Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.72 | 18.86 | 18.56 | 18.63 | 112,403,768 | +0.16(+0.86%) |
May 29, 2003 | 18.53 | 18.68 | 18.34 | 18.47 | 99,663,200 | -0.01(-0.04%) |
May 28, 2003 | 18.76 | 18.83 | 18.40 | 18.48 | 120,818,256 | -0.29(-1.53%) |
May 27, 2003 | 18.36 | 18.84 | 18.34 | 18.77 | 90,463,840 | +0.43(+2.35%) |
May 23, 2003 | 18.32 | 18.58 | 18.19 | 18.34 | 101,666,608 | +0.05(+0.25%) |
May 22, 2003 | 18.32 | 18.37 | 18.20 | 18.29 | 123,050,704 | +0.10(+0.54%) |
May 21, 2003 | 18.65 | 18.71 | 18.09 | 18.19 | 143,925,856 | -0.45(-2.44%) |
May 20, 2003 | 18.82 | 18.93 | 18.55 | 18.65 | 69,581,552 | -0.10(-0.52%) |
May 19, 2003 | 19.23 | 19.34 | 18.73 | 18.74 | 73,093,416 | -0.61(-3.17%) |
May 16, 2003 | 19.59 | 19.72 | 19.24 | 19.36 | 80,073,816 | -0.17(-0.85%) |
May 15, 2003 | 19.57 | 19.69 | 19.36 | 19.52 | 60,034,920 | +0.13(+0.66%) |
May 14, 2003 | 19.74 | 19.82 | 19.34 | 19.40 | 59,467,992 | -0.28(-1.42%) |
May 13, 2003 | 19.71 | 19.84 | 19.60 | 19.68 | 58,782,316 | -0.16(-0.80%) |
May 12, 2003 | 19.80 | 20.04 | 19.73 | 19.84 | 71,197,272 | -0.12(-0.61%) |
May 09, 2003 | 19.61 | 20.06 | 19.60 | 19.96 | 77,818,648 | +0.47(+2.41%) |
May 08, 2003 | 19.49 | 19.79 | 19.46 | 19.49 | 61,291,356 | -0.19(-0.96%) |
May 07, 2003 | 19.77 | 19.95 | 19.56 | 19.68 | 64,882,336 | -0.29(-1.44%) |
May 06, 2003 | 19.58 | 20.06 | 19.55 | 19.96 | 71,723,912 | +0.39(+1.97%) |
May 05, 2003 | 19.87 | 19.98 | 19.56 | 19.58 | 66,561,856 | -0.18(-0.92%) |
May 02, 2003 | 19.42 | 19.90 | 19.35 | 19.76 | 69,605,064 | +0.29(+1.48%) |
May 01, 2003 | 19.34 | 19.65 | 19.18 | 19.47 | 55,590,900 | +0.11(+0.59%) |
Apr 30, 2003 | 19.48 | 19.59 | 19.12 | 19.36 | 73,397,880 | -0.17(-0.89%) |
Apr 29, 2003 | 19.65 | 19.87 | 19.44 | 19.53 | 87,016,960 | +0.05(+0.23%) |
Apr 28, 2003 | 19.22 | 19.64 | 19.17 | 19.49 | 74,349,984 | +0.39(+2.06%) |
Apr 25, 2003 | 19.18 | 19.41 | 19.06 | 19.09 | 70,875,768 | -0.20(-1.06%) |
Apr 24, 2003 | 19.29 | 19.47 | 19.17 | 19.30 | 68,295,000 | -0.17(-0.89%) |
Apr 23, 2003 | 19.49 | 19.68 | 19.28 | 19.47 | 73,387,976 | -0.03(-0.15%) |
Apr 22, 2003 | 18.97 | 19.53 | 18.95 | 19.50 | 77,726,712 | +0.42(+2.18%) |
Apr 21, 2003 | 19.39 | 19.39 | 18.99 | 19.09 | 54,893,468 | -0.22(-1.14%) |
Apr 17, 2003 | 18.75 | 19.34 | 18.73 | 19.31 | 77,082,912 | +0.44(+2.33%) |
Apr 16, 2003 | 19.38 | 19.49 | 18.62 | 18.87 | 113,832,976 | +0.24(+1.30%) |
