Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 13.04 | 13.41 | 12.48 | 13.26 | 278,908 | -0.03(-0.23%) |
Sep 29, 2003 | 12.94 | 13.44 | 12.36 | 13.29 | 295,068 | +0.38(+2.93%) |
Sep 26, 2003 | 14.01 | 14.01 | 12.11 | 12.91 | 733,980 | -1.01(-7.24%) |
Sep 25, 2003 | 13.63 | 14.16 | 13.57 | 13.92 | 386,046 | -0.03(-0.22%) |
Sep 24, 2003 | 14.02 | 14.07 | 13.53 | 13.95 | 235,716 | -0.07(-0.51%) |
Sep 23, 2003 | 14.10 | 14.23 | 13.80 | 14.02 | 126,271 | +0.15(+1.08%) |
Sep 22, 2003 | 14.15 | 14.15 | 13.50 | 13.87 | 330,763 | -0.31(-2.16%) |
Sep 19, 2003 | 14.19 | 14.40 | 14.07 | 14.18 | 222,491 | -0.14(-1.01%) |
Sep 18, 2003 | 14.08 | 14.39 | 13.80 | 14.32 | 226,478 | +0.37(+2.62%) |
Sep 17, 2003 | 14.01 | 14.13 | 13.82 | 13.96 | 125,133 | -0.02(-0.17%) |
Sep 16, 2003 | 14.13 | 14.22 | 13.77 | 13.98 | 200,673 | -0.13(-0.94%) |
Sep 15, 2003 | 14.10 | 14.31 | 13.92 | 14.11 | 215,666 | +0.19(+1.38%) |
Sep 12, 2003 | 13.97 | 14.16 | 13.68 | 13.92 | 110,333 | -0.10(-0.68%) |
Sep 11, 2003 | 13.20 | 14.10 | 13.13 | 14.02 | 362,166 | +0.82(+6.23%) |
Sep 10, 2003 | 13.93 | 13.94 | 13.13 | 13.19 | 279,500 | -0.71(-5.09%) |
Sep 09, 2003 | 13.94 | 13.95 | 13.61 | 13.90 | 680,166 | +0.22(+1.62%) |
Sep 08, 2003 | 12.89 | 14.03 | 12.70 | 13.68 | 844,666 | +0.95(+7.50%) |
Sep 05, 2003 | 13.32 | 13.50 | 12.73 | 12.73 | 251,499 | -0.44(-3.33%) |
Sep 04, 2003 | 13.00 | 13.67 | 12.99 | 13.16 | 328,333 | +0.11(+0.87%) |
Sep 03, 2003 | 12.80 | 13.14 | 12.77 | 13.05 | 466,833 | +0.27(+2.11%) |
Sep 02, 2003 | 12.48 | 12.78 | 12.36 | 12.78 | 272,500 | +0.35(+2.85%) |
Aug 29, 2003 | 12.47 | 12.52 | 12.40 | 12.43 | 114,333 | +0.00(+0.00%) |
Aug 28, 2003 | 12.57 | 12.59 | 12.25 | 12.43 | 172,500 | -0.14(-1.15%) |
Aug 27, 2003 | 12.60 | 12.66 | 12.33 | 12.57 | 256,499 | -0.03(-0.24%) |
Aug 26, 2003 | 12.25 | 12.60 | 12.18 | 12.60 | 370,166 | +0.10(+0.77%) |
Aug 25, 2003 | 12.77 | 12.81 | 12.25 | 12.50 | 404,833 | -0.10(-0.76%) |
Aug 22, 2003 | 12.60 | 12.81 | 12.51 | 12.60 | 217,833 | -0.04(-0.33%) |
Aug 21, 2003 | 12.78 | 12.81 | 12.60 | 12.64 | 114,333 | -0.07(-0.57%) |
Aug 20, 2003 | 12.87 | 12.90 | 12.61 | 12.71 | 196,333 | +0.07(+0.57%) |
Aug 19, 2003 | 12.72 | 12.90 | 12.54 | 12.64 | 221,833 | +0.04(+0.33%) |
Aug 18, 2003 | 12.60 | 12.93 | 12.47 | 12.60 | 407,999 | +0.14(+1.11%) |
