Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.67 | 10.71 | 10.20 | 10.26 | 271,829 | -0.16(-1.57%) |
May 29, 2003 | 10.51 | 10.59 | 10.20 | 10.42 | 352,405 | -0.24(-2.27%) |
May 28, 2003 | 10.81 | 10.86 | 10.34 | 10.66 | 273,218 | -0.29(-2.64%) |
May 27, 2003 | 10.77 | 11.02 | 10.65 | 10.95 | 90,069 | +0.16(+1.44%) |
May 23, 2003 | 10.59 | 10.82 | 10.55 | 10.80 | 81,965 | +0.16(+1.54%) |
May 22, 2003 | 10.64 | 10.84 | 10.59 | 10.63 | 160,689 | -0.08(-0.73%) |
May 21, 2003 | 10.72 | 10.81 | 10.65 | 10.71 | 115,770 | -0.15(-1.35%) |
May 20, 2003 | 11.01 | 11.06 | 10.80 | 10.86 | 101,415 | -0.16(-1.41%) |
May 19, 2003 | 11.12 | 11.17 | 11.01 | 11.01 | 167,867 | -0.16(-1.43%) |
May 16, 2003 | 11.21 | 11.23 | 11.10 | 11.17 | 301,235 | +0.06(+0.50%) |
May 15, 2003 | 11.22 | 11.25 | 11.09 | 11.12 | 279,470 | -0.07(-0.65%) |
May 14, 2003 | 11.11 | 11.19 | 11.10 | 11.19 | 86,827 | +0.06(+0.54%) |
May 13, 2003 | 11.11 | 11.23 | 11.10 | 11.13 | 81,734 | -0.09(-0.77%) |
May 12, 2003 | 11.03 | 11.23 | 11.03 | 11.22 | 75,713 | +0.12(+1.05%) |
May 09, 2003 | 10.91 | 11.14 | 10.78 | 11.10 | 301,698 | +0.26(+2.43%) |
May 08, 2003 | 11.00 | 11.00 | 10.78 | 10.84 | 50,939 | -0.10(-0.87%) |
May 07, 2003 | 10.88 | 11.05 | 10.87 | 10.93 | 110,676 | -0.09(-0.82%) |
May 06, 2003 | 10.94 | 11.15 | 10.94 | 11.02 | 201,209 | -0.03(-0.31%) |
May 05, 2003 | 10.92 | 11.13 | 10.88 | 11.06 | 413,764 | +0.04(+0.39%) |
May 02, 2003 | 10.78 | 11.05 | 10.75 | 11.01 | 130,820 | +0.15(+1.40%) |
May 01, 2003 | 10.91 | 10.99 | 10.70 | 10.86 | 130,357 | -0.05(-0.44%) |
Apr 30, 2003 | 10.83 | 11.05 | 10.83 | 10.91 | 215,564 | -0.01(-0.08%) |
Apr 29, 2003 | 11.05 | 11.10 | 10.90 | 10.92 | 161,152 | -0.08(-0.75%) |
Apr 28, 2003 | 10.86 | 11.04 | 10.86 | 11.00 | 185,927 | +0.17(+1.55%) |
Apr 25, 2003 | 10.79 | 10.91 | 10.73 | 10.83 | 77,566 | +0.00(+0.00%) |
Apr 24, 2003 | 10.88 | 11.01 | 10.75 | 10.83 | 138,461 | -0.07(-0.67%) |
Apr 23, 2003 | 10.97 | 10.97 | 10.75 | 10.91 | 108,824 | -0.05(-0.47%) |
Apr 22, 2003 | 10.78 | 11.01 | 10.78 | 10.96 | 119,243 | +0.08(+0.71%) |
Apr 21, 2003 | 10.67 | 10.88 | 10.67 | 10.88 | 119,012 | +0.20(+1.86%) |
Apr 17, 2003 | 10.93 | 11.29 | 10.68 | 10.68 | 173,887 | -0.25(-2.29%) |
