Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.89 | 11.89 | 11.79 | 11.87 | 117,799 | -0.04(-0.36%) |
Jul 30, 2003 | 11.81 | 12.10 | 11.77 | 11.91 | 1,367,965 | +0.05(+0.41%) |
Jul 29, 2003 | 11.79 | 11.89 | 11.77 | 11.86 | 73,417 | +0.10(+0.86%) |
Jul 28, 2003 | 11.57 | 11.81 | 11.57 | 11.76 | 32,560 | +0.28(+2.48%) |
Jul 25, 2003 | 11.57 | 11.58 | 11.48 | 11.48 | 28,827 | -0.09(-0.79%) |
Jul 24, 2003 | 11.33 | 11.62 | 11.28 | 11.57 | 32,975 | +0.25(+2.17%) |
Jul 23, 2003 | 11.33 | 11.43 | 11.32 | 11.32 | 18,665 | -0.06(-0.51%) |
Jul 22, 2003 | 11.28 | 11.38 | 11.28 | 11.38 | 53,300 | +0.14(+1.29%) |
Jul 21, 2003 | 11.24 | 11.28 | 11.19 | 11.23 | 19,287 | -0.01(-0.09%) |
Jul 18, 2003 | 11.09 | 11.31 | 11.04 | 11.24 | 43,967 | +0.08(+0.73%) |
Jul 17, 2003 | 11.31 | 11.31 | 11.10 | 11.16 | 41,063 | -0.19(-1.70%) |
Jul 16, 2003 | 11.30 | 11.39 | 11.28 | 11.36 | 54,337 | +0.07(+0.64%) |
Jul 15, 2003 | 11.26 | 11.28 | 11.19 | 11.28 | 26,338 | +0.13(+1.12%) |
Jul 14, 2003 | 11.04 | 11.18 | 11.04 | 11.16 | 39,819 | +0.13(+1.18%) |
Jul 11, 2003 | 10.93 | 11.02 | 10.93 | 11.03 | 48,115 | +0.09(+0.84%) |
Jul 10, 2003 | 11.16 | 11.16 | 10.90 | 10.94 | 63,877 | -0.30(-2.70%) |
Jul 09, 2003 | 11.25 | 11.28 | 11.16 | 11.24 | 35,879 | -0.06(-0.55%) |
Jul 08, 2003 | 11.57 | 11.57 | 11.28 | 11.30 | 43,552 | -0.31(-2.70%) |
Jul 07, 2003 | 11.60 | 11.67 | 11.58 | 11.62 | 19,494 | +0.03(+0.25%) |
Jul 03, 2003 | 11.64 | 11.67 | 11.59 | 11.59 | 16,591 | -0.06(-0.50%) |
Jul 02, 2003 | 11.25 | 11.64 | 11.13 | 11.64 | 72,172 | +0.41(+3.69%) |
Jul 01, 2003 | 11.67 | 11.67 | 11.21 | 11.23 | 101,415 | -0.49(-4.20%) |
Jun 30, 2003 | 12.01 | 12.01 | 11.72 | 11.72 | 40,856 | -0.33(-2.76%) |
Jun 27, 2003 | 11.98 | 12.14 | 11.98 | 12.05 | 65,328 | +0.11(+0.93%) |
Jun 26, 2003 | 12.09 | 12.09 | 11.93 | 11.94 | 45,004 | -0.38(-3.09%) |
Jun 25, 2003 | 12.30 | 12.36 | 12.30 | 12.32 | 57,240 | +0.03(+0.24%) |
Jun 24, 2003 | 12.25 | 12.36 | 12.24 | 12.30 | 15,554 | +0.00(+0.00%) |
Jun 23, 2003 | 12.32 | 12.39 | 12.30 | 12.30 | 25,094 | -0.03(-0.23%) |
Jun 20, 2003 | 12.30 | 12.38 | 12.22 | 12.32 | 40,856 | +0.03(+0.24%) |
Jun 19, 2003 | 12.25 | 12.38 | 12.19 | 12.30 | 43,137 | +0.17(+1.39%) |
