Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.325 | 8.356 | 8.146 | 8.263 | 1,479,989 | -0.08(-0.93%) |
Jun 27, 2003 | 8.263 | 8.380 | 8.263 | 8.341 | 1,247,741 | -0.04(-0.46%) |
Jun 26, 2003 | 8.169 | 8.426 | 8.169 | 8.380 | 1,229,361 | +0.13(+1.60%) |
Jun 25, 2003 | 8.240 | 8.387 | 8.224 | 8.247 | 8,163,142 | -0.09(-1.12%) |
Jun 24, 2003 | 8.403 | 8.473 | 8.341 | 8.341 | 992,229 | -0.14(-1.65%) |
Jun 23, 2003 | 8.442 | 8.559 | 8.380 | 8.481 | 1,360,587 | +0.00(+0.00%) |
Jun 20, 2003 | 8.426 | 8.496 | 8.403 | 8.481 | 1,407,243 | +0.08(+0.93%) |
Jun 19, 2003 | 8.286 | 8.426 | 8.263 | 8.403 | 1,583,068 | +0.04(+0.47%) |
Jun 18, 2003 | 8.426 | 8.426 | 8.208 | 8.364 | 1,058,163 | -0.06(-0.74%) |
Jun 17, 2003 | 8.481 | 8.512 | 8.372 | 8.426 | 1,361,616 | -0.02(-0.18%) |
Jun 16, 2003 | 8.255 | 8.496 | 8.255 | 8.442 | 1,976,875 | +0.11(+1.31%) |
Jun 13, 2003 | 8.224 | 8.372 | 8.208 | 8.333 | 2,085,480 | +0.11(+1.32%) |
Jun 12, 2003 | 8.084 | 8.271 | 8.084 | 8.224 | 1,824,313 | +0.16(+2.03%) |
Jun 11, 2003 | 7.897 | 8.084 | 7.835 | 8.061 | 1,578,312 | +0.19(+2.37%) |
Jun 10, 2003 | 7.648 | 7.882 | 7.648 | 7.874 | 1,244,913 | +0.23(+2.95%) |
Jun 09, 2003 | 7.819 | 7.843 | 7.633 | 7.648 | 1,096,464 | -0.22(-2.77%) |
Jun 06, 2003 | 7.921 | 8.068 | 7.843 | 7.866 | 1,431,277 | -0.05(-0.59%) |
Jun 05, 2003 | 7.874 | 7.967 | 7.625 | 7.913 | 2,313,873 | +0.04(+0.49%) |
Jun 04, 2003 | 7.563 | 7.913 | 7.563 | 7.874 | 2,361,428 | +0.28(+3.69%) |
Jun 03, 2003 | 7.555 | 7.602 | 7.524 | 7.594 | 1,081,170 | +0.05(+0.62%) |
Jun 02, 2003 | 7.353 | 7.625 | 7.314 | 7.547 | 3,261,760 | +0.16(+2.11%) |
May 30, 2003 | 7.236 | 7.391 | 7.158 | 7.391 | 1,781,257 | +0.23(+3.26%) |
May 29, 2003 | 7.174 | 7.228 | 7.150 | 7.158 | 1,157,001 | -0.05(-0.65%) |
May 28, 2003 | 7.212 | 7.267 | 7.127 | 7.205 | 952,899 | -0.04(-0.54%) |
May 27, 2003 | 7.228 | 7.275 | 7.174 | 7.244 | 1,205,327 | +0.06(+0.87%) |
May 23, 2003 | 7.002 | 7.181 | 6.964 | 7.181 | 2,157,199 | +0.26(+3.71%) |
May 22, 2003 | 6.925 | 7.096 | 6.925 | 6.925 | 2,175,963 | -0.08(-1.11%) |
May 21, 2003 | 7.010 | 7.057 | 6.808 | 7.002 | 3,305,203 | -0.01(-0.11%) |
May 20, 2003 | 7.376 | 7.446 | 6.738 | 7.010 | 5,940,651 | -0.36(-4.86%) |
May 19, 2003 | 7.119 | 7.524 | 7.088 | 7.368 | 3,560,200 | +0.29(+4.07%) |
