Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.768 | 7.945 | 7.689 | 7.871 | 1,250,655 | +0.18(+2.29%) |
Jul 30, 2003 | 7.756 | 7.756 | 7.639 | 7.695 | 1,453,887 | -0.06(-0.80%) |
Jul 29, 2003 | 7.821 | 7.883 | 7.674 | 7.756 | 1,930,359 | -0.06(-0.83%) |
Jul 28, 2003 | 7.709 | 7.821 | 7.568 | 7.821 | 2,552,968 | +0.11(+1.45%) |
Jul 25, 2003 | 7.592 | 7.709 | 7.562 | 7.709 | 777,241 | +0.06(+0.77%) |
Jul 24, 2003 | 7.812 | 7.909 | 7.636 | 7.650 | 704,513 | -0.10(-1.33%) |
Jul 23, 2003 | 7.827 | 7.989 | 7.636 | 7.753 | 1,095,343 | -0.07(-0.87%) |
Jul 22, 2003 | 8.101 | 8.174 | 7.798 | 7.821 | 811,226 | -0.28(-3.45%) |
Jul 21, 2003 | 8.077 | 8.171 | 8.003 | 8.101 | 1,476,997 | +0.02(+0.29%) |
Jul 18, 2003 | 7.753 | 8.121 | 7.712 | 8.077 | 872,740 | +0.29(+3.70%) |
Jul 17, 2003 | 7.644 | 7.836 | 7.600 | 7.789 | 1,237,401 | +0.14(+1.89%) |
Jul 16, 2003 | 7.836 | 7.898 | 7.606 | 7.644 | 748,354 | -0.19(-2.40%) |
Jul 15, 2003 | 7.918 | 7.930 | 7.739 | 7.833 | 1,856,951 | -0.08(-1.04%) |
Jul 14, 2003 | 8.224 | 8.224 | 7.912 | 7.915 | 1,308,770 | -0.24(-2.89%) |
Jul 11, 2003 | 8.171 | 8.239 | 8.080 | 8.151 | 725,584 | -0.01(-0.18%) |
Jul 10, 2003 | 8.463 | 8.474 | 8.086 | 8.165 | 1,670,712 | -0.28(-3.31%) |
Jul 09, 2003 | 8.298 | 8.533 | 8.274 | 8.445 | 1,281,582 | +0.18(+2.14%) |
Jul 08, 2003 | 8.286 | 8.315 | 8.101 | 8.268 | 1,938,855 | -0.02(-0.21%) |
Jul 07, 2003 | 8.568 | 8.589 | 8.259 | 8.286 | 1,695,521 | -0.28(-3.23%) |
Jul 03, 2003 | 8.607 | 8.651 | 8.471 | 8.563 | 1,111,995 | -0.03(-0.34%) |
Jul 02, 2003 | 8.492 | 8.592 | 8.339 | 8.592 | 1,095,683 | +0.10(+1.18%) |
Jul 01, 2003 | 8.595 | 8.595 | 8.377 | 8.492 | 1,009,700 | -0.10(-1.16%) |
Jun 30, 2003 | 8.783 | 8.795 | 8.563 | 8.592 | 874,099 | -0.14(-1.58%) |
Jun 27, 2003 | 8.710 | 8.886 | 8.710 | 8.730 | 552,259 | +0.01(+0.10%) |
Jun 26, 2003 | 8.945 | 9.027 | 8.692 | 8.721 | 1,487,192 | -0.25(-2.82%) |
Jun 25, 2003 | 8.769 | 9.048 | 8.766 | 8.974 | 1,011,739 | +0.22(+2.52%) |
Jun 24, 2003 | 8.692 | 8.833 | 8.692 | 8.754 | 470,355 | +0.06(+0.71%) |
Jun 23, 2003 | 8.813 | 8.889 | 8.651 | 8.692 | 613,432 | -0.13(-1.50%) |
Jun 20, 2003 | 9.025 | 9.080 | 8.807 | 8.824 | 769,085 | -0.13(-1.41%) |
Jun 19, 2003 | 8.763 | 9.075 | 8.716 | 8.951 | 2,113,200 | +0.19(+2.22%) |