Apr 16, 2003 | 10.95 | 11.11 | 10.72 | 10.93 | 130,589 | +0.07(+0.68%) |
Apr 15, 2003 | 10.80 | 10.94 | 10.71 | 10.86 | 179,676 | -0.04(-0.36%) |
Apr 14, 2003 | 10.56 | 11.02 | 10.43 | 10.90 | 261,873 | +0.25(+2.31%) |
Apr 11, 2003 | 11.01 | 11.15 | 10.52 | 10.65 | 224,826 | -0.21(-1.95%) |
Apr 10, 2003 | 10.80 | 10.93 | 10.77 | 10.86 | 153,743 | -0.19(-1.72%) |
Apr 09, 2003 | 11.05 | 11.17 | 10.94 | 11.05 | 168,098 | -0.08(-0.74%) |
Apr 08, 2003 | 11.28 | 11.39 | 11.08 | 11.13 | 162,078 | -0.14(-1.26%) |
Apr 07, 2003 | 11.21 | 11.67 | 11.21 | 11.28 | 162,310 | +0.04(+0.38%) |
Apr 04, 2003 | 11.25 | 11.45 | 11.02 | 11.23 | 136,840 | +0.20(+1.84%) |
Apr 03, 2003 | 11.10 | 11.38 | 10.93 | 11.03 | 221,353 | -0.06(-0.58%) |
Apr 02, 2003 | 10.54 | 11.23 | 10.54 | 11.09 | 294,288 | +0.62(+5.93%) |
Apr 01, 2003 | 10.39 | 10.64 | 10.37 | 10.47 | 248,675 | +0.07(+0.66%) |
Mar 31, 2003 | 10.91 | 10.91 | 10.35 | 10.40 | 252,931 | -0.57(-5.23%) |
Mar 28, 2003 | 11.17 | 11.30 | 10.97 | 10.98 | 180,393 | -0.21(-1.89%) |
Mar 27, 2003 | 10.78 | 11.35 | 10.74 | 11.19 | 163,424 | +0.37(+3.39%) |
Mar 26, 2003 | 11.00 | 11.10 | 10.82 | 10.82 | 140,818 | -0.26(-2.34%) |
Mar 25, 2003 | 10.91 | 11.33 | 10.77 | 11.08 | 182,811 | +0.14(+1.30%) |
Mar 24, 2003 | 11.45 | 11.56 | 10.89 | 10.94 | 145,074 | -0.57(-4.99%) |
Mar 21, 2003 | 10.76 | 11.55 | 10.71 | 11.51 | 493,210 | +0.72(+6.68%) |
Mar 20, 2003 | 10.80 | 10.89 | 10.60 | 10.79 | 263,431 | -0.06(-0.52%) |
Mar 19, 2003 | 10.54 | 10.94 | 10.54 | 10.85 | 204,608 | +0.07(+0.64%) |
Mar 18, 2003 | 10.90 | 10.91 | 10.65 | 10.78 | 194,107 | -0.06(-0.60%) |
Mar 17, 2003 | 10.67 | 10.84 | 10.64 | 10.84 | 229,688 | +0.16(+1.54%) |
Mar 14, 2003 | 10.68 | 10.78 | 10.65 | 10.68 | 133,066 | -0.01(-0.08%) |
Mar 13, 2003 | 10.56 | 10.79 | 10.56 | 10.69 | 183,380 | +0.18(+1.68%) |
Mar 12, 2003 | 10.37 | 10.62 | 10.24 | 10.51 | 218,512 | +0.18(+1.76%) |
Mar 11, 2003 | 10.21 | 10.47 | 10.21 | 10.33 | 170,182 | +0.09(+0.89%) |
Mar 10, 2003 | 10.39 | 10.41 | 10.24 | 10.24 | 148,881 | -0.17(-1.62%) |
Mar 07, 2003 | 10.43 | 10.49 | 10.23 | 10.41 | 246,359 | -0.03(-0.29%) |
Mar 06, 2003 | 10.42 | 10.57 | 10.40 | 10.44 | 249,138 | -0.02(-0.20%) |
