Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.93 | 11.02 | 10.85 | 10.92 | 224,025 | +0.04(+0.40%) |
Jul 30, 2003 | 10.91 | 10.95 | 10.85 | 10.88 | 95,359 | -0.06(-0.56%) |
Jul 29, 2003 | 10.97 | 11.00 | 10.83 | 10.94 | 83,039 | -0.02(-0.14%) |
Jul 28, 2003 | 10.95 | 10.99 | 10.88 | 10.95 | 182,505 | +0.03(+0.26%) |
Jul 25, 2003 | 10.85 | 10.93 | 10.70 | 10.93 | 70,264 | +0.11(+0.99%) |
Jul 24, 2003 | 10.88 | 10.95 | 10.79 | 10.82 | 108,134 | +0.00(+0.04%) |
Jul 23, 2003 | 10.83 | 10.85 | 10.70 | 10.81 | 52,014 | -0.01(-0.08%) |
Jul 22, 2003 | 10.74 | 10.86 | 10.70 | 10.82 | 75,739 | +0.05(+0.45%) |
Jul 21, 2003 | 10.88 | 10.88 | 10.74 | 10.77 | 109,503 | -0.12(-1.15%) |
Jul 18, 2003 | 10.94 | 10.96 | 10.84 | 10.90 | 67,983 | +0.02(+0.16%) |
Jul 17, 2003 | 10.91 | 10.98 | 10.82 | 10.88 | 531,547 | -0.11(-1.00%) |
Jul 16, 2003 | 11.04 | 11.08 | 10.93 | 10.99 | 82,127 | -0.05(-0.48%) |
Jul 15, 2003 | 11.16 | 11.16 | 11.00 | 11.04 | 81,214 | -0.02(-0.14%) |
Jul 14, 2003 | 11.17 | 11.21 | 11.06 | 11.06 | 22,813 | +0.07(+0.68%) |
Jul 11, 2003 | 10.94 | 11.02 | 10.91 | 10.98 | 38,782 | +0.11(+1.05%) |
Jul 10, 2003 | 10.96 | 10.96 | 10.78 | 10.87 | 28,288 | -0.16(-1.47%) |
Jul 09, 2003 | 11.11 | 11.11 | 10.97 | 11.03 | 53,839 | -0.06(-0.57%) |
Jul 08, 2003 | 10.97 | 11.13 | 10.97 | 11.10 | 86,233 | +0.10(+0.90%) |
Jul 07, 2003 | 10.87 | 11.00 | 10.85 | 11.00 | 612,761 | +0.23(+2.16%) |
Jul 03, 2003 | 10.76 | 10.83 | 10.74 | 10.77 | 31,025 | -0.03(-0.30%) |
Jul 02, 2003 | 10.71 | 10.80 | 10.68 | 10.80 | 68,895 | +0.11(+0.98%) |
Jul 01, 2003 | 10.62 | 10.69 | 10.48 | 10.69 | 151,023 | +0.02(+0.14%) |
Jun 30, 2003 | 10.74 | 10.76 | 10.64 | 10.68 | 67,983 | +0.07(+0.70%) |
Jun 27, 2003 | 10.74 | 10.77 | 10.58 | 10.60 | 141,897 | -0.10(-0.94%) |
Jun 26, 2003 | 10.56 | 10.71 | 10.56 | 10.70 | 311,627 | +0.12(+1.16%) |
Jun 25, 2003 | 10.63 | 10.74 | 10.58 | 10.58 | 118,628 | -0.09(-0.82%) |
Jun 24, 2003 | 10.67 | 10.70 | 10.57 | 10.67 | 182,049 | +0.13(+1.21%) |
Jun 23, 2003 | 10.70 | 10.73 | 10.54 | 10.54 | 144,635 | -0.22(-2.08%) |
Jun 20, 2003 | 10.77 | 10.81 | 10.71 | 10.77 | 167,448 | +0.01(+0.06%) |
Jun 19, 2003 | 10.94 | 10.95 | 10.75 | 10.76 | 105,396 | -0.12(-1.15%) |
Jun 18, 2003 | 10.91 | 10.96 | 10.85 | 10.88 | 47,451 | -0.10(-0.90%) |
