Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.34 | 10.34 | 10.20 | 10.23 | 493,676 | -0.00(-0.04%) |
Jun 27, 2003 | 10.32 | 10.40 | 10.22 | 10.23 | 313,276 | -0.12(-1.12%) |
Jun 26, 2003 | 10.22 | 10.37 | 10.22 | 10.35 | 861,752 | +0.09(+0.90%) |
Jun 25, 2003 | 10.35 | 10.43 | 10.21 | 10.25 | 354,981 | -0.10(-0.96%) |
Jun 24, 2003 | 10.35 | 10.41 | 10.29 | 10.35 | 445,667 | +0.02(+0.22%) |
Jun 23, 2003 | 10.37 | 10.41 | 10.25 | 10.33 | 324,430 | -0.08(-0.77%) |
Jun 20, 2003 | 10.51 | 10.51 | 10.41 | 10.41 | 1,187,152 | -0.01(-0.14%) |
Jun 19, 2003 | 10.59 | 10.61 | 10.42 | 10.43 | 628,492 | -0.16(-1.48%) |
Jun 18, 2003 | 10.57 | 10.67 | 10.53 | 10.58 | 840,414 | -0.02(-0.16%) |
Jun 17, 2003 | 10.60 | 10.65 | 10.53 | 10.60 | 653,224 | +0.05(+0.49%) |
Jun 16, 2003 | 10.32 | 10.55 | 10.32 | 10.55 | 475,248 | +0.22(+2.12%) |
Jun 13, 2003 | 10.42 | 10.46 | 10.24 | 10.33 | 581,937 | -0.10(-0.97%) |
Jun 12, 2003 | 10.46 | 10.46 | 10.34 | 10.43 | 308,426 | +0.02(+0.22%) |
Jun 11, 2003 | 10.30 | 10.42 | 10.27 | 10.41 | 789,495 | +0.09(+0.92%) |
Jun 10, 2003 | 10.28 | 10.31 | 10.21 | 10.31 | 551,870 | +0.12(+1.19%) |
Jun 09, 2003 | 10.22 | 10.29 | 10.16 | 10.19 | 1,218,673 | -0.09(-0.90%) |
Jun 06, 2003 | 10.43 | 10.51 | 10.26 | 10.28 | 622,673 | -0.04(-0.36%) |
Jun 05, 2003 | 10.25 | 10.32 | 10.19 | 10.32 | 2,403,401 | +0.01(+0.14%) |
Jun 04, 2003 | 10.17 | 10.31 | 10.13 | 10.31 | 371,470 | +0.14(+1.40%) |
Jun 03, 2003 | 10.05 | 10.16 | 10.05 | 10.16 | 360,801 | +0.09(+0.94%) |
Jun 02, 2003 | 10.18 | 10.21 | 10.04 | 10.07 | 1,175,028 | -0.04(-0.39%) |
May 30, 2003 | 10.04 | 10.12 | 10.01 | 10.11 | 1,326,332 | +0.14(+1.41%) |
May 29, 2003 | 10.00 | 10.10 | 9.929 | 9.968 | 621,703 | -0.00(-0.02%) |
May 28, 2003 | 9.995 | 10.04 | 9.941 | 9.970 | 2,175,960 | +0.01(+0.14%) |
May 27, 2003 | 9.723 | 9.987 | 9.723 | 9.956 | 405,416 | +0.18(+1.81%) |
May 23, 2003 | 9.791 | 9.815 | 9.735 | 9.778 | 692,505 | +0.00(+0.02%) |
May 22, 2003 | 9.706 | 9.863 | 9.702 | 9.776 | 497,071 | +0.06(+0.62%) |
May 21, 2003 | 9.692 | 9.737 | 9.634 | 9.717 | 505,800 | +0.01(+0.15%) |
May 20, 2003 | 9.760 | 9.772 | 9.607 | 9.702 | 886,484 | -0.04(-0.42%) |
May 19, 2003 | 9.923 | 9.937 | 9.702 | 9.743 | 459,245 | -0.24(-2.40%) |
