Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.56 | 10.56 | 10.45 | 10.46 | 1,159,000 | -0.11(-1.01%) |
Sep 29, 2003 | 10.50 | 10.57 | 10.49 | 10.57 | 804,562 | +0.08(+0.80%) |
Sep 26, 2003 | 10.49 | 10.51 | 10.38 | 10.48 | 988,335 | +0.03(+0.29%) |
Sep 25, 2003 | 10.52 | 10.54 | 10.44 | 10.45 | 968,411 | -0.02(-0.22%) |
Sep 24, 2003 | 10.38 | 10.59 | 10.26 | 10.47 | 1,447,898 | +0.10(+0.96%) |
Sep 23, 2003 | 10.27 | 10.40 | 10.27 | 10.38 | 934,068 | +0.11(+1.04%) |
Sep 22, 2003 | 10.38 | 10.38 | 10.21 | 10.27 | 543,977 | -0.11(-1.03%) |
Sep 19, 2003 | 10.38 | 10.38 | 10.32 | 10.38 | 1,108,141 | +0.00(+0.00%) |
Sep 18, 2003 | 10.38 | 10.40 | 10.35 | 10.38 | 561,542 | +0.05(+0.44%) |
Sep 17, 2003 | 10.27 | 10.39 | 10.27 | 10.33 | 785,687 | +0.03(+0.30%) |
Sep 16, 2003 | 10.28 | 10.31 | 10.28 | 10.30 | 765,763 | +0.00(+0.00%) |
Sep 15, 2003 | 10.28 | 10.32 | 10.21 | 10.30 | 957,138 | +0.00(+0.00%) |
Sep 12, 2003 | 10.18 | 10.30 | 10.15 | 10.30 | 715,953 | +0.08(+0.82%) |
Sep 11, 2003 | 10.17 | 10.27 | 10.16 | 10.22 | 888,453 | +0.11(+1.06%) |
Sep 10, 2003 | 10.06 | 10.12 | 10.06 | 10.11 | 1,008,259 | +0.03(+0.26%) |
Sep 09, 2003 | 10.05 | 10.14 | 9.990 | 10.08 | 780,181 | -0.05(-0.45%) |
Sep 08, 2003 | 10.13 | 10.16 | 10.10 | 10.13 | 891,074 | -0.03(-0.34%) |
Sep 05, 2003 | 10.22 | 10.22 | 10.13 | 10.16 | 967,887 | -0.06(-0.63%) |
Sep 04, 2003 | 10.27 | 10.28 | 10.19 | 10.23 | 850,702 | -0.06(-0.63%) |
Sep 03, 2003 | 10.27 | 10.30 | 10.22 | 10.29 | 900,512 | +0.01(+0.11%) |
Sep 02, 2003 | 10.18 | 10.30 | 10.18 | 10.28 | 1,305,808 | +0.10(+0.94%) |
Aug 29, 2003 | 10.14 | 10.23 | 10.07 | 10.18 | 670,599 | +0.05(+0.45%) |
Aug 28, 2003 | 10.05 | 10.16 | 9.998 | 10.14 | 625,508 | +0.08(+0.76%) |
Aug 27, 2003 | 10.10 | 10.10 | 10.03 | 10.06 | 687,378 | -0.06(-0.64%) |
Aug 26, 2003 | 9.986 | 10.15 | 9.937 | 10.13 | 1,330,451 | +0.08(+0.84%) |
Aug 25, 2003 | 10.02 | 10.14 | 9.975 | 10.04 | 1,131,997 | -0.01(-0.11%) |
Aug 22, 2003 | 10.10 | 10.13 | 10.04 | 10.05 | 1,166,602 | -0.02(-0.15%) |
Aug 21, 2003 | 9.983 | 10.10 | 9.956 | 10.07 | 784,114 | +0.11(+1.15%) |
Aug 20, 2003 | 9.952 | 10.02 | 9.952 | 9.956 | 627,868 | +0.00(+0.04%) |
Aug 19, 2003 | 9.918 | 9.960 | 9.841 | 9.952 | 1,108,403 | +0.01(+0.08%) |
Aug 18, 2003 | 9.887 | 9.960 | 9.819 | 9.944 | 656,967 | +0.12(+1.20%) |