Aug 15, 2003 | 12.48 | 12.72 | 12.29 | 12.46 | 214,499 | -0.03(-0.24%) |
Aug 13, 2003 | 12.51 | 13.10 | 12.42 | 12.49 | 654,666 | +0.11(+0.87%) |
Aug 12, 2003 | 11.65 | 12.54 | 11.48 | 12.38 | 950,222 | +0.82(+7.09%) |
Aug 11, 2003 | 11.70 | 11.74 | 11.44 | 11.56 | 151,333 | -0.05(-0.46%) |
Aug 08, 2003 | 11.65 | 11.70 | 11.48 | 11.62 | 169,777 | +0.05(+0.47%) |
Aug 07, 2003 | 11.59 | 11.76 | 11.43 | 11.56 | 165,777 | -0.12(-1.00%) |
Aug 06, 2003 | 11.69 | 11.73 | 11.45 | 11.68 | 258,222 | -0.07(-0.61%) |
Aug 05, 2003 | 11.84 | 12.00 | 11.74 | 11.75 | 293,555 | -0.22(-1.80%) |
Aug 04, 2003 | 12.42 | 12.42 | 11.81 | 11.97 | 256,666 | -0.43(-3.45%) |
Aug 01, 2003 | 12.38 | 12.57 | 11.95 | 12.40 | 254,000 | +0.08(+0.66%) |
Jul 31, 2003 | 12.11 | 12.57 | 12.11 | 12.32 | 281,777 | +0.20(+1.67%) |
Jul 30, 2003 | 11.57 | 12.32 | 11.55 | 12.11 | 280,000 | +0.41(+3.54%) |
Jul 29, 2003 | 11.68 | 11.70 | 11.41 | 11.70 | 294,222 | +0.02(+0.19%) |
Jul 28, 2003 | 11.63 | 11.70 | 11.47 | 11.68 | 258,888 | +0.16(+1.37%) |
Jul 25, 2003 | 11.52 | 11.63 | 11.30 | 11.52 | 312,666 | -0.14(-1.20%) |
Jul 24, 2003 | 10.80 | 11.74 | 10.63 | 11.66 | 796,222 | +0.91(+8.46%) |
Jul 23, 2003 | 10.44 | 10.76 | 10.31 | 10.75 | 155,333 | +0.38(+3.64%) |
Jul 22, 2003 | 10.27 | 10.41 | 10.27 | 10.37 | 89,333 | +0.13(+1.23%) |
Jul 21, 2003 | 10.30 | 10.48 | 10.09 | 10.25 | 150,222 | -0.16(-1.56%) |
Jul 18, 2003 | 10.32 | 10.80 | 10.17 | 10.41 | 125,555 | +0.16(+1.54%) |
Jul 17, 2003 | 10.35 | 10.48 | 10.17 | 10.25 | 320,888 | -0.15(-1.47%) |
Jul 16, 2003 | 10.37 | 10.60 | 10.29 | 10.40 | 138,444 | -0.12(-1.15%) |
Jul 15, 2003 | 10.55 | 10.60 | 10.40 | 10.53 | 97,555 | -0.02(-0.17%) |
Jul 14, 2003 | 10.52 | 10.62 | 10.35 | 10.54 | 243,555 | +0.08(+0.77%) |
Jul 11, 2003 | 10.40 | 10.57 | 10.39 | 10.46 | 112,066 | +0.07(+0.65%) |
Jul 10, 2003 | 10.34 | 10.46 | 10.34 | 10.39 | 177,555 | -0.03(-0.26%) |
Jul 09, 2003 | 10.39 | 10.55 | 10.33 | 10.42 | 159,111 | +0.03(+0.26%) |
Jul 08, 2003 | 10.24 | 10.46 | 10.01 | 10.39 | 215,555 | +0.25(+2.44%) |
Jul 07, 2003 | 9.832 | 10.22 | 9.729 | 10.15 | 389,555 | +0.36(+3.68%) |
Jul 03, 2003 | 9.832 | 10.22 | 9.688 | 9.787 | 188,888 | +0.00(+0.05%) |
Jul 02, 2003 | 8.978 | 9.841 | 8.892 | 9.783 | 1,137,924 | +0.81(+8.97%) |
