Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.94 | 11.94 | 11.84 | 11.92 | 117,310 | -0.04(-0.36%) |
Jul 30, 2003 | 11.86 | 12.15 | 11.81 | 11.96 | 1,362,289 | +0.05(+0.41%) |
Jul 29, 2003 | 11.84 | 11.94 | 11.81 | 11.91 | 73,112 | +0.10(+0.86%) |
Jul 28, 2003 | 11.62 | 11.86 | 11.62 | 11.81 | 32,425 | +0.29(+2.48%) |
Jul 25, 2003 | 11.62 | 11.63 | 11.52 | 11.52 | 28,708 | -0.09(-0.79%) |
Jul 24, 2003 | 11.38 | 11.67 | 11.33 | 11.62 | 32,838 | +0.25(+2.17%) |
Jul 23, 2003 | 11.38 | 11.48 | 11.37 | 11.37 | 18,587 | -0.06(-0.51%) |
Jul 22, 2003 | 11.33 | 11.43 | 11.33 | 11.43 | 53,078 | +0.15(+1.29%) |
Jul 21, 2003 | 11.29 | 11.33 | 11.23 | 11.28 | 19,207 | -0.01(-0.09%) |
Jul 18, 2003 | 11.14 | 11.35 | 11.09 | 11.29 | 43,784 | +0.08(+0.73%) |
Jul 17, 2003 | 11.35 | 11.36 | 11.15 | 11.21 | 40,893 | -0.19(-1.70%) |
Jul 16, 2003 | 11.35 | 11.44 | 11.33 | 11.40 | 54,111 | +0.07(+0.64%) |
Jul 15, 2003 | 11.31 | 11.33 | 11.23 | 11.33 | 26,229 | +0.13(+1.12%) |
Jul 14, 2003 | 11.09 | 11.22 | 11.09 | 11.20 | 39,654 | +0.13(+1.18%) |
Jul 11, 2003 | 10.97 | 11.06 | 10.97 | 11.07 | 47,915 | +0.09(+0.84%) |
Jul 10, 2003 | 11.21 | 11.21 | 10.94 | 10.98 | 63,612 | -0.31(-2.70%) |
Jul 09, 2003 | 11.30 | 11.33 | 11.21 | 11.29 | 35,730 | -0.06(-0.56%) |
Jul 08, 2003 | 11.62 | 11.62 | 11.33 | 11.35 | 43,371 | -0.31(-2.70%) |
Jul 07, 2003 | 11.64 | 11.72 | 11.63 | 11.66 | 19,414 | +0.03(+0.25%) |
Jul 03, 2003 | 11.69 | 11.72 | 11.63 | 11.63 | 16,522 | -0.06(-0.50%) |
Jul 02, 2003 | 11.30 | 11.69 | 11.18 | 11.69 | 71,873 | +0.42(+3.69%) |
Jul 01, 2003 | 11.72 | 11.72 | 11.26 | 11.28 | 100,994 | -0.49(-4.20%) |
Jun 30, 2003 | 12.06 | 12.06 | 11.77 | 11.77 | 40,686 | -0.33(-2.76%) |
Jun 27, 2003 | 12.03 | 12.19 | 12.03 | 12.10 | 65,057 | +0.11(+0.93%) |
Jun 26, 2003 | 12.14 | 12.14 | 11.98 | 11.99 | 44,817 | -0.38(-3.09%) |
Jun 25, 2003 | 12.35 | 12.41 | 12.35 | 12.38 | 57,003 | +0.03(+0.24%) |
Jun 24, 2003 | 12.30 | 12.41 | 12.29 | 12.35 | 15,489 | +0.00(+0.00%) |
Jun 23, 2003 | 12.38 | 12.44 | 12.35 | 12.35 | 24,990 | -0.03(-0.24%) |
Jun 20, 2003 | 12.35 | 12.43 | 12.27 | 12.38 | 40,686 | +0.03(+0.24%) |
Jun 19, 2003 | 12.30 | 12.43 | 12.24 | 12.35 | 42,958 | +0.17(+1.39%) |