Jun 17, 2003 | 11.04 | 11.04 | 10.94 | 10.98 | 192,086 | -0.01(-0.12%) |
Jun 16, 2003 | 10.76 | 11.00 | 10.76 | 11.00 | 89,427 | +0.24(+2.26%) |
Jun 13, 2003 | 10.90 | 10.90 | 10.73 | 10.75 | 73,002 | -0.11(-1.05%) |
Jun 12, 2003 | 10.87 | 10.90 | 10.79 | 10.87 | 74,370 | +0.00(+0.04%) |
Jun 11, 2003 | 10.68 | 10.86 | 10.65 | 10.86 | 97,184 | +0.19(+1.79%) |
Jun 10, 2003 | 10.68 | 10.68 | 10.59 | 10.67 | 87,146 | +0.10(+0.93%) |
Jun 09, 2003 | 10.62 | 10.68 | 10.53 | 10.57 | 136,422 | -0.19(-1.75%) |
Jun 06, 2003 | 10.89 | 11.00 | 10.72 | 10.76 | 86,233 | -0.03(-0.28%) |
Jun 05, 2003 | 10.63 | 10.81 | 10.62 | 10.79 | 123,191 | +0.14(+1.30%) |
Jun 04, 2003 | 10.50 | 10.72 | 10.50 | 10.65 | 149,198 | +0.18(+1.69%) |
Jun 03, 2003 | 10.50 | 10.54 | 10.44 | 10.48 | 78,933 | -0.01(-0.08%) |
Jun 02, 2003 | 10.54 | 10.64 | 10.48 | 10.49 | 159,235 | +0.09(+0.89%) |
May 30, 2003 | 10.30 | 10.49 | 10.30 | 10.39 | 67,070 | +0.15(+1.45%) |
May 29, 2003 | 10.31 | 10.39 | 10.22 | 10.24 | 55,207 | +0.01(+0.06%) |
May 28, 2003 | 10.29 | 10.32 | 10.22 | 10.24 | 131,403 | +0.02(+0.24%) |
May 27, 2003 | 9.928 | 10.21 | 9.928 | 10.21 | 120,453 | +0.21(+2.08%) |
May 23, 2003 | 9.972 | 10.04 | 9.972 | 10.01 | 28,744 | -0.03(-0.33%) |
May 22, 2003 | 9.926 | 10.08 | 9.918 | 10.04 | 73,914 | +0.14(+1.44%) |
May 21, 2003 | 9.863 | 9.926 | 9.808 | 9.896 | 474,514 | +0.03(+0.33%) |
May 20, 2003 | 9.896 | 10.01 | 9.766 | 9.863 | 54,295 | +0.01(+0.07%) |
May 19, 2003 | 10.09 | 10.09 | 9.847 | 9.856 | 61,595 | -0.29(-2.83%) |
May 16, 2003 | 10.15 | 10.18 | 10.05 | 10.14 | 53,382 | -0.02(-0.24%) |
May 15, 2003 | 10.21 | 10.21 | 10.06 | 10.17 | 90,796 | +0.05(+0.50%) |
May 14, 2003 | 10.24 | 10.27 | 10.09 | 10.12 | 62,508 | -0.14(-1.32%) |
May 13, 2003 | 10.26 | 10.31 | 10.19 | 10.25 | 425,693 | -0.06(-0.60%) |
May 12, 2003 | 10.08 | 10.33 | 10.08 | 10.31 | 94,446 | +0.19(+1.86%) |
May 09, 2003 | 10.03 | 10.13 | 10.00 | 10.13 | 27,375 | +0.14(+1.43%) |
May 08, 2003 | 10.02 | 10.10 | 9.983 | 9.983 | 89,883 | -0.12(-1.19%) |
May 07, 2003 | 10.10 | 10.18 | 10.05 | 10.10 | 24,638 | -0.03(-0.26%) |
May 06, 2003 | 10.04 | 10.15 | 10.04 | 10.13 | 56,576 | +0.12(+1.18%) |
May 05, 2003 | 10.10 | 10.10 | 9.950 | 10.01 | 83,952 | -0.04(-0.41%) |