Jul 01, 2003 | 8.955 | 9.166 | 8.735 | 8.978 | 238,444 | -0.02(-0.20%) |
Jun 30, 2003 | 8.955 | 9.054 | 8.847 | 8.995 | 318,353 | -0.05(-0.55%) |
Jun 27, 2003 | 9.225 | 9.284 | 8.950 | 9.045 | 236,000 | -0.20(-2.19%) |
Jun 26, 2003 | 9.450 | 9.450 | 9.149 | 9.248 | 243,555 | -0.10(-1.11%) |
Jun 25, 2003 | 8.748 | 9.473 | 8.748 | 9.351 | 234,222 | +0.56(+6.35%) |
Jun 24, 2003 | 8.735 | 8.856 | 8.694 | 8.793 | 296,666 | +0.06(+0.67%) |
Jun 23, 2003 | 9.166 | 9.189 | 8.604 | 8.735 | 229,333 | -0.42(-4.57%) |
Jun 20, 2003 | 9.198 | 9.504 | 9.000 | 9.153 | 181,111 | -0.20(-2.12%) |
Jun 19, 2003 | 9.450 | 9.562 | 9.104 | 9.351 | 575,333 | -0.12(-1.28%) |
Jun 18, 2003 | 9.104 | 9.504 | 9.000 | 9.473 | 377,111 | +0.36(+4.00%) |
Jun 17, 2003 | 8.995 | 9.180 | 8.861 | 9.108 | 193,111 | +0.23(+2.64%) |
Jun 16, 2003 | 8.825 | 9.023 | 8.825 | 8.874 | 126,222 | -0.08(-0.90%) |
Jun 13, 2003 | 9.265 | 9.265 | 8.842 | 8.955 | 249,111 | -0.34(-3.64%) |
Jun 12, 2003 | 9.076 | 9.360 | 9.000 | 9.293 | 243,333 | +0.13(+1.38%) |
Jun 11, 2003 | 9.000 | 9.175 | 9.000 | 9.166 | 118,222 | +0.16(+1.80%) |
Jun 10, 2003 | 9.108 | 9.126 | 8.932 | 9.005 | 190,888 | -0.04(-0.50%) |
Jun 09, 2003 | 9.009 | 9.085 | 8.937 | 9.050 | 120,000 | +0.04(+0.45%) |
Jun 06, 2003 | 8.977 | 9.315 | 8.946 | 9.009 | 352,000 | +0.12(+1.32%) |
Jun 05, 2003 | 8.698 | 9.045 | 8.572 | 8.892 | 213,111 | +0.21(+2.38%) |
Jun 04, 2003 | 8.492 | 8.685 | 8.438 | 8.685 | 380,666 | +0.20(+2.39%) |
Jun 03, 2003 | 8.550 | 8.550 | 8.397 | 8.482 | 92,888 | -0.07(-0.79%) |
Jun 02, 2003 | 8.456 | 8.775 | 8.438 | 8.550 | 207,111 | +0.22(+2.59%) |
May 30, 2003 | 8.190 | 8.338 | 8.095 | 8.334 | 313,111 | +0.27(+3.29%) |
May 29, 2003 | 8.213 | 8.280 | 8.069 | 8.069 | 435,111 | -0.21(-2.55%) |
May 28, 2003 | 8.168 | 8.334 | 8.168 | 8.280 | 144,666 | -0.01(-0.11%) |
May 27, 2003 | 8.222 | 8.325 | 8.177 | 8.289 | 554,666 | -0.03(-0.38%) |
May 23, 2003 | 8.383 | 8.433 | 8.145 | 8.320 | 243,555 | -0.06(-0.70%) |
May 22, 2003 | 8.325 | 8.482 | 8.316 | 8.379 | 283,333 | +0.05(+0.65%) |
May 21, 2003 | 8.213 | 8.370 | 8.181 | 8.325 | 422,444 | +0.11(+1.37%) |
May 20, 2003 | 8.168 | 8.284 | 8.159 | 8.213 | 168,222 | +0.00(+0.00%) |
May 19, 2003 | 8.284 | 8.406 | 8.149 | 8.213 | 184,666 | -0.13(-1.62%) |
May 16, 2003 | 8.307 | 8.415 | 8.258 | 8.348 | 172,666 | +0.03(+0.32%) |