Jun 18, 2003 | 12.10 | 12.18 | 12.04 | 12.18 | 20,033 | +0.15(+1.21%) |
Jun 17, 2003 | 12.10 | 12.17 | 11.98 | 12.03 | 36,349 | -0.03(-0.24%) |
Jun 16, 2003 | 12.01 | 12.21 | 12.01 | 12.06 | 58,861 | +0.10(+0.85%) |
Jun 13, 2003 | 12.30 | 12.30 | 11.86 | 11.96 | 58,655 | -0.34(-2.76%) |
Jun 12, 2003 | 12.49 | 12.53 | 12.28 | 12.30 | 61,753 | -0.11(-0.86%) |
Jun 11, 2003 | 12.10 | 12.43 | 12.10 | 12.40 | 59,894 | +0.32(+2.64%) |
Jun 10, 2003 | 11.96 | 12.10 | 11.96 | 12.09 | 70,634 | +0.25(+2.09%) |
Jun 09, 2003 | 11.94 | 11.96 | 11.84 | 11.84 | 45,230 | +0.02(+0.20%) |
Jun 06, 2003 | 11.74 | 11.81 | 11.73 | 11.81 | 14,870 | +0.07(+0.62%) |
Jun 05, 2003 | 11.54 | 11.77 | 11.54 | 11.74 | 37,382 | +0.25(+2.15%) |
Jun 04, 2003 | 11.38 | 11.62 | 11.36 | 11.49 | 41,926 | +0.14(+1.24%) |
Jun 03, 2003 | 11.33 | 11.35 | 11.27 | 11.35 | 20,240 | +0.07(+0.64%) |
Jun 02, 2003 | 11.15 | 11.28 | 11.15 | 11.28 | 23,338 | +0.12(+1.08%) |
May 30, 2003 | 11.05 | 11.16 | 11.05 | 11.16 | 16,522 | +0.10(+0.88%) |
May 29, 2003 | 11.14 | 11.18 | 11.04 | 11.06 | 34,697 | -0.07(-0.65%) |
May 28, 2003 | 11.14 | 11.21 | 11.14 | 11.14 | 15,489 | +0.00(+0.00%) |
May 27, 2003 | 11.09 | 11.16 | 11.06 | 11.14 | 42,958 | +0.06(+0.52%) |
May 23, 2003 | 10.99 | 11.10 | 10.99 | 11.08 | 34,077 | +0.06(+0.57%) |
May 22, 2003 | 11.16 | 11.16 | 11.02 | 11.02 | 49,774 | -0.15(-1.30%) |
May 21, 2003 | 11.18 | 11.20 | 11.11 | 11.16 | 23,544 | -0.01(-0.09%) |
May 20, 2003 | 11.18 | 11.22 | 11.11 | 11.17 | 25,403 | -0.02(-0.17%) |
May 19, 2003 | 11.38 | 11.38 | 11.18 | 11.19 | 32,219 | -0.15(-1.28%) |
May 16, 2003 | 11.18 | 11.38 | 11.12 | 11.33 | 39,034 | +0.48(+4.46%) |
May 15, 2003 | 10.75 | 10.85 | 10.74 | 10.85 | 27,468 | +0.07(+0.67%) |
May 14, 2003 | 10.65 | 10.78 | 10.63 | 10.78 | 37,382 | +0.13(+1.23%) |
May 13, 2003 | 10.70 | 10.70 | 10.60 | 10.65 | 24,783 | +0.05(+0.46%) |
May 12, 2003 | 10.46 | 10.61 | 10.41 | 10.60 | 53,905 | +0.08(+0.74%) |
May 09, 2003 | 10.51 | 10.52 | 10.39 | 10.52 | 33,664 | +0.01(+0.14%) |
May 08, 2003 | 10.51 | 10.52 | 10.47 | 10.51 | 35,523 | +0.02(+0.18%) |
May 07, 2003 | 10.46 | 10.52 | 10.39 | 10.49 | 29,534 | +0.03(+0.28%) |
May 06, 2003 | 10.41 | 10.52 | 10.39 | 10.46 | 59,894 | +0.00(+0.05%) |
