Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.81 | 11.03 | 10.81 | 10.94 | 5,852,853 | +0.19(+1.79%) |
Feb 27, 2003 | 10.64 | 10.82 | 10.63 | 10.74 | 5,478,495 | +0.06(+0.52%) |
Feb 26, 2003 | 10.78 | 10.78 | 10.66 | 10.69 | 4,277,404 | -0.16(-1.48%) |
Feb 25, 2003 | 10.77 | 10.87 | 10.59 | 10.85 | 3,013,158 | +0.06(+0.52%) |
Feb 24, 2003 | 10.91 | 10.94 | 10.74 | 10.79 | 3,069,169 | -0.17(-1.53%) |
Feb 21, 2003 | 10.96 | 11.03 | 10.78 | 10.96 | 3,876,469 | +0.15(+1.36%) |
Feb 20, 2003 | 11.02 | 11.04 | 10.77 | 10.81 | 4,806,078 | -0.21(-1.91%) |
Feb 19, 2003 | 10.97 | 11.05 | 10.94 | 11.02 | 4,186,815 | -0.03(-0.32%) |
Feb 18, 2003 | 11.02 | 11.11 | 10.97 | 11.06 | 2,572,215 | +0.04(+0.38%) |
Feb 14, 2003 | 10.75 | 11.02 | 10.73 | 11.02 | 4,264,258 | +0.29(+2.68%) |
Feb 13, 2003 | 10.81 | 10.88 | 10.65 | 10.73 | 3,741,014 | -0.08(-0.74%) |
Feb 12, 2003 | 10.98 | 11.15 | 10.76 | 10.81 | 4,697,200 | -0.17(-1.53%) |
Feb 11, 2003 | 10.99 | 11.11 | 10.91 | 10.98 | 4,885,522 | +0.00(+0.00%) |
Feb 10, 2003 | 10.84 | 10.98 | 10.72 | 10.98 | 5,127,284 | +0.14(+1.29%) |
Feb 07, 2003 | 11.02 | 11.08 | 10.78 | 10.84 | 2,762,252 | +0.00(+0.00%) |
Feb 06, 2003 | 10.80 | 10.96 | 10.71 | 10.84 | 4,446,294 | -0.05(-0.42%) |
Feb 05, 2003 | 10.86 | 10.99 | 10.74 | 10.88 | 5,091,277 | +0.05(+0.45%) |
Feb 04, 2003 | 11.09 | 11.09 | 10.76 | 10.83 | 4,523,738 | -0.25(-2.27%) |
Feb 03, 2003 | 11.34 | 11.34 | 11.02 | 11.09 | 4,828,654 | -0.25(-2.19%) |
Jan 31, 2003 | 10.88 | 11.37 | 10.87 | 11.33 | 9,737,038 | +0.39(+3.58%) |
Jan 30, 2003 | 10.95 | 11.20 | 10.85 | 10.94 | 4,599,752 | +0.08(+0.74%) |
Jan 29, 2003 | 10.71 | 10.92 | 10.62 | 10.86 | 3,747,301 | -0.06(-0.54%) |
Jan 28, 2003 | 10.98 | 10.99 | 10.71 | 10.92 | 3,332,077 | +0.03(+0.29%) |
Jan 27, 2003 | 10.88 | 11.03 | 10.79 | 10.89 | 3,562,979 | -0.01(-0.10%) |
Jan 24, 2003 | 11.23 | 11.24 | 10.88 | 10.90 | 4,082,794 | -0.37(-3.26%) |
Jan 23, 2003 | 11.05 | 11.30 | 11.01 | 11.27 | 3,731,869 | +0.24(+2.22%) |
Jan 22, 2003 | 11.01 | 11.13 | 10.94 | 11.02 | 3,598,700 | +0.02(+0.16%) |
Jan 21, 2003 | 11.11 | 11.32 | 10.97 | 11.01 | 3,528,401 | -0.22(-1.99%) |
Jan 17, 2003 | 11.21 | 11.27 | 11.13 | 11.23 | 2,680,236 | +0.02(+0.16%) |
