Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.93 | 10.93 | 10.32 | 10.41 | 176,180 | -0.03(-0.33%) |
Jul 30, 2003 | 10.29 | 10.55 | 10.15 | 10.44 | 345,630 | +0.04(+0.41%) |
Jul 29, 2003 | 10.27 | 10.51 | 10.25 | 10.40 | 93,313 | -0.11(-1.07%) |
Jul 28, 2003 | 10.34 | 10.56 | 10.19 | 10.51 | 212,391 | +0.21(+2.05%) |
Jul 25, 2003 | 10.24 | 10.55 | 10.17 | 10.30 | 334,024 | -0.05(-0.46%) |
Jul 24, 2003 | 10.08 | 10.56 | 10.08 | 10.35 | 219,587 | -0.01(-0.12%) |
Jul 23, 2003 | 10.21 | 10.43 | 10.03 | 10.36 | 265,315 | -0.02(-0.21%) |
Jul 22, 2003 | 10.47 | 10.56 | 10.10 | 10.38 | 198,464 | +0.03(+0.29%) |
Jul 21, 2003 | 10.60 | 10.76 | 10.28 | 10.35 | 163,181 | -0.48(-4.42%) |
Jul 18, 2003 | 10.40 | 10.90 | 10.40 | 10.83 | 173,859 | +0.31(+2.99%) |
Jul 17, 2003 | 10.44 | 10.65 | 10.34 | 10.52 | 245,353 | +0.03(+0.25%) |
Jul 16, 2003 | 10.44 | 10.65 | 10.28 | 10.49 | 155,754 | +0.05(+0.45%) |
Jul 15, 2003 | 10.61 | 10.71 | 10.34 | 10.44 | 189,411 | -0.18(-1.70%) |
Jul 14, 2003 | 10.38 | 10.77 | 10.38 | 10.62 | 134,630 | -0.07(-0.68%) |
Jul 11, 2003 | 10.40 | 11.03 | 10.17 | 10.70 | 125,884 | +0.15(+1.39%) |
Jul 10, 2003 | 10.38 | 10.57 | 10.36 | 10.55 | 148,558 | +0.00(+0.00%) |
Jul 09, 2003 | 10.52 | 10.69 | 10.33 | 10.55 | 264,155 | -0.15(-1.41%) |
Jul 08, 2003 | 10.37 | 10.77 | 10.32 | 10.70 | 282,028 | +0.24(+2.26%) |
Jul 07, 2003 | 10.66 | 10.75 | 10.36 | 10.46 | 234,907 | +0.09(+0.91%) |
Jul 03, 2003 | 10.57 | 10.59 | 10.24 | 10.37 | 198,232 | -0.18(-1.72%) |
Jul 02, 2003 | 10.16 | 10.57 | 10.03 | 10.55 | 221,676 | +0.30(+2.90%) |
Jul 01, 2003 | 10.16 | 10.50 | 10.07 | 10.25 | 404,821 | -0.30(-2.82%) |
Jun 30, 2003 | 10.38 | 10.72 | 10.16 | 10.55 | 511,597 | +0.07(+0.66%) |
Jun 27, 2003 | 10.52 | 10.71 | 10.39 | 10.48 | 200,089 | -0.06(-0.57%) |
Jun 26, 2003 | 10.47 | 10.73 | 10.12 | 10.54 | 287,831 | +0.19(+1.83%) |
Jun 25, 2003 | 10.44 | 10.73 | 9.977 | 10.35 | 407,606 | -0.28(-2.67%) |
Jun 24, 2003 | 10.53 | 10.73 | 10.43 | 10.64 | 174,323 | +0.26(+2.53%) |
Jun 23, 2003 | 10.76 | 10.76 | 10.34 | 10.37 | 181,519 | -0.35(-3.29%) |
Jun 20, 2003 | 10.45 | 10.77 | 9.853 | 10.73 | 315,222 | +0.44(+4.23%) |
Jun 19, 2003 | 10.39 | 10.77 | 10.25 | 10.29 | 278,082 | -0.16(-1.53%) |
Jun 18, 2003 | 10.38 | 10.73 | 10.32 | 10.45 | 144,612 | -0.05(-0.49%) |
