Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.630 | 9.637 | 9.593 | 9.625 | 261,897 | +0.11(+1.10%) |
Aug 28, 2003 | 9.467 | 9.572 | 9.452 | 9.520 | 257,172 | +0.17(+1.85%) |
Aug 27, 2003 | 9.274 | 9.347 | 9.274 | 9.347 | 161,998 | +0.16(+1.76%) |
Aug 26, 2003 | 9.242 | 9.245 | 9.148 | 9.185 | 71,549 | -0.08(-0.83%) |
Aug 25, 2003 | 9.296 | 9.363 | 9.230 | 9.262 | 226,123 | -0.03(-0.27%) |
Aug 22, 2003 | 9.341 | 9.341 | 9.287 | 9.287 | 35,774 | -0.00(-0.02%) |
Aug 21, 2003 | 9.333 | 9.366 | 9.289 | 9.289 | 70,199 | -0.20(-2.12%) |
Aug 20, 2003 | 9.400 | 9.496 | 9.400 | 9.490 | 88,424 | -0.12(-1.29%) |
Aug 19, 2003 | 9.585 | 9.631 | 9.527 | 9.615 | 87,074 | -0.10(-1.07%) |
Aug 18, 2003 | 9.704 | 9.742 | 9.695 | 9.719 | 78,299 | +0.13(+1.33%) |
Aug 15, 2003 | 9.600 | 9.600 | 9.526 | 9.591 | 41,174 | -0.03(-0.32%) |
Aug 14, 2003 | 9.637 | 9.637 | 9.570 | 9.622 | 35,774 | +0.04(+0.39%) |
Aug 13, 2003 | 9.659 | 9.659 | 9.516 | 9.585 | 185,623 | -0.31(-3.14%) |
Aug 12, 2003 | 9.896 | 9.933 | 9.861 | 9.896 | 85,049 | -0.07(-0.67%) |
Aug 11, 2003 | 10.08 | 10.13 | 9.963 | 9.963 | 54,674 | -0.01(-0.07%) |
Aug 08, 2003 | 10.06 | 10.10 | 9.956 | 9.970 | 185,623 | -0.01(-0.06%) |
Aug 07, 2003 | 9.908 | 10.01 | 9.907 | 9.976 | 210,598 | +0.46(+4.81%) |
Aug 06, 2003 | 8.942 | 9.662 | 8.942 | 9.519 | 1,209,589 | +0.58(+6.46%) |
Aug 05, 2003 | 9.007 | 9.007 | 8.907 | 8.941 | 520,420 | -0.09(-0.97%) |
Aug 04, 2003 | 9.059 | 9.099 | 9.025 | 9.028 | 637,869 | -0.10(-1.07%) |
Aug 01, 2003 | 9.037 | 9.156 | 8.948 | 9.126 | 1,291,939 | -0.06(-0.63%) |
Jul 31, 2003 | 8.882 | 9.184 | 8.856 | 9.184 | 733,043 | +0.11(+1.16%) |
Jul 30, 2003 | 8.889 | 9.148 | 8.867 | 9.079 | 431,321 | +0.32(+3.60%) |
Jul 29, 2003 | 8.741 | 8.802 | 8.699 | 8.763 | 292,947 | -0.06(-0.64%) |
Jul 28, 2003 | 8.839 | 8.842 | 8.741 | 8.819 | 85,724 | -0.03(-0.37%) |
Jul 25, 2003 | 8.733 | 8.855 | 8.695 | 8.852 | 329,397 | +0.10(+1.10%) |
Jul 24, 2003 | 8.716 | 8.830 | 8.676 | 8.756 | 210,598 | +0.04(+0.42%) |
Jul 23, 2003 | 8.637 | 8.719 | 8.578 | 8.719 | 128,923 | +0.10(+1.12%) |
Jul 22, 2003 | 8.593 | 8.646 | 8.541 | 8.622 | 106,649 | -0.03(-0.34%) |
Jul 21, 2003 | 8.748 | 8.748 | 8.630 | 8.652 | 125,548 | -0.10(-1.18%) |
Jul 18, 2003 | 8.622 | 8.756 | 8.578 | 8.756 | 112,724 | +0.17(+1.95%) |
