Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.886 | 8.946 | 8.645 | 8.755 | 166,217 | -0.14(-1.61%) |
Jun 27, 2003 | 8.824 | 8.946 | 8.797 | 8.898 | 48,033 | +0.07(+0.81%) |
Jun 26, 2003 | 8.886 | 8.886 | 8.818 | 8.827 | 13,851 | -0.06(-0.70%) |
Jun 25, 2003 | 8.851 | 8.997 | 8.842 | 8.889 | 18,319 | +0.04(+0.47%) |
Jun 24, 2003 | 9.137 | 9.137 | 8.845 | 8.848 | 29,937 | -0.07(-0.74%) |
Jun 23, 2003 | 9.027 | 9.248 | 8.913 | 8.913 | 24,798 | -0.10(-1.06%) |
Jun 20, 2003 | 9.074 | 9.131 | 8.979 | 9.009 | 5,361 | -0.09(-1.02%) |
Jun 19, 2003 | 9.101 | 9.251 | 9.072 | 9.101 | 18,766 | +0.04(+0.40%) |
Jun 18, 2003 | 9.077 | 9.113 | 8.952 | 9.066 | 14,074 | -0.05(-0.52%) |
Jun 17, 2003 | 9.027 | 9.248 | 9.027 | 9.113 | 16,532 | +0.09(+0.96%) |
Jun 16, 2003 | 8.967 | 9.092 | 8.967 | 9.027 | 16,979 | -0.06(-0.66%) |
Jun 13, 2003 | 8.958 | 9.101 | 8.952 | 9.086 | 19,660 | +0.09(+1.03%) |
Jun 12, 2003 | 9.051 | 9.140 | 8.952 | 8.994 | 12,064 | +0.00(+0.00%) |
Jun 11, 2003 | 8.892 | 9.018 | 8.889 | 8.994 | 75,959 | +0.07(+0.80%) |
Jun 10, 2003 | 8.881 | 8.922 | 8.881 | 8.922 | 13,181 | +0.01(+0.07%) |
Jun 09, 2003 | 8.937 | 8.922 | 8.875 | 8.916 | 5,808 | -0.02(-0.23%) |
Jun 06, 2003 | 8.940 | 8.952 | 8.937 | 8.937 | 19,213 | +0.00(+0.00%) |
Jun 05, 2003 | 9.027 | 9.027 | 8.937 | 8.937 | 13,181 | -0.05(-0.60%) |
Jun 04, 2003 | 8.964 | 9.074 | 8.964 | 8.991 | 26,362 | -0.03(-0.30%) |
Jun 03, 2003 | 8.937 | 9.095 | 8.937 | 9.018 | 29,937 | +0.08(+0.90%) |
Jun 02, 2003 | 9.340 | 9.340 | 8.937 | 8.937 | 27,479 | -0.15(-1.67%) |
May 30, 2003 | 9.072 | 9.176 | 9.057 | 9.089 | 25,915 | -0.06(-0.62%) |
May 29, 2003 | 9.012 | 9.206 | 9.000 | 9.146 | 55,405 | +0.11(+1.19%) |
May 28, 2003 | 9.018 | 9.131 | 8.970 | 9.039 | 24,128 | +0.03(+0.30%) |
May 27, 2003 | 9.000 | 9.074 | 8.976 | 9.012 | 18,766 | -0.08(-0.92%) |
May 23, 2003 | 9.101 | 9.146 | 9.089 | 9.095 | 37,756 | +0.07(+0.73%) |
May 22, 2003 | 9.080 | 9.113 | 9.030 | 9.030 | 33,511 | -0.08(-0.85%) |
May 21, 2003 | 9.074 | 9.161 | 9.057 | 9.107 | 15,638 | +0.00(+0.03%) |
May 20, 2003 | 9.128 | 9.295 | 9.101 | 9.104 | 9,830 | -0.05(-0.55%) |
May 19, 2003 | 9.104 | 9.265 | 9.104 | 9.155 | 16,979 | +0.02(+0.26%) |
