Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.43 | 11.64 | 11.43 | 11.64 | 166,803 | +0.17(+1.52%) |
May 29, 2003 | 11.28 | 11.52 | 11.17 | 11.46 | 185,043 | +0.17(+1.55%) |
May 28, 2003 | 11.15 | 11.45 | 11.09 | 11.29 | 73,338 | -0.04(-0.35%) |
May 27, 2003 | 11.06 | 11.33 | 11.05 | 11.33 | 75,476 | +0.24(+2.15%) |
May 23, 2003 | 11.13 | 11.29 | 11.09 | 11.09 | 38,367 | -0.05(-0.43%) |
May 22, 2003 | 10.90 | 11.29 | 10.86 | 11.14 | 99,880 | +0.17(+1.53%) |
May 21, 2003 | 10.81 | 11.20 | 10.69 | 10.97 | 86,169 | +0.28(+2.59%) |
May 20, 2003 | 10.74 | 10.96 | 10.66 | 10.69 | 73,212 | -0.24(-2.18%) |
May 19, 2003 | 11.49 | 11.53 | 10.89 | 10.93 | 114,975 | -0.64(-5.50%) |
May 16, 2003 | 11.29 | 11.61 | 11.27 | 11.57 | 50,066 | +0.02(+0.21%) |
May 15, 2003 | 11.42 | 11.73 | 11.42 | 11.54 | 141,644 | +0.02(+0.14%) |
May 14, 2003 | 11.26 | 11.54 | 11.26 | 11.53 | 154,349 | +0.08(+0.69%) |
May 13, 2003 | 11.14 | 11.48 | 11.00 | 11.45 | 96,484 | +0.33(+2.93%) |
May 12, 2003 | 10.80 | 11.21 | 10.80 | 11.12 | 108,308 | +0.02(+0.14%) |
May 09, 2003 | 10.78 | 11.13 | 10.72 | 11.11 | 47,801 | +0.49(+4.64%) |
May 08, 2003 | 10.72 | 10.77 | 9.977 | 10.61 | 130,448 | -0.17(-1.62%) |
May 07, 2003 | 10.68 | 11.09 | 10.68 | 10.79 | 115,227 | -0.06(-0.51%) |
May 06, 2003 | 10.33 | 10.87 | 10.26 | 10.84 | 161,016 | +0.35(+3.33%) |
May 05, 2003 | 10.11 | 10.57 | 10.11 | 10.49 | 142,776 | +0.32(+3.13%) |
May 02, 2003 | 9.953 | 10.40 | 9.953 | 10.18 | 109,692 | +0.20(+1.99%) |
May 01, 2003 | 10.04 | 10.53 | 9.921 | 9.977 | 187,559 | -0.17(-1.72%) |
Apr 30, 2003 | 9.579 | 10.15 | 9.547 | 10.15 | 56,355 | +0.14(+1.35%) |
Apr 29, 2003 | 9.619 | 10.25 | 9.563 | 10.02 | 109,566 | +0.42(+4.39%) |
Apr 28, 2003 | 9.269 | 9.603 | 9.190 | 9.595 | 109,818 | +0.41(+4.50%) |
Apr 25, 2003 | 9.245 | 9.357 | 9.142 | 9.182 | 39,122 | -0.09(-0.94%) |
Apr 24, 2003 | 9.531 | 9.531 | 9.253 | 9.269 | 51,575 | -0.26(-2.75%) |
Apr 23, 2003 | 9.341 | 9.539 | 9.237 | 9.531 | 125,416 | +0.12(+1.27%) |
Apr 22, 2003 | 9.190 | 9.420 | 9.094 | 9.412 | 80,130 | +0.23(+2.51%) |
Apr 21, 2003 | 9.007 | 9.213 | 9.007 | 9.182 | 98,119 | +0.20(+2.21%) |
