Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.67 | 14.30 | 13.49 | 14.23 | 385,106 | +0.66(+4.84%) |
Jul 30, 2003 | 13.48 | 13.64 | 13.20 | 13.57 | 244,169 | +0.09(+0.65%) |
Jul 29, 2003 | 13.84 | 13.98 | 13.14 | 13.48 | 339,044 | -0.34(-2.48%) |
Jul 28, 2003 | 13.58 | 14.07 | 13.55 | 13.83 | 231,736 | +0.25(+1.81%) |
Jul 25, 2003 | 13.44 | 13.63 | 13.05 | 13.58 | 354,636 | +0.24(+1.76%) |
Jul 24, 2003 | 14.50 | 14.50 | 12.76 | 13.35 | 1,083,883 | -1.15(-7.92%) |
Jul 23, 2003 | 14.72 | 14.77 | 14.28 | 14.49 | 204,323 | -0.23(-1.53%) |
Jul 22, 2003 | 14.08 | 14.87 | 14.03 | 14.72 | 250,385 | +0.68(+4.82%) |
Jul 21, 2003 | 14.42 | 14.50 | 13.79 | 14.04 | 251,914 | -0.48(-3.31%) |
Jul 18, 2003 | 14.25 | 14.67 | 14.24 | 14.52 | 214,514 | +0.37(+2.64%) |
Jul 17, 2003 | 14.88 | 15.04 | 14.15 | 14.15 | 272,295 | -0.77(-5.13%) |
Jul 16, 2003 | 15.21 | 15.21 | 14.72 | 14.92 | 193,725 | -0.24(-1.56%) |
Jul 15, 2003 | 15.32 | 15.52 | 15.01 | 15.15 | 288,702 | -0.07(-0.45%) |
Jul 14, 2003 | 14.86 | 15.40 | 14.86 | 15.22 | 376,037 | +0.44(+2.99%) |
Jul 11, 2003 | 14.22 | 14.91 | 14.22 | 14.78 | 161,217 | +0.56(+3.93%) |
Jul 10, 2003 | 14.64 | 14.67 | 13.98 | 14.22 | 198,107 | -0.52(-3.53%) |
Jul 09, 2003 | 14.54 | 14.82 | 14.34 | 14.74 | 310,307 | +0.05(+0.33%) |
Jul 08, 2003 | 14.12 | 14.80 | 14.12 | 14.69 | 226,947 | +0.47(+3.31%) |
Jul 07, 2003 | 13.87 | 14.44 | 13.87 | 14.22 | 354,738 | +0.45(+3.28%) |
Jul 03, 2003 | 13.74 | 14.09 | 13.69 | 13.77 | 169,267 | -0.05(-0.36%) |
Jul 02, 2003 | 13.89 | 13.93 | 13.79 | 13.82 | 493,230 | -0.07(-0.49%) |
Jul 01, 2003 | 13.69 | 14.24 | 13.62 | 13.89 | 877,114 | +0.26(+1.87%) |
Jun 30, 2003 | 13.62 | 13.74 | 13.49 | 13.63 | 1,002,052 | +0.07(+0.51%) |
Jun 27, 2003 | 13.84 | 13.93 | 13.25 | 13.56 | 271,990 | -0.27(-1.99%) |
Jun 26, 2003 | 13.57 | 13.84 | 13.25 | 13.84 | 539,190 | +0.26(+1.95%) |
Jun 25, 2003 | 13.75 | 13.89 | 13.50 | 13.57 | 243,048 | -0.17(-1.21%) |
Jun 24, 2003 | 13.53 | 13.84 | 13.53 | 13.74 | 386,737 | +0.21(+1.52%) |
Jun 23, 2003 | 13.69 | 13.70 | 13.25 | 13.53 | 344,547 | -0.21(-1.50%) |
Jun 20, 2003 | 13.84 | 14.00 | 13.69 | 13.74 | 365,234 | -0.02(-0.14%) |
Jun 19, 2003 | 14.03 | 14.33 | 13.64 | 13.76 | 448,900 | -0.32(-2.30%) |
Jun 18, 2003 | 14.33 | 14.33 | 13.93 | 14.08 | 161,624 | -0.20(-1.37%) |