Jun 18, 2003 | 8.842 | 8.954 | 8.716 | 8.757 | 1,365,185 | -0.14(-1.62%) |
Jun 17, 2003 | 8.930 | 8.989 | 8.845 | 8.901 | 1,632,649 | +0.00(+0.00%) |
Jun 16, 2003 | 9.107 | 9.122 | 8.710 | 8.901 | 2,058,823 | -0.19(-2.10%) |
Jun 13, 2003 | 9.210 | 9.275 | 9.004 | 9.092 | 1,413,444 | -0.18(-1.94%) |
Jun 12, 2003 | 9.516 | 9.651 | 9.133 | 9.272 | 1,952,450 | -0.24(-2.57%) |
Jun 11, 2003 | 8.930 | 9.528 | 8.833 | 9.516 | 1,887,538 | +0.66(+7.44%) |
Jun 10, 2003 | 8.827 | 8.919 | 8.769 | 8.857 | 400,005 | +0.05(+0.53%) |
Jun 09, 2003 | 8.695 | 8.816 | 8.610 | 8.810 | 935,272 | +0.06(+0.64%) |
Jun 06, 2003 | 8.989 | 9.027 | 8.707 | 8.754 | 900,607 | -0.19(-2.14%) |
Jun 05, 2003 | 8.792 | 8.948 | 8.754 | 8.945 | 605,276 | +0.08(+0.90%) |
Jun 04, 2003 | 8.886 | 9.004 | 8.842 | 8.866 | 748,014 | -0.02(-0.23%) |
Jun 03, 2003 | 8.898 | 8.916 | 8.783 | 8.886 | 772,143 | -0.09(-1.02%) |
Jun 02, 2003 | 9.086 | 9.136 | 8.957 | 8.977 | 603,577 | -0.11(-1.20%) |
May 30, 2003 | 8.798 | 9.098 | 8.792 | 9.086 | 1,020,575 | +0.32(+3.62%) |
May 29, 2003 | 8.872 | 8.872 | 8.745 | 8.769 | 1,201,377 | -0.09(-1.00%) |
May 28, 2003 | 9.072 | 9.072 | 8.751 | 8.857 | 672,227 | -0.21(-2.37%) |
May 27, 2003 | 8.848 | 9.089 | 8.821 | 9.072 | 733,060 | +0.22(+2.49%) |
May 23, 2003 | 8.916 | 8.919 | 8.777 | 8.851 | 910,463 | -0.02(-0.20%) |
May 22, 2003 | 8.930 | 9.004 | 8.854 | 8.869 | 780,300 | -0.06(-0.69%) |
May 21, 2003 | 8.563 | 8.974 | 8.513 | 8.930 | 1,608,859 | +0.37(+4.30%) |
May 20, 2003 | 8.683 | 8.710 | 8.474 | 8.563 | 1,013,098 | -0.12(-1.36%) |
May 19, 2003 | 8.783 | 8.842 | 8.663 | 8.680 | 838,075 | -0.16(-1.80%) |
May 16, 2003 | 8.798 | 8.869 | 8.689 | 8.839 | 748,354 | +0.06(+0.67%) |
May 15, 2003 | 8.783 | 8.798 | 8.677 | 8.780 | 517,254 | +0.03(+0.34%) |
May 14, 2003 | 8.666 | 8.751 | 8.545 | 8.751 | 752,092 | +0.10(+1.19%) |
May 13, 2003 | 8.460 | 8.677 | 8.415 | 8.648 | 1,057,279 | +0.19(+2.19%) |
May 12, 2003 | 8.415 | 8.577 | 8.386 | 8.463 | 825,160 | +0.05(+0.56%) |
May 09, 2003 | 8.254 | 8.415 | 8.159 | 8.415 | 1,152,778 | +0.19(+2.36%) |
May 08, 2003 | 8.101 | 8.298 | 8.033 | 8.221 | 843,852 | +0.13(+1.64%) |
May 07, 2003 | 7.709 | 8.124 | 7.559 | 8.089 | 1,550,065 | +0.38(+4.92%) |
May 06, 2003 | 7.686 | 7.768 | 7.686 | 7.709 | 785,058 | -0.05(-0.64%) |