Jun 17, 2003 | 10.45 | 10.62 | 10.36 | 10.50 | 188,715 | -0.21(-1.97%) |
Jun 16, 2003 | 10.39 | 10.76 | 10.16 | 10.71 | 294,795 | +0.35(+3.41%) |
Jun 13, 2003 | 10.13 | 10.43 | 10.13 | 10.36 | 117,686 | +0.07(+0.71%) |
Jun 12, 2003 | 10.21 | 10.45 | 10.18 | 10.29 | 134,863 | -0.05(-0.50%) |
Jun 11, 2003 | 9.693 | 10.44 | 9.685 | 10.34 | 239,550 | +0.12(+1.18%) |
Jun 10, 2003 | 10.03 | 10.26 | 9.650 | 10.22 | 221,676 | +0.23(+2.29%) |
Jun 09, 2003 | 10.09 | 10.24 | 9.775 | 9.990 | 279,011 | -0.10(-1.02%) |
Jun 06, 2003 | 10.28 | 10.62 | 10.06 | 10.09 | 200,553 | -0.10(-1.01%) |
Jun 05, 2003 | 10.26 | 10.26 | 9.818 | 10.20 | 194,518 | -0.03(-0.33%) |
Jun 04, 2003 | 9.801 | 10.27 | 9.598 | 10.23 | 322,185 | +0.46(+4.67%) |
Jun 03, 2003 | 10.08 | 10.17 | 9.719 | 9.775 | 311,276 | -0.33(-3.28%) |
Jun 02, 2003 | 10.23 | 10.34 | 10.07 | 10.11 | 174,323 | -0.12(-1.22%) |
May 30, 2003 | 10.65 | 10.68 | 10.17 | 10.23 | 272,511 | -0.16(-1.57%) |
May 29, 2003 | 10.48 | 10.56 | 10.17 | 10.40 | 353,290 | -0.24(-2.27%) |
May 28, 2003 | 10.79 | 10.83 | 10.31 | 10.64 | 273,904 | -0.29(-2.64%) |
May 27, 2003 | 10.74 | 10.99 | 10.62 | 10.93 | 90,295 | +0.16(+1.44%) |
May 23, 2003 | 10.56 | 10.79 | 10.52 | 10.77 | 82,171 | +0.16(+1.54%) |
May 22, 2003 | 10.61 | 10.81 | 10.56 | 10.61 | 161,092 | -0.08(-0.73%) |
May 21, 2003 | 10.69 | 10.79 | 10.62 | 10.68 | 116,061 | -0.15(-1.35%) |
May 20, 2003 | 10.99 | 11.03 | 10.77 | 10.83 | 101,669 | -0.16(-1.41%) |
May 19, 2003 | 11.09 | 11.14 | 10.98 | 10.99 | 168,288 | -0.16(-1.43%) |
May 16, 2003 | 11.18 | 11.20 | 11.07 | 11.14 | 301,991 | +0.06(+0.50%) |
May 15, 2003 | 11.19 | 11.22 | 11.06 | 11.09 | 280,171 | -0.07(-0.65%) |
May 14, 2003 | 11.08 | 11.16 | 11.08 | 11.16 | 87,045 | +0.06(+0.54%) |
May 13, 2003 | 11.08 | 11.20 | 11.07 | 11.10 | 81,939 | -0.09(-0.77%) |
May 12, 2003 | 11.00 | 11.20 | 11.00 | 11.19 | 75,903 | +0.12(+1.05%) |
May 09, 2003 | 10.88 | 11.11 | 10.75 | 11.07 | 302,455 | +0.26(+2.43%) |
May 08, 2003 | 10.98 | 10.98 | 10.75 | 10.81 | 51,066 | -0.09(-0.87%) |
May 07, 2003 | 10.85 | 11.02 | 10.84 | 10.90 | 110,954 | -0.09(-0.82%) |
May 06, 2003 | 10.91 | 11.12 | 10.91 | 10.99 | 201,714 | -0.03(-0.31%) |
May 05, 2003 | 10.89 | 11.10 | 10.85 | 11.03 | 414,802 | +0.04(+0.39%) |