Jun 17, 2003 | 14.42 | 14.47 | 14.18 | 14.28 | 340,675 | +0.04(+0.28%) |
Jun 16, 2003 | 14.06 | 14.33 | 14.03 | 14.24 | 335,987 | +0.27(+1.97%) |
Jun 13, 2003 | 14.11 | 14.18 | 13.74 | 13.96 | 487,727 | -0.16(-1.11%) |
Jun 12, 2003 | 13.98 | 14.26 | 13.95 | 14.12 | 417,615 | +0.12(+0.84%) |
Jun 11, 2003 | 13.72 | 14.10 | 13.44 | 14.00 | 617,658 | +0.38(+2.81%) |
Jun 10, 2003 | 12.98 | 13.64 | 12.98 | 13.62 | 312,650 | +0.64(+4.91%) |
Jun 09, 2003 | 13.59 | 13.60 | 12.91 | 12.98 | 319,988 | -0.59(-4.34%) |
Jun 06, 2003 | 13.59 | 14.23 | 13.56 | 13.57 | 733,832 | +0.08(+0.58%) |
Jun 05, 2003 | 13.49 | 13.55 | 13.30 | 13.49 | 409,972 | +0.00(+0.00%) |
Jun 04, 2003 | 12.82 | 13.49 | 12.79 | 13.49 | 657,096 | +0.69(+5.36%) |
Jun 03, 2003 | 12.75 | 12.93 | 12.71 | 12.81 | 393,768 | -0.04(-0.31%) |
Jun 02, 2003 | 12.84 | 13.28 | 12.46 | 12.85 | 686,751 | +0.30(+2.43%) |
May 30, 2003 | 12.11 | 12.77 | 12.11 | 12.54 | 334,560 | +0.53(+4.41%) |
May 29, 2003 | 11.90 | 12.16 | 11.80 | 12.01 | 418,634 | +0.01(+0.08%) |
May 28, 2003 | 11.78 | 12.13 | 11.70 | 12.00 | 442,480 | +0.37(+3.21%) |
May 27, 2003 | 11.38 | 11.78 | 11.35 | 11.63 | 230,411 | +0.15(+1.28%) |
May 23, 2003 | 11.28 | 11.54 | 11.24 | 11.48 | 108,225 | +0.17(+1.47%) |
May 22, 2003 | 11.37 | 11.48 | 11.12 | 11.31 | 359,120 | -0.06(-0.52%) |
May 21, 2003 | 11.13 | 11.48 | 11.04 | 11.37 | 213,597 | +0.34(+3.11%) |
May 20, 2003 | 11.23 | 11.34 | 10.94 | 11.03 | 240,704 | -0.19(-1.66%) |
May 19, 2003 | 11.33 | 11.44 | 11.19 | 11.22 | 532,668 | -0.31(-2.72%) |
May 16, 2003 | 11.24 | 11.58 | 11.20 | 11.53 | 524,006 | +0.05(+0.43%) |
May 15, 2003 | 10.31 | 11.48 | 10.31 | 11.48 | 916,552 | +1.19(+11.53%) |
May 14, 2003 | 10.25 | 10.34 | 10.17 | 10.29 | 232,551 | +0.04(+0.38%) |
May 13, 2003 | 10.11 | 10.45 | 10.07 | 10.25 | 432,391 | +0.05(+0.48%) |
May 12, 2003 | 10.19 | 10.38 | 9.970 | 10.21 | 433,207 | -0.12(-1.14%) |
May 09, 2003 | 10.37 | 10.53 | 10.30 | 10.32 | 100,684 | -0.03(-0.28%) |
May 08, 2003 | 10.25 | 10.40 | 10.20 | 10.35 | 392,953 | +0.00(+0.00%) |
May 07, 2003 | 10.35 | 10.50 | 10.21 | 10.35 | 232,450 | +0.00(+0.00%) |
May 06, 2003 | 10.11 | 10.57 | 10.08 | 10.35 | 546,833 | +0.25(+2.43%) |
May 05, 2003 | 10.08 | 10.11 | 9.842 | 10.11 | 219,304 | +0.13(+1.28%) |