May 16, 2003 | 7.275 | 7.391 | 7.080 | 7.080 | 1,684,733 | -0.17(-2.36%) |
May 15, 2003 | 7.391 | 7.415 | 7.236 | 7.251 | 1,467,265 | -0.14(-1.89%) |
May 14, 2003 | 7.454 | 7.493 | 7.360 | 7.391 | 1,569,315 | -0.06(-0.84%) |
May 13, 2003 | 7.329 | 7.493 | 7.329 | 7.454 | 1,214,452 | -0.05(-0.73%) |
May 12, 2003 | 7.539 | 7.547 | 7.353 | 7.508 | 1,098,649 | -0.03(-0.41%) |
May 09, 2003 | 7.454 | 7.555 | 7.353 | 7.539 | 1,424,080 | +0.14(+1.89%) |
May 08, 2003 | 7.391 | 7.469 | 7.321 | 7.399 | 1,065,232 | -0.13(-1.76%) |
May 07, 2003 | 7.547 | 7.726 | 7.446 | 7.531 | 1,076,671 | -0.16(-2.12%) |
May 06, 2003 | 7.640 | 7.742 | 7.516 | 7.695 | 743,914 | +0.07(+0.92%) |
May 05, 2003 | 7.617 | 7.679 | 7.586 | 7.625 | 660,115 | +0.05(+0.62%) |
May 02, 2003 | 7.469 | 7.586 | 7.469 | 7.578 | 739,416 | +0.11(+1.46%) |
May 01, 2003 | 7.508 | 7.539 | 7.353 | 7.469 | 822,702 | -0.02(-0.31%) |
Apr 30, 2003 | 7.461 | 7.547 | 7.368 | 7.493 | 1,386,678 | +0.03(+0.42%) |
Apr 29, 2003 | 7.531 | 7.586 | 7.423 | 7.461 | 1,224,991 | +0.01(+0.10%) |
Apr 28, 2003 | 7.275 | 7.500 | 7.259 | 7.454 | 1,801,692 | +0.16(+2.24%) |
Apr 25, 2003 | 7.329 | 7.469 | 7.189 | 7.290 | 1,834,467 | -0.04(-0.53%) |
Apr 24, 2003 | 7.174 | 7.391 | 7.158 | 7.329 | 1,228,976 | +0.08(+1.07%) |
Apr 23, 2003 | 7.158 | 7.290 | 7.026 | 7.251 | 1,667,510 | +0.17(+2.42%) |
Apr 22, 2003 | 6.948 | 7.135 | 6.823 | 7.080 | 1,046,853 | +0.16(+2.36%) |
Apr 21, 2003 | 6.979 | 7.080 | 6.909 | 6.917 | 849,050 | -0.03(-0.45%) |
Apr 17, 2003 | 6.785 | 6.964 | 6.785 | 6.948 | 1,839,737 | +0.19(+2.76%) |
Apr 16, 2003 | 6.660 | 6.808 | 6.606 | 6.761 | 2,054,891 | +0.09(+1.40%) |
Apr 15, 2003 | 6.676 | 6.831 | 6.613 | 6.668 | 1,254,553 | -0.10(-1.49%) |
Apr 14, 2003 | 6.699 | 6.808 | 6.699 | 6.769 | 1,056,492 | +0.07(+1.05%) |
Apr 11, 2003 | 6.668 | 6.870 | 6.621 | 6.699 | 1,046,724 | +0.11(+1.65%) |
Apr 10, 2003 | 6.574 | 6.652 | 6.458 | 6.590 | 1,031,687 | +0.09(+1.32%) |
Apr 09, 2003 | 6.434 | 6.598 | 6.427 | 6.504 | 1,024,618 | +0.08(+1.21%) |
Apr 08, 2003 | 6.613 | 6.761 | 6.388 | 6.427 | 1,341,308 | -0.19(-2.82%) |
Apr 07, 2003 | 6.808 | 6.816 | 6.613 | 6.613 | 2,543,165 | +0.23(+3.53%) |
Apr 04, 2003 | 6.380 | 6.388 | 6.263 | 6.388 | 1,323,957 | +0.08(+1.23%) |
Apr 03, 2003 | 6.302 | 6.411 | 6.294 | 6.310 | 1,211,753 | +0.05(+0.75%) |