May 05, 2003 | 7.812 | 7.886 | 7.695 | 7.759 | 704,173 | -0.02(-0.30%) |
May 02, 2003 | 7.580 | 7.842 | 7.580 | 7.783 | 955,663 | +0.21(+2.72%) |
May 01, 2003 | 7.547 | 7.659 | 7.483 | 7.577 | 993,387 | +0.01(+0.08%) |
Apr 30, 2003 | 7.336 | 7.583 | 7.333 | 7.571 | 1,022,954 | +0.24(+3.21%) |
Apr 29, 2003 | 7.453 | 7.486 | 7.274 | 7.336 | 728,642 | -0.12(-1.58%) |
Apr 28, 2003 | 7.594 | 7.724 | 7.377 | 7.453 | 1,053,201 | -0.14(-1.82%) |
Apr 25, 2003 | 7.700 | 7.700 | 7.489 | 7.592 | 562,455 | -0.11(-1.41%) |
Apr 24, 2003 | 7.739 | 7.853 | 7.700 | 7.700 | 717,767 | -0.11(-1.39%) |
Apr 23, 2003 | 7.724 | 7.945 | 7.724 | 7.809 | 1,172,489 | +0.12(+1.61%) |
Apr 22, 2003 | 7.609 | 7.759 | 7.556 | 7.686 | 861,185 | +0.08(+1.04%) |
Apr 21, 2003 | 7.606 | 7.718 | 7.556 | 7.606 | 1,043,345 | +0.03(+0.39%) |
Apr 17, 2003 | 7.474 | 7.633 | 7.424 | 7.577 | 1,043,685 | +0.08(+1.06%) |
Apr 16, 2003 | 7.627 | 7.668 | 7.489 | 7.497 | 485,648 | -0.10(-1.32%) |
Apr 15, 2003 | 7.727 | 7.750 | 7.503 | 7.597 | 691,259 | -0.13(-1.68%) |
Apr 14, 2003 | 7.745 | 7.795 | 7.697 | 7.727 | 629,745 | -0.01(-0.19%) |
Apr 11, 2003 | 7.674 | 7.783 | 7.574 | 7.742 | 959,402 | +0.07(+0.88%) |
Apr 10, 2003 | 7.453 | 7.697 | 7.453 | 7.674 | 628,046 | +0.24(+3.25%) |
Apr 09, 2003 | 7.368 | 7.441 | 7.365 | 7.433 | 398,306 | +0.07(+0.92%) |
Apr 08, 2003 | 7.430 | 7.483 | 7.312 | 7.365 | 564,494 | -0.11(-1.42%) |
Apr 07, 2003 | 7.650 | 7.692 | 7.468 | 7.471 | 478,511 | -0.11(-1.40%) |
Apr 04, 2003 | 7.574 | 7.618 | 7.515 | 7.577 | 778,261 | +0.04(+0.47%) |
Apr 03, 2003 | 7.639 | 7.668 | 7.500 | 7.542 | 665,770 | -0.08(-1.04%) |
Apr 02, 2003 | 7.574 | 7.653 | 7.444 | 7.621 | 931,194 | +0.12(+1.61%) |
Apr 01, 2003 | 7.512 | 7.533 | 7.389 | 7.500 | 2,465,626 | -0.04(-0.51%) |
Mar 31, 2003 | 7.724 | 7.739 | 7.503 | 7.539 | 585,225 | -0.24(-3.06%) |
Mar 28, 2003 | 7.592 | 7.777 | 7.592 | 7.777 | 454,382 | +0.17(+2.24%) |
Mar 27, 2003 | 7.518 | 7.659 | 7.468 | 7.606 | 748,354 | +0.12(+1.65%) |
Mar 26, 2003 | 7.571 | 7.615 | 7.444 | 7.483 | 633,144 | -0.10(-1.36%) |
Mar 25, 2003 | 7.462 | 7.650 | 7.462 | 7.586 | 590,323 | +0.12(+1.66%) |
Mar 24, 2003 | 7.577 | 7.756 | 7.430 | 7.462 | 676,985 | -0.19(-2.46%) |
Mar 21, 2003 | 7.915 | 7.936 | 7.586 | 7.650 | 1,011,739 | -0.12(-1.55%) |