May 02, 2003 | 9.885 | 10.06 | 9.885 | 10.05 | 36,044 | +0.11(+1.15%) |
May 01, 2003 | 9.830 | 9.939 | 9.788 | 9.939 | 64,333 | -0.04(-0.37%) |
Apr 30, 2003 | 9.961 | 10.04 | 9.939 | 9.977 | 67,527 | -0.03(-0.28%) |
Apr 29, 2003 | 9.939 | 10.06 | 9.898 | 10.01 | 179,767 | +0.09(+0.88%) |
Apr 28, 2003 | 9.698 | 9.928 | 9.698 | 9.918 | 44,257 | +0.24(+2.47%) |
Apr 25, 2003 | 9.775 | 9.775 | 9.663 | 9.679 | 396,492 | -0.17(-1.69%) |
Apr 24, 2003 | 9.841 | 9.896 | 9.777 | 9.845 | 49,732 | -0.12(-1.25%) |
Apr 23, 2003 | 9.863 | 9.975 | 9.863 | 9.970 | 49,732 | +0.09(+0.95%) |
Apr 22, 2003 | 9.652 | 9.928 | 9.600 | 9.876 | 71,177 | +0.22(+2.32%) |
Apr 21, 2003 | 9.665 | 9.709 | 9.633 | 9.652 | 111,328 | -0.02(-0.25%) |
Apr 17, 2003 | 9.589 | 9.676 | 9.505 | 9.676 | 93,990 | +0.19(+1.96%) |
Apr 16, 2003 | 9.687 | 9.696 | 9.490 | 9.490 | 73,002 | -0.19(-1.95%) |
Apr 15, 2003 | 9.512 | 9.679 | 9.512 | 9.679 | 168,361 | +0.13(+1.33%) |
Apr 14, 2003 | 9.381 | 9.552 | 9.372 | 9.552 | 32,850 | +0.16(+1.73%) |
Apr 11, 2003 | 9.512 | 9.530 | 9.343 | 9.389 | 25,094 | -0.04(-0.42%) |
Apr 10, 2003 | 9.348 | 9.429 | 9.245 | 9.429 | 36,957 | +0.09(+0.96%) |
Apr 09, 2003 | 9.381 | 9.523 | 9.317 | 9.339 | 45,170 | -0.12(-1.25%) |
Apr 08, 2003 | 9.424 | 9.501 | 9.361 | 9.457 | 162,429 | -0.02(-0.21%) |
Apr 07, 2003 | 9.665 | 9.698 | 9.438 | 9.477 | 259,157 | +0.11(+1.17%) |
Apr 04, 2003 | 9.370 | 9.389 | 9.280 | 9.367 | 140,072 | +0.03(+0.33%) |
Apr 03, 2003 | 9.381 | 9.424 | 9.297 | 9.337 | 346,760 | +0.02(+0.26%) |
Apr 02, 2003 | 9.271 | 9.348 | 9.227 | 9.313 | 31,025 | +0.34(+3.76%) |
Apr 01, 2003 | 8.997 | 9.063 | 8.909 | 8.975 | 16,425 | -0.06(-0.63%) |
Mar 31, 2003 | 8.920 | 9.072 | 8.907 | 9.032 | 21,900 | -0.09(-0.99%) |
Mar 28, 2003 | 9.129 | 9.216 | 9.107 | 9.122 | 62,508 | -0.10(-1.12%) |
Mar 27, 2003 | 9.118 | 9.262 | 9.098 | 9.225 | 14,600 | -0.01(-0.07%) |
Mar 26, 2003 | 9.315 | 9.315 | 9.175 | 9.232 | 76,652 | -0.05(-0.54%) |
Mar 25, 2003 | 9.157 | 9.313 | 9.093 | 9.282 | 38,782 | +0.17(+1.85%) |
Mar 24, 2003 | 9.249 | 9.271 | 9.074 | 9.113 | 187,980 | -0.43(-4.52%) |
Mar 21, 2003 | 9.315 | 9.545 | 9.251 | 9.545 | 224,025 | +0.32(+3.44%) |
Mar 20, 2003 | 9.096 | 9.249 | 8.955 | 9.227 | 551,166 | +0.07(+0.72%) |
