Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.75 | 15.75 | 15.44 | 15.61 | 265,419 | -0.15(-0.94%) |
May 29, 2003 | 15.45 | 15.80 | 15.22 | 15.76 | 223,625 | +0.29(+1.91%) |
May 28, 2003 | 15.41 | 15.61 | 15.29 | 15.47 | 246,531 | +0.06(+0.36%) |
May 27, 2003 | 14.66 | 15.52 | 14.66 | 15.41 | 483,835 | +0.46(+3.08%) |
May 23, 2003 | 14.79 | 15.06 | 14.65 | 14.95 | 176,729 | +0.11(+0.75%) |
May 22, 2003 | 14.97 | 14.98 | 14.75 | 14.84 | 153,064 | -0.20(-1.35%) |
May 21, 2003 | 14.83 | 15.11 | 14.79 | 15.04 | 166,199 | +0.12(+0.80%) |
May 20, 2003 | 15.11 | 15.23 | 14.78 | 14.92 | 192,253 | -0.21(-1.40%) |
May 19, 2003 | 15.49 | 15.63 | 15.07 | 15.13 | 331,096 | -0.33(-2.14%) |
May 16, 2003 | 15.38 | 15.71 | 15.35 | 15.47 | 341,300 | -0.24(-1.52%) |
May 15, 2003 | 15.14 | 15.81 | 15.11 | 15.71 | 329,793 | +0.32(+2.10%) |
May 14, 2003 | 15.66 | 15.72 | 14.97 | 15.38 | 366,594 | -0.38(-2.40%) |
May 13, 2003 | 15.84 | 16.07 | 15.50 | 15.76 | 711,694 | +0.08(+0.53%) |
May 12, 2003 | 15.43 | 15.72 | 15.20 | 15.68 | 291,907 | +0.30(+1.98%) |
May 09, 2003 | 15.12 | 15.61 | 14.98 | 15.37 | 306,354 | +0.31(+2.08%) |
May 08, 2003 | 15.02 | 15.10 | 14.74 | 15.06 | 307,648 | +0.10(+0.68%) |
May 07, 2003 | 14.74 | 15.20 | 14.74 | 14.96 | 259,015 | +0.18(+1.25%) |
May 06, 2003 | 14.85 | 14.91 | 14.71 | 14.78 | 289,736 | -0.07(-0.50%) |
May 05, 2003 | 14.55 | 14.91 | 14.42 | 14.85 | 369,091 | +0.27(+1.83%) |
May 02, 2003 | 14.52 | 14.69 | 14.28 | 14.58 | 187,910 | +0.12(+0.83%) |
May 01, 2003 | 14.40 | 14.63 | 13.96 | 14.46 | 270,087 | +0.21(+1.49%) |
Apr 30, 2003 | 13.86 | 14.51 | 13.69 | 14.25 | 621,592 | +0.43(+3.13%) |
Apr 29, 2003 | 13.77 | 14.05 | 13.69 | 13.82 | 269,110 | +0.09(+0.67%) |
Apr 28, 2003 | 13.13 | 13.80 | 12.98 | 13.73 | 407,302 | +0.59(+4.49%) |
Apr 25, 2003 | 13.13 | 13.28 | 12.94 | 13.14 | 203,000 | -0.13(-0.97%) |
Apr 24, 2003 | 13.41 | 13.59 | 13.21 | 13.27 | 369,199 | -0.28(-2.04%) |
Apr 23, 2003 | 13.49 | 13.68 | 13.33 | 13.54 | 326,537 | +0.06(+0.41%) |
Apr 22, 2003 | 13.46 | 13.67 | 13.46 | 13.49 | 302,220 | -0.01(-0.07%) |
Apr 21, 2003 | 13.63 | 13.66 | 13.46 | 13.50 | 390,910 | -0.09(-0.68%) |
Apr 17, 2003 | 13.43 | 13.72 | 13.31 | 13.59 | 186,608 | +0.16(+1.17%) |