May 05, 2003 | 10.17 | 10.46 | 10.17 | 10.45 | 33,251 | +0.29(+2.86%) |
May 02, 2003 | 10.05 | 10.16 | 10.05 | 10.16 | 18,174 | +0.14(+1.40%) |
Apr 30, 2003 | 10.05 | 10.13 | 9.998 | 10.02 | 25,816 | +0.00(+0.00%) |
Apr 29, 2003 | 9.950 | 10.14 | 9.950 | 10.02 | 24,990 | +0.09(+0.88%) |
Apr 28, 2003 | 9.887 | 9.940 | 9.882 | 9.935 | 15,489 | +0.03(+0.34%) |
Apr 25, 2003 | 9.892 | 9.950 | 9.863 | 9.902 | 25,610 | +0.01(+0.10%) |
Apr 24, 2003 | 9.829 | 9.911 | 9.829 | 9.892 | 31,806 | +0.11(+1.09%) |
Apr 23, 2003 | 9.732 | 9.834 | 9.732 | 9.785 | 32,838 | +0.11(+1.15%) |
Apr 22, 2003 | 9.645 | 9.732 | 9.645 | 9.674 | 33,458 | +0.04(+0.40%) |
Apr 21, 2003 | 9.659 | 9.679 | 9.611 | 9.635 | 37,382 | -0.05(-0.50%) |
Apr 17, 2003 | 9.689 | 9.785 | 9.635 | 9.684 | 48,328 | -0.00(-0.05%) |
Apr 16, 2003 | 9.621 | 9.742 | 9.543 | 9.689 | 30,566 | +0.08(+0.81%) |
Apr 15, 2003 | 9.563 | 9.611 | 9.543 | 9.611 | 33,458 | -0.01(-0.15%) |
Apr 14, 2003 | 9.659 | 9.751 | 9.626 | 9.626 | 11,152 | -0.06(-0.60%) |
Apr 11, 2003 | 9.732 | 9.742 | 9.635 | 9.684 | 13,837 | -0.05(-0.50%) |
Apr 10, 2003 | 9.659 | 9.732 | 9.659 | 9.732 | 18,174 | +0.09(+0.90%) |
Apr 09, 2003 | 9.611 | 9.659 | 9.582 | 9.645 | 13,837 | +0.06(+0.61%) |
Apr 08, 2003 | 9.553 | 9.592 | 9.514 | 9.587 | 19,207 | +0.03(+0.30%) |
Apr 07, 2003 | 9.408 | 9.563 | 9.369 | 9.558 | 37,175 | +0.18(+1.91%) |
Apr 04, 2003 | 9.432 | 9.432 | 9.369 | 9.379 | 7,228 | -0.05(-0.56%) |
Apr 03, 2003 | 9.417 | 9.437 | 9.393 | 9.432 | 13,218 | +0.04(+0.41%) |
Apr 02, 2003 | 9.432 | 9.432 | 9.316 | 9.393 | 69,188 | +0.02(+0.26%) |
Apr 01, 2003 | 9.417 | 9.432 | 9.321 | 9.369 | 69,601 | -0.07(-0.72%) |
Mar 31, 2003 | 9.490 | 9.490 | 9.413 | 9.437 | 43,165 | -0.14(-1.47%) |
Mar 28, 2003 | 9.635 | 9.635 | 9.519 | 9.577 | 30,153 | -0.11(-1.10%) |
Mar 27, 2003 | 9.718 | 9.776 | 9.621 | 9.684 | 16,316 | -0.05(-0.50%) |
Mar 26, 2003 | 9.732 | 9.877 | 9.732 | 9.732 | 70,634 | -0.16(-1.66%) |
Mar 25, 2003 | 9.703 | 10.02 | 9.684 | 9.897 | 72,079 | +0.23(+2.35%) |
Mar 24, 2003 | 9.640 | 9.693 | 9.635 | 9.669 | 61,546 | +0.03(+0.35%) |
Mar 21, 2003 | 9.514 | 9.679 | 9.514 | 9.635 | 93,559 | +0.17(+1.79%) |
Mar 20, 2003 | 9.509 | 9.558 | 9.393 | 9.466 | 557,638 | -0.02(-0.20%) |