May 02, 2003 | 10.76 | 11.02 | 10.72 | 10.99 | 131,149 | +0.15(+1.40%) |
May 01, 2003 | 10.88 | 10.96 | 10.68 | 10.83 | 130,684 | -0.05(-0.44%) |
Apr 30, 2003 | 10.80 | 11.02 | 10.80 | 10.88 | 216,105 | -0.01(-0.08%) |
Apr 29, 2003 | 11.02 | 11.07 | 10.87 | 10.89 | 161,557 | -0.08(-0.75%) |
Apr 28, 2003 | 10.83 | 11.02 | 10.83 | 10.97 | 186,394 | +0.17(+1.56%) |
Apr 25, 2003 | 10.76 | 10.89 | 10.70 | 10.80 | 77,760 | +0.00(+0.00%) |
Apr 24, 2003 | 10.85 | 10.98 | 10.72 | 10.80 | 138,809 | -0.07(-0.67%) |
Apr 23, 2003 | 10.94 | 10.94 | 10.73 | 10.88 | 109,097 | -0.05(-0.47%) |
Apr 22, 2003 | 10.75 | 10.99 | 10.75 | 10.93 | 119,542 | +0.08(+0.72%) |
Apr 21, 2003 | 10.64 | 10.85 | 10.64 | 10.85 | 119,310 | +0.20(+1.86%) |
Apr 17, 2003 | 10.90 | 11.26 | 10.65 | 10.65 | 174,323 | -0.25(-2.29%) |
Apr 16, 2003 | 10.92 | 11.08 | 10.69 | 10.90 | 130,916 | +0.07(+0.68%) |
Apr 15, 2003 | 10.77 | 10.91 | 10.68 | 10.83 | 180,126 | -0.04(-0.36%) |
Apr 14, 2003 | 10.54 | 10.99 | 10.40 | 10.87 | 262,530 | +0.25(+2.31%) |
Apr 11, 2003 | 10.99 | 11.12 | 10.49 | 10.62 | 225,390 | -0.21(-1.95%) |
Apr 10, 2003 | 10.77 | 10.90 | 10.74 | 10.83 | 154,129 | -0.19(-1.72%) |
Apr 09, 2003 | 11.02 | 11.14 | 10.91 | 11.02 | 168,520 | -0.08(-0.74%) |
Apr 08, 2003 | 11.25 | 11.36 | 11.05 | 11.11 | 162,485 | -0.14(-1.26%) |
Apr 07, 2003 | 11.18 | 11.64 | 11.18 | 11.25 | 162,717 | +0.04(+0.38%) |
Apr 04, 2003 | 11.22 | 11.42 | 10.99 | 11.21 | 137,184 | +0.20(+1.84%) |
Apr 03, 2003 | 11.07 | 11.36 | 10.90 | 11.00 | 221,908 | -0.06(-0.58%) |
Apr 02, 2003 | 10.52 | 11.20 | 10.51 | 11.07 | 295,027 | +0.62(+5.93%) |
Apr 01, 2003 | 10.36 | 10.61 | 10.35 | 10.45 | 249,299 | +0.07(+0.66%) |
Mar 31, 2003 | 10.88 | 10.89 | 10.32 | 10.38 | 253,565 | -0.57(-5.23%) |
Mar 28, 2003 | 11.14 | 11.27 | 10.94 | 10.95 | 180,846 | -0.21(-1.89%) |
Mar 27, 2003 | 10.75 | 11.32 | 10.71 | 11.16 | 163,834 | +0.37(+3.39%) |
Mar 26, 2003 | 10.97 | 11.07 | 10.80 | 10.80 | 141,172 | -0.26(-2.34%) |
Mar 25, 2003 | 10.88 | 11.30 | 10.74 | 11.05 | 183,269 | +0.14(+1.30%) |
Mar 24, 2003 | 11.42 | 11.53 | 10.86 | 10.91 | 145,438 | -0.57(-4.99%) |
Mar 21, 2003 | 10.73 | 11.52 | 10.68 | 11.49 | 494,448 | +0.72(+6.68%) |
Mar 20, 2003 | 10.77 | 10.87 | 10.57 | 10.77 | 264,092 | -0.06(-0.52%) |