Jun 18, 2003 | 12.05 | 12.13 | 11.99 | 12.13 | 20,117 | +0.14(+1.21%) |
Jun 17, 2003 | 12.05 | 12.12 | 11.93 | 11.98 | 36,501 | -0.03(-0.24%) |
Jun 16, 2003 | 11.96 | 12.16 | 11.96 | 12.01 | 59,107 | +0.10(+0.85%) |
Jun 13, 2003 | 12.25 | 12.25 | 11.81 | 11.91 | 58,899 | -0.34(-2.76%) |
Jun 12, 2003 | 12.44 | 12.47 | 12.23 | 12.25 | 62,010 | -0.11(-0.86%) |
Jun 11, 2003 | 12.05 | 12.38 | 12.05 | 12.35 | 60,144 | +0.32(+2.64%) |
Jun 10, 2003 | 11.91 | 12.05 | 11.91 | 12.04 | 70,928 | +0.25(+2.09%) |
Jun 09, 2003 | 11.89 | 11.91 | 11.79 | 11.79 | 45,419 | +0.02(+0.20%) |
Jun 06, 2003 | 11.69 | 11.77 | 11.68 | 11.77 | 14,932 | +0.07(+0.62%) |
Jun 05, 2003 | 11.50 | 11.72 | 11.50 | 11.69 | 37,538 | +0.25(+2.15%) |
Jun 04, 2003 | 11.33 | 11.57 | 11.32 | 11.45 | 42,100 | +0.14(+1.24%) |
Jun 03, 2003 | 11.28 | 11.31 | 11.22 | 11.31 | 20,324 | +0.07(+0.64%) |
Jun 02, 2003 | 11.10 | 11.23 | 11.10 | 11.23 | 23,435 | +0.12(+1.08%) |
May 30, 2003 | 11.01 | 11.11 | 11.01 | 11.11 | 16,591 | +0.10(+0.88%) |
May 29, 2003 | 11.09 | 11.14 | 11.00 | 11.02 | 34,842 | -0.07(-0.65%) |
May 28, 2003 | 11.09 | 11.16 | 11.09 | 11.09 | 15,554 | +0.00(+0.00%) |
May 27, 2003 | 11.05 | 11.11 | 11.02 | 11.09 | 43,137 | +0.06(+0.52%) |
May 23, 2003 | 10.95 | 11.06 | 10.95 | 11.03 | 34,219 | +0.06(+0.57%) |
May 22, 2003 | 11.11 | 11.11 | 10.97 | 10.97 | 49,981 | -0.14(-1.30%) |
May 21, 2003 | 11.14 | 11.16 | 11.07 | 11.11 | 23,642 | -0.01(-0.09%) |
May 20, 2003 | 11.14 | 11.18 | 11.07 | 11.12 | 25,509 | -0.02(-0.17%) |
May 19, 2003 | 11.33 | 11.33 | 11.14 | 11.14 | 32,353 | -0.14(-1.28%) |
May 16, 2003 | 11.14 | 11.33 | 11.08 | 11.29 | 39,197 | +0.48(+4.46%) |
May 15, 2003 | 10.70 | 10.81 | 10.70 | 10.81 | 27,583 | +0.07(+0.67%) |
May 14, 2003 | 10.61 | 10.73 | 10.58 | 10.73 | 37,538 | +0.13(+1.23%) |
May 13, 2003 | 10.66 | 10.66 | 10.56 | 10.60 | 24,887 | +0.05(+0.46%) |
May 12, 2003 | 10.41 | 10.57 | 10.37 | 10.55 | 54,129 | +0.08(+0.74%) |
May 09, 2003 | 10.46 | 10.48 | 10.34 | 10.48 | 33,805 | +0.01(+0.14%) |
May 08, 2003 | 10.47 | 10.47 | 10.43 | 10.46 | 35,671 | +0.02(+0.18%) |
May 07, 2003 | 10.41 | 10.48 | 10.34 | 10.44 | 29,657 | +0.03(+0.28%) |
May 06, 2003 | 10.36 | 10.47 | 10.34 | 10.41 | 60,144 | +0.00(+0.05%) |
