Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.99 | 14.30 | 13.98 | 14.30 | 395,376 | +0.46(+3.35%) |
May 29, 2003 | 13.24 | 13.84 | 13.21 | 13.84 | 253,476 | +0.63(+4.79%) |
May 28, 2003 | 12.66 | 13.31 | 12.66 | 13.21 | 181,748 | +0.65(+5.16%) |
May 27, 2003 | 11.83 | 12.58 | 11.83 | 12.56 | 174,362 | +0.87(+7.49%) |
May 23, 2003 | 11.66 | 11.73 | 11.63 | 11.68 | 59,287 | +0.03(+0.22%) |
May 22, 2003 | 11.61 | 11.69 | 11.57 | 11.66 | 84,751 | +0.04(+0.31%) |
May 21, 2003 | 11.60 | 11.63 | 11.60 | 11.62 | 65,312 | -0.01(-0.04%) |
May 20, 2003 | 11.58 | 11.64 | 11.53 | 11.63 | 89,416 | +0.05(+0.40%) |
May 19, 2003 | 11.64 | 11.70 | 11.58 | 11.58 | 94,276 | -0.09(-0.75%) |
May 16, 2003 | 11.64 | 11.69 | 11.58 | 11.67 | 30,518 | -0.03(-0.22%) |
May 15, 2003 | 11.67 | 11.73 | 11.63 | 11.69 | 146,759 | +0.03(+0.22%) |
May 14, 2003 | 11.65 | 11.77 | 11.64 | 11.67 | 117,407 | +0.04(+0.35%) |
May 13, 2003 | 11.55 | 11.73 | 11.54 | 11.63 | 88,250 | +0.10(+0.89%) |
May 12, 2003 | 11.47 | 11.58 | 11.42 | 11.52 | 51,511 | +0.10(+0.90%) |
May 09, 2003 | 11.45 | 11.59 | 11.40 | 11.42 | 46,263 | -0.01(-0.04%) |
May 08, 2003 | 11.56 | 11.56 | 11.41 | 11.43 | 73,477 | -0.13(-1.11%) |
May 07, 2003 | 11.48 | 11.58 | 11.47 | 11.55 | 152,396 | +0.11(+0.94%) |
May 06, 2003 | 11.47 | 11.52 | 11.40 | 11.45 | 135,291 | -0.03(-0.22%) |
May 05, 2003 | 11.32 | 11.47 | 11.32 | 11.47 | 162,504 | +0.15(+1.32%) |
May 02, 2003 | 11.19 | 11.39 | 11.18 | 11.32 | 62,980 | +0.10(+0.92%) |
May 01, 2003 | 10.91 | 11.26 | 10.84 | 11.22 | 87,861 | +0.31(+2.88%) |
Apr 30, 2003 | 10.80 | 11.03 | 10.80 | 10.91 | 53,066 | +0.08(+0.76%) |
Apr 29, 2003 | 10.93 | 11.07 | 10.81 | 10.82 | 52,872 | -0.11(-1.04%) |
Apr 28, 2003 | 10.83 | 11.02 | 10.81 | 10.94 | 117,407 | +0.07(+0.66%) |
Apr 25, 2003 | 10.78 | 10.87 | 10.67 | 10.87 | 116,824 | +0.07(+0.62%) |
Apr 24, 2003 | 10.85 | 10.93 | 10.69 | 10.80 | 122,461 | -0.02(-0.14%) |
Apr 23, 2003 | 10.67 | 10.89 | 10.60 | 10.81 | 149,092 | +0.20(+1.89%) |
Apr 22, 2003 | 10.16 | 10.67 | 10.15 | 10.61 | 84,751 | +0.43(+4.19%) |
Apr 21, 2003 | 9.919 | 10.20 | 9.919 | 10.19 | 41,598 | +0.36(+3.66%) |
Apr 17, 2003 | 9.826 | 9.929 | 9.543 | 9.826 | 154,729 | +0.00(+0.00%) |