Apr 15, 2003 | 18.68 | 18.77 | 18.25 | 18.62 | 83,743,392 | -0.12(-0.65%) |
Apr 14, 2003 | 18.37 | 18.84 | 18.17 | 18.74 | 68,157,624 | +0.42(+2.31%) |
Apr 11, 2003 | 18.84 | 19.06 | 18.13 | 18.32 | 94,530,480 | -0.30(-1.59%) |
Apr 10, 2003 | 18.71 | 18.77 | 18.38 | 18.62 | 68,169,912 | +0.02(+0.08%) |
Apr 09, 2003 | 19.39 | 19.43 | 18.58 | 18.60 | 101,544,824 | -0.76(-3.95%) |
Apr 08, 2003 | 19.16 | 19.55 | 19.08 | 19.37 | 71,502,792 | +0.31(+1.63%) |
Apr 07, 2003 | 19.86 | 20.01 | 19.06 | 19.06 | 86,686,472 | +0.06(+0.32%) |
Apr 04, 2003 | 19.50 | 19.53 | 18.87 | 18.99 | 73,627,448 | -0.48(-2.49%) |
Apr 03, 2003 | 19.68 | 19.75 | 19.38 | 19.48 | 75,811,816 | +0.01(+0.04%) |
Apr 02, 2003 | 19.00 | 19.68 | 19.00 | 19.47 | 90,193,976 | +1.04(+5.63%) |
Apr 01, 2003 | 18.52 | 18.70 | 18.36 | 18.43 | 65,784,772 | +0.11(+0.58%) |
Mar 31, 2003 | 18.36 | 18.71 | 18.18 | 18.33 | 94,290,736 | -0.35(-1.86%) |
Mar 28, 2003 | 18.68 | 19.00 | 18.62 | 18.68 | 52,287,080 | -0.28(-1.48%) |
Mar 27, 2003 | 18.88 | 19.12 | 18.62 | 18.96 | 79,310,864 | -0.16(-0.83%) |
Mar 26, 2003 | 19.27 | 19.40 | 19.11 | 19.12 | 68,255,376 | -0.18(-0.94%) |
Mar 25, 2003 | 19.38 | 19.49 | 18.95 | 19.30 | 84,002,416 | +0.15(+0.79%) |
Mar 24, 2003 | 19.34 | 19.63 | 19.06 | 19.15 | 80,713,520 | -0.97(-4.82%) |
Mar 21, 2003 | 20.25 | 20.29 | 19.71 | 20.12 | 113,051,136 | +0.24(+1.22%) |
Mar 20, 2003 | 19.70 | 20.08 | 19.43 | 19.87 | 94,838,240 | -0.05(-0.27%) |
Mar 19, 2003 | 19.67 | 20.01 | 19.49 | 19.93 | 97,286,648 | +0.21(+1.08%) |
Mar 18, 2003 | 19.60 | 19.71 | 19.31 | 19.71 | 103,173,488 | +0.08(+0.42%) |
Mar 17, 2003 | 18.56 | 19.65 | 18.42 | 19.63 | 133,388,944 | +0.81(+4.30%) |
Mar 14, 2003 | 18.68 | 18.90 | 18.37 | 18.82 | 99,663,336 | +0.14(+0.77%) |
Mar 13, 2003 | 17.96 | 18.73 | 17.75 | 18.68 | 106,597,896 | +0.97(+5.47%) |
Mar 12, 2003 | 17.27 | 17.75 | 17.07 | 17.71 | 95,605,688 | +0.45(+2.59%) |
Mar 11, 2003 | 17.46 | 17.61 | 17.23 | 17.26 | 71,316,016 | -0.11(-0.65%) |
Mar 10, 2003 | 17.65 | 17.76 | 17.33 | 17.37 | 63,949,256 | -0.46(-2.59%) |
Mar 07, 2003 | 17.37 | 18.01 | 17.34 | 17.84 | 87,400,416 | +0.22(+1.25%) |
Mar 06, 2003 | 17.54 | 17.79 | 17.51 | 17.62 | 72,130,880 | -0.13(-0.73%) |
Mar 05, 2003 | 17.47 | 17.83 | 17.45 | 17.75 | 73,198,560 | +0.28(+1.60%) |
Mar 04, 2003 | 17.85 | 17.91 | 17.46 | 17.47 | 74,770,160 | -0.36(-2.00%) |
Mar 03, 2003 | 18.18 | 18.26 | 17.72 | 17.82 | 66,907,928 | -0.12(-0.67%) |