Jul 17, 2003 | 8.607 | 8.607 | 8.544 | 8.588 | 110,699 | -0.06(-0.74%) |
Jul 16, 2003 | 8.682 | 8.682 | 8.575 | 8.652 | 150,523 | -0.09(-1.02%) |
Jul 15, 2003 | 8.898 | 8.898 | 8.720 | 8.741 | 166,723 | -0.17(-1.96%) |
Jul 14, 2003 | 8.978 | 9.022 | 8.916 | 8.916 | 363,821 | -0.04(-0.45%) |
Jul 11, 2003 | 8.911 | 8.978 | 8.904 | 8.956 | 196,423 | +0.07(+0.83%) |
Jul 10, 2003 | 8.711 | 8.882 | 8.667 | 8.882 | 218,023 | +0.22(+2.50%) |
Jul 09, 2003 | 8.615 | 8.676 | 8.563 | 8.665 | 128,248 | +0.15(+1.72%) |
Jul 08, 2003 | 8.599 | 8.599 | 8.476 | 8.519 | 1,034,766 | -0.15(-1.68%) |
Jul 07, 2003 | 8.664 | 8.741 | 8.551 | 8.664 | 501,520 | -0.20(-2.21%) |
Jul 03, 2003 | 8.859 | 8.887 | 8.845 | 8.859 | 41,174 | +0.04(+0.50%) |
Jul 02, 2003 | 8.645 | 8.815 | 8.645 | 8.815 | 176,848 | +0.07(+0.76%) |
Jul 01, 2003 | 8.578 | 8.748 | 8.511 | 8.748 | 247,722 | +0.16(+1.81%) |
Jun 30, 2003 | 8.815 | 8.815 | 8.565 | 8.593 | 303,072 | -0.21(-2.44%) |
Jun 27, 2003 | 8.948 | 8.970 | 8.793 | 8.807 | 164,698 | -0.26(-2.86%) |
Jun 26, 2003 | 8.904 | 9.067 | 8.889 | 9.067 | 87,074 | +0.12(+1.34%) |
Jun 25, 2003 | 8.939 | 8.978 | 8.916 | 8.947 | 107,324 | +0.03(+0.32%) |
Jun 24, 2003 | 8.904 | 8.919 | 8.785 | 8.919 | 235,573 | -0.07(-0.73%) |
Jun 23, 2003 | 9.067 | 9.068 | 8.874 | 8.984 | 236,923 | -0.15(-1.64%) |
Jun 20, 2003 | 9.037 | 9.215 | 9.037 | 9.133 | 238,273 | -0.31(-3.23%) |
Jun 19, 2003 | 9.496 | 9.496 | 9.418 | 9.439 | 238,948 | -0.13(-1.36%) |
Jun 18, 2003 | 9.726 | 9.733 | 9.538 | 9.569 | 559,570 | -0.13(-1.33%) |
Jun 17, 2003 | 9.600 | 9.711 | 9.600 | 9.698 | 207,898 | +0.26(+2.75%) |
Jun 16, 2003 | 9.541 | 9.570 | 9.437 | 9.439 | 138,373 | +0.09(+0.97%) |
Jun 13, 2003 | 9.385 | 9.407 | 9.333 | 9.348 | 103,949 | +0.04(+0.40%) |
Jun 12, 2003 | 9.259 | 9.385 | 9.259 | 9.311 | 274,047 | +0.20(+2.18%) |
Jun 11, 2003 | 9.007 | 9.113 | 9.007 | 9.113 | 49,949 | +0.03(+0.29%) |
Jun 10, 2003 | 9.104 | 9.172 | 9.007 | 9.086 | 96,524 | +0.06(+0.62%) |
Jun 09, 2003 | 8.978 | 9.083 | 8.919 | 9.030 | 105,299 | -0.19(-2.01%) |
Jun 06, 2003 | 9.076 | 9.258 | 9.076 | 9.215 | 113,399 | +0.38(+4.26%) |
Jun 05, 2003 | 8.926 | 8.926 | 8.785 | 8.839 | 255,147 | -0.09(-1.06%) |
Jun 04, 2003 | 8.882 | 8.933 | 8.867 | 8.933 | 108,674 | +0.06(+0.67%) |