Mar 19, 2003 | 10.52 | 10.91 | 10.51 | 10.82 | 205,121 | +0.07(+0.64%) |
Mar 18, 2003 | 10.87 | 10.88 | 10.62 | 10.75 | 194,595 | -0.06(-0.60%) |
Mar 17, 2003 | 10.64 | 10.82 | 10.61 | 10.82 | 230,265 | +0.16(+1.54%) |
Mar 14, 2003 | 10.65 | 10.75 | 10.62 | 10.65 | 133,400 | -0.01(-0.08%) |
Mar 13, 2003 | 10.53 | 10.77 | 10.53 | 10.66 | 183,840 | +0.18(+1.68%) |
Mar 12, 2003 | 10.34 | 10.59 | 10.21 | 10.49 | 219,060 | +0.18(+1.76%) |
Mar 11, 2003 | 10.19 | 10.45 | 10.19 | 10.30 | 170,609 | +0.09(+0.89%) |
Mar 10, 2003 | 10.36 | 10.38 | 10.21 | 10.21 | 149,254 | -0.17(-1.62%) |
Mar 07, 2003 | 10.40 | 10.47 | 10.21 | 10.38 | 246,978 | -0.03(-0.29%) |
Mar 06, 2003 | 10.39 | 10.54 | 10.37 | 10.41 | 249,763 | -0.02(-0.20%) |
Mar 05, 2003 | 10.44 | 10.49 | 10.28 | 10.43 | 237,693 | -0.03(-0.25%) |
Mar 04, 2003 | 10.41 | 10.66 | 10.41 | 10.46 | 305,240 | +0.01(+0.12%) |
Mar 03, 2003 | 10.25 | 10.57 | 10.24 | 10.45 | 342,612 | +0.14(+1.34%) |
Feb 28, 2003 | 10.07 | 10.58 | 10.07 | 10.31 | 357,004 | +0.22(+2.22%) |
Feb 27, 2003 | 9.499 | 10.19 | 9.499 | 10.09 | 252,084 | +0.53(+5.50%) |
Feb 26, 2003 | 9.753 | 9.827 | 9.525 | 9.560 | 134,398 | -0.18(-1.86%) |
Feb 25, 2003 | 9.340 | 9.771 | 9.340 | 9.741 | 142,987 | +0.33(+3.48%) |
Feb 24, 2003 | 9.478 | 9.577 | 9.344 | 9.413 | 94,938 | -0.15(-1.58%) |
Feb 21, 2003 | 9.461 | 9.577 | 9.409 | 9.564 | 220,980 | +0.12(+1.28%) |
Feb 20, 2003 | 9.262 | 9.603 | 9.262 | 9.443 | 192,893 | +0.18(+1.95%) |
Feb 19, 2003 | 9.284 | 9.473 | 9.107 | 9.262 | 170,377 | -0.32(-3.33%) |
Feb 18, 2003 | 9.275 | 9.585 | 9.198 | 9.581 | 132,773 | +0.33(+3.59%) |
Feb 14, 2003 | 9.047 | 9.336 | 9.047 | 9.249 | 214,016 | +0.20(+2.19%) |
Feb 13, 2003 | 8.935 | 9.129 | 8.840 | 9.051 | 138,344 | +0.12(+1.40%) |
Feb 12, 2003 | 8.952 | 9.202 | 8.909 | 8.926 | 96,330 | -0.19(-2.08%) |
Feb 11, 2003 | 9.047 | 9.327 | 8.952 | 9.116 | 157,843 | +0.02(+0.24%) |
Feb 10, 2003 | 9.133 | 9.206 | 8.896 | 9.094 | 175,716 | -0.06(-0.71%) |
Feb 07, 2003 | 9.478 | 9.573 | 9.146 | 9.159 | 74,743 | -0.30(-3.14%) |
Feb 06, 2003 | 9.258 | 9.469 | 9.258 | 9.456 | 73,814 | +0.19(+2.00%) |
Feb 05, 2003 | 9.293 | 9.659 | 9.237 | 9.271 | 86,117 | -0.12(-1.33%) |
Feb 04, 2003 | 9.379 | 9.422 | 9.331 | 9.396 | 87,742 | -0.04(-0.46%) |