Feb 28, 2003 | 17.97 | 18.22 | 17.83 | 17.94 | 74,743,344 | +0.09(+0.51%) |
Feb 27, 2003 | 18.09 | 18.33 | 17.64 | 17.85 | 99,640,760 | -0.02(-0.13%) |
Feb 26, 2003 | 18.22 | 18.53 | 17.85 | 17.87 | 75,417,792 | -0.44(-2.40%) |
Feb 25, 2003 | 17.82 | 18.37 | 17.70 | 18.31 | 89,970,088 | +0.09(+0.50%) |
Feb 24, 2003 | 18.50 | 18.55 | 18.05 | 18.22 | 82,428,704 | -0.42(-2.27%) |
Feb 21, 2003 | 18.39 | 18.78 | 17.94 | 18.65 | 75,097,080 | +0.37(+2.03%) |
Feb 20, 2003 | 18.75 | 18.83 | 18.25 | 18.28 | 67,229,832 | -0.30(-1.59%) |
Feb 19, 2003 | 18.79 | 18.84 | 18.30 | 18.57 | 61,953,520 | -0.33(-1.72%) |
Feb 18, 2003 | 18.64 | 18.92 | 18.47 | 18.90 | 75,839,816 | +9.75(+106.71%) |
Feb 14, 2003 | 8.943 | 9.179 | 8.852 | 9.142 | 119,470,152 | +0.25(+2.79%) |
Feb 13, 2003 | 8.784 | 8.918 | 8.731 | 8.894 | 97,162,624 | +0.10(+1.18%) |
Feb 12, 2003 | 8.810 | 8.914 | 8.755 | 8.790 | 94,199,856 | +0.00(+0.00%) |
Feb 11, 2003 | 8.952 | 9.022 | 8.706 | 8.790 | 111,340,840 | -0.18(-1.98%) |
Feb 10, 2003 | 8.858 | 8.994 | 8.808 | 8.967 | 97,853,712 | +0.15(+1.72%) |
Feb 07, 2003 | 9.062 | 9.075 | 8.784 | 8.816 | 99,341,832 | -0.16(-1.77%) |
Feb 06, 2003 | 8.869 | 9.013 | 8.812 | 8.975 | 110,046,360 | +0.09(+0.98%) |
Feb 05, 2003 | 9.053 | 9.185 | 8.844 | 8.888 | 133,505,448 | -0.07(-0.76%) |
Feb 04, 2003 | 9.047 | 9.073 | 8.873 | 8.956 | 108,121,552 | -0.23(-2.55%) |
Feb 03, 2003 | 9.072 | 9.293 | 8.983 | 9.191 | 105,843,016 | +0.21(+2.32%) |
Jan 31, 2003 | 8.981 | 9.151 | 8.901 | 8.983 | 141,148,672 | -0.15(-1.62%) |
Jan 30, 2003 | 9.494 | 9.495 | 9.121 | 9.130 | 116,076,776 | -0.32(-3.35%) |
Jan 29, 2003 | 9.223 | 9.471 | 9.072 | 9.446 | 141,182,480 | +0.21(+2.23%) |
Jan 28, 2003 | 9.405 | 9.406 | 9.191 | 9.240 | 113,796,648 | -0.07(-0.71%) |
Jan 27, 2003 | 9.335 | 9.577 | 9.162 | 9.306 | 151,689,680 | -0.13(-1.36%) |
Jan 24, 2003 | 9.847 | 9.851 | 9.406 | 9.435 | 136,087,792 | -0.46(-4.65%) |
Jan 23, 2003 | 9.832 | 9.944 | 9.740 | 9.895 | 94,278,584 | +0.24(+2.51%) |
Jan 22, 2003 | 9.764 | 9.918 | 9.636 | 9.653 | 114,849,136 | -0.06(-0.64%) |
Jan 21, 2003 | 9.817 | 9.870 | 9.707 | 9.715 | 113,807,216 | -0.02(-0.25%) |
Jan 17, 2003 | 10.02 | 10.03 | 9.711 | 9.740 | 205,895,744 | -0.74(-7.03%) |
Jan 16, 2003 | 10.66 | 10.72 | 10.43 | 10.48 | 107,482,504 | -0.17(-1.63%) |
Jan 15, 2003 | 10.79 | 10.85 | 10.63 | 10.65 | 78,755,168 | -0.13(-1.23%) |