Mar 05, 2003 | 10.46 | 10.51 | 10.30 | 10.46 | 237,098 | -0.03(-0.25%) |
Mar 04, 2003 | 10.43 | 10.69 | 10.43 | 10.49 | 304,476 | +0.01(+0.12%) |
Mar 03, 2003 | 10.27 | 10.60 | 10.26 | 10.47 | 341,754 | +0.14(+1.34%) |
Feb 28, 2003 | 10.09 | 10.60 | 10.09 | 10.34 | 356,110 | +0.22(+2.22%) |
Feb 27, 2003 | 9.523 | 10.22 | 9.523 | 10.11 | 251,453 | +0.53(+5.50%) |
Feb 26, 2003 | 9.778 | 9.851 | 9.549 | 9.584 | 134,062 | -0.18(-1.86%) |
Feb 25, 2003 | 9.363 | 9.795 | 9.363 | 9.765 | 142,629 | +0.33(+3.48%) |
Feb 24, 2003 | 9.502 | 9.601 | 9.368 | 9.437 | 94,700 | -0.15(-1.58%) |
Feb 21, 2003 | 9.484 | 9.601 | 9.432 | 9.588 | 220,427 | +0.12(+1.28%) |
Feb 20, 2003 | 9.286 | 9.627 | 9.286 | 9.467 | 192,410 | +0.18(+1.95%) |
Feb 19, 2003 | 9.307 | 9.497 | 9.130 | 9.286 | 169,951 | -0.32(-3.33%) |
Feb 18, 2003 | 9.299 | 9.610 | 9.221 | 9.605 | 132,441 | +0.33(+3.59%) |
Feb 14, 2003 | 9.070 | 9.359 | 9.070 | 9.273 | 213,481 | +0.20(+2.19%) |
Feb 13, 2003 | 8.957 | 9.152 | 8.862 | 9.074 | 137,998 | +0.13(+1.40%) |
Feb 12, 2003 | 8.975 | 9.225 | 8.931 | 8.949 | 96,089 | -0.19(-2.08%) |
Feb 11, 2003 | 9.070 | 9.350 | 8.975 | 9.139 | 157,448 | +0.02(+0.24%) |
Feb 10, 2003 | 9.156 | 9.229 | 8.918 | 9.117 | 175,276 | -0.06(-0.71%) |
Feb 07, 2003 | 9.502 | 9.597 | 9.169 | 9.182 | 74,556 | -0.30(-3.14%) |
Feb 06, 2003 | 9.281 | 9.493 | 9.281 | 9.480 | 73,630 | +0.19(+2.00%) |
Feb 05, 2003 | 9.316 | 9.683 | 9.260 | 9.294 | 85,901 | -0.13(-1.33%) |
Feb 04, 2003 | 9.402 | 9.445 | 9.355 | 9.419 | 87,522 | -0.04(-0.46%) |
Feb 03, 2003 | 9.458 | 9.635 | 9.376 | 9.463 | 109,519 | -0.08(-0.86%) |
Jan 31, 2003 | 9.333 | 9.588 | 9.286 | 9.545 | 150,270 | +0.19(+1.98%) |
Jan 30, 2003 | 9.705 | 9.782 | 9.268 | 9.359 | 141,643 | -0.35(-3.56%) |
Jan 29, 2003 | 9.545 | 9.717 | 9.407 | 9.705 | 177,360 | +0.13(+1.31%) |
Jan 28, 2003 | 9.502 | 9.635 | 9.437 | 9.579 | 137,998 | +0.06(+0.68%) |
Jan 27, 2003 | 9.394 | 9.601 | 9.394 | 9.514 | 176,897 | +0.10(+1.10%) |
Jan 24, 2003 | 9.778 | 9.834 | 9.411 | 9.411 | 135,683 | -0.40(-4.09%) |
Jan 23, 2003 | 9.739 | 9.817 | 9.631 | 9.813 | 138,230 | +0.13(+1.29%) |
Jan 22, 2003 | 9.998 | 10.05 | 9.653 | 9.687 | 95,394 | -0.37(-3.65%) |