Apr 16, 2003 | 10.08 | 10.26 | 9.810 | 9.826 | 37,710 | -0.31(-3.05%) |
Apr 15, 2003 | 9.991 | 10.13 | 9.970 | 10.13 | 15,356 | +0.14(+1.44%) |
Apr 14, 2003 | 9.826 | 9.991 | 9.826 | 9.991 | 6,220 | +0.21(+2.10%) |
Apr 11, 2003 | 9.893 | 9.893 | 9.733 | 9.785 | 13,995 | -0.09(-0.89%) |
Apr 10, 2003 | 9.682 | 9.898 | 9.682 | 9.872 | 13,606 | +0.15(+1.59%) |
Apr 09, 2003 | 9.733 | 9.980 | 9.713 | 9.718 | 34,600 | +0.06(+0.64%) |
Apr 08, 2003 | 9.620 | 9.666 | 9.620 | 9.656 | 4,470 | +0.09(+0.91%) |
Apr 07, 2003 | 9.774 | 9.826 | 9.543 | 9.569 | 34,600 | -0.15(-1.59%) |
Apr 04, 2003 | 9.795 | 9.805 | 9.723 | 9.723 | 23,909 | -0.05(-0.53%) |
Apr 03, 2003 | 9.800 | 10.08 | 9.713 | 9.774 | 124,016 | +0.01(+0.11%) |
Apr 02, 2003 | 9.651 | 9.774 | 9.610 | 9.764 | 181,748 | +0.11(+1.17%) |
Apr 01, 2003 | 9.672 | 9.723 | 9.605 | 9.651 | 99,135 | +0.10(+1.02%) |
Mar 31, 2003 | 9.754 | 9.754 | 9.543 | 9.553 | 95,636 | -0.18(-1.85%) |
Mar 28, 2003 | 9.774 | 9.903 | 9.728 | 9.733 | 110,993 | -0.04(-0.42%) |
Mar 27, 2003 | 9.672 | 9.774 | 9.517 | 9.774 | 57,148 | +0.14(+1.50%) |
Mar 26, 2003 | 9.929 | 10.00 | 9.600 | 9.630 | 41,598 | -0.34(-3.46%) |
Mar 25, 2003 | 10.14 | 10.23 | 9.913 | 9.975 | 21,770 | -0.20(-1.97%) |
Mar 24, 2003 | 10.13 | 10.29 | 10.08 | 10.18 | 63,952 | +0.02(+0.15%) |
Mar 21, 2003 | 10.03 | 10.16 | 9.883 | 10.16 | 77,753 | +0.08(+0.77%) |
Mar 20, 2003 | 10.21 | 10.22 | 9.836 | 10.08 | 76,587 | -0.20(-1.95%) |
Mar 19, 2003 | 10.38 | 10.42 | 10.24 | 10.28 | 53,844 | -0.07(-0.65%) |
Mar 18, 2003 | 10.04 | 10.35 | 9.677 | 10.35 | 187,969 | +0.58(+5.90%) |
Mar 17, 2003 | 9.888 | 10.01 | 9.687 | 9.774 | 95,636 | -0.15(-1.55%) |
Mar 14, 2003 | 9.980 | 9.980 | 9.795 | 9.929 | 39,265 | -0.05(-0.52%) |
Mar 13, 2003 | 9.749 | 9.980 | 9.636 | 9.980 | 45,485 | +0.23(+2.37%) |
Mar 12, 2003 | 9.713 | 9.800 | 9.620 | 9.749 | 62,202 | +0.02(+0.16%) |
Mar 11, 2003 | 9.774 | 9.846 | 9.677 | 9.733 | 61,036 | -0.04(-0.37%) |
Mar 10, 2003 | 9.919 | 9.919 | 9.713 | 9.769 | 64,729 | -0.18(-1.81%) |
Mar 07, 2003 | 9.800 | 9.960 | 9.800 | 9.949 | 85,723 | +0.12(+1.26%) |
Mar 06, 2003 | 9.919 | 9.960 | 9.816 | 9.826 | 27,796 | -0.14(-1.39%) |