Feb 03, 2003 | 9.435 | 9.611 | 9.353 | 9.439 | 109,793 | -0.08(-0.86%) |
Jan 31, 2003 | 9.310 | 9.564 | 9.262 | 9.521 | 150,647 | +0.19(+1.98%) |
Jan 30, 2003 | 9.680 | 9.758 | 9.245 | 9.336 | 141,998 | -0.34(-3.56%) |
Jan 29, 2003 | 9.521 | 9.693 | 9.383 | 9.680 | 177,805 | +0.13(+1.31%) |
Jan 28, 2003 | 9.478 | 9.611 | 9.413 | 9.555 | 138,344 | +0.06(+0.68%) |
Jan 27, 2003 | 9.370 | 9.577 | 9.370 | 9.491 | 177,341 | +0.10(+1.10%) |
Jan 24, 2003 | 9.753 | 9.809 | 9.387 | 9.387 | 136,023 | -0.40(-4.09%) |
Jan 23, 2003 | 9.715 | 9.792 | 9.607 | 9.788 | 138,577 | +0.12(+1.29%) |
Jan 22, 2003 | 9.973 | 10.02 | 9.629 | 9.663 | 95,634 | -0.37(-3.65%) |
Jan 21, 2003 | 10.12 | 10.17 | 9.999 | 10.03 | 114,204 | -0.10(-0.98%) |
Jan 17, 2003 | 10.46 | 10.46 | 10.13 | 10.13 | 249,763 | -0.34(-3.25%) |
Jan 16, 2003 | 10.59 | 10.87 | 10.47 | 10.47 | 118,846 | -0.17(-1.58%) |
Jan 15, 2003 | 10.75 | 10.75 | 10.52 | 10.64 | 75,671 | -0.10(-0.92%) |
Jan 14, 2003 | 10.53 | 10.74 | 10.47 | 10.74 | 116,989 | +0.23(+2.21%) |
Jan 13, 2003 | 10.57 | 10.72 | 10.45 | 10.50 | 153,432 | -0.12(-1.14%) |
Jan 10, 2003 | 10.85 | 10.88 | 10.47 | 10.62 | 228,176 | -0.19(-1.75%) |
Jan 09, 2003 | 10.54 | 10.88 | 10.53 | 10.81 | 175,020 | +0.27(+2.57%) |
Jan 08, 2003 | 10.82 | 10.87 | 10.54 | 10.54 | 183,376 | -0.33(-3.01%) |
Jan 07, 2003 | 10.79 | 10.91 | 10.65 | 10.87 | 217,034 | -0.01(-0.08%) |
Jan 06, 2003 | 10.75 | 10.95 | 10.73 | 10.88 | 286,671 | +0.11(+1.04%) |
Jan 03, 2003 | 10.80 | 10.86 | 10.49 | 10.77 | 197,303 | -0.00(-0.04%) |
Jan 02, 2003 | 10.69 | 10.90 | 10.63 | 10.77 | 169,681 | +0.07(+0.69%) |
Dec 31, 2002 | 10.58 | 10.87 | 10.58 | 10.70 | 272,047 | +0.22(+2.06%) |
Dec 30, 2002 | 10.37 | 10.62 | 10.28 | 10.48 | 246,978 | +0.00(+0.00%) |
Dec 27, 2002 | 10.36 | 10.51 | 10.17 | 10.48 | 173,859 | -0.01(-0.12%) |
Dec 26, 2002 | 10.34 | 10.62 | 10.24 | 10.49 | 167,592 | +0.12(+1.16%) |
Dec 24, 2002 | 10.17 | 10.60 | 10.35 | 10.37 | 94,009 | -0.18(-1.75%) |
Dec 23, 2002 | 10.17 | 10.56 | 9.965 | 10.56 | 659,691 | +0.47(+4.70%) |
Dec 20, 2002 | 10.17 | 10.17 | 9.965 | 10.09 | 575,895 | -0.02(-0.17%) |
Dec 19, 2002 | 10.31 | 10.32 | 10.03 | 10.10 | 509,972 | -0.14(-1.35%) |
Dec 18, 2002 | 10.43 | 10.43 | 10.12 | 10.24 | 207,517 | -0.21(-2.02%) |