Apr 02, 2003 | 6.232 | 6.349 | 6.232 | 6.263 | 922,567 | +0.11(+1.77%) |
Apr 01, 2003 | 6.038 | 6.255 | 6.030 | 6.154 | 1,382,180 | +0.12(+2.06%) |
Mar 31, 2003 | 6.147 | 6.263 | 6.030 | 6.030 | 1,140,549 | -0.14(-2.27%) |
Mar 28, 2003 | 6.240 | 6.411 | 6.162 | 6.170 | 1,677,664 | -0.21(-3.29%) |
Mar 27, 2003 | 6.302 | 6.458 | 6.147 | 6.380 | 2,448,955 | +0.18(+2.89%) |
Mar 26, 2003 | 6.302 | 6.341 | 6.100 | 6.201 | 2,946,869 | -0.14(-2.21%) |
Mar 25, 2003 | 6.310 | 6.458 | 6.224 | 6.341 | 1,715,836 | +0.01(+0.12%) |
Mar 24, 2003 | 6.536 | 6.629 | 6.302 | 6.333 | 2,042,038 | -0.55(-8.02%) |
Mar 21, 2003 | 6.730 | 6.886 | 6.567 | 6.886 | 2,839,420 | +0.54(+8.59%) |
Mar 20, 2003 | 6.224 | 6.497 | 6.193 | 6.341 | 1,659,284 | +0.12(+1.87%) |
Mar 19, 2003 | 6.123 | 6.341 | 6.084 | 6.224 | 1,292,468 | +0.14(+2.30%) |
Mar 18, 2003 | 6.022 | 6.209 | 5.952 | 6.084 | 1,658,385 | +0.13(+2.22%) |
Mar 17, 2003 | 5.758 | 6.022 | 5.758 | 5.952 | 2,092,035 | +0.19(+3.38%) |
Mar 14, 2003 | 5.929 | 6.030 | 5.750 | 5.758 | 1,857,473 | -0.17(-2.89%) |
Mar 13, 2003 | 5.835 | 6.069 | 5.688 | 5.929 | 2,776,828 | +0.26(+4.67%) |
Mar 12, 2003 | 5.680 | 5.913 | 5.641 | 5.664 | 2,613,470 | -0.08(-1.35%) |
Mar 11, 2003 | 5.796 | 5.866 | 5.680 | 5.742 | 2,046,023 | +0.02(+0.41%) |
Mar 10, 2003 | 5.859 | 5.890 | 5.664 | 5.719 | 1,216,766 | -0.11(-1.87%) |
Mar 07, 2003 | 6.014 | 6.131 | 5.641 | 5.828 | 3,718,931 | -0.16(-2.73%) |
Mar 06, 2003 | 6.637 | 6.637 | 5.758 | 5.991 | 8,250,283 | -0.65(-9.73%) |
Mar 05, 2003 | 6.878 | 6.886 | 6.520 | 6.637 | 2,264,133 | -0.32(-4.59%) |
Mar 04, 2003 | 7.065 | 7.158 | 6.855 | 6.956 | 1,136,179 | -0.13(-1.87%) |
Mar 03, 2003 | 7.080 | 7.220 | 7.010 | 7.088 | 945,702 | -0.07(-0.98%) |
Feb 28, 2003 | 7.174 | 7.197 | 7.002 | 7.158 | 991,458 | +0.06(+0.88%) |
Feb 27, 2003 | 7.119 | 7.236 | 7.034 | 7.096 | 1,350,948 | -0.02(-0.33%) |
Feb 26, 2003 | 7.353 | 7.353 | 7.072 | 7.119 | 981,947 | -0.23(-3.17%) |
Feb 25, 2003 | 7.189 | 7.461 | 7.189 | 7.353 | 1,428,321 | +0.09(+1.18%) |
Feb 24, 2003 | 7.423 | 7.423 | 7.251 | 7.267 | 1,030,273 | -0.23(-3.11%) |
Feb 21, 2003 | 7.399 | 7.508 | 7.314 | 7.500 | 991,072 | +0.18(+2.44%) |
Feb 20, 2003 | 7.314 | 7.360 | 7.298 | 7.321 | 1,049,295 | +0.01(+0.11%) |
Feb 19, 2003 | 7.314 | 7.321 | 7.220 | 7.314 | 1,533,328 | +0.04(+0.53%) |