Mar 05, 2003 | 9.826 | 9.985 | 9.805 | 9.965 | 36,544 | +0.10(+0.99%) |
Mar 04, 2003 | 9.759 | 9.888 | 9.661 | 9.867 | 32,073 | +0.07(+0.68%) |
Mar 03, 2003 | 9.795 | 9.877 | 9.677 | 9.800 | 27,408 | +0.03(+0.32%) |
Feb 28, 2003 | 9.872 | 9.872 | 9.769 | 9.769 | 21,576 | -0.11(-1.09%) |
Feb 27, 2003 | 9.697 | 10.01 | 9.697 | 9.877 | 16,911 | +0.15(+1.59%) |
Feb 26, 2003 | 9.826 | 9.831 | 9.610 | 9.723 | 32,656 | -0.08(-0.79%) |
Feb 25, 2003 | 9.672 | 9.816 | 9.636 | 9.800 | 62,786 | +0.10(+1.06%) |
Feb 24, 2003 | 9.795 | 9.841 | 9.661 | 9.697 | 31,878 | -0.03(-0.26%) |
Feb 21, 2003 | 9.702 | 9.744 | 9.517 | 9.723 | 25,269 | +0.06(+0.64%) |
Feb 20, 2003 | 9.502 | 9.749 | 9.430 | 9.661 | 35,183 | +0.10(+1.02%) |
Feb 19, 2003 | 9.944 | 9.944 | 9.430 | 9.564 | 111,187 | -0.34(-3.43%) |
Feb 18, 2003 | 9.584 | 9.919 | 9.584 | 9.903 | 14,578 | +0.33(+3.49%) |
Feb 14, 2003 | 9.492 | 9.708 | 9.399 | 9.569 | 23,131 | +0.10(+1.09%) |
Feb 13, 2003 | 9.404 | 9.538 | 9.404 | 9.466 | 11,857 | +0.05(+0.55%) |
Feb 12, 2003 | 9.600 | 9.672 | 9.414 | 9.414 | 33,239 | -0.20(-2.09%) |
Feb 11, 2003 | 9.672 | 9.672 | 9.419 | 9.615 | 25,853 | -0.03(-0.32%) |
Feb 10, 2003 | 9.569 | 9.661 | 9.466 | 9.646 | 21,187 | +0.10(+1.02%) |
Feb 07, 2003 | 9.980 | 10.02 | 9.517 | 9.548 | 80,474 | -0.38(-3.83%) |
Feb 06, 2003 | 9.805 | 9.929 | 9.486 | 9.929 | 113,714 | +0.06(+0.57%) |
Feb 05, 2003 | 9.785 | 9.996 | 9.708 | 9.872 | 51,317 | +0.14(+1.48%) |
Feb 04, 2003 | 9.774 | 9.826 | 9.672 | 9.728 | 84,362 | -0.05(-0.47%) |
Feb 03, 2003 | 9.867 | 9.955 | 9.723 | 9.774 | 92,332 | -0.22(-2.16%) |
Jan 31, 2003 | 9.738 | 10.02 | 9.651 | 9.991 | 40,431 | +0.23(+2.32%) |
Jan 30, 2003 | 9.955 | 9.955 | 9.697 | 9.764 | 59,870 | -0.19(-1.91%) |
Jan 29, 2003 | 9.836 | 9.955 | 9.774 | 9.955 | 158,228 | +0.17(+1.74%) |
Jan 28, 2003 | 9.713 | 9.929 | 9.672 | 9.785 | 90,582 | +0.14(+1.49%) |
Jan 27, 2003 | 9.877 | 9.929 | 9.579 | 9.641 | 84,945 | -0.23(-2.29%) |
Jan 24, 2003 | 10.19 | 10.23 | 9.841 | 9.867 | 143,649 | -0.32(-3.13%) |
Jan 23, 2003 | 10.80 | 10.93 | 10.13 | 10.19 | 239,869 | -0.49(-4.58%) |
Jan 22, 2003 | 11.08 | 11.14 | 10.62 | 10.67 | 45,680 | -0.39(-3.53%) |