Jan 21, 2003 | 10.15 | 10.20 | 10.02 | 10.05 | 113,918 | -0.10(-0.98%) |
Jan 17, 2003 | 10.48 | 10.48 | 10.15 | 10.15 | 249,138 | -0.34(-3.25%) |
Jan 16, 2003 | 10.62 | 10.90 | 10.49 | 10.49 | 118,549 | -0.17(-1.58%) |
Jan 15, 2003 | 10.78 | 10.78 | 10.55 | 10.66 | 75,482 | -0.10(-0.92%) |
Jan 14, 2003 | 10.56 | 10.77 | 10.50 | 10.76 | 116,696 | +0.23(+2.22%) |
Jan 13, 2003 | 10.59 | 10.75 | 10.48 | 10.53 | 153,048 | -0.12(-1.14%) |
Jan 10, 2003 | 10.88 | 10.91 | 10.50 | 10.65 | 227,605 | -0.19(-1.75%) |
Jan 09, 2003 | 10.56 | 10.91 | 10.56 | 10.84 | 174,582 | +0.27(+2.57%) |
Jan 08, 2003 | 10.85 | 10.90 | 10.57 | 10.57 | 182,917 | -0.33(-3.01%) |
Jan 07, 2003 | 10.82 | 10.94 | 10.68 | 10.90 | 216,491 | -0.01(-0.08%) |
Jan 06, 2003 | 10.78 | 10.98 | 10.76 | 10.91 | 285,953 | +0.11(+1.04%) |
Jan 03, 2003 | 10.83 | 10.89 | 10.52 | 10.79 | 196,810 | -0.00(-0.04%) |
Jan 02, 2003 | 10.72 | 10.92 | 10.65 | 10.80 | 169,256 | +0.07(+0.68%) |
Dec 31, 2002 | 10.61 | 10.89 | 10.61 | 10.72 | 271,366 | +0.22(+2.06%) |
Dec 30, 2002 | 10.40 | 10.65 | 10.30 | 10.51 | 246,359 | +0.00(+0.00%) |
Dec 27, 2002 | 10.38 | 10.53 | 10.20 | 10.51 | 173,424 | -0.01(-0.12%) |
Dec 26, 2002 | 10.37 | 10.65 | 10.27 | 10.52 | 167,172 | +0.12(+1.16%) |
Dec 24, 2002 | 10.19 | 10.62 | 10.37 | 10.40 | 93,774 | -0.19(-1.75%) |
Dec 23, 2002 | 10.19 | 10.59 | 9.990 | 10.59 | 658,040 | +0.48(+4.70%) |
Dec 20, 2002 | 10.19 | 10.19 | 9.990 | 10.11 | 574,453 | -0.02(-0.17%) |
Dec 19, 2002 | 10.34 | 10.34 | 10.06 | 10.13 | 508,696 | -0.14(-1.35%) |
Dec 18, 2002 | 10.46 | 10.46 | 10.15 | 10.27 | 206,997 | -0.21(-2.02%) |
Dec 17, 2002 | 10.69 | 10.69 | 10.39 | 10.48 | 240,339 | -0.32(-2.96%) |
Dec 16, 2002 | 10.12 | 11.02 | 10.10 | 10.80 | 330,409 | +0.57(+5.62%) |
Dec 13, 2002 | 10.59 | 10.72 | 10.14 | 10.22 | 194,494 | -0.41(-3.82%) |
Dec 12, 2002 | 11.19 | 11.23 | 10.49 | 10.63 | 651,557 | -0.64(-5.67%) |
Dec 11, 2002 | 11.34 | 11.55 | 11.22 | 11.27 | 187,316 | -0.14(-1.22%) |
Dec 10, 2002 | 11.16 | 11.48 | 11.08 | 11.41 | 290,121 | +0.22(+1.93%) |
Dec 09, 2002 | 11.89 | 11.89 | 11.18 | 11.19 | 220,195 | -0.81(-6.73%) |
Dec 06, 2002 | 11.74 | 12.02 | 11.60 | 12.00 | 235,940 | +0.23(+1.94%) |