May 16, 2003 | 9.167 | 9.251 | 9.119 | 9.131 | 42,001 | -0.06(-0.62%) |
May 15, 2003 | 9.316 | 9.316 | 9.167 | 9.188 | 34,405 | -0.13(-1.38%) |
May 14, 2003 | 9.415 | 9.415 | 9.316 | 9.316 | 7,372 | -0.08(-0.89%) |
May 13, 2003 | 9.459 | 9.459 | 9.400 | 9.400 | 12,734 | +0.07(+0.70%) |
May 12, 2003 | 9.355 | 9.400 | 9.334 | 9.334 | 11,170 | -0.07(-0.70%) |
May 09, 2003 | 9.459 | 9.459 | 9.343 | 9.400 | 11,393 | +0.00(+0.00%) |
May 08, 2003 | 9.131 | 9.474 | 9.131 | 9.400 | 34,852 | +0.27(+2.94%) |
May 07, 2003 | 9.101 | 9.131 | 9.045 | 9.131 | 38,873 | +0.03(+0.33%) |
May 06, 2003 | 8.988 | 9.101 | 8.988 | 9.101 | 22,341 | +0.10(+1.06%) |
May 05, 2003 | 8.922 | 9.060 | 8.910 | 9.006 | 11,840 | +0.05(+0.60%) |
May 02, 2003 | 8.863 | 8.952 | 8.863 | 8.952 | 7,819 | +0.15(+1.69%) |
May 01, 2003 | 8.698 | 8.866 | 8.672 | 8.803 | 33,958 | +0.08(+0.89%) |
Apr 30, 2003 | 8.627 | 8.725 | 8.618 | 8.725 | 12,510 | +0.10(+1.14%) |
Apr 29, 2003 | 8.719 | 8.719 | 8.627 | 8.627 | 11,170 | -0.06(-0.65%) |
Apr 28, 2003 | 8.654 | 8.684 | 8.594 | 8.684 | 5,585 | +0.13(+1.57%) |
Apr 25, 2003 | 8.612 | 8.645 | 8.549 | 8.549 | 11,393 | +0.01(+0.10%) |
Apr 24, 2003 | 8.505 | 8.570 | 8.502 | 8.540 | 28,373 | +0.04(+0.49%) |
Apr 23, 2003 | 8.364 | 8.502 | 8.364 | 8.499 | 17,872 | +0.13(+1.50%) |
Apr 22, 2003 | 8.439 | 8.439 | 8.320 | 8.373 | 8,042 | -0.03(-0.32%) |
Apr 21, 2003 | 8.275 | 8.400 | 8.275 | 8.400 | 1,340 | -0.07(-0.88%) |
Apr 17, 2003 | 8.475 | 8.475 | 8.475 | 8.475 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 8.454 | 8.475 | 8.433 | 8.475 | 1,563 | +0.00(+0.00%) |
Apr 15, 2003 | 8.236 | 8.475 | 8.236 | 8.474 | 3,351 | +0.04(+0.49%) |
Apr 14, 2003 | 8.239 | 8.472 | 8.239 | 8.433 | 2,680 | -0.04(-0.49%) |
Apr 11, 2003 | 8.209 | 8.475 | 8.209 | 8.475 | 16,755 | +0.07(+0.78%) |
Apr 10, 2003 | 8.493 | 8.493 | 8.409 | 8.409 | 4,691 | -0.07(-0.77%) |
Apr 09, 2003 | 8.367 | 8.475 | 8.367 | 8.475 | 5,361 | +0.09(+1.06%) |
Apr 08, 2003 | 8.328 | 8.445 | 8.296 | 8.385 | 11,840 | +0.03(+0.33%) |
Apr 07, 2003 | 8.430 | 8.445 | 8.331 | 8.358 | 42,894 | -0.07(-0.85%) |
Apr 04, 2003 | 8.457 | 8.457 | 8.361 | 8.430 | 8,042 | -0.03(-0.32%) |