Jan 21, 2003 | 11.63 | 11.68 | 11.07 | 11.07 | 90,582 | -0.59(-5.03%) |
Jan 17, 2003 | 11.65 | 11.69 | 11.50 | 11.65 | 68,811 | -0.08(-0.70%) |
Jan 16, 2003 | 11.83 | 11.93 | 11.67 | 11.73 | 123,433 | -0.23(-1.89%) |
Jan 15, 2003 | 11.52 | 11.99 | 11.52 | 11.96 | 194,189 | +0.38(+3.24%) |
Jan 14, 2003 | 11.42 | 11.60 | 11.42 | 11.59 | 74,643 | +0.17(+1.49%) |
Jan 13, 2003 | 11.50 | 11.70 | 11.42 | 11.42 | 122,267 | -0.15(-1.29%) |
Jan 10, 2003 | 11.47 | 11.63 | 11.45 | 11.56 | 88,250 | +0.05(+0.45%) |
Jan 09, 2003 | 11.47 | 11.53 | 11.42 | 11.51 | 49,956 | +0.06(+0.54%) |
Jan 08, 2003 | 11.45 | 11.48 | 11.32 | 11.45 | 71,533 | +0.00(+0.00%) |
Jan 07, 2003 | 11.55 | 11.55 | 11.41 | 11.45 | 37,516 | -0.08(-0.71%) |
Jan 06, 2003 | 11.24 | 11.57 | 11.24 | 11.53 | 53,844 | +0.29(+2.61%) |
Jan 03, 2003 | 10.95 | 11.35 | 10.95 | 11.24 | 31,295 | +0.29(+2.68%) |
Jan 02, 2003 | 10.85 | 11.00 | 10.80 | 10.95 | 16,522 | +0.14(+1.33%) |
Dec 31, 2002 | 10.75 | 10.98 | 10.70 | 10.80 | 37,904 | +0.11(+1.01%) |
Dec 30, 2002 | 10.76 | 10.81 | 10.67 | 10.70 | 37,321 | -0.11(-1.00%) |
Dec 27, 2002 | 10.92 | 10.92 | 10.73 | 10.80 | 36,738 | -0.13(-1.18%) |
Dec 26, 2002 | 11.10 | 11.26 | 10.80 | 10.93 | 66,868 | -0.20(-1.76%) |
Dec 24, 2002 | 11.11 | 11.14 | 11.10 | 11.13 | 5,053 | +0.03(+0.23%) |
Dec 23, 2002 | 11.02 | 11.15 | 11.02 | 11.10 | 16,133 | +0.08(+0.75%) |
Dec 20, 2002 | 10.75 | 11.06 | 10.75 | 11.02 | 42,570 | +0.06(+0.56%) |
Dec 19, 2002 | 11.00 | 11.00 | 10.85 | 10.96 | 13,412 | -0.02(-0.14%) |
Dec 18, 2002 | 11.11 | 11.11 | 10.97 | 10.97 | 15,550 | -0.14(-1.30%) |
Dec 17, 2002 | 10.96 | 11.13 | 10.91 | 11.12 | 27,408 | +0.11(+1.03%) |
Dec 16, 2002 | 10.57 | 11.01 | 10.57 | 11.00 | 33,628 | +0.46(+4.34%) |
Dec 13, 2002 | 10.56 | 10.80 | 10.48 | 10.55 | 79,308 | -0.01(-0.10%) |
Dec 12, 2002 | 10.57 | 10.80 | 10.54 | 10.56 | 56,954 | +0.01(+0.10%) |
Dec 11, 2002 | 10.75 | 10.80 | 10.55 | 10.55 | 34,017 | -0.18(-1.68%) |
Dec 10, 2002 | 10.75 | 10.80 | 10.51 | 10.73 | 78,531 | +0.01(+0.10%) |
Dec 09, 2002 | 10.62 | 10.80 | 10.47 | 10.72 | 100,885 | +0.20(+1.91%) |
Dec 06, 2002 | 10.29 | 10.62 | 10.27 | 10.52 | 93,498 | +0.21(+2.00%) |