May 16, 2003 | 10.04 | 10.06 | 9.952 | 9.983 | 565,449 | -0.07(-0.72%) |
May 15, 2003 | 10.06 | 10.09 | 9.972 | 10.05 | 613,459 | +0.07(+0.66%) |
May 14, 2003 | 10.10 | 10.10 | 9.939 | 9.989 | 885,999 | -0.02(-0.21%) |
May 13, 2003 | 10.05 | 10.09 | 9.991 | 10.01 | 896,668 | -0.07(-0.68%) |
May 12, 2003 | 9.941 | 10.09 | 9.923 | 10.08 | 439,362 | +0.15(+1.54%) |
May 09, 2003 | 9.875 | 9.962 | 9.830 | 9.925 | 275,935 | +0.12(+1.20%) |
May 08, 2003 | 9.783 | 9.896 | 9.766 | 9.807 | 678,442 | -0.08(-0.85%) |
May 07, 2003 | 9.917 | 9.980 | 9.861 | 9.892 | 675,047 | -0.06(-0.64%) |
May 06, 2003 | 9.844 | 10.01 | 9.844 | 9.956 | 1,465,512 | +0.09(+0.90%) |
May 05, 2003 | 9.925 | 9.943 | 9.832 | 9.867 | 3,247,695 | -0.02(-0.25%) |
May 02, 2003 | 9.752 | 9.910 | 9.733 | 9.892 | 810,832 | +0.15(+1.50%) |
May 01, 2003 | 9.760 | 9.809 | 9.628 | 9.745 | 551,870 | -0.03(-0.27%) |
Apr 30, 2003 | 9.768 | 9.834 | 9.723 | 9.772 | 1,107,620 | -0.03(-0.32%) |
Apr 29, 2003 | 9.809 | 9.873 | 9.737 | 9.803 | 1,261,834 | +0.03(+0.34%) |
Apr 28, 2003 | 9.634 | 9.820 | 9.618 | 9.770 | 459,245 | +0.16(+1.72%) |
Apr 25, 2003 | 9.741 | 9.743 | 9.566 | 9.605 | 552,840 | -0.09(-0.98%) |
Apr 24, 2003 | 9.671 | 9.787 | 9.657 | 9.700 | 316,670 | -0.07(-0.76%) |
Apr 23, 2003 | 9.747 | 9.813 | 9.698 | 9.774 | 445,182 | +0.04(+0.36%) |
Apr 22, 2003 | 9.496 | 9.743 | 9.481 | 9.739 | 805,983 | +0.20(+2.05%) |
Apr 21, 2003 | 9.580 | 9.624 | 9.514 | 9.543 | 850,598 | +0.01(+0.06%) |
Apr 15, 2003 | 9.496 | 9.560 | 9.475 | 9.537 | 608,124 | +0.03(+0.30%) |
Apr 14, 2003 | 9.368 | 9.508 | 9.333 | 9.508 | 1,822,918 | +0.17(+1.81%) |
Apr 11, 2003 | 9.428 | 9.486 | 9.294 | 9.339 | 410,265 | -0.02(-0.22%) |
Apr 10, 2003 | 9.331 | 9.360 | 9.244 | 9.360 | 324,915 | +0.05(+0.53%) |
Apr 09, 2003 | 9.446 | 9.554 | 9.308 | 9.310 | 768,642 | -0.15(-1.59%) |
Apr 08, 2003 | 9.481 | 9.514 | 9.415 | 9.461 | 1,075,129 | -0.01(-0.09%) |
Apr 07, 2003 | 9.712 | 9.745 | 9.457 | 9.469 | 2,320,475 | +0.00(+0.04%) |
Apr 04, 2003 | 9.521 | 9.537 | 9.413 | 9.465 | 364,195 | -0.01(-0.09%) |
Apr 03, 2003 | 9.523 | 9.570 | 9.450 | 9.473 | 798,709 | -0.00(-0.04%) |
Apr 02, 2003 | 9.415 | 9.533 | 9.205 | 9.477 | 1,930,577 | +0.25(+2.70%) |
Apr 01, 2003 | 9.189 | 9.273 | 9.125 | 9.228 | 1,115,380 | +0.10(+1.06%) |