May 15, 2003 | 8.424 | 8.595 | 8.280 | 8.320 | 264,666 | -0.12(-1.44%) |
May 14, 2003 | 8.703 | 8.703 | 8.213 | 8.442 | 199,777 | -0.27(-3.05%) |
May 13, 2003 | 8.820 | 8.820 | 8.572 | 8.707 | 602,222 | -0.18(-1.98%) |
May 12, 2003 | 8.816 | 8.973 | 8.789 | 8.883 | 564,444 | +0.06(+0.71%) |
May 09, 2003 | 8.617 | 8.842 | 8.617 | 8.820 | 449,111 | +0.18(+2.03%) |
May 08, 2003 | 8.685 | 8.685 | 8.572 | 8.645 | 105,777 | -0.05(-0.62%) |
May 07, 2003 | 8.730 | 8.730 | 8.546 | 8.698 | 246,222 | +0.04(+0.42%) |
May 06, 2003 | 8.915 | 8.928 | 8.595 | 8.662 | 121,333 | -0.20(-2.28%) |
May 05, 2003 | 8.973 | 9.018 | 8.793 | 8.865 | 205,777 | -0.13(-1.45%) |
May 02, 2003 | 8.946 | 9.225 | 8.797 | 8.995 | 174,666 | +0.00(+0.00%) |
May 01, 2003 | 8.910 | 8.995 | 8.640 | 8.995 | 306,000 | +0.18(+2.04%) |
Apr 30, 2003 | 8.879 | 8.946 | 8.667 | 8.816 | 125,777 | -0.02(-0.25%) |
Apr 29, 2003 | 8.478 | 8.986 | 8.460 | 8.838 | 141,111 | +0.30(+3.48%) |
Apr 28, 2003 | 8.681 | 8.771 | 8.473 | 8.541 | 173,333 | -0.09(-1.09%) |
Apr 25, 2003 | 8.771 | 8.771 | 8.473 | 8.635 | 136,444 | -0.14(-1.54%) |
Apr 24, 2003 | 9.036 | 9.036 | 8.568 | 8.771 | 171,555 | -0.18(-2.06%) |
Apr 23, 2003 | 9.274 | 9.274 | 8.919 | 8.955 | 229,555 | -0.31(-3.30%) |
Apr 22, 2003 | 9.076 | 9.360 | 8.834 | 9.261 | 353,111 | +0.17(+1.88%) |
Apr 21, 2003 | 9.108 | 9.220 | 9.031 | 9.090 | 213,111 | +0.00(+0.00%) |
Apr 17, 2003 | 9.045 | 9.184 | 8.982 | 9.090 | 198,222 | +0.12(+1.30%) |
Apr 16, 2003 | 8.982 | 8.982 | 8.802 | 8.973 | 121,111 | +0.02(+0.25%) |
Apr 15, 2003 | 9.018 | 9.018 | 8.865 | 8.950 | 73,111 | -0.03(-0.30%) |
Apr 14, 2003 | 9.000 | 9.063 | 8.941 | 8.977 | 198,000 | -0.03(-0.35%) |
Apr 11, 2003 | 8.896 | 9.072 | 8.806 | 9.009 | 84,888 | +0.06(+0.66%) |
Apr 10, 2003 | 8.946 | 8.982 | 8.820 | 8.950 | 194,444 | -0.00(-0.06%) |
Apr 09, 2003 | 9.005 | 9.072 | 8.932 | 8.955 | 273,333 | -0.12(-1.34%) |
Apr 08, 2003 | 9.229 | 9.338 | 8.946 | 9.076 | 303,333 | -0.26(-2.79%) |
Apr 07, 2003 | 9.536 | 9.841 | 9.126 | 9.337 | 279,333 | -0.10(-1.10%) |
Apr 04, 2003 | 9.225 | 9.486 | 9.158 | 9.441 | 579,333 | +0.21(+2.25%) |
Apr 03, 2003 | 9.095 | 9.252 | 9.009 | 9.234 | 231,111 | +0.14(+1.58%) |
Apr 02, 2003 | 8.977 | 9.121 | 8.932 | 9.090 | 252,666 | +0.19(+2.12%) |
