Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.100 | 6.370 | 5.940 | 6.030 | 4,849,700 | +0.00(+0.00%) |
May 29, 2003 | 6.110 | 6.250 | 5.990 | 6.030 | 3,966,300 | -0.03(-0.50%) |
May 28, 2003 | 5.950 | 6.250 | 5.930 | 6.060 | 4,499,400 | +0.17(+2.89%) |
May 27, 2003 | 5.850 | 6.210 | 5.760 | 5.890 | 8,624,000 | -0.11(-1.83%) |
May 23, 2003 | 5.480 | 6.070 | 5.290 | 6.000 | 10,238,300 | +0.52(+9.49%) |
May 22, 2003 | 5.240 | 5.530 | 5.170 | 5.480 | 5,158,900 | +0.37(+7.24%) |
May 21, 2003 | 4.930 | 5.150 | 4.880 | 5.110 | 2,536,600 | +0.05(+0.99%) |
May 20, 2003 | 5.190 | 5.230 | 4.960 | 5.060 | 2,585,100 | -0.02(-0.39%) |
May 19, 2003 | 5.250 | 5.320 | 5.050 | 5.080 | 3,201,200 | -0.25(-4.69%) |
May 16, 2003 | 5.140 | 5.430 | 5.130 | 5.330 | 4,195,300 | -0.02(-0.37%) |
May 15, 2003 | 5.520 | 5.570 | 5.110 | 5.350 | 4,971,200 | -0.16(-2.90%) |
May 14, 2003 | 5.580 | 5.650 | 5.250 | 5.510 | 9,642,000 | -0.19(-3.33%) |
May 13, 2003 | 5.020 | 5.730 | 5.020 | 5.700 | 11,768,200 | +0.51(+9.83%) |
May 12, 2003 | 4.660 | 5.280 | 4.570 | 5.190 | 8,542,800 | +0.63(+13.82%) |
May 09, 2003 | 4.400 | 4.700 | 4.400 | 4.560 | 3,611,600 | +0.19(+4.35%) |
May 08, 2003 | 4.530 | 4.540 | 4.310 | 4.370 | 1,621,800 | -0.23(-5.00%) |
May 07, 2003 | 4.480 | 4.700 | 4.440 | 4.600 | 4,325,000 | -0.08(-1.71%) |
May 06, 2003 | 4.580 | 4.850 | 4.440 | 4.680 | 6,200,100 | +0.25(+5.64%) |
May 05, 2003 | 4.200 | 4.470 | 4.190 | 4.430 | 3,914,100 | +0.26(+6.24%) |
May 02, 2003 | 4.110 | 4.230 | 3.910 | 4.170 | 2,604,100 | +0.09(+2.21%) |
May 01, 2003 | 0.0100 | 4.180 | 4.020 | 4.080 | 3,956,300 | -0.15(-3.55%) |
Apr 30, 2003 | 4.120 | 4.330 | 4.070 | 4.230 | 3,833,900 | +0.09(+2.17%) |
Apr 29, 2003 | 4.030 | 4.150 | 3.940 | 4.140 | 4,359,900 | +0.13(+3.24%) |
Apr 28, 2003 | 3.870 | 4.020 | 3.800 | 4.010 | 2,808,200 | +0.16(+4.16%) |
Apr 25, 2003 | 4.010 | 4.010 | 3.790 | 3.850 | 4,521,900 | -0.16(-3.99%) |
Apr 24, 2003 | 4.000 | 4.080 | 3.990 | 4.010 | 2,539,800 | +0.00(+0.00%) |
Apr 23, 2003 | 4.080 | 4.100 | 3.970 | 4.010 | 2,382,000 | -0.04(-0.99%) |
Apr 22, 2003 | 4.050 | 4.100 | 3.950 | 4.050 | 2,530,300 | +0.02(+0.50%) |
Apr 21, 2003 | 4.020 | 4.120 | 3.990 | 4.030 | 1,700,500 | +0.02(+0.50%) |
Apr 17, 2003 | 4.000 | 4.050 | 3.900 | 4.010 | 2,832,100 | +0.02(+0.50%) |