Apr 03, 2003 | 8.442 | 8.460 | 8.430 | 8.457 | 15,638 | +0.01(+0.14%) |
Apr 02, 2003 | 8.430 | 8.460 | 8.400 | 8.445 | 22,564 | +0.04(+0.46%) |
Apr 01, 2003 | 8.454 | 8.505 | 8.311 | 8.406 | 41,107 | -0.05(-0.63%) |
Mar 31, 2003 | 8.415 | 8.460 | 8.394 | 8.460 | 10,723 | +0.04(+0.46%) |
Mar 28, 2003 | 8.314 | 8.487 | 8.314 | 8.421 | 24,351 | +0.07(+0.89%) |
Mar 27, 2003 | 8.334 | 8.421 | 8.311 | 8.346 | 21,224 | -0.01(-0.07%) |
Mar 26, 2003 | 8.505 | 8.555 | 8.311 | 8.352 | 18,319 | -0.22(-2.61%) |
Mar 25, 2003 | 8.334 | 8.651 | 8.334 | 8.576 | 22,117 | +0.15(+1.73%) |
Mar 24, 2003 | 8.325 | 8.502 | 8.325 | 8.430 | 10,723 | +0.07(+0.82%) |
Mar 21, 2003 | 8.373 | 8.448 | 8.346 | 8.361 | 4,468 | +0.01(+0.07%) |
Mar 20, 2003 | 8.476 | 8.606 | 8.340 | 8.355 | 20,330 | -0.03(-0.36%) |
Mar 19, 2003 | 8.406 | 8.496 | 8.385 | 8.385 | 11,393 | -0.04(-0.43%) |
Mar 18, 2003 | 8.654 | 8.654 | 8.352 | 8.421 | 20,553 | -0.18(-2.05%) |
Mar 17, 2003 | 8.576 | 8.612 | 8.576 | 8.597 | 4,915 | +0.04(+0.42%) |
Mar 14, 2003 | 8.573 | 8.573 | 8.549 | 8.561 | 3,797 | -0.02(-0.21%) |
Mar 13, 2003 | 8.513 | 8.579 | 8.485 | 8.579 | 24,798 | +0.21(+2.46%) |
Mar 12, 2003 | 8.391 | 8.391 | 8.373 | 8.373 | 670 | -0.01(-0.18%) |
Mar 11, 2003 | 8.355 | 8.397 | 8.346 | 8.388 | 6,925 | +0.08(+0.97%) |
Mar 10, 2003 | 8.510 | 8.510 | 8.308 | 8.308 | 6,032 | -0.06(-0.68%) |
Mar 07, 2003 | 8.454 | 8.460 | 8.364 | 8.364 | 8,489 | -0.09(-1.10%) |
Mar 06, 2003 | 8.490 | 8.490 | 8.454 | 8.457 | 11,840 | -0.04(-0.42%) |
Mar 05, 2003 | 8.469 | 8.496 | 8.469 | 8.493 | 12,734 | +0.02(+0.28%) |
Mar 04, 2003 | 8.436 | 8.472 | 8.436 | 8.469 | 4,021 | -0.02(-0.28%) |
Mar 03, 2003 | 8.311 | 8.505 | 8.311 | 8.493 | 2,680 | +0.02(+0.28%) |
Feb 28, 2003 | 8.502 | 8.519 | 8.469 | 8.469 | 5,361 | -0.04(-0.53%) |
Feb 27, 2003 | 8.502 | 8.555 | 8.502 | 8.513 | 4,468 | +0.04(+0.46%) |
Feb 26, 2003 | 8.463 | 8.519 | 8.463 | 8.475 | 6,925 | -0.03(-0.35%) |
Feb 25, 2003 | 8.460 | 8.505 | 8.460 | 8.505 | 1,117 | +0.07(+0.89%) |
Feb 24, 2003 | 8.385 | 8.430 | 8.317 | 8.430 | 9,606 | +0.07(+0.86%) |
Feb 21, 2003 | 8.355 | 8.358 | 8.343 | 8.358 | 12,957 | +0.00(+0.04%) |