Dec 05, 2002 | 10.19 | 10.44 | 10.19 | 10.31 | 29,546 | +0.09(+0.91%) |
Dec 04, 2002 | 10.34 | 10.35 | 10.12 | 10.22 | 16,522 | -0.17(-1.68%) |
Dec 03, 2002 | 10.42 | 10.54 | 10.37 | 10.39 | 47,040 | -0.09(-0.83%) |
Dec 02, 2002 | 10.60 | 10.60 | 10.43 | 10.48 | 30,907 | -0.12(-1.16%) |
Nov 29, 2002 | 10.61 | 10.79 | 10.59 | 10.60 | 16,717 | -0.01(-0.05%) |
Nov 27, 2002 | 10.59 | 10.68 | 10.49 | 10.61 | 62,786 | +0.02(+0.19%) |
Nov 26, 2002 | 10.70 | 10.70 | 10.49 | 10.59 | 55,982 | -0.06(-0.58%) |
Nov 25, 2002 | 10.71 | 10.76 | 10.61 | 10.65 | 32,267 | -0.10(-0.96%) |
Nov 22, 2002 | 10.79 | 10.80 | 10.66 | 10.75 | 73,282 | -0.05(-0.48%) |
Nov 21, 2002 | 10.72 | 10.91 | 10.72 | 10.80 | 67,645 | +0.13(+1.25%) |
Nov 20, 2002 | 10.70 | 10.75 | 10.56 | 10.67 | 109,632 | -0.01(-0.05%) |
Nov 19, 2002 | 10.67 | 10.84 | 10.66 | 10.67 | 38,876 | +0.02(+0.19%) |
Nov 18, 2002 | 10.73 | 10.85 | 10.57 | 10.65 | 93,887 | -0.04(-0.38%) |
Nov 15, 2002 | 10.65 | 10.70 | 10.62 | 10.70 | 12,246 | +0.07(+0.68%) |
Nov 14, 2002 | 10.32 | 10.62 | 10.32 | 10.62 | 42,764 | +0.28(+2.74%) |
Nov 13, 2002 | 10.42 | 10.49 | 10.26 | 10.34 | 39,459 | -0.08(-0.74%) |
Nov 12, 2002 | 10.45 | 10.55 | 10.29 | 10.42 | 51,706 | -0.05(-0.49%) |
Nov 11, 2002 | 10.55 | 10.55 | 10.41 | 10.47 | 68,228 | -0.03(-0.29%) |
Nov 08, 2002 | 10.55 | 10.57 | 10.47 | 10.50 | 46,457 | +0.00(+0.00%) |
Nov 07, 2002 | 10.65 | 10.65 | 10.39 | 10.50 | 44,319 | -0.21(-1.97%) |
Nov 06, 2002 | 10.57 | 10.75 | 10.56 | 10.71 | 40,820 | +0.17(+1.66%) |
Nov 05, 2002 | 10.44 | 10.55 | 10.30 | 10.54 | 47,429 | +0.09(+0.89%) |
Nov 04, 2002 | 10.25 | 10.57 | 10.19 | 10.44 | 29,351 | +0.21(+2.01%) |
Nov 01, 2002 | 9.852 | 10.26 | 9.810 | 10.24 | 42,375 | +0.32(+3.22%) |
Oct 31, 2002 | 9.810 | 9.965 | 9.744 | 9.919 | 82,807 | +0.12(+1.21%) |
Oct 30, 2002 | 9.831 | 9.877 | 9.651 | 9.800 | 42,958 | -0.03(-0.26%) |
Oct 29, 2002 | 9.677 | 9.826 | 9.543 | 9.826 | 27,602 | +0.08(+0.84%) |
Oct 28, 2002 | 9.924 | 9.924 | 9.656 | 9.744 | 10,885 | -0.19(-1.87%) |
Oct 25, 2002 | 9.543 | 9.955 | 9.517 | 9.929 | 48,207 | +0.33(+3.49%) |
Oct 24, 2002 | 9.831 | 9.831 | 9.383 | 9.594 | 6,842,313 | -0.23(-2.36%) |
Oct 23, 2002 | 9.610 | 9.826 | 9.610 | 9.826 | 27,408 | +0.23(+2.36%) |
