |
Sep 25, 2002 | 9.412 | 9.600 | 9.353 | 9.468 | 1,591,484 | +0.12(+1.29%) |
Sep 24, 2002 | 9.483 | 9.571 | 9.333 | 9.347 | 1,869,934 | -0.14(-1.43%) |
Sep 23, 2002 | 9.559 | 9.783 | 9.353 | 9.483 | 1,790,377 | -0.05(-0.49%) |
Sep 20, 2002 | 9.815 | 10.02 | 9.506 | 9.530 | 1,278,355 | -0.21(-2.17%) |
Sep 19, 2002 | 10.01 | 10.15 | 9.742 | 9.742 | 947,206 | -0.27(-2.67%) |
Sep 18, 2002 | 9.912 | 10.19 | 9.877 | 10.01 | 605,858 | +0.07(+0.68%) |
Sep 17, 2002 | 10.15 | 10.18 | 9.897 | 9.942 | 1,108,021 | -0.38(-3.70%) |
Sep 16, 2002 | 10.12 | 10.41 | 10.03 | 10.32 | 621,158 | +0.23(+2.27%) |
Sep 13, 2002 | 9.897 | 10.21 | 9.780 | 10.09 | 843,850 | +0.17(+1.72%) |
Sep 12, 2002 | 10.24 | 10.25 | 9.909 | 9.924 | 135,995 | -0.31(-3.07%) |
Sep 11, 2002 | 10.41 | 10.41 | 10.24 | 10.24 | 729,274 | +0.03(+0.29%) |
Sep 10, 2002 | 10.03 | 10.23 | 9.971 | 10.21 | 934,967 | +0.25(+2.48%) |
Sep 09, 2002 | 9.912 | 10.05 | 9.765 | 9.962 | 785,372 | +0.07(+0.74%) |
Sep 06, 2002 | 9.865 | 9.997 | 9.733 | 9.889 | 1,330,033 | +0.20(+2.06%) |
Sep 05, 2002 | 10.07 | 10.07 | 9.427 | 9.689 | 3,924,142 | -0.46(-4.49%) |
Sep 04, 2002 | 10.03 | 10.28 | 9.768 | 10.14 | 1,410,610 | +0.04(+0.41%) |
Sep 03, 2002 | 10.52 | 10.57 | 10.10 | 10.10 | 869,009 | -0.62(-5.79%) |
Aug 30, 2002 | 10.50 | 10.84 | 10.49 | 10.72 | 549,420 | +0.23(+2.19%) |
Aug 29, 2002 | 10.59 | 10.72 | 10.31 | 10.49 | 882,609 | -0.12(-1.16%) |
Aug 28, 2002 | 10.75 | 10.82 | 10.53 | 10.62 | 688,135 | -0.15(-1.42%) |
Aug 27, 2002 | 11.25 | 11.28 | 10.69 | 10.77 | 1,166,499 | -0.32(-2.86%) |
Aug 26, 2002 | 10.91 | 11.16 | 10.79 | 11.09 | 1,028,124 | +0.18(+1.67%) |
Aug 23, 2002 | 11.09 | 11.16 | 10.85 | 10.91 | 907,428 | -0.22(-1.96%) |
Aug 22, 2002 | 10.75 | 11.19 | 10.68 | 11.12 | 1,409,930 | +0.38(+3.53%) |
Aug 21, 2002 | 10.68 | 10.77 | 10.47 | 10.74 | 937,687 | +0.05(+0.49%) |
Aug 20, 2002 | 11.02 | 11.02 | 10.52 | 10.69 | 8,159,714 | -0.21(-1.89%) |
Aug 16, 2002 | 10.93 | 10.94 | 10.69 | 10.90 | 1,435,089 | -0.18(-1.65%) |
Aug 15, 2002 | 10.57 | 11.09 | 10.53 | 11.08 | 1,317,793 | +0.51(+4.78%) |
Aug 14, 2002 | 10.44 | 10.57 | 10.15 | 10.57 | 1,072,322 | +0.29(+2.86%) |
Aug 13, 2002 | 10.39 | 10.52 | 10.25 | 10.28 | 1,172,619 | -0.21(-1.99%) |
Aug 12, 2002 | 10.19 | 10.57 | 9.909 | 10.49 | 1,531,306 | +1.37(+15.07%) |
Aug 07, 2002 | 9.144 | 9.177 | 8.824 | 9.115 | 1,304,874 | -0.03(-0.32%) |
Aug 06, 2002 | 8.891 | 9.250 | 8.891 | 9.144 | 779,932 | +0.37(+4.22%) |
Aug 05, 2002 | 8.944 | 9.177 | 8.771 | 8.774 | 817,331 | -0.24(-2.71%) |
Aug 02, 2002 | 9.486 | 9.500 | 9.003 | 9.018 | 807,811 | -0.40(-4.22%) |
Aug 01, 2002 | 9.697 | 9.853 | 9.353 | 9.415 | 1,096,801 | -0.34(-3.50%) |
Jul 31, 2002 | 9.765 | 9.765 | 9.483 | 9.756 | 790,472 | +0.01(+0.09%) |
Jul 30, 2002 | 9.839 | 9.927 | 9.630 | 9.747 | 1,316,093 | -0.11(-1.16%) |
Jul 29, 2002 | 9.309 | 9.862 | 9.309 | 9.862 | 844,190 | +0.67(+7.33%) |
Jul 26, 2002 | 9.268 | 9.356 | 8.971 | 9.189 | 1,097,481 | -0.08(-0.86%) |
Jul 25, 2002 | 9.197 | 9.530 | 9.059 | 9.268 | 1,663,561 | +0.07(+0.77%) |
Jul 24, 2002 | 8.721 | 9.197 | 8.500 | 9.197 | 1,883,194 | +0.40(+4.58%) |
Jul 23, 2002 | 9.089 | 9.253 | 8.736 | 8.794 | 1,178,398 | -0.29(-3.24%) |
Jul 22, 2002 | 9.339 | 9.559 | 8.974 | 9.089 | 2,086,847 | -0.41(-4.36%) |
Jul 19, 2002 | 9.662 | 9.665 | 9.465 | 9.503 | 1,184,858 | -0.12(-1.22%) |
Jul 17, 2002 | 9.794 | 10.00 | 9.436 | 9.621 | 1,373,212 | +0.11(+1.21%) |
Jul 12, 2002 | 9.765 | 9.962 | 9.374 | 9.506 | 3,297,884 | -0.20(-2.06%) |
Jul 11, 2002 | 9.986 | 9.986 | 9.486 | 9.706 | 1,290,594 | -0.34(-3.42%) |
Jul 10, 2002 | 10.40 | 10.43 | 10.05 | 10.05 | 1,641,122 | -0.07(-0.67%) |
Jul 09, 2002 | 9.989 | 10.12 | 9.989 | 10.12 | 1,455,149 | +0.13(+1.30%) |
Jul 08, 2002 | 10.47 | 10.65 | 9.868 | 9.989 | 1,734,619 | -0.53(-5.01%) |
Jul 05, 2002 | 10.22 | 10.54 | 10.22 | 10.52 | 295,449 | +0.33(+3.23%) |
Jul 04, 2002 | 10.06 | 10.22 | 9.806 | 10.19 | 1,002,624 | +0.00(+0.00%) |
Jul 03, 2002 | 10.06 | 10.22 | 9.806 | 10.19 | 995,825 | +0.11(+1.11%) |
Jul 02, 2002 | 10.22 | 10.38 | 9.853 | 10.07 | 1,091,361 | -0.18(-1.75%) |