Feb 18, 2003 | 7.057 | 7.345 | 7.057 | 7.275 | 991,586 | +0.27(+3.89%) |
Feb 14, 2003 | 7.142 | 7.205 | 6.964 | 7.002 | 1,560,961 | -0.06(-0.88%) |
Feb 13, 2003 | 7.158 | 7.181 | 7.018 | 7.065 | 1,301,079 | -0.12(-1.63%) |
Feb 12, 2003 | 7.298 | 7.314 | 7.174 | 7.181 | 944,545 | -0.08(-1.07%) |
Feb 11, 2003 | 7.275 | 7.337 | 7.174 | 7.259 | 1,022,947 | -0.05(-0.74%) |
Feb 10, 2003 | 7.314 | 7.391 | 7.174 | 7.314 | 1,584,867 | +0.08(+1.08%) |
Feb 07, 2003 | 7.391 | 7.446 | 7.220 | 7.236 | 1,483,588 | -0.14(-1.90%) |
Feb 06, 2003 | 7.508 | 7.516 | 7.275 | 7.376 | 1,691,673 | -0.09(-1.25%) |
Feb 05, 2003 | 7.664 | 7.819 | 7.469 | 7.469 | 1,988,057 | -0.20(-2.64%) |
Feb 04, 2003 | 7.780 | 7.858 | 7.664 | 7.672 | 2,200,769 | -0.11(-1.40%) |
Feb 03, 2003 | 7.897 | 7.936 | 7.742 | 7.780 | 1,655,943 | -0.24(-3.01%) |
Jan 31, 2003 | 7.819 | 8.029 | 7.812 | 8.022 | 1,477,290 | +0.18(+2.28%) |
Jan 30, 2003 | 7.858 | 7.897 | 7.788 | 7.843 | 1,515,848 | -0.02(-0.20%) |
Jan 29, 2003 | 8.053 | 8.053 | 7.788 | 7.858 | 2,072,499 | -0.19(-2.42%) |
Jan 28, 2003 | 7.944 | 8.193 | 7.936 | 8.053 | 2,194,343 | +0.09(+1.07%) |
Jan 27, 2003 | 8.559 | 8.652 | 7.913 | 7.967 | 4,991,221 | -0.97(-10.88%) |
Jan 24, 2003 | 9.002 | 9.134 | 8.846 | 8.940 | 1,472,020 | -0.09(-0.95%) |
Jan 23, 2003 | 8.948 | 9.025 | 8.823 | 9.025 | 740,059 | +0.16(+1.75%) |
Jan 22, 2003 | 9.025 | 9.025 | 8.807 | 8.870 | 951,486 | -0.14(-1.55%) |
Jan 21, 2003 | 9.181 | 9.259 | 8.979 | 9.010 | 581,456 | -0.15(-1.61%) |
Jan 17, 2003 | 9.220 | 9.282 | 9.103 | 9.158 | 735,303 | -0.06(-0.68%) |
Jan 16, 2003 | 8.986 | 9.267 | 8.963 | 9.220 | 1,676,250 | +0.19(+2.07%) |
Jan 15, 2003 | 8.986 | 9.041 | 8.823 | 9.033 | 924,624 | +0.00(+0.00%) |
Jan 14, 2003 | 8.870 | 9.033 | 8.831 | 9.033 | 897,633 | +0.19(+2.20%) |
Jan 13, 2003 | 8.753 | 8.901 | 8.753 | 8.839 | 1,784,470 | -0.04(-0.44%) |
Jan 10, 2003 | 8.792 | 8.916 | 8.597 | 8.878 | 1,087,981 | +0.04(+0.44%) |
Jan 09, 2003 | 8.792 | 9.018 | 8.753 | 8.839 | 1,386,293 | +0.01(+0.09%) |
Jan 08, 2003 | 8.753 | 8.870 | 8.714 | 8.831 | 791,341 | +0.08(+0.89%) |
Jan 07, 2003 | 8.769 | 8.854 | 8.644 | 8.753 | 987,987 | -0.09(-1.06%) |
Jan 06, 2003 | 8.924 | 9.018 | 8.792 | 8.846 | 820,002 | -0.10(-1.13%) |
Jan 03, 2003 | 8.870 | 9.018 | 8.839 | 8.948 | 763,708 | +0.00(+0.00%) |
