Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.41 | 10.55 | 10.34 | 10.36 | 437,954 | +0.05(+0.50%) |
Jul 30, 2003 | 10.39 | 10.39 | 10.29 | 10.31 | 577,148 | -0.02(-0.24%) |
Jul 29, 2003 | 10.44 | 10.45 | 10.28 | 10.33 | 913,737 | -0.08(-0.73%) |
Jul 28, 2003 | 10.43 | 10.49 | 10.37 | 10.41 | 800,733 | -0.03(-0.32%) |
Jul 25, 2003 | 10.31 | 10.46 | 10.22 | 10.44 | 1,426,866 | +0.15(+1.48%) |
Jul 24, 2003 | 10.42 | 10.49 | 10.27 | 10.29 | 713,433 | -0.09(-0.85%) |
Jul 23, 2003 | 10.38 | 10.39 | 10.26 | 10.38 | 374,419 | +0.03(+0.28%) |
Jul 22, 2003 | 10.33 | 10.37 | 10.22 | 10.35 | 507,793 | +0.08(+0.74%) |
Jul 21, 2003 | 10.35 | 10.37 | 10.22 | 10.27 | 631,468 | -0.16(-1.54%) |
Jul 18, 2003 | 10.42 | 10.44 | 10.31 | 10.44 | 441,349 | +0.08(+0.82%) |
Jul 17, 2003 | 10.42 | 10.46 | 10.30 | 10.35 | 611,098 | -0.15(-1.43%) |
Jul 16, 2003 | 10.55 | 10.55 | 10.41 | 10.50 | 603,338 | -0.01(-0.06%) |
Jul 15, 2003 | 10.57 | 10.60 | 10.47 | 10.51 | 419,524 | -0.04(-0.37%) |
Jul 14, 2003 | 10.65 | 10.69 | 10.52 | 10.55 | 518,463 | +0.04(+0.35%) |
Jul 11, 2003 | 10.46 | 10.54 | 10.41 | 10.51 | 974,847 | +0.08(+0.77%) |
Jul 10, 2003 | 10.41 | 10.47 | 10.33 | 10.43 | 1,236,262 | -0.10(-0.92%) |
Jul 09, 2003 | 10.61 | 10.64 | 10.47 | 10.53 | 427,284 | -0.08(-0.76%) |
Jul 08, 2003 | 10.55 | 10.63 | 10.52 | 10.61 | 368,114 | +0.03(+0.27%) |
Jul 07, 2003 | 10.49 | 10.60 | 10.49 | 10.58 | 756,598 | +0.22(+2.09%) |
Jul 03, 2003 | 10.41 | 10.48 | 10.31 | 10.36 | 395,274 | -0.10(-0.93%) |
Jul 02, 2003 | 10.34 | 10.47 | 10.34 | 10.46 | 291,484 | +0.12(+1.12%) |
Jul 01, 2003 | 10.20 | 10.35 | 10.11 | 10.34 | 1,096,582 | +0.12(+1.13%) |
Jun 30, 2003 | 10.34 | 10.34 | 10.20 | 10.23 | 493,728 | -0.00(-0.04%) |
Jun 27, 2003 | 10.32 | 10.40 | 10.22 | 10.23 | 313,309 | -0.12(-1.12%) |
Jun 26, 2003 | 10.22 | 10.37 | 10.22 | 10.35 | 861,843 | +0.09(+0.91%) |
Jun 25, 2003 | 10.35 | 10.43 | 10.21 | 10.25 | 355,019 | -0.10(-0.96%) |
Jun 24, 2003 | 10.35 | 10.40 | 10.28 | 10.35 | 445,714 | +0.02(+0.22%) |
Jun 23, 2003 | 10.37 | 10.40 | 10.25 | 10.33 | 324,464 | -0.08(-0.77%) |
Jun 20, 2003 | 10.51 | 10.51 | 10.41 | 10.41 | 1,187,277 | -0.01(-0.14%) |
Jun 19, 2003 | 10.59 | 10.61 | 10.42 | 10.42 | 628,558 | -0.16(-1.48%) |