Jun 03, 2003 | 8.963 | 8.963 | 8.704 | 8.874 | 493,420 | -0.14(-1.58%) |
Jun 02, 2003 | 9.007 | 9.045 | 8.925 | 9.016 | 114,074 | -0.12(-1.27%) |
May 30, 2003 | 9.089 | 9.132 | 9.047 | 9.132 | 69,524 | -0.08(-0.82%) |
May 29, 2003 | 9.185 | 9.239 | 9.170 | 9.207 | 77,624 | -0.08(-0.81%) |
May 28, 2003 | 9.230 | 9.295 | 9.230 | 9.283 | 397,571 | +0.07(+0.74%) |
May 27, 2003 | 9.221 | 9.259 | 9.127 | 9.215 | 161,998 | -0.01(-0.08%) |
May 23, 2003 | 9.205 | 9.295 | 9.205 | 9.222 | 122,848 | +0.01(+0.16%) |
May 22, 2003 | 8.978 | 9.286 | 8.956 | 9.207 | 404,996 | +0.02(+0.24%) |
May 21, 2003 | 9.067 | 9.222 | 8.941 | 9.185 | 539,995 | -0.14(-1.51%) |
May 20, 2003 | 9.504 | 9.504 | 9.127 | 9.326 | 1,366,863 | -0.72(-7.18%) |
May 19, 2003 | 10.20 | 10.20 | 10.04 | 10.05 | 122,848 | -0.23(-2.19%) |
May 16, 2003 | 10.20 | 10.29 | 10.10 | 10.27 | 500,170 | +0.48(+4.90%) |
May 15, 2003 | 9.867 | 9.867 | 9.748 | 9.793 | 129,598 | +0.11(+1.09%) |
May 14, 2003 | 9.936 | 9.936 | 9.676 | 9.687 | 194,398 | -0.08(-0.77%) |
May 13, 2003 | 9.600 | 9.793 | 9.585 | 9.763 | 132,973 | +0.02(+0.23%) |
May 12, 2003 | 9.778 | 9.821 | 9.645 | 9.741 | 269,322 | -0.17(-1.69%) |
May 09, 2003 | 9.852 | 9.978 | 9.830 | 9.908 | 227,473 | +0.09(+0.87%) |
May 08, 2003 | 9.859 | 9.889 | 9.815 | 9.822 | 99,899 | -0.09(-0.90%) |
May 07, 2003 | 9.908 | 9.985 | 9.867 | 9.911 | 296,322 | -0.19(-1.91%) |
May 06, 2003 | 10.10 | 10.17 | 10.05 | 10.10 | 252,447 | +0.01(+0.15%) |
May 05, 2003 | 10.14 | 10.21 | 10.02 | 10.09 | 139,048 | -0.05(-0.50%) |
May 02, 2003 | 10.15 | 10.22 | 10.09 | 10.14 | 266,622 | -0.01(-0.15%) |
May 01, 2003 | 10.00 | 10.21 | 10.00 | 10.15 | 1,040,841 | +0.15(+1.54%) |
Apr 30, 2003 | 9.963 | 10.11 | 9.963 | 10.00 | 64,799 | +0.07(+0.75%) |
Apr 29, 2003 | 9.926 | 9.978 | 9.815 | 9.926 | 218,023 | -0.21(-2.05%) |
Apr 28, 2003 | 10.04 | 10.25 | 9.994 | 10.13 | 340,872 | +0.14(+1.42%) |
Apr 25, 2003 | 10.07 | 10.11 | 9.948 | 9.991 | 139,723 | -0.07(-0.74%) |
Apr 24, 2003 | 10.11 | 10.11 | 10.04 | 10.07 | 71,549 | -0.03(-0.31%) |
Apr 23, 2003 | 9.966 | 10.10 | 9.966 | 10.10 | 256,497 | +0.13(+1.31%) |
Apr 22, 2003 | 9.822 | 10.02 | 9.822 | 9.966 | 228,148 | +0.14(+1.39%) |
Apr 21, 2003 | 9.874 | 9.874 | 9.830 | 9.830 | 20,924 | -0.04(-0.42%) |