Mar 19, 2003 | 9.466 | 9.563 | 9.446 | 9.485 | 40,686 | +0.07(+0.77%) |
Mar 18, 2003 | 9.369 | 9.456 | 9.248 | 9.413 | 68,775 | +0.14(+1.51%) |
Mar 17, 2003 | 9.103 | 9.272 | 9.054 | 9.272 | 47,709 | +0.23(+2.52%) |
Mar 14, 2003 | 9.006 | 9.069 | 8.982 | 9.045 | 76,623 | +0.04(+0.43%) |
Mar 13, 2003 | 8.957 | 9.069 | 8.957 | 9.006 | 55,144 | +0.03(+0.38%) |
Mar 12, 2003 | 8.977 | 9.006 | 8.914 | 8.972 | 56,383 | +0.00(+0.05%) |
Mar 11, 2003 | 8.924 | 9.006 | 8.924 | 8.967 | 60,514 | +0.07(+0.76%) |
Mar 10, 2003 | 8.710 | 8.953 | 8.710 | 8.899 | 66,710 | +0.21(+2.40%) |
Mar 07, 2003 | 8.667 | 8.764 | 8.667 | 8.691 | 15,283 | -0.04(-0.44%) |
Mar 06, 2003 | 8.730 | 8.754 | 8.715 | 8.730 | 11,152 | -0.01(-0.11%) |
Mar 05, 2003 | 8.759 | 8.759 | 8.696 | 8.740 | 10,739 | +0.03(+0.33%) |
Mar 04, 2003 | 8.691 | 8.759 | 8.677 | 8.710 | 20,653 | +0.05(+0.62%) |
Mar 03, 2003 | 8.618 | 8.710 | 8.609 | 8.657 | 32,012 | -0.01(-0.11%) |
Feb 28, 2003 | 8.715 | 8.773 | 8.667 | 8.667 | 15,903 | -0.02(-0.28%) |
Feb 27, 2003 | 8.715 | 8.788 | 8.691 | 8.691 | 34,490 | -0.04(-0.50%) |
Feb 26, 2003 | 8.696 | 8.773 | 8.677 | 8.735 | 9,500 | +0.04(+0.50%) |
Feb 25, 2003 | 8.744 | 8.744 | 8.652 | 8.691 | 14,663 | -0.04(-0.50%) |
Feb 24, 2003 | 8.764 | 8.788 | 8.730 | 8.735 | 29,534 | -0.05(-0.55%) |
Feb 21, 2003 | 8.740 | 8.788 | 8.715 | 8.783 | 47,709 | +0.04(+0.44%) |
Feb 20, 2003 | 8.715 | 8.764 | 8.618 | 8.744 | 62,372 | +0.05(+0.61%) |
Feb 19, 2003 | 8.662 | 8.710 | 8.638 | 8.691 | 20,653 | +0.05(+0.62%) |
Feb 18, 2003 | 8.609 | 8.667 | 8.594 | 8.638 | 22,099 | +0.03(+0.34%) |
Feb 14, 2003 | 8.633 | 8.667 | 8.589 | 8.609 | 16,729 | -0.01(-0.11%) |
Feb 13, 2003 | 8.609 | 8.662 | 8.522 | 8.618 | 29,947 | +0.01(+0.17%) |
Feb 12, 2003 | 8.570 | 8.618 | 8.570 | 8.604 | 9,293 | -0.00(-0.06%) |
Feb 11, 2003 | 8.580 | 8.677 | 8.580 | 8.609 | 20,446 | +0.04(+0.45%) |
Feb 10, 2003 | 8.594 | 8.638 | 8.570 | 8.570 | 5,369 | +0.00(+0.00%) |
Feb 07, 2003 | 8.618 | 8.618 | 8.522 | 8.570 | 15,903 | -0.00(-0.06%) |
Feb 06, 2003 | 8.522 | 8.604 | 8.522 | 8.575 | 16,935 | +0.03(+0.34%) |
Feb 05, 2003 | 8.522 | 8.594 | 8.522 | 8.546 | 17,348 | +0.05(+0.63%) |
Feb 04, 2003 | 8.454 | 8.526 | 8.454 | 8.493 | 6,609 | +0.02(+0.23%) |