Jan 16, 2003 | 11.20 | 11.34 | 11.15 | 11.21 | 2,879,989 | -0.00(-0.03%) |
Jan 15, 2003 | 11.18 | 11.31 | 11.12 | 11.22 | 4,639,189 | +0.03(+0.31%) |
Jan 14, 2003 | 11.15 | 11.35 | 11.11 | 11.18 | 4,081,651 | +0.05(+0.47%) |
Jan 13, 2003 | 11.19 | 11.25 | 11.06 | 11.13 | 2,885,133 | +0.00(+0.00%) |
Jan 10, 2003 | 11.27 | 11.27 | 11.01 | 11.13 | 3,446,956 | -0.14(-1.24%) |
Jan 09, 2003 | 11.13 | 11.34 | 11.06 | 11.27 | 4,345,417 | +0.14(+1.26%) |
Jan 08, 2003 | 11.10 | 11.18 | 11.08 | 11.13 | 2,867,129 | +0.02(+0.22%) |
Jan 07, 2003 | 11.08 | 11.20 | 11.04 | 11.10 | 3,103,747 | -0.09(-0.84%) |
Jan 06, 2003 | 11.13 | 11.23 | 11.06 | 11.20 | 4,461,440 | +0.14(+1.27%) |
Jan 03, 2003 | 11.02 | 11.09 | 10.90 | 11.06 | 2,261,869 | +0.00(+0.03%) |
Jan 02, 2003 | 10.68 | 11.23 | 10.64 | 11.05 | 6,569,564 | +0.51(+4.88%) |
Dec 31, 2002 | 10.59 | 10.64 | 10.46 | 10.54 | 3,626,706 | -0.05(-0.43%) |
Dec 30, 2002 | 10.46 | 10.66 | 10.45 | 10.59 | 3,733,012 | +0.15(+1.48%) |
Dec 27, 2002 | 10.64 | 10.67 | 10.41 | 10.43 | 2,821,978 | -0.17(-1.62%) |
Dec 26, 2002 | 10.55 | 10.87 | 10.53 | 10.60 | 3,625,563 | +0.07(+0.63%) |
Dec 24, 2002 | 10.50 | 10.57 | 10.49 | 10.54 | 1,508,293 | -0.04(-0.33%) |
Dec 23, 2002 | 10.29 | 10.57 | 10.29 | 10.57 | 5,097,849 | +0.35(+3.46%) |
Dec 20, 2002 | 10.21 | 10.25 | 10.11 | 10.22 | 4,980,969 | +0.06(+0.55%) |
Dec 19, 2002 | 10.22 | 10.32 | 10.08 | 10.16 | 3,530,401 | -0.16(-1.56%) |
Dec 18, 2002 | 10.24 | 10.32 | 10.08 | 10.32 | 3,789,594 | +0.03(+0.27%) |
Dec 17, 2002 | 10.24 | 10.40 | 10.21 | 10.29 | 2,730,817 | -0.08(-0.81%) |
Dec 16, 2002 | 10.22 | 10.38 | 10.15 | 10.38 | 4,045,644 | +0.16(+1.58%) |
Dec 13, 2002 | 10.32 | 10.36 | 10.07 | 10.22 | 4,909,527 | -0.10(-0.95%) |
Dec 12, 2002 | 10.38 | 10.48 | 10.25 | 10.32 | 3,066,025 | -0.15(-1.40%) |
Dec 11, 2002 | 10.51 | 10.55 | 10.39 | 10.46 | 3,944,768 | -0.06(-0.53%) |
Dec 10, 2002 | 10.39 | 10.53 | 10.36 | 10.52 | 4,487,445 | +0.14(+1.31%) |
Dec 09, 2002 | 10.55 | 10.67 | 10.38 | 10.38 | 2,921,711 | -0.17(-1.59%) |
Dec 06, 2002 | 10.39 | 10.63 | 10.33 | 10.55 | 2,933,142 | +0.16(+1.55%) |
Dec 05, 2002 | 10.60 | 10.61 | 10.25 | 10.39 | 5,323,322 | -0.17(-1.66%) |