Apr 01, 2003 | 8.636 | 8.969 | 8.636 | 8.901 | 367,555 | +0.33(+3.83%) |
Mar 31, 2003 | 8.366 | 8.636 | 8.325 | 8.572 | 248,322 | +0.19(+2.25%) |
Mar 28, 2003 | 8.280 | 8.514 | 8.280 | 8.383 | 162,973 | -0.07(-0.79%) |
Mar 27, 2003 | 8.190 | 8.451 | 8.037 | 8.451 | 269,777 | +0.23(+2.79%) |
Mar 26, 2003 | 8.258 | 8.366 | 8.185 | 8.222 | 140,622 | -0.13(-1.62%) |
Mar 25, 2003 | 8.262 | 8.410 | 8.262 | 8.357 | 203,322 | -0.02(-0.21%) |
Mar 24, 2003 | 8.348 | 8.456 | 8.248 | 8.374 | 271,666 | +0.00(+0.05%) |
Mar 21, 2003 | 8.395 | 8.460 | 8.226 | 8.370 | 413,111 | +0.03(+0.32%) |
Mar 20, 2003 | 8.118 | 8.370 | 8.059 | 8.343 | 191,777 | +0.16(+1.92%) |
Mar 19, 2003 | 8.154 | 8.280 | 8.086 | 8.185 | 413,822 | -0.11(-1.30%) |
Mar 18, 2003 | 8.357 | 8.393 | 8.244 | 8.293 | 81,777 | -0.06(-0.75%) |
Mar 17, 2003 | 8.100 | 8.366 | 8.028 | 8.357 | 172,388 | +0.20(+2.43%) |
Mar 14, 2003 | 8.033 | 8.275 | 8.033 | 8.159 | 146,888 | +0.07(+0.84%) |
Mar 13, 2003 | 7.956 | 8.136 | 7.875 | 8.091 | 537,333 | +0.16(+1.98%) |
Mar 12, 2003 | 7.942 | 8.302 | 7.857 | 7.934 | 331,964 | -0.19(-2.38%) |
Mar 11, 2003 | 8.055 | 8.235 | 7.875 | 8.127 | 200,000 | +0.03(+0.33%) |
Mar 10, 2003 | 8.482 | 8.501 | 8.055 | 8.100 | 215,111 | -0.25(-2.96%) |
Mar 07, 2003 | 8.258 | 8.460 | 8.253 | 8.348 | 144,888 | +0.02(+0.27%) |
Mar 06, 2003 | 8.464 | 8.572 | 8.271 | 8.325 | 418,222 | -0.14(-1.65%) |
Mar 05, 2003 | 8.046 | 8.487 | 8.005 | 8.465 | 275,555 | +0.42(+5.21%) |
Mar 04, 2003 | 8.069 | 8.185 | 7.942 | 8.046 | 146,666 | -0.01(-0.11%) |
Mar 03, 2003 | 7.920 | 8.091 | 7.798 | 8.055 | 300,444 | +0.31(+3.95%) |
Feb 28, 2003 | 7.753 | 7.857 | 7.745 | 7.749 | 150,444 | -0.03(-0.40%) |
Feb 27, 2003 | 7.848 | 7.862 | 7.704 | 7.780 | 352,444 | -0.13(-1.59%) |
Feb 26, 2003 | 8.005 | 8.005 | 7.839 | 7.907 | 115,333 | -0.04(-0.45%) |
Feb 25, 2003 | 7.808 | 8.001 | 7.776 | 7.942 | 208,222 | +0.11(+1.44%) |
Feb 24, 2003 | 7.763 | 7.915 | 7.763 | 7.830 | 252,666 | -0.02(-0.23%) |
Feb 21, 2003 | 7.853 | 7.875 | 7.722 | 7.848 | 293,777 | +0.07(+0.87%) |
Feb 20, 2003 | 8.149 | 8.208 | 7.713 | 7.780 | 807,777 | -0.39(-4.74%) |
Feb 19, 2003 | 9.135 | 9.158 | 8.145 | 8.168 | 672,666 | -0.94(-10.28%) |
Feb 18, 2003 | 8.901 | 9.121 | 8.775 | 9.104 | 576,666 | +0.20(+2.22%) |