Mar 19, 2003 | 9.052 | 9.161 | 8.966 | 9.161 | 130,035 | +0.14(+1.58%) |
Mar 18, 2003 | 9.139 | 9.139 | 8.984 | 9.019 | 53,839 | -0.05(-0.60%) |
Mar 17, 2003 | 8.592 | 9.085 | 8.592 | 9.074 | 601,811 | +0.37(+4.28%) |
Mar 14, 2003 | 8.679 | 8.756 | 8.638 | 8.701 | 39,694 | +0.02(+0.23%) |
Mar 13, 2003 | 8.471 | 8.681 | 8.427 | 8.681 | 24,181 | +0.43(+5.21%) |
Mar 12, 2003 | 8.219 | 8.272 | 8.149 | 8.252 | 21,900 | -0.01(-0.13%) |
Mar 11, 2003 | 8.394 | 8.421 | 8.263 | 8.263 | 57,032 | -0.07(-0.84%) |
Mar 10, 2003 | 8.482 | 8.510 | 8.333 | 8.333 | 40,607 | -0.25(-2.94%) |
Mar 07, 2003 | 8.329 | 8.585 | 8.329 | 8.585 | 102,659 | +0.11(+1.27%) |
Mar 06, 2003 | 8.429 | 8.559 | 8.412 | 8.478 | 17,338 | -0.01(-0.08%) |
Mar 05, 2003 | 8.427 | 8.493 | 8.427 | 8.484 | 16,881 | +0.04(+0.52%) |
Mar 04, 2003 | 8.657 | 8.657 | 8.440 | 8.440 | 75,739 | -0.26(-2.95%) |
Mar 03, 2003 | 8.874 | 8.874 | 8.657 | 8.697 | 27,832 | -0.09(-1.02%) |
Feb 28, 2003 | 8.780 | 8.789 | 8.736 | 8.787 | 33,307 | +0.10(+1.19%) |
Feb 27, 2003 | 8.646 | 8.699 | 8.592 | 8.684 | 16,881 | +0.10(+1.12%) |
Feb 26, 2003 | 8.602 | 8.633 | 8.543 | 8.587 | 26,919 | -0.10(-1.16%) |
Feb 25, 2003 | 8.427 | 8.688 | 8.350 | 8.688 | 34,676 | +0.15(+1.77%) |
Feb 24, 2003 | 8.701 | 8.701 | 8.526 | 8.537 | 146,916 | -0.22(-2.53%) |
Feb 21, 2003 | 8.592 | 8.804 | 8.592 | 8.758 | 29,200 | +0.09(+1.04%) |
Feb 20, 2003 | 8.690 | 8.719 | 8.613 | 8.668 | 127,753 | -0.04(-0.48%) |
Feb 19, 2003 | 8.778 | 8.800 | 8.618 | 8.710 | 11,406 | -0.04(-0.50%) |
Feb 18, 2003 | 8.712 | 8.846 | 8.712 | 8.754 | 47,907 | +0.14(+1.68%) |
Feb 14, 2003 | 8.394 | 8.609 | 8.372 | 8.609 | 47,907 | +0.20(+2.37%) |
Feb 13, 2003 | 8.460 | 8.491 | 8.285 | 8.410 | 227,675 | -0.09(-1.08%) |
Feb 12, 2003 | 8.559 | 8.589 | 8.491 | 8.502 | 111,784 | -0.11(-1.27%) |
Feb 11, 2003 | 8.701 | 8.765 | 8.596 | 8.611 | 59,314 | +0.05(+0.61%) |
Feb 10, 2003 | 8.581 | 8.613 | 8.504 | 8.559 | 156,042 | -0.06(-0.69%) |
Feb 07, 2003 | 8.767 | 8.767 | 8.548 | 8.618 | 123,191 | -0.06(-0.73%) |
Feb 06, 2003 | 8.701 | 8.752 | 8.624 | 8.681 | 57,032 | -0.02(-0.23%) |
Feb 05, 2003 | 8.767 | 8.881 | 8.679 | 8.701 | 107,678 | -0.04(-0.50%) |
Feb 04, 2003 | 8.734 | 8.778 | 8.679 | 8.745 | 586,754 | -0.15(-1.72%) |