Feb 20, 2003 | 8.346 | 8.355 | 8.343 | 8.355 | 14,745 | +0.01(+0.14%) |
Feb 19, 2003 | 8.355 | 8.370 | 8.334 | 8.343 | 25,245 | -0.01(-0.07%) |
Feb 18, 2003 | 8.352 | 8.352 | 8.296 | 8.349 | 31,947 | +0.07(+0.83%) |
Feb 14, 2003 | 8.400 | 8.403 | 8.275 | 8.281 | 9,159 | -0.04(-0.50%) |
Feb 13, 2003 | 8.281 | 8.364 | 8.266 | 8.322 | 10,947 | +0.04(+0.50%) |
Feb 12, 2003 | 8.352 | 8.352 | 8.281 | 8.281 | 12,287 | -0.07(-0.89%) |
Feb 11, 2003 | 8.340 | 8.367 | 8.281 | 8.355 | 10,053 | +0.04(+0.43%) |
Feb 10, 2003 | 8.299 | 8.320 | 8.266 | 8.320 | 8,713 | +0.02(+0.29%) |
Feb 07, 2003 | 8.415 | 8.430 | 8.281 | 8.296 | 384,489 | -0.01(-0.14%) |
Feb 06, 2003 | 8.421 | 8.421 | 8.305 | 8.308 | 13,628 | -0.05(-0.64%) |
Feb 05, 2003 | 8.358 | 8.370 | 8.343 | 8.361 | 4,021 | -0.00(-0.04%) |
Feb 04, 2003 | 8.358 | 8.364 | 8.287 | 8.364 | 2,010 | +0.01(+0.14%) |
Feb 03, 2003 | 8.358 | 8.358 | 8.322 | 8.352 | 3,127 | +0.04(+0.47%) |
Jan 31, 2003 | 8.224 | 8.352 | 8.224 | 8.314 | 45,128 | +0.04(+0.47%) |
Jan 30, 2003 | 8.257 | 8.334 | 8.242 | 8.275 | 4,915 | +0.02(+0.22%) |
Jan 29, 2003 | 8.334 | 8.355 | 8.236 | 8.257 | 25,021 | -0.08(-0.97%) |
Jan 28, 2003 | 8.302 | 8.355 | 8.251 | 8.337 | 15,638 | -0.00(-0.04%) |
Jan 27, 2003 | 8.415 | 8.415 | 8.296 | 8.340 | 205,761 | -0.02(-0.25%) |
Jan 24, 2003 | 8.146 | 8.400 | 8.146 | 8.361 | 54,958 | +0.10(+1.23%) |
Jan 23, 2003 | 8.105 | 8.370 | 8.105 | 8.260 | 4,244 | -0.03(-0.32%) |
Jan 22, 2003 | 8.287 | 8.287 | 8.287 | 8.287 | 1,340 | -0.08(-0.93%) |
Jan 21, 2003 | 8.200 | 8.364 | 8.102 | 8.364 | 13,404 | +0.16(+2.00%) |
Jan 17, 2003 | 8.132 | 8.200 | 8.132 | 8.200 | 1,563 | +0.11(+1.40%) |
Jan 16, 2003 | 8.060 | 8.132 | 8.087 | 8.087 | 16,979 | +0.03(+0.37%) |
Jan 15, 2003 | 8.075 | 8.200 | 8.057 | 8.057 | 62,778 | -0.12(-1.50%) |
Jan 14, 2003 | 8.281 | 8.287 | 8.134 | 8.179 | 27,032 | -0.18(-2.11%) |
Jan 13, 2003 | 8.296 | 8.355 | 8.296 | 8.355 | 3,797 | +0.18(+2.23%) |
Jan 10, 2003 | 8.251 | 8.266 | 8.057 | 8.173 | 11,393 | -0.08(-0.94%) |
Jan 09, 2003 | 8.233 | 8.254 | 8.233 | 8.251 | 6,478 | +0.10(+1.21%) |
Jan 08, 2003 | 8.146 | 8.266 | 8.146 | 8.152 | 6,702 | +0.07(+0.81%) |
Jan 07, 2003 | 8.087 | 8.266 | 8.057 | 8.087 | 25,021 | +0.03(+0.33%) |