Feb 14, 2003 | 8.595 | 8.995 | 8.595 | 8.905 | 402,666 | +0.35(+4.10%) |
Feb 13, 2003 | 8.447 | 8.600 | 8.428 | 8.555 | 246,000 | +0.12(+1.39%) |
Feb 12, 2003 | 8.374 | 8.501 | 8.374 | 8.438 | 245,777 | +0.11(+1.35%) |
Feb 11, 2003 | 8.140 | 8.563 | 8.114 | 8.325 | 375,555 | +0.18(+2.27%) |
Feb 10, 2003 | 7.790 | 8.140 | 7.740 | 8.140 | 204,222 | +0.36(+4.63%) |
Feb 07, 2003 | 7.790 | 7.870 | 7.740 | 7.780 | 157,777 | -0.01(-0.18%) |
Feb 06, 2003 | 8.033 | 8.037 | 7.740 | 7.794 | 256,444 | -0.22(-2.80%) |
Feb 05, 2003 | 7.956 | 8.136 | 7.952 | 8.019 | 217,555 | +0.07(+0.85%) |
Feb 04, 2003 | 7.987 | 7.987 | 7.915 | 7.952 | 246,222 | +0.01(+0.11%) |
Feb 03, 2003 | 7.780 | 8.230 | 7.780 | 7.942 | 337,777 | +0.07(+0.91%) |
Jan 31, 2003 | 7.695 | 8.014 | 7.695 | 7.870 | 284,888 | +0.15(+1.92%) |
Jan 30, 2003 | 7.835 | 8.041 | 7.695 | 7.722 | 238,942 | -0.06(-0.75%) |
Jan 29, 2003 | 7.830 | 8.069 | 7.308 | 7.780 | 858,222 | -0.02(-0.29%) |
Jan 28, 2003 | 8.230 | 8.329 | 7.574 | 7.803 | 533,111 | -0.50(-6.02%) |
Jan 27, 2003 | 8.100 | 8.325 | 8.095 | 8.303 | 156,888 | +0.05(+0.65%) |
Jan 24, 2003 | 8.527 | 8.527 | 8.194 | 8.248 | 146,888 | -0.27(-3.12%) |
Jan 23, 2003 | 8.555 | 8.595 | 8.163 | 8.514 | 207,111 | -0.09(-0.99%) |
Jan 22, 2003 | 8.631 | 8.726 | 8.501 | 8.600 | 147,555 | -0.02(-0.21%) |
Jan 21, 2003 | 8.775 | 8.879 | 8.586 | 8.617 | 137,555 | -0.18(-2.00%) |
Jan 17, 2003 | 8.816 | 8.887 | 8.811 | 8.793 | 70,666 | -0.06(-0.66%) |
Jan 16, 2003 | 8.901 | 9.166 | 8.834 | 8.851 | 193,555 | -0.14(-1.55%) |
Jan 15, 2003 | 8.820 | 9.072 | 8.780 | 8.991 | 178,888 | +0.09(+1.06%) |
Jan 14, 2003 | 9.076 | 9.085 | 8.842 | 8.896 | 159,111 | -0.18(-1.93%) |
Jan 13, 2003 | 9.090 | 9.126 | 9.023 | 9.072 | 508,444 | -0.03(-0.35%) |
Jan 10, 2003 | 9.135 | 9.315 | 9.104 | 9.104 | 69,333 | -0.13(-1.37%) |
Jan 09, 2003 | 9.113 | 9.383 | 9.045 | 9.230 | 185,777 | +0.15(+1.64%) |
Jan 08, 2003 | 9.027 | 9.135 | 9.027 | 9.081 | 200,444 | -0.00(-0.05%) |
Jan 07, 2003 | 9.252 | 9.252 | 9.045 | 9.085 | 185,777 | -0.15(-1.66%) |
Jan 06, 2003 | 9.265 | 9.355 | 9.158 | 9.239 | 258,666 | -0.08(-0.87%) |
Jan 03, 2003 | 9.432 | 9.437 | 9.216 | 9.319 | 139,555 | -0.04(-0.38%) |
Jan 02, 2003 | 9.018 | 9.491 | 9.018 | 9.355 | 364,222 | +0.39(+4.37%) |
Dec 31, 2002 | 8.982 | 9.104 | 8.865 | 8.964 | 224,222 | -0.02(-0.20%) |