May 05, 2003 | 10.13 | 10.41 | 10.13 | 10.41 | 33,390 | +0.29(+2.86%) |
May 02, 2003 | 10.01 | 10.12 | 10.01 | 10.12 | 18,250 | +0.14(+1.40%) |
Apr 30, 2003 | 10.01 | 10.09 | 9.957 | 9.981 | 25,924 | +0.00(+0.00%) |
Apr 29, 2003 | 9.909 | 10.10 | 9.909 | 9.981 | 25,094 | +0.09(+0.88%) |
Apr 28, 2003 | 9.846 | 9.899 | 9.841 | 9.894 | 15,554 | +0.03(+0.34%) |
Apr 25, 2003 | 9.851 | 9.909 | 9.822 | 9.861 | 25,716 | +0.01(+0.10%) |
Apr 24, 2003 | 9.788 | 9.870 | 9.788 | 9.851 | 31,938 | +0.11(+1.09%) |
Apr 23, 2003 | 9.692 | 9.793 | 9.692 | 9.745 | 32,975 | +0.11(+1.15%) |
Apr 22, 2003 | 9.605 | 9.692 | 9.605 | 9.634 | 33,597 | +0.04(+0.40%) |
Apr 21, 2003 | 9.619 | 9.639 | 9.571 | 9.595 | 37,538 | -0.05(-0.50%) |
Apr 17, 2003 | 9.648 | 9.745 | 9.595 | 9.644 | 48,529 | -0.00(-0.05%) |
Apr 16, 2003 | 9.581 | 9.701 | 9.504 | 9.648 | 30,694 | +0.08(+0.81%) |
Apr 15, 2003 | 9.523 | 9.571 | 9.504 | 9.571 | 33,597 | -0.01(-0.15%) |
Apr 14, 2003 | 9.619 | 9.711 | 9.586 | 9.586 | 11,199 | -0.06(-0.60%) |
Apr 11, 2003 | 9.692 | 9.701 | 9.595 | 9.644 | 13,895 | -0.05(-0.50%) |
Apr 10, 2003 | 9.619 | 9.692 | 9.619 | 9.692 | 18,250 | +0.09(+0.90%) |
Apr 09, 2003 | 9.571 | 9.619 | 9.542 | 9.605 | 13,895 | +0.06(+0.61%) |
Apr 08, 2003 | 9.513 | 9.552 | 9.475 | 9.547 | 19,287 | +0.03(+0.30%) |
Apr 07, 2003 | 9.369 | 9.523 | 9.330 | 9.518 | 37,330 | +0.18(+1.91%) |
Apr 04, 2003 | 9.393 | 9.393 | 9.330 | 9.340 | 7,258 | -0.05(-0.56%) |
Apr 03, 2003 | 9.378 | 9.398 | 9.354 | 9.393 | 13,273 | +0.04(+0.41%) |
Apr 02, 2003 | 9.393 | 9.393 | 9.277 | 9.354 | 69,476 | +0.02(+0.26%) |
Apr 01, 2003 | 9.378 | 9.393 | 9.282 | 9.330 | 69,891 | -0.07(-0.72%) |
Mar 31, 2003 | 9.451 | 9.451 | 9.373 | 9.398 | 43,345 | -0.14(-1.47%) |
Mar 28, 2003 | 9.595 | 9.595 | 9.480 | 9.537 | 30,279 | -0.11(-1.10%) |
Mar 27, 2003 | 9.677 | 9.735 | 9.581 | 9.644 | 16,384 | -0.05(-0.50%) |
Mar 26, 2003 | 9.692 | 9.836 | 9.692 | 9.692 | 70,928 | -0.16(-1.66%) |
Mar 25, 2003 | 9.663 | 9.981 | 9.644 | 9.856 | 72,380 | +0.23(+2.35%) |
Mar 24, 2003 | 9.600 | 9.653 | 9.595 | 9.629 | 61,803 | +0.03(+0.35%) |
Mar 21, 2003 | 9.475 | 9.639 | 9.475 | 9.595 | 93,949 | +0.17(+1.79%) |
Mar 20, 2003 | 9.470 | 9.518 | 9.354 | 9.427 | 559,961 | -0.02(-0.20%) |