Jun 18, 2003 | 10.57 | 10.67 | 10.53 | 10.58 | 840,503 | -0.02(-0.16%) |
Jun 17, 2003 | 10.60 | 10.65 | 10.53 | 10.60 | 653,293 | +0.05(+0.49%) |
Jun 16, 2003 | 10.32 | 10.55 | 10.32 | 10.55 | 475,298 | +0.22(+2.12%) |
Jun 13, 2003 | 10.42 | 10.46 | 10.24 | 10.33 | 581,998 | -0.10(-0.97%) |
Jun 12, 2003 | 10.46 | 10.46 | 10.34 | 10.43 | 308,459 | +0.02(+0.22%) |
Jun 11, 2003 | 10.30 | 10.42 | 10.27 | 10.41 | 789,578 | +0.09(+0.92%) |
Jun 10, 2003 | 10.28 | 10.31 | 10.21 | 10.31 | 551,928 | +0.12(+1.19%) |
Jun 09, 2003 | 10.21 | 10.29 | 10.16 | 10.19 | 1,218,802 | -0.09(-0.90%) |
Jun 06, 2003 | 10.43 | 10.51 | 10.26 | 10.28 | 622,738 | -0.04(-0.36%) |
Jun 05, 2003 | 10.25 | 10.32 | 10.19 | 10.32 | 2,403,654 | +0.01(+0.14%) |
Jun 04, 2003 | 10.16 | 10.31 | 10.13 | 10.31 | 371,509 | +0.14(+1.40%) |
Jun 03, 2003 | 10.05 | 10.16 | 10.05 | 10.16 | 360,839 | +0.09(+0.94%) |
Jun 02, 2003 | 10.18 | 10.21 | 10.04 | 10.07 | 1,175,152 | -0.04(-0.39%) |
May 30, 2003 | 10.04 | 10.12 | 10.00 | 10.11 | 1,326,472 | +0.14(+1.41%) |
May 29, 2003 | 10.00 | 10.10 | 9.928 | 9.967 | 621,768 | -0.00(-0.02%) |
May 28, 2003 | 9.994 | 10.04 | 9.940 | 9.969 | 2,176,190 | +0.01(+0.14%) |
May 27, 2003 | 9.722 | 9.986 | 9.722 | 9.955 | 405,459 | +0.18(+1.81%) |
May 23, 2003 | 9.790 | 9.814 | 9.734 | 9.777 | 692,578 | +0.00(+0.02%) |
May 22, 2003 | 9.705 | 9.862 | 9.701 | 9.775 | 497,123 | +0.06(+0.62%) |
May 21, 2003 | 9.691 | 9.736 | 9.633 | 9.715 | 505,853 | +0.01(+0.15%) |
May 20, 2003 | 9.759 | 9.771 | 9.606 | 9.701 | 886,578 | -0.04(-0.42%) |
May 19, 2003 | 9.922 | 9.936 | 9.701 | 9.742 | 459,293 | -0.24(-2.40%) |
May 16, 2003 | 10.04 | 10.06 | 9.951 | 9.981 | 565,508 | -0.07(-0.72%) |
May 15, 2003 | 10.06 | 10.08 | 9.971 | 10.05 | 613,523 | +0.07(+0.66%) |
May 14, 2003 | 10.10 | 10.10 | 9.938 | 9.988 | 886,093 | -0.02(-0.21%) |
May 13, 2003 | 10.05 | 10.08 | 9.990 | 10.01 | 896,763 | -0.07(-0.67%) |
May 12, 2003 | 9.940 | 10.08 | 9.922 | 10.08 | 439,409 | +0.15(+1.54%) |
May 09, 2003 | 9.874 | 9.961 | 9.829 | 9.924 | 275,964 | +0.12(+1.20%) |
May 08, 2003 | 9.781 | 9.895 | 9.765 | 9.806 | 678,513 | -0.08(-0.85%) |
May 07, 2003 | 9.915 | 9.979 | 9.860 | 9.891 | 675,118 | -0.06(-0.64%) |
May 06, 2003 | 9.843 | 10.01 | 9.843 | 9.955 | 1,465,666 | +0.09(+0.90%) |