Apr 17, 2003 | 9.733 | 9.883 | 9.733 | 9.871 | 120,148 | +0.12(+1.18%) |
Apr 16, 2003 | 9.630 | 9.815 | 9.630 | 9.756 | 201,823 | -0.07(-0.75%) |
Apr 15, 2003 | 9.847 | 9.880 | 9.793 | 9.830 | 157,948 | +0.06(+0.62%) |
Apr 14, 2003 | 9.748 | 9.769 | 9.704 | 9.769 | 114,074 | +0.14(+1.45%) |
Apr 11, 2003 | 9.630 | 9.726 | 9.607 | 9.630 | 187,648 | +0.04(+0.40%) |
Apr 10, 2003 | 9.674 | 9.676 | 9.587 | 9.591 | 348,972 | -0.08(-0.81%) |
Apr 09, 2003 | 9.554 | 9.696 | 9.447 | 9.670 | 1,300,714 | +0.00(+0.03%) |
Apr 08, 2003 | 9.554 | 9.733 | 9.541 | 9.667 | 897,742 | +0.11(+1.18%) |
Apr 07, 2003 | 9.526 | 9.588 | 9.474 | 9.554 | 518,395 | +0.19(+1.98%) |
Apr 04, 2003 | 9.230 | 9.370 | 9.188 | 9.369 | 1,331,763 | +0.11(+1.18%) |
Apr 03, 2003 | 9.193 | 9.274 | 9.159 | 9.259 | 404,321 | +0.03(+0.30%) |
Apr 02, 2003 | 9.422 | 9.496 | 9.230 | 9.231 | 613,569 | -0.02(-0.22%) |
Apr 01, 2003 | 9.325 | 9.326 | 9.200 | 9.252 | 137,698 | +0.01(+0.16%) |
Mar 31, 2003 | 9.237 | 9.237 | 8.905 | 9.237 | 647,319 | -0.04(-0.48%) |
Mar 28, 2003 | 9.304 | 9.347 | 9.273 | 9.282 | 118,124 | +0.17(+1.87%) |
Mar 27, 2003 | 9.007 | 9.196 | 9.007 | 9.111 | 122,173 | +0.10(+1.08%) |
Mar 26, 2003 | 8.948 | 9.052 | 8.919 | 9.013 | 181,573 | +0.32(+3.73%) |
Mar 25, 2003 | 8.563 | 8.738 | 8.550 | 8.689 | 61,424 | +0.13(+1.49%) |
Mar 24, 2003 | 8.603 | 8.603 | 8.538 | 8.562 | 96,524 | -0.15(-1.72%) |
Mar 21, 2003 | 8.630 | 8.748 | 8.630 | 8.711 | 794,468 | +0.16(+1.92%) |
Mar 20, 2003 | 8.815 | 8.815 | 8.541 | 8.547 | 253,122 | -0.32(-3.61%) |
Mar 19, 2003 | 9.003 | 9.034 | 8.849 | 8.867 | 76,949 | -0.05(-0.58%) |
Mar 18, 2003 | 9.187 | 9.187 | 8.846 | 8.919 | 499,495 | -0.27(-2.90%) |
Mar 17, 2003 | 8.739 | 9.194 | 8.739 | 9.185 | 711,444 | +0.44(+5.03%) |
Mar 14, 2003 | 8.416 | 8.748 | 8.412 | 8.745 | 346,272 | +0.48(+5.79%) |
Mar 13, 2003 | 8.320 | 8.320 | 8.185 | 8.267 | 211,273 | -0.01(-0.09%) |
Mar 12, 2003 | 8.219 | 8.282 | 8.200 | 8.274 | 31,724 | -0.05(-0.55%) |
Mar 11, 2003 | 8.178 | 8.378 | 8.037 | 8.320 | 86,399 | +0.03(+0.41%) |
Mar 10, 2003 | 8.445 | 8.445 | 8.267 | 8.286 | 80,999 | -0.30(-3.49%) |
Mar 07, 2003 | 8.559 | 8.616 | 8.554 | 8.585 | 24,974 | +0.04(+0.50%) |
Mar 06, 2003 | 8.332 | 8.545 | 8.323 | 8.542 | 28,349 | +0.26(+3.11%) |