Oct 22, 2002 | 9.898 | 9.955 | 9.600 | 9.600 | 37,321 | -0.28(-2.81%) |
Oct 21, 2002 | 10.05 | 10.19 | 9.800 | 9.877 | 73,282 | -0.25(-2.44%) |
Oct 18, 2002 | 10.22 | 10.22 | 10.03 | 10.12 | 34,211 | +0.03(+0.31%) |
Oct 17, 2002 | 18.21 | 10.19 | 9.620 | 10.09 | 93,693 | +0.99(+10.85%) |
Oct 16, 2002 | 9.774 | 9.800 | 8.982 | 9.106 | 100,496 | -0.60(-6.15%) |
Oct 15, 2002 | 9.646 | 9.831 | 9.600 | 9.702 | 107,494 | +0.06(+0.64%) |
Oct 14, 2002 | 9.548 | 9.672 | 9.548 | 9.641 | 29,157 | +0.12(+1.24%) |
Oct 11, 2002 | 9.260 | 9.620 | 9.260 | 9.522 | 55,010 | +0.26(+2.83%) |
Oct 10, 2002 | 8.694 | 9.342 | 8.694 | 9.260 | 90,388 | +0.56(+6.38%) |
Oct 09, 2002 | 9.198 | 9.260 | 8.699 | 8.704 | 70,561 | -0.55(-5.90%) |
Oct 08, 2002 | 9.275 | 9.337 | 9.219 | 9.250 | 46,457 | +0.02(+0.17%) |
Oct 07, 2002 | 9.800 | 9.800 | 9.085 | 9.234 | 38,293 | -0.54(-5.53%) |
Oct 04, 2002 | 10.42 | 10.42 | 9.677 | 9.774 | 63,952 | -0.67(-6.40%) |
Oct 03, 2002 | 10.65 | 10.65 | 10.44 | 10.44 | 27,991 | -0.16(-1.50%) |
Oct 02, 2002 | 10.75 | 10.98 | 10.60 | 10.60 | 71,144 | -0.17(-1.62%) |
Oct 01, 2002 | 10.31 | 10.78 | 10.24 | 10.78 | 64,924 | +0.49(+4.75%) |
Sep 30, 2002 | 10.29 | 10.41 | 10.18 | 10.29 | 107,688 | -0.03(-0.25%) |
Sep 27, 2002 | 9.769 | 10.42 | 9.769 | 10.31 | 151,425 | +0.56(+5.69%) |
Sep 26, 2002 | 9.311 | 9.774 | 9.311 | 9.759 | 2,507,552 | +0.45(+4.81%) |
Sep 25, 2002 | 9.414 | 9.440 | 9.265 | 9.311 | 57,732 | -0.15(-1.63%) |
Sep 24, 2002 | 9.553 | 9.744 | 9.342 | 9.466 | 51,122 | -0.13(-1.34%) |
Sep 23, 2002 | 9.826 | 9.826 | 9.517 | 9.594 | 136,846 | -0.31(-3.12%) |
Sep 20, 2002 | 10.14 | 10.21 | 9.800 | 9.903 | 55,399 | -0.23(-2.28%) |
Sep 19, 2002 | 10.24 | 10.24 | 10.01 | 10.13 | 380,992 | -0.16(-1.55%) |
Sep 18, 2002 | 10.29 | 10.38 | 10.29 | 10.29 | 45,874 | -0.01(-0.10%) |
Sep 17, 2002 | 10.29 | 10.44 | 10.29 | 10.30 | 61,036 | -0.04(-0.35%) |
Sep 16, 2002 | 10.37 | 10.68 | 10.33 | 10.34 | 85,334 | -0.09(-0.84%) |
Sep 13, 2002 | 10.19 | 10.54 | 10.16 | 10.43 | 48,012 | +0.24(+2.37%) |
Sep 12, 2002 | 10.43 | 10.43 | 10.19 | 10.19 | 55,010 | -0.27(-2.56%) |
Sep 11, 2002 | 10.57 | 10.62 | 10.37 | 10.45 | 52,483 | -0.02(-0.15%) |