Jan 14, 2003 | 10.66 | 10.79 | 10.63 | 10.78 | 71,600,936 | +0.11(+1.03%) |
Jan 13, 2003 | 10.70 | 10.74 | 10.56 | 10.67 | 80,333,896 | +0.09(+0.84%) |
Jan 10, 2003 | 10.43 | 10.66 | 10.39 | 10.58 | 89,464,448 | +0.02(+0.20%) |
Jan 09, 2003 | 10.36 | 10.58 | 10.32 | 10.56 | 81,641,848 | +0.30(+2.89%) |
Jan 08, 2003 | 10.48 | 10.51 | 10.24 | 10.27 | 85,284,872 | -0.30(-2.80%) |
Jan 07, 2003 | 10.39 | 10.60 | 10.35 | 10.56 | 106,354,992 | +0.19(+1.88%) |
Jan 06, 2003 | 10.22 | 10.45 | 10.18 | 10.37 | 78,535,368 | +0.19(+1.82%) |
Jan 03, 2003 | 10.14 | 10.18 | 10.01 | 10.18 | 73,371,464 | +0.01(+0.13%) |
Jan 02, 2003 | 9.899 | 10.17 | 9.787 | 10.17 | 88,533,216 | +0.38(+3.91%) |
Dec 31, 2002 | 9.982 | 10.03 | 9.702 | 9.785 | 76,887,680 | -0.20(-1.99%) |
Dec 30, 2002 | 10.03 | 10.08 | 9.893 | 9.984 | 63,428,824 | -0.04(-0.42%) |
Dec 27, 2002 | 10.08 | 10.22 | 10.01 | 10.03 | 54,013,488 | -0.08(-0.79%) |
Dec 26, 2002 | 10.23 | 10.35 | 10.06 | 10.10 | 49,174,260 | -0.08(-0.80%) |
Dec 24, 2002 | 10.13 | 10.26 | 10.13 | 10.19 | 24,285,966 | -0.03(-0.33%) |
Dec 23, 2002 | 10.04 | 10.27 | 10.01 | 10.22 | 64,457,540 | +0.18(+1.81%) |
Dec 20, 2002 | 10.12 | 10.17 | 10.02 | 10.04 | 129,836,800 | -0.01(-0.13%) |
Dec 19, 2002 | 10.08 | 10.36 | 10.01 | 10.05 | 109,220,272 | -0.08(-0.78%) |
Dec 18, 2002 | 10.19 | 10.30 | 9.991 | 10.13 | 82,832,504 | -0.16(-1.53%) |
Dec 17, 2002 | 10.30 | 10.41 | 10.18 | 10.29 | 65,450,060 | -0.02(-0.22%) |
Dec 16, 2002 | 10.03 | 10.32 | 9.969 | 10.31 | 79,439,120 | +0.37(+3.77%) |
Dec 13, 2002 | 10.16 | 10.17 | 9.935 | 9.936 | 86,182,288 | -0.32(-3.08%) |
Dec 12, 2002 | 10.41 | 10.42 | 10.16 | 10.25 | 72,968,856 | -0.09(-0.90%) |
Dec 11, 2002 | 10.19 | 10.41 | 10.14 | 10.35 | 91,387,672 | +0.12(+1.20%) |
Dec 10, 2002 | 10.14 | 10.31 | 10.12 | 10.22 | 84,180,872 | +0.09(+0.90%) |
Dec 09, 2002 | 10.41 | 10.45 | 10.13 | 10.13 | 84,356,024 | -0.37(-3.50%) |
Dec 06, 2002 | 10.38 | 10.55 | 10.26 | 10.50 | 94,668,776 | +0.02(+0.23%) |
Dec 05, 2002 | 10.78 | 10.81 | 10.47 | 10.47 | 90,396,472 | -0.23(-2.12%) |
Dec 04, 2002 | 10.62 | 10.87 | 10.56 | 10.70 | 110,812,480 | -0.03(-0.30%) |
Dec 03, 2002 | 10.84 | 10.85 | 10.68 | 10.73 | 77,216,056 | -0.19(-1.70%) |
Dec 02, 2002 | 11.10 | 11.16 | 10.79 | 10.92 | 84,187,208 | +0.00(+0.02%) |
Nov 29, 2002 | 11.06 | 11.10 | 10.92 | 10.92 | 37,504,156 | -0.08(-0.69%) |
Nov 27, 2002 | 10.90 | 11.09 | 10.86 | 10.99 | 72,902,544 | +0.22(+2.07%) |