Dec 04, 2002 | 10.48 | 10.71 | 10.47 | 10.56 | 3,654,425 | +0.04(+0.40%) |
Dec 03, 2002 | 10.73 | 10.76 | 10.37 | 10.52 | 7,526,894 | -0.24(-2.21%) |
Dec 02, 2002 | 10.86 | 10.94 | 10.50 | 10.76 | 8,319,619 | -0.04(-0.32%) |
Nov 29, 2002 | 10.90 | 10.95 | 10.77 | 10.80 | 2,430,759 | -0.27(-2.43%) |
Nov 27, 2002 | 10.73 | 11.08 | 10.66 | 11.06 | 3,064,882 | +0.43(+4.05%) |
Nov 26, 2002 | 10.68 | 10.74 | 10.57 | 10.63 | 4,022,211 | -0.19(-1.75%) |
Nov 25, 2002 | 11.07 | 11.12 | 10.71 | 10.82 | 4,638,045 | -0.28(-2.52%) |
Nov 22, 2002 | 11.08 | 11.28 | 11.02 | 11.10 | 3,808,455 | +0.01(+0.09%) |
Nov 21, 2002 | 11.27 | 11.48 | 11.09 | 11.09 | 10,167,979 | -0.24(-2.10%) |
Nov 20, 2002 | 11.15 | 11.34 | 11.02 | 11.33 | 3,237,201 | +0.15(+1.38%) |
Nov 19, 2002 | 11.09 | 11.23 | 11.02 | 11.18 | 2,289,588 | +0.13(+1.14%) |
Nov 18, 2002 | 11.37 | 11.37 | 10.89 | 11.05 | 5,145,859 | -0.27(-2.35%) |
Nov 15, 2002 | 11.15 | 11.34 | 11.03 | 11.32 | 3,635,279 | -0.04(-0.34%) |
Nov 14, 2002 | 11.34 | 11.37 | 11.15 | 11.36 | 3,385,230 | +0.10(+0.87%) |
Nov 13, 2002 | 11.13 | 11.37 | 11.07 | 11.26 | 4,775,787 | +0.13(+1.13%) |
Nov 12, 2002 | 10.91 | 11.21 | 10.86 | 11.13 | 5,415,054 | +0.43(+3.99%) |
Nov 11, 2002 | 10.73 | 10.82 | 10.64 | 10.70 | 2,748,820 | -0.02(-0.23%) |
Nov 08, 2002 | 10.69 | 10.96 | 10.64 | 10.73 | 2,351,886 | -0.01(-0.13%) |
Nov 07, 2002 | 11.06 | 11.13 | 10.68 | 10.74 | 3,282,067 | -0.38(-3.46%) |
Nov 06, 2002 | 11.11 | 11.17 | 10.88 | 11.13 | 3,668,714 | +0.01(+0.13%) |
Nov 05, 2002 | 11.10 | 11.20 | 10.99 | 11.11 | 3,722,724 | +0.01(+0.09%) |
Nov 04, 2002 | 11.03 | 11.36 | 11.02 | 11.10 | 3,817,028 | +0.16(+1.44%) |
Nov 01, 2002 | 10.73 | 10.97 | 10.59 | 10.95 | 4,052,217 | +0.29(+2.76%) |
Oct 31, 2002 | 10.77 | 10.87 | 10.60 | 10.65 | 4,910,956 | -0.12(-1.10%) |
Oct 30, 2002 | 10.78 | 10.92 | 10.64 | 10.77 | 4,698,629 | -0.01(-0.06%) |
Oct 29, 2002 | 10.90 | 10.90 | 10.50 | 10.78 | 5,255,594 | -0.12(-1.12%) |
Oct 28, 2002 | 11.02 | 11.09 | 10.69 | 10.90 | 5,340,182 | -0.19(-1.70%) |
Oct 25, 2002 | 11.18 | 11.18 | 10.50 | 11.09 | 7,098,810 | -0.09(-0.78%) |
Oct 24, 2002 | 11.28 | 11.30 | 11.07 | 11.18 | 4,508,877 | -0.16(-1.39%) |