May 05, 2003 | 9.924 | 9.942 | 9.831 | 9.866 | 3,248,037 | -0.02(-0.25%) |
May 02, 2003 | 9.751 | 9.909 | 9.732 | 9.891 | 810,918 | +0.15(+1.50%) |
May 01, 2003 | 9.759 | 9.808 | 9.627 | 9.744 | 551,928 | -0.03(-0.27%) |
Apr 30, 2003 | 9.767 | 9.833 | 9.722 | 9.771 | 1,107,737 | -0.03(-0.32%) |
Apr 29, 2003 | 9.808 | 9.872 | 9.736 | 9.802 | 1,261,967 | +0.03(+0.34%) |
Apr 28, 2003 | 9.633 | 9.819 | 9.617 | 9.769 | 459,293 | +0.16(+1.72%) |
Apr 25, 2003 | 9.740 | 9.742 | 9.565 | 9.604 | 552,898 | -0.09(-0.98%) |
Apr 24, 2003 | 9.670 | 9.786 | 9.656 | 9.699 | 316,704 | -0.07(-0.76%) |
Apr 23, 2003 | 9.746 | 9.812 | 9.697 | 9.773 | 445,229 | +0.04(+0.36%) |
Apr 22, 2003 | 9.495 | 9.742 | 9.480 | 9.738 | 806,068 | +0.20(+2.05%) |
Apr 21, 2003 | 9.579 | 9.623 | 9.513 | 9.542 | 850,688 | +0.01(+0.06%) |
Apr 15, 2003 | 9.495 | 9.559 | 9.474 | 9.536 | 608,188 | +0.03(+0.30%) |
Apr 14, 2003 | 9.367 | 9.507 | 9.332 | 9.507 | 1,823,111 | +0.17(+1.81%) |
Apr 11, 2003 | 9.427 | 9.485 | 9.293 | 9.338 | 410,309 | -0.02(-0.22%) |
Apr 10, 2003 | 9.330 | 9.359 | 9.243 | 9.359 | 324,949 | +0.05(+0.53%) |
Apr 09, 2003 | 9.445 | 9.553 | 9.307 | 9.309 | 768,723 | -0.15(-1.59%) |
Apr 08, 2003 | 9.480 | 9.513 | 9.414 | 9.460 | 1,075,242 | -0.01(-0.09%) |
Apr 07, 2003 | 9.711 | 9.744 | 9.456 | 9.468 | 2,320,719 | +0.00(+0.04%) |
Apr 04, 2003 | 9.520 | 9.536 | 9.412 | 9.464 | 364,234 | -0.01(-0.09%) |
Apr 03, 2003 | 9.522 | 9.569 | 9.450 | 9.472 | 798,793 | -0.00(-0.04%) |
Apr 02, 2003 | 9.414 | 9.532 | 9.204 | 9.476 | 1,930,780 | +0.25(+2.70%) |
Apr 01, 2003 | 9.188 | 9.272 | 9.124 | 9.227 | 1,115,497 | +0.10(+1.06%) |
Mar 31, 2003 | 9.159 | 9.276 | 9.080 | 9.130 | 34,337,924 | -0.20(-2.14%) |
Mar 28, 2003 | 9.322 | 9.404 | 9.260 | 9.330 | 996,672 | -0.06(-0.59%) |
Mar 27, 2003 | 9.274 | 9.445 | 9.243 | 9.386 | 822,558 | -0.00(-0.02%) |
Mar 26, 2003 | 9.419 | 9.450 | 9.344 | 9.388 | 2,053,000 | -0.06(-0.68%) |
Mar 25, 2003 | 9.320 | 9.505 | 9.305 | 9.452 | 1,722,231 | +0.12(+1.24%) |
Mar 24, 2003 | 9.454 | 9.478 | 9.299 | 9.336 | 2,305,684 | -0.33(-3.45%) |
Mar 21, 2003 | 9.559 | 9.652 | 9.478 | 9.670 | 5,096,368 | +0.23(+2.40%) |
Mar 20, 2003 | 9.351 | 9.485 | 9.282 | 9.443 | 1,244,022 | +0.00(+0.00%) |
Mar 19, 2003 | 9.379 | 9.464 | 9.266 | 9.443 | 1,160,117 | +0.09(+1.01%) |