Jan 02, 2003 | 8.730 | 8.948 | 8.675 | 8.948 | 1,062,019 | +0.22(+2.50%) |
Dec 31, 2002 | 8.520 | 8.745 | 8.434 | 8.730 | 849,821 | +0.17(+2.00%) |
Dec 30, 2002 | 8.745 | 8.745 | 8.442 | 8.559 | 963,439 | -0.16(-1.79%) |
Dec 27, 2002 | 8.714 | 8.807 | 8.660 | 8.714 | 778,360 | -0.08(-0.88%) |
Dec 26, 2002 | 8.737 | 8.831 | 8.706 | 8.792 | 669,883 | +0.06(+0.71%) |
Dec 24, 2002 | 8.683 | 8.800 | 8.683 | 8.730 | 396,377 | -0.02(-0.27%) |
Dec 23, 2002 | 8.597 | 8.753 | 8.559 | 8.753 | 1,126,283 | +0.05(+0.54%) |
Dec 20, 2002 | 8.613 | 8.737 | 8.481 | 8.706 | 1,715,194 | +0.09(+1.08%) |
Dec 19, 2002 | 8.325 | 8.613 | 8.325 | 8.613 | 1,638,977 | +0.21(+2.50%) |
Dec 18, 2002 | 8.325 | 8.426 | 8.286 | 8.403 | 884,266 | +0.06(+0.75%) |
Dec 17, 2002 | 8.434 | 8.442 | 8.169 | 8.341 | 1,736,401 | -0.10(-1.20%) |
Dec 16, 2002 | 8.418 | 8.488 | 8.325 | 8.442 | 1,685,118 | +0.02(+0.18%) |
Dec 13, 2002 | 8.411 | 8.473 | 8.247 | 8.426 | 1,722,391 | +0.05(+0.65%) |
Dec 12, 2002 | 8.512 | 8.551 | 8.333 | 8.372 | 1,874,310 | -0.13(-1.56%) |
Dec 11, 2002 | 8.605 | 8.636 | 8.457 | 8.504 | 2,150,001 | -0.09(-1.09%) |
Dec 10, 2002 | 8.660 | 8.730 | 8.566 | 8.597 | 1,737,429 | -0.06(-0.72%) |
Dec 09, 2002 | 8.652 | 8.792 | 8.605 | 8.660 | 2,133,935 | -0.10(-1.15%) |
Dec 06, 2002 | 8.831 | 8.948 | 8.527 | 8.761 | 3,587,191 | -0.54(-5.77%) |
Dec 05, 2002 | 9.274 | 9.321 | 9.134 | 9.298 | 970,251 | +0.10(+1.10%) |
Dec 04, 2002 | 9.041 | 9.368 | 9.041 | 9.197 | 1,269,719 | +0.13(+1.46%) |
Dec 03, 2002 | 9.212 | 9.212 | 8.986 | 9.064 | 1,049,166 | -0.15(-1.60%) |
Dec 02, 2002 | 9.204 | 9.337 | 9.033 | 9.212 | 942,874 | +0.03(+0.34%) |
Nov 29, 2002 | 9.220 | 9.298 | 9.173 | 9.181 | 651,118 | -0.17(-1.83%) |
Nov 27, 2002 | 9.352 | 9.414 | 9.235 | 9.352 | 1,153,273 | +0.08(+0.84%) |
Nov 26, 2002 | 9.305 | 9.360 | 9.072 | 9.274 | 1,637,563 | -0.03(-0.33%) |
Nov 25, 2002 | 9.337 | 9.375 | 9.181 | 9.305 | 1,358,017 | -0.10(-1.08%) |
Nov 22, 2002 | 9.352 | 9.477 | 9.337 | 9.407 | 1,545,924 | -0.09(-0.90%) |
Nov 21, 2002 | 9.578 | 9.648 | 9.477 | 9.492 | 1,299,923 | -0.09(-0.89%) |
Nov 20, 2002 | 9.492 | 9.640 | 9.492 | 9.578 | 794,297 | -0.10(-1.04%) |
Nov 19, 2002 | 9.819 | 9.881 | 9.570 | 9.679 | 941,461 | -0.14(-1.43%) |
Nov 18, 2002 | 9.936 | 10.09 | 9.803 | 9.819 | 1,638,463 | -0.12(-1.17%) |