Feb 03, 2003 | 8.546 | 8.556 | 8.473 | 8.473 | 10,120 | -0.04(-0.51%) |
Jan 31, 2003 | 8.444 | 8.565 | 8.444 | 8.517 | 14,457 | +0.13(+1.50%) |
Jan 30, 2003 | 8.304 | 8.405 | 8.304 | 8.391 | 8,467 | +0.10(+1.17%) |
Jan 29, 2003 | 8.280 | 8.304 | 8.255 | 8.294 | 11,978 | -0.01(-0.17%) |
Jan 28, 2003 | 8.352 | 8.352 | 8.275 | 8.309 | 5,163 | +0.00(+0.06%) |
Jan 27, 2003 | 8.328 | 8.342 | 8.294 | 8.304 | 35,936 | -0.05(-0.58%) |
Jan 24, 2003 | 8.328 | 8.381 | 8.304 | 8.352 | 12,805 | +0.03(+0.35%) |
Jan 23, 2003 | 8.318 | 8.352 | 8.304 | 8.323 | 20,446 | +0.02(+0.23%) |
Jan 22, 2003 | 8.318 | 8.323 | 8.241 | 8.304 | 20,240 | +0.01(+0.18%) |
Jan 21, 2003 | 8.270 | 8.318 | 8.241 | 8.289 | 39,241 | +0.04(+0.47%) |
Jan 17, 2003 | 8.275 | 8.280 | 8.226 | 8.251 | 31,806 | +0.02(+0.24%) |
Jan 16, 2003 | 8.231 | 8.284 | 8.192 | 8.231 | 42,132 | -0.02(-0.29%) |
Jan 15, 2003 | 8.289 | 8.289 | 8.173 | 8.255 | 40,480 | -0.03(-0.41%) |
Jan 14, 2003 | 8.401 | 8.401 | 8.192 | 8.289 | 44,404 | -0.09(-1.10%) |
Jan 13, 2003 | 8.497 | 8.517 | 8.338 | 8.381 | 16,316 | -0.07(-0.80%) |
Jan 10, 2003 | 8.541 | 8.541 | 8.449 | 8.449 | 17,348 | -0.04(-0.51%) |
Jan 09, 2003 | 8.488 | 8.512 | 8.473 | 8.493 | 11,978 | -0.00(-0.06%) |
Jan 08, 2003 | 8.478 | 8.575 | 8.478 | 8.497 | 22,925 | +0.00(+0.00%) |
Jan 07, 2003 | 8.473 | 8.570 | 8.376 | 8.497 | 37,175 | +0.07(+0.86%) |
Jan 06, 2003 | 8.328 | 8.449 | 8.231 | 8.425 | 30,566 | +0.12(+1.46%) |
Jan 03, 2003 | 8.207 | 8.304 | 8.188 | 8.304 | 23,131 | +0.06(+0.70%) |
Jan 02, 2003 | 8.134 | 8.246 | 8.134 | 8.246 | 26,642 | +0.06(+0.77%) |
Dec 31, 2002 | 8.144 | 8.246 | 8.134 | 8.183 | 35,317 | +0.05(+0.60%) |
Dec 30, 2002 | 8.159 | 8.183 | 8.120 | 8.134 | 10,326 | -0.05(-0.59%) |
Dec 27, 2002 | 8.241 | 8.255 | 8.173 | 8.183 | 17,142 | -0.04(-0.53%) |
Dec 26, 2002 | 8.207 | 8.226 | 8.207 | 8.226 | 10,120 | +0.00(+0.00%) |
Dec 24, 2002 | 8.251 | 8.255 | 8.183 | 8.226 | 8,261 | -0.00(-0.06%) |
Dec 23, 2002 | 8.207 | 8.231 | 8.149 | 8.231 | 19,827 | +0.07(+0.89%) |
Dec 20, 2002 | 8.159 | 8.212 | 8.129 | 8.159 | 14,870 | +0.00(+0.00%) |
Dec 19, 2002 | 8.275 | 8.275 | 8.110 | 8.159 | 56,589 | -0.10(-1.23%) |
Dec 18, 2002 | 8.328 | 8.342 | 8.236 | 8.260 | 27,675 | -0.31(-3.62%) |