Dec 05, 2002 | 11.77 | 11.95 | 11.70 | 11.77 | 236,866 | -0.02(-0.15%) |
Dec 04, 2002 | 11.71 | 11.89 | 11.60 | 11.79 | 113,223 | +0.06(+0.55%) |
Dec 03, 2002 | 11.77 | 11.82 | 11.66 | 11.72 | 129,431 | -0.05(-0.44%) |
Dec 02, 2002 | 11.75 | 12.03 | 11.69 | 11.77 | 369,771 | -0.04(-0.37%) |
Nov 29, 2002 | 11.76 | 11.99 | 11.76 | 11.82 | 81,965 | +0.10(+0.85%) |
Nov 27, 2002 | 11.43 | 11.72 | 11.17 | 11.72 | 293,594 | +0.32(+2.76%) |
Nov 26, 2002 | 11.55 | 11.86 | 11.21 | 11.40 | 220,890 | -0.30(-2.58%) |
Nov 25, 2002 | 11.38 | 11.73 | 11.27 | 11.70 | 157,216 | +0.25(+2.15%) |
Nov 22, 2002 | 11.12 | 11.48 | 11.12 | 11.46 | 126,189 | -0.01(-0.08%) |
Nov 21, 2002 | 11.18 | 11.47 | 11.18 | 11.47 | 128,042 | +0.25(+2.19%) |
Nov 20, 2002 | 10.72 | 11.22 | 10.72 | 11.22 | 85,901 | +0.49(+4.59%) |
Nov 19, 2002 | 10.93 | 10.99 | 10.66 | 10.73 | 90,532 | -0.05(-0.48%) |
Nov 18, 2002 | 10.80 | 11.06 | 10.71 | 10.78 | 135,683 | -0.09(-0.83%) |
Nov 15, 2002 | 10.77 | 11.12 | 10.75 | 10.87 | 318,369 | +0.07(+0.68%) |
Nov 14, 2002 | 10.80 | 11.12 | 10.68 | 10.80 | 336,429 | +0.13(+1.26%) |
Nov 13, 2002 | 10.87 | 11.26 | 10.65 | 10.66 | 266,040 | -0.40(-3.59%) |
Nov 12, 2002 | 11.06 | 11.28 | 10.97 | 11.06 | 238,950 | -0.05(-0.43%) |
Nov 11, 2002 | 11.54 | 11.66 | 11.03 | 11.11 | 146,102 | -0.48(-4.14%) |
Nov 08, 2002 | 11.54 | 11.79 | 11.54 | 11.59 | 89,143 | -0.15(-1.29%) |
Nov 07, 2002 | 11.27 | 11.83 | 11.27 | 11.74 | 164,625 | -0.02(-0.15%) |
Nov 06, 2002 | 11.46 | 11.77 | 11.23 | 11.76 | 86,596 | +0.29(+2.53%) |
Nov 05, 2002 | 11.28 | 11.49 | 11.25 | 11.47 | 62,747 | +0.20(+1.76%) |
Nov 04, 2002 | 11.38 | 11.60 | 11.04 | 11.27 | 163,699 | -0.08(-0.68%) |
Nov 01, 2002 | 11.03 | 11.39 | 11.03 | 11.35 | 193,800 | +0.16(+1.39%) |
Oct 31, 2002 | 10.93 | 11.49 | 10.93 | 11.19 | 167,404 | +0.09(+0.82%) |
Oct 30, 2002 | 10.79 | 11.14 | 10.73 | 11.10 | 128,968 | +0.32(+2.96%) |
Oct 29, 2002 | 10.79 | 10.81 | 10.46 | 10.78 | 145,870 | +0.13(+1.26%) |
Oct 28, 2002 | 10.78 | 10.84 | 10.52 | 10.65 | 97,247 | -0.13(-1.24%) |
Oct 25, 2002 | 10.56 | 10.80 | 10.36 | 10.78 | 84,512 | +0.31(+2.97%) |
Oct 24, 2002 | 10.69 | 10.76 | 10.43 | 10.47 | 117,391 | -0.03(-0.25%) |
Oct 23, 2002 | 10.79 | 10.79 | 10.30 | 10.49 | 190,134 | -0.09(-0.86%) |