Mar 19, 2003 | 9.427 | 9.523 | 9.407 | 9.446 | 40,856 | +0.07(+0.77%) |
Mar 18, 2003 | 9.330 | 9.417 | 9.210 | 9.373 | 69,061 | +0.14(+1.51%) |
Mar 17, 2003 | 9.065 | 9.234 | 9.017 | 9.234 | 47,907 | +0.23(+2.52%) |
Mar 14, 2003 | 8.968 | 9.031 | 8.944 | 9.007 | 76,942 | +0.04(+0.43%) |
Mar 13, 2003 | 8.920 | 9.031 | 8.920 | 8.968 | 55,373 | +0.03(+0.38%) |
Mar 12, 2003 | 8.940 | 8.968 | 8.877 | 8.935 | 56,618 | +0.00(+0.05%) |
Mar 11, 2003 | 8.886 | 8.968 | 8.886 | 8.930 | 60,766 | +0.07(+0.76%) |
Mar 10, 2003 | 8.674 | 8.915 | 8.674 | 8.862 | 66,987 | +0.21(+2.40%) |
Mar 07, 2003 | 8.631 | 8.727 | 8.631 | 8.655 | 15,347 | -0.04(-0.44%) |
Mar 06, 2003 | 8.694 | 8.718 | 8.679 | 8.694 | 11,199 | -0.01(-0.11%) |
Mar 05, 2003 | 8.723 | 8.723 | 8.660 | 8.703 | 10,784 | +0.03(+0.33%) |
Mar 04, 2003 | 8.655 | 8.723 | 8.641 | 8.674 | 20,739 | +0.05(+0.62%) |
Mar 03, 2003 | 8.583 | 8.674 | 8.573 | 8.621 | 32,145 | -0.01(-0.11%) |
Feb 28, 2003 | 8.679 | 8.737 | 8.631 | 8.631 | 15,969 | -0.02(-0.28%) |
Feb 27, 2003 | 8.679 | 8.751 | 8.655 | 8.655 | 34,634 | -0.04(-0.50%) |
Feb 26, 2003 | 8.660 | 8.737 | 8.641 | 8.698 | 9,540 | +0.04(+0.50%) |
Feb 25, 2003 | 8.708 | 8.708 | 8.616 | 8.655 | 14,724 | -0.04(-0.50%) |
Feb 24, 2003 | 8.727 | 8.751 | 8.694 | 8.698 | 29,657 | -0.05(-0.55%) |
Feb 21, 2003 | 8.703 | 8.751 | 8.679 | 8.747 | 47,907 | +0.04(+0.44%) |
Feb 20, 2003 | 8.679 | 8.727 | 8.583 | 8.708 | 62,632 | +0.05(+0.61%) |
Feb 19, 2003 | 8.626 | 8.674 | 8.602 | 8.655 | 20,739 | +0.05(+0.62%) |
Feb 18, 2003 | 8.573 | 8.631 | 8.559 | 8.602 | 22,191 | +0.03(+0.34%) |
Feb 14, 2003 | 8.597 | 8.631 | 8.554 | 8.573 | 16,798 | -0.01(-0.11%) |
Feb 13, 2003 | 8.573 | 8.626 | 8.486 | 8.583 | 30,072 | +0.01(+0.17%) |
Feb 12, 2003 | 8.535 | 8.583 | 8.535 | 8.568 | 9,332 | -0.00(-0.06%) |
Feb 11, 2003 | 8.544 | 8.641 | 8.544 | 8.573 | 20,531 | +0.04(+0.45%) |
Feb 10, 2003 | 8.559 | 8.602 | 8.535 | 8.535 | 5,392 | +0.00(+0.00%) |
Feb 07, 2003 | 8.583 | 8.583 | 8.486 | 8.535 | 15,969 | -0.00(-0.06%) |
Feb 06, 2003 | 8.486 | 8.568 | 8.486 | 8.539 | 17,006 | +0.03(+0.34%) |
Feb 05, 2003 | 8.486 | 8.559 | 8.486 | 8.510 | 17,421 | +0.05(+0.63%) |
Feb 04, 2003 | 8.419 | 8.491 | 8.419 | 8.457 | 6,636 | +0.02(+0.23%) |