Aug 15, 2003 | 9.925 | 9.925 | 9.773 | 9.826 | 384,061 | -0.08(-0.85%) |
Aug 14, 2003 | 9.841 | 9.971 | 9.841 | 9.910 | 1,351,686 | +0.13(+1.29%) |
Aug 13, 2003 | 9.803 | 9.906 | 9.765 | 9.784 | 1,056,234 | -0.02(-0.16%) |
Aug 12, 2003 | 9.792 | 9.807 | 9.677 | 9.799 | 741,644 | +0.03(+0.35%) |
Aug 11, 2003 | 9.819 | 9.880 | 9.731 | 9.765 | 607,682 | -0.03(-0.31%) |
Aug 08, 2003 | 9.746 | 9.822 | 9.689 | 9.796 | 552,366 | +0.05(+0.51%) |
Aug 07, 2003 | 9.700 | 9.792 | 9.639 | 9.746 | 849,915 | -0.01(-0.12%) |
Aug 06, 2003 | 9.704 | 9.765 | 9.635 | 9.757 | 940,360 | +0.11(+1.11%) |
Aug 05, 2003 | 9.700 | 9.777 | 9.613 | 9.651 | 647,005 | -0.04(-0.39%) |
Aug 04, 2003 | 9.651 | 9.693 | 9.582 | 9.689 | 983,354 | +0.01(+0.08%) |
Aug 01, 2003 | 9.731 | 9.799 | 9.651 | 9.681 | 750,820 | -0.07(-0.70%) |
Jul 31, 2003 | 9.796 | 9.921 | 9.735 | 9.750 | 1,014,288 | -0.12(-1.24%) |
Jul 30, 2003 | 9.975 | 9.975 | 9.841 | 9.872 | 973,130 | -0.06(-0.65%) |
Jul 29, 2003 | 9.983 | 10.04 | 9.826 | 9.937 | 894,482 | -0.06(-0.65%) |
Jul 28, 2003 | 10.02 | 10.10 | 9.918 | 10.00 | 829,991 | +0.00(+0.04%) |
Jul 25, 2003 | 9.826 | 10.00 | 9.822 | 9.998 | 848,080 | +0.16(+1.59%) |
Jul 24, 2003 | 9.918 | 10.01 | 9.811 | 9.841 | 823,175 | -0.02(-0.23%) |
Jul 23, 2003 | 9.822 | 9.880 | 9.815 | 9.864 | 1,424,041 | +0.06(+0.62%) |
Jul 22, 2003 | 9.765 | 9.918 | 9.731 | 9.803 | 737,712 | +0.11(+1.18%) |
Jul 21, 2003 | 9.784 | 9.822 | 9.654 | 9.689 | 972,605 | -0.17(-1.70%) |
Jul 18, 2003 | 9.727 | 9.880 | 9.716 | 9.857 | 1,255,736 | +0.16(+1.65%) |
Jul 17, 2003 | 9.681 | 9.803 | 9.662 | 9.696 | 956,614 | -0.03(-0.31%) |
Jul 16, 2003 | 9.780 | 9.803 | 9.651 | 9.727 | 1,328,616 | -0.02(-0.23%) |
Jul 15, 2003 | 9.735 | 9.803 | 9.635 | 9.750 | 1,151,135 | +0.08(+0.79%) |
Jul 14, 2003 | 9.880 | 9.880 | 9.651 | 9.674 | 1,422,731 | -0.08(-0.86%) |
Jul 11, 2003 | 9.841 | 9.921 | 9.719 | 9.757 | 1,316,819 | -0.05(-0.47%) |
Jul 10, 2003 | 9.860 | 9.860 | 9.765 | 9.803 | 1,268,320 | -0.06(-0.58%) |
Jul 09, 2003 | 9.963 | 9.975 | 9.754 | 9.860 | 1,678,334 | -0.09(-0.92%) |
Jul 08, 2003 | 9.983 | 10.09 | 9.899 | 9.952 | 1,027,659 | -0.08(-0.76%) |
Jul 07, 2003 | 10.05 | 10.09 | 9.975 | 10.03 | 973,654 | -0.01(-0.08%) |
Jul 03, 2003 | 10.07 | 10.07 | 9.967 | 10.04 | 1,131,473 | -0.03(-0.30%) |
Jul 02, 2003 | 10.11 | 10.12 | 10.03 | 10.07 | 2,177,483 | -0.10(-0.97%) |