Apr 16, 2003 | 4.160 | 4.190 | 3.910 | 3.990 | 4,026,300 | -0.11(-2.68%) |
Apr 15, 2003 | 4.130 | 4.150 | 3.990 | 4.100 | 2,888,200 | -0.03(-0.73%) |
Apr 14, 2003 | 4.100 | 4.320 | 4.030 | 4.130 | 1,861,500 | +0.13(+3.25%) |
Apr 11, 2003 | 4.160 | 4.190 | 3.980 | 4.000 | 1,743,500 | +0.02(+0.50%) |
Apr 10, 2003 | 3.960 | 4.000 | 3.860 | 3.980 | 2,065,500 | -0.02(-0.50%) |
Apr 09, 2003 | 4.230 | 4.250 | 3.980 | 4.000 | 3,353,600 | -0.22(-5.21%) |
Apr 08, 2003 | 4.420 | 4.430 | 4.210 | 4.220 | 2,207,500 | -0.29(-6.43%) |
Apr 07, 2003 | 4.740 | 4.750 | 4.140 | 4.510 | 11,158,700 | +0.05(+1.12%) |
Apr 04, 2003 | 4.510 | 4.630 | 4.390 | 4.460 | 1,072,600 | -0.08(-1.76%) |
Apr 03, 2003 | 4.690 | 4.690 | 4.350 | 4.540 | 2,191,000 | -0.01(-0.22%) |
Apr 02, 2003 | 4.540 | 4.710 | 4.500 | 4.550 | 1,898,900 | +0.11(+2.48%) |
Apr 01, 2003 | 4.340 | 4.440 | 4.250 | 4.440 | 1,886,300 | +0.11(+2.54%) |
Mar 31, 2003 | 4.110 | 4.430 | 3.920 | 4.330 | 2,076,898 | +0.03(+0.70%) |
Mar 28, 2003 | 4.240 | 4.350 | 4.180 | 4.300 | 1,756,457 | +0.00(+0.00%) |
Mar 27, 2003 | 4.220 | 4.350 | 4.080 | 4.300 | 2,230,964 | +0.00(+0.00%) |
Mar 26, 2003 | 4.220 | 4.400 | 4.020 | 4.300 | 3,643,172 | +0.11(+2.63%) |
Mar 25, 2003 | 3.820 | 4.260 | 3.780 | 4.190 | 5,916,466 | +0.51(+13.86%) |
Mar 24, 2003 | 3.780 | 3.790 | 3.589 | 3.680 | 1,689,409 | -0.14(-3.66%) |
Mar 21, 2003 | 3.960 | 4.000 | 3.770 | 3.820 | 3,471,722 | -0.03(-0.78%) |
Mar 20, 2003 | 3.910 | 3.910 | 3.790 | 3.850 | 2,912,538 | -0.14(-3.51%) |
Mar 19, 2003 | 4.140 | 4.220 | 3.930 | 3.990 | 1,793,173 | -0.15(-3.62%) |
Mar 18, 2003 | 4.160 | 4.320 | 4.000 | 4.140 | 3,566,763 | +0.05(+1.22%) |
Mar 17, 2003 | 3.800 | 4.140 | 3.750 | 4.090 | 3,803,049 | +0.28(+7.35%) |
Mar 14, 2003 | 4.020 | 4.081 | 3.810 | 3.810 | 2,071,852 | -0.18(-4.51%) |
Mar 13, 2003 | 3.830 | 4.000 | 3.800 | 3.990 | 2,050,400 | +0.23(+6.12%) |
Mar 12, 2003 | 3.970 | 4.021 | 3.680 | 3.760 | 2,169,690 | -0.24(-6.00%) |
Mar 11, 2003 | 3.900 | 4.050 | 3.900 | 4.000 | 1,110,600 | +0.12(+3.09%) |
Mar 10, 2003 | 4.040 | 4.120 | 3.850 | 3.880 | 1,445,900 | -0.17(-4.20%) |
Mar 07, 2003 | 4.180 | 4.330 | 4.030 | 4.050 | 1,976,700 | -0.20(-4.71%) |
Mar 06, 2003 | 4.320 | 4.330 | 4.200 | 4.250 | 1,107,800 | -0.12(-2.75%) |