Feb 03, 2003 | 8.510 | 8.520 | 8.438 | 8.438 | 10,162 | -0.04(-0.51%) |
Jan 31, 2003 | 8.409 | 8.530 | 8.409 | 8.481 | 14,517 | +0.13(+1.50%) |
Jan 30, 2003 | 8.269 | 8.371 | 8.269 | 8.356 | 8,503 | +0.10(+1.17%) |
Jan 29, 2003 | 8.245 | 8.269 | 8.221 | 8.260 | 12,028 | -0.01(-0.17%) |
Jan 28, 2003 | 8.318 | 8.318 | 8.240 | 8.274 | 5,184 | +0.00(+0.06%) |
Jan 27, 2003 | 8.293 | 8.308 | 8.260 | 8.269 | 36,086 | -0.05(-0.58%) |
Jan 24, 2003 | 8.293 | 8.346 | 8.269 | 8.318 | 12,858 | +0.03(+0.35%) |
Jan 23, 2003 | 8.284 | 8.318 | 8.269 | 8.289 | 20,531 | +0.02(+0.23%) |
Jan 22, 2003 | 8.284 | 8.289 | 8.207 | 8.269 | 20,324 | +0.01(+0.18%) |
Jan 21, 2003 | 8.236 | 8.284 | 8.207 | 8.255 | 39,404 | +0.04(+0.47%) |
Jan 17, 2003 | 8.240 | 8.245 | 8.192 | 8.216 | 31,938 | +0.02(+0.24%) |
Jan 16, 2003 | 8.197 | 8.250 | 8.158 | 8.197 | 42,308 | -0.02(-0.29%) |
Jan 15, 2003 | 8.255 | 8.255 | 8.139 | 8.221 | 40,649 | -0.03(-0.41%) |
Jan 14, 2003 | 8.366 | 8.366 | 8.158 | 8.255 | 44,589 | -0.09(-1.10%) |
Jan 13, 2003 | 8.462 | 8.481 | 8.303 | 8.346 | 16,384 | -0.07(-0.80%) |
Jan 10, 2003 | 8.506 | 8.506 | 8.414 | 8.414 | 17,421 | -0.04(-0.51%) |
Jan 09, 2003 | 8.453 | 8.477 | 8.438 | 8.457 | 12,028 | -0.00(-0.06%) |
Jan 08, 2003 | 8.443 | 8.539 | 8.443 | 8.462 | 23,020 | +0.00(+0.00%) |
Jan 07, 2003 | 8.438 | 8.535 | 8.342 | 8.462 | 37,330 | +0.07(+0.86%) |
Jan 06, 2003 | 8.293 | 8.414 | 8.197 | 8.390 | 30,694 | +0.12(+1.46%) |
Jan 03, 2003 | 8.173 | 8.269 | 8.154 | 8.269 | 23,228 | +0.06(+0.70%) |
Jan 02, 2003 | 8.101 | 8.211 | 8.101 | 8.211 | 26,753 | +0.06(+0.77%) |
Dec 31, 2002 | 8.110 | 8.211 | 8.101 | 8.149 | 35,464 | +0.05(+0.60%) |
Dec 30, 2002 | 8.125 | 8.149 | 8.086 | 8.101 | 10,369 | -0.05(-0.59%) |
Dec 27, 2002 | 8.207 | 8.221 | 8.139 | 8.149 | 17,213 | -0.04(-0.53%) |
Dec 26, 2002 | 8.173 | 8.192 | 8.173 | 8.192 | 10,162 | +0.00(+0.00%) |
Dec 24, 2002 | 8.216 | 8.221 | 8.149 | 8.192 | 8,295 | -0.00(-0.06%) |
Dec 23, 2002 | 8.173 | 8.197 | 8.115 | 8.197 | 19,909 | +0.07(+0.89%) |
Dec 20, 2002 | 8.125 | 8.178 | 8.096 | 8.125 | 14,932 | +0.00(+0.00%) |
Dec 19, 2002 | 8.240 | 8.240 | 8.076 | 8.125 | 56,825 | -0.10(-1.23%) |
Dec 18, 2002 | 8.293 | 8.308 | 8.202 | 8.226 | 27,790 | -0.31(-3.62%) |