Mar 05, 2003 | 8.286 | 8.304 | 8.206 | 8.285 | 35,099 | -0.10(-1.20%) |
Mar 04, 2003 | 8.422 | 8.452 | 8.326 | 8.385 | 74,924 | -0.21(-2.41%) |
Mar 03, 2003 | 8.637 | 8.679 | 8.504 | 8.593 | 217,348 | +0.04(+0.43%) |
Feb 28, 2003 | 8.415 | 8.563 | 8.415 | 8.556 | 68,849 | +0.16(+1.94%) |
Feb 27, 2003 | 8.333 | 8.422 | 8.296 | 8.393 | 73,574 | +0.15(+1.85%) |
Feb 26, 2003 | 8.179 | 8.296 | 8.179 | 8.240 | 111,374 | +0.07(+0.80%) |
Feb 25, 2003 | 8.089 | 8.175 | 8.025 | 8.175 | 130,948 | -0.04(-0.45%) |
Feb 24, 2003 | 8.274 | 8.276 | 8.193 | 8.212 | 410,396 | -0.12(-1.49%) |
Feb 21, 2003 | 8.311 | 8.362 | 8.205 | 8.336 | 125,548 | +0.06(+0.75%) |
Feb 20, 2003 | 8.360 | 8.360 | 8.228 | 8.274 | 33,074 | +0.03(+0.41%) |
Feb 19, 2003 | 8.299 | 8.299 | 8.122 | 8.240 | 90,449 | -0.13(-1.56%) |
Feb 18, 2003 | 8.200 | 8.416 | 8.199 | 8.370 | 76,274 | -0.01(-0.18%) |
Feb 14, 2003 | 8.415 | 8.419 | 8.363 | 8.385 | 113,399 | +0.05(+0.57%) |
Feb 13, 2003 | 8.385 | 8.399 | 8.259 | 8.338 | 70,199 | -0.08(-0.92%) |
Feb 12, 2003 | 8.482 | 8.482 | 8.410 | 8.415 | 98,549 | -0.09(-1.10%) |
Feb 11, 2003 | 8.400 | 8.535 | 8.397 | 8.508 | 88,424 | +0.20(+2.43%) |
Feb 10, 2003 | 8.431 | 8.431 | 8.282 | 8.307 | 40,499 | -0.10(-1.15%) |
Feb 07, 2003 | 8.415 | 8.430 | 8.282 | 8.403 | 114,749 | +0.14(+1.74%) |
Feb 06, 2003 | 8.230 | 8.259 | 8.111 | 8.259 | 68,849 | -0.11(-1.33%) |
Feb 05, 2003 | 8.370 | 8.387 | 8.359 | 8.370 | 39,149 | +0.01(+0.07%) |
Feb 04, 2003 | 8.378 | 8.405 | 8.347 | 8.365 | 75,599 | -0.26(-3.06%) |
Feb 03, 2003 | 8.566 | 8.642 | 8.562 | 8.628 | 107,999 | +0.08(+0.92%) |
Jan 31, 2003 | 8.458 | 8.593 | 8.453 | 8.550 | 218,698 | +0.09(+1.07%) |
Jan 30, 2003 | 8.428 | 8.566 | 8.428 | 8.459 | 172,798 | +0.21(+2.55%) |
Jan 29, 2003 | 8.267 | 8.267 | 8.104 | 8.249 | 104,624 | -0.05(-0.66%) |
Jan 28, 2003 | 8.267 | 8.304 | 8.234 | 8.304 | 151,873 | +0.36(+4.57%) |
Jan 27, 2003 | 8.252 | 8.311 | 7.837 | 7.941 | 473,171 | -0.69(-7.98%) |
Jan 24, 2003 | 8.554 | 8.670 | 8.474 | 8.630 | 95,849 | -0.23(-2.58%) |
Jan 23, 2003 | 8.904 | 8.904 | 8.827 | 8.858 | 68,174 | +0.09(+1.00%) |
Jan 22, 2003 | 8.778 | 8.778 | 8.696 | 8.770 | 97,199 | -0.09(-1.04%) |
Jan 21, 2003 | 8.889 | 8.889 | 8.830 | 8.862 | 35,774 | -0.10(-1.12%) |
Jan 17, 2003 | 8.993 | 9.015 | 8.948 | 8.963 | 50,624 | +0.15(+1.73%) |