May 02, 2003 | 9.911 | 10.21 | 9.832 | 9.980 | 239,991 | +0.09(+0.89%) |
May 01, 2003 | 10.01 | 10.09 | 9.823 | 9.891 | 309,389 | -0.22(-2.14%) |
Apr 30, 2003 | 10.16 | 10.16 | 9.960 | 10.11 | 517,789 | -0.05(-0.48%) |
Apr 29, 2003 | 9.862 | 10.28 | 9.813 | 10.16 | 368,801 | +0.29(+2.98%) |
Apr 28, 2003 | 9.440 | 9.960 | 9.391 | 9.862 | 500,873 | +0.15(+1.52%) |
Apr 25, 2003 | 10.30 | 10.32 | 9.577 | 9.715 | 372,266 | -0.74(-7.04%) |
Apr 24, 2003 | 10.49 | 10.63 | 10.14 | 10.45 | 234,793 | -0.10(-0.93%) |
Apr 23, 2003 | 10.37 | 10.59 | 10.35 | 10.55 | 629,887 | +0.34(+3.36%) |
Apr 22, 2003 | 10.50 | 10.50 | 10.21 | 10.21 | 295,632 | -0.35(-3.35%) |
Apr 21, 2003 | 10.30 | 10.56 | 10.13 | 10.56 | 239,889 | +0.28(+2.77%) |
Apr 17, 2003 | 10.21 | 10.47 | 10.16 | 10.27 | 276,270 | +0.07(+0.67%) |
Apr 16, 2003 | 10.45 | 10.56 | 10.20 | 10.21 | 181,904 | -0.15(-1.42%) |
Apr 15, 2003 | 9.901 | 10.48 | 9.862 | 10.35 | 363,400 | +0.46(+4.66%) |
Apr 14, 2003 | 9.793 | 9.911 | 9.695 | 9.891 | 184,146 | +0.13(+1.31%) |
Apr 11, 2003 | 9.911 | 9.911 | 9.617 | 9.764 | 279,938 | -0.05(-0.50%) |
Apr 10, 2003 | 9.626 | 10.06 | 9.607 | 9.813 | 146,542 | +0.19(+1.94%) |
Apr 09, 2003 | 9.518 | 9.813 | 9.469 | 9.626 | 380,521 | +0.06(+0.62%) |
Apr 08, 2003 | 9.420 | 9.617 | 9.420 | 9.568 | 574,246 | +0.07(+0.72%) |
Apr 07, 2003 | 9.420 | 9.715 | 9.322 | 9.499 | 369,922 | +0.18(+1.89%) |
Apr 04, 2003 | 9.224 | 9.391 | 8.910 | 9.322 | 466,632 | +0.13(+1.39%) |
Apr 03, 2003 | 9.568 | 9.685 | 8.949 | 9.195 | 370,330 | -0.48(-4.97%) |
Apr 02, 2003 | 9.548 | 9.989 | 9.499 | 9.675 | 1,174,682 | +0.14(+1.44%) |
Apr 01, 2003 | 9.440 | 9.577 | 9.224 | 9.538 | 192,706 | +0.10(+1.04%) |
Mar 31, 2003 | 9.460 | 9.617 | 8.969 | 9.440 | 328,650 | -0.12(-1.23%) |
Mar 28, 2003 | 9.322 | 9.607 | 9.224 | 9.558 | 388,775 | +0.18(+1.88%) |
Mar 27, 2003 | 9.303 | 9.489 | 9.224 | 9.381 | 750,545 | -0.02(-0.21%) |
Mar 26, 2003 | 9.450 | 9.548 | 9.322 | 9.401 | 161,420 | -0.15(-1.54%) |
Mar 25, 2003 | 9.528 | 9.695 | 9.283 | 9.548 | 413,946 | +0.03(+0.31%) |
Mar 24, 2003 | 10.11 | 10.11 | 9.371 | 9.518 | 595,239 | -0.65(-6.37%) |
Mar 21, 2003 | 9.862 | 10.17 | 9.617 | 10.17 | 672,586 | +0.40(+4.12%) |
Mar 20, 2003 | 9.617 | 9.852 | 9.322 | 9.764 | 283,403 | +0.23(+2.37%) |