Dec 17, 2002 | 8.559 | 8.568 | 8.462 | 8.535 | 67,610 | -0.04(-0.51%) |
Dec 16, 2002 | 8.679 | 8.679 | 8.559 | 8.578 | 47,285 | -0.00(-0.06%) |
Dec 13, 2002 | 8.679 | 8.684 | 8.462 | 8.583 | 36,708 | +0.00(+0.00%) |
Dec 12, 2002 | 8.559 | 8.655 | 8.515 | 8.583 | 26,753 | +0.03(+0.34%) |
Dec 11, 2002 | 8.535 | 8.592 | 8.510 | 8.554 | 52,677 | +0.12(+1.37%) |
Dec 10, 2002 | 8.318 | 8.491 | 8.293 | 8.438 | 55,996 | +0.11(+1.27%) |
Dec 09, 2002 | 8.211 | 8.342 | 8.197 | 8.332 | 31,938 | +0.13(+1.53%) |
Dec 06, 2002 | 8.192 | 8.207 | 8.173 | 8.207 | 22,605 | +0.03(+0.35%) |
Dec 05, 2002 | 8.178 | 8.197 | 8.149 | 8.178 | 19,494 | -0.01(-0.12%) |
Dec 04, 2002 | 8.173 | 8.197 | 8.105 | 8.187 | 24,057 | +0.02(+0.30%) |
Dec 03, 2002 | 8.149 | 8.197 | 8.149 | 8.163 | 36,708 | -0.01(-0.12%) |
Dec 02, 2002 | 8.197 | 8.197 | 8.149 | 8.173 | 21,568 | -0.01(-0.12%) |
Nov 29, 2002 | 8.187 | 8.187 | 8.183 | 8.183 | 3,940 | -0.00(-0.06%) |
Nov 27, 2002 | 8.125 | 8.197 | 8.125 | 8.187 | 48,115 | +0.08(+1.01%) |
Nov 26, 2002 | 8.149 | 8.149 | 8.101 | 8.105 | 11,406 | -0.04(-0.53%) |
Nov 25, 2002 | 8.028 | 8.197 | 8.028 | 8.149 | 45,833 | +0.00(+0.00%) |
Nov 22, 2002 | 8.197 | 8.197 | 8.120 | 8.149 | 33,597 | +0.00(+0.00%) |
Nov 21, 2002 | 8.183 | 8.245 | 8.149 | 8.149 | 18,043 | -0.02(-0.30%) |
Nov 20, 2002 | 8.245 | 8.245 | 8.115 | 8.173 | 19,494 | -0.01(-0.18%) |
Nov 19, 2002 | 8.202 | 8.202 | 8.125 | 8.187 | 8,917 | -0.03(-0.41%) |
Nov 18, 2002 | 8.125 | 8.221 | 8.125 | 8.221 | 2,903 | +0.08(+0.95%) |
Nov 15, 2002 | 8.149 | 8.318 | 8.139 | 8.144 | 36,915 | +0.03(+0.42%) |
Nov 14, 2002 | 8.149 | 8.154 | 8.028 | 8.110 | 18,043 | -0.06(-0.77%) |
Nov 13, 2002 | 8.240 | 8.240 | 8.149 | 8.173 | 13,687 | -0.07(-0.82%) |
Nov 12, 2002 | 8.202 | 8.240 | 8.178 | 8.240 | 11,199 | +0.04(+0.53%) |
Nov 11, 2002 | 8.197 | 8.197 | 8.197 | 8.197 | 4,147 | -0.00(-0.06%) |
Nov 08, 2002 | 8.154 | 8.245 | 8.139 | 8.202 | 9,125 | +0.05(+0.65%) |
Nov 07, 2002 | 8.120 | 8.192 | 8.101 | 8.149 | 29,035 | +0.05(+0.66%) |
Nov 06, 2002 | 8.197 | 8.245 | 7.980 | 8.096 | 42,308 | -0.12(-1.41%) |
Nov 05, 2002 | 8.207 | 8.216 | 8.081 | 8.211 | 12,443 | +0.01(+0.18%) |
Nov 04, 2002 | 8.221 | 8.269 | 8.076 | 8.197 | 19,909 | +0.00(+0.00%) |