Jan 06, 2003 | 7.997 | 8.063 | 7.941 | 8.060 | 59,203 | +0.07(+0.90%) |
Jan 03, 2003 | 7.905 | 7.988 | 7.857 | 7.988 | 65,012 | +0.10(+1.21%) |
Jan 02, 2003 | 7.902 | 7.902 | 7.848 | 7.893 | 3,574 | -0.01(-0.11%) |
Dec 31, 2002 | 7.914 | 7.914 | 7.902 | 7.902 | 6,032 | -3.94(-33.28%) |
Dec 27, 2002 | 11.85 | 11.85 | 11.84 | 11.84 | 1,340 | -0.13(-1.08%) |
Dec 26, 2002 | 11.96 | 11.97 | 11.96 | 11.97 | 1,563 | +0.07(+0.56%) |
Dec 24, 2002 | 11.89 | 11.97 | 11.91 | 11.91 | 1,340 | -0.04(-0.34%) |
Dec 23, 2002 | 11.89 | 11.97 | 11.91 | 11.95 | 6,702 | +0.00(+0.04%) |
Dec 20, 2002 | 11.89 | 11.94 | 11.89 | 11.94 | 3,351 | +0.08(+0.64%) |
Dec 19, 2002 | 11.82 | 11.92 | 11.82 | 11.87 | 116,843 | +0.05(+0.42%) |
Dec 18, 2002 | 11.88 | 11.91 | 11.82 | 11.82 | 51,384 | +0.03(+0.27%) |
Dec 17, 2002 | 11.88 | 11.88 | 11.79 | 11.79 | 2,680 | +0.01(+0.08%) |
Dec 16, 2002 | 11.81 | 11.81 | 11.77 | 11.78 | 18,543 | -0.03(-0.23%) |
Dec 13, 2002 | 11.80 | 11.80 | 11.80 | 11.80 | 893 | +0.00(+0.04%) |
Dec 12, 2002 | 11.90 | 11.90 | 11.90 | 11.80 | 20,777 | +0.05(+0.42%) |
Dec 11, 2002 | 11.75 | 11.81 | 11.75 | 11.75 | 17,649 | +0.00(+0.00%) |
Dec 10, 2002 | 11.92 | 11.96 | 11.75 | 11.75 | 25,915 | -0.16(-1.35%) |
Dec 09, 2002 | 11.80 | 11.91 | 11.80 | 11.91 | 3,797 | +0.09(+0.80%) |
Dec 06, 2002 | 11.77 | 11.92 | 11.77 | 11.82 | 97,853 | -0.04(-0.30%) |
Dec 05, 2002 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 11.75 | 11.85 | 11.75 | 11.85 | 1,563 | +0.08(+0.68%) |
Dec 03, 2002 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 11.76 | 11.77 | 11.76 | 11.77 | 2,457 | -0.00(-0.00%) |
Nov 29, 2002 | 11.74 | 11.85 | 11.74 | 11.77 | 12,734 | -0.02(-0.19%) |
Nov 27, 2002 | 11.81 | 11.84 | 11.74 | 11.79 | 166,887 | +0.05(+0.46%) |
Nov 26, 2002 | 11.74 | 11.74 | 11.74 | 11.74 | 4,244 | +0.00(+0.04%) |
Nov 25, 2002 | 11.74 | 11.74 | 11.74 | 11.74 | 1,563 | -0.08(-0.64%) |
Nov 22, 2002 | 11.73 | 11.81 | 11.64 | 11.81 | 305,849 | +0.11(+0.92%) |
Nov 21, 2002 | 11.86 | 11.86 | 11.55 | 11.70 | 52,948 | -0.17(-1.47%) |
Nov 20, 2002 | 11.94 | 11.96 | 11.88 | 11.88 | 6,478 | -0.12(-0.97%) |
Nov 19, 2002 | 12.00 | 12.00 | 12.00 | 12.00 | 223 | +0.00(+0.00%) |