Dec 17, 2002 | 8.594 | 8.604 | 8.497 | 8.570 | 67,329 | -0.04(-0.51%) |
Dec 16, 2002 | 8.715 | 8.715 | 8.594 | 8.614 | 47,089 | -0.00(-0.06%) |
Dec 13, 2002 | 8.715 | 8.720 | 8.497 | 8.618 | 36,556 | +0.00(+0.00%) |
Dec 12, 2002 | 8.594 | 8.691 | 8.551 | 8.618 | 26,642 | +0.03(+0.34%) |
Dec 11, 2002 | 8.570 | 8.628 | 8.546 | 8.589 | 52,459 | +0.12(+1.37%) |
Dec 10, 2002 | 8.352 | 8.526 | 8.328 | 8.473 | 55,763 | +0.11(+1.27%) |
Dec 09, 2002 | 8.246 | 8.376 | 8.231 | 8.367 | 31,806 | +0.13(+1.53%) |
Dec 06, 2002 | 8.226 | 8.241 | 8.207 | 8.241 | 22,512 | +0.03(+0.35%) |
Dec 05, 2002 | 8.212 | 8.231 | 8.183 | 8.212 | 19,414 | -0.01(-0.12%) |
Dec 04, 2002 | 8.207 | 8.231 | 8.139 | 8.221 | 23,957 | +0.02(+0.30%) |
Dec 03, 2002 | 8.183 | 8.231 | 8.183 | 8.197 | 36,556 | -0.01(-0.12%) |
Dec 02, 2002 | 8.231 | 8.231 | 8.183 | 8.207 | 21,479 | -0.01(-0.12%) |
Nov 29, 2002 | 8.221 | 8.221 | 8.217 | 8.217 | 3,924 | -0.00(-0.06%) |
Nov 27, 2002 | 8.159 | 8.231 | 8.159 | 8.221 | 47,915 | +0.08(+1.01%) |
Nov 26, 2002 | 8.183 | 8.183 | 8.134 | 8.139 | 11,359 | -0.04(-0.53%) |
Nov 25, 2002 | 8.062 | 8.231 | 8.062 | 8.183 | 45,643 | +0.00(+0.00%) |
Nov 22, 2002 | 8.231 | 8.231 | 8.154 | 8.183 | 33,458 | +0.00(+0.00%) |
Nov 21, 2002 | 8.217 | 8.280 | 8.183 | 8.183 | 17,968 | -0.02(-0.29%) |
Nov 20, 2002 | 8.280 | 8.280 | 8.149 | 8.207 | 19,414 | -0.01(-0.18%) |
Nov 19, 2002 | 8.236 | 8.236 | 8.159 | 8.221 | 8,880 | -0.03(-0.41%) |
Nov 18, 2002 | 8.159 | 8.255 | 8.159 | 8.255 | 2,891 | +0.08(+0.95%) |
Nov 15, 2002 | 8.183 | 8.352 | 8.173 | 8.178 | 36,762 | +0.03(+0.42%) |
Nov 14, 2002 | 8.183 | 8.188 | 8.062 | 8.144 | 17,968 | -0.06(-0.77%) |
Nov 13, 2002 | 8.275 | 8.275 | 8.183 | 8.207 | 13,631 | -0.07(-0.82%) |
Nov 12, 2002 | 8.236 | 8.275 | 8.212 | 8.275 | 11,152 | +0.04(+0.53%) |
Nov 11, 2002 | 8.231 | 8.231 | 8.231 | 8.231 | 4,130 | -0.00(-0.06%) |
Nov 08, 2002 | 8.188 | 8.280 | 8.173 | 8.236 | 9,087 | +0.05(+0.65%) |
Nov 07, 2002 | 8.154 | 8.226 | 8.134 | 8.183 | 28,914 | +0.05(+0.66%) |
Nov 06, 2002 | 8.231 | 8.280 | 8.013 | 8.129 | 42,132 | -0.12(-1.41%) |
Nov 05, 2002 | 8.241 | 8.251 | 8.115 | 8.246 | 12,391 | +0.01(+0.18%) |
Nov 04, 2002 | 8.255 | 8.304 | 8.110 | 8.231 | 19,827 | +0.00(+0.00%) |