Apr 16, 2003 | 13.84 | 13.94 | 13.30 | 13.43 | 359,429 | -0.34(-2.48%) |
Apr 15, 2003 | 13.83 | 13.91 | 13.73 | 13.77 | 437,590 | -0.04(-0.27%) |
Apr 14, 2003 | 13.61 | 13.96 | 13.52 | 13.81 | 175,535 | +0.18(+1.35%) |
Apr 11, 2003 | 13.82 | 14.15 | 13.53 | 13.62 | 183,785 | -0.19(-1.40%) |
Apr 10, 2003 | 13.59 | 14.14 | 13.45 | 13.82 | 375,713 | +0.22(+1.63%) |
Apr 09, 2003 | 13.62 | 14.01 | 13.57 | 13.60 | 257,820 | -0.11(-0.80%) |
Apr 08, 2003 | 14.23 | 14.29 | 13.62 | 13.71 | 312,099 | -0.33(-2.37%) |
Apr 07, 2003 | 13.78 | 14.36 | 13.78 | 14.04 | 518,138 | +0.13(+0.93%) |
Apr 04, 2003 | 13.82 | 14.14 | 13.77 | 13.91 | 592,065 | +0.39(+2.86%) |
Apr 03, 2003 | 13.82 | 14.23 | 13.50 | 13.52 | 415,987 | -0.22(-1.61%) |
Apr 02, 2003 | 13.50 | 13.98 | 13.42 | 13.74 | 891,572 | +0.35(+2.61%) |
Apr 01, 2003 | 13.21 | 13.69 | 12.92 | 13.39 | 225,796 | +0.37(+2.83%) |
Mar 31, 2003 | 13.38 | 13.43 | 12.67 | 13.03 | 1,097,720 | -0.41(-3.08%) |
Mar 28, 2003 | 13.59 | 13.75 | 13.42 | 13.44 | 188,917 | -0.15(-1.08%) |
Mar 27, 2003 | 13.85 | 13.86 | 13.45 | 13.59 | 420,720 | +0.01(+0.07%) |
Mar 26, 2003 | 13.50 | 13.64 | 13.19 | 13.58 | 254,125 | +0.15(+1.10%) |
Mar 25, 2003 | 13.24 | 13.54 | 13.07 | 13.43 | 315,873 | +0.07(+0.55%) |
Mar 24, 2003 | 13.81 | 13.81 | 13.21 | 13.36 | 362,156 | -0.60(-4.29%) |
Mar 21, 2003 | 13.65 | 13.97 | 13.56 | 13.96 | 499,874 | +0.55(+4.12%) |
Mar 20, 2003 | 13.22 | 13.60 | 12.92 | 13.40 | 324,546 | -0.18(-1.36%) |
Mar 19, 2003 | 13.37 | 13.59 | 13.27 | 13.59 | 318,896 | +0.32(+2.43%) |
Mar 18, 2003 | 12.99 | 13.52 | 12.87 | 13.27 | 357,105 | +0.32(+2.49%) |
Mar 17, 2003 | 12.21 | 13.08 | 12.02 | 12.94 | 423,000 | +0.58(+4.69%) |
Mar 14, 2003 | 12.42 | 12.90 | 12.29 | 12.36 | 388,180 | -0.03(-0.22%) |
Mar 13, 2003 | 12.05 | 12.58 | 12.05 | 12.39 | 447,468 | +0.16(+1.35%) |
Mar 12, 2003 | 12.04 | 12.30 | 12.00 | 12.22 | 328,273 | +0.18(+1.45%) |
Mar 11, 2003 | 11.99 | 12.38 | 11.88 | 12.05 | 366,702 | +0.17(+1.40%) |
Mar 10, 2003 | 11.75 | 12.03 | 11.59 | 11.88 | 226,231 | -0.14(-1.14%) |
Mar 07, 2003 | 12.11 | 12.21 | 11.94 | 12.02 | 246,748 | -0.06(-0.47%) |
Mar 06, 2003 | 11.93 | 12.12 | 11.89 | 12.08 | 400,463 | +0.14(+1.16%) |