Dec 17, 2002 | 10.66 | 10.67 | 10.37 | 10.45 | 240,942 | -0.32(-2.96%) |
Dec 16, 2002 | 10.09 | 10.99 | 10.08 | 10.77 | 331,238 | +0.57(+5.62%) |
Dec 13, 2002 | 10.56 | 10.69 | 10.11 | 10.20 | 194,982 | -0.40(-3.82%) |
Dec 12, 2002 | 11.16 | 11.20 | 10.47 | 10.60 | 653,192 | -0.64(-5.67%) |
Dec 11, 2002 | 11.31 | 11.52 | 11.19 | 11.24 | 187,786 | -0.14(-1.22%) |
Dec 10, 2002 | 11.13 | 11.45 | 11.05 | 11.38 | 290,849 | +0.22(+1.93%) |
Dec 09, 2002 | 11.86 | 11.86 | 11.15 | 11.16 | 220,748 | -0.81(-6.73%) |
Dec 06, 2002 | 11.71 | 11.99 | 11.58 | 11.97 | 236,532 | +0.23(+1.94%) |
Dec 05, 2002 | 11.74 | 11.92 | 11.67 | 11.74 | 237,461 | -0.02(-0.15%) |
Dec 04, 2002 | 11.68 | 11.86 | 11.57 | 11.76 | 113,507 | +0.06(+0.55%) |
Dec 03, 2002 | 11.74 | 11.79 | 11.63 | 11.69 | 129,756 | -0.05(-0.44%) |
Dec 02, 2002 | 11.72 | 12.00 | 11.66 | 11.74 | 370,699 | -0.04(-0.37%) |
Nov 29, 2002 | 11.74 | 11.96 | 11.73 | 11.79 | 82,171 | +0.10(+0.85%) |
Nov 27, 2002 | 11.40 | 11.69 | 11.14 | 11.69 | 294,331 | +0.31(+2.77%) |
Nov 26, 2002 | 11.52 | 11.83 | 11.18 | 11.37 | 221,444 | -0.30(-2.58%) |
Nov 25, 2002 | 11.36 | 11.70 | 11.24 | 11.67 | 157,611 | +0.25(+2.15%) |
Nov 22, 2002 | 11.09 | 11.45 | 11.09 | 11.43 | 126,506 | -0.01(-0.08%) |
Nov 21, 2002 | 11.15 | 11.44 | 11.15 | 11.44 | 128,363 | +0.25(+2.19%) |
Nov 20, 2002 | 10.69 | 11.19 | 10.69 | 11.19 | 86,117 | +0.49(+4.59%) |
Nov 19, 2002 | 10.90 | 10.96 | 10.63 | 10.70 | 90,759 | -0.05(-0.48%) |
Nov 18, 2002 | 10.77 | 11.04 | 10.68 | 10.75 | 136,023 | -0.09(-0.83%) |
Nov 15, 2002 | 10.74 | 11.09 | 10.72 | 10.84 | 319,168 | +0.07(+0.68%) |
Nov 14, 2002 | 10.77 | 11.09 | 10.66 | 10.77 | 337,273 | +0.13(+1.26%) |
Nov 13, 2002 | 10.84 | 11.23 | 10.62 | 10.64 | 266,708 | -0.40(-3.59%) |
Nov 12, 2002 | 11.03 | 11.25 | 10.94 | 11.03 | 239,550 | -0.05(-0.43%) |
Nov 11, 2002 | 11.52 | 11.63 | 11.00 | 11.08 | 146,469 | -0.48(-4.14%) |
Nov 08, 2002 | 11.51 | 11.76 | 11.51 | 11.56 | 89,367 | -0.15(-1.29%) |
Nov 07, 2002 | 11.24 | 11.80 | 11.24 | 11.71 | 165,038 | -0.02(-0.15%) |
Nov 06, 2002 | 11.43 | 11.74 | 11.20 | 11.73 | 86,813 | +0.29(+2.53%) |
Nov 05, 2002 | 11.25 | 11.46 | 11.22 | 11.44 | 62,905 | +0.20(+1.76%) |
Nov 04, 2002 | 11.35 | 11.57 | 11.02 | 11.24 | 164,110 | -0.08(-0.68%) |