Apr 17, 2003 | 8.991 | 9.023 | 8.673 | 8.983 | 117,366 | +0.26(+3.01%) |
Apr 16, 2003 | 8.943 | 8.943 | 8.721 | 8.721 | 109,315 | -0.13(-1.44%) |
Apr 15, 2003 | 8.736 | 8.911 | 8.673 | 8.848 | 73,967 | +0.01(+0.09%) |
Apr 14, 2003 | 8.267 | 8.848 | 8.148 | 8.840 | 170,451 | +0.62(+7.54%) |
Apr 11, 2003 | 8.864 | 8.864 | 7.751 | 8.220 | 1,637,464 | -0.45(-5.14%) |
Apr 10, 2003 | 9.110 | 9.110 | 8.665 | 8.665 | 265,174 | -0.34(-3.80%) |
Apr 09, 2003 | 9.015 | 9.253 | 8.983 | 9.007 | 41,512 | +0.01(+0.09%) |
Apr 08, 2003 | 9.047 | 9.062 | 8.307 | 8.999 | 222,152 | -0.03(-0.36%) |
Apr 07, 2003 | 9.380 | 9.388 | 8.975 | 9.031 | 132,335 | -0.31(-3.31%) |
Apr 04, 2003 | 9.253 | 9.341 | 9.118 | 9.341 | 15,724 | +0.11(+1.21%) |
Apr 03, 2003 | 9.261 | 9.396 | 9.055 | 9.229 | 101,515 | -0.03(-0.35%) |
Apr 02, 2003 | 9.062 | 9.261 | 8.983 | 9.261 | 55,223 | +0.16(+1.75%) |
Apr 01, 2003 | 8.665 | 9.293 | 8.585 | 9.102 | 94,345 | +0.52(+6.02%) |
Mar 31, 2003 | 9.150 | 9.150 | 8.585 | 8.585 | 130,951 | -0.53(-5.84%) |
Mar 28, 2003 | 9.293 | 9.301 | 9.015 | 9.118 | 55,349 | -0.20(-2.13%) |
Mar 27, 2003 | 8.943 | 9.460 | 8.943 | 9.317 | 89,817 | +0.29(+3.26%) |
Mar 26, 2003 | 8.967 | 9.221 | 8.951 | 9.023 | 46,418 | -0.11(-1.22%) |
Mar 25, 2003 | 9.245 | 9.245 | 8.967 | 9.134 | 128,279 | -0.01(-0.09%) |
Mar 24, 2003 | 9.269 | 9.476 | 9.142 | 9.142 | 17,026 | -0.32(-3.36%) |
Mar 21, 2003 | 8.808 | 9.460 | 8.804 | 9.460 | 130,574 | +0.32(+3.48%) |
Mar 20, 2003 | 9.094 | 9.158 | 8.983 | 9.142 | 50,594 | -0.12(-1.29%) |
Mar 19, 2003 | 9.309 | 9.261 | 9.142 | 9.261 | 1,861,755 | -0.05(-0.51%) |
Mar 18, 2003 | 8.983 | 9.357 | 8.983 | 9.309 | 109,487 | +0.09(+0.95%) |
Mar 17, 2003 | 9.150 | 9.420 | 9.023 | 9.221 | 67,928 | +0.07(+0.78%) |
Mar 14, 2003 | 9.341 | 9.357 | 9.150 | 9.150 | 20,378 | -0.18(-1.95%) |
Mar 13, 2003 | 9.031 | 9.357 | 9.031 | 9.332 | 30,316 | +0.21(+2.26%) |
Mar 12, 2003 | 9.062 | 9.357 | 9.015 | 9.126 | 23,387 | +0.06(+0.70%) |
Mar 11, 2003 | 9.023 | 9.190 | 8.880 | 9.062 | 15,598 | -0.02(-0.26%) |
Mar 10, 2003 | 8.721 | 9.245 | 8.689 | 9.086 | 20,630 | +0.40(+4.57%) |
Mar 07, 2003 | 9.062 | 9.110 | 8.665 | 8.689 | 18,994 | -0.22(-2.50%) |