Mar 05, 2003 | 4.400 | 4.490 | 4.300 | 4.370 | 1,473,800 | -0.06(-1.35%) |
Mar 04, 2003 | 4.580 | 4.600 | 4.420 | 4.430 | 1,716,600 | -0.29(-6.14%) |
Mar 03, 2003 | 4.750 | 4.820 | 4.590 | 4.720 | 2,861,800 | +0.02(+0.43%) |
Feb 28, 2003 | 4.600 | 4.760 | 4.500 | 4.700 | 3,413,600 | +0.13(+2.84%) |
Feb 27, 2003 | 4.190 | 4.590 | 4.160 | 4.570 | 3,636,300 | +0.39(+9.33%) |
Feb 26, 2003 | 4.210 | 4.230 | 4.100 | 4.180 | 608,000 | -0.05(-1.18%) |
Feb 25, 2003 | 4.190 | 4.250 | 4.080 | 4.230 | 754,100 | -0.07(-1.63%) |
Feb 24, 2003 | 4.280 | 4.390 | 4.150 | 4.300 | 888,700 | +0.01(+0.23%) |
Feb 21, 2003 | 4.260 | 4.370 | 4.170 | 4.290 | 1,129,600 | +0.09(+2.14%) |
Feb 20, 2003 | 4.200 | 4.310 | 4.130 | 4.200 | 1,192,900 | +0.04(+0.96%) |
Feb 19, 2003 | 4.190 | 4.230 | 4.110 | 4.160 | 873,000 | -0.04(-0.95%) |
Feb 18, 2003 | 4.020 | 4.290 | 4.020 | 4.200 | 1,573,400 | +0.23(+5.79%) |
Feb 14, 2003 | 3.850 | 4.020 | 3.800 | 3.970 | 2,034,400 | +0.16(+4.20%) |
Feb 13, 2003 | 4.070 | 4.080 | 3.700 | 3.810 | 3,100,300 | -0.21(-5.22%) |
Feb 12, 2003 | 4.130 | 4.210 | 3.980 | 4.020 | 1,459,800 | -0.11(-2.66%) |
Feb 11, 2003 | 4.190 | 4.340 | 4.080 | 4.130 | 1,814,600 | -0.02(-0.48%) |
Feb 10, 2003 | 4.030 | 4.160 | 3.920 | 4.150 | 1,632,700 | +0.13(+3.23%) |
Feb 07, 2003 | 3.910 | 4.220 | 3.890 | 4.020 | 4,243,300 | +0.33(+8.94%) |
Feb 06, 2003 | 3.710 | 3.840 | 3.550 | 3.690 | 2,612,100 | -0.09(-2.38%) |
Feb 05, 2003 | 4.030 | 4.030 | 3.750 | 3.780 | 2,887,300 | -0.23(-5.74%) |
Feb 04, 2003 | 4.040 | 4.050 | 3.870 | 4.010 | 1,816,900 | -0.06(-1.47%) |
Feb 03, 2003 | 4.120 | 4.200 | 4.000 | 4.070 | 1,959,400 | -0.02(-0.49%) |
Jan 31, 2003 | 4.430 | 4.260 | 3.970 | 4.090 | 3,873,400 | -0.02(-0.49%) |
Jan 30, 2003 | 4.410 | 4.480 | 4.060 | 4.110 | 2,085,099 | -0.29(-6.59%) |
Jan 29, 2003 | 4.380 | 4.700 | 4.290 | 4.400 | 3,591,700 | -0.17(-3.72%) |
Jan 28, 2003 | 4.240 | 4.590 | 4.140 | 4.570 | 2,259,100 | +0.44(+10.63%) |
Jan 27, 2003 | 4.160 | 4.370 | 4.130 | 4.131 | 1,583,400 | -0.23(-5.25%) |
Jan 24, 2003 | 4.640 | 4.650 | 4.340 | 4.360 | 2,843,200 | -0.29(-6.24%) |
Jan 23, 2003 | 4.250 | 4.680 | 4.250 | 4.650 | 3,674,200 | +0.58(+14.25%) |
Jan 22, 2003 | 4.390 | 4.420 | 4.000 | 4.070 | 3,017,700 | -0.33(-7.50%) |