Mar 31, 2003 | 9.160 | 9.277 | 9.081 | 9.131 | 34,334,304 | -0.20(-2.14%) |
Mar 28, 2003 | 9.323 | 9.405 | 9.261 | 9.331 | 996,567 | -0.06(-0.59%) |
Mar 27, 2003 | 9.275 | 9.446 | 9.244 | 9.387 | 822,471 | -0.00(-0.02%) |
Mar 26, 2003 | 9.420 | 9.450 | 9.345 | 9.389 | 2,052,784 | -0.06(-0.68%) |
Mar 25, 2003 | 9.321 | 9.506 | 9.306 | 9.453 | 1,722,049 | +0.12(+1.24%) |
Mar 24, 2003 | 9.455 | 9.479 | 9.300 | 9.337 | 2,305,442 | -0.33(-3.45%) |
Mar 21, 2003 | 9.560 | 9.653 | 9.479 | 9.671 | 5,095,831 | +0.23(+2.40%) |
Mar 20, 2003 | 9.352 | 9.486 | 9.283 | 9.444 | 1,243,891 | +0.00(+0.00%) |
Mar 19, 2003 | 9.380 | 9.465 | 9.267 | 9.444 | 1,159,995 | +0.09(+1.01%) |
Mar 18, 2003 | 9.349 | 9.358 | 9.246 | 9.349 | 2,242,398 | +0.01(+0.13%) |
Mar 17, 2003 | 8.954 | 9.339 | 8.937 | 9.337 | 2,479,053 | +0.35(+3.85%) |
Mar 14, 2003 | 9.048 | 9.086 | 8.929 | 8.991 | 1,513,522 | +0.02(+0.18%) |
Mar 13, 2003 | 8.830 | 8.993 | 8.745 | 8.974 | 789,980 | +0.29(+3.37%) |
Mar 12, 2003 | 8.628 | 8.696 | 8.506 | 8.681 | 390,383 | +0.06(+0.72%) |
Mar 11, 2003 | 8.679 | 8.723 | 8.593 | 8.619 | 397,172 | -0.04(-0.41%) |
Mar 10, 2003 | 8.822 | 8.822 | 8.622 | 8.655 | 274,480 | -0.25(-2.76%) |
Mar 07, 2003 | 8.650 | 8.900 | 8.650 | 8.900 | 407,841 | +0.11(+1.20%) |
Mar 06, 2003 | 8.811 | 8.873 | 8.772 | 8.795 | 291,453 | -0.08(-0.88%) |
Mar 05, 2003 | 8.760 | 8.875 | 8.754 | 8.873 | 544,111 | +0.08(+0.89%) |
Mar 04, 2003 | 8.921 | 8.921 | 8.795 | 8.795 | 280,784 | -0.11(-1.20%) |
Mar 03, 2003 | 9.102 | 9.114 | 8.885 | 8.902 | 755,063 | -0.07(-0.76%) |
Feb 28, 2003 | 8.995 | 9.071 | 8.966 | 8.970 | 257,992 | +0.02(+0.25%) |
Feb 27, 2003 | 8.890 | 9.026 | 8.881 | 8.947 | 344,797 | +0.11(+1.24%) |
Feb 26, 2003 | 8.974 | 9.032 | 8.838 | 8.838 | 458,275 | -0.14(-1.58%) |
Feb 25, 2003 | 8.826 | 8.999 | 8.762 | 8.980 | 1,057,671 | +0.07(+0.81%) |
Feb 24, 2003 | 9.005 | 9.022 | 8.908 | 8.908 | 715,298 | -0.17(-1.86%) |
Feb 21, 2003 | 9.003 | 9.121 | 8.894 | 9.077 | 1,391,800 | +0.10(+1.08%) |
Feb 20, 2003 | 9.063 | 9.073 | 8.764 | 8.980 | 255,567 | -0.01(-0.16%) |
Feb 19, 2003 | 9.083 | 9.090 | 8.954 | 8.995 | 316,185 | -0.11(-1.22%) |
Feb 18, 2003 | 9.003 | 9.112 | 8.980 | 9.106 | 1,332,151 | +0.19(+2.10%) |