Oct 22, 2002 | 10.80 | 10.80 | 10.54 | 10.59 | 118,317 | -0.28(-2.54%) |
Oct 21, 2002 | 10.48 | 10.86 | 10.30 | 10.86 | 123,411 | +0.37(+3.49%) |
Oct 18, 2002 | 10.74 | 10.80 | 10.51 | 10.50 | 144,481 | -0.24(-2.25%) |
Oct 17, 2002 | 10.09 | 10.74 | 10.09 | 10.74 | 102,544 | +0.57(+5.61%) |
Oct 16, 2002 | 10.57 | 10.62 | 10.11 | 10.17 | 101,169 | -0.41(-3.84%) |
Oct 15, 2002 | 9.696 | 10.57 | 9.696 | 10.57 | 113,107 | +0.89(+9.24%) |
Oct 14, 2002 | 10.02 | 10.05 | 9.627 | 9.679 | 95,626 | -0.37(-3.65%) |
Oct 11, 2002 | 9.903 | 10.13 | 9.752 | 10.05 | 82,428 | +0.23(+2.38%) |
Oct 10, 2002 | 9.264 | 9.813 | 9.242 | 9.813 | 127,579 | +0.55(+5.92%) |
Oct 09, 2002 | 9.571 | 9.795 | 9.264 | 9.264 | 210,471 | -0.54(-5.51%) |
Oct 08, 2002 | 9.497 | 9.825 | 9.381 | 9.804 | 154,438 | +0.35(+3.65%) |
Oct 07, 2002 | 9.510 | 9.627 | 9.407 | 9.458 | 200,283 | -0.19(-1.93%) |
Oct 04, 2002 | 10.11 | 10.12 | 9.467 | 9.644 | 126,653 | -0.12(-1.19%) |
Oct 03, 2002 | 9.920 | 10.24 | 9.752 | 9.761 | 151,891 | -0.16(-1.65%) |
Oct 02, 2002 | 10.08 | 10.37 | 9.925 | 9.925 | 209,313 | -0.31(-3.04%) |
Oct 01, 2002 | 10.21 | 10.39 | 9.977 | 10.24 | 261,641 | -0.02(-0.17%) |
Sep 30, 2002 | 10.07 | 10.38 | 9.739 | 10.25 | 197,780 | +0.15(+1.50%) |
Sep 27, 2002 | 10.52 | 10.62 | 9.977 | 10.10 | 160,689 | -0.40(-3.82%) |
Sep 26, 2002 | 10.23 | 10.61 | 10.06 | 10.50 | 120,169 | +0.26(+2.57%) |
Sep 25, 2002 | 9.882 | 10.24 | 9.882 | 10.24 | 169,256 | +0.31(+3.13%) |
Sep 24, 2002 | 9.960 | 10.01 | 9.778 | 9.929 | 123,786 | -0.03(-0.35%) |
Sep 23, 2002 | 10.04 | 10.44 | 9.938 | 9.964 | 134,944 | -0.40(-3.87%) |
Sep 20, 2002 | 10.15 | 10.38 | 10.06 | 10.37 | 497,290 | +0.00(+0.00%) |
Sep 19, 2002 | 10.22 | 10.49 | 10.02 | 10.37 | 329,483 | -0.05(-0.50%) |
Sep 18, 2002 | 10.15 | 10.53 | 10.09 | 10.42 | 124,337 | +0.04(+0.37%) |
Sep 17, 2002 | 10.49 | 10.55 | 10.23 | 10.38 | 163,829 | +0.01(+0.13%) |
Sep 16, 2002 | 10.15 | 10.55 | 10.15 | 10.36 | 208,155 | -0.10(-0.95%) |
Sep 13, 2002 | 10.37 | 10.51 | 10.15 | 10.46 | 199,287 | +0.10(+0.96%) |
Sep 12, 2002 | 10.41 | 10.57 | 10.17 | 10.37 | 176,897 | -0.08(-0.79%) |
Sep 11, 2002 | 10.57 | 10.65 | 10.37 | 10.45 | 133,367 | -0.12(-1.10%) |