Jan 16, 2003 | 8.886 | 8.886 | 8.735 | 8.810 | 51,974 | -0.21(-2.32%) |
Jan 15, 2003 | 9.059 | 9.059 | 8.993 | 9.019 | 44,549 | -0.09(-0.98%) |
Jan 14, 2003 | 9.141 | 9.141 | 9.089 | 9.108 | 35,099 | -0.00(-0.03%) |
Jan 13, 2003 | 9.126 | 9.170 | 9.111 | 9.111 | 20,249 | -0.07(-0.77%) |
Jan 10, 2003 | 9.237 | 9.237 | 9.173 | 9.182 | 80,324 | +0.09(+0.94%) |
Jan 09, 2003 | 9.157 | 9.157 | 9.085 | 9.096 | 32,399 | -0.03(-0.29%) |
Jan 08, 2003 | 9.156 | 9.157 | 9.122 | 9.123 | 61,424 | +0.00(+0.03%) |
Jan 07, 2003 | 9.207 | 9.207 | 9.108 | 9.120 | 24,974 | -0.06(-0.63%) |
Jan 06, 2003 | 9.245 | 9.245 | 9.178 | 9.178 | 86,399 | -0.01(-0.13%) |
Jan 03, 2003 | 9.230 | 9.230 | 9.190 | 9.190 | 145,123 | +0.03(+0.27%) |
Jan 02, 2003 | 9.096 | 9.165 | 9.064 | 9.165 | 42,524 | +0.07(+0.75%) |
Dec 31, 2002 | 9.111 | 9.111 | 9.030 | 9.096 | 48,599 | +0.13(+1.40%) |
Dec 30, 2002 | 9.096 | 9.096 | 8.970 | 8.970 | 83,024 | +0.01(+0.12%) |
Dec 27, 2002 | 9.055 | 9.055 | 8.948 | 8.960 | 27,674 | -0.10(-1.10%) |
Dec 26, 2002 | 9.037 | 9.064 | 9.037 | 9.059 | 10,799 | +0.03(+0.28%) |
Dec 24, 2002 | 9.047 | 9.047 | 9.034 | 9.034 | 2,699 | -0.05(-0.54%) |
Dec 23, 2002 | 9.074 | 9.126 | 9.031 | 9.083 | 45,224 | +0.04(+0.43%) |
Dec 20, 2002 | 9.111 | 9.111 | 8.999 | 9.045 | 73,574 | -0.03(-0.33%) |
Dec 19, 2002 | 9.089 | 9.096 | 9.047 | 9.074 | 39,149 | -0.29(-3.13%) |
Dec 18, 2002 | 9.178 | 9.397 | 9.178 | 9.367 | 758,693 | +0.24(+2.68%) |
Dec 17, 2002 | 9.330 | 9.330 | 9.067 | 9.123 | 90,449 | -0.28(-2.93%) |
Dec 16, 2002 | 9.245 | 9.407 | 9.221 | 9.399 | 118,124 | +0.30(+3.32%) |
Dec 13, 2002 | 9.245 | 9.245 | 9.096 | 9.096 | 85,724 | +0.00(+0.02%) |
Dec 12, 2002 | 9.037 | 9.095 | 9.027 | 9.095 | 24,974 | +0.16(+1.84%) |
Dec 11, 2002 | 8.889 | 8.930 | 8.852 | 8.930 | 26,324 | +0.12(+1.40%) |
Dec 10, 2002 | 8.845 | 8.845 | 8.800 | 8.807 | 33,749 | -0.07(-0.75%) |
Dec 09, 2002 | 8.805 | 8.880 | 8.787 | 8.874 | 54,674 | +0.02(+0.25%) |
Dec 06, 2002 | 8.830 | 8.852 | 8.815 | 8.852 | 11,474 | +0.10(+1.10%) |
Dec 05, 2002 | 8.753 | 8.756 | 8.733 | 8.756 | 15,524 | +0.00(+0.05%) |
Dec 04, 2002 | 8.779 | 8.852 | 8.751 | 8.751 | 241,647 | +0.12(+1.44%) |
Dec 03, 2002 | 8.711 | 8.711 | 8.615 | 8.627 | 33,749 | -0.25(-2.79%) |