Feb 14, 2003 | 8.723 | 8.918 | 8.702 | 8.918 | 512,589 | +0.20(+2.32%) |
Feb 13, 2003 | 8.745 | 8.745 | 8.586 | 8.716 | 524,228 | -0.04(-0.40%) |
Feb 12, 2003 | 8.842 | 8.867 | 8.747 | 8.751 | 3,555,152 | -0.08(-0.86%) |
Feb 11, 2003 | 8.871 | 8.962 | 8.768 | 8.828 | 632,371 | -0.07(-0.74%) |
Feb 10, 2003 | 8.836 | 8.894 | 8.737 | 8.894 | 379,714 | +0.09(+1.05%) |
Feb 07, 2003 | 8.980 | 8.980 | 8.766 | 8.801 | 258,962 | -0.08(-0.91%) |
Feb 06, 2003 | 8.906 | 8.951 | 8.830 | 8.881 | 1,299,175 | -0.03(-0.37%) |
Feb 05, 2003 | 9.057 | 9.108 | 8.900 | 8.914 | 224,530 | -0.04(-0.46%) |
Feb 04, 2003 | 8.984 | 8.984 | 8.865 | 8.956 | 311,336 | -0.11(-1.23%) |
Feb 03, 2003 | 9.042 | 9.125 | 9.034 | 9.067 | 1,241,466 | +0.06(+0.71%) |
Jan 31, 2003 | 8.875 | 9.059 | 8.867 | 9.003 | 317,640 | +0.07(+0.76%) |
Jan 30, 2003 | 9.156 | 9.156 | 8.904 | 8.935 | 513,074 | -0.20(-2.17%) |
Jan 29, 2003 | 8.991 | 9.164 | 8.918 | 9.133 | 916,551 | +0.10(+1.07%) |
Jan 28, 2003 | 9.005 | 9.094 | 8.937 | 9.036 | 935,949 | +0.11(+1.27%) |
Jan 27, 2003 | 8.960 | 9.050 | 8.861 | 8.923 | 3,178,833 | -0.14(-1.57%) |
Jan 24, 2003 | 9.259 | 9.286 | 9.032 | 9.065 | 2,704,554 | -0.25(-2.70%) |
Jan 23, 2003 | 9.362 | 9.364 | 9.228 | 9.316 | 429,663 | +0.06(+0.67%) |
Jan 22, 2003 | 9.279 | 9.385 | 9.220 | 9.255 | 599,395 | -0.06(-0.60%) |
Jan 21, 2003 | 9.448 | 9.496 | 9.302 | 9.310 | 2,823,366 | -0.13(-1.42%) |
Jan 17, 2003 | 9.481 | 9.531 | 9.370 | 9.444 | 779,311 | -0.15(-1.61%) |
Jan 16, 2003 | 9.692 | 9.714 | 9.541 | 9.599 | 757,003 | -0.04(-0.45%) |
Jan 15, 2003 | 9.692 | 9.741 | 9.613 | 9.642 | 463,125 | -0.15(-1.54%) |
Jan 14, 2003 | 9.708 | 9.793 | 9.702 | 9.793 | 304,062 | +0.07(+0.72%) |
Jan 13, 2003 | 9.851 | 9.857 | 9.692 | 9.723 | 1,308,874 | -0.01(-0.13%) |
Jan 10, 2003 | 9.692 | 9.820 | 9.651 | 9.735 | 231,320 | -0.02(-0.19%) |
Jan 09, 2003 | 9.665 | 9.776 | 9.644 | 9.754 | 559,629 | +0.17(+1.81%) |
Jan 08, 2003 | 9.684 | 9.698 | 9.545 | 9.580 | 570,298 | -0.11(-1.11%) |
Jan 07, 2003 | 9.671 | 9.778 | 9.663 | 9.688 | 664,378 | -0.02(-0.25%) |
Jan 06, 2003 | 9.589 | 9.776 | 9.589 | 9.712 | 649,830 | +0.14(+1.51%) |
Jan 03, 2003 | 9.576 | 9.599 | 9.498 | 9.568 | 351,587 | +0.00(+0.00%) |
Jan 02, 2003 | 9.331 | 9.574 | 9.323 | 9.568 | 816,167 | +0.31(+3.32%) |