Nov 01, 2002 | 11.00 | 11.36 | 11.00 | 11.32 | 194,286 | +0.16(+1.39%) |
Oct 31, 2002 | 10.90 | 11.46 | 10.90 | 11.16 | 167,824 | +0.09(+0.82%) |
Oct 30, 2002 | 10.77 | 11.11 | 10.70 | 11.07 | 129,292 | +0.32(+2.96%) |
Oct 29, 2002 | 10.77 | 10.78 | 10.43 | 10.75 | 146,237 | +0.13(+1.26%) |
Oct 28, 2002 | 10.75 | 10.81 | 10.49 | 10.62 | 97,491 | -0.13(-1.24%) |
Oct 25, 2002 | 10.53 | 10.77 | 10.34 | 10.75 | 84,724 | +0.31(+2.97%) |
Oct 24, 2002 | 10.66 | 10.74 | 10.40 | 10.44 | 117,686 | -0.03(-0.25%) |
Oct 23, 2002 | 10.76 | 10.76 | 10.27 | 10.47 | 190,611 | -0.09(-0.86%) |
Oct 22, 2002 | 10.77 | 10.77 | 10.52 | 10.56 | 118,614 | -0.28(-2.54%) |
Oct 21, 2002 | 10.46 | 10.83 | 10.28 | 10.83 | 123,721 | +0.37(+3.49%) |
Oct 18, 2002 | 10.71 | 10.77 | 10.49 | 10.47 | 144,844 | -0.24(-2.25%) |
Oct 17, 2002 | 10.06 | 10.71 | 10.06 | 10.71 | 102,802 | +0.57(+5.61%) |
Oct 16, 2002 | 10.55 | 10.59 | 10.09 | 10.14 | 101,423 | -0.41(-3.84%) |
Oct 15, 2002 | 9.672 | 10.55 | 9.672 | 10.55 | 113,391 | +0.89(+9.24%) |
Oct 14, 2002 | 9.995 | 10.03 | 9.603 | 9.654 | 95,866 | -0.37(-3.65%) |
Oct 11, 2002 | 9.878 | 10.11 | 9.728 | 10.02 | 82,635 | +0.23(+2.38%) |
Oct 10, 2002 | 9.241 | 9.788 | 9.219 | 9.788 | 127,899 | +0.55(+5.92%) |
Oct 09, 2002 | 9.547 | 9.771 | 9.241 | 9.241 | 210,999 | -0.54(-5.51%) |
Oct 08, 2002 | 9.473 | 9.801 | 9.357 | 9.779 | 154,825 | +0.34(+3.65%) |
Oct 07, 2002 | 9.486 | 9.603 | 9.383 | 9.435 | 200,785 | -0.19(-1.93%) |
Oct 04, 2002 | 10.08 | 10.10 | 9.443 | 9.620 | 126,970 | -0.12(-1.19%) |
Oct 03, 2002 | 9.896 | 10.22 | 9.728 | 9.736 | 152,272 | -0.16(-1.65%) |
Oct 02, 2002 | 10.05 | 10.35 | 9.900 | 9.900 | 209,838 | -0.31(-3.04%) |
Oct 01, 2002 | 10.18 | 10.37 | 9.952 | 10.21 | 262,298 | -0.02(-0.17%) |
Sep 30, 2002 | 10.05 | 10.36 | 9.715 | 10.23 | 198,276 | +0.15(+1.50%) |
Sep 27, 2002 | 10.49 | 10.59 | 9.952 | 10.08 | 161,092 | -0.40(-3.82%) |
Sep 26, 2002 | 10.20 | 10.58 | 10.04 | 10.48 | 120,471 | +0.26(+2.57%) |
Sep 25, 2002 | 9.857 | 10.21 | 9.857 | 10.21 | 169,681 | +0.31(+3.13%) |
Sep 24, 2002 | 9.935 | 9.982 | 9.753 | 9.904 | 124,097 | -0.03(-0.35%) |
Sep 23, 2002 | 10.02 | 10.41 | 9.913 | 9.939 | 135,283 | -0.40(-3.88%) |
Sep 20, 2002 | 10.13 | 10.36 | 10.04 | 10.34 | 498,538 | +0.00(+0.00%) |