Jan 21, 2003 | 4.500 | 4.630 | 4.320 | 4.400 | 1,555,400 | -0.11(-2.44%) |
Jan 17, 2003 | 4.340 | 4.630 | 4.260 | 4.510 | 2,815,400 | -0.10(-2.17%) |
Jan 16, 2003 | 4.880 | 4.890 | 4.500 | 4.610 | 3,003,300 | -0.28(-5.73%) |
Jan 15, 2003 | 4.900 | 4.930 | 4.630 | 4.890 | 2,652,100 | +0.01(+0.20%) |
Jan 14, 2003 | 4.880 | 5.000 | 4.760 | 4.880 | 3,122,000 | -0.02(-0.41%) |
Jan 13, 2003 | 5.350 | 5.420 | 4.810 | 4.900 | 7,454,100 | -0.24(-4.67%) |
Jan 10, 2003 | 4.560 | 5.150 | 4.500 | 5.140 | 7,884,300 | +0.46(+9.83%) |
Jan 09, 2003 | 4.490 | 4.800 | 4.440 | 4.680 | 6,829,600 | +0.36(+8.33%) |
Jan 08, 2003 | 3.940 | 4.380 | 3.840 | 4.320 | 8,525,200 | +0.36(+9.09%) |
Jan 07, 2003 | 3.560 | 4.250 | 3.560 | 3.960 | 14,804,000 | +0.50(+14.45%) |
Jan 06, 2003 | 3.120 | 3.550 | 3.120 | 3.460 | 5,485,300 | +0.38(+12.34%) |
Jan 03, 2003 | 3.300 | 3.400 | 3.050 | 3.080 | 2,608,200 | -0.22(-6.67%) |
Jan 02, 2003 | 3.330 | 3.490 | 3.290 | 3.300 | 2,497,600 | +0.03(+0.92%) |
Dec 31, 2002 | 3.160 | 3.330 | 3.120 | 3.270 | 1,678,200 | +0.12(+3.81%) |
Dec 30, 2002 | 3.360 | 3.400 | 3.080 | 3.150 | 2,588,900 | -0.18(-5.41%) |
Dec 27, 2002 | 3.190 | 3.350 | 3.190 | 3.330 | 1,885,000 | +0.14(+4.39%) |
Dec 26, 2002 | 3.150 | 3.250 | 3.120 | 3.190 | 1,149,500 | +0.05(+1.59%) |
Dec 24, 2002 | 3.110 | 3.250 | 3.110 | 3.140 | 613,500 | -0.06(-1.88%) |
Dec 23, 2002 | 3.280 | 3.330 | 3.130 | 3.200 | 1,658,300 | -0.01(-0.31%) |
Dec 20, 2002 | 3.280 | 3.330 | 3.160 | 3.210 | 2,518,800 | +0.02(+0.66%) |
Dec 19, 2002 | 3.430 | 3.490 | 3.050 | 3.189 | 4,451,700 | -0.21(-6.21%) |
Dec 18, 2002 | 3.500 | 3.550 | 3.350 | 3.400 | 2,824,000 | -0.16(-4.49%) |
Dec 17, 2002 | 3.500 | 3.680 | 3.420 | 3.560 | 4,055,600 | +0.06(+1.71%) |
Dec 16, 2002 | 3.490 | 3.550 | 3.320 | 3.500 | 4,992,600 | +0.06(+1.74%) |
Dec 13, 2002 | 3.490 | 3.550 | 3.350 | 3.440 | 3,264,700 | -0.12(-3.37%) |
Dec 12, 2002 | 3.980 | 4.060 | 3.510 | 3.560 | 4,901,700 | -0.25(-6.56%) |
Dec 11, 2002 | 3.780 | 3.930 | 3.610 | 3.810 | 2,645,500 | -0.10(-2.56%) |
Dec 10, 2002 | 3.810 | 3.950 | 3.590 | 3.910 | 4,963,700 | +0.24(+6.54%) |
Dec 09, 2002 | 4.000 | 4.000 | 3.600 | 3.670 | 4,630,100 | -0.41(-10.05%) |
Dec 06, 2002 | 4.060 | 4.170 | 3.960 | 4.080 | 3,753,300 | -0.05(-1.21%) |