Dec 31, 2002 | 9.290 | 9.304 | 9.158 | 9.261 | 3,904,799 | -0.04(-0.44%) |
Dec 30, 2002 | 9.226 | 9.333 | 9.176 | 9.302 | 972,320 | +0.05(+0.56%) |
Dec 27, 2002 | 9.316 | 9.370 | 9.220 | 9.250 | 815,682 | -0.08(-0.82%) |
Dec 26, 2002 | 9.420 | 9.512 | 9.312 | 9.327 | 692,505 | -0.08(-0.81%) |
Dec 24, 2002 | 9.448 | 9.463 | 9.403 | 9.403 | 626,067 | -0.05(-0.48%) |
Dec 23, 2002 | 9.352 | 9.504 | 9.352 | 9.448 | 1,198,791 | +0.06(+0.64%) |
Dec 20, 2002 | 9.430 | 9.448 | 9.364 | 9.389 | 1,094,042 | +0.07(+0.77%) |
Dec 19, 2002 | 9.356 | 9.498 | 9.267 | 9.316 | 554,780 | -0.06(-0.59%) |
Dec 18, 2002 | 9.403 | 9.440 | 9.327 | 9.372 | 902,002 | -0.11(-1.17%) |
Dec 17, 2002 | 9.591 | 9.615 | 9.483 | 9.483 | 583,877 | -0.11(-1.12%) |
Dec 16, 2002 | 9.418 | 9.624 | 9.418 | 9.591 | 793,374 | +0.16(+1.66%) |
Dec 13, 2002 | 9.496 | 9.572 | 9.434 | 9.434 | 836,535 | -0.18(-1.82%) |
Dec 12, 2002 | 9.644 | 9.690 | 9.552 | 9.609 | 507,740 | -0.07(-0.77%) |
Dec 11, 2002 | 9.589 | 9.731 | 9.572 | 9.684 | 574,178 | -0.00(-0.04%) |
Dec 10, 2002 | 9.564 | 9.688 | 9.554 | 9.688 | 1,427,201 | +0.12(+1.29%) |
Dec 09, 2002 | 9.640 | 9.710 | 9.541 | 9.564 | 1,681,799 | -0.15(-1.53%) |
Dec 06, 2002 | 9.599 | 9.764 | 9.568 | 9.712 | 313,761 | +0.01(+0.13%) |
Dec 05, 2002 | 9.877 | 9.877 | 9.665 | 9.700 | 443,242 | -0.09(-0.88%) |
Dec 04, 2002 | 9.712 | 9.900 | 9.700 | 9.787 | 636,736 | -0.02(-0.23%) |
Dec 03, 2002 | 9.826 | 9.853 | 9.747 | 9.809 | 1,239,526 | -0.13(-1.27%) |
Dec 02, 2002 | 10.12 | 10.16 | 9.851 | 9.935 | 861,752 | +0.01(+0.08%) |
Nov 29, 2002 | 10.04 | 10.04 | 9.925 | 9.927 | 485,917 | -0.06(-0.64%) |
Nov 27, 2002 | 9.795 | 10.03 | 9.795 | 9.991 | 306,487 | +0.23(+2.34%) |
Nov 26, 2002 | 9.877 | 9.894 | 9.725 | 9.762 | 533,927 | -0.16(-1.58%) |
Nov 25, 2002 | 9.929 | 9.980 | 9.830 | 9.919 | 789,010 | +0.00(+0.00%) |
Nov 22, 2002 | 9.929 | 9.983 | 9.896 | 9.919 | 590,181 | -0.04(-0.41%) |
Nov 21, 2002 | 9.888 | 9.978 | 9.867 | 9.960 | 3,047,412 | +0.14(+1.43%) |
Nov 20, 2002 | 9.572 | 9.820 | 9.572 | 9.820 | 1,659,491 | +0.21(+2.23%) |
Nov 19, 2002 | 9.587 | 9.712 | 9.547 | 9.605 | 582,907 | -0.06(-0.58%) |
Nov 18, 2002 | 9.867 | 9.867 | 9.644 | 9.661 | 665,833 | -0.09(-0.95%) |