Dec 30, 2002 | 9.009 | 9.036 | 8.928 | 8.982 | 139,555 | +0.03(+0.30%) |
Dec 27, 2002 | 9.045 | 9.162 | 8.932 | 8.955 | 139,555 | -0.09(-1.04%) |
Dec 26, 2002 | 8.937 | 9.068 | 8.932 | 9.050 | 100,222 | +0.27(+3.02%) |
Dec 24, 2002 | 8.694 | 9.068 | 8.694 | 8.784 | 140,666 | +0.08(+0.88%) |
Dec 23, 2002 | 8.636 | 8.955 | 8.505 | 8.707 | 479,111 | +0.07(+0.83%) |
Dec 20, 2002 | 8.636 | 8.811 | 8.482 | 8.636 | 488,888 | +0.04(+0.52%) |
Dec 19, 2002 | 8.977 | 8.977 | 8.415 | 8.591 | 439,111 | -0.39(-4.36%) |
Dec 18, 2002 | 9.014 | 9.225 | 8.892 | 8.982 | 124,222 | -0.01(-0.15%) |
Dec 17, 2002 | 9.153 | 9.216 | 8.973 | 8.995 | 68,222 | -0.13(-1.48%) |
Dec 16, 2002 | 9.054 | 9.220 | 8.950 | 9.130 | 112,666 | +0.02(+0.20%) |
Dec 13, 2002 | 9.171 | 9.180 | 9.068 | 9.113 | 124,666 | -0.04(-0.39%) |
Dec 12, 2002 | 9.045 | 9.171 | 8.991 | 9.149 | 99,111 | -0.00(-0.05%) |
Dec 11, 2002 | 9.121 | 9.225 | 9.045 | 9.153 | 100,666 | +0.06(+0.69%) |
Dec 10, 2002 | 9.135 | 9.252 | 8.865 | 9.090 | 149,555 | -0.11(-1.22%) |
Dec 09, 2002 | 8.977 | 9.216 | 8.950 | 9.203 | 167,777 | +0.20(+2.25%) |
Dec 06, 2002 | 8.950 | 9.027 | 8.910 | 9.000 | 98,444 | +0.09(+1.06%) |
Dec 05, 2002 | 8.883 | 9.000 | 8.842 | 8.905 | 130,000 | +0.02(+0.25%) |
Dec 04, 2002 | 8.473 | 8.946 | 8.473 | 8.883 | 178,222 | +0.32(+3.73%) |
Dec 03, 2002 | 8.550 | 8.685 | 8.505 | 8.563 | 173,111 | -0.10(-1.14%) |
Dec 02, 2002 | 8.640 | 8.662 | 8.267 | 8.662 | 264,888 | +0.12(+1.42%) |
Nov 29, 2002 | 8.447 | 8.662 | 8.370 | 8.541 | 147,111 | +0.04(+0.42%) |
Nov 27, 2002 | 8.280 | 8.685 | 8.280 | 8.505 | 420,222 | +0.13(+1.50%) |
Nov 26, 2002 | 8.636 | 8.685 | 8.222 | 8.379 | 428,444 | -0.25(-2.87%) |
Nov 25, 2002 | 9.274 | 9.360 | 8.550 | 8.627 | 538,666 | -0.79(-8.37%) |
Nov 22, 2002 | 9.108 | 9.536 | 9.014 | 9.414 | 178,444 | +0.23(+2.50%) |
Nov 21, 2002 | 9.329 | 9.333 | 8.851 | 9.184 | 270,888 | -0.15(-1.64%) |
Nov 20, 2002 | 9.139 | 9.342 | 9.139 | 9.338 | 159,555 | +0.13(+1.47%) |
Nov 19, 2002 | 9.558 | 9.558 | 9.135 | 9.203 | 172,666 | -0.27(-2.90%) |
Nov 18, 2002 | 9.806 | 9.806 | 9.248 | 9.477 | 217,555 | -0.30(-3.04%) |
Nov 15, 2002 | 9.999 | 9.999 | 9.630 | 9.774 | 152,666 | -0.22(-2.16%) |
Nov 14, 2002 | 9.725 | 9.990 | 9.725 | 9.990 | 163,777 | +0.22(+2.26%) |