Dec 05, 2002 | 4.400 | 4.450 | 4.000 | 4.130 | 4,618,800 | -0.04(-0.96%) |
Dec 04, 2002 | 4.130 | 4.250 | 3.930 | 4.170 | 5,225,300 | -0.18(-4.14%) |
Dec 03, 2002 | 4.690 | 4.790 | 4.310 | 4.350 | 5,470,000 | -0.45(-9.38%) |
Dec 02, 2002 | 4.780 | 5.190 | 4.700 | 4.800 | 12,140,500 | +0.29(+6.43%) |
Nov 29, 2002 | 4.720 | 4.760 | 4.490 | 4.510 | 2,374,400 | -0.16(-3.43%) |
Nov 27, 2002 | 4.570 | 4.680 | 4.480 | 4.670 | 4,819,700 | +0.25(+5.63%) |
Nov 26, 2002 | 4.570 | 4.810 | 4.270 | 4.421 | 4,672,700 | -0.22(-4.68%) |
Nov 25, 2002 | 4.590 | 4.800 | 4.510 | 4.638 | 4,142,300 | +0.14(+3.07%) |
Nov 22, 2002 | 4.740 | 4.800 | 4.390 | 4.500 | 7,704,600 | -0.61(-11.94%) |
Nov 21, 2002 | 4.700 | 5.150 | 4.610 | 5.110 | 7,438,700 | +0.61(+13.56%) |
Nov 20, 2002 | 4.340 | 4.570 | 4.170 | 4.500 | 3,373,600 | +0.27(+6.38%) |
Nov 19, 2002 | 4.490 | 4.630 | 4.170 | 4.230 | 2,840,800 | -0.37(-8.04%) |
Nov 18, 2002 | 4.850 | 4.900 | 4.440 | 4.600 | 2,876,400 | -0.04(-0.97%) |
Nov 15, 2002 | 4.740 | 4.930 | 4.540 | 4.645 | 3,923,100 | -0.33(-6.54%) |
Nov 14, 2002 | 5.040 | 5.190 | 4.630 | 4.970 | 8,593,700 | +0.21(+4.41%) |
Nov 13, 2002 | 4.340 | 5.151 | 4.250 | 4.760 | 6,327,100 | +0.29(+6.49%) |
Nov 12, 2002 | 4.100 | 4.800 | 4.090 | 4.470 | 4,074,900 | +0.47(+11.75%) |
Nov 11, 2002 | 4.640 | 4.640 | 3.990 | 4.000 | 4,443,600 | -0.65(-13.98%) |
Nov 08, 2002 | 4.710 | 5.140 | 4.500 | 4.650 | 2,973,900 | -0.14(-2.92%) |
Nov 07, 2002 | 5.170 | 5.230 | 4.760 | 4.790 | 3,654,800 | -0.61(-11.30%) |
Nov 06, 2002 | 5.460 | 5.650 | 5.150 | 5.400 | 7,144,400 | +0.28(+5.47%) |
Nov 05, 2002 | 5.000 | 5.320 | 4.900 | 5.120 | 3,155,700 | +0.14(+2.81%) |
Nov 04, 2002 | 5.050 | 5.840 | 4.850 | 4.980 | 11,089,400 | +0.31(+6.64%) |
Nov 01, 2002 | 4.130 | 4.970 | 4.000 | 4.670 | 4,557,500 | +0.46(+10.93%) |
Oct 31, 2002 | 4.350 | 4.520 | 4.210 | 4.210 | 2,477,500 | -0.08(-1.86%) |
Oct 30, 2002 | 3.980 | 4.320 | 3.890 | 4.290 | 2,501,600 | +0.42(+10.85%) |
Oct 29, 2002 | 4.100 | 4.110 | 3.750 | 3.870 | 2,394,900 | -0.32(-7.64%) |
Oct 28, 2002 | 4.940 | 5.000 | 4.100 | 4.190 | 4,385,969 | -0.66(-13.61%) |
Oct 25, 2002 | 4.520 | 4.970 | 4.500 | 4.850 | 1,932,892 | +0.10(+2.11%) |
Oct 24, 2002 | 4.620 | 4.970 | 4.600 | 4.750 | 2,469,400 | +0.27(+6.03%) |
Oct 23, 2002 | 4.250 | 4.500 | 4.080 | 4.480 | 1,892,294 | +0.28(+6.67%) |