Mar 19, 2003 | 9.636 | 9.813 | 9.518 | 9.538 | 257,519 | -0.20(-2.02%) |
Mar 18, 2003 | 9.715 | 9.823 | 9.469 | 9.734 | 285,136 | +0.27(+2.90%) |
Mar 17, 2003 | 9.028 | 9.528 | 8.871 | 9.460 | 305,517 | +0.33(+3.66%) |
Mar 14, 2003 | 9.401 | 9.558 | 8.989 | 9.126 | 306,944 | -0.08(-0.85%) |
Mar 13, 2003 | 9.224 | 9.509 | 9.038 | 9.204 | 323,351 | +0.08(+0.86%) |
Mar 12, 2003 | 8.763 | 9.175 | 8.763 | 9.126 | 589,532 | +0.36(+4.14%) |
Mar 11, 2003 | 8.881 | 9.175 | 8.655 | 8.763 | 411,296 | +0.04(+0.45%) |
Mar 10, 2003 | 8.998 | 8.998 | 8.527 | 8.724 | 358,203 | -0.30(-3.37%) |
Mar 07, 2003 | 8.635 | 9.469 | 8.635 | 9.028 | 532,158 | +0.34(+3.95%) |
Mar 06, 2003 | 8.459 | 8.989 | 8.439 | 8.684 | 679,822 | +0.15(+1.72%) |
Mar 05, 2003 | 8.439 | 8.792 | 8.400 | 8.537 | 357,184 | +0.21(+2.47%) |
Mar 04, 2003 | 8.419 | 8.537 | 8.331 | 8.331 | 320,192 | -0.11(-1.28%) |
Mar 03, 2003 | 8.488 | 8.576 | 8.390 | 8.439 | 496,593 | -0.03(-0.35%) |
Feb 28, 2003 | 8.518 | 8.606 | 8.400 | 8.469 | 854,796 | +0.05(+0.58%) |
Feb 27, 2003 | 8.253 | 8.586 | 8.145 | 8.419 | 528,490 | +0.17(+2.02%) |
Feb 26, 2003 | 8.194 | 8.262 | 8.105 | 8.253 | 474,377 | +0.12(+1.45%) |
Feb 25, 2003 | 8.733 | 8.743 | 8.135 | 8.135 | 520,541 | -0.61(-6.96%) |
Feb 24, 2003 | 8.341 | 8.979 | 7.850 | 8.743 | 427,092 | -0.44(-4.81%) |
Feb 21, 2003 | 9.008 | 9.234 | 8.881 | 9.185 | 156,936 | +0.23(+2.52%) |
Feb 20, 2003 | 9.155 | 9.175 | 8.822 | 8.959 | 184,757 | -0.17(-1.83%) |
Feb 19, 2003 | 9.126 | 9.214 | 9.038 | 9.126 | 144,198 | +0.02(+0.22%) |
Feb 18, 2003 | 8.930 | 9.155 | 8.930 | 9.106 | 344,344 | +0.32(+3.69%) |
Feb 14, 2003 | 9.146 | 9.175 | 8.783 | 8.783 | 255,175 | -0.26(-2.93%) |
Feb 13, 2003 | 9.136 | 9.283 | 8.773 | 9.047 | 292,473 | -0.09(-0.97%) |
Feb 12, 2003 | 9.666 | 9.783 | 9.126 | 9.136 | 230,717 | -0.68(-6.90%) |
Feb 11, 2003 | 9.666 | 9.823 | 9.518 | 9.813 | 195,865 | +0.15(+1.52%) |
Feb 10, 2003 | 9.371 | 9.705 | 9.126 | 9.666 | 401,513 | +0.26(+2.71%) |
Feb 07, 2003 | 9.960 | 10.01 | 9.411 | 9.411 | 222,666 | -0.39(-4.00%) |
Feb 06, 2003 | 9.901 | 10.01 | 9.666 | 9.803 | 209,113 | -0.06(-0.60%) |
Feb 05, 2003 | 9.901 | 9.989 | 9.715 | 9.862 | 268,117 | +0.01(+0.10%) |
Feb 04, 2003 | 10.01 | 10.11 | 9.715 | 9.852 | 294,613 | -0.26(-2.52%) |