Mar 05, 2003 | 12.02 | 12.02 | 11.79 | 11.94 | 150,241 | -0.04(-0.31%) |
Mar 04, 2003 | 11.93 | 12.14 | 11.88 | 11.98 | 361,275 | +0.00(+0.00%) |
Mar 03, 2003 | 12.04 | 12.37 | 11.87 | 11.98 | 393,841 | -0.15(-1.22%) |
Feb 28, 2003 | 12.77 | 12.85 | 12.07 | 12.12 | 877,785 | -0.41(-3.31%) |
Feb 27, 2003 | 12.21 | 12.93 | 12.21 | 12.54 | 527,366 | +0.38(+3.11%) |
Feb 26, 2003 | 11.79 | 12.30 | 11.79 | 12.16 | 331,530 | +0.12(+1.00%) |
Feb 25, 2003 | 11.97 | 12.17 | 11.52 | 12.04 | 253,370 | +0.06(+0.54%) |
Feb 24, 2003 | 12.03 | 12.03 | 11.79 | 11.98 | 410,233 | -0.03(-0.23%) |
Feb 21, 2003 | 11.86 | 12.16 | 11.75 | 12.00 | 210,164 | +0.21(+1.80%) |
Feb 20, 2003 | 12.02 | 12.21 | 11.62 | 11.79 | 242,406 | -0.15(-1.29%) |
Feb 19, 2003 | 11.38 | 12.22 | 11.38 | 11.95 | 963,979 | +0.66(+5.85%) |
Feb 18, 2003 | 10.78 | 11.30 | 10.61 | 11.28 | 464,946 | +0.69(+6.52%) |
Feb 14, 2003 | 10.33 | 11.00 | 10.04 | 10.59 | 415,770 | +0.09(+0.88%) |
Feb 13, 2003 | 10.96 | 11.24 | 9.451 | 10.50 | 612,257 | -0.32(-2.98%) |
Feb 12, 2003 | 11.41 | 11.42 | 10.82 | 10.82 | 229,270 | -0.53(-4.70%) |
Feb 11, 2003 | 11.19 | 11.51 | 11.19 | 11.36 | 348,465 | +0.03(+0.24%) |
Feb 10, 2003 | 11.28 | 11.33 | 11.09 | 11.33 | 193,881 | +0.08(+0.74%) |
Feb 07, 2003 | 11.41 | 11.41 | 11.11 | 11.25 | 224,277 | -0.13(-1.13%) |
Feb 06, 2003 | 11.30 | 11.51 | 11.19 | 11.38 | 158,166 | +0.08(+0.73%) |
Feb 05, 2003 | 11.71 | 11.75 | 11.18 | 11.29 | 314,813 | -0.31(-2.70%) |
Feb 04, 2003 | 11.70 | 11.79 | 11.44 | 11.61 | 262,380 | -0.04(-0.32%) |
Feb 03, 2003 | 11.84 | 11.93 | 11.51 | 11.64 | 224,168 | -0.19(-1.63%) |
Jan 31, 2003 | 11.61 | 11.88 | 11.58 | 11.84 | 275,624 | +0.18(+1.58%) |
Jan 30, 2003 | 11.75 | 11.92 | 11.59 | 11.65 | 493,974 | -0.09(-0.79%) |
Jan 29, 2003 | 11.83 | 11.92 | 11.51 | 11.75 | 270,304 | -0.10(-0.85%) |
Jan 28, 2003 | 11.45 | 11.86 | 11.42 | 11.85 | 683,144 | +0.55(+4.89%) |
Jan 27, 2003 | 11.31 | 11.92 | 11.13 | 11.29 | 401,115 | -0.14(-1.21%) |
Jan 24, 2003 | 11.55 | 11.62 | 11.42 | 11.43 | 339,129 | -0.05(-0.40%) |
Jan 23, 2003 | 10.57 | 11.55 | 10.57 | 11.48 | 712,780 | +1.06(+10.17%) |
Jan 22, 2003 | 10.80 | 10.87 | 10.24 | 10.42 | 215,484 | -0.45(-4.15%) |