Jul 01, 2003 | 10.29 | 10.31 | 10.05 | 10.17 | 2,802,468 | -0.21(-2.02%) |
Jun 30, 2003 | 10.53 | 10.53 | 10.26 | 10.38 | 1,467,297 | -0.08(-0.73%) |
Jun 27, 2003 | 10.08 | 10.47 | 9.948 | 10.45 | 3,283,790 | +0.38(+3.75%) |
Jun 26, 2003 | 10.07 | 10.17 | 10.01 | 10.07 | 821,340 | -0.02(-0.19%) |
Jun 25, 2003 | 10.21 | 10.28 | 10.09 | 10.09 | 712,020 | -0.09(-0.90%) |
Jun 24, 2003 | 10.10 | 10.23 | 10.05 | 10.18 | 726,701 | +0.10(+1.02%) |
Jun 23, 2003 | 10.28 | 10.30 | 10.06 | 10.08 | 600,865 | -0.19(-1.89%) |
Jun 20, 2003 | 10.33 | 10.38 | 10.25 | 10.28 | 1,211,431 | +0.02(+0.22%) |
Jun 19, 2003 | 10.43 | 10.43 | 10.22 | 10.25 | 851,226 | -0.18(-1.68%) |
Jun 18, 2003 | 10.40 | 10.52 | 10.39 | 10.43 | 537,423 | +0.04(+0.40%) |
Jun 17, 2003 | 10.43 | 10.48 | 10.33 | 10.39 | 703,107 | -0.06(-0.62%) |
Jun 16, 2003 | 10.38 | 10.46 | 10.34 | 10.45 | 558,396 | +0.13(+1.26%) |
Jun 13, 2003 | 10.33 | 10.38 | 10.26 | 10.32 | 465,854 | -0.01(-0.07%) |
Jun 12, 2003 | 10.38 | 10.39 | 10.23 | 10.33 | 756,063 | -0.01(-0.11%) |
Jun 11, 2003 | 10.30 | 10.34 | 10.20 | 10.34 | 775,463 | +0.06(+0.59%) |
Jun 10, 2003 | 10.26 | 10.30 | 10.18 | 10.28 | 504,916 | +0.04(+0.37%) |
Jun 09, 2003 | 10.28 | 10.34 | 10.20 | 10.24 | 772,317 | -0.08(-0.74%) |
Jun 06, 2003 | 10.34 | 10.38 | 10.30 | 10.32 | 1,250,231 | -0.04(-0.37%) |
Jun 05, 2003 | 10.34 | 10.38 | 10.24 | 10.36 | 1,565,869 | +0.01(+0.11%) |
Jun 04, 2003 | 10.34 | 10.36 | 10.26 | 10.34 | 968,149 | +0.02(+0.22%) |
Jun 03, 2003 | 10.30 | 10.37 | 10.23 | 10.32 | 819,243 | +0.04(+0.41%) |
Jun 02, 2003 | 10.28 | 10.36 | 10.24 | 10.28 | 769,433 | +0.02(+0.19%) |
May 30, 2003 | 10.12 | 10.30 | 10.12 | 10.26 | 887,666 | +0.14(+1.36%) |
May 29, 2003 | 10.12 | 10.19 | 10.04 | 10.12 | 884,258 | +0.03(+0.30%) |
May 28, 2003 | 10.05 | 10.17 | 9.956 | 10.09 | 1,858,175 | +0.06(+0.65%) |
May 27, 2003 | 9.944 | 10.04 | 9.891 | 10.03 | 783,852 | +0.11(+1.12%) |
May 23, 2003 | 9.838 | 9.944 | 9.803 | 9.918 | 830,254 | +0.06(+0.62%) |
May 22, 2003 | 9.666 | 9.860 | 9.666 | 9.857 | 991,481 | +0.19(+2.01%) |
May 21, 2003 | 9.689 | 9.757 | 9.651 | 9.662 | 1,513,961 | -0.10(-1.05%) |
May 20, 2003 | 9.807 | 9.822 | 9.693 | 9.765 | 1,303,187 | -0.04(-0.39%) |
May 19, 2003 | 9.822 | 9.838 | 9.765 | 9.803 | 1,301,614 | -0.02(-0.19%) |