Nov 26, 2002 | 10.91 | 11.02 | 10.75 | 10.77 | 90,679,936 | -0.25(-2.28%) |
Nov 25, 2002 | 10.99 | 11.10 | 10.90 | 11.02 | 81,344,648 | +0.00(+0.02%) |
Nov 22, 2002 | 10.87 | 11.03 | 10.80 | 11.02 | 92,465,256 | +0.07(+0.66%) |
Nov 21, 2002 | 10.78 | 10.98 | 10.75 | 10.95 | 109,531,480 | +0.23(+2.15%) |
Nov 20, 2002 | 10.41 | 10.77 | 10.40 | 10.72 | 100,963,096 | +0.33(+3.21%) |
Nov 19, 2002 | 10.51 | 10.56 | 10.28 | 10.38 | 100,920,832 | -0.19(-1.77%) |
Nov 18, 2002 | 10.78 | 10.79 | 10.55 | 10.57 | 76,726,008 | -0.16(-1.48%) |
Nov 15, 2002 | 10.71 | 10.77 | 10.54 | 10.73 | 102,413,704 | -0.06(-0.53%) |
Nov 14, 2002 | 10.60 | 10.79 | 10.57 | 10.79 | 103,474,912 | +0.31(+2.95%) |
Nov 13, 2002 | 10.27 | 10.59 | 10.24 | 10.48 | 141,824,704 | +0.16(+1.56%) |
Nov 12, 2002 | 10.24 | 10.49 | 10.20 | 10.32 | 107,518,960 | +0.12(+1.21%) |
Nov 11, 2002 | 10.42 | 10.43 | 10.19 | 10.19 | 77,062,568 | -0.23(-2.25%) |
Nov 08, 2002 | 10.60 | 10.70 | 10.41 | 10.43 | 85,227,016 | -0.17(-1.63%) |
Nov 07, 2002 | 10.64 | 10.72 | 10.50 | 10.60 | 97,349,400 | -0.19(-1.79%) |
Nov 06, 2002 | 10.79 | 10.81 | 10.51 | 10.79 | 152,440,464 | +0.07(+0.62%) |
Nov 05, 2002 | 10.56 | 10.75 | 10.52 | 10.73 | 101,257,392 | +0.11(+1.03%) |
Nov 04, 2002 | 10.74 | 10.84 | 10.51 | 10.62 | 184,877,936 | +0.59(+5.85%) |
Nov 01, 2002 | 9.923 | 10.08 | 9.823 | 10.03 | 138,823,104 | -0.09(-0.88%) |
Oct 31, 2002 | 10.07 | 10.23 | 10.00 | 10.12 | 139,980,208 | +0.07(+0.68%) |
Oct 30, 2002 | 9.880 | 10.10 | 9.772 | 10.05 | 124,760,072 | +0.20(+2.00%) |
Oct 29, 2002 | 9.870 | 9.935 | 9.624 | 9.855 | 119,563,672 | +0.02(+0.23%) |
Oct 28, 2002 | 10.11 | 10.13 | 9.749 | 9.832 | 105,548,192 | -0.14(-1.39%) |
Oct 25, 2002 | 9.700 | 9.993 | 9.683 | 9.971 | 99,629,528 | +0.27(+2.83%) |
Oct 24, 2002 | 10.10 | 10.10 | 9.634 | 9.696 | 126,585,808 | -0.37(-3.70%) |
Oct 23, 2002 | 9.734 | 10.08 | 9.734 | 10.07 | 146,443,088 | +0.29(+2.96%) |
Oct 22, 2002 | 9.734 | 9.829 | 9.658 | 9.779 | 115,127,840 | -0.16(-1.60%) |
Oct 21, 2002 | 9.836 | 10.03 | 9.721 | 9.938 | 148,440,272 | -0.12(-1.20%) |
Oct 18, 2002 | 9.955 | 10.07 | 9.679 | 10.06 | 201,855,392 | +0.45(+4.69%) |
Oct 17, 2002 | 9.895 | 9.936 | 9.473 | 9.609 | 241,198,512 | +0.07(+0.71%) |
Oct 16, 2002 | 9.537 | 9.702 | 9.516 | 9.541 | 126,062,736 | -0.36(-3.60%) |
Oct 15, 2002 | 9.702 | 9.912 | 9.586 | 9.897 | 176,173,248 | +0.57(+6.09%) |