Mar 20, 2003 | 7.559 | 7.848 | 7.559 | 7.771 | 751,073 | +0.14(+1.81%) |
Mar 19, 2003 | 7.783 | 7.871 | 7.606 | 7.633 | 913,522 | -0.11(-1.44%) |
Mar 18, 2003 | 7.430 | 7.798 | 7.268 | 7.745 | 1,273,765 | +0.31(+4.24%) |
Mar 17, 2003 | 7.386 | 7.562 | 7.386 | 7.430 | 1,012,759 | -0.01(-0.16%) |
Mar 14, 2003 | 7.433 | 7.497 | 7.362 | 7.441 | 1,183,025 | -0.03(-0.39%) |
Mar 13, 2003 | 7.515 | 7.621 | 7.362 | 7.471 | 1,837,919 | -0.00(-0.04%) |
Mar 12, 2003 | 7.594 | 7.603 | 7.418 | 7.474 | 846,231 | -0.15(-1.97%) |
Mar 11, 2003 | 7.803 | 7.951 | 7.624 | 7.624 | 724,564 | -0.25(-3.21%) |
Mar 10, 2003 | 7.945 | 8.042 | 7.848 | 7.877 | 980,813 | -0.09(-1.14%) |
Mar 07, 2003 | 7.974 | 8.077 | 7.865 | 7.968 | 936,632 | -0.06(-0.70%) |
Mar 06, 2003 | 7.827 | 8.048 | 7.827 | 8.024 | 1,378,779 | +0.12(+1.56%) |
Mar 05, 2003 | 7.959 | 8.062 | 7.871 | 7.901 | 898,228 | -0.07(-0.85%) |
Mar 04, 2003 | 7.995 | 8.080 | 7.924 | 7.968 | 775,542 | -0.04(-0.48%) |
Mar 03, 2003 | 8.068 | 8.133 | 7.945 | 8.006 | 1,255,073 | -0.09(-1.05%) |
Feb 28, 2003 | 7.930 | 8.168 | 7.898 | 8.092 | 1,305,371 | +0.18(+2.31%) |
Feb 27, 2003 | 8.224 | 8.251 | 7.827 | 7.909 | 1,534,771 | -0.31(-3.76%) |
Feb 26, 2003 | 8.027 | 8.271 | 8.009 | 8.218 | 1,023,294 | +0.16(+1.97%) |
Feb 25, 2003 | 8.177 | 8.357 | 7.974 | 8.059 | 1,874,284 | -0.07(-0.83%) |
Feb 24, 2003 | 7.886 | 8.151 | 7.862 | 8.127 | 1,012,419 | +0.17(+2.18%) |
Feb 21, 2003 | 7.606 | 8.003 | 7.606 | 7.953 | 1,521,857 | +0.32(+4.16%) |
Feb 20, 2003 | 7.547 | 7.671 | 7.453 | 7.636 | 995,426 | +0.08(+1.09%) |
Feb 19, 2003 | 7.592 | 7.606 | 7.436 | 7.553 | 1,561,960 | -0.06(-0.85%) |
Feb 18, 2003 | 7.253 | 7.665 | 7.171 | 7.618 | 1,693,822 | +0.42(+5.89%) |
Feb 14, 2003 | 7.180 | 7.250 | 7.047 | 7.194 | 1,528,654 | +0.07(+0.95%) |
Feb 13, 2003 | 7.415 | 7.439 | 6.994 | 7.127 | 1,986,095 | -0.29(-3.89%) |
Feb 12, 2003 | 7.550 | 7.592 | 7.353 | 7.415 | 980,473 | -0.16(-2.10%) |
Feb 11, 2003 | 7.621 | 7.636 | 7.471 | 7.574 | 1,288,379 | -0.02(-0.23%) |
Feb 10, 2003 | 7.341 | 7.600 | 7.321 | 7.592 | 1,228,905 | +0.23(+3.08%) |
Feb 07, 2003 | 7.415 | 7.459 | 7.312 | 7.365 | 842,153 | +0.00(+0.00%) |
Feb 06, 2003 | 7.341 | 7.459 | 7.268 | 7.365 | 1,227,885 | -0.01(-0.20%) |
Feb 05, 2003 | 7.503 | 7.606 | 7.356 | 7.380 | 937,651 | -0.16(-2.18%) |