Nov 01, 2002 | 8.280 | 8.328 | 8.115 | 8.231 | 16,109 | -0.06(-0.70%) |
Oct 31, 2002 | 8.231 | 8.328 | 8.231 | 8.289 | 7,435 | +0.11(+1.30%) |
Oct 30, 2002 | 7.999 | 8.221 | 7.999 | 8.183 | 5,369 | +0.06(+0.78%) |
Oct 29, 2002 | 8.086 | 8.134 | 8.062 | 8.120 | 24,370 | -0.04(-0.47%) |
Oct 28, 2002 | 8.217 | 8.255 | 8.159 | 8.159 | 22,305 | -0.06(-0.71%) |
Oct 25, 2002 | 8.270 | 8.328 | 8.183 | 8.217 | 61,959 | -0.09(-1.05%) |
Oct 24, 2002 | 8.207 | 8.304 | 8.168 | 8.304 | 45,024 | +0.10(+1.18%) |
Oct 23, 2002 | 8.221 | 8.280 | 8.115 | 8.207 | 22,512 | +0.00(+0.00%) |
Oct 22, 2002 | 8.217 | 8.231 | 8.163 | 8.207 | 13,218 | +0.00(+0.00%) |
Oct 21, 2002 | 8.159 | 8.304 | 8.159 | 8.207 | 32,012 | +0.07(+0.89%) |
Oct 18, 2002 | 8.217 | 8.217 | 8.134 | 8.134 | 9,913 | -0.06(-0.77%) |
Oct 17, 2002 | 8.134 | 8.197 | 8.134 | 8.197 | 3,097 | +0.11(+1.38%) |
Oct 16, 2002 | 8.086 | 8.086 | 7.941 | 8.086 | 9,087 | +0.00(+0.06%) |
Oct 15, 2002 | 7.999 | 8.120 | 7.989 | 8.081 | 25,610 | +0.14(+1.77%) |
Oct 14, 2002 | 8.110 | 8.110 | 7.844 | 7.941 | 50,807 | -0.19(-2.38%) |
Oct 11, 2002 | 8.352 | 8.352 | 8.110 | 8.134 | 35,523 | +0.00(+0.00%) |
Oct 10, 2002 | 8.280 | 8.280 | 8.013 | 8.134 | 34,077 | -0.22(-2.61%) |
Oct 09, 2002 | 8.517 | 8.556 | 8.352 | 8.352 | 38,415 | -0.19(-2.27%) |
Oct 08, 2002 | 8.594 | 8.594 | 8.401 | 8.546 | 18,381 | -0.09(-1.01%) |
Oct 07, 2002 | 8.473 | 8.715 | 8.473 | 8.633 | 48,741 | +0.21(+2.47%) |
Oct 04, 2002 | 8.715 | 8.715 | 8.376 | 8.425 | 43,578 | -0.24(-2.79%) |
Oct 03, 2002 | 8.691 | 8.691 | 8.589 | 8.667 | 18,174 | +0.02(+0.28%) |
Oct 02, 2002 | 8.633 | 8.740 | 8.589 | 8.643 | 23,957 | -0.04(-0.45%) |
Oct 01, 2002 | 8.754 | 8.783 | 8.667 | 8.681 | 32,632 | -0.07(-0.83%) |
Sep 30, 2002 | 8.991 | 8.991 | 8.754 | 8.754 | 20,033 | -0.24(-2.64%) |
Sep 27, 2002 | 9.045 | 9.054 | 8.957 | 8.991 | 8,467 | -0.07(-0.80%) |
Sep 26, 2002 | 9.078 | 9.122 | 9.035 | 9.064 | 18,587 | -0.02(-0.21%) |
Sep 25, 2002 | 9.151 | 9.151 | 9.006 | 9.083 | 39,654 | -0.23(-2.44%) |
Sep 24, 2002 | 9.383 | 9.383 | 9.301 | 9.311 | 21,685 | -0.06(-0.67%) |
Sep 23, 2002 | 9.398 | 9.417 | 9.345 | 9.374 | 40,273 | +0.02(+0.26%) |
Sep 20, 2002 | 9.345 | 9.374 | 9.345 | 9.350 | 31,392 | +0.00(+0.05%) |