Jan 21, 2003 | 11.25 | 11.51 | 10.42 | 10.87 | 382,334 | -0.53(-4.69%) |
Jan 17, 2003 | 11.63 | 11.73 | 11.36 | 11.40 | 154,149 | -0.29(-2.44%) |
Jan 16, 2003 | 11.66 | 11.91 | 11.66 | 11.69 | 178,900 | -0.03(-0.24%) |
Jan 15, 2003 | 11.86 | 11.86 | 11.65 | 11.72 | 108,881 | -0.15(-1.24%) |
Jan 14, 2003 | 11.62 | 12.00 | 11.61 | 11.86 | 198,440 | +0.02(+0.16%) |
Jan 13, 2003 | 11.98 | 12.07 | 11.73 | 11.85 | 241,971 | +0.01(+0.08%) |
Jan 10, 2003 | 11.64 | 11.92 | 11.62 | 11.84 | 229,162 | +0.17(+1.42%) |
Jan 09, 2003 | 11.62 | 11.75 | 11.62 | 11.67 | 286,479 | +0.00(+0.00%) |
Jan 08, 2003 | 11.75 | 11.88 | 11.56 | 11.67 | 336,415 | -0.12(-1.02%) |
Jan 07, 2003 | 11.61 | 11.87 | 11.55 | 11.79 | 301,569 | +0.15(+1.27%) |
Jan 06, 2003 | 11.39 | 11.77 | 11.39 | 11.64 | 188,453 | +0.26(+2.27%) |
Jan 03, 2003 | 11.66 | 11.69 | 11.39 | 11.39 | 158,166 | -0.31(-2.67%) |
Jan 02, 2003 | 11.47 | 11.75 | 11.14 | 11.70 | 178,466 | +0.46(+4.09%) |
Dec 31, 2002 | 11.30 | 11.63 | 11.15 | 11.24 | 451,485 | -0.06(-0.49%) |
Dec 30, 2002 | 11.17 | 11.33 | 11.00 | 11.29 | 360,406 | -0.06(-0.49%) |
Dec 27, 2002 | 11.75 | 11.75 | 11.21 | 11.35 | 257,386 | -0.40(-3.37%) |
Dec 26, 2002 | 11.65 | 11.84 | 11.53 | 11.75 | 168,913 | +0.00(+0.00%) |
Dec 24, 2002 | 11.74 | 11.79 | 11.67 | 11.75 | 182,808 | +0.03(+0.24%) |
Dec 23, 2002 | 11.43 | 11.75 | 11.43 | 11.72 | 209,622 | -0.11(-0.94%) |
Dec 20, 2002 | 11.43 | 12.03 | 11.43 | 11.83 | 764,452 | +0.08(+0.71%) |
Dec 19, 2002 | 11.86 | 11.88 | 11.52 | 11.75 | 305,260 | -0.11(-0.93%) |
Dec 18, 2002 | 11.87 | 11.87 | 11.63 | 11.86 | 189,973 | -0.11(-0.92%) |
Dec 17, 2002 | 11.93 | 12.01 | 11.84 | 11.97 | 275,189 | -0.01(-0.08%) |
Dec 16, 2002 | 11.88 | 12.07 | 11.80 | 11.98 | 368,982 | +0.13(+1.09%) |
Dec 13, 2002 | 12.02 | 12.02 | 11.80 | 11.85 | 258,798 | -0.13(-1.08%) |
Dec 12, 2002 | 12.34 | 12.34 | 11.62 | 11.98 | 823,941 | -0.41(-3.35%) |
Dec 11, 2002 | 12.62 | 12.79 | 12.33 | 12.39 | 451,485 | -0.41(-3.17%) |
Dec 10, 2002 | 12.12 | 12.84 | 11.89 | 12.80 | 510,322 | +0.67(+5.55%) |
Dec 09, 2002 | 12.45 | 12.71 | 12.11 | 12.12 | 629,951 | -0.30(-2.45%) |
Dec 06, 2002 | 12.40 | 12.59 | 12.40 | 12.43 | 334,570 | -0.15(-1.18%) |