Mar 06, 2003 | 9.062 | 9.166 | 8.641 | 8.911 | 22,894 | -0.29(-3.20%) |
Mar 05, 2003 | 9.420 | 9.420 | 8.903 | 9.206 | 68,557 | -0.06(-0.60%) |
Mar 04, 2003 | 9.007 | 9.420 | 8.951 | 9.261 | 94,219 | +0.25(+2.82%) |
Mar 03, 2003 | 8.999 | 9.102 | 8.999 | 9.007 | 75,476 | -0.06(-0.70%) |
Feb 28, 2003 | 9.086 | 9.174 | 9.039 | 9.070 | 38,870 | -0.25(-2.73%) |
Feb 27, 2003 | 9.142 | 9.325 | 9.031 | 9.325 | 29,813 | +0.21(+2.36%) |
Feb 26, 2003 | 9.054 | 9.110 | 8.983 | 9.110 | 37,486 | +0.05(+0.53%) |
Feb 25, 2003 | 8.951 | 9.062 | 8.911 | 9.062 | 36,857 | +0.15(+1.69%) |
Feb 24, 2003 | 8.911 | 9.078 | 8.816 | 8.911 | 32,077 | -0.07(-0.80%) |
Feb 21, 2003 | 8.895 | 9.062 | 8.784 | 8.983 | 33,461 | -0.12(-1.31%) |
Feb 20, 2003 | 8.864 | 9.102 | 8.864 | 9.102 | 15,975 | +0.10(+1.15%) |
Feb 19, 2003 | 8.943 | 9.062 | 8.864 | 8.999 | 45,663 | -0.02(-0.26%) |
Feb 18, 2003 | 8.856 | 9.062 | 8.744 | 9.022 | 44,531 | -0.00(-0.01%) |
Feb 14, 2003 | 9.086 | 9.102 | 8.848 | 9.023 | 27,423 | +0.06(+0.62%) |
Feb 13, 2003 | 9.054 | 9.054 | 8.736 | 8.967 | 23,271 | -0.14(-1.48%) |
Feb 12, 2003 | 8.983 | 9.102 | 8.880 | 9.102 | 41,260 | +0.14(+1.60%) |
Feb 11, 2003 | 8.713 | 8.975 | 8.625 | 8.959 | 33,964 | +0.28(+3.21%) |
Feb 10, 2003 | 8.307 | 8.681 | 8.291 | 8.681 | 22,642 | +0.34(+4.09%) |
Feb 07, 2003 | 8.665 | 8.736 | 8.340 | 8.340 | 27,171 | -0.31(-3.58%) |
Feb 06, 2003 | 8.832 | 8.872 | 8.649 | 8.649 | 20,127 | -0.18(-2.07%) |
Feb 05, 2003 | 8.943 | 8.959 | 8.729 | 8.832 | 48,556 | +0.17(+1.93%) |
Feb 04, 2003 | 8.570 | 9.102 | 8.434 | 8.665 | 54,468 | +0.07(+0.82%) |
Feb 03, 2003 | 8.434 | 8.776 | 8.434 | 8.594 | 32,706 | +0.12(+1.42%) |
Jan 31, 2003 | 8.307 | 8.768 | 8.307 | 8.474 | 33,712 | +0.17(+2.01%) |
Jan 30, 2003 | 8.673 | 8.744 | 8.252 | 8.307 | 34,719 | -0.33(-3.78%) |
Jan 29, 2003 | 8.395 | 8.744 | 8.395 | 8.633 | 26,416 | +0.08(+0.93%) |
Jan 28, 2003 | 8.220 | 8.585 | 8.220 | 8.554 | 33,209 | +0.33(+4.06%) |
Jan 27, 2003 | 8.426 | 8.530 | 8.220 | 8.220 | 30,316 | -0.21(-2.54%) |
Jan 24, 2003 | 8.506 | 8.776 | 8.434 | 8.434 | 49,185 | -0.34(-3.89%) |
Jan 23, 2003 | 8.649 | 8.816 | 8.299 | 8.776 | 28,681 | +0.20(+2.32%) |