Feb 04, 2003 | 7.365 | 7.559 | 7.265 | 7.544 | 1,279,543 | +0.17(+2.27%) |
Feb 03, 2003 | 7.353 | 7.492 | 7.209 | 7.377 | 774,862 | +0.02(+0.32%) |
Jan 31, 2003 | 7.165 | 7.406 | 7.138 | 7.353 | 1,088,546 | +0.17(+2.38%) |
Jan 30, 2003 | 7.135 | 7.297 | 7.135 | 7.183 | 1,682,947 | +0.12(+1.71%) |
Jan 29, 2003 | 6.950 | 7.121 | 6.871 | 7.062 | 1,530,353 | +0.11(+1.65%) |
Jan 28, 2003 | 6.965 | 7.209 | 6.929 | 6.947 | 1,249,636 | +0.01(+0.17%) |
Jan 27, 2003 | 7.227 | 7.227 | 6.903 | 6.935 | 1,066,115 | -0.29(-4.03%) |
Jan 24, 2003 | 7.297 | 7.303 | 7.012 | 7.227 | 1,698,580 | -0.07(-0.97%) |
Jan 23, 2003 | 7.121 | 7.391 | 6.997 | 7.297 | 2,561,804 | +0.18(+2.48%) |
Jan 22, 2003 | 7.524 | 7.524 | 6.650 | 7.121 | 7,263,997 | -0.40(-5.32%) |
Jan 21, 2003 | 7.718 | 7.718 | 7.403 | 7.521 | 1,074,272 | -0.19(-2.52%) |
Jan 17, 2003 | 7.898 | 8.092 | 7.665 | 7.715 | 1,631,969 | -0.18(-2.31%) |
Jan 16, 2003 | 7.774 | 7.965 | 7.774 | 7.898 | 1,178,267 | +0.12(+1.59%) |
Jan 15, 2003 | 7.486 | 7.812 | 7.456 | 7.774 | 922,018 | +0.31(+4.22%) |
Jan 14, 2003 | 7.489 | 7.562 | 7.356 | 7.459 | 1,327,122 | -0.02(-0.24%) |
Jan 13, 2003 | 7.798 | 7.798 | 7.444 | 7.477 | 1,049,803 | -0.29(-3.79%) |
Jan 10, 2003 | 7.765 | 7.853 | 7.680 | 7.771 | 776,901 | +0.01(+0.11%) |
Jan 09, 2003 | 7.674 | 7.806 | 7.656 | 7.762 | 941,730 | +0.12(+1.58%) |
Jan 08, 2003 | 7.798 | 7.827 | 7.503 | 7.642 | 1,091,604 | -0.16(-2.00%) |
Jan 07, 2003 | 8.195 | 8.312 | 7.680 | 7.798 | 1,320,325 | -0.23(-2.82%) |
Jan 06, 2003 | 8.195 | 8.277 | 7.945 | 8.024 | 1,061,358 | -0.28(-3.37%) |
Jan 03, 2003 | 8.474 | 8.515 | 8.233 | 8.304 | 704,513 | -0.13(-1.54%) |
Jan 02, 2003 | 8.212 | 8.448 | 8.104 | 8.433 | 825,160 | +0.22(+2.69%) |
Dec 31, 2002 | 8.106 | 8.224 | 7.936 | 8.212 | 658,633 | +0.11(+1.31%) |
Dec 30, 2002 | 8.318 | 8.371 | 7.918 | 8.106 | 1,266,628 | -0.21(-2.55%) |
Dec 27, 2002 | 8.533 | 8.630 | 8.239 | 8.318 | 567,892 | -0.23(-2.69%) |
Dec 26, 2002 | 8.695 | 8.766 | 8.504 | 8.548 | 599,159 | -0.16(-1.79%) |
Dec 24, 2002 | 8.739 | 8.742 | 8.627 | 8.704 | 305,866 | -0.01(-0.17%) |
Dec 23, 2002 | 8.719 | 8.724 | 8.563 | 8.719 | 693,298 | -0.02(-0.24%) |
Dec 20, 2002 | 8.504 | 8.739 | 8.395 | 8.739 | 888,713 | +0.27(+3.20%) |
Dec 19, 2002 | 8.460 | 8.642 | 8.445 | 8.468 | 866,622 | -0.00(-0.03%) |