Oct 23, 2002 | 11.20 | 11.41 | 10.96 | 11.33 | 9,085,197 | +0.28(+2.50%) |
Oct 22, 2002 | 11.29 | 11.29 | 10.92 | 11.06 | 5,745,975 | -0.28(-2.44%) |
Oct 21, 2002 | 11.08 | 11.36 | 11.00 | 11.33 | 4,914,671 | +0.09(+0.84%) |
Oct 18, 2002 | 11.15 | 11.46 | 11.11 | 11.24 | 4,648,619 | -0.13(-1.17%) |
Oct 17, 2002 | 11.44 | 11.51 | 11.09 | 11.37 | 8,225,601 | +0.16(+1.40%) |
Oct 16, 2002 | 11.26 | 11.34 | 11.09 | 11.22 | 9,370,681 | -0.39(-3.38%) |
Oct 15, 2002 | 11.36 | 11.71 | 11.36 | 11.61 | 8,085,860 | +0.38(+3.40%) |
Oct 14, 2002 | 10.98 | 11.25 | 10.92 | 11.23 | 4,503,734 | +0.25(+2.26%) |
Oct 11, 2002 | 10.60 | 11.06 | 10.60 | 10.98 | 4,496,018 | +0.44(+4.22%) |
Oct 10, 2002 | 10.22 | 10.64 | 10.12 | 10.53 | 5,724,257 | +0.38(+3.72%) |
Oct 09, 2002 | 10.57 | 10.61 | 10.08 | 10.15 | 5,891,147 | -0.48(-4.54%) |
Oct 08, 2002 | 10.39 | 10.77 | 10.38 | 10.64 | 8,911,735 | +0.26(+2.49%) |
Oct 07, 2002 | 11.13 | 11.15 | 10.38 | 10.38 | 8,037,564 | -0.51(-4.66%) |
Oct 04, 2002 | 11.16 | 11.18 | 10.69 | 10.89 | 7,207,117 | -0.07(-0.61%) |
Oct 03, 2002 | 11.13 | 11.47 | 10.88 | 10.95 | 12,512,722 | -0.27(-2.37%) |
Oct 02, 2002 | 11.16 | 11.37 | 11.13 | 11.22 | 8,310,760 | -0.06(-0.53%) |
Oct 01, 2002 | 10.73 | 11.28 | 10.66 | 11.28 | 7,060,803 | +0.54(+5.02%) |
Sep 30, 2002 | 10.60 | 10.84 | 10.33 | 10.74 | 7,050,801 | +0.09(+0.85%) |
Sep 27, 2002 | 10.67 | 10.80 | 10.60 | 10.65 | 6,307,799 | -0.02(-0.23%) |
Sep 26, 2002 | 10.29 | 10.67 | 10.24 | 10.67 | 5,350,184 | +0.55(+5.46%) |
Sep 25, 2002 | 10.04 | 10.24 | 9.959 | 10.12 | 5,584,230 | +0.23(+2.30%) |
Sep 24, 2002 | 10.32 | 10.34 | 9.893 | 9.893 | 7,417,729 | -0.46(-4.46%) |
Sep 23, 2002 | 10.27 | 10.42 | 10.18 | 10.35 | 4,003,922 | -0.01(-0.10%) |
Sep 20, 2002 | 10.36 | 10.47 | 10.32 | 10.37 | 9,232,083 | +0.01(+0.10%) |
Sep 19, 2002 | 10.36 | 10.45 | 10.33 | 10.35 | 3,957,627 | -0.13(-1.20%) |
Sep 18, 2002 | 10.34 | 10.56 | 10.31 | 10.48 | 3,909,618 | +0.01(+0.13%) |
Sep 17, 2002 | 10.76 | 10.77 | 10.42 | 10.47 | 3,705,578 | -0.14(-1.35%) |
Sep 16, 2002 | 10.50 | 10.65 | 10.43 | 10.61 | 114,307 | +0.08(+0.73%) |
Sep 13, 2002 | 10.39 | 10.57 | 10.36 | 10.53 | 3,636,993 | +0.15(+1.41%) |