Nov 15, 2002 | 9.620 | 9.768 | 9.609 | 9.754 | 485,917 | +0.03(+0.28%) |
Nov 14, 2002 | 9.671 | 9.754 | 9.605 | 9.727 | 1,423,321 | +0.21(+2.21%) |
Nov 13, 2002 | 9.455 | 9.615 | 9.401 | 9.516 | 1,466,482 | +0.07(+0.74%) |
Nov 12, 2002 | 9.510 | 9.603 | 9.430 | 9.446 | 524,713 | +0.02(+0.24%) |
Nov 11, 2002 | 9.578 | 9.578 | 9.385 | 9.424 | 741,000 | -0.16(-1.66%) |
Nov 08, 2002 | 9.717 | 9.764 | 9.558 | 9.582 | 714,813 | -0.11(-1.13%) |
Nov 07, 2002 | 9.799 | 9.799 | 9.624 | 9.692 | 1,250,195 | -0.14(-1.47%) |
Nov 06, 2002 | 9.822 | 9.877 | 9.646 | 9.836 | 1,295,295 | +0.07(+0.74%) |
Nov 05, 2002 | 9.667 | 9.772 | 9.659 | 9.764 | 1,093,557 | +0.08(+0.85%) |
Nov 04, 2002 | 9.780 | 9.863 | 9.638 | 9.681 | 1,304,024 | +0.05(+0.56%) |
Nov 01, 2002 | 9.418 | 9.665 | 9.395 | 9.628 | 1,169,694 | +0.13(+1.39%) |
Oct 31, 2002 | 9.574 | 9.607 | 9.409 | 9.496 | 586,786 | -0.03(-0.30%) |
Oct 30, 2002 | 9.475 | 9.580 | 9.405 | 9.525 | 475,733 | +0.07(+0.74%) |
Oct 29, 2002 | 9.455 | 9.521 | 9.281 | 9.455 | 7,274,217 | -0.05(-0.54%) |
Oct 28, 2002 | 9.729 | 9.729 | 9.467 | 9.506 | 632,856 | -0.16(-1.64%) |
Oct 25, 2002 | 9.382 | 9.665 | 9.382 | 9.665 | 605,699 | +0.24(+2.49%) |
Oct 24, 2002 | 9.692 | 9.692 | 9.403 | 9.430 | 530,047 | -0.21(-2.14%) |
Oct 23, 2002 | 9.506 | 9.636 | 9.397 | 9.636 | 829,745 | +0.07(+0.78%) |
Oct 22, 2002 | 9.568 | 9.611 | 9.477 | 9.562 | 1,761,815 | -0.13(-1.34%) |
Oct 21, 2002 | 9.516 | 9.735 | 9.430 | 9.692 | 1,101,316 | +0.15(+1.53%) |
Oct 18, 2002 | 9.424 | 9.580 | 9.347 | 9.545 | 804,043 | +0.09(+0.94%) |
Oct 17, 2002 | 9.578 | 9.587 | 9.442 | 9.457 | 823,441 | +0.14(+1.51%) |
Oct 16, 2002 | 9.382 | 9.436 | 9.257 | 9.316 | 1,290,931 | -0.23(-2.42%) |
Oct 15, 2002 | 9.527 | 9.547 | 9.385 | 9.547 | 2,570,223 | +0.38(+4.12%) |
Oct 14, 2002 | 9.083 | 9.178 | 9.022 | 9.170 | 516,469 | +0.19(+2.11%) |
Oct 11, 2002 | 8.846 | 9.112 | 8.846 | 8.980 | 520,349 | +0.24(+2.79%) |
Oct 10, 2002 | 8.568 | 8.764 | 8.393 | 8.737 | 522,773 | +0.22(+2.54%) |
Oct 09, 2002 | 8.589 | 8.636 | 8.500 | 8.521 | 526,653 | -0.18(-2.09%) |
Oct 08, 2002 | 8.646 | 8.809 | 8.516 | 8.702 | 1,232,737 | +0.20(+2.30%) |
Oct 07, 2002 | 8.630 | 8.716 | 8.446 | 8.506 | 330,249 | -0.11(-1.32%) |
Oct 04, 2002 | 8.840 | 8.840 | 8.529 | 8.619 | 280,784 | -0.17(-1.95%) |