Sep 19, 2002 | 9.296 | 9.393 | 9.296 | 9.345 | 48,948 | +0.00(+0.05%) |
Sep 18, 2002 | 9.417 | 9.417 | 9.248 | 9.340 | 46,469 | -0.05(-0.57%) |
Sep 17, 2002 | 9.437 | 9.437 | 9.369 | 9.393 | 25,196 | -0.04(-0.46%) |
Sep 16, 2002 | 9.466 | 9.466 | 9.417 | 9.437 | 29,534 | -0.03(-0.31%) |
Sep 13, 2002 | 9.422 | 9.466 | 9.422 | 9.466 | 16,109 | +0.00(+0.05%) |
Sep 12, 2002 | 9.538 | 9.582 | 9.422 | 9.461 | 48,948 | -0.08(-0.81%) |
Sep 11, 2002 | 9.587 | 9.616 | 9.534 | 9.538 | 8,054 | -0.03(-0.30%) |
Sep 10, 2002 | 9.514 | 9.606 | 9.495 | 9.567 | 50,600 | -0.04(-0.45%) |
Sep 09, 2002 | 9.659 | 9.659 | 9.587 | 9.611 | 11,772 | +0.02(+0.25%) |
Sep 06, 2002 | 9.611 | 9.621 | 9.587 | 9.587 | 5,163 | -0.05(-0.50%) |
Sep 05, 2002 | 9.635 | 9.669 | 9.587 | 9.635 | 12,185 | +0.00(+0.00%) |
Sep 04, 2002 | 9.514 | 9.669 | 9.514 | 9.635 | 20,859 | +0.10(+1.02%) |
Sep 03, 2002 | 9.611 | 9.616 | 9.514 | 9.538 | 12,598 | -0.05(-0.56%) |
Aug 30, 2002 | 9.519 | 9.616 | 9.490 | 9.592 | 15,489 | +0.05(+0.56%) |
Aug 29, 2002 | 9.587 | 9.587 | 9.514 | 9.538 | 13,218 | -0.09(-0.96%) |
Aug 28, 2002 | 9.587 | 9.630 | 9.490 | 9.630 | 21,066 | +0.11(+1.17%) |
Aug 27, 2002 | 9.538 | 9.587 | 9.514 | 9.519 | 11,772 | -0.07(-0.71%) |
Aug 26, 2002 | 9.659 | 9.659 | 9.587 | 9.587 | 805,477 | -0.04(-0.45%) |
Aug 23, 2002 | 9.611 | 9.655 | 9.611 | 9.630 | 22,305 | -0.03(-0.30%) |
Aug 22, 2002 | 9.616 | 9.659 | 9.572 | 9.659 | 17,761 | +0.05(+0.50%) |
Aug 21, 2002 | 9.587 | 9.674 | 9.563 | 9.611 | 805,477 | +0.02(+0.25%) |
Aug 20, 2002 | 9.442 | 9.587 | 9.442 | 9.587 | 50,393 | +0.13(+1.33%) |
Aug 16, 2002 | 9.446 | 9.509 | 9.446 | 9.461 | 29,121 | -0.00(-0.05%) |
Aug 15, 2002 | 9.442 | 9.490 | 9.369 | 9.466 | 10,326 | +0.02(+0.26%) |
Aug 14, 2002 | 9.321 | 9.442 | 9.321 | 9.442 | 8,261 | +0.12(+1.30%) |
Aug 13, 2002 | 9.088 | 9.321 | 9.088 | 9.321 | 34,697 | +0.19(+2.12%) |
Aug 12, 2002 | 9.103 | 9.224 | 8.982 | 9.127 | 53,078 | -0.02(-0.26%) |
Aug 07, 2002 | 9.054 | 9.151 | 9.054 | 9.151 | 7,228 | +0.15(+1.61%) |
Aug 06, 2002 | 9.132 | 9.200 | 9.006 | 9.006 | 13,218 | -0.12(-1.33%) |
Aug 05, 2002 | 9.098 | 9.175 | 9.054 | 9.127 | 21,479 | +0.03(+0.32%) |
Aug 02, 2002 | 9.103 | 9.103 | 8.982 | 9.098 | 10,120 | -0.00(-0.05%) |