Feb 03, 2003 | 10.23 | 10.29 | 9.989 | 10.11 | 220,017 | -0.03(-0.29%) |
Jan 31, 2003 | 9.940 | 10.29 | 9.911 | 10.14 | 204,221 | +0.10(+0.98%) |
Jan 30, 2003 | 10.35 | 10.35 | 9.852 | 10.04 | 413,335 | -0.27(-2.66%) |
Jan 29, 2003 | 9.862 | 10.55 | 9.715 | 10.31 | 407,220 | +0.26(+2.54%) |
Jan 28, 2003 | 10.01 | 10.29 | 9.989 | 10.06 | 719,769 | +0.20(+1.99%) |
Jan 27, 2003 | 10.24 | 10.24 | 9.725 | 9.862 | 345,159 | -0.38(-3.74%) |
Jan 24, 2003 | 10.27 | 10.30 | 9.901 | 10.24 | 286,053 | -0.03(-0.29%) |
Jan 23, 2003 | 10.30 | 10.58 | 10.21 | 10.27 | 355,248 | -0.15(-1.41%) |
Jan 22, 2003 | 10.85 | 10.89 | 10.35 | 10.42 | 262,920 | -0.53(-4.84%) |
Jan 21, 2003 | 11.06 | 11.24 | 10.93 | 10.95 | 245,188 | -0.01(-0.09%) |
Jan 17, 2003 | 11.02 | 11.14 | 10.79 | 10.96 | 284,422 | -0.09(-0.80%) |
Jan 16, 2003 | 11.21 | 11.48 | 10.99 | 11.05 | 703,974 | -0.65(-5.54%) |
Jan 15, 2003 | 11.75 | 11.81 | 11.24 | 11.70 | 936,729 | -0.34(-2.85%) |
Jan 14, 2003 | 11.92 | 12.15 | 11.78 | 12.04 | 322,739 | +0.09(+0.74%) |
Jan 13, 2003 | 12.34 | 12.36 | 11.78 | 11.95 | 268,728 | -0.20(-1.62%) |
Jan 10, 2003 | 12.07 | 12.27 | 12.02 | 12.15 | 389,183 | +0.06(+0.49%) |
Jan 09, 2003 | 11.74 | 12.18 | 11.68 | 12.09 | 422,506 | +0.36(+3.10%) |
Jan 08, 2003 | 11.92 | 12.01 | 11.68 | 11.73 | 272,601 | -0.23(-1.89%) |
Jan 07, 2003 | 11.73 | 12.15 | 11.73 | 11.95 | 602,882 | +0.23(+1.92%) |
Jan 06, 2003 | 11.28 | 11.73 | 11.21 | 11.73 | 358,712 | +0.50(+4.46%) |
Jan 03, 2003 | 11.99 | 11.99 | 11.21 | 11.23 | 545,916 | -0.79(-6.61%) |
Jan 02, 2003 | 10.60 | 12.24 | 10.60 | 12.02 | 1,027,223 | +1.46(+13.85%) |
Dec 31, 2002 | 10.34 | 10.66 | 10.07 | 10.56 | 401,819 | +0.12(+1.13%) |
Dec 30, 2002 | 9.911 | 10.44 | 9.872 | 10.44 | 327,631 | +0.56(+5.66%) |
Dec 27, 2002 | 10.01 | 10.17 | 9.803 | 9.882 | 417,207 | -0.13(-1.27%) |
Dec 26, 2002 | 9.989 | 10.22 | 9.715 | 10.01 | 346,178 | +0.06(+0.59%) |
Dec 24, 2002 | 10.25 | 10.26 | 9.872 | 9.950 | 327,733 | -0.40(-3.89%) |
Dec 23, 2002 | 9.921 | 10.35 | 9.911 | 10.35 | 455,422 | +0.39(+3.94%) |
Dec 20, 2002 | 9.322 | 9.960 | 9.224 | 9.960 | 721,400 | +0.63(+6.73%) |
Dec 19, 2002 | 9.254 | 9.460 | 9.028 | 9.332 | 613,073 | +0.09(+0.96%) |
Dec 18, 2002 | 8.900 | 9.420 | 8.832 | 9.244 | 428,417 | +0.30(+3.40%) |