Jan 22, 2003 | 8.419 | 8.744 | 8.315 | 8.578 | 35,725 | +0.21(+2.57%) |
Jan 21, 2003 | 8.562 | 8.673 | 8.363 | 8.363 | 20,001 | -0.03(-0.38%) |
Jan 17, 2003 | 8.641 | 8.681 | 8.283 | 8.395 | 31,448 | +0.05(+0.57%) |
Jan 16, 2003 | 8.522 | 8.736 | 8.315 | 8.347 | 66,796 | -0.39(-4.45%) |
Jan 15, 2003 | 8.315 | 8.744 | 8.307 | 8.736 | 61,890 | +0.39(+4.66%) |
Jan 14, 2003 | 8.331 | 8.347 | 8.307 | 8.347 | 18,869 | +0.00(+0.01%) |
Jan 13, 2003 | 8.458 | 8.498 | 8.228 | 8.346 | 39,122 | -0.12(-1.42%) |
Jan 10, 2003 | 8.426 | 8.498 | 8.148 | 8.466 | 25,033 | +0.12(+1.43%) |
Jan 09, 2003 | 8.458 | 8.562 | 8.148 | 8.347 | 43,021 | +0.09(+1.15%) |
Jan 08, 2003 | 8.260 | 8.426 | 8.164 | 8.252 | 36,857 | -0.17(-2.07%) |
Jan 07, 2003 | 8.228 | 8.545 | 8.228 | 8.426 | 40,505 | +0.08(+0.95%) |
Jan 06, 2003 | 8.132 | 8.434 | 7.973 | 8.347 | 63,022 | -0.41(-4.63%) |
Jan 02, 2003 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 06, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 27, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 01, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 15, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 07, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 04, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Sep 30, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Sep 27, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Sep 26, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Sep 24, 2002 | 9.293 | 9.611 | 8.665 | 8.752 | 64,658 | -0.31(-3.42%) |
Sep 23, 2002 | 9.277 | 9.333 | 9.062 | 9.062 | 40,379 | -0.08(-0.86%) |
Sep 20, 2002 | 9.539 | 9.539 | 8.951 | 9.141 | 128,058 | -0.00(-0.01%) |
Sep 19, 2002 | 9.539 | 9.539 | 9.062 | 9.142 | 72,709 | -0.40(-4.17%) |
Sep 18, 2002 | 9.539 | 9.619 | 9.516 | 9.539 | 41,260 | +0.00(+0.00%) |
Sep 17, 2002 | 9.603 | 9.690 | 9.460 | 9.539 | 45,789 | -0.01(-0.08%) |
Sep 16, 2002 | 9.580 | 9.778 | 9.539 | 9.547 | 19,372 | -0.18(-1.88%) |
Sep 13, 2002 | 9.698 | 9.738 | 9.587 | 9.730 | 33,083 | +0.03(+0.33%) |
Sep 12, 2002 | 9.798 | 9.802 | 9.540 | 9.698 | 47,676 | -0.18(-1.85%) |
Sep 11, 2002 | 9.515 | 9.881 | 9.245 | 9.881 | 31,574 | +0.51(+5.43%) |