Feb 03, 2003 | 8.975 | 9.025 | 8.887 | 8.898 | 118,172 | +0.03(+0.37%) |
Jan 31, 2003 | 8.800 | 8.962 | 8.800 | 8.865 | 292,464 | +0.02(+0.20%) |
Jan 30, 2003 | 8.997 | 9.050 | 8.778 | 8.848 | 412,005 | -0.20(-2.20%) |
Jan 29, 2003 | 8.833 | 9.118 | 8.789 | 9.047 | 139,616 | +0.13(+1.45%) |
Jan 28, 2003 | 8.855 | 8.971 | 8.855 | 8.918 | 70,264 | +0.09(+1.02%) |
Jan 27, 2003 | 8.942 | 9.017 | 8.800 | 8.828 | 289,271 | -0.22(-2.45%) |
Jan 24, 2003 | 9.205 | 9.210 | 8.973 | 9.050 | 120,909 | -0.24(-2.62%) |
Jan 23, 2003 | 9.161 | 9.293 | 9.087 | 9.293 | 205,774 | +0.20(+2.24%) |
Jan 22, 2003 | 9.161 | 9.232 | 9.063 | 9.089 | 74,370 | -0.15(-1.59%) |
Jan 21, 2003 | 9.486 | 9.486 | 9.185 | 9.236 | 115,890 | -0.25(-2.66%) |
Jan 17, 2003 | 9.490 | 9.543 | 9.431 | 9.488 | 56,576 | -0.11(-1.16%) |
Jan 16, 2003 | 9.578 | 9.685 | 9.514 | 9.600 | 252,769 | +0.01(+0.14%) |
Jan 15, 2003 | 9.644 | 9.655 | 9.534 | 9.587 | 233,150 | -0.05(-0.52%) |
Jan 14, 2003 | 9.665 | 9.705 | 9.600 | 9.637 | 71,633 | -0.05(-0.50%) |
Jan 13, 2003 | 9.797 | 9.797 | 9.624 | 9.685 | 59,314 | -0.00(-0.02%) |
Jan 10, 2003 | 9.534 | 9.731 | 9.534 | 9.687 | 43,801 | +0.05(+0.48%) |
Jan 09, 2003 | 9.468 | 9.641 | 9.468 | 9.641 | 362,729 | +0.24(+2.54%) |
Jan 08, 2003 | 9.490 | 9.534 | 9.381 | 9.402 | 31,482 | -0.10(-1.04%) |
Jan 07, 2003 | 9.512 | 9.578 | 9.446 | 9.501 | 52,470 | -0.04(-0.44%) |
Jan 06, 2003 | 9.381 | 9.567 | 9.337 | 9.543 | 96,271 | +0.15(+1.61%) |
Jan 03, 2003 | 9.383 | 9.457 | 9.330 | 9.392 | 28,288 | -0.08(-0.81%) |
Jan 02, 2003 | 9.271 | 9.510 | 9.238 | 9.468 | 29,200 | +0.29(+3.15%) |
Dec 31, 2002 | 9.096 | 9.205 | 9.023 | 9.179 | 237,713 | +0.12(+1.33%) |
Dec 30, 2002 | 8.986 | 9.139 | 8.922 | 9.058 | 469,495 | +0.03(+0.32%) |
Dec 27, 2002 | 9.183 | 9.183 | 8.986 | 9.030 | 202,581 | -0.10(-1.13%) |
Dec 26, 2002 | 9.153 | 9.304 | 9.133 | 9.133 | 38,326 | -0.06(-0.69%) |
Dec 24, 2002 | 9.139 | 9.205 | 9.126 | 9.196 | 25,550 | +0.03(+0.29%) |
Dec 23, 2002 | 9.150 | 9.280 | 9.150 | 9.170 | 247,751 | -0.10(-1.09%) |
Dec 20, 2002 | 9.304 | 9.315 | 9.205 | 9.271 | 198,018 | +0.10(+1.08%) |
Dec 19, 2002 | 9.139 | 9.359 | 9.120 | 9.172 | 730,021 | -0.12(-1.34%) |
Dec 18, 2002 | 9.402 | 9.402 | 9.194 | 9.297 | 170,642 | -0.13(-1.35%) |