Nov 15, 2002 | 9.687 | 10.03 | 9.484 | 9.936 | 1,850,019 | +0.22(+2.24%) |
Nov 14, 2002 | 9.414 | 9.718 | 9.368 | 9.718 | 1,490,785 | +0.12(+1.22%) |
Nov 13, 2002 | 8.963 | 9.687 | 8.963 | 9.601 | 3,080,152 | +0.43(+4.67%) |
Nov 12, 2002 | 8.800 | 9.352 | 8.800 | 9.173 | 3,520,100 | +0.45(+5.17%) |
Nov 11, 2002 | 8.465 | 8.784 | 8.411 | 8.722 | 3,243,767 | +0.26(+3.03%) |
Nov 08, 2002 | 8.839 | 8.924 | 8.434 | 8.465 | 1,092,994 | -0.32(-3.63%) |
Nov 07, 2002 | 8.364 | 8.831 | 8.364 | 8.784 | 1,488,600 | +0.42(+5.02%) |
Nov 06, 2002 | 8.465 | 8.481 | 8.364 | 8.364 | 1,388,735 | -0.08(-0.92%) |
Nov 05, 2002 | 8.387 | 8.559 | 8.372 | 8.442 | 2,052,063 | +0.06(+0.74%) |
Nov 04, 2002 | 8.481 | 8.590 | 8.325 | 8.380 | 958,169 | -0.10(-1.19%) |
Nov 01, 2002 | 8.551 | 8.597 | 8.457 | 8.481 | 1,356,860 | -0.13(-1.54%) |
Oct 31, 2002 | 8.574 | 8.675 | 8.395 | 8.613 | 167,085 | +0.09(+1.10%) |
Oct 30, 2002 | 8.590 | 8.652 | 8.364 | 8.520 | 1,063,947 | +0.01(+0.09%) |
Oct 29, 2002 | 8.683 | 8.714 | 8.325 | 8.512 | 730,162 | -0.18(-2.06%) |
Oct 28, 2002 | 8.831 | 8.909 | 8.597 | 8.691 | 634,152 | -0.06(-0.71%) |
Oct 25, 2002 | 8.675 | 8.761 | 8.535 | 8.753 | 718,338 | +0.09(+1.08%) |
Oct 24, 2002 | 8.893 | 8.893 | 8.660 | 8.660 | 1,194,016 | -0.05(-0.54%) |
Oct 23, 2002 | 8.831 | 8.870 | 8.636 | 8.706 | 1,225,763 | +0.11(+1.27%) |
Oct 22, 2002 | 8.932 | 8.948 | 8.543 | 8.597 | 115,674 | -0.32(-3.58%) |
Oct 21, 2002 | 8.761 | 8.948 | 8.730 | 8.916 | 671,939 | +0.16(+1.78%) |
Oct 18, 2002 | 8.699 | 8.846 | 8.636 | 8.761 | 964,724 | +0.12(+1.44%) |
Oct 17, 2002 | 8.636 | 8.714 | 8.527 | 8.636 | 1,256,609 | +0.20(+2.40%) |
Oct 16, 2002 | 8.356 | 8.481 | 8.356 | 8.434 | 888,507 | +0.02(+0.18%) |
Oct 15, 2002 | 8.403 | 8.496 | 8.255 | 8.418 | 1,432,049 | +0.37(+4.54%) |
Oct 14, 2002 | 7.780 | 8.123 | 7.742 | 8.053 | 1,315,217 | +0.27(+3.50%) |
Oct 11, 2002 | 7.780 | 8.169 | 7.742 | 7.780 | 4,744,578 | +0.28(+3.73%) |
Oct 10, 2002 | 7.780 | 7.897 | 7.212 | 7.500 | 4,749,333 | -0.44(-5.49%) |
Oct 09, 2002 | 8.138 | 8.208 | 7.913 | 7.936 | 1,653,629 | -0.23(-2.86%) |
Oct 08, 2002 | 8.014 | 8.240 | 7.936 | 8.169 | 1,433,848 | +0.03(+0.38%) |
Oct 07, 2002 | 8.185 | 8.302 | 8.006 | 8.138 | 1,728,946 | -0.11(-1.32%) |