Dec 02, 2002 | 8.778 | 8.874 | 8.778 | 8.874 | 118,124 | +0.15(+1.70%) |
Nov 29, 2002 | 8.730 | 8.730 | 8.726 | 8.726 | 1,349 | +0.14(+1.64%) |
Nov 27, 2002 | 8.613 | 8.622 | 8.575 | 8.585 | 13,499 | -0.05(-0.60%) |
Nov 26, 2002 | 8.652 | 8.652 | 8.637 | 8.637 | 8,774 | +0.02(+0.24%) |
Nov 25, 2002 | 8.741 | 8.741 | 8.606 | 8.616 | 36,449 | -0.43(-4.70%) |
Nov 22, 2002 | 9.037 | 9.082 | 9.022 | 9.042 | 47,249 | +0.00(+0.05%) |
Nov 21, 2002 | 9.022 | 9.043 | 8.993 | 9.037 | 60,749 | +0.30(+3.48%) |
Nov 20, 2002 | 8.733 | 8.741 | 8.714 | 8.733 | 3,374 | -0.13(-1.42%) |
Nov 19, 2002 | 8.822 | 8.867 | 8.809 | 8.859 | 19,574 | +0.31(+3.64%) |
Nov 18, 2002 | 8.615 | 8.621 | 8.548 | 8.548 | 182,248 | -0.22(-2.53%) |
Nov 15, 2002 | 8.726 | 8.770 | 8.726 | 8.770 | 5,399 | -0.01(-0.15%) |
Nov 14, 2002 | 8.807 | 8.886 | 8.778 | 8.784 | 35,099 | +0.14(+1.65%) |
Nov 13, 2002 | 8.689 | 8.689 | 8.642 | 8.642 | 184,273 | +0.15(+1.71%) |
Nov 12, 2002 | 8.393 | 8.496 | 8.370 | 8.496 | 31,049 | +0.07(+0.88%) |
Nov 11, 2002 | 8.433 | 8.467 | 8.415 | 8.422 | 13,499 | -0.07(-0.79%) |
Nov 08, 2002 | 8.504 | 8.504 | 8.482 | 8.489 | 62,099 | -0.02(-0.26%) |
Nov 07, 2002 | 8.587 | 8.627 | 8.489 | 8.511 | 22,949 | -0.05(-0.59%) |
Nov 06, 2002 | 8.450 | 8.562 | 8.407 | 8.562 | 57,374 | -0.08(-0.87%) |
Nov 05, 2002 | 8.593 | 8.682 | 8.593 | 8.637 | 75,599 | -0.10(-1.10%) |
Nov 04, 2002 | 8.726 | 8.733 | 8.693 | 8.733 | 186,973 | -0.10(-1.09%) |
Nov 01, 2002 | 8.637 | 8.887 | 8.637 | 8.830 | 171,448 | -0.18(-1.97%) |
Oct 31, 2002 | 8.970 | 9.022 | 8.859 | 9.007 | 99,224 | -0.05(-0.56%) |
Oct 30, 2002 | 8.889 | 9.082 | 8.889 | 9.058 | 93,824 | -0.11(-1.18%) |
Oct 29, 2002 | 9.067 | 9.170 | 9.067 | 9.166 | 35,774 | -0.11(-1.17%) |
Oct 28, 2002 | 9.133 | 9.282 | 9.133 | 9.274 | 30,374 | +0.26(+2.86%) |
Oct 25, 2002 | 9.007 | 9.018 | 9.007 | 9.016 | 8,099 | +0.04(+0.43%) |
Oct 24, 2002 | 9.096 | 9.096 | 8.978 | 8.978 | 37,799 | -0.10(-1.06%) |
Oct 23, 2002 | 9.043 | 9.111 | 9.043 | 9.074 | 67,499 | -0.09(-0.97%) |
Oct 22, 2002 | 9.178 | 9.230 | 9.111 | 9.163 | 32,399 | +0.24(+2.66%) |
Oct 21, 2002 | 8.830 | 9.096 | 8.815 | 8.926 | 143,098 | -0.22(-2.43%) |
Oct 18, 2002 | 8.850 | 9.222 | 8.719 | 9.148 | 483,970 | -0.04(-0.48%) |
Oct 17, 2002 | 9.096 | 9.200 | 9.096 | 9.193 | 9,449 | +0.16(+1.72%) |