Dec 05, 2002 | 12.61 | 12.76 | 12.18 | 12.58 | 489,045 | +0.42(+3.50%) |
Dec 04, 2002 | 11.65 | 12.27 | 11.47 | 12.15 | 445,297 | +0.56(+4.85%) |
Dec 03, 2002 | 11.92 | 12.02 | 11.53 | 11.59 | 307,865 | -0.45(-3.75%) |
Dec 02, 2002 | 11.34 | 12.05 | 11.34 | 12.04 | 470,482 | +0.62(+5.40%) |
Nov 29, 2002 | 11.65 | 11.65 | 11.32 | 11.42 | 248,050 | -0.12(-1.04%) |
Nov 27, 2002 | 10.42 | 11.71 | 10.42 | 11.54 | 547,123 | +1.06(+10.11%) |
Nov 26, 2002 | 10.64 | 10.68 | 10.33 | 10.48 | 276,818 | -0.11(-1.04%) |
Nov 25, 2002 | 10.49 | 10.64 | 10.36 | 10.59 | 410,668 | +0.09(+0.88%) |
Nov 22, 2002 | 10.54 | 10.55 | 10.15 | 10.50 | 304,065 | -0.12(-1.13%) |
Nov 21, 2002 | 10.39 | 10.76 | 10.39 | 10.62 | 233,395 | +0.22(+2.13%) |
Nov 20, 2002 | 10.32 | 10.64 | 10.07 | 10.40 | 593,802 | +0.00(+0.00%) |
Nov 19, 2002 | 10.52 | 10.58 | 10.29 | 10.40 | 745,021 | -0.10(-0.97%) |
Nov 18, 2002 | 9.442 | 11.13 | 9.424 | 10.50 | 1,021,188 | +1.01(+10.68%) |
Nov 15, 2002 | 8.631 | 9.553 | 8.475 | 9.488 | 853,251 | +0.74(+8.42%) |
Nov 14, 2002 | 8.456 | 8.760 | 8.327 | 8.751 | 867,581 | +0.45(+5.44%) |
Nov 13, 2002 | 8.143 | 8.650 | 7.968 | 8.300 | 244,360 | +0.13(+1.58%) |
Nov 12, 2002 | 8.051 | 8.337 | 7.941 | 8.171 | 239,474 | +0.12(+1.49%) |
Nov 11, 2002 | 8.521 | 8.521 | 7.821 | 8.051 | 245,988 | -0.56(-6.52%) |
Nov 08, 2002 | 8.595 | 9.166 | 8.567 | 8.613 | 167,936 | -0.16(-1.79%) |
Nov 07, 2002 | 9.000 | 9.000 | 8.751 | 8.770 | 179,877 | -0.23(-2.56%) |
Nov 06, 2002 | 8.668 | 9.055 | 8.595 | 9.000 | 291,364 | +0.25(+2.84%) |
Nov 05, 2002 | 8.512 | 8.751 | 8.456 | 8.751 | 219,174 | +0.13(+1.50%) |
Nov 04, 2002 | 8.521 | 8.714 | 8.493 | 8.622 | 287,348 | +0.18(+2.18%) |
Nov 01, 2002 | 8.180 | 8.466 | 8.014 | 8.438 | 232,418 | +0.26(+3.15%) |
Oct 31, 2002 | 8.014 | 8.327 | 7.977 | 8.180 | 248,268 | +0.17(+2.07%) |
Oct 30, 2002 | 7.379 | 8.337 | 7.369 | 8.014 | 544,735 | +0.47(+6.23%) |
Oct 29, 2002 | 7.305 | 7.544 | 7.231 | 7.544 | 421,132 | +0.23(+3.15%) |
Oct 28, 2002 | 7.213 | 7.406 | 7.038 | 7.314 | 351,287 | +0.32(+4.61%) |
Oct 25, 2002 | 6.817 | 7.010 | 6.725 | 6.992 | 142,477 | +0.18(+2.71%) |
Oct 24, 2002 | 6.642 | 7.075 | 6.522 | 6.808 | 575,347 | +0.11(+1.65%) |