May 16, 2003 | 9.841 | 9.880 | 9.799 | 9.822 | 1,368,726 | -0.06(-0.58%) |
May 15, 2003 | 9.918 | 9.937 | 9.857 | 9.880 | 777,036 | -0.01(-0.12%) |
May 14, 2003 | 9.975 | 9.975 | 9.838 | 9.891 | 713,069 | -0.06(-0.58%) |
May 13, 2003 | 10.05 | 10.05 | 9.918 | 9.948 | 1,108,928 | -0.11(-1.06%) |
May 12, 2003 | 9.918 | 10.12 | 9.899 | 10.05 | 1,217,199 | +0.15(+1.50%) |
May 09, 2003 | 9.601 | 10.18 | 9.590 | 9.906 | 3,237,388 | +0.40(+4.21%) |
May 08, 2003 | 9.471 | 9.521 | 9.391 | 9.506 | 1,360,599 | +0.06(+0.69%) |
May 07, 2003 | 9.582 | 9.601 | 9.418 | 9.441 | 889,501 | -0.15(-1.55%) |
May 06, 2003 | 9.544 | 9.590 | 9.498 | 9.590 | 1,026,610 | +0.03(+0.36%) |
May 05, 2003 | 9.590 | 9.632 | 9.475 | 9.555 | 932,233 | -0.06(-0.63%) |
May 02, 2003 | 9.422 | 9.639 | 9.399 | 9.616 | 1,273,563 | +0.16(+1.69%) |
May 01, 2003 | 9.475 | 9.498 | 9.300 | 9.456 | 1,015,337 | +0.00(+0.00%) |
Apr 30, 2003 | 9.513 | 9.517 | 9.410 | 9.456 | 1,233,977 | -0.04(-0.44%) |
Apr 29, 2003 | 9.510 | 9.651 | 9.418 | 9.498 | 1,582,647 | -0.01(-0.12%) |
Apr 28, 2003 | 9.265 | 9.521 | 9.265 | 9.510 | 1,145,105 | +0.24(+2.63%) |
Apr 25, 2003 | 9.265 | 9.391 | 9.231 | 9.265 | 759,471 | -0.05(-0.53%) |
Apr 24, 2003 | 9.387 | 9.448 | 9.277 | 9.315 | 882,947 | -0.11(-1.13%) |
Apr 23, 2003 | 9.521 | 9.532 | 9.380 | 9.422 | 1,412,769 | -0.15(-1.55%) |
Apr 22, 2003 | 9.376 | 9.574 | 9.304 | 9.571 | 1,168,437 | +0.19(+2.07%) |
Apr 21, 2003 | 9.395 | 9.479 | 9.246 | 9.376 | 1,051,777 | -0.02(-0.20%) |
Apr 17, 2003 | 9.269 | 9.395 | 9.258 | 9.395 | 823,175 | +0.11(+1.23%) |
Apr 16, 2003 | 9.460 | 9.506 | 9.231 | 9.281 | 794,862 | -0.21(-2.17%) |
Apr 15, 2003 | 9.483 | 9.487 | 9.391 | 9.487 | 574,388 | +0.00(+0.04%) |
Apr 14, 2003 | 9.319 | 9.517 | 9.319 | 9.483 | 919,387 | +0.14(+1.55%) |
Apr 11, 2003 | 9.315 | 9.422 | 9.296 | 9.338 | 1,014,288 | +0.02(+0.25%) |
Apr 10, 2003 | 9.162 | 9.517 | 9.136 | 9.315 | 1,498,232 | +0.18(+1.92%) |
Apr 09, 2003 | 9.113 | 9.208 | 9.037 | 9.140 | 1,494,300 | -0.06(-0.62%) |
Apr 08, 2003 | 9.269 | 9.307 | 9.155 | 9.197 | 926,728 | -0.02(-0.17%) |
Apr 07, 2003 | 9.269 | 9.445 | 9.174 | 9.212 | 1,229,258 | -0.03(-0.37%) |
Apr 04, 2003 | 9.220 | 9.281 | 9.178 | 9.246 | 1,023,464 | +0.03(+0.29%) |
Apr 03, 2003 | 9.292 | 9.346 | 9.189 | 9.220 | 1,321,013 | -0.15(-1.63%) |