Sep 12, 2002 | 10.53 | 10.57 | 10.36 | 10.39 | 2,954,003 | -0.16(-1.49%) |
Sep 11, 2002 | 10.67 | 10.71 | 10.54 | 10.54 | 2,501,058 | -0.03(-0.26%) |
Sep 10, 2002 | 10.52 | 10.60 | 10.35 | 10.57 | 3,420,951 | +0.08(+0.80%) |
Sep 09, 2002 | 10.30 | 10.55 | 10.18 | 10.49 | 2,935,428 | +0.18(+1.77%) |
Sep 06, 2002 | 10.36 | 10.45 | 10.25 | 10.31 | 3,046,878 | -0.01(-0.10%) |
Sep 05, 2002 | 10.11 | 10.36 | 10.01 | 10.32 | 4,133,947 | +0.08(+0.79%) |
Sep 04, 2002 | 10.25 | 10.29 | 10.08 | 10.24 | 5,866,570 | -0.02(-0.17%) |
Sep 03, 2002 | 10.50 | 10.54 | 10.23 | 10.25 | 3,728,725 | -0.46(-4.28%) |
Aug 30, 2002 | 10.55 | 10.88 | 10.53 | 10.71 | 4,822,367 | +0.13(+1.22%) |
Aug 29, 2002 | 10.33 | 10.67 | 10.19 | 10.58 | 3,695,290 | +0.08(+0.73%) |
Aug 28, 2002 | 10.59 | 10.64 | 10.38 | 10.51 | 3,759,017 | -0.19(-1.80%) |
Aug 27, 2002 | 10.85 | 10.90 | 10.50 | 10.70 | 3,268,922 | -0.15(-1.39%) |
Aug 26, 2002 | 10.85 | 10.94 | 10.68 | 10.85 | 2,788,828 | +0.03(+0.32%) |
Aug 23, 2002 | 10.92 | 10.94 | 10.76 | 10.81 | 2,613,651 | -0.15(-1.40%) |
Aug 22, 2002 | 10.55 | 11.00 | 10.55 | 10.97 | 6,353,522 | +0.21(+1.95%) |
Aug 21, 2002 | 10.91 | 11.01 | 10.70 | 10.76 | 3,472,676 | -0.13(-1.16%) |
Aug 20, 2002 | 10.88 | 10.98 | 10.66 | 10.88 | 3,698,434 | +0.17(+1.63%) |
Aug 16, 2002 | 10.59 | 10.79 | 10.51 | 10.71 | 4,574,605 | -0.13(-1.23%) |
Aug 15, 2002 | 10.92 | 11.02 | 10.64 | 10.84 | 7,350,288 | -0.18(-1.65%) |
Aug 14, 2002 | 10.58 | 11.02 | 10.48 | 11.02 | 4,946,677 | +0.45(+4.27%) |
Aug 13, 2002 | 10.81 | 10.85 | 10.55 | 10.57 | 5,514,502 | -0.33(-3.02%) |
Aug 12, 2002 | 10.99 | 10.99 | 10.80 | 10.90 | 5,434,200 | +0.27(+2.50%) |
Aug 07, 2002 | 10.67 | 10.70 | 10.38 | 10.63 | 4,421,432 | +0.07(+0.63%) |
Aug 06, 2002 | 10.36 | 10.64 | 10.36 | 10.57 | 4,516,022 | +0.31(+3.04%) |
Aug 05, 2002 | 10.48 | 10.48 | 10.18 | 10.26 | 6,006,026 | -0.19(-1.78%) |
Aug 02, 2002 | 10.52 | 10.78 | 10.35 | 10.44 | 7,059,660 | -0.06(-0.60%) |
Aug 01, 2002 | 10.80 | 10.80 | 10.47 | 10.51 | 5,683,106 | -0.49(-4.43%) |
Jul 31, 2002 | 10.57 | 11.01 | 10.44 | 10.99 | 7,375,436 | +0.44(+4.21%) |
Jul 30, 2002 | 10.29 | 10.77 | 9.921 | 10.55 | 7,438,305 | +0.09(+0.84%) |