Oct 23, 2002 | 6.439 | 6.771 | 6.354 | 6.697 | 1,206,449 | +0.36(+5.67%) |
Oct 22, 2002 | 6.218 | 6.356 | 6.190 | 6.338 | 786,489 | +0.16(+2.53%) |
Oct 21, 2002 | 6.098 | 6.370 | 6.080 | 6.181 | 407,954 | +0.10(+1.65%) |
Oct 18, 2002 | 6.273 | 6.347 | 6.080 | 6.081 | 820,033 | -0.27(-4.19%) |
Oct 17, 2002 | 6.227 | 6.494 | 6.227 | 6.347 | 156,646 | +0.18(+2.84%) |
Oct 16, 2002 | 6.264 | 6.310 | 6.080 | 6.172 | 581,287 | -0.06(-1.03%) |
Oct 15, 2002 | 6.172 | 6.485 | 6.135 | 6.236 | 399,921 | +0.16(+2.58%) |
Oct 14, 2002 | 5.978 | 6.218 | 5.960 | 6.080 | 427,385 | +0.08(+1.38%) |
Oct 11, 2002 | 6.015 | 6.098 | 5.960 | 5.997 | 587,087 | -0.01(-0.15%) |
Oct 10, 2002 | 6.089 | 6.163 | 5.988 | 6.006 | 262,814 | -0.07(-1.21%) |
Oct 09, 2002 | 6.273 | 6.356 | 6.025 | 6.080 | 168,093 | -0.23(-3.65%) |
Oct 08, 2002 | 6.457 | 6.457 | 6.181 | 6.310 | 217,763 | +0.04(+0.59%) |
Oct 07, 2002 | 6.218 | 6.347 | 6.098 | 6.273 | 351,179 | +0.03(+0.44%) |
Oct 04, 2002 | 6.393 | 6.402 | 5.997 | 6.246 | 249,245 | -0.16(-2.45%) |
Oct 03, 2002 | 6.623 | 6.633 | 6.356 | 6.402 | 369,308 | -0.11(-1.70%) |
Oct 02, 2002 | 6.863 | 7.167 | 6.448 | 6.513 | 39,753,284 | -0.54(-7.70%) |
Oct 01, 2002 | 7.443 | 7.443 | 6.863 | 7.056 | 244,259 | -0.30(-4.13%) |
Sep 30, 2002 | 7.480 | 7.554 | 7.010 | 7.360 | 460,495 | -0.25(-3.27%) |
Sep 27, 2002 | 7.867 | 7.867 | 7.584 | 7.609 | 100,631 | -0.27(-3.39%) |
Sep 26, 2002 | 7.729 | 7.922 | 7.554 | 7.876 | 425,974 | +0.19(+2.52%) |
Sep 25, 2002 | 7.968 | 8.014 | 7.526 | 7.683 | 384,252 | +0.14(+1.83%) |
Sep 24, 2002 | 7.913 | 8.051 | 7.462 | 7.544 | 562,559 | -0.38(-4.77%) |
Sep 23, 2002 | 8.125 | 8.226 | 7.922 | 7.922 | 304,065 | -0.21(-2.60%) |
Sep 20, 2002 | 8.291 | 8.392 | 8.134 | 8.134 | 386,025 | +0.29(+3.76%) |
Sep 19, 2002 | 8.245 | 8.429 | 7.839 | 7.839 | 354,436 | -0.45(-5.44%) |
Sep 18, 2002 | 8.245 | 8.374 | 8.245 | 8.291 | 83,371 | +0.02(+0.22%) |
Sep 17, 2002 | 8.447 | 8.576 | 8.152 | 8.272 | 131,353 | -0.02(-0.22%) |
Sep 16, 2002 | 8.521 | 8.733 | 8.281 | 8.291 | 120,271 | -0.30(-3.54%) |
Sep 13, 2002 | 8.613 | 8.668 | 8.447 | 8.595 | 200,478 | +0.06(+0.76%) |
Sep 12, 2002 | 8.659 | 8.751 | 8.309 | 8.530 | 148,070 | -0.26(-2.94%) |