Apr 02, 2003 | 9.231 | 9.403 | 9.166 | 9.372 | 1,630,884 | +0.21(+2.25%) |
Apr 01, 2003 | 9.208 | 9.265 | 9.124 | 9.166 | 1,462,579 | -0.04(-0.46%) |
Mar 31, 2003 | 9.124 | 9.231 | 9.040 | 9.208 | 1,896,712 | +0.07(+0.75%) |
Mar 28, 2003 | 9.445 | 9.445 | 9.117 | 9.140 | 2,694,983 | -0.31(-3.27%) |
Mar 27, 2003 | 9.284 | 9.517 | 9.212 | 9.448 | 1,647,400 | +0.16(+1.77%) |
Mar 26, 2003 | 9.422 | 9.437 | 9.273 | 9.284 | 4,350,772 | -0.25(-2.60%) |
Mar 25, 2003 | 9.712 | 9.712 | 9.460 | 9.532 | 5,968,024 | -0.18(-1.81%) |
Mar 24, 2003 | 9.876 | 9.876 | 9.601 | 9.708 | 2,870,629 | -0.17(-1.70%) |
Mar 21, 2003 | 9.799 | 9.899 | 9.746 | 9.876 | 5,657,367 | +0.12(+1.21%) |
Mar 20, 2003 | 9.994 | 10.20 | 9.708 | 9.757 | 41,999,792 | +0.18(+1.83%) |
Mar 19, 2003 | 9.269 | 9.586 | 9.269 | 9.582 | 1,136,716 | +0.21(+2.28%) |
Mar 18, 2003 | 9.307 | 9.422 | 9.155 | 9.368 | 1,379,737 | +0.07(+0.74%) |
Mar 17, 2003 | 9.037 | 9.307 | 9.037 | 9.300 | 1,039,718 | +0.26(+2.91%) |
Mar 14, 2003 | 9.227 | 9.227 | 9.002 | 9.037 | 1,179,186 | -0.19(-2.07%) |
Mar 13, 2003 | 9.155 | 9.304 | 9.151 | 9.227 | 994,627 | +0.13(+1.43%) |
Mar 12, 2003 | 8.907 | 9.136 | 8.907 | 9.098 | 886,880 | +0.13(+1.40%) |
Mar 11, 2003 | 8.983 | 9.113 | 8.945 | 8.972 | 845,721 | +0.05(+0.51%) |
Mar 10, 2003 | 9.029 | 9.044 | 8.857 | 8.926 | 937,214 | -0.10(-1.10%) |
Mar 07, 2003 | 8.800 | 9.094 | 8.800 | 9.025 | 1,060,428 | +0.20(+2.29%) |
Mar 06, 2003 | 8.777 | 8.876 | 8.712 | 8.823 | 1,288,244 | +0.01(+0.09%) |
Mar 05, 2003 | 8.926 | 8.926 | 8.724 | 8.815 | 1,500,854 | -0.15(-1.66%) |
Mar 04, 2003 | 8.773 | 9.040 | 8.773 | 8.964 | 1,985,059 | +0.15(+1.69%) |
Mar 03, 2003 | 8.831 | 8.941 | 8.754 | 8.815 | 1,205,664 | -0.01(-0.09%) |
Feb 28, 2003 | 8.754 | 8.880 | 8.747 | 8.823 | 1,592,609 | +0.09(+1.05%) |
Feb 27, 2003 | 8.716 | 8.777 | 8.621 | 8.731 | 1,527,856 | +0.11(+1.24%) |
Feb 26, 2003 | 8.754 | 8.754 | 8.602 | 8.625 | 698,126 | -0.05(-0.53%) |
Feb 25, 2003 | 8.506 | 8.750 | 8.506 | 8.670 | 891,074 | +0.14(+1.70%) |
Feb 24, 2003 | 8.617 | 8.670 | 8.472 | 8.525 | 891,599 | -0.09(-1.06%) |
Feb 21, 2003 | 8.583 | 8.747 | 8.541 | 8.617 | 637,305 | +0.05(+0.53%) |
Feb 20, 2003 | 8.678 | 8.682 | 8.525 | 8.571 | 718,574 | -0.01(-0.13%) |
Feb 19, 2003 | 8.792 | 8.792 | 8.583 | 8.583 | 832,351 | -0.20(-2.26%) |
Feb 18, 2003 | 8.564 | 8.823 | 8.564 | 8.781 | 1,020,318 | +0.29(+3.37%) |