Nov 13, 2002 | 9.581 | 9.778 | 9.459 | 9.770 | 181,777 | +0.27(+2.79%) |
Nov 12, 2002 | 9.603 | 9.634 | 9.338 | 9.504 | 192,888 | +0.01(+0.15%) |
Nov 11, 2002 | 9.738 | 9.832 | 9.450 | 9.491 | 116,666 | -0.20(-2.04%) |
Nov 08, 2002 | 9.508 | 9.733 | 9.293 | 9.688 | 398,888 | +0.23(+2.48%) |
Nov 07, 2002 | 10.03 | 10.12 | 9.428 | 9.454 | 1,077,333 | -1.09(-10.33%) |
Nov 06, 2002 | 10.68 | 10.68 | 10.08 | 10.54 | 479,777 | -0.14(-1.35%) |
Nov 05, 2002 | 10.76 | 10.76 | 10.62 | 10.69 | 156,888 | +0.09(+0.81%) |
Nov 04, 2002 | 10.97 | 10.98 | 10.60 | 10.60 | 264,666 | -0.23(-2.11%) |
Nov 01, 2002 | 10.51 | 10.83 | 10.45 | 10.83 | 312,222 | +0.26(+2.42%) |
Oct 31, 2002 | 10.85 | 10.98 | 10.51 | 10.57 | 23,933,334 | -0.22(-2.02%) |
Oct 30, 2002 | 10.48 | 10.92 | 10.35 | 10.79 | 431,844 | +0.44(+4.28%) |
Oct 29, 2002 | 10.04 | 10.58 | 9.959 | 10.35 | 593,288 | +0.19(+1.91%) |
Oct 28, 2002 | 10.28 | 10.42 | 10.07 | 10.16 | 356,444 | -0.17(-1.61%) |
Oct 25, 2002 | 10.22 | 10.35 | 10.04 | 10.32 | 492,888 | -0.02(-0.17%) |
Oct 24, 2002 | 10.23 | 10.35 | 9.945 | 10.34 | 576,222 | +0.13(+1.31%) |
Oct 23, 2002 | 9.220 | 10.21 | 9.203 | 10.21 | 880,666 | +0.89(+9.57%) |
Oct 22, 2002 | 8.716 | 9.378 | 8.716 | 9.315 | 402,888 | +0.41(+4.59%) |
Oct 21, 2002 | 8.838 | 9.499 | 8.752 | 8.906 | 737,333 | -0.13(-1.43%) |
Oct 18, 2002 | 10.23 | 10.23 | 8.707 | 9.036 | 2,273,555 | -1.64(-15.35%) |
Oct 17, 2002 | 11.03 | 11.04 | 10.47 | 10.67 | 1,043,333 | +0.31(+2.95%) |
Oct 16, 2002 | 10.35 | 10.46 | 10.19 | 10.37 | 405,333 | +0.02(+0.17%) |
Oct 15, 2002 | 10.62 | 10.62 | 10.24 | 10.35 | 1,265,104 | +0.26(+2.59%) |
Oct 14, 2002 | 9.810 | 10.26 | 9.675 | 10.09 | 578,580 | +0.53(+5.51%) |
Oct 11, 2002 | 10.06 | 10.08 | 9.072 | 9.562 | 1,515,777 | -0.21(-2.16%) |
Oct 10, 2002 | 10.60 | 11.16 | 9.720 | 9.774 | 2,211,777 | -0.81(-7.69%) |
Oct 09, 2002 | 10.59 | 10.69 | 10.38 | 10.59 | 1,695,111 | -0.04(-0.42%) |
Oct 08, 2002 | 9.783 | 10.68 | 9.693 | 10.63 | 1,587,333 | +0.86(+8.79%) |
Oct 07, 2002 | 9.603 | 9.922 | 9.270 | 9.774 | 488,222 | +0.13(+1.40%) |
Oct 04, 2002 | 9.369 | 9.976 | 9.135 | 9.639 | 1,190,888 | +0.23(+2.49%) |
Oct 03, 2002 | 9.104 | 9.445 | 9.054 | 9.405 | 751,555 | +0.39(+4.29%) |
Oct 02, 2002 | 9.286 | 9.310 | 8.955 | 9.018 | 710,666 | -0.30(-3.19%) |