Dec 17, 2002 | 8.626 | 9.077 | 8.498 | 8.940 | 717,018 | +0.27(+3.17%) |
Dec 16, 2002 | 8.204 | 8.665 | 8.105 | 8.665 | 349,235 | +0.56(+6.90%) |
Dec 13, 2002 | 8.684 | 8.684 | 8.096 | 8.105 | 317,338 | -0.73(-8.22%) |
Dec 12, 2002 | 8.832 | 9.028 | 8.704 | 8.832 | 492,618 | +0.29(+3.45%) |
Dec 11, 2002 | 8.429 | 8.547 | 8.243 | 8.537 | 296,753 | +0.01(+0.12%) |
Dec 10, 2002 | 8.684 | 8.694 | 8.341 | 8.527 | 422,812 | -0.02(-0.23%) |
Dec 09, 2002 | 9.126 | 9.126 | 8.047 | 8.547 | 1,076,138 | -0.58(-6.34%) |
Dec 06, 2002 | 9.263 | 9.499 | 8.989 | 9.126 | 397,641 | -0.24(-2.52%) |
Dec 05, 2002 | 9.960 | 9.960 | 9.322 | 9.361 | 306,944 | -0.60(-6.01%) |
Dec 04, 2002 | 9.548 | 9.980 | 9.273 | 9.960 | 288,804 | +0.41(+4.32%) |
Dec 03, 2002 | 9.842 | 9.852 | 9.518 | 9.548 | 265,060 | -0.39(-3.95%) |
Dec 02, 2002 | 9.607 | 10.05 | 9.607 | 9.940 | 368,903 | +0.43(+4.54%) |
Nov 29, 2002 | 9.764 | 9.774 | 9.420 | 9.509 | 110,772 | -0.16(-1.62%) |
Nov 27, 2002 | 9.391 | 9.999 | 9.391 | 9.666 | 431,168 | +0.49(+5.35%) |
Nov 26, 2002 | 9.656 | 9.744 | 9.136 | 9.175 | 358,305 | -0.31(-3.31%) |
Nov 25, 2002 | 10.01 | 10.40 | 9.371 | 9.489 | 515,547 | -0.43(-4.35%) |
Nov 22, 2002 | 9.381 | 10.07 | 9.381 | 9.921 | 730,877 | +0.34(+3.59%) |
Nov 21, 2002 | 8.783 | 9.862 | 8.783 | 9.577 | 701,324 | +0.79(+9.05%) |
Nov 20, 2002 | 8.881 | 9.047 | 8.783 | 8.783 | 274,130 | -0.15(-1.65%) |
Nov 19, 2002 | 8.881 | 9.126 | 8.792 | 8.930 | 352,904 | -0.05(-0.55%) |
Nov 18, 2002 | 8.724 | 9.067 | 8.724 | 8.979 | 528,693 | +0.25(+2.81%) |
Nov 15, 2002 | 8.665 | 8.733 | 8.341 | 8.733 | 709,782 | -0.03(-0.34%) |
Nov 14, 2002 | 8.429 | 8.920 | 8.145 | 8.763 | 765,220 | +0.43(+5.18%) |
Nov 13, 2002 | 7.389 | 8.351 | 7.212 | 8.331 | 903,406 | +0.75(+9.83%) |
Nov 12, 2002 | 7.232 | 7.752 | 7.163 | 7.585 | 402,023 | +0.37(+5.17%) |
Nov 11, 2002 | 7.262 | 7.556 | 6.977 | 7.212 | 1,400,101 | -0.15(-2.00%) |
Nov 08, 2002 | 7.114 | 7.507 | 7.114 | 7.360 | 1,243,368 | +0.25(+3.45%) |
Nov 07, 2002 | 7.262 | 7.458 | 6.977 | 7.114 | 433,207 | -0.05(-0.69%) |
Nov 06, 2002 | 6.967 | 7.389 | 6.889 | 7.163 | 996,956 | +0.29(+4.29%) |
Nov 05, 2002 | 6.898 | 7.016 | 6.820 | 6.869 | 1,133,920 | +0.25(+3.70%) |
Nov 04, 2002 | 6.133 | 6.771 | 6.104 | 6.624 | 896,578 | +0.56(+9.22%) |