Feb 14, 2003 | 8.525 | 8.621 | 8.491 | 8.495 | 767,074 | -0.02(-0.27%) |
Feb 13, 2003 | 8.506 | 8.544 | 8.491 | 8.518 | 596,671 | +0.01(+0.13%) |
Feb 12, 2003 | 8.560 | 8.583 | 8.476 | 8.506 | 1,117,841 | -0.05(-0.62%) |
Feb 11, 2003 | 8.659 | 8.678 | 8.544 | 8.560 | 1,195,964 | -0.09(-1.06%) |
Feb 10, 2003 | 8.686 | 8.754 | 8.613 | 8.651 | 769,695 | +0.04(+0.49%) |
Feb 07, 2003 | 8.640 | 8.739 | 8.609 | 8.609 | 585,660 | -0.03(-0.35%) |
Feb 06, 2003 | 8.693 | 8.701 | 8.640 | 8.640 | 662,473 | -0.06(-0.66%) |
Feb 05, 2003 | 8.735 | 8.831 | 8.697 | 8.697 | 634,946 | +0.00(+0.00%) |
Feb 04, 2003 | 8.659 | 8.754 | 8.613 | 8.697 | 750,820 | +0.07(+0.84%) |
Feb 03, 2003 | 8.583 | 8.693 | 8.583 | 8.625 | 1,204,353 | +0.08(+0.94%) |
Jan 31, 2003 | 8.430 | 8.602 | 8.430 | 8.544 | 1,041,553 | +0.09(+1.08%) |
Jan 30, 2003 | 8.472 | 8.525 | 8.430 | 8.453 | 1,236,861 | +0.02(+0.27%) |
Jan 29, 2003 | 8.506 | 8.548 | 8.281 | 8.430 | 1,900,644 | -0.06(-0.72%) |
Jan 28, 2003 | 8.544 | 8.586 | 8.472 | 8.491 | 1,055,185 | -0.04(-0.45%) |
Jan 27, 2003 | 8.651 | 8.651 | 8.506 | 8.529 | 761,830 | -0.07(-0.84%) |
Jan 24, 2003 | 8.678 | 8.697 | 8.602 | 8.602 | 1,044,699 | -0.08(-0.92%) |
Jan 23, 2003 | 8.750 | 8.750 | 8.674 | 8.682 | 764,190 | -0.01(-0.13%) |
Jan 22, 2003 | 8.678 | 8.773 | 8.621 | 8.693 | 1,301,351 | +0.05(+0.53%) |
Jan 21, 2003 | 8.678 | 8.708 | 8.647 | 8.647 | 996,986 | -0.01(-0.13%) |
Jan 17, 2003 | 8.758 | 8.804 | 8.659 | 8.659 | 2,426,795 | -0.10(-1.13%) |
Jan 16, 2003 | 8.781 | 8.853 | 8.735 | 8.758 | 1,729,717 | +0.04(+0.44%) |
Jan 15, 2003 | 8.926 | 8.945 | 8.720 | 8.720 | 1,030,018 | -0.21(-2.31%) |
Jan 14, 2003 | 8.754 | 8.926 | 8.754 | 8.926 | 1,255,998 | +0.16(+1.78%) |
Jan 13, 2003 | 8.773 | 8.789 | 8.716 | 8.770 | 844,410 | +0.02(+0.26%) |
Jan 10, 2003 | 8.716 | 8.766 | 8.716 | 8.747 | 1,827,502 | +0.00(+0.00%) |
Jan 09, 2003 | 8.777 | 8.811 | 8.667 | 8.747 | 1,281,690 | +0.06(+0.75%) |
Jan 08, 2003 | 8.762 | 8.827 | 8.659 | 8.682 | 1,027,921 | -0.09(-1.00%) |
Jan 07, 2003 | 8.819 | 8.857 | 8.716 | 8.770 | 720,934 | -0.08(-0.86%) |
Jan 06, 2003 | 8.979 | 9.010 | 8.838 | 8.846 | 972,605 | -0.13(-1.49%) |
Jan 03, 2003 | 9.002 | 9.006 | 8.861 | 8.979 | 614,236 | -0.02(-0.25%) |
Jan 02, 2003 | 8.869 | 9.033 | 8.808 | 9.002 | 692,359 | +0.15(+1.72%) |