Mar 18, 2003 | 9.348 | 9.357 | 9.245 | 9.348 | 2,242,635 | +0.01(+0.13%) |
Mar 17, 2003 | 8.953 | 9.338 | 8.936 | 9.336 | 2,479,314 | +0.35(+3.85%) |
Mar 14, 2003 | 9.047 | 9.085 | 8.928 | 8.990 | 1,513,681 | +0.02(+0.18%) |
Mar 13, 2003 | 8.829 | 8.992 | 8.744 | 8.973 | 790,063 | +0.29(+3.37%) |
Mar 12, 2003 | 8.627 | 8.695 | 8.505 | 8.680 | 390,424 | +0.06(+0.72%) |
Mar 11, 2003 | 8.678 | 8.722 | 8.592 | 8.619 | 397,214 | -0.04(-0.41%) |
Mar 10, 2003 | 8.821 | 8.821 | 8.621 | 8.654 | 274,509 | -0.25(-2.76%) |
Mar 07, 2003 | 8.649 | 8.899 | 8.649 | 8.899 | 407,884 | +0.11(+1.20%) |
Mar 06, 2003 | 8.810 | 8.872 | 8.771 | 8.794 | 291,484 | -0.08(-0.88%) |
Mar 05, 2003 | 8.759 | 8.874 | 8.753 | 8.872 | 544,168 | +0.08(+0.89%) |
Mar 04, 2003 | 8.920 | 8.920 | 8.794 | 8.794 | 280,814 | -0.11(-1.20%) |
Mar 03, 2003 | 9.101 | 9.113 | 8.885 | 8.901 | 755,143 | -0.07(-0.76%) |
Feb 28, 2003 | 8.994 | 9.070 | 8.965 | 8.969 | 258,019 | +0.02(+0.25%) |
Feb 27, 2003 | 8.889 | 9.025 | 8.880 | 8.946 | 344,834 | +0.11(+1.24%) |
Feb 26, 2003 | 8.973 | 9.031 | 8.837 | 8.837 | 458,323 | -0.14(-1.58%) |
Feb 25, 2003 | 8.825 | 8.998 | 8.761 | 8.979 | 1,057,782 | +0.07(+0.81%) |
Feb 24, 2003 | 9.004 | 9.021 | 8.907 | 8.907 | 715,373 | -0.17(-1.86%) |
Feb 21, 2003 | 9.002 | 9.120 | 8.893 | 9.076 | 1,391,946 | +0.10(+1.08%) |
Feb 20, 2003 | 9.062 | 9.072 | 8.763 | 8.979 | 255,594 | -0.01(-0.16%) |
Feb 19, 2003 | 9.082 | 9.089 | 8.953 | 8.994 | 316,219 | -0.11(-1.22%) |
Feb 18, 2003 | 9.002 | 9.111 | 8.979 | 9.105 | 1,332,292 | +0.19(+2.10%) |
Feb 14, 2003 | 8.722 | 8.918 | 8.701 | 8.918 | 512,643 | +0.20(+2.32%) |
Feb 13, 2003 | 8.744 | 8.744 | 8.586 | 8.715 | 524,283 | -0.04(-0.40%) |
Feb 12, 2003 | 8.841 | 8.866 | 8.746 | 8.751 | 3,555,527 | -0.08(-0.86%) |
Feb 11, 2003 | 8.870 | 8.961 | 8.767 | 8.827 | 632,438 | -0.07(-0.74%) |
Feb 10, 2003 | 8.835 | 8.893 | 8.736 | 8.893 | 379,754 | +0.09(+1.05%) |
Feb 07, 2003 | 8.979 | 8.979 | 8.765 | 8.800 | 258,989 | -0.08(-0.91%) |
Feb 06, 2003 | 8.905 | 8.951 | 8.829 | 8.880 | 1,299,312 | -0.03(-0.37%) |
Feb 05, 2003 | 9.056 | 9.107 | 8.899 | 8.913 | 224,554 | -0.04(-0.46%) |
Feb 04, 2003 | 8.984 | 8.984 | 8.864 | 8.955 | 311,369 | -0.11(-1.23%) |
Feb 03, 2003 | 9.041 | 9.124 | 9.033 | 9.066 | 1,241,597 | +0.06(+0.71%) |