Dec 18, 2002 | 8.571 | 8.680 | 8.410 | 8.471 | 970,957 | -0.10(-1.17%) |
Dec 17, 2002 | 8.783 | 8.804 | 8.557 | 8.571 | 672,567 | -0.24(-2.74%) |
Dec 16, 2002 | 8.827 | 8.895 | 8.745 | 8.813 | 808,847 | +0.18(+2.08%) |
Dec 13, 2002 | 8.774 | 8.872 | 8.616 | 8.633 | 1,634,008 | -0.14(-1.61%) |
Dec 12, 2002 | 8.239 | 8.874 | 8.224 | 8.774 | 1,313,868 | +0.54(+6.58%) |
Dec 11, 2002 | 8.271 | 8.271 | 8.130 | 8.233 | 725,584 | -0.04(-0.43%) |
Dec 10, 2002 | 8.207 | 8.301 | 8.086 | 8.268 | 720,826 | +0.09(+1.04%) |
Dec 09, 2002 | 8.342 | 8.501 | 8.180 | 8.183 | 789,476 | -0.15(-1.80%) |
Dec 06, 2002 | 8.062 | 8.457 | 8.059 | 8.333 | 793,554 | +0.24(+2.94%) |
Dec 05, 2002 | 8.195 | 8.239 | 8.033 | 8.095 | 720,146 | -0.06(-0.76%) |
Dec 04, 2002 | 8.254 | 8.274 | 8.048 | 8.156 | 1,194,919 | -0.27(-3.25%) |
Dec 03, 2002 | 8.501 | 8.604 | 8.398 | 8.430 | 557,357 | -0.07(-0.87%) |
Dec 02, 2002 | 8.180 | 8.504 | 8.151 | 8.504 | 981,152 | +0.46(+5.78%) |
Nov 29, 2002 | 8.033 | 8.162 | 8.033 | 8.039 | 397,287 | +0.05(+0.59%) |
Nov 27, 2002 | 7.906 | 8.009 | 7.827 | 7.992 | 553,958 | +0.15(+1.95%) |
Nov 26, 2002 | 8.033 | 8.048 | 7.821 | 7.839 | 548,861 | -0.19(-2.31%) |
Nov 25, 2002 | 7.974 | 8.077 | 7.912 | 8.024 | 618,870 | +0.02(+0.26%) |
Nov 22, 2002 | 8.151 | 8.177 | 7.901 | 8.003 | 1,191,521 | -0.12(-1.45%) |
Nov 21, 2002 | 7.915 | 8.151 | 7.877 | 8.121 | 1,393,053 | +0.28(+3.56%) |
Nov 20, 2002 | 7.621 | 7.842 | 7.592 | 7.842 | 1,298,574 | +0.22(+2.90%) |
Nov 19, 2002 | 7.689 | 7.812 | 7.583 | 7.621 | 804,429 | -0.06(-0.84%) |
Nov 18, 2002 | 7.636 | 7.695 | 7.415 | 7.686 | 1,403,928 | +0.10(+1.28%) |
Nov 15, 2002 | 7.636 | 7.662 | 7.524 | 7.589 | 1,197,978 | -0.05(-0.62%) |
Nov 14, 2002 | 7.400 | 7.680 | 7.356 | 7.636 | 1,405,628 | +0.28(+3.76%) |
Nov 13, 2002 | 7.709 | 7.892 | 7.209 | 7.359 | 2,730,031 | -0.59(-7.44%) |
Nov 12, 2002 | 8.239 | 8.304 | 7.912 | 7.951 | 888,033 | -0.23(-2.81%) |
Nov 11, 2002 | 8.312 | 8.407 | 8.118 | 8.180 | 661,352 | -0.12(-1.49%) |
Nov 08, 2002 | 8.357 | 8.389 | 8.209 | 8.304 | 610,374 | -0.03(-0.35%) |
Nov 07, 2002 | 8.630 | 8.671 | 8.271 | 8.333 | 1,178,267 | -0.30(-3.44%) |
Nov 06, 2002 | 8.501 | 8.633 | 8.274 | 8.630 | 2,018,721 | +0.20(+2.41%) |
Nov 05, 2002 | 8.283 | 8.457 | 8.186 | 8.427 | 1,434,175 | +0.07(+0.85%) |