Dec 31, 2002 | 8.869 | 8.888 | 8.724 | 8.850 | 1,501,902 | +0.00(+0.04%) |
Dec 30, 2002 | 8.800 | 8.880 | 8.777 | 8.846 | 1,153,494 | +0.05(+0.56%) |
Dec 27, 2002 | 8.945 | 8.945 | 8.773 | 8.796 | 930,660 | -0.14(-1.62%) |
Dec 26, 2002 | 8.995 | 9.014 | 8.926 | 8.941 | 1,300,303 | -0.10(-1.06%) |
Dec 24, 2002 | 9.155 | 9.155 | 9.029 | 9.037 | 810,854 | -0.12(-1.29%) |
Dec 23, 2002 | 9.098 | 9.212 | 9.098 | 9.155 | 856,207 | +0.05(+0.50%) |
Dec 20, 2002 | 9.117 | 9.117 | 9.014 | 9.109 | 1,418,012 | +0.11(+1.27%) |
Dec 19, 2002 | 9.002 | 9.136 | 8.914 | 8.995 | 1,144,581 | -0.02(-0.25%) |
Dec 18, 2002 | 9.155 | 9.216 | 8.995 | 9.017 | 894,220 | -0.15(-1.66%) |
Dec 17, 2002 | 9.040 | 9.239 | 9.029 | 9.170 | 1,267,271 | +0.13(+1.48%) |
Dec 16, 2002 | 9.059 | 9.109 | 9.021 | 9.037 | 855,683 | -0.02(-0.25%) |
Dec 13, 2002 | 9.059 | 9.143 | 9.044 | 9.059 | 610,827 | -0.04(-0.42%) |
Dec 12, 2002 | 9.079 | 9.136 | 9.037 | 9.098 | 807,708 | +0.02(+0.21%) |
Dec 11, 2002 | 9.098 | 9.109 | 8.983 | 9.079 | 934,330 | -0.01(-0.13%) |
Dec 10, 2002 | 8.945 | 9.136 | 8.911 | 9.090 | 787,784 | +0.18(+2.06%) |
Dec 09, 2002 | 8.869 | 8.964 | 8.815 | 8.907 | 1,640,059 | +0.00(+0.00%) |
Dec 06, 2002 | 8.918 | 9.071 | 8.800 | 8.907 | 1,014,551 | -0.08(-0.85%) |
Dec 05, 2002 | 9.033 | 9.098 | 8.953 | 8.983 | 578,320 | -0.04(-0.46%) |
Dec 04, 2002 | 8.964 | 9.166 | 8.964 | 9.025 | 572,290 | +0.00(+0.00%) |
Dec 03, 2002 | 8.903 | 9.113 | 8.903 | 9.025 | 755,014 | +0.06(+0.72%) |
Dec 02, 2002 | 9.155 | 9.170 | 8.846 | 8.960 | 742,693 | -0.11(-1.26%) |
Nov 29, 2002 | 9.174 | 9.174 | 9.010 | 9.075 | 264,779 | -0.00(-0.04%) |
Nov 27, 2002 | 9.117 | 9.243 | 8.949 | 9.079 | 913,096 | -0.08(-0.83%) |
Nov 26, 2002 | 9.113 | 9.189 | 9.079 | 9.155 | 757,112 | +0.04(+0.42%) |
Nov 25, 2002 | 8.934 | 9.193 | 8.934 | 9.117 | 679,513 | +0.11(+1.27%) |
Nov 22, 2002 | 8.926 | 9.174 | 8.876 | 9.002 | 1,023,988 | +0.05(+0.60%) |
Nov 21, 2002 | 9.147 | 9.212 | 8.926 | 8.949 | 1,034,212 | -0.19(-2.13%) |
Nov 20, 2002 | 9.155 | 9.162 | 8.926 | 9.143 | 727,488 | +0.06(+0.71%) |
Nov 19, 2002 | 9.079 | 9.105 | 8.995 | 9.079 | 546,074 | +0.05(+0.51%) |
Nov 18, 2002 | 9.193 | 9.227 | 8.979 | 9.033 | 925,941 | -0.18(-1.95%) |
Nov 15, 2002 | 9.059 | 9.319 | 9.059 | 9.212 | 717,788 | +0.16(+1.81%) |
Nov 14, 2002 | 9.040 | 9.136 | 9.021 | 9.048 | 657,754 | +0.06(+0.64%) |