Jan 31, 2003 | 8.874 | 9.058 | 8.866 | 9.002 | 317,674 | +0.07(+0.76%) |
Jan 30, 2003 | 9.155 | 9.155 | 8.903 | 8.934 | 513,128 | -0.20(-2.17%) |
Jan 29, 2003 | 8.990 | 9.163 | 8.918 | 9.132 | 916,647 | +0.10(+1.07%) |
Jan 28, 2003 | 9.004 | 9.093 | 8.936 | 9.035 | 936,047 | +0.11(+1.27%) |
Jan 27, 2003 | 8.959 | 9.050 | 8.860 | 8.922 | 3,179,168 | -0.14(-1.57%) |
Jan 24, 2003 | 9.258 | 9.285 | 9.031 | 9.064 | 2,704,839 | -0.25(-2.70%) |
Jan 23, 2003 | 9.361 | 9.363 | 9.227 | 9.315 | 429,709 | +0.06(+0.67%) |
Jan 22, 2003 | 9.278 | 9.384 | 9.219 | 9.254 | 599,458 | -0.06(-0.60%) |
Jan 21, 2003 | 9.447 | 9.495 | 9.301 | 9.309 | 2,823,663 | -0.13(-1.42%) |
Jan 17, 2003 | 9.480 | 9.530 | 9.369 | 9.443 | 779,393 | -0.15(-1.61%) |
Jan 16, 2003 | 9.691 | 9.713 | 9.540 | 9.598 | 757,083 | -0.04(-0.45%) |
Jan 15, 2003 | 9.691 | 9.740 | 9.612 | 9.641 | 463,173 | -0.15(-1.54%) |
Jan 14, 2003 | 9.707 | 9.792 | 9.701 | 9.792 | 304,094 | +0.07(+0.72%) |
Jan 13, 2003 | 9.850 | 9.856 | 9.691 | 9.722 | 1,309,012 | -0.01(-0.13%) |
Jan 10, 2003 | 9.691 | 9.819 | 9.650 | 9.734 | 231,344 | -0.02(-0.19%) |
Jan 09, 2003 | 9.664 | 9.775 | 9.643 | 9.753 | 559,688 | +0.17(+1.81%) |
Jan 08, 2003 | 9.682 | 9.697 | 9.544 | 9.579 | 570,358 | -0.11(-1.11%) |
Jan 07, 2003 | 9.670 | 9.777 | 9.662 | 9.687 | 664,448 | -0.02(-0.25%) |
Jan 06, 2003 | 9.588 | 9.775 | 9.588 | 9.711 | 649,898 | +0.14(+1.51%) |
Jan 03, 2003 | 9.575 | 9.598 | 9.497 | 9.567 | 351,624 | +0.00(+0.00%) |
Jan 02, 2003 | 9.330 | 9.573 | 9.322 | 9.567 | 816,253 | +0.31(+3.32%) |
Dec 31, 2002 | 9.289 | 9.303 | 9.157 | 9.260 | 3,905,211 | -0.04(-0.44%) |
Dec 30, 2002 | 9.225 | 9.332 | 9.175 | 9.301 | 972,422 | +0.05(+0.56%) |
Dec 27, 2002 | 9.315 | 9.369 | 9.219 | 9.250 | 815,768 | -0.08(-0.82%) |
Dec 26, 2002 | 9.419 | 9.511 | 9.311 | 9.326 | 692,578 | -0.08(-0.81%) |
Dec 24, 2002 | 9.447 | 9.462 | 9.402 | 9.402 | 626,133 | -0.05(-0.48%) |
Dec 23, 2002 | 9.351 | 9.503 | 9.351 | 9.447 | 1,198,917 | +0.06(+0.64%) |
Dec 20, 2002 | 9.429 | 9.447 | 9.363 | 9.388 | 1,094,157 | +0.07(+0.77%) |
Dec 19, 2002 | 9.355 | 9.497 | 9.266 | 9.315 | 554,838 | -0.06(-0.59%) |
Dec 18, 2002 | 9.402 | 9.439 | 9.326 | 9.371 | 902,098 | -0.11(-1.17%) |
Dec 17, 2002 | 9.590 | 9.614 | 9.482 | 9.482 | 583,938 | -0.11(-1.12%) |