Sep 10, 2002 | 10.51 | 10.58 | 10.15 | 10.56 | 22,274,268 | +0.12(+1.16%) |
Sep 09, 2002 | 10.11 | 10.50 | 9.994 | 10.44 | 229,225 | +0.21(+2.07%) |
Sep 06, 2002 | 9.890 | 10.23 | 9.890 | 10.23 | 385,516 | +0.27(+2.69%) |
Sep 05, 2002 | 9.696 | 10.11 | 9.696 | 9.964 | 410,059 | -0.03(-0.26%) |
Sep 04, 2002 | 9.610 | 9.993 | 9.566 | 9.990 | 479,753 | +0.25(+2.62%) |
Sep 03, 2002 | 9.687 | 9.791 | 9.470 | 9.735 | 441,549 | -0.03(-0.35%) |
Aug 30, 2002 | 9.756 | 9.951 | 9.687 | 9.769 | 210,934 | +0.01(+0.09%) |
Aug 29, 2002 | 9.510 | 9.916 | 9.381 | 9.761 | 212,554 | +0.06(+0.62%) |
Aug 28, 2002 | 9.851 | 9.908 | 9.493 | 9.700 | 406,725 | -0.28(-2.77%) |
Aug 27, 2002 | 10.32 | 10.60 | 9.895 | 9.977 | 252,917 | -0.35(-3.39%) |
Aug 26, 2002 | 10.26 | 10.57 | 9.998 | 10.33 | 134,539 | +0.00(+0.00%) |
Aug 23, 2002 | 10.43 | 10.49 | 9.985 | 10.33 | 258,863 | -0.10(-0.99%) |
Aug 22, 2002 | 11.04 | 11.11 | 10.28 | 10.43 | 459,840 | -0.60(-5.48%) |
Aug 21, 2002 | 10.87 | 11.12 | 10.65 | 11.03 | 165,088 | +0.06(+0.59%) |
Aug 20, 2002 | 11.12 | 11.20 | 10.84 | 10.97 | 113,232 | +0.12(+1.07%) |
Aug 16, 2002 | 10.63 | 10.91 | 10.39 | 10.85 | 119,012 | +0.22(+2.11%) |
Aug 15, 2002 | 10.71 | 10.75 | 10.55 | 10.63 | 98,173 | -0.07(-0.65%) |
Aug 14, 2002 | 10.21 | 10.70 | 9.860 | 10.70 | 259,557 | +0.48(+4.69%) |
Aug 13, 2002 | 10.23 | 10.70 | 10.22 | 10.22 | 158,605 | -0.21(-1.99%) |
Aug 12, 2002 | 10.58 | 10.58 | 10.23 | 10.43 | 112,112 | +0.18(+1.74%) |
Aug 07, 2002 | 10.23 | 10.26 | 9.808 | 10.25 | 254,028 | +0.25(+2.54%) |
Aug 06, 2002 | 9.653 | 10.19 | 9.653 | 9.994 | 367,226 | +0.36(+3.72%) |
Aug 05, 2002 | 9.843 | 10.31 | 9.631 | 9.635 | 358,499 | -0.26(-2.62%) |
Aug 02, 2002 | 10.04 | 10.58 | 9.882 | 9.895 | 285,698 | -0.41(-3.98%) |
Aug 01, 2002 | 9.946 | 10.63 | 9.946 | 10.30 | 210,702 | -0.10(-1.00%) |
Jul 31, 2002 | 10.26 | 10.71 | 9.998 | 10.41 | 215,101 | -0.14(-1.31%) |
Jul 30, 2002 | 9.981 | 10.69 | 9.977 | 10.55 | 254,693 | +0.10(+0.99%) |
Jul 29, 2002 | 10.10 | 10.58 | 9.955 | 10.44 | 224,129 | +0.51(+5.13%) |
Jul 26, 2002 | 10.27 | 10.28 | 9.752 | 9.933 | 277,386 | -0.22(-2.13%) |
Jul 25, 2002 | 9.679 | 10.25 | 9.597 | 10.15 | 348,006 | +0.19(+1.86%) |