Nov 13, 2002 | 8.754 | 9.117 | 8.739 | 8.991 | 841,526 | +0.18(+2.08%) |
Nov 12, 2002 | 8.850 | 8.964 | 8.735 | 8.808 | 1,064,623 | -0.04(-0.47%) |
Nov 11, 2002 | 8.792 | 8.850 | 8.697 | 8.850 | 1,270,155 | +0.15(+1.75%) |
Nov 08, 2002 | 8.964 | 8.964 | 8.667 | 8.697 | 1,346,443 | +0.11(+1.33%) |
Nov 07, 2002 | 8.525 | 8.590 | 8.493 | 8.583 | 725,390 | +0.11(+1.35%) |
Nov 06, 2002 | 8.506 | 8.544 | 8.438 | 8.468 | 835,235 | -0.02(-0.27%) |
Nov 05, 2002 | 8.434 | 8.544 | 8.407 | 8.491 | 1,157,689 | +0.05(+0.63%) |
Nov 04, 2002 | 8.503 | 8.564 | 8.377 | 8.438 | 984,140 | +0.02(+0.18%) |
Nov 01, 2002 | 8.487 | 8.506 | 8.388 | 8.422 | 1,716,347 | -0.06(-0.72%) |
Oct 31, 2002 | 8.316 | 8.583 | 8.316 | 8.483 | 2,265,306 | +0.25(+3.06%) |
Oct 30, 2002 | 8.281 | 8.388 | 8.190 | 8.232 | 3,591,563 | -0.05(-0.55%) |
Oct 29, 2002 | 8.182 | 8.358 | 8.117 | 8.277 | 993,840 | +0.15(+1.88%) |
Oct 28, 2002 | 8.583 | 8.583 | 8.117 | 8.125 | 1,181,283 | -0.40(-4.70%) |
Oct 25, 2002 | 8.323 | 8.636 | 8.323 | 8.525 | 891,336 | +0.20(+2.43%) |
Oct 24, 2002 | 8.811 | 8.811 | 8.312 | 8.323 | 2,019,402 | -0.24(-2.76%) |
Oct 23, 2002 | 9.002 | 9.002 | 8.560 | 8.560 | 2,753,968 | -0.40(-4.43%) |
Oct 22, 2002 | 9.155 | 9.155 | 8.926 | 8.956 | 1,040,504 | -0.19(-2.09%) |
Oct 21, 2002 | 9.079 | 9.208 | 9.056 | 9.147 | 1,249,444 | +0.03(+0.38%) |
Oct 18, 2002 | 9.155 | 9.170 | 9.059 | 9.113 | 756,325 | -0.04(-0.46%) |
Oct 17, 2002 | 9.155 | 9.231 | 9.079 | 9.155 | 967,362 | +0.00(+0.04%) |
Oct 16, 2002 | 9.334 | 9.384 | 9.128 | 9.151 | 964,216 | -0.19(-2.08%) |
Oct 15, 2002 | 9.384 | 9.456 | 9.307 | 9.346 | 1,054,661 | +0.14(+1.49%) |
Oct 14, 2002 | 9.162 | 9.262 | 9.120 | 9.208 | 618,954 | +0.05(+0.50%) |
Oct 11, 2002 | 9.098 | 9.197 | 8.964 | 9.162 | 890,288 | +0.20(+2.21%) |
Oct 10, 2002 | 9.227 | 9.304 | 8.964 | 8.964 | 2,485,781 | -0.24(-2.65%) |
Oct 09, 2002 | 9.174 | 9.330 | 9.174 | 9.208 | 2,225,458 | +0.03(+0.37%) |
Oct 08, 2002 | 9.098 | 9.258 | 9.059 | 9.174 | 1,183,118 | +0.13(+1.39%) |
Oct 07, 2002 | 9.059 | 9.170 | 9.021 | 9.048 | 626,033 | +0.02(+0.25%) |
Oct 04, 2002 | 9.025 | 9.079 | 8.937 | 9.025 | 833,924 | +0.00(+0.00%) |
Oct 03, 2002 | 8.750 | 9.063 | 8.750 | 9.025 | 886,880 | +0.36(+4.18%) |
Oct 02, 2002 | 9.155 | 9.155 | 8.792 | 8.663 | 908,377 | -0.40(-4.38%) |