Dec 17, 2002 | 9.490 | 9.497 | 9.385 | 9.424 | 92,165 | -0.13(-1.38%) |
Dec 16, 2002 | 9.359 | 9.556 | 9.359 | 9.556 | 235,888 | +0.19(+2.01%) |
Dec 13, 2002 | 9.446 | 9.490 | 9.315 | 9.367 | 86,233 | -0.20(-2.13%) |
Dec 12, 2002 | 9.565 | 9.602 | 9.455 | 9.571 | 36,957 | +0.01(+0.07%) |
Dec 11, 2002 | 9.534 | 9.587 | 9.446 | 9.565 | 49,732 | -0.01(-0.11%) |
Dec 10, 2002 | 9.424 | 9.576 | 9.370 | 9.576 | 75,739 | +0.18(+1.89%) |
Dec 09, 2002 | 9.589 | 9.589 | 9.398 | 9.398 | 472,688 | -0.30(-3.10%) |
Dec 06, 2002 | 9.545 | 9.751 | 9.545 | 9.698 | 44,713 | +0.00(+0.00%) |
Dec 05, 2002 | 9.775 | 9.775 | 9.633 | 9.698 | 100,377 | -0.06(-0.63%) |
Dec 04, 2002 | 9.501 | 9.850 | 9.492 | 9.760 | 1,157,084 | +0.02(+0.16%) |
Dec 03, 2002 | 9.972 | 9.972 | 9.720 | 9.744 | 115,434 | -0.35(-3.45%) |
Dec 02, 2002 | 10.30 | 10.36 | 9.992 | 10.09 | 327,140 | +0.04(+0.44%) |
Nov 29, 2002 | 10.17 | 10.17 | 10.05 | 10.05 | 410,180 | -0.05(-0.54%) |
Nov 27, 2002 | 9.852 | 10.10 | 9.852 | 10.10 | 172,467 | +0.31(+3.15%) |
Nov 26, 2002 | 9.907 | 9.928 | 9.753 | 9.795 | 114,522 | -0.17(-1.67%) |
Nov 25, 2002 | 9.896 | 10.01 | 9.863 | 9.961 | 306,152 | +0.04(+0.42%) |
Nov 22, 2002 | 9.841 | 10.01 | 9.841 | 9.920 | 135,054 | +0.04(+0.40%) |
Nov 21, 2002 | 9.698 | 9.898 | 9.698 | 9.880 | 110,415 | +0.28(+2.90%) |
Nov 20, 2002 | 9.567 | 9.683 | 9.508 | 9.602 | 102,203 | +0.02(+0.21%) |
Nov 19, 2002 | 9.676 | 9.676 | 9.512 | 9.582 | 248,207 | -0.16(-1.69%) |
Nov 18, 2002 | 9.950 | 9.950 | 9.714 | 9.747 | 167,448 | -0.12(-1.22%) |
Nov 15, 2002 | 9.775 | 9.896 | 9.755 | 9.867 | 127,297 | +0.12(+1.28%) |
Nov 14, 2002 | 9.720 | 9.797 | 9.672 | 9.742 | 181,136 | +0.21(+2.18%) |
Nov 13, 2002 | 9.446 | 9.617 | 9.328 | 9.534 | 70,720 | +0.07(+0.69%) |
Nov 12, 2002 | 9.348 | 9.611 | 9.348 | 9.468 | 230,413 | +0.13(+1.38%) |
Nov 11, 2002 | 9.495 | 9.495 | 9.324 | 9.339 | 619,605 | -0.23(-2.43%) |
Nov 08, 2002 | 9.705 | 9.731 | 9.501 | 9.571 | 33,307 | -0.10(-1.00%) |
Nov 07, 2002 | 9.863 | 9.863 | 9.639 | 9.668 | 209,881 | -0.25(-2.52%) |
Nov 06, 2002 | 9.863 | 9.948 | 9.747 | 9.918 | 2,410,896 | +0.09(+0.94%) |
Nov 05, 2002 | 9.698 | 9.825 | 9.644 | 9.825 | 159,692 | +0.13(+1.31%) |
Nov 04, 2002 | 9.852 | 9.918 | 9.646 | 9.698 | 442,119 | -0.03(-0.34%) |