Oct 22, 2002 | 3.970 | 4.440 | 3.820 | 4.200 | 2,483,100 | +0.16(+3.96%) |
Oct 21, 2002 | 3.700 | 4.310 | 3.640 | 4.040 | 2,717,200 | +0.31(+8.34%) |
Oct 18, 2002 | 3.840 | 4.050 | 3.520 | 3.729 | 1,998,100 | -0.12(-3.14%) |
Oct 17, 2002 | 3.780 | 3.950 | 3.670 | 3.850 | 3,367,900 | +0.66(+20.69%) |
Oct 16, 2002 | 3.790 | 3.790 | 3.170 | 3.190 | 2,794,353 | -0.67(-17.36%) |
Oct 15, 2002 | 4.050 | 4.100 | 3.750 | 3.860 | 4,626,500 | +0.37(+10.60%) |
Oct 14, 2002 | 3.400 | 3.720 | 3.200 | 3.490 | 2,141,145 | +0.07(+2.05%) |
Oct 11, 2002 | 3.260 | 3.550 | 3.170 | 3.420 | 3,435,610 | +0.27(+8.57%) |
Oct 10, 2002 | 2.980 | 3.200 | 2.950 | 3.150 | 3,256,800 | +0.35(+12.50%) |
Oct 09, 2002 | 2.400 | 3.050 | 2.330 | 2.800 | 4,378,300 | +0.36(+14.75%) |
Oct 08, 2002 | 2.930 | 3.040 | 2.350 | 2.440 | 6,980,600 | -0.43(-14.98%) |
Oct 07, 2002 | 2.900 | 3.030 | 2.750 | 2.870 | 3,543,067 | -0.17(-5.62%) |
Oct 04, 2002 | 3.290 | 3.480 | 2.800 | 3.041 | 6,048,063 | -0.21(-6.43%) |
Oct 03, 2002 | 3.400 | 3.700 | 3.240 | 3.250 | 2,550,200 | -0.23(-6.61%) |
Oct 02, 2002 | 3.970 | 3.980 | 3.400 | 3.480 | 4,118,900 | -0.45(-11.45%) |
Oct 01, 2002 | 4.200 | 4.280 | 3.700 | 3.930 | 7,304,600 | -0.28(-6.65%) |
Sep 30, 2002 | 3.520 | 4.320 | 3.410 | 4.210 | 16,668,251 | +0.35(+9.07%) |
Sep 27, 2002 | 4.690 | 4.690 | 3.640 | 3.860 | 11,669,400 | -0.96(-19.92%) |
Sep 26, 2002 | 6.210 | 6.390 | 4.810 | 4.820 | 10,794,500 | -1.35(-21.88%) |
Sep 25, 2002 | 6.350 | 6.560 | 6.050 | 6.170 | 4,809,600 | +0.17(+2.83%) |
Sep 24, 2002 | 5.640 | 6.190 | 5.550 | 6.000 | 4,130,700 | +0.18(+3.09%) |
Sep 23, 2002 | 6.140 | 6.210 | 5.510 | 5.820 | 4,271,516 | -0.55(-8.63%) |
Sep 20, 2002 | 6.530 | 6.600 | 6.170 | 6.370 | 2,930,825 | +0.24(+3.92%) |
Sep 19, 2002 | 6.880 | 7.050 | 6.080 | 6.130 | 6,402,900 | -1.01(-14.15%) |
Sep 18, 2002 | 7.480 | 7.500 | 6.650 | 7.140 | 7,521,244 | -0.54(-7.03%) |
Sep 17, 2002 | 8.840 | 9.000 | 7.590 | 7.680 | 4,372,700 | -0.87(-10.18%) |
Sep 16, 2002 | 8.750 | 8.930 | 8.500 | 8.550 | 1,650,175 | -0.18(-2.06%) |
Sep 13, 2002 | 8.820 | 9.060 | 8.670 | 8.730 | 1,748,700 | -0.20(-2.24%) |
Sep 12, 2002 | 9.330 | 9.331 | 8.870 | 8.930 | 1,668,700 | -0.40(-4.29%) |
Sep 11, 2002 | 9.280 | 9.490 | 9.180 | 9.330 | 2,181,200 | +0.13(+1.41%) |