Jul 24, 2002 | 9.730 | 9.990 | 9.204 | 9.964 | 402,881 | +0.49(+5.20%) |
Jul 23, 2002 | 9.610 | 9.804 | 9.467 | 9.471 | 520,071 | -0.20(-2.10%) |
Jul 22, 2002 | 10.24 | 10.24 | 9.553 | 9.674 | 268,124 | -0.22(-2.23%) |
Jul 19, 2002 | 10.08 | 10.11 | 9.716 | 9.895 | 399,177 | -0.16(-1.59%) |
Jul 17, 2002 | 9.566 | 10.16 | 9.566 | 10.05 | 315,127 | +0.19(+1.92%) |
Jul 12, 2002 | 9.804 | 10.32 | 9.661 | 9.865 | 341,754 | -0.18(-1.80%) |
Jul 11, 2002 | 10.28 | 10.57 | 9.808 | 10.05 | 408,901 | -0.30(-2.92%) |
Jul 10, 2002 | 10.62 | 10.86 | 10.28 | 10.35 | 92,384 | -0.42(-3.89%) |
Jul 09, 2002 | 10.74 | 10.77 | 10.74 | 10.77 | 177,129 | +0.03(+0.24%) |
Jul 08, 2002 | 10.86 | 10.86 | 10.74 | 10.74 | 203,987 | -0.32(-2.85%) |
Jul 05, 2002 | 10.45 | 11.10 | 10.45 | 11.06 | 116,696 | +0.54(+5.13%) |
Jul 04, 2002 | 10.49 | 11.06 | 10.19 | 10.52 | 233,393 | +0.00(+0.00%) |
Jul 03, 2002 | 10.49 | 11.06 | 10.19 | 10.52 | 232,235 | -0.06(-0.57%) |
Jul 02, 2002 | 10.41 | 11.03 | 10.39 | 10.58 | 150,501 | -0.21(-1.93%) |
Jul 01, 2002 | 10.80 | 11.32 | 10.24 | 10.78 | 343,838 | +0.13(+1.26%) |
Jun 28, 2002 | 10.98 | 11.72 | 10.30 | 10.65 | 804,374 | -0.53(-4.75%) |
Jun 27, 2002 | 10.89 | 11.34 | 10.77 | 11.18 | 410,059 | +0.10(+0.90%) |
Jun 26, 2002 | 10.85 | 11.13 | 10.68 | 11.08 | 315,822 | +0.19(+1.79%) |
Jun 25, 2002 | 11.34 | 11.51 | 10.80 | 10.89 | 223,437 | -0.50(-4.36%) |
Jun 21, 2002 | 11.21 | 12.00 | 10.99 | 11.38 | 494,572 | -0.11(-0.94%) |
Jun 20, 2002 | 11.55 | 11.79 | 11.48 | 11.49 | 246,128 | -0.15(-1.30%) |
Jun 19, 2002 | 11.40 | 12.19 | 11.34 | 11.64 | 307,486 | -0.14(-1.21%) |
Jun 18, 2002 | 11.64 | 12.09 | 11.64 | 11.79 | 125,495 | -0.05(-0.44%) |
Jun 17, 2002 | 11.62 | 12.29 | 11.62 | 11.84 | 358,657 | +0.22(+1.86%) |
Jun 14, 2002 | 11.66 | 11.67 | 11.41 | 11.62 | 337,124 | -0.08(-0.66%) |
Jun 12, 2002 | 11.62 | 11.74 | 11.51 | 11.70 | 129,431 | +0.08(+0.71%) |
Jun 11, 2002 | 11.70 | 11.95 | 11.62 | 11.62 | 246,591 | -0.13(-1.14%) |
Jun 10, 2002 | 11.51 | 11.88 | 11.51 | 11.75 | 111,139 | -0.02(-0.18%) |
Jun 07, 2002 | 11.41 | 11.79 | 11.18 | 11.77 | 211,860 | +0.28(+2.40%) |
Jun 06, 2002 | 11.96 | 12.09 | 11.44 | 11.50 | 131,283 | -0.54(-4.48%) |