Nov 01, 2002 | 9.479 | 9.731 | 9.479 | 9.731 | 1,575,934 | +0.15(+1.53%) |
Oct 31, 2002 | 9.611 | 9.698 | 9.512 | 9.584 | 757,853 | -0.02(-0.21%) |
Oct 30, 2002 | 9.670 | 9.709 | 9.499 | 9.604 | 72,089 | -0.13(-1.31%) |
Oct 29, 2002 | 9.731 | 9.773 | 9.457 | 9.731 | 254,595 | -0.01(-0.11%) |
Oct 28, 2002 | 10.05 | 10.05 | 9.742 | 9.742 | 2,612,564 | -0.16(-1.66%) |
Oct 25, 2002 | 9.657 | 9.926 | 9.646 | 9.907 | 138,704 | +0.16(+1.69%) |
Oct 24, 2002 | 9.983 | 10.01 | 9.687 | 9.742 | 140,985 | -0.14(-1.44%) |
Oct 23, 2002 | 9.655 | 9.885 | 9.655 | 9.885 | 5,018,898 | +0.15(+1.51%) |
Oct 22, 2002 | 9.771 | 9.880 | 9.633 | 9.738 | 1,352,821 | -0.02(-0.16%) |
Oct 21, 2002 | 9.558 | 9.806 | 9.448 | 9.753 | 1,059,900 | +0.21(+2.16%) |
Oct 18, 2002 | 9.413 | 9.598 | 9.337 | 9.547 | 331,247 | +0.11(+1.18%) |
Oct 17, 2002 | 9.556 | 9.556 | 9.435 | 9.435 | 219,919 | +0.16(+1.77%) |
Oct 16, 2002 | 9.446 | 9.466 | 9.260 | 9.271 | 1,305,826 | -0.26(-2.76%) |
Oct 15, 2002 | 9.446 | 9.534 | 9.392 | 9.534 | 254,138 | +0.43(+4.77%) |
Oct 14, 2002 | 8.942 | 9.150 | 8.942 | 9.100 | 122,734 | +0.07(+0.80%) |
Oct 11, 2002 | 8.855 | 9.126 | 8.855 | 9.028 | 72,089 | +0.38(+4.41%) |
Oct 10, 2002 | 8.394 | 8.668 | 8.175 | 8.646 | 468,126 | +0.23(+2.71%) |
Oct 09, 2002 | 8.482 | 8.592 | 8.383 | 8.418 | 97,184 | -0.27(-3.13%) |
Oct 08, 2002 | 8.602 | 8.789 | 8.405 | 8.690 | 431,625 | +0.24(+2.85%) |
Oct 07, 2002 | 8.833 | 8.833 | 8.438 | 8.449 | 96,727 | -0.39(-4.46%) |
Oct 04, 2002 | 8.986 | 8.986 | 8.657 | 8.844 | 101,746 | -0.12(-1.39%) |
Oct 03, 2002 | 8.931 | 9.139 | 8.909 | 8.969 | 110,415 | -0.06(-0.68%) |
Oct 02, 2002 | 9.129 | 9.326 | 8.997 | 9.030 | 205,774 | -0.15(-1.67%) |
Oct 01, 2002 | 9.030 | 9.205 | 8.822 | 9.183 | 2,465,191 | +0.19(+2.10%) |
Sep 30, 2002 | 9.041 | 9.139 | 8.855 | 8.995 | 722,265 | -0.35(-3.77%) |
Sep 27, 2002 | 9.556 | 9.622 | 9.348 | 9.348 | 17,794 | -0.29(-3.05%) |
Sep 26, 2002 | 9.446 | 9.641 | 9.446 | 9.641 | 503,714 | +0.28(+3.00%) |
Sep 25, 2002 | 9.249 | 9.424 | 9.118 | 9.361 | 381,436 | +0.22(+2.40%) |
Sep 24, 2002 | 9.150 | 9.271 | 9.118 | 9.142 | 4,562,635 | -0.22(-2.32%) |
Sep 23, 2002 | 9.424 | 9.424 | 9.238 | 9.359 | 232,238 | -0.22(-2.29%) |
Sep 20, 2002 | 9.578 | 9.602 | 9.464 | 9.578 | 25,094 | +0.08(+0.85%) |