Sep 10, 2002 | 9.100 | 9.200 | 8.910 | 9.200 | 146,970,000 | +0.24(+2.68%) |
Sep 09, 2002 | 9.120 | 9.200 | 8.750 | 8.960 | 3,302,018 | -0.38(-4.07%) |
Sep 06, 2002 | 9.260 | 9.650 | 9.260 | 9.340 | 1,783,300 | +0.34(+3.78%) |
Sep 05, 2002 | 9.080 | 9.350 | 8.870 | 9.000 | 1,584,400 | -0.27(-2.91%) |
Sep 04, 2002 | 9.080 | 9.480 | 8.920 | 9.270 | 2,741,200 | +0.22(+2.43%) |
Sep 03, 2002 | 9.260 | 9.270 | 8.850 | 9.050 | 2,722,200 | -0.40(-4.23%) |
Aug 30, 2002 | 9.370 | 9.750 | 9.330 | 9.450 | 1,426,572 | -0.28(-2.89%) |
Aug 29, 2002 | 9.180 | 9.990 | 9.070 | 9.731 | 2,610,000 | +0.53(+5.77%) |
Aug 28, 2002 | 9.630 | 9.760 | 9.050 | 9.200 | 2,121,600 | -0.48(-4.96%) |
Aug 27, 2002 | 10.51 | 10.65 | 9.600 | 9.680 | 2,604,100 | -0.81(-7.72%) |
Aug 26, 2002 | 10.10 | 10.51 | 9.830 | 10.49 | 1,879,725 | +0.42(+4.17%) |
Aug 23, 2002 | 10.38 | 10.45 | 10.00 | 10.07 | 1,009,810 | -0.43(-4.10%) |
Aug 22, 2002 | 10.70 | 10.89 | 10.39 | 10.50 | 2,235,726 | -0.21(-1.96%) |
Aug 21, 2002 | 10.42 | 10.86 | 10.40 | 10.71 | 2,832,300 | +0.33(+3.18%) |
Aug 20, 2002 | 10.34 | 10.52 | 10.09 | 10.38 | 1,978,869 | +0.43(+4.32%) |
Aug 16, 2002 | 9.400 | 10.04 | 9.370 | 9.950 | 3,240,000 | +0.67(+7.22%) |
Aug 15, 2002 | 9.600 | 10.09 | 9.170 | 9.280 | 3,857,800 | -0.22(-2.32%) |
Aug 14, 2002 | 9.310 | 9.650 | 9.030 | 9.500 | 3,187,700 | +0.17(+1.82%) |
Aug 13, 2002 | 9.210 | 9.640 | 9.090 | 9.330 | 2,416,200 | +0.12(+1.30%) |
Aug 12, 2002 | 9.260 | 9.380 | 9.000 | 9.210 | 2,087,000 | -0.19(-2.02%) |
Aug 07, 2002 | 9.810 | 10.04 | 8.910 | 9.400 | 4,570,600 | +0.20(+2.17%) |
Aug 06, 2002 | 8.700 | 9.500 | 8.630 | 9.200 | 3,418,100 | +0.81(+9.65%) |
Aug 05, 2002 | 9.150 | 9.200 | 8.380 | 8.390 | 4,485,900 | -1.01(-10.74%) |
Aug 02, 2002 | 9.650 | 9.850 | 9.250 | 9.400 | 2,568,800 | -0.40(-4.08%) |
Aug 01, 2002 | 10.35 | 10.49 | 9.710 | 9.800 | 4,326,993 | -0.60(-5.77%) |
Jul 31, 2002 | 10.85 | 11.23 | 10.30 | 10.40 | 2,282,000 | -0.60(-5.45%) |
Jul 30, 2002 | 10.09 | 11.39 | 9.880 | 11.00 | 4,666,900 | +0.85(+8.37%) |
Jul 29, 2002 | 9.760 | 10.51 | 9.621 | 10.15 | 2,845,699 | +0.53(+5.51%) |
Jul 26, 2002 | 9.520 | 9.920 | 9.350 | 9.620 | 3,249,773 | +0.23(+2.45%) |
Jul 25, 2002 | 9.750 | 10.10 | 9.090 | 9.390 | 4,548,306 | -0.65(-6.47%) |