Nov 01, 2002 | 5.986 | 6.261 | 5.868 | 6.064 | 546,833 | +0.08(+1.31%) |
Oct 31, 2002 | 5.986 | 6.084 | 5.770 | 5.986 | 434,837 | +0.06(+0.99%) |
Oct 30, 2002 | 5.976 | 6.084 | 5.770 | 5.927 | 456,238 | -0.01(-0.17%) |
Oct 29, 2002 | 6.162 | 6.231 | 5.839 | 5.937 | 829,931 | -0.25(-3.97%) |
Oct 28, 2002 | 6.427 | 6.427 | 6.133 | 6.182 | 690,522 | -0.15(-2.33%) |
Oct 25, 2002 | 6.918 | 6.938 | 6.329 | 6.329 | 37,216,464 | -0.20(-3.01%) |
Oct 24, 2002 | 6.378 | 6.722 | 6.241 | 6.526 | 995,937 | +0.20(+3.10%) |
Oct 23, 2002 | 7.114 | 7.772 | 6.231 | 6.329 | 2,192,938 | -0.93(-12.84%) |
Oct 22, 2002 | 7.438 | 7.438 | 7.016 | 7.262 | 318,969 | +0.00(+0.00%) |
Oct 21, 2002 | 7.114 | 7.399 | 6.898 | 7.262 | 269,238 | +0.13(+1.79%) |
Oct 18, 2002 | 7.163 | 7.262 | 6.869 | 7.134 | 226,743 | +0.17(+2.39%) |
Oct 17, 2002 | 7.409 | 7.654 | 6.967 | 6.967 | 321,720 | -0.25(-3.40%) |
Oct 16, 2002 | 7.752 | 7.762 | 7.105 | 7.212 | 359,935 | -0.64(-8.13%) |
Oct 15, 2002 | 7.262 | 8.066 | 7.262 | 7.850 | 866,821 | +0.69(+9.59%) |
Oct 14, 2002 | 7.409 | 7.409 | 7.065 | 7.163 | 434,633 | -0.22(-2.93%) |
Oct 11, 2002 | 7.193 | 7.605 | 7.193 | 7.379 | 738,112 | +0.28(+4.01%) |
Oct 10, 2002 | 6.869 | 7.242 | 6.575 | 7.095 | 700,509 | +0.13(+1.83%) |
Oct 09, 2002 | 6.624 | 7.046 | 6.624 | 6.967 | 659,033 | -0.15(-2.07%) |
Oct 08, 2002 | 6.889 | 7.262 | 6.624 | 7.114 | 733,017 | +0.24(+3.42%) |
Oct 07, 2002 | 6.967 | 7.163 | 6.879 | 6.879 | 669,019 | -0.04(-0.57%) |
Oct 04, 2002 | 6.830 | 7.262 | 6.761 | 6.918 | 1,232,464 | +0.12(+1.73%) |
Oct 03, 2002 | 7.899 | 8.037 | 6.790 | 6.800 | 503,420 | -1.14(-14.34%) |
Oct 02, 2002 | 7.978 | 8.233 | 7.870 | 7.939 | 601,353 | -0.05(-0.61%) |
Oct 01, 2002 | 8.311 | 8.321 | 7.605 | 7.988 | 924,704 | -0.29(-3.55%) |
Sep 30, 2002 | 8.684 | 8.733 | 8.243 | 8.282 | 625,709 | -0.50(-5.70%) |
Sep 27, 2002 | 9.420 | 9.489 | 8.733 | 8.783 | 567,011 | -0.74(-7.73%) |
Sep 26, 2002 | 9.342 | 9.607 | 9.263 | 9.518 | 456,951 | +0.18(+1.89%) |
Sep 25, 2002 | 9.077 | 9.371 | 9.077 | 9.342 | 916,246 | +0.26(+2.92%) |
Sep 24, 2002 | 8.959 | 9.518 | 8.832 | 9.077 | 1,442,392 | +0.12(+1.31%) |
Sep 23, 2002 | 10.79 | 10.79 | 8.733 | 8.959 | 2,244,401 | -1.83(-17.00%) |
Sep 20, 2002 | 12.17 | 12.17 | 10.70 | 10.79 | 1,390,114 | -1.43(-11.72%) |