Dec 16, 2002 | 9.417 | 9.623 | 9.417 | 9.590 | 793,458 | +0.16(+1.66%) |
Dec 13, 2002 | 9.495 | 9.571 | 9.433 | 9.433 | 836,623 | -0.18(-1.82%) |
Dec 12, 2002 | 9.643 | 9.689 | 9.551 | 9.608 | 507,793 | -0.07(-0.77%) |
Dec 11, 2002 | 9.588 | 9.730 | 9.571 | 9.682 | 574,238 | -0.00(-0.04%) |
Dec 10, 2002 | 9.563 | 9.687 | 9.553 | 9.687 | 1,427,351 | +0.12(+1.29%) |
Dec 09, 2002 | 9.639 | 9.709 | 9.540 | 9.563 | 1,681,976 | -0.15(-1.53%) |
Dec 06, 2002 | 9.598 | 9.763 | 9.567 | 9.711 | 313,794 | +0.01(+0.13%) |
Dec 05, 2002 | 9.876 | 9.876 | 9.664 | 9.699 | 443,289 | -0.09(-0.88%) |
Dec 04, 2002 | 9.711 | 9.899 | 9.699 | 9.786 | 636,803 | -0.02(-0.23%) |
Dec 03, 2002 | 9.825 | 9.852 | 9.746 | 9.808 | 1,239,657 | -0.13(-1.27%) |
Dec 02, 2002 | 10.12 | 10.16 | 9.850 | 9.934 | 861,843 | +0.01(+0.08%) |
Nov 29, 2002 | 10.04 | 10.04 | 9.924 | 9.926 | 485,968 | -0.06(-0.64%) |
Nov 27, 2002 | 9.794 | 10.03 | 9.794 | 9.990 | 306,519 | +0.23(+2.34%) |
Nov 26, 2002 | 9.876 | 9.893 | 9.724 | 9.761 | 533,983 | -0.16(-1.58%) |
Nov 25, 2002 | 9.928 | 9.979 | 9.829 | 9.918 | 789,093 | +0.00(+0.00%) |
Nov 22, 2002 | 9.928 | 9.981 | 9.895 | 9.918 | 590,243 | -0.04(-0.41%) |
Nov 21, 2002 | 9.887 | 9.977 | 9.866 | 9.959 | 3,047,733 | +0.14(+1.43%) |
Nov 20, 2002 | 9.571 | 9.819 | 9.571 | 9.819 | 1,659,666 | +0.21(+2.23%) |
Nov 19, 2002 | 9.586 | 9.711 | 9.546 | 9.604 | 582,968 | -0.06(-0.58%) |
Nov 18, 2002 | 9.866 | 9.866 | 9.643 | 9.660 | 665,903 | -0.09(-0.95%) |
Nov 15, 2002 | 9.619 | 9.767 | 9.608 | 9.753 | 485,968 | +0.03(+0.28%) |
Nov 14, 2002 | 9.670 | 9.753 | 9.604 | 9.726 | 1,423,471 | +0.21(+2.21%) |
Nov 13, 2002 | 9.454 | 9.614 | 9.400 | 9.515 | 1,466,636 | +0.07(+0.74%) |
Nov 12, 2002 | 9.509 | 9.602 | 9.429 | 9.445 | 524,768 | +0.02(+0.24%) |
Nov 11, 2002 | 9.577 | 9.577 | 9.384 | 9.423 | 741,078 | -0.16(-1.66%) |
Nov 08, 2002 | 9.715 | 9.763 | 9.557 | 9.581 | 714,888 | -0.11(-1.13%) |
Nov 07, 2002 | 9.798 | 9.798 | 9.623 | 9.691 | 1,250,327 | -0.14(-1.47%) |
Nov 06, 2002 | 9.821 | 9.876 | 9.645 | 9.835 | 1,295,432 | +0.07(+0.74%) |
Nov 05, 2002 | 9.666 | 9.771 | 9.658 | 9.763 | 1,093,672 | +0.08(+0.85%) |
Nov 04, 2002 | 9.779 | 9.862 | 9.637 | 9.680 | 1,304,162 | +0.05(+0.56%) |