Nov 01, 2002 | 8.245 | 8.293 | 8.081 | 8.197 | 16,176 | -0.06(-0.70%) |
Oct 31, 2002 | 8.197 | 8.293 | 8.197 | 8.255 | 7,466 | +0.11(+1.30%) |
Oct 30, 2002 | 7.966 | 8.187 | 7.966 | 8.149 | 5,392 | +0.06(+0.78%) |
Oct 29, 2002 | 8.052 | 8.101 | 8.028 | 8.086 | 24,472 | -0.04(-0.47%) |
Oct 28, 2002 | 8.183 | 8.221 | 8.125 | 8.125 | 22,398 | -0.06(-0.71%) |
Oct 25, 2002 | 8.236 | 8.293 | 8.149 | 8.183 | 62,217 | -0.09(-1.05%) |
Oct 24, 2002 | 8.173 | 8.269 | 8.134 | 8.269 | 45,211 | +0.10(+1.18%) |
Oct 23, 2002 | 8.187 | 8.245 | 8.081 | 8.173 | 22,605 | +0.00(+0.00%) |
Oct 22, 2002 | 8.183 | 8.197 | 8.129 | 8.173 | 13,273 | +0.00(+0.00%) |
Oct 21, 2002 | 8.125 | 8.269 | 8.125 | 8.173 | 32,145 | +0.07(+0.89%) |
Oct 18, 2002 | 8.183 | 8.183 | 8.101 | 8.101 | 9,954 | -0.06(-0.77%) |
Oct 17, 2002 | 8.101 | 8.163 | 8.101 | 8.163 | 3,110 | +0.11(+1.38%) |
Oct 16, 2002 | 8.052 | 8.052 | 7.908 | 8.052 | 9,125 | +0.00(+0.06%) |
Oct 15, 2002 | 7.966 | 8.086 | 7.956 | 8.048 | 25,716 | +0.14(+1.77%) |
Oct 14, 2002 | 8.076 | 8.076 | 7.811 | 7.908 | 51,018 | -0.19(-2.38%) |
Oct 11, 2002 | 8.318 | 8.318 | 8.076 | 8.101 | 35,671 | +0.00(+0.00%) |
Oct 10, 2002 | 8.245 | 8.245 | 7.980 | 8.101 | 34,219 | -0.22(-2.61%) |
Oct 09, 2002 | 8.481 | 8.520 | 8.318 | 8.318 | 38,575 | -0.19(-2.27%) |
Oct 08, 2002 | 8.559 | 8.559 | 8.366 | 8.510 | 18,457 | -0.09(-1.01%) |
Oct 07, 2002 | 8.438 | 8.679 | 8.438 | 8.597 | 48,944 | +0.21(+2.47%) |
Oct 04, 2002 | 8.679 | 8.679 | 8.342 | 8.390 | 43,759 | -0.24(-2.79%) |
Oct 03, 2002 | 8.655 | 8.655 | 8.554 | 8.631 | 18,250 | +0.02(+0.28%) |
Oct 02, 2002 | 8.597 | 8.703 | 8.554 | 8.607 | 24,057 | -0.04(-0.45%) |
Oct 01, 2002 | 8.718 | 8.747 | 8.631 | 8.645 | 32,768 | -0.07(-0.83%) |
Sep 30, 2002 | 8.954 | 8.954 | 8.718 | 8.718 | 20,117 | -0.24(-2.64%) |
Sep 27, 2002 | 9.007 | 9.017 | 8.920 | 8.954 | 8,503 | -0.07(-0.80%) |
Sep 26, 2002 | 9.041 | 9.084 | 8.997 | 9.026 | 18,665 | -0.02(-0.21%) |
Sep 25, 2002 | 9.113 | 9.113 | 8.968 | 9.046 | 39,819 | -0.23(-2.44%) |
Sep 24, 2002 | 9.345 | 9.345 | 9.263 | 9.272 | 21,776 | -0.06(-0.67%) |
Sep 23, 2002 | 9.359 | 9.378 | 9.306 | 9.335 | 40,441 | +0.02(+0.26%) |
Sep 20, 2002 | 9.306 | 9.335 | 9.306 | 9.311 | 31,523 | +0.00(+0.05%) |