Oct 14, 2002 | 9.132 | 9.336 | 9.054 | 9.329 | 100,673,560 | +0.08(+0.86%) |
Oct 11, 2002 | 8.964 | 9.255 | 8.897 | 9.249 | 143,751,360 | +0.47(+5.37%) |
Oct 10, 2002 | 8.328 | 8.824 | 8.186 | 8.778 | 156,545,808 | +0.45(+5.43%) |
Oct 09, 2002 | 8.371 | 8.602 | 8.292 | 8.326 | 162,658,384 | -0.19(-2.22%) |
Oct 08, 2002 | 8.470 | 8.702 | 8.352 | 8.515 | 152,784,704 | +0.18(+2.13%) |
Oct 07, 2002 | 8.292 | 8.528 | 8.269 | 8.337 | 118,603,120 | +0.05(+0.64%) |
Oct 04, 2002 | 8.591 | 8.625 | 8.269 | 8.284 | 141,494,752 | -0.19(-2.30%) |
Oct 03, 2002 | 8.574 | 8.818 | 8.441 | 8.479 | 138,986,368 | -0.15(-1.78%) |
Oct 02, 2002 | 8.725 | 8.860 | 8.547 | 8.632 | 136,697,520 | -0.12(-1.34%) |
Oct 01, 2002 | 8.388 | 8.754 | 8.174 | 8.750 | 146,139,280 | +0.47(+5.69%) |
Sep 30, 2002 | 8.492 | 8.525 | 8.159 | 8.278 | 152,665,024 | -0.29(-3.34%) |
Sep 27, 2002 | 8.714 | 8.914 | 8.553 | 8.564 | 107,007,776 | -0.18(-2.06%) |
Sep 26, 2002 | 8.916 | 8.990 | 8.697 | 8.744 | 133,215,120 | -0.06(-0.67%) |
Sep 25, 2002 | 8.782 | 8.888 | 8.526 | 8.803 | 141,489,728 | +0.16(+1.91%) |
Sep 24, 2002 | 8.485 | 8.797 | 8.447 | 8.638 | 137,560,864 | +0.08(+0.91%) |
Sep 23, 2002 | 8.820 | 8.841 | 8.481 | 8.560 | 118,594,928 | -0.42(-4.70%) |
Sep 20, 2002 | 9.030 | 9.085 | 8.952 | 8.983 | 172,534,176 | +0.05(+0.55%) |
Sep 19, 2002 | 8.835 | 9.051 | 8.818 | 8.933 | 102,736,008 | -0.10(-1.15%) |
Sep 18, 2002 | 8.842 | 9.130 | 8.831 | 9.037 | 110,891,472 | +0.09(+0.97%) |
Sep 17, 2002 | 9.212 | 9.255 | 8.935 | 8.950 | 96,878,896 | -0.09(-1.03%) |
Sep 16, 2002 | 9.009 | 9.109 | 8.905 | 9.043 | 66,264,256 | -0.02(-0.27%) |
Sep 13, 2002 | 8.877 | 9.134 | 8.867 | 9.068 | 78,658,208 | +0.14(+1.61%) |
Sep 12, 2002 | 9.113 | 9.142 | 8.899 | 8.924 | 84,176,376 | -0.27(-2.94%) |
Sep 11, 2002 | 9.507 | 9.671 | 9.185 | 9.195 | 102,294,296 | -0.23(-2.43%) |
Sep 10, 2002 | 9.187 | 9.429 | 9.151 | 9.424 | 110,889,096 | +0.21(+2.24%) |
Sep 09, 2002 | 8.943 | 9.265 | 8.825 | 9.217 | 107,855,264 | +0.17(+1.84%) |
Sep 06, 2002 | 9.037 | 9.136 | 8.984 | 9.051 | 92,354,832 | +0.36(+4.16%) |
Sep 05, 2002 | 8.990 | 8.994 | 8.684 | 8.689 | 119,460,112 | -0.44(-4.77%) |
Sep 04, 2002 | 8.981 | 9.198 | 8.924 | 9.124 | 105,978,008 | +0.23(+2.53%) |
Sep 03, 2002 | 9.183 | 9.183 | 8.895 | 8.899 | 98,344,032 | -0.39(-4.20%) |
Aug 30, 2002 | 9.490 | 9.554 | 9.274 | 9.289 | 76,794,696 | -0.28(-2.97%) |