Sep 11, 2002 | 9.212 | 9.387 | 8.742 | 8.788 | 199,526 | -0.53(-5.73%) |
Sep 10, 2002 | 8.935 | 9.507 | 8.935 | 9.322 | 494,039 | +0.16(+1.71%) |
Sep 09, 2002 | 8.678 | 9.212 | 8.493 | 9.166 | 564,624 | +0.48(+5.51%) |
Sep 06, 2002 | 8.199 | 8.871 | 8.199 | 8.687 | 503,375 | +0.48(+5.84%) |
Sep 05, 2002 | 8.364 | 8.456 | 8.199 | 8.208 | 154,909 | -0.20(-2.41%) |
Sep 04, 2002 | 7.968 | 8.521 | 7.968 | 8.410 | 141,998 | +0.44(+5.55%) |
Sep 03, 2002 | 8.226 | 8.309 | 7.968 | 7.968 | 108,247 | -0.40(-4.74%) |
Aug 30, 2002 | 8.014 | 8.438 | 7.996 | 8.364 | 125,599 | +0.53(+6.70%) |
Aug 29, 2002 | 7.738 | 8.180 | 7.646 | 7.839 | 14,144,873 | +0.21(+2.75%) |
Aug 28, 2002 | 8.014 | 8.051 | 7.629 | 7.629 | 239,730 | -0.29(-3.70%) |
Aug 27, 2002 | 8.291 | 8.291 | 7.913 | 7.922 | 197,572 | -0.37(-4.44%) |
Aug 26, 2002 | 8.530 | 8.659 | 8.180 | 8.291 | 31,372,744 | -0.32(-3.74%) |
Aug 23, 2002 | 9.212 | 9.221 | 8.613 | 8.613 | 415,661 | -0.58(-6.31%) |
Aug 22, 2002 | 8.576 | 9.479 | 8.530 | 9.193 | 179,573 | +0.70(+8.24%) |
Aug 21, 2002 | 8.337 | 8.659 | 8.337 | 8.493 | 149,699 | +0.18(+2.10%) |
Aug 20, 2002 | 8.751 | 9.193 | 8.199 | 8.318 | 193,181 | -0.53(-5.94%) |
Aug 16, 2002 | 8.567 | 8.908 | 8.466 | 8.843 | 99,231 | +0.36(+4.23%) |
Aug 15, 2002 | 8.180 | 8.853 | 8.180 | 8.484 | 121,371 | +0.15(+1.77%) |
Aug 14, 2002 | 8.272 | 8.447 | 8.106 | 8.337 | 194,315 | +0.23(+2.84%) |
Aug 13, 2002 | 8.235 | 8.392 | 7.830 | 8.106 | 241,677 | -0.19(-2.33%) |
Aug 12, 2002 | 8.171 | 8.567 | 7.664 | 8.300 | 272,902 | +0.18(+2.27%) |
Aug 07, 2002 | 7.867 | 8.125 | 7.830 | 8.116 | 139,952 | +0.25(+3.16%) |
Aug 06, 2002 | 7.968 | 8.023 | 7.802 | 7.867 | 377,074 | -0.12(-1.50%) |
Aug 05, 2002 | 7.922 | 8.097 | 7.922 | 7.987 | 157,460 | +0.02(+0.23%) |
Aug 02, 2002 | 7.996 | 8.180 | 7.738 | 7.968 | 284,120 | -0.05(-0.68%) |
Aug 01, 2002 | 8.014 | 8.245 | 7.830 | 8.023 | 539,415 | -0.00(-0.01%) |
Jul 31, 2002 | 8.023 | 8.189 | 7.710 | 8.023 | 214,072 | -0.13(-1.58%) |
Jul 30, 2002 | 8.337 | 8.374 | 7.508 | 8.152 | 371,045 | -0.06(-0.78%) |
Jul 29, 2002 | 7.738 | 8.364 | 7.738 | 8.217 | 363,635 | +0.41(+5.31%) |
Jul 26, 2002 | 7.554 | 8.060 | 7.416 | 7.802 | 266,614 | +0.41(+5.61%) |