Sep 10, 2002 | 10.29 | 10.69 | 10.29 | 10.47 | 56,760 | +0.18(+1.75%) |
Sep 09, 2002 | 10.55 | 10.59 | 9.980 | 10.29 | 140,733 | -0.21(-1.96%) |
Sep 06, 2002 | 9.929 | 10.54 | 9.929 | 10.49 | 45,874 | +0.62(+6.25%) |
Sep 05, 2002 | 9.903 | 10.03 | 9.780 | 9.877 | 9,602,565 | -0.21(-2.04%) |
Sep 04, 2002 | 10.34 | 10.34 | 10.04 | 10.08 | 137,040 | -0.26(-2.54%) |
Sep 03, 2002 | 10.43 | 10.48 | 10.30 | 10.35 | 60,842 | -0.08(-0.79%) |
Aug 30, 2002 | 10.47 | 10.51 | 10.34 | 10.43 | 155,118 | -0.04(-0.34%) |
Aug 29, 2002 | 10.68 | 10.79 | 10.46 | 10.46 | 148,509 | -0.30(-2.77%) |
Aug 28, 2002 | 11.06 | 11.06 | 10.76 | 10.76 | 60,259 | -0.24(-2.20%) |
Aug 27, 2002 | 11.06 | 11.11 | 10.87 | 11.00 | 46,457 | -0.01(-0.05%) |
Aug 26, 2002 | 10.73 | 11.01 | 10.68 | 11.01 | 49,762 | +0.26(+2.39%) |
Aug 23, 2002 | 10.85 | 10.91 | 10.74 | 10.75 | 25,269 | -0.14(-1.28%) |
Aug 22, 2002 | 10.97 | 11.03 | 10.75 | 10.89 | 106,716 | -0.16(-1.49%) |
Aug 21, 2002 | 10.65 | 11.06 | 10.65 | 11.06 | 97,191 | +0.35(+3.32%) |
Aug 20, 2002 | 10.49 | 10.78 | 10.39 | 10.70 | 26,824 | +0.03(+0.24%) |
Aug 16, 2002 | 10.75 | 10.80 | 10.60 | 10.67 | 48,790 | -0.11(-1.00%) |
Aug 15, 2002 | 10.60 | 10.88 | 10.60 | 10.78 | 82,613 | +0.22(+2.09%) |
Aug 14, 2002 | 10.51 | 10.56 | 10.31 | 10.56 | 84,362 | +0.23(+2.24%) |
Aug 13, 2002 | 10.55 | 10.55 | 10.29 | 10.33 | 46,652 | -0.23(-2.19%) |
Aug 12, 2002 | 10.52 | 10.65 | 10.29 | 10.56 | 55,205 | +0.50(+5.01%) |
Aug 07, 2002 | 10.06 | 10.18 | 10.02 | 10.06 | 54,816 | +0.03(+0.26%) |
Aug 06, 2002 | 9.466 | 10.34 | 9.466 | 10.03 | 89,805 | +0.62(+6.56%) |
Aug 05, 2002 | 9.800 | 9.831 | 9.337 | 9.414 | 62,980 | -0.46(-4.69%) |
Aug 02, 2002 | 10.26 | 10.28 | 9.877 | 9.877 | 32,267 | -0.40(-3.86%) |
Aug 01, 2002 | 10.24 | 10.34 | 10.16 | 10.27 | 47,429 | +0.08(+0.81%) |
Jul 31, 2002 | 10.55 | 10.55 | 9.774 | 10.19 | 143,260 | -0.35(-3.37%) |
Jul 30, 2002 | 10.81 | 11.21 | 10.26 | 10.55 | 139,567 | -0.26(-2.43%) |
Jul 29, 2002 | 10.92 | 11.06 | 10.42 | 10.81 | 158,034 | -0.07(-0.66%) |
Jul 26, 2002 | 10.85 | 10.93 | 10.60 | 10.88 | 64,729 | +0.08(+0.71%) |
Jul 25, 2002 | 10.91 | 10.93 | 10.47 | 10.80 | 79,503 | -0.15(-1.41%) |