Nov 04, 2002 | 8.777 | 8.810 | 8.239 | 8.357 | 1,225,166 | -0.42(-4.79%) |
Nov 01, 2002 | 8.386 | 8.777 | 8.345 | 8.777 | 1,282,261 | +0.45(+5.37%) |
Oct 31, 2002 | 8.424 | 8.530 | 8.224 | 8.330 | 812,246 | -0.04(-0.42%) |
Oct 30, 2002 | 7.906 | 8.365 | 7.906 | 8.365 | 1,065,776 | +0.46(+5.85%) |
Oct 29, 2002 | 8.083 | 8.083 | 7.792 | 7.903 | 769,425 | -0.12(-1.50%) |
Oct 28, 2002 | 7.901 | 8.165 | 7.812 | 8.024 | 1,225,506 | +0.12(+1.56%) |
Oct 25, 2002 | 8.342 | 8.345 | 7.883 | 7.901 | 1,122,871 | -0.50(-5.92%) |
Oct 24, 2002 | 8.710 | 8.786 | 8.386 | 8.398 | 1,581,331 | -0.26(-3.02%) |
Oct 23, 2002 | 8.307 | 8.660 | 8.307 | 8.660 | 1,104,519 | +0.28(+3.37%) |
Oct 22, 2002 | 8.460 | 8.504 | 8.301 | 8.377 | 1,623,813 | -0.14(-1.59%) |
Oct 21, 2002 | 8.410 | 8.513 | 8.239 | 8.513 | 961,781 | +0.08(+0.98%) |
Oct 18, 2002 | 8.257 | 8.510 | 8.165 | 8.430 | 1,629,590 | +0.18(+2.14%) |
Oct 17, 2002 | 7.974 | 8.262 | 7.974 | 8.254 | 1,298,234 | +0.39(+5.02%) |
Oct 16, 2002 | 8.109 | 8.209 | 7.824 | 7.859 | 1,297,895 | -0.25(-3.08%) |
Oct 15, 2002 | 8.092 | 8.109 | 7.948 | 8.109 | 1,396,112 | +0.37(+4.79%) |
Oct 14, 2002 | 7.327 | 7.739 | 7.327 | 7.739 | 1,759,414 | +0.41(+5.62%) |
Oct 11, 2002 | 7.547 | 7.556 | 7.297 | 7.327 | 1,474,957 | -0.04(-0.60%) |
Oct 10, 2002 | 7.082 | 7.371 | 6.900 | 7.371 | 1,587,448 | +0.22(+3.13%) |
Oct 09, 2002 | 7.238 | 7.509 | 7.094 | 7.147 | 836,715 | -0.24(-3.19%) |
Oct 08, 2002 | 7.297 | 7.444 | 7.062 | 7.383 | 1,335,278 | +0.09(+1.17%) |
Oct 07, 2002 | 7.680 | 7.750 | 7.238 | 7.297 | 2,116,938 | -0.32(-4.17%) |
Oct 04, 2002 | 7.901 | 7.956 | 7.571 | 7.615 | 1,197,638 | -0.21(-2.74%) |
Oct 03, 2002 | 7.792 | 8.051 | 7.695 | 7.830 | 1,709,795 | +0.11(+1.45%) |
Oct 02, 2002 | 7.668 | 8.092 | 7.509 | 7.718 | 2,288,223 | +0.05(+0.65%) |
Oct 01, 2002 | 7.374 | 7.683 | 7.271 | 7.668 | 3,369,973 | -2.32(-23.24%) |
Sep 26, 2002 | 9.545 | 10.06 | 9.534 | 9.990 | 713,009 | +0.52(+5.47%) |
Sep 25, 2002 | 9.416 | 9.604 | 9.357 | 9.472 | 1,590,847 | +0.12(+1.29%) |
Sep 24, 2002 | 9.486 | 9.575 | 9.336 | 9.351 | 1,869,186 | -0.14(-1.43%) |
Sep 23, 2002 | 9.563 | 9.787 | 9.357 | 9.486 | 1,789,660 | -0.05(-0.49%) |
Sep 20, 2002 | 9.819 | 10.02 | 9.510 | 9.534 | 1,277,843 | -0.21(-2.17%) |