Oct 03, 2002 | 8.857 | 8.993 | 8.756 | 8.791 | 230,350 | -0.08(-0.95%) |
Oct 02, 2002 | 8.991 | 9.090 | 8.836 | 8.875 | 212,407 | -0.15(-1.62%) |
Oct 01, 2002 | 8.784 | 9.040 | 8.667 | 9.022 | 270,600 | +0.37(+4.24%) |
Sep 30, 2002 | 8.622 | 8.776 | 8.560 | 8.655 | 907,337 | -0.17(-1.96%) |
Sep 27, 2002 | 8.987 | 9.102 | 8.826 | 8.828 | 419,964 | -0.30(-3.25%) |
Sep 26, 2002 | 9.125 | 9.193 | 9.032 | 9.125 | 251,202 | +0.10(+1.07%) |
Sep 25, 2002 | 8.970 | 9.102 | 8.805 | 9.028 | 503,375 | +0.21(+2.39%) |
Sep 24, 2002 | 8.743 | 8.933 | 8.743 | 8.817 | 748,274 | -0.09(-1.02%) |
Sep 23, 2002 | 8.929 | 8.968 | 8.826 | 8.908 | 625,097 | -0.11(-1.19%) |
Sep 20, 2002 | 9.042 | 9.088 | 8.976 | 9.015 | 335,583 | -0.00(-0.05%) |
Sep 19, 2002 | 9.166 | 9.207 | 9.077 | 9.020 | 420,449 | -0.15(-1.66%) |
Sep 18, 2002 | 9.207 | 9.382 | 9.156 | 9.172 | 515,014 | -0.15(-1.66%) |
Sep 17, 2002 | 9.620 | 9.646 | 9.296 | 9.327 | 466,519 | -0.19(-1.99%) |
Sep 16, 2002 | 9.420 | 9.525 | 9.354 | 9.516 | 311,821 | +0.04(+0.37%) |
Sep 13, 2002 | 9.424 | 9.521 | 9.335 | 9.481 | 242,473 | +0.03(+0.33%) |
Sep 12, 2002 | 9.603 | 9.603 | 9.397 | 9.450 | 812,772 | -0.24(-2.43%) |
Sep 11, 2002 | 9.867 | 9.888 | 9.667 | 9.686 | 243,443 | +0.01(+0.13%) |
Sep 10, 2002 | 9.651 | 9.702 | 9.578 | 9.673 | 1,623,605 | +0.06(+0.67%) |
Sep 09, 2002 | 9.455 | 9.655 | 9.393 | 9.609 | 906,852 | +0.12(+1.28%) |
Sep 06, 2002 | 9.537 | 9.556 | 9.450 | 9.488 | 137,725 | +0.14(+1.52%) |
Sep 05, 2002 | 9.300 | 9.434 | 9.244 | 9.345 | 329,764 | -0.16(-1.67%) |
Sep 04, 2002 | 9.310 | 9.537 | 9.310 | 9.504 | 467,004 | +0.19(+2.08%) |
Sep 03, 2002 | 9.531 | 9.556 | 9.310 | 9.310 | 1,347,670 | -0.38(-3.96%) |
Aug 30, 2002 | 9.692 | 9.846 | 9.667 | 9.694 | 169,246 | -0.04(-0.36%) |
Aug 29, 2002 | 9.615 | 9.830 | 9.601 | 9.729 | 306,971 | -0.02(-0.17%) |
Aug 28, 2002 | 9.778 | 9.842 | 9.696 | 9.745 | 670,197 | -0.14(-1.38%) |
Aug 27, 2002 | 10.14 | 10.15 | 9.828 | 9.881 | 404,446 | -0.19(-1.90%) |
Aug 26, 2002 | 10.08 | 10.10 | 9.881 | 10.07 | 548,476 | +0.08(+0.76%) |
Aug 23, 2002 | 10.10 | 10.18 | 9.997 | 9.997 | 805,013 | -0.27(-2.67%) |
Aug 22, 2002 | 10.19 | 10.28 | 10.09 | 10.27 | 1,495,094 | +0.14(+1.38%) |