Oct 04, 2002 | 8.675 | 8.675 | 8.162 | 8.247 | 1,800,150 | -0.32(-3.72%) |
Oct 03, 2002 | 8.815 | 8.948 | 8.566 | 8.566 | 2,207,581 | -0.20(-2.31%) |
Oct 02, 2002 | 9.181 | 9.274 | 8.769 | 8.769 | 1,628,566 | -0.50(-5.37%) |
Oct 01, 2002 | 9.041 | 9.267 | 8.932 | 9.267 | 1,135,922 | +0.22(+2.41%) |
Sep 30, 2002 | 9.002 | 9.119 | 8.885 | 9.049 | 1,638,592 | -0.19(-2.10%) |
Sep 27, 2002 | 9.368 | 9.407 | 9.220 | 9.243 | 1,237,844 | -0.20(-2.14%) |
Sep 26, 2002 | 9.469 | 9.469 | 9.337 | 9.445 | 1,110,474 | -0.02(-0.25%) |
Sep 25, 2002 | 9.492 | 9.531 | 9.352 | 9.469 | 1,479,347 | +0.15(+1.59%) |
Sep 24, 2002 | 9.321 | 9.352 | 9.150 | 9.321 | 1,490,143 | -0.08(-0.83%) |
Sep 23, 2002 | 9.523 | 9.523 | 9.235 | 9.399 | 1,162,656 | -0.08(-0.82%) |
Sep 20, 2002 | 9.181 | 9.648 | 9.119 | 9.477 | 2,191,387 | +0.37(+4.01%) |
Sep 19, 2002 | 9.515 | 9.531 | 9.064 | 9.111 | 1,295,810 | -0.48(-5.03%) |
Sep 18, 2002 | 9.663 | 9.679 | 9.375 | 9.593 | 1,043,897 | -0.07(-0.72%) |
Sep 17, 2002 | 9.648 | 9.757 | 9.508 | 9.663 | 1,914,025 | +0.00(+0.00%) |
Sep 16, 2002 | 9.453 | 9.687 | 9.337 | 9.663 | 1,347,992 | +0.21(+2.22%) |
Sep 13, 2002 | 8.955 | 9.453 | 8.948 | 9.453 | 1,982,787 | +0.49(+5.47%) |
Sep 12, 2002 | 9.142 | 9.181 | 8.948 | 8.963 | 842,495 | -0.26(-2.78%) |
Sep 11, 2002 | 9.197 | 9.329 | 9.158 | 9.220 | 865,501 | +0.08(+0.85%) |
Sep 10, 2002 | 9.025 | 9.173 | 8.893 | 9.142 | 983,875 | +0.12(+1.29%) |
Sep 09, 2002 | 9.103 | 9.181 | 8.924 | 9.025 | 994,028 | -0.08(-0.85%) |
Sep 06, 2002 | 8.971 | 9.103 | 8.792 | 9.103 | 1,662,755 | +0.21(+2.36%) |
Sep 05, 2002 | 9.414 | 9.414 | 8.846 | 8.893 | 3,160,481 | -0.59(-6.23%) |
Sep 04, 2002 | 9.375 | 9.515 | 9.259 | 9.484 | 2,049,364 | -0.17(-1.77%) |
Sep 03, 2002 | 9.640 | 9.803 | 9.321 | 9.656 | 1,396,832 | -0.01(-0.08%) |
Aug 30, 2002 | 9.414 | 9.811 | 9.375 | 9.663 | 1,435,005 | +0.25(+2.64%) |
Aug 29, 2002 | 9.640 | 9.640 | 9.368 | 9.414 | 1,256,609 | -0.16(-1.63%) |
Aug 28, 2002 | 9.967 | 9.967 | 9.414 | 9.570 | 2,276,857 | -0.51(-5.02%) |
Aug 27, 2002 | 9.648 | 10.08 | 9.461 | 10.08 | 3,141,459 | +0.44(+4.60%) |
Aug 26, 2002 | 9.430 | 9.694 | 9.220 | 9.632 | 3,119,481 | +0.28(+3.00%) |
Aug 23, 2002 | 8.520 | 9.461 | 8.247 | 9.352 | 7,854,162 | +1.07(+12.97%) |
Aug 22, 2002 | 8.403 | 8.403 | 8.240 | 8.278 | 3,684,358 | -0.07(-0.84%) |