Sep 19, 2002 | 10.01 | 10.15 | 9.745 | 9.745 | 946,827 | -0.27(-2.67%) |
Sep 18, 2002 | 9.916 | 10.20 | 9.881 | 10.01 | 605,616 | +0.07(+0.68%) |
Sep 17, 2002 | 10.15 | 10.18 | 9.901 | 9.945 | 1,107,577 | -0.38(-3.70%) |
Sep 16, 2002 | 10.13 | 10.41 | 10.03 | 10.33 | 620,909 | +0.23(+2.27%) |
Sep 13, 2002 | 9.901 | 10.21 | 9.784 | 10.10 | 843,512 | +0.17(+1.72%) |
Sep 12, 2002 | 10.24 | 10.25 | 9.913 | 9.928 | 135,940 | -0.31(-3.07%) |
Sep 11, 2002 | 10.42 | 10.42 | 10.24 | 10.24 | 728,982 | +0.03(+0.29%) |
Sep 10, 2002 | 10.03 | 10.23 | 9.975 | 10.21 | 934,593 | +0.25(+2.48%) |
Sep 09, 2002 | 9.916 | 10.05 | 9.769 | 9.966 | 785,058 | +0.07(+0.74%) |
Sep 06, 2002 | 9.869 | 10.00 | 9.737 | 9.893 | 1,329,501 | +0.20(+2.06%) |
Sep 05, 2002 | 10.07 | 10.07 | 9.431 | 9.692 | 3,922,572 | -0.46(-4.49%) |
Sep 04, 2002 | 10.03 | 10.28 | 9.772 | 10.15 | 1,410,046 | +0.04(+0.41%) |
Sep 03, 2002 | 10.52 | 10.57 | 10.10 | 10.11 | 868,661 | -0.62(-5.79%) |
Aug 30, 2002 | 10.50 | 10.84 | 10.49 | 10.73 | 549,200 | +0.23(+2.19%) |
Aug 29, 2002 | 10.59 | 10.73 | 10.32 | 10.50 | 882,255 | -0.12(-1.16%) |
Aug 28, 2002 | 10.75 | 10.83 | 10.54 | 10.62 | 687,860 | -0.15(-1.42%) |
Aug 27, 2002 | 11.25 | 11.28 | 10.69 | 10.78 | 1,166,032 | -0.32(-2.86%) |
Aug 26, 2002 | 10.92 | 11.16 | 10.79 | 11.09 | 1,027,712 | +0.18(+1.67%) |
Aug 23, 2002 | 11.10 | 11.17 | 10.85 | 10.91 | 907,065 | -0.22(-1.96%) |
Aug 22, 2002 | 10.75 | 11.20 | 10.68 | 11.13 | 1,409,366 | +0.38(+3.53%) |
Aug 21, 2002 | 10.68 | 10.77 | 10.47 | 10.75 | 937,311 | +0.05(+0.50%) |
Aug 20, 2002 | 11.02 | 11.02 | 10.52 | 10.70 | 8,156,449 | -0.21(-1.89%) |
Aug 16, 2002 | 10.93 | 10.95 | 10.70 | 10.90 | 1,434,515 | -0.18(-1.65%) |
Aug 15, 2002 | 10.58 | 11.10 | 10.54 | 11.08 | 1,317,266 | +0.51(+4.78%) |
Aug 14, 2002 | 10.45 | 10.58 | 10.15 | 10.58 | 1,071,893 | +0.29(+2.86%) |
Aug 13, 2002 | 10.40 | 10.53 | 10.25 | 10.28 | 1,172,149 | -0.21(-1.99%) |
Aug 12, 2002 | 10.19 | 10.57 | 9.913 | 10.49 | 1,530,693 | +1.37(+15.07%) |
Aug 07, 2002 | 9.148 | 9.180 | 8.827 | 9.119 | 1,304,352 | -0.03(-0.32%) |
Aug 06, 2002 | 8.895 | 9.254 | 8.895 | 9.148 | 779,620 | +0.37(+4.22%) |
Aug 05, 2002 | 8.948 | 9.180 | 8.774 | 8.777 | 817,004 | -0.24(-2.71%) |
Aug 02, 2002 | 9.489 | 9.504 | 9.007 | 9.022 | 807,488 | -0.40(-4.22%) |