Aug 21, 2002 | 10.12 | 10.16 | 9.954 | 10.13 | 1,050,397 | +0.09(+0.88%) |
Aug 20, 2002 | 10.07 | 10.09 | 9.960 | 10.04 | 947,103 | +0.14(+1.44%) |
Aug 16, 2002 | 9.836 | 9.983 | 9.799 | 9.900 | 753,608 | -0.04(-0.35%) |
Aug 15, 2002 | 9.908 | 9.966 | 9.818 | 9.935 | 1,728,354 | +0.12(+1.18%) |
Aug 14, 2002 | 9.438 | 9.848 | 9.352 | 9.820 | 956,317 | +0.41(+4.32%) |
Aug 13, 2002 | 9.547 | 9.717 | 9.352 | 9.413 | 1,218,673 | -0.19(-1.93%) |
Aug 12, 2002 | 9.521 | 9.644 | 9.486 | 9.599 | 328,794 | +0.22(+2.33%) |
Aug 07, 2002 | 9.393 | 9.397 | 9.125 | 9.380 | 733,726 | +0.21(+2.34%) |
Aug 06, 2002 | 9.104 | 9.302 | 9.065 | 9.166 | 403,476 | +0.29(+3.23%) |
Aug 05, 2002 | 9.139 | 9.178 | 8.877 | 8.879 | 281,269 | -0.30(-3.26%) |
Aug 02, 2002 | 9.281 | 9.354 | 9.073 | 9.178 | 289,513 | -0.16(-1.70%) |
Aug 01, 2002 | 9.618 | 9.626 | 9.310 | 9.337 | 622,188 | -0.28(-2.92%) |
Jul 31, 2002 | 9.527 | 9.638 | 9.380 | 9.618 | 535,382 | +0.05(+0.50%) |
Jul 30, 2002 | 9.455 | 9.657 | 9.413 | 9.570 | 763,792 | +0.02(+0.24%) |
Jul 29, 2002 | 9.279 | 9.552 | 9.215 | 9.547 | 791,434 | +0.50(+5.49%) |
Jul 26, 2002 | 8.857 | 9.050 | 8.846 | 9.050 | 197,373 | +0.08(+0.85%) |
Jul 25, 2002 | 8.939 | 9.063 | 8.661 | 8.974 | 402,021 | -0.01(-0.11%) |
Jul 24, 2002 | 8.252 | 8.995 | 8.252 | 8.984 | 658,559 | +0.51(+5.98%) |
Jul 23, 2002 | 8.619 | 8.694 | 8.428 | 8.477 | 448,576 | -0.11(-1.27%) |
Jul 22, 2002 | 8.836 | 8.877 | 8.529 | 8.586 | 704,629 | -0.20(-2.23%) |
Jul 19, 2002 | 8.949 | 9.050 | 8.846 | 8.782 | 744,394 | -0.64(-6.81%) |
Jul 17, 2002 | 9.651 | 9.651 | 9.310 | 9.424 | 759,428 | -0.05(-0.54%) |
Jul 12, 2002 | 9.609 | 9.644 | 9.385 | 9.475 | 263,811 | -0.08(-0.80%) |
Jul 11, 2002 | 9.300 | 9.552 | 9.203 | 9.552 | 466,519 | +0.14(+1.45%) |
Jul 10, 2002 | 9.805 | 9.805 | 9.415 | 9.415 | 242,473 | -0.33(-3.39%) |
Jul 09, 2002 | 10.04 | 10.04 | 9.723 | 9.745 | 40,493,144 | -0.32(-3.18%) |
Jul 08, 2002 | 10.21 | 10.21 | 10.02 | 10.06 | 327,339 | -0.14(-1.35%) |
Jul 05, 2002 | 9.908 | 10.20 | 9.908 | 10.20 | 159,547 | +0.41(+4.21%) |
Jul 04, 2002 | 9.659 | 9.809 | 9.574 | 9.791 | 367,105 | +0.00(+0.00%) |
Jul 03, 2002 | 9.659 | 9.809 | 9.574 | 9.791 | 367,105 | +0.06(+0.66%) |
Jul 02, 2002 | 9.888 | 9.935 | 9.679 | 9.727 | 241,019 | -0.22(-2.22%) |