Oct 16, 2002 | 8.985 | 9.082 | 8.966 | 9.037 | 224,098 | -0.07(-0.73%) |
Oct 15, 2002 | 9.104 | 9.104 | 9.104 | 9.104 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 9.126 | 9.126 | 9.082 | 9.104 | 22,949 | -0.25(-2.63%) |
Oct 11, 2002 | 9.096 | 9.356 | 9.050 | 9.350 | 61,424 | +0.34(+3.80%) |
Oct 10, 2002 | 8.876 | 9.007 | 8.874 | 9.007 | 23,624 | +0.08(+0.95%) |
Oct 09, 2002 | 8.800 | 8.923 | 8.800 | 8.923 | 13,499 | +0.23(+2.61%) |
Oct 08, 2002 | 8.877 | 8.877 | 8.696 | 8.696 | 30,374 | -0.18(-2.00%) |
Oct 07, 2002 | 8.948 | 8.956 | 8.867 | 8.874 | 45,224 | -0.33(-3.54%) |
Oct 04, 2002 | 9.319 | 9.319 | 9.200 | 9.200 | 18,899 | -0.27(-2.83%) |
Oct 03, 2002 | 9.363 | 9.570 | 9.363 | 9.468 | 53,999 | +0.35(+3.87%) |
Oct 02, 2002 | 9.053 | 9.117 | 9.053 | 9.116 | 16,199 | +0.21(+2.38%) |
Oct 01, 2002 | 8.926 | 8.939 | 8.904 | 8.904 | 40,499 | -0.04(-0.43%) |
Sep 30, 2002 | 8.685 | 8.962 | 8.674 | 8.942 | 53,324 | +0.03(+0.35%) |
Sep 27, 2002 | 8.593 | 9.005 | 8.593 | 8.911 | 195,073 | +0.32(+3.71%) |
Sep 26, 2002 | 8.526 | 8.607 | 8.526 | 8.593 | 76,274 | +0.16(+1.93%) |
Sep 25, 2002 | 8.579 | 8.579 | 8.430 | 8.430 | 216,673 | -0.15(-1.74%) |
Sep 24, 2002 | 8.652 | 8.658 | 8.578 | 8.579 | 44,549 | -0.17(-1.95%) |
Sep 23, 2002 | 8.719 | 8.750 | 8.719 | 8.750 | 9,449 | -0.11(-1.24%) |
Sep 20, 2002 | 8.778 | 8.859 | 8.770 | 8.859 | 40,499 | +0.04(+0.50%) |
Sep 19, 2002 | 8.778 | 8.830 | 8.778 | 8.815 | 16,874 | +0.06(+0.68%) |
Sep 18, 2002 | 8.766 | 8.766 | 8.738 | 8.756 | 8,774 | -0.03(-0.34%) |
Sep 17, 2002 | 8.815 | 8.822 | 8.785 | 8.785 | 7,424 | +0.17(+1.98%) |
Sep 16, 2002 | 8.504 | 8.615 | 8.504 | 8.615 | 31,724 | -0.08(-0.94%) |
Sep 13, 2002 | 8.741 | 8.741 | 8.696 | 8.696 | 12,824 | -0.04(-0.51%) |
Sep 12, 2002 | 8.882 | 8.882 | 8.741 | 8.741 | 35,099 | -0.09(-1.01%) |
Sep 11, 2002 | 8.815 | 8.830 | 8.815 | 8.830 | 8,099 | +0.16(+1.88%) |
Sep 10, 2002 | 8.667 | 8.685 | 8.652 | 8.667 | 22,949 | +0.21(+2.51%) |
Sep 09, 2002 | 8.445 | 8.504 | 8.415 | 8.455 | 34,424 | -0.22(-2.51%) |
Sep 06, 2002 | 8.815 | 8.815 | 8.673 | 8.673 | 37,124 | +0.30(+3.61%) |
Sep 05, 2002 | 8.474 | 8.474 | 8.341 | 8.370 | 29,024 | -0.21(-2.42%) |
Sep 04, 2002 | 8.393 | 8.578 | 8.393 | 8.578 | 15,524 | +0.19(+2.21%) |