Nov 18, 2002 | 11.99 | 12.00 | 11.99 | 12.00 | 893 | +0.00(+0.00%) |
Nov 15, 2002 | 12.00 | 12.00 | 12.00 | 12.00 | 893 | +0.14(+1.20%) |
Nov 14, 2002 | 11.78 | 12.00 | 11.78 | 11.85 | 9,383 | -0.03(-0.26%) |
Nov 13, 2002 | 11.88 | 11.88 | 11.88 | 11.88 | 1,563 | +0.08(+0.64%) |
Nov 12, 2002 | 11.70 | 11.90 | 11.70 | 11.81 | 7,372 | +0.10(+0.88%) |
Nov 11, 2002 | 11.67 | 11.70 | 11.67 | 11.70 | 446 | +0.05(+0.42%) |
Nov 08, 2002 | 11.60 | 11.66 | 11.60 | 11.66 | 446 | +0.04(+0.35%) |
Nov 07, 2002 | 11.67 | 11.67 | 11.62 | 11.62 | 670 | -0.04(-0.35%) |
Nov 06, 2002 | 11.51 | 11.66 | 11.51 | 11.66 | 13,404 | +0.16(+1.36%) |
Nov 05, 2002 | 11.40 | 11.50 | 11.40 | 11.50 | 2,234 | +0.14(+1.26%) |
Nov 04, 2002 | 11.32 | 11.36 | 11.32 | 11.36 | 32,617 | +0.11(+1.00%) |
Nov 01, 2002 | 11.24 | 11.24 | 11.24 | 11.24 | 223 | +0.00(+0.00%) |
Oct 31, 2002 | 11.32 | 11.36 | 11.24 | 11.24 | 2,010 | +0.05(+0.44%) |
Oct 30, 2002 | 11.30 | 11.40 | 11.19 | 11.19 | 10,500 | +0.05(+0.48%) |
Oct 29, 2002 | 11.70 | 11.70 | 11.14 | 11.14 | 7,819 | -0.53(-4.56%) |
Oct 28, 2002 | 11.66 | 11.73 | 11.45 | 11.67 | 9,159 | +0.05(+0.42%) |
Oct 25, 2002 | 11.62 | 11.62 | 11.62 | 11.62 | 223 | -0.01(-0.12%) |
Oct 24, 2002 | 11.60 | 11.64 | 11.60 | 11.64 | 3,797 | +0.08(+0.66%) |
Oct 23, 2002 | 11.55 | 11.56 | 11.50 | 11.56 | 893 | +0.02(+0.19%) |
Oct 22, 2002 | 11.55 | 11.55 | 11.33 | 11.54 | 4,691 | +0.12(+1.06%) |
Oct 21, 2002 | 11.06 | 11.55 | 11.06 | 11.42 | 13,181 | +0.36(+3.28%) |
Oct 18, 2002 | 10.94 | 11.06 | 10.94 | 11.06 | 3,797 | +0.16(+1.44%) |
Oct 17, 2002 | 10.83 | 10.90 | 10.83 | 10.90 | 2,234 | +0.07(+0.66%) |
Oct 16, 2002 | 10.72 | 10.85 | 10.38 | 10.83 | 6,702 | +0.47(+4.49%) |
Oct 15, 2002 | 10.54 | 10.72 | 10.36 | 10.36 | 9,830 | -0.19(-1.82%) |
Oct 14, 2002 | 10.29 | 10.55 | 10.21 | 10.55 | 6,702 | +0.24(+2.34%) |
Oct 11, 2002 | 9.995 | 10.43 | 9.959 | 10.31 | 35,522 | +0.35(+3.50%) |
Oct 10, 2002 | 10.38 | 10.38 | 9.959 | 9.964 | 8,489 | -0.29(-2.79%) |
Oct 09, 2002 | 10.41 | 10.41 | 10.25 | 10.25 | 6,255 | -0.21(-1.97%) |
Oct 08, 2002 | 10.47 | 10.48 | 10.45 | 10.46 | 10,947 | -0.02(-0.17%) |