Aug 29, 2002 | 9.253 | 9.653 | 9.183 | 9.573 | 124,528,120 | +0.23(+2.43%) |
Aug 28, 2002 | 9.554 | 9.588 | 9.331 | 9.346 | 90,976,608 | -0.28(-2.87%) |
Aug 27, 2002 | 9.904 | 9.927 | 9.586 | 9.622 | 86,479,224 | -0.24(-2.42%) |
Aug 26, 2002 | 9.936 | 9.965 | 9.687 | 9.861 | 73,510,952 | -0.02(-0.23%) |
Aug 23, 2002 | 9.967 | 10.00 | 9.812 | 9.883 | 76,518,360 | -0.19(-1.90%) |
Aug 22, 2002 | 10.00 | 10.12 | 9.955 | 10.07 | 95,788,096 | +0.18(+1.82%) |
Aug 21, 2002 | 9.759 | 9.914 | 9.681 | 9.895 | 107,261,128 | +0.23(+2.43%) |
Aug 20, 2002 | 9.724 | 9.785 | 9.605 | 9.660 | 92,882,128 | -0.18(-1.85%) |
Aug 19, 2002 | 9.471 | 9.851 | 9.435 | 9.842 | 105,471,048 | +0.38(+4.00%) |
Aug 16, 2002 | 9.355 | 9.507 | 9.259 | 9.463 | 91,582,896 | +0.04(+0.46%) |
Aug 15, 2002 | 9.456 | 9.603 | 9.227 | 9.420 | 130,432,520 | +0.01(+0.12%) |
Aug 14, 2002 | 8.943 | 9.412 | 8.935 | 9.408 | 127,738,424 | +0.50(+5.63%) |
Aug 13, 2002 | 9.083 | 9.406 | 8.880 | 8.907 | 132,251,656 | -0.27(-2.91%) |
Aug 12, 2002 | 9.011 | 9.227 | 9.009 | 9.174 | 75,114,776 | +0.07(+0.73%) |
Aug 09, 2002 | 9.113 | 9.302 | 9.020 | 9.107 | 91,206,976 | -0.15(-1.62%) |
Aug 08, 2002 | 8.916 | 9.274 | 8.784 | 9.257 | 117,226,744 | +0.34(+3.86%) |
Aug 07, 2002 | 8.895 | 8.952 | 8.547 | 8.913 | 114,058,448 | +0.27(+3.11%) |
Aug 06, 2002 | 8.498 | 8.943 | 8.487 | 8.644 | 117,184,216 | +0.32(+3.82%) |
Aug 05, 2002 | 8.383 | 8.549 | 8.292 | 8.326 | 104,273,528 | -0.08(-0.95%) |
Aug 02, 2002 | 8.613 | 8.678 | 8.290 | 8.405 | 113,527,712 | -0.25(-2.93%) |
Aug 01, 2002 | 9.005 | 9.102 | 8.612 | 8.659 | 121,525,992 | -0.42(-4.65%) |
Jul 31, 2002 | 9.011 | 9.085 | 8.774 | 9.081 | 123,999,760 | -0.02(-0.25%) |
Jul 30, 2002 | 9.000 | 9.242 | 8.958 | 9.104 | 162,061,344 | -0.03(-0.31%) |
Jul 29, 2002 | 8.867 | 9.142 | 8.810 | 9.132 | 148,136,464 | +0.55(+6.39%) |
Jul 26, 2002 | 8.278 | 8.595 | 8.267 | 8.583 | 163,180,672 | +0.48(+5.88%) |
Jul 25, 2002 | 8.602 | 8.651 | 8.032 | 8.106 | 215,849,216 | -0.64(-7.35%) |
Jul 24, 2002 | 7.902 | 8.774 | 7.837 | 8.750 | 267,227,264 | +0.61(+7.49%) |
Jul 23, 2002 | 8.799 | 8.858 | 8.133 | 8.140 | 221,991,648 | -0.85(-9.47%) |
Jul 22, 2002 | 9.265 | 9.461 | 8.687 | 8.992 | 237,853,200 | -0.39(-4.14%) |
Jul 19, 2002 | 9.439 | 9.632 | 9.238 | 9.380 | 148,657,952 | -0.29(-3.03%) |
Jul 18, 2002 | 9.853 | 9.982 | 9.588 | 9.673 | 120,272,200 | -0.17(-1.71%) |
Jul 17, 2002 | 9.940 | 10.09 | 9.685 | 9.842 | 129,493,632 | +0.14(+1.46%) |