Jul 24, 2002 | 10.91 | 11.06 | 10.53 | 10.96 | 218,876 | -0.03(-0.28%) |
Jul 23, 2002 | 11.81 | 11.81 | 10.91 | 10.99 | 65,507 | -1.00(-8.33%) |
Jul 22, 2002 | 11.94 | 12.00 | 11.72 | 11.99 | 83,973 | -0.05(-0.43%) |
Jul 19, 2002 | 11.83 | 12.09 | 11.55 | 12.04 | 116,824 | -0.51(-4.10%) |
Jul 17, 2002 | 12.65 | 12.76 | 12.51 | 12.55 | 133,736 | -0.58(-4.43%) |
Jul 12, 2002 | 13.40 | 13.47 | 13.12 | 13.13 | 76,587 | -0.39(-2.89%) |
Jul 11, 2002 | 13.84 | 13.84 | 13.34 | 13.52 | 77,364 | -0.37(-2.67%) |
Jul 10, 2002 | 14.39 | 14.39 | 13.89 | 13.90 | 53,261 | -0.50(-3.47%) |
Jul 09, 2002 | 14.71 | 14.85 | 14.22 | 14.39 | 102,829 | -0.37(-2.51%) |
Jul 08, 2002 | 15.00 | 15.00 | 14.76 | 14.76 | 69,978 | -0.23(-1.54%) |
Jul 05, 2002 | 14.82 | 15.07 | 14.82 | 15.00 | 18,660 | +0.18(+1.22%) |
Jul 04, 2002 | 15.52 | 15.52 | 14.65 | 14.82 | 60,842 | +0.00(+0.00%) |
Jul 03, 2002 | 15.52 | 15.52 | 14.65 | 14.82 | 60,842 | -0.70(-4.54%) |
Jul 02, 2002 | 16.08 | 16.09 | 15.38 | 15.52 | 62,591 | -0.64(-3.95%) |
Jul 01, 2002 | 16.33 | 16.44 | 16.13 | 16.16 | 137,818 | -0.28(-1.69%) |
Jun 28, 2002 | 16.23 | 16.46 | 16.13 | 16.44 | 138,984 | +0.12(+0.72%) |
Jun 27, 2002 | 15.59 | 16.43 | 15.42 | 16.32 | 116,630 | +0.68(+4.34%) |
Jun 26, 2002 | 15.20 | 15.70 | 15.05 | 15.64 | 67,062 | +0.51(+3.40%) |
Jun 25, 2002 | 15.18 | 15.43 | 15.08 | 15.12 | 7,367,150 | +0.16(+1.07%) |
Jun 21, 2002 | 15.28 | 15.38 | 14.91 | 14.97 | 83,001 | -0.42(-2.71%) |
Jun 20, 2002 | 15.12 | 15.47 | 15.09 | 15.38 | 239,869 | +0.29(+1.91%) |
Jun 19, 2002 | 15.61 | 15.61 | 15.09 | 15.09 | 36,932 | -0.52(-3.33%) |
Jun 18, 2002 | 15.53 | 15.69 | 15.45 | 15.61 | 93,887 | +0.03(+0.20%) |
Jun 17, 2002 | 15.43 | 15.74 | 15.43 | 15.58 | 33,434 | +0.23(+1.47%) |
Jun 14, 2002 | 15.61 | 15.61 | 15.28 | 15.36 | 58,120 | -0.08(-0.50%) |
Jun 12, 2002 | 15.51 | 15.51 | 15.36 | 15.43 | 96,025 | -0.08(-0.50%) |
Jun 11, 2002 | 15.51 | 15.59 | 15.46 | 15.51 | 186,219 | -0.05(-0.33%) |
Jun 10, 2002 | 15.64 | 15.64 | 15.56 | 15.56 | 60,259 | -0.08(-0.49%) |
Jun 07, 2002 | 15.48 | 15.64 | 15.42 | 15.64 | 31,101 | +0.00(+0.00%) |
Jun 06, 2002 | 15.62 | 15.75 | 15.43 | 15.64 | 62,202 | -0.11(-0.69%) |