Sep 19, 2002 | 10.20 | 10.47 | 9.995 | 10.34 | 330,310 | -0.05(-0.50%) |
Sep 18, 2002 | 10.13 | 10.50 | 10.07 | 10.39 | 124,649 | +0.04(+0.37%) |
Sep 17, 2002 | 10.47 | 10.53 | 10.21 | 10.35 | 164,240 | +0.01(+0.13%) |
Sep 16, 2002 | 10.12 | 10.52 | 10.12 | 10.34 | 208,677 | -0.10(-0.95%) |
Sep 13, 2002 | 10.34 | 10.48 | 10.12 | 10.44 | 199,787 | +0.10(+0.96%) |
Sep 12, 2002 | 10.38 | 10.54 | 10.14 | 10.34 | 177,341 | -0.08(-0.78%) |
Sep 11, 2002 | 10.54 | 10.62 | 10.34 | 10.42 | 133,702 | -0.12(-1.10%) |
Sep 10, 2002 | 10.48 | 10.55 | 10.13 | 10.54 | 22,330,166 | +0.12(+1.16%) |
Sep 09, 2002 | 10.08 | 10.48 | 9.969 | 10.42 | 229,801 | +0.21(+2.07%) |
Sep 06, 2002 | 9.865 | 10.21 | 9.865 | 10.21 | 386,483 | +0.27(+2.69%) |
Sep 05, 2002 | 9.672 | 10.08 | 9.672 | 9.939 | 411,088 | -0.03(-0.26%) |
Sep 04, 2002 | 9.585 | 9.968 | 9.542 | 9.965 | 480,957 | +0.25(+2.62%) |
Sep 03, 2002 | 9.663 | 9.766 | 9.446 | 9.710 | 442,657 | -0.03(-0.35%) |
Aug 30, 2002 | 9.732 | 9.926 | 9.663 | 9.745 | 211,463 | +0.01(+0.09%) |
Aug 29, 2002 | 9.486 | 9.891 | 9.357 | 9.736 | 213,088 | +0.06(+0.62%) |
Aug 28, 2002 | 9.827 | 9.883 | 9.469 | 9.676 | 407,746 | -0.28(-2.77%) |
Aug 27, 2002 | 10.29 | 10.58 | 9.870 | 9.952 | 253,551 | -0.35(-3.39%) |
Aug 26, 2002 | 10.23 | 10.55 | 9.973 | 10.30 | 134,876 | +0.00(+0.00%) |
Aug 23, 2002 | 10.41 | 10.47 | 9.960 | 10.30 | 259,512 | -0.10(-0.99%) |
Aug 22, 2002 | 11.01 | 11.08 | 10.26 | 10.40 | 460,994 | -0.60(-5.48%) |
Aug 21, 2002 | 10.84 | 11.09 | 10.63 | 11.01 | 165,503 | +0.06(+0.59%) |
Aug 20, 2002 | 11.09 | 11.18 | 10.82 | 10.94 | 113,517 | +0.12(+1.07%) |
Aug 16, 2002 | 10.60 | 10.88 | 10.37 | 10.83 | 119,310 | +0.22(+2.11%) |
Aug 15, 2002 | 10.68 | 10.73 | 10.52 | 10.60 | 98,419 | -0.07(-0.65%) |
Aug 14, 2002 | 10.18 | 10.67 | 9.835 | 10.67 | 260,209 | +0.48(+4.69%) |
Aug 13, 2002 | 10.20 | 10.67 | 10.19 | 10.19 | 159,003 | -0.21(-1.99%) |
Aug 12, 2002 | 10.55 | 10.55 | 10.20 | 10.40 | 112,393 | +0.18(+1.74%) |
Aug 07, 2002 | 10.21 | 10.24 | 9.784 | 10.22 | 254,666 | +0.25(+2.54%) |
Aug 06, 2002 | 9.629 | 10.17 | 9.629 | 9.969 | 368,148 | +0.36(+3.72%) |
Aug 05, 2002 | 9.819 | 10.28 | 9.607 | 9.611 | 359,399 | -0.26(-2.62%) |
Aug 02, 2002 | 10.02 | 10.55 | 9.857 | 9.870 | 286,415 | -0.41(-3.98%) |