Aug 21, 2002 | 8.551 | 8.597 | 8.154 | 8.348 | 2,926,433 | -0.13(-1.56%) |
Aug 20, 2002 | 8.271 | 8.566 | 8.232 | 8.481 | 1,705,169 | +0.65(+8.35%) |
Aug 16, 2002 | 8.481 | 8.512 | 7.804 | 7.827 | 2,655,498 | -0.68(-7.96%) |
Aug 15, 2002 | 8.621 | 8.706 | 8.302 | 8.504 | 2,076,483 | -0.08(-0.91%) |
Aug 14, 2002 | 8.613 | 8.629 | 8.496 | 8.582 | 1,551,836 | +0.05(+0.55%) |
Aug 13, 2002 | 8.870 | 8.916 | 8.403 | 8.535 | 1,618,670 | -0.38(-4.28%) |
Aug 12, 2002 | 8.870 | 8.986 | 8.792 | 8.916 | 1,549,522 | -0.61(-6.45%) |
Aug 07, 2002 | 9.477 | 9.624 | 9.274 | 9.531 | 881,310 | +0.08(+0.82%) |
Aug 06, 2002 | 9.352 | 9.679 | 9.298 | 9.453 | 945,188 | +0.11(+1.17%) |
Aug 05, 2002 | 9.508 | 9.570 | 9.025 | 9.344 | 1,338,609 | -0.24(-2.52%) |
Aug 02, 2002 | 9.609 | 9.811 | 9.438 | 9.586 | 949,943 | -0.07(-0.73%) |
Aug 01, 2002 | 9.726 | 9.866 | 9.609 | 9.656 | 880,924 | -0.19(-1.90%) |
Jul 31, 2002 | 10.41 | 10.41 | 9.663 | 9.842 | 2,223,390 | -0.59(-5.67%) |
Jul 30, 2002 | 9.803 | 10.46 | 9.687 | 10.43 | 2,873,609 | +0.50(+5.01%) |
Jul 29, 2002 | 10.19 | 10.50 | 9.570 | 9.936 | 3,539,122 | -0.33(-3.26%) |
Jul 26, 2002 | 9.726 | 10.43 | 9.663 | 10.27 | 972,693 | +0.48(+4.93%) |
Jul 25, 2002 | 9.733 | 10.11 | 9.570 | 9.788 | 1,076,157 | +0.08(+0.80%) |
Jul 24, 2002 | 8.442 | 9.803 | 8.294 | 9.710 | 1,771,746 | +0.72(+7.96%) |
Jul 23, 2002 | 9.298 | 9.399 | 8.831 | 8.994 | 1,426,522 | -0.30(-3.26%) |
Jul 22, 2002 | 9.570 | 9.889 | 9.080 | 9.298 | 1,467,522 | -0.47(-4.86%) |
Jul 19, 2002 | 9.764 | 10.13 | 9.648 | 9.772 | 1,641,933 | -0.34(-3.38%) |
Jul 17, 2002 | 10.11 | 10.36 | 9.881 | 10.11 | 908,044 | +0.12(+1.17%) |
Jul 12, 2002 | 9.881 | 10.22 | 9.842 | 9.998 | 1,159,443 | +0.08(+0.78%) |
Jul 11, 2002 | 10.04 | 10.08 | 9.819 | 9.920 | 1,106,746 | -0.18(-1.77%) |
Jul 10, 2002 | 10.23 | 10.31 | 9.990 | 10.10 | 1,595,535 | -0.04(-0.38%) |
Jul 09, 2002 | 10.43 | 10.49 | 10.11 | 10.14 | 1,246,712 | -0.34(-3.27%) |
Jul 08, 2002 | 10.80 | 10.78 | 10.48 | 10.48 | 1,121,784 | -0.32(-2.95%) |
Jul 05, 2002 | 10.49 | 10.80 | 10.46 | 10.80 | 839,924 | +0.31(+2.97%) |
Jul 04, 2002 | 10.68 | 10.68 | 10.11 | 10.49 | 2,526,971 | +0.00(+0.00%) |
Jul 03, 2002 | 10.68 | 10.68 | 10.11 | 10.49 | 2,507,563 | -0.24(-2.25%) |
Jul 02, 2002 | 11.28 | 11.28 | 10.23 | 10.73 | 4,745,992 | -1.08(-9.16%) |