Jul 24, 2002 | 9.700 | 10.12 | 9.330 | 10.04 | 3,982,992 | +0.27(+2.76%) |
Jul 23, 2002 | 10.50 | 10.62 | 9.740 | 9.770 | 3,852,572 | -0.35(-3.46%) |
Jul 22, 2002 | 10.28 | 10.55 | 9.350 | 10.12 | 4,489,379 | -0.17(-1.65%) |
Jul 19, 2002 | 10.21 | 10.65 | 9.980 | 10.29 | 3,392,300 | -1.13(-9.89%) |
Jul 17, 2002 | 12.29 | 12.48 | 10.75 | 11.42 | 7,404,900 | +0.75(+7.03%) |
Jul 12, 2002 | 10.32 | 10.87 | 10.10 | 10.67 | 5,854,800 | +0.65(+6.49%) |
Jul 11, 2002 | 9.660 | 10.12 | 9.350 | 10.02 | 2,549,900 | +0.09(+0.91%) |
Jul 10, 2002 | 10.11 | 10.20 | 9.530 | 9.930 | 6,430,400 | +0.60(+6.43%) |
Jul 09, 2002 | 9.210 | 9.695 | 9.020 | 9.330 | 1,816,400 | +0.12(+1.30%) |
Jul 08, 2002 | 10.01 | 10.01 | 9.210 | 9.210 | 3,136,900 | -0.80(-7.99%) |
Jul 05, 2002 | 9.760 | 10.19 | 9.750 | 10.01 | 3,213,700 | +0.83(+9.04%) |
Jul 04, 2002 | 8.290 | 9.360 | 8.240 | 9.180 | 2,844,600 | +0.00(+0.00%) |
Jul 03, 2002 | 8.290 | 9.360 | 8.240 | 9.180 | 2,844,000 | +0.86(+10.34%) |
Jul 02, 2002 | 8.650 | 8.750 | 8.279 | 8.320 | 3,862,900 | -0.69(-7.66%) |
Jul 01, 2002 | 10.00 | 10.00 | 8.960 | 9.010 | 3,012,200 | -0.76(-7.78%) |
Jun 28, 2002 | 9.610 | 10.34 | 9.610 | 9.770 | 5,757,000 | +0.11(+1.14%) |
Jun 27, 2002 | 9.035 | 9.860 | 9.000 | 9.660 | 6,224,200 | +0.96(+11.03%) |
Jun 26, 2002 | 7.800 | 9.100 | 7.790 | 8.700 | 6,201,700 | +0.28(+3.33%) |
Jun 25, 2002 | 9.350 | 9.500 | 8.300 | 8.420 | 4,769,600 | +0.45(+5.65%) |
Jun 21, 2002 | 8.470 | 8.630 | 7.850 | 7.970 | 3,475,700 | -0.45(-5.34%) |
Jun 20, 2002 | 9.750 | 9.760 | 8.307 | 8.420 | 8,133,500 | -1.41(-14.34%) |
Jun 19, 2002 | 9.630 | 10.19 | 9.510 | 9.830 | 2,895,300 | -0.12(-1.21%) |
Jun 18, 2002 | 10.22 | 10.66 | 9.900 | 9.950 | 2,815,200 | -0.39(-3.77%) |
Jun 17, 2002 | 9.750 | 10.68 | 9.650 | 10.34 | 4,862,600 | +1.01(+10.83%) |
Jun 14, 2002 | 8.690 | 9.520 | 8.440 | 9.330 | 4,251,200 | +0.18(+1.97%) |
Jun 12, 2002 | 9.310 | 9.620 | 9.100 | 9.150 | 6,305,200 | -0.56(-5.77%) |
Jun 11, 2002 | 10.72 | 10.78 | 9.700 | 9.710 | 8,038,300 | -0.78(-7.44%) |
Jun 10, 2002 | 11.17 | 11.49 | 10.46 | 10.49 | 5,010,400 | -0.67(-6.00%) |
Jun 07, 2002 | 10.69 | 11.45 | 10.55 | 11.16 | 4,443,500 | -0.44(-3.79%) |
Jun 06, 2002 | 11.88 | 12.10 | 11.27 | 11.60 | 5,119,300 | -0.53(-4.37%) |