Jul 25, 2002 | 7.526 | 8.070 | 7.379 | 7.388 | 489,777 | -0.19(-2.55%) |
Jul 24, 2002 | 7.231 | 7.609 | 7.102 | 7.581 | 976,124 | -0.02(-0.24%) |
Jul 23, 2002 | 8.208 | 8.208 | 7.342 | 7.600 | 686,400 | -0.42(-5.28%) |
Jul 22, 2002 | 8.199 | 8.475 | 7.655 | 8.023 | 1,129,713 | -0.47(-5.53%) |
Jul 19, 2002 | 9.580 | 9.765 | 8.088 | 8.493 | 1,674,913 | -3.53(-29.35%) |
Jul 12, 2002 | 11.71 | 12.21 | 11.56 | 12.02 | 233,612 | +0.28(+2.35%) |
Jul 11, 2002 | 11.84 | 11.97 | 11.39 | 11.75 | 281,160 | -0.17(-1.39%) |
Jul 10, 2002 | 12.02 | 12.15 | 11.85 | 11.91 | 223,951 | -0.16(-1.30%) |
Jul 09, 2002 | 12.68 | 12.68 | 12.07 | 12.07 | 479,058 | -0.62(-4.87%) |
Jul 08, 2002 | 13.27 | 13.27 | 12.68 | 12.68 | 273,127 | -0.58(-4.37%) |
Jul 05, 2002 | 12.44 | 13.27 | 12.44 | 13.27 | 92,055 | +0.83(+6.67%) |
Jul 04, 2002 | 11.95 | 12.71 | 11.95 | 12.44 | 453,547 | +0.00(+0.00%) |
Jul 03, 2002 | 11.95 | 12.71 | 11.95 | 12.44 | 453,547 | +0.35(+2.90%) |
Jul 02, 2002 | 12.76 | 12.80 | 11.98 | 12.09 | 868,775 | -0.71(-5.54%) |
Jul 01, 2002 | 13.36 | 13.38 | 12.56 | 12.80 | 442,692 | -0.75(-5.51%) |
Jun 28, 2002 | 13.54 | 13.59 | 13.23 | 13.54 | 1,269,673 | -0.05(-0.34%) |
Jun 27, 2002 | 13.45 | 13.63 | 13.25 | 13.59 | 350,745 | +0.02(+0.14%) |
Jun 26, 2002 | 12.99 | 13.57 | 12.99 | 13.57 | 338,586 | +0.03(+0.20%) |
Jun 25, 2002 | 13.30 | 13.55 | 13.05 | 13.54 | 504,460 | -0.20(-1.47%) |
Jun 21, 2002 | 13.50 | 13.97 | 13.19 | 13.74 | 2,327,010 | +0.66(+5.07%) |
Jun 20, 2002 | 12.92 | 13.31 | 12.70 | 13.08 | 428,362 | +0.29(+2.31%) |
Jun 19, 2002 | 12.76 | 12.98 | 12.53 | 12.79 | 341,517 | +0.17(+1.31%) |
Jun 18, 2002 | 12.43 | 12.75 | 12.43 | 12.62 | 255,324 | +0.04(+0.29%) |
Jun 17, 2002 | 11.94 | 12.58 | 11.88 | 12.58 | 488,828 | +0.63(+5.24%) |
Jun 14, 2002 | 11.98 | 12.02 | 11.66 | 11.96 | 285,719 | +0.08(+0.70%) |
Jun 12, 2002 | 11.89 | 12.17 | 11.86 | 11.87 | 380,815 | -0.10(-0.85%) |
Jun 11, 2002 | 12.11 | 12.21 | 11.77 | 11.98 | 495,341 | -0.16(-1.29%) |
Jun 10, 2002 | 12.12 | 12.25 | 11.98 | 12.13 | 265,528 | -0.05(-0.38%) |
Jun 07, 2002 | 12.25 | 12.25 | 11.97 | 12.18 | 259,557 | -0.06(-0.45%) |
Jun 06, 2002 | 12.76 | 12.93 | 12.31 | 12.23 | 407,737 | -0.44(-3.49%) |