Sep 19, 2002 | 9.258 | 9.354 | 9.258 | 9.306 | 49,152 | +0.00(+0.05%) |
Sep 18, 2002 | 9.378 | 9.378 | 9.210 | 9.301 | 46,663 | -0.05(-0.57%) |
Sep 17, 2002 | 9.398 | 9.398 | 9.330 | 9.354 | 25,301 | -0.04(-0.46%) |
Sep 16, 2002 | 9.427 | 9.427 | 9.378 | 9.398 | 29,657 | -0.03(-0.31%) |
Sep 13, 2002 | 9.383 | 9.427 | 9.383 | 9.427 | 16,176 | +0.00(+0.05%) |
Sep 12, 2002 | 9.499 | 9.542 | 9.383 | 9.422 | 49,152 | -0.08(-0.81%) |
Sep 11, 2002 | 9.547 | 9.576 | 9.494 | 9.499 | 8,088 | -0.03(-0.30%) |
Sep 10, 2002 | 9.475 | 9.566 | 9.455 | 9.528 | 50,811 | -0.04(-0.45%) |
Sep 09, 2002 | 9.619 | 9.619 | 9.547 | 9.571 | 11,821 | +0.02(+0.25%) |
Sep 06, 2002 | 9.571 | 9.581 | 9.547 | 9.547 | 5,184 | -0.05(-0.50%) |
Sep 05, 2002 | 9.595 | 9.629 | 9.547 | 9.595 | 12,236 | +0.00(+0.00%) |
Sep 04, 2002 | 9.475 | 9.629 | 9.475 | 9.595 | 20,946 | +0.10(+1.02%) |
Sep 03, 2002 | 9.571 | 9.576 | 9.475 | 9.499 | 12,650 | -0.05(-0.56%) |
Aug 30, 2002 | 9.480 | 9.576 | 9.451 | 9.552 | 15,554 | +0.05(+0.56%) |
Aug 29, 2002 | 9.547 | 9.547 | 9.475 | 9.499 | 13,273 | -0.09(-0.96%) |
Aug 28, 2002 | 9.547 | 9.590 | 9.451 | 9.590 | 21,154 | +0.11(+1.17%) |
Aug 27, 2002 | 9.499 | 9.547 | 9.475 | 9.480 | 11,821 | -0.07(-0.71%) |
Aug 26, 2002 | 9.619 | 9.619 | 9.547 | 9.547 | 808,833 | -0.04(-0.45%) |
Aug 23, 2002 | 9.571 | 9.615 | 9.571 | 9.590 | 22,398 | -0.03(-0.30%) |
Aug 22, 2002 | 9.576 | 9.619 | 9.533 | 9.619 | 17,835 | +0.05(+0.50%) |
Aug 21, 2002 | 9.547 | 9.634 | 9.523 | 9.571 | 808,833 | +0.02(+0.25%) |
Aug 20, 2002 | 9.402 | 9.547 | 9.402 | 9.547 | 50,603 | +0.13(+1.33%) |
Aug 16, 2002 | 9.407 | 9.470 | 9.407 | 9.422 | 29,242 | -0.00(-0.05%) |
Aug 15, 2002 | 9.402 | 9.451 | 9.330 | 9.427 | 10,369 | +0.02(+0.26%) |
Aug 14, 2002 | 9.282 | 9.402 | 9.282 | 9.402 | 8,295 | +0.12(+1.30%) |
Aug 13, 2002 | 9.050 | 9.282 | 9.050 | 9.282 | 34,842 | +0.19(+2.12%) |
Aug 12, 2002 | 9.065 | 9.185 | 8.944 | 9.089 | 53,300 | -0.02(-0.26%) |
Aug 07, 2002 | 9.017 | 9.113 | 9.017 | 9.113 | 7,258 | +0.14(+1.61%) |
Aug 06, 2002 | 9.094 | 9.161 | 8.968 | 8.968 | 13,273 | -0.12(-1.33%) |
Aug 05, 2002 | 9.060 | 9.137 | 9.017 | 9.089 | 21,568 | +0.03(+0.32%) |
Aug 02, 2002 | 9.065 | 9.065 | 8.944 | 9.060 | 10,162 | -0.00(-0.05%) |