Sep 10, 2002 | 9.341 | 9.539 | 9.142 | 9.372 | 33,209 | +0.16(+1.73%) |
Sep 09, 2002 | 9.142 | 9.333 | 9.094 | 9.213 | 15,472 | +0.03(+0.35%) |
Sep 06, 2002 | 8.792 | 9.182 | 8.792 | 9.182 | 17,736 | +0.36(+4.05%) |
Sep 05, 2002 | 8.959 | 9.349 | 8.824 | 8.824 | 59,500 | -0.36(-3.90%) |
Sep 04, 2002 | 9.047 | 9.301 | 9.031 | 9.182 | 50,443 | +0.26(+2.94%) |
Sep 03, 2002 | 9.102 | 9.627 | 8.919 | 8.919 | 78,028 | -0.29(-3.11%) |
Aug 30, 2002 | 9.102 | 9.762 | 9.054 | 9.206 | 64,503 | +0.37(+4.14%) |
Aug 29, 2002 | 8.752 | 9.730 | 8.752 | 8.840 | 150,019 | +0.10(+1.18%) |
Aug 28, 2002 | 9.380 | 9.841 | 8.530 | 8.736 | 41,889 | -0.74(-7.80%) |
Aug 27, 2002 | 10.14 | 10.14 | 9.476 | 9.476 | 40,505 | -0.41(-4.10%) |
Aug 26, 2002 | 9.555 | 10.10 | 9.555 | 9.881 | 60,255 | +0.37(+3.84%) |
Aug 23, 2002 | 9.555 | 9.555 | 9.372 | 9.516 | 82,395 | -0.04(-0.42%) |
Aug 22, 2002 | 8.745 | 9.571 | 8.745 | 9.555 | 28,177 | +0.57(+6.37%) |
Aug 21, 2002 | 8.824 | 9.237 | 8.713 | 8.983 | 28,303 | +0.09(+0.98%) |
Aug 20, 2002 | 9.158 | 9.492 | 8.808 | 8.895 | 24,529 | -1.12(-11.19%) |
Aug 16, 2002 | 9.818 | 10.10 | 9.738 | 10.02 | 20,504 | +0.16(+1.61%) |
Aug 15, 2002 | 9.937 | 10.07 | 9.794 | 9.857 | 33,587 | -0.04(-0.40%) |
Aug 14, 2002 | 9.293 | 10.10 | 9.190 | 9.897 | 57,613 | +0.47(+4.97%) |
Aug 13, 2002 | 9.762 | 10.04 | 9.293 | 9.428 | 59,437 | -0.59(-5.87%) |
Aug 12, 2002 | 10.04 | 10.15 | 9.897 | 10.02 | 3,270,651 | -0.12(-1.18%) |
Aug 07, 2002 | 10.09 | 10.14 | 9.611 | 10.14 | 61,890 | +0.05(+0.47%) |
Aug 06, 2002 | 9.595 | 10.09 | 9.436 | 10.09 | 53,588 | +0.82(+8.83%) |
Aug 05, 2002 | 9.388 | 9.667 | 9.086 | 9.269 | 1,119,569 | -0.38(-3.95%) |
Aug 02, 2002 | 9.651 | 9.675 | 9.062 | 9.651 | 42,392 | +0.27(+2.88%) |
Aug 01, 2002 | 9.488 | 9.539 | 9.134 | 9.380 | 63,903 | -0.24(-2.48%) |
Jul 31, 2002 | 9.635 | 9.794 | 9.142 | 9.619 | 69,564 | -0.01(-0.08%) |
Jul 30, 2002 | 9.818 | 10.26 | 9.627 | 9.627 | 146,424 | -0.75(-7.20%) |
Jul 29, 2002 | 10.01 | 10.37 | 9.786 | 10.37 | 210,328 | +0.08(+0.77%) |
Jul 26, 2002 | 9.849 | 10.31 | 9.611 | 10.29 | 57,865 | +0.44(+4.44%) |
Jul 25, 2002 | 9.341 | 10.10 | 9.341 | 9.857 | 51,324 | +0.52(+5.62%) |