Oct 07, 2002 | 10.52 | 10.63 | 10.47 | 10.47 | 11,617 | +0.04(+0.43%) |
Oct 04, 2002 | 10.32 | 10.56 | 10.32 | 10.43 | 9,383 | +0.07(+0.65%) |
Oct 03, 2002 | 10.43 | 10.43 | 10.36 | 10.36 | 1,117 | -0.11(-1.07%) |
Oct 02, 2002 | 10.52 | 10.52 | 10.47 | 10.47 | 1,340 | -0.05(-0.47%) |
Oct 01, 2002 | 10.52 | 10.64 | 10.52 | 10.52 | 9,606 | +0.00(+0.04%) |
Sep 30, 2002 | 10.46 | 10.52 | 10.44 | 10.52 | 6,702 | -0.23(-2.16%) |
Sep 27, 2002 | 10.88 | 10.88 | 10.74 | 10.75 | 5,138 | -0.15(-1.36%) |
Sep 26, 2002 | 10.49 | 10.90 | 10.47 | 10.90 | 2,680 | +0.40(+3.79%) |
Sep 25, 2002 | 10.70 | 10.70 | 10.50 | 10.50 | 4,244 | -0.24(-2.25%) |
Sep 24, 2002 | 10.80 | 10.80 | 10.74 | 10.74 | 1,117 | -0.06(-0.58%) |
Sep 23, 2002 | 11.03 | 11.03 | 10.81 | 10.81 | 17,872 | -0.27(-2.47%) |
Sep 20, 2002 | 11.23 | 11.23 | 11.06 | 11.08 | 107,013 | -0.00(-0.04%) |
Sep 19, 2002 | 11.15 | 11.32 | 11.06 | 11.08 | 243,517 | -0.08(-0.72%) |
Sep 18, 2002 | 10.98 | 11.32 | 10.98 | 11.16 | 40,884 | +0.00(+0.00%) |
Sep 17, 2002 | 10.85 | 11.16 | 10.83 | 11.16 | 12,510 | +0.07(+0.64%) |
Sep 16, 2002 | 10.94 | 11.19 | 10.86 | 11.09 | 15,191 | +0.15(+1.35%) |
Sep 13, 2002 | 10.73 | 10.94 | 10.70 | 10.94 | 374,212 | +0.26(+2.47%) |
Sep 12, 2002 | 10.40 | 10.72 | 10.40 | 10.68 | 152,812 | +0.37(+3.59%) |
Sep 11, 2002 | 10.28 | 10.31 | 10.27 | 10.31 | 4,915 | +0.01(+0.14%) |
Sep 10, 2002 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 10.21 | 10.31 | 10.21 | 10.29 | 8,936 | +0.02(+0.22%) |
Sep 06, 2002 | 10.23 | 10.27 | 10.23 | 10.27 | 1,117 | -0.02(-0.17%) |
Sep 05, 2002 | 10.19 | 10.29 | 10.19 | 10.29 | 1,117 | -0.08(-0.78%) |
Sep 04, 2002 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Sep 03, 2002 | 10.36 | 10.37 | 10.21 | 10.37 | 10,053 | -0.04(-0.34%) |
Aug 30, 2002 | 10.50 | 10.60 | 10.41 | 10.41 | 4,468 | -0.20(-1.93%) |
Aug 29, 2002 | 10.61 | 10.64 | 10.52 | 10.61 | 8,042 | +0.00(+0.03%) |
Aug 28, 2002 | 10.61 | 10.61 | 10.61 | 10.61 | 223 | +0.04(+0.42%) |
Aug 27, 2002 | 10.47 | 10.61 | 10.46 | 10.56 | 11,617 | +0.18(+1.72%) |
Aug 26, 2002 | 10.43 | 10.43 | 10.38 | 10.38 | 12,510 | +0.02(+0.17%) |
Aug 23, 2002 | 10.29 | 10.38 | 10.29 | 10.37 | 1,787 | +0.06(+0.59%) |