Sep 19, 2002 | 9.622 | 9.742 | 9.468 | 9.497 | 854,125 | -0.26(-2.63%) |
Sep 18, 2002 | 9.644 | 9.843 | 9.578 | 9.753 | 7,218,545 | -0.02(-0.22%) |
Sep 17, 2002 | 10.13 | 10.13 | 9.775 | 9.775 | 90,340 | -0.16(-1.65%) |
Sep 16, 2002 | 9.972 | 9.994 | 9.865 | 9.939 | 227,675 | -0.03(-0.33%) |
Sep 13, 2002 | 9.731 | 9.972 | 9.718 | 9.972 | 2,866,703 | +0.12(+1.22%) |
Sep 12, 2002 | 10.02 | 10.02 | 9.830 | 9.852 | 28,744 | -0.25(-2.47%) |
Sep 11, 2002 | 10.24 | 10.24 | 10.08 | 10.10 | 38,326 | -0.00(-0.02%) |
Sep 10, 2002 | 9.994 | 10.10 | 9.939 | 10.10 | 1,407,116 | +0.13(+1.32%) |
Sep 09, 2002 | 9.841 | 10.01 | 9.720 | 9.972 | 10,348,512 | +0.07(+0.66%) |
Sep 06, 2002 | 9.687 | 9.907 | 9.687 | 9.907 | 114,978 | +0.39(+4.08%) |
Sep 05, 2002 | 9.468 | 9.644 | 9.424 | 9.519 | 173,836 | -0.23(-2.40%) |
Sep 04, 2002 | 9.523 | 9.753 | 9.453 | 9.753 | 71,633 | +0.22(+2.32%) |
Sep 03, 2002 | 9.676 | 9.709 | 9.510 | 9.532 | 104,484 | -0.33(-3.38%) |
Aug 30, 2002 | 9.786 | 9.994 | 9.786 | 9.865 | 68,895 | +0.00(+0.02%) |
Aug 29, 2002 | 9.644 | 9.950 | 9.633 | 9.863 | 67,070 | +0.03(+0.29%) |
Aug 28, 2002 | 9.863 | 9.893 | 9.729 | 9.834 | 224,481 | -0.08(-0.77%) |
Aug 27, 2002 | 10.19 | 10.19 | 9.911 | 9.911 | 101,290 | -0.23(-2.31%) |
Aug 26, 2002 | 10.08 | 10.18 | 9.918 | 10.15 | 48,820 | +0.12(+1.18%) |
Aug 23, 2002 | 10.24 | 10.25 | 10.03 | 10.03 | 159,692 | -0.36(-3.48%) |
Aug 22, 2002 | 10.15 | 10.39 | 10.15 | 10.39 | 134,141 | +0.14(+1.35%) |
Aug 21, 2002 | 10.24 | 10.28 | 9.994 | 10.25 | 377,329 | +0.23(+2.34%) |
Aug 20, 2002 | 10.11 | 10.11 | 9.957 | 10.02 | 373,679 | +0.25(+2.56%) |
Aug 16, 2002 | 9.709 | 9.907 | 9.687 | 9.766 | 128,666 | -0.06(-0.65%) |
Aug 15, 2002 | 9.622 | 9.830 | 9.552 | 9.830 | 876,025 | +0.35(+3.68%) |
Aug 14, 2002 | 9.085 | 9.481 | 9.021 | 9.481 | 126,841 | +0.49(+5.44%) |
Aug 13, 2002 | 9.096 | 9.304 | 8.993 | 8.993 | 207,143 | -0.17(-1.84%) |
Aug 12, 2002 | 9.096 | 9.183 | 9.074 | 9.161 | 69,808 | +0.05(+0.60%) |
Aug 07, 2002 | 9.161 | 9.161 | 8.931 | 9.107 | 41,519 | +0.16(+1.84%) |
Aug 06, 2002 | 8.909 | 9.115 | 8.909 | 8.942 | 1,045,299 | +0.27(+3.16%) |
Aug 05, 2002 | 8.942 | 8.942 | 8.646 | 8.668 | 1,079,519 | -0.32(-3.54%) |
Aug 02, 2002 | 9.315 | 9.315 | 8.833 | 8.986 | 1,549,470 | -0.35(-3.76%) |