Jul 24, 2002 | 8.975 | 9.333 | 8.426 | 9.333 | 59,249 | +0.19(+2.09%) |
Jul 23, 2002 | 9.047 | 9.531 | 9.023 | 9.142 | 103,528 | -0.23(-2.46%) |
Jul 22, 2002 | 9.897 | 10.14 | 9.070 | 9.372 | 45,914 | -0.60(-5.98%) |
Jul 19, 2002 | 9.849 | 10.25 | 9.849 | 9.969 | 117,366 | -0.02(-0.16%) |
Jul 17, 2002 | 9.786 | 10.33 | 9.786 | 9.985 | 62,645 | -0.27(-2.64%) |
Jul 12, 2002 | 10.41 | 10.43 | 10.14 | 10.25 | 60,129 | -0.12(-1.15%) |
Jul 11, 2002 | 10.18 | 10.41 | 10.10 | 10.37 | 99,377 | +0.17(+1.64%) |
Jul 10, 2002 | 10.30 | 10.37 | 10.05 | 10.21 | 63,526 | -0.27(-2.59%) |
Jul 09, 2002 | 9.873 | 10.22 | 9.571 | 10.48 | 93,339 | +0.60(+6.13%) |
Jul 08, 2002 | 9.500 | 9.873 | 9.500 | 9.873 | 78,495 | +0.37(+3.93%) |
Jul 05, 2002 | 9.198 | 9.500 | 9.198 | 9.500 | 46,040 | +0.16(+1.70%) |
Jul 04, 2002 | 9.500 | 9.500 | 9.229 | 9.341 | 120,133 | +0.00(+0.00%) |
Jul 03, 2002 | 9.500 | 9.500 | 9.229 | 9.341 | 120,133 | -0.16(-1.67%) |
Jul 02, 2002 | 10.02 | 10.02 | 9.500 | 9.500 | 55,726 | -0.25(-2.53%) |
Jul 01, 2002 | 10.14 | 10.28 | 9.738 | 9.746 | 79,753 | -0.23(-2.31%) |
Jun 28, 2002 | 9.364 | 10.47 | 9.261 | 9.977 | 360,274 | +0.64(+6.81%) |
Jun 27, 2002 | 9.062 | 9.341 | 8.744 | 9.341 | 78,998 | +0.28(+3.07%) |
Jun 26, 2002 | 8.506 | 9.301 | 8.355 | 9.062 | 64,406 | +0.49(+5.75%) |
Jun 25, 2002 | 8.752 | 9.309 | 8.570 | 8.570 | 143,279 | -0.25(-2.88%) |
Jun 21, 2002 | 8.904 | 8.999 | 8.768 | 8.824 | 64,280 | -0.03(-0.36%) |
Jun 20, 2002 | 8.864 | 9.158 | 8.784 | 8.856 | 57,362 | +0.00(+0.00%) |
Jun 19, 2002 | 8.585 | 8.999 | 8.585 | 8.856 | 93,716 | +0.14(+1.55%) |
Jun 18, 2002 | 8.609 | 8.903 | 8.585 | 8.721 | 43,399 | +0.37(+4.38%) |
Jun 17, 2002 | 8.307 | 8.744 | 8.267 | 8.355 | 93,716 | +0.01(+0.10%) |
Jun 14, 2002 | 8.546 | 8.705 | 8.299 | 8.347 | 105,038 | -0.63(-7.00%) |
Jun 12, 2002 | 8.506 | 9.142 | 8.506 | 8.975 | 72,709 | +0.39(+4.54%) |
Jun 11, 2002 | 8.466 | 8.792 | 8.458 | 8.585 | 73,463 | +0.14(+1.70%) |
Jun 10, 2002 | 8.109 | 8.458 | 8.021 | 8.442 | 65,538 | +0.14(+1.63%) |
Jun 07, 2002 | 8.196 | 8.307 | 8.021 | 8.307 | 49,185 | +0.03(+0.38%) |
Jun 06, 2002 | 8.347 | 8.395 | 8.275 | 8.275 | 69,312 | -0.07(-0.86%) |