Nov 01, 2002 | 9.417 | 9.664 | 9.394 | 9.627 | 1,169,817 | +0.13(+1.39%) |
Oct 31, 2002 | 9.573 | 9.606 | 9.408 | 9.495 | 586,848 | -0.03(-0.30%) |
Oct 30, 2002 | 9.474 | 9.579 | 9.404 | 9.524 | 475,783 | +0.07(+0.74%) |
Oct 29, 2002 | 9.454 | 9.520 | 9.280 | 9.454 | 7,274,984 | -0.05(-0.54%) |
Oct 28, 2002 | 9.728 | 9.728 | 9.466 | 9.505 | 632,923 | -0.16(-1.64%) |
Oct 25, 2002 | 9.381 | 9.664 | 9.381 | 9.664 | 605,763 | +0.24(+2.49%) |
Oct 24, 2002 | 9.691 | 9.691 | 9.402 | 9.429 | 530,103 | -0.21(-2.14%) |
Oct 23, 2002 | 9.505 | 9.635 | 9.396 | 9.635 | 829,833 | +0.07(+0.78%) |
Oct 22, 2002 | 9.567 | 9.610 | 9.476 | 9.561 | 1,762,001 | -0.13(-1.34%) |
Oct 21, 2002 | 9.515 | 9.734 | 9.429 | 9.691 | 1,101,432 | +0.15(+1.53%) |
Oct 18, 2002 | 9.423 | 9.579 | 9.346 | 9.544 | 804,128 | +0.09(+0.94%) |
Oct 17, 2002 | 9.577 | 9.586 | 9.441 | 9.456 | 823,528 | +0.14(+1.51%) |
Oct 16, 2002 | 9.381 | 9.435 | 9.256 | 9.315 | 1,291,067 | -0.23(-2.42%) |
Oct 15, 2002 | 9.526 | 9.546 | 9.384 | 9.546 | 2,570,494 | +0.38(+4.12%) |
Oct 14, 2002 | 9.082 | 9.177 | 9.021 | 9.169 | 516,523 | +0.19(+2.11%) |
Oct 11, 2002 | 8.845 | 9.111 | 8.845 | 8.979 | 520,403 | +0.24(+2.78%) |
Oct 10, 2002 | 8.567 | 8.763 | 8.392 | 8.736 | 522,828 | +0.22(+2.54%) |
Oct 09, 2002 | 8.588 | 8.635 | 8.499 | 8.520 | 526,708 | -0.18(-2.09%) |
Oct 08, 2002 | 8.645 | 8.808 | 8.515 | 8.701 | 1,232,867 | +0.20(+2.30%) |
Oct 07, 2002 | 8.629 | 8.715 | 8.445 | 8.505 | 330,284 | -0.11(-1.32%) |
Oct 04, 2002 | 8.839 | 8.839 | 8.528 | 8.619 | 280,814 | -0.17(-1.95%) |
Oct 03, 2002 | 8.856 | 8.992 | 8.755 | 8.790 | 230,374 | -0.08(-0.95%) |
Oct 02, 2002 | 8.990 | 9.089 | 8.835 | 8.874 | 212,429 | -0.15(-1.62%) |
Oct 01, 2002 | 8.784 | 9.039 | 8.666 | 9.021 | 270,629 | +0.37(+4.24%) |
Sep 30, 2002 | 8.621 | 8.775 | 8.559 | 8.654 | 907,433 | -0.17(-1.96%) |
Sep 27, 2002 | 8.986 | 9.101 | 8.825 | 8.827 | 420,009 | -0.30(-3.25%) |
Sep 26, 2002 | 9.124 | 9.192 | 9.031 | 9.124 | 251,229 | +0.10(+1.07%) |
Sep 25, 2002 | 8.969 | 9.101 | 8.804 | 9.027 | 503,428 | +0.21(+2.39%) |
Sep 24, 2002 | 8.742 | 8.932 | 8.742 | 8.817 | 748,353 | -0.09(-1.02%) |
Sep 23, 2002 | 8.928 | 8.967 | 8.825 | 8.907 | 625,163 | -0.11(-1.19%) |
Sep 20, 2002 | 9.041 | 9.087 | 8.975 | 9.014 | 335,619 | -0.00(-0.05%) |