Jul 16, 2002 | 9.711 | 9.993 | 9.584 | 9.700 | 128,330,976 | -0.10(-1.06%) |
Jul 15, 2002 | 9.726 | 9.815 | 9.085 | 9.804 | 180,917,104 | -0.01(-0.12%) |
Jul 12, 2002 | 10.10 | 10.17 | 9.743 | 9.815 | 126,454,248 | -0.20(-1.98%) |
Jul 11, 2002 | 9.849 | 10.04 | 9.700 | 10.01 | 171,122,672 | +0.13(+1.28%) |
Jul 10, 2002 | 10.16 | 10.26 | 9.866 | 9.887 | 119,769,992 | -0.18(-1.82%) |
Jul 09, 2002 | 10.09 | 10.36 | 10.03 | 10.07 | 112,642,184 | +0.05(+0.55%) |
Jul 08, 2002 | 10.30 | 10.40 | 9.952 | 10.02 | 83,479,736 | -0.37(-3.52%) |
Jul 05, 2002 | 10.05 | 10.39 | 10.04 | 10.38 | 47,121,064 | +0.45(+4.54%) |
Jul 04, 2002 | 9.698 | 9.940 | 9.548 | 9.931 | 106,939,088 | +0.12(+1.22%) |
Jul 03, 2002 | 9.698 | 9.940 | 9.548 | 9.812 | 106,908,712 | +0.08(+0.78%) |
Jul 02, 2002 | 9.914 | 10.02 | 9.715 | 9.736 | 109,388,824 | -0.23(-2.32%) |
Jul 01, 2002 | 10.24 | 10.29 | 9.952 | 9.967 | 87,804,880 | -0.39(-3.73%) |
Jun 28, 2002 | 10.32 | 10.56 | 10.22 | 10.35 | 118,293,496 | -0.04(-0.40%) |
Jun 27, 2002 | 10.33 | 10.40 | 10.00 | 10.39 | 126,558,072 | +0.15(+1.46%) |
Jun 26, 2002 | 9.662 | 10.29 | 9.662 | 10.24 | 148,113,744 | +0.22(+2.23%) |
Jun 25, 2002 | 10.35 | 10.41 | 9.993 | 10.02 | 110,988,424 | -0.23(-2.23%) |
Jun 24, 2002 | 9.859 | 10.34 | 9.813 | 10.25 | 138,064,112 | +0.36(+3.60%) |
Jun 21, 2002 | 10.11 | 10.32 | 9.895 | 9.895 | 154,306,896 | -0.34(-3.36%) |
Jun 20, 2002 | 10.29 | 10.43 | 10.20 | 10.24 | 114,126,872 | -0.05(-0.48%) |
Jun 19, 2002 | 10.50 | 10.59 | 10.28 | 10.29 | 107,318,712 | -0.31(-2.91%) |
Jun 18, 2002 | 10.51 | 10.65 | 10.48 | 10.60 | 102,393,632 | +0.06(+0.56%) |
Jun 17, 2002 | 10.53 | 10.68 | 10.48 | 10.54 | 124,806,832 | +0.08(+0.78%) |
Jun 14, 2002 | 10.06 | 10.51 | 10.03 | 10.46 | 144,550,240 | +0.19(+1.90%) |
Jun 13, 2002 | 10.38 | 10.50 | 10.26 | 10.26 | 105,369,864 | -0.25(-2.38%) |
Jun 12, 2002 | 9.952 | 10.56 | 9.936 | 10.51 | 179,903,968 | +0.56(+5.65%) |
Jun 11, 2002 | 10.08 | 10.25 | 9.921 | 9.950 | 98,232,544 | -0.05(-0.47%) |
Jun 10, 2002 | 9.776 | 10.09 | 9.740 | 9.997 | 94,873,776 | +0.16(+1.62%) |
Jun 07, 2002 | 9.442 | 9.955 | 9.437 | 9.838 | 129,228,920 | +0.02(+0.15%) |
Jun 06, 2002 | 9.747 | 9.868 | 9.463 | 9.823 | 103,958,888 | +0.05(+0.46%) |
Jun 05, 2002 | 9.545 | 9.794 | 9.526 | 9.777 | 88,459,512 | +0.32(+3.36%) |
Jun 04, 2002 | 9.369 | 9.696 | 9.319 | 9.460 | 116,249,808 | +0.11(+1.13%) |