Aug 22, 2002 | 10.22 | 10.35 | 10.22 | 10.31 | 6,702 | +0.14(+1.34%) |
Aug 21, 2002 | 10.12 | 10.17 | 10.12 | 10.17 | 1,787 | +0.10(+0.98%) |
Aug 20, 2002 | 10.05 | 10.07 | 10.05 | 10.07 | 1,340 | +0.22(+2.27%) |
Aug 16, 2002 | 9.870 | 9.870 | 9.847 | 9.847 | 23,011 | +0.00(+0.00%) |
Aug 15, 2002 | 9.848 | 9.848 | 9.847 | 9.847 | 893 | +0.13(+1.38%) |
Aug 14, 2002 | 9.941 | 9.941 | 9.713 | 9.713 | 2,904 | -0.13(-1.36%) |
Aug 13, 2002 | 9.834 | 9.959 | 9.726 | 9.847 | 6,255 | +0.20(+2.09%) |
Aug 12, 2002 | 10.03 | 10.03 | 9.628 | 9.646 | 5,808 | -0.38(-3.79%) |
Aug 07, 2002 | 10.24 | 10.24 | 10.03 | 10.03 | 6,478 | -0.27(-2.61%) |
Aug 06, 2002 | 10.12 | 10.29 | 10.12 | 10.29 | 5,585 | +0.11(+1.10%) |
Aug 05, 2002 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 10.18 | 10.18 | 10.18 | 10.18 | 22,341 | -0.04(-0.39%) |
Aug 01, 2002 | 10.22 | 10.23 | 10.22 | 10.22 | 4,244 | +0.04(+0.40%) |
Jul 31, 2002 | 10.09 | 10.18 | 10.08 | 10.18 | 4,468 | +0.20(+1.97%) |
Jul 30, 2002 | 9.758 | 10.32 | 9.758 | 9.986 | 6,702 | +0.25(+2.57%) |
Jul 29, 2002 | 9.735 | 9.735 | 9.735 | 9.735 | 0 | +0.00(+0.00%) |
Jul 26, 2002 | 9.619 | 9.735 | 9.619 | 9.735 | 3,351 | +0.16(+1.68%) |
Jul 25, 2002 | 9.512 | 9.619 | 9.355 | 9.574 | 273,231 | +0.06(+0.66%) |
Jul 24, 2002 | 9.182 | 9.512 | 9.154 | 9.512 | 24,485,794 | +0.34(+3.66%) |
Jul 23, 2002 | 9.265 | 9.422 | 9.176 | 9.176 | 1,563 | -0.34(-3.53%) |
Jul 22, 2002 | 9.530 | 9.530 | 9.509 | 9.512 | 3,127 | -0.02(-0.23%) |
Jul 19, 2002 | 9.668 | 9.668 | 9.221 | 9.534 | 9,830 | -0.27(-2.74%) |
Jul 17, 2002 | 9.816 | 9.950 | 9.803 | 9.803 | 12,064 | -0.10(-1.05%) |
Jul 11, 2002 | 9.907 | 9.907 | 9.907 | 9.907 | 1,005 | +0.00(+0.03%) |
Jul 10, 2002 | 9.996 | 9.996 | 9.904 | 9.904 | 15,750 | -0.02(-0.18%) |
Jul 09, 2002 | 10.01 | 10.01 | 9.922 | 9.922 | 4,691 | -0.09(-0.89%) |
Jul 08, 2002 | 9.931 | 10.01 | 9.931 | 10.01 | 670 | +0.08(+0.81%) |
Jul 05, 2002 | 10.05 | 10.05 | 9.913 | 9.931 | 3,351 | -0.13(-1.25%) |
Jul 04, 2002 | 10.18 | 10.18 | 10.06 | 10.06 | 1,005 | +0.00(+0.00%) |
Jul 03, 2002 | 10.18 | 10.18 | 10.06 | 10.06 | 1,005 | -0.01(-0.06%) |
Jul 02, 2002 | 10.07 | 10.07 | 10.06 | 10.06 | 2,680 | -0.16(-1.52%) |