Sep 19, 2002 | 9.165 | 9.206 | 9.076 | 9.019 | 420,494 | -0.15(-1.66%) |
Sep 18, 2002 | 9.206 | 9.381 | 9.155 | 9.171 | 515,068 | -0.15(-1.66%) |
Sep 17, 2002 | 9.619 | 9.645 | 9.295 | 9.326 | 466,568 | -0.19(-1.99%) |
Sep 16, 2002 | 9.419 | 9.524 | 9.353 | 9.515 | 311,854 | +0.04(+0.37%) |
Sep 13, 2002 | 9.423 | 9.520 | 9.334 | 9.480 | 242,499 | +0.03(+0.33%) |
Sep 12, 2002 | 9.602 | 9.602 | 9.396 | 9.450 | 812,858 | -0.24(-2.43%) |
Sep 11, 2002 | 9.866 | 9.887 | 9.666 | 9.685 | 243,469 | +0.01(+0.13%) |
Sep 10, 2002 | 9.650 | 9.701 | 9.577 | 9.672 | 1,623,776 | +0.06(+0.67%) |
Sep 09, 2002 | 9.454 | 9.654 | 9.392 | 9.608 | 906,948 | +0.12(+1.28%) |
Sep 06, 2002 | 9.536 | 9.555 | 9.450 | 9.487 | 137,739 | +0.14(+1.52%) |
Sep 05, 2002 | 9.299 | 9.433 | 9.243 | 9.344 | 329,799 | -0.16(-1.67%) |
Sep 04, 2002 | 9.309 | 9.536 | 9.309 | 9.503 | 467,053 | +0.19(+2.08%) |
Sep 03, 2002 | 9.530 | 9.555 | 9.309 | 9.309 | 1,347,812 | -0.38(-3.96%) |
Aug 30, 2002 | 9.691 | 9.845 | 9.666 | 9.693 | 169,264 | -0.04(-0.36%) |
Aug 29, 2002 | 9.614 | 9.829 | 9.600 | 9.728 | 307,004 | -0.02(-0.17%) |
Aug 28, 2002 | 9.777 | 9.841 | 9.695 | 9.744 | 670,268 | -0.14(-1.38%) |
Aug 27, 2002 | 10.14 | 10.15 | 9.827 | 9.880 | 404,489 | -0.19(-1.90%) |
Aug 26, 2002 | 10.08 | 10.10 | 9.880 | 10.07 | 548,533 | +0.08(+0.76%) |
Aug 23, 2002 | 10.10 | 10.18 | 9.996 | 9.996 | 805,098 | -0.27(-2.67%) |
Aug 22, 2002 | 10.19 | 10.28 | 10.09 | 10.27 | 1,495,251 | +0.14(+1.38%) |
Aug 21, 2002 | 10.12 | 10.16 | 9.953 | 10.13 | 1,050,507 | +0.09(+0.88%) |
Aug 20, 2002 | 10.07 | 10.08 | 9.959 | 10.04 | 947,202 | +0.14(+1.44%) |
Aug 16, 2002 | 9.835 | 9.981 | 9.798 | 9.899 | 753,688 | -0.04(-0.35%) |
Aug 15, 2002 | 9.907 | 9.965 | 9.817 | 9.934 | 1,728,536 | +0.12(+1.18%) |
Aug 14, 2002 | 9.437 | 9.847 | 9.351 | 9.819 | 956,417 | +0.41(+4.32%) |
Aug 13, 2002 | 9.546 | 9.715 | 9.351 | 9.412 | 1,218,802 | -0.19(-1.93%) |
Aug 12, 2002 | 9.520 | 9.643 | 9.485 | 9.598 | 328,829 | +0.22(+2.33%) |
Aug 07, 2002 | 9.392 | 9.396 | 9.124 | 9.379 | 733,803 | +0.21(+2.34%) |
Aug 06, 2002 | 9.103 | 9.301 | 9.064 | 9.165 | 403,519 | +0.29(+3.23%) |
Aug 05, 2002 | 9.138 | 9.177 | 8.876 | 8.878 | 281,299 | -0.30(-3.26%) |
Aug 02, 2002 | 9.280 | 9.353 | 9.072 | 9.177 | 289,544 | -0.16(-1.70%) |