Sep 19, 2002 | 12.02 | 12.30 | 11.73 | 12.23 | 353,923 | +0.11(+0.89%) |
Sep 18, 2002 | 12.46 | 12.46 | 11.79 | 12.12 | 401,106 | -0.40(-3.21%) |
Sep 17, 2002 | 13.20 | 13.21 | 12.35 | 12.52 | 679,414 | -0.43(-3.33%) |
Sep 16, 2002 | 13.19 | 13.43 | 12.81 | 12.95 | 257,621 | -0.14(-1.05%) |
Sep 13, 2002 | 13.80 | 13.86 | 13.09 | 13.09 | 434,633 | -0.76(-5.46%) |
Sep 12, 2002 | 13.98 | 14.12 | 13.74 | 13.85 | 199,126 | -0.17(-1.19%) |
Sep 11, 2002 | 13.91 | 14.20 | 13.88 | 14.01 | 262,105 | +0.00(+0.00%) |
Sep 10, 2002 | 14.28 | 14.38 | 13.97 | 14.01 | 240,704 | -0.26(-1.86%) |
Sep 09, 2002 | 14.03 | 14.48 | 13.62 | 14.28 | 164,783 | +0.20(+1.39%) |
Sep 06, 2002 | 13.72 | 14.11 | 13.64 | 14.08 | 397,539 | +0.57(+4.21%) |
Sep 05, 2002 | 14.49 | 14.49 | 13.51 | 13.51 | 356,165 | -1.08(-7.40%) |
Sep 04, 2002 | 14.23 | 14.60 | 13.92 | 14.59 | 278,206 | +0.68(+4.87%) |
Sep 03, 2002 | 15.16 | 15.16 | 13.84 | 13.91 | 243,863 | -1.25(-8.22%) |
Aug 30, 2002 | 15.12 | 15.41 | 14.97 | 15.16 | 209,215 | +0.00(+0.00%) |
Aug 29, 2002 | 14.62 | 15.26 | 14.47 | 15.16 | 318,357 | +0.44(+3.00%) |
Aug 28, 2002 | 14.80 | 15.02 | 14.42 | 14.72 | 253,239 | -0.10(-0.66%) |
Aug 27, 2002 | 15.55 | 15.64 | 14.63 | 14.82 | 317,134 | -0.63(-4.07%) |
Aug 26, 2002 | 15.01 | 15.49 | 14.72 | 15.45 | 177,318 | +0.55(+3.69%) |
Aug 23, 2002 | 15.16 | 15.23 | 14.88 | 14.90 | 163,968 | -0.42(-2.75%) |
Aug 22, 2002 | 15.36 | 15.50 | 14.82 | 15.32 | 150,007 | +0.01(+0.06%) |
Aug 21, 2002 | 14.92 | 15.41 | 14.86 | 15.31 | 294,715 | +0.74(+5.05%) |
Aug 20, 2002 | 15.06 | 15.21 | 14.44 | 14.57 | 204,527 | +0.34(+2.41%) |
Aug 16, 2002 | 14.02 | 14.52 | 13.77 | 14.23 | 141,854 | +0.19(+1.33%) |
Aug 15, 2002 | 13.58 | 14.18 | 13.58 | 14.04 | 300,727 | +0.56(+4.15%) |
Aug 14, 2002 | 12.59 | 13.50 | 12.36 | 13.48 | 465,307 | +0.89(+7.09%) |
Aug 13, 2002 | 13.15 | 13.30 | 12.57 | 12.59 | 349,337 | -0.50(-3.82%) |
Aug 12, 2002 | 13.15 | 13.29 | 12.91 | 13.09 | 271,174 | +0.18(+1.37%) |
Aug 07, 2002 | 13.28 | 13.38 | 12.56 | 12.91 | 281,161 | -0.33(-2.52%) |
Aug 06, 2002 | 12.47 | 13.59 | 12.47 | 13.25 | 261,289 | +0.79(+6.30%) |
Aug 05, 2002 | 12.95 | 13.01 | 12.33 | 12.46 | 215,839 | -0.45(-3.50%) |
Aug 02, 2002 | 13.94 | 13.94 | 12.78 | 12.91 | 279,123 | -0.93(-6.73%) |