Jul 29, 2002 | 10.15 | 10.46 | 10.13 | 10.46 | 6,066,609 | +0.52(+5.25%) |
Jul 26, 2002 | 9.798 | 9.938 | 9.658 | 9.938 | 8,068,713 | +0.17(+1.79%) |
Jul 25, 2002 | 9.973 | 9.973 | 9.448 | 9.763 | 14,173,616 | -0.29(-2.89%) |
Jul 24, 2002 | 9.273 | 10.06 | 9.098 | 10.05 | 19,171,446 | +1.39(+16.08%) |
Jul 23, 2002 | 8.801 | 8.972 | 8.482 | 8.661 | 8,343,052 | -0.22(-2.52%) |
Jul 22, 2002 | 8.913 | 9.308 | 8.783 | 8.885 | 7,775,513 | -0.03(-0.31%) |
Jul 19, 2002 | 9.028 | 9.326 | 8.573 | 8.913 | 8,389,062 | -0.88(-9.00%) |
Jul 17, 2002 | 10.11 | 10.28 | 9.711 | 9.795 | 7,433,447 | -0.71(-6.79%) |
Jul 12, 2002 | 10.60 | 10.69 | 10.44 | 10.51 | 4,804,935 | -0.09(-0.89%) |
Jul 11, 2002 | 10.32 | 10.75 | 10.31 | 10.60 | 6,313,515 | +0.22(+2.16%) |
Jul 10, 2002 | 10.67 | 10.75 | 10.30 | 10.38 | 4,944,962 | -0.33(-3.07%) |
Jul 09, 2002 | 11.06 | 11.18 | 10.67 | 10.71 | 3,348,366 | -0.18(-1.64%) |
Jul 08, 2002 | 10.92 | 11.09 | 10.71 | 10.89 | 4,167,382 | -0.02(-0.19%) |
Jul 05, 2002 | 10.63 | 10.95 | 10.57 | 10.91 | 1,479,430 | +0.37(+3.49%) |
Jul 04, 2002 | 10.60 | 10.79 | 10.28 | 10.54 | 5,288,172 | +0.00(+0.00%) |
Jul 03, 2002 | 10.60 | 10.79 | 10.28 | 10.54 | 5,288,172 | -0.10(-0.92%) |
Jul 02, 2002 | 10.71 | 10.83 | 10.59 | 10.64 | 5,871,143 | -0.14(-1.33%) |
Jul 01, 2002 | 11.19 | 11.25 | 10.78 | 10.78 | 5,149,288 | -0.42(-3.72%) |
Jun 28, 2002 | 10.97 | 11.31 | 10.89 | 11.20 | 5,655,958 | +0.20(+1.85%) |
Jun 27, 2002 | 10.57 | 11.10 | 10.55 | 10.99 | 6,527,556 | +0.46(+4.35%) |
Jun 26, 2002 | 10.53 | 10.56 | 10.25 | 10.54 | 6,736,740 | +0.01(+0.10%) |
Jun 25, 2002 | 10.64 | 10.78 | 10.52 | 10.53 | 4,656,621 | -0.19(-1.76%) |
Jun 21, 2002 | 10.59 | 10.90 | 10.59 | 10.71 | 6,726,452 | -0.09(-0.87%) |
Jun 20, 2002 | 10.88 | 11.01 | 10.73 | 10.81 | 5,643,670 | -0.21(-1.94%) |
Jun 19, 2002 | 10.98 | 11.18 | 10.85 | 11.02 | 3,228,628 | -0.14(-1.22%) |
Jun 18, 2002 | 10.98 | 11.19 | 10.90 | 11.16 | 3,378,086 | +0.20(+1.82%) |
Jun 17, 2002 | 10.67 | 11.01 | 10.64 | 10.96 | 4,850,373 | +0.27(+2.52%) |
Jun 14, 2002 | 10.55 | 10.74 | 10.50 | 10.69 | 5,655,386 | -0.38(-3.48%) |
Jun 12, 2002 | 11.08 | 11.27 | 11.01 | 11.08 | 5,611,664 | -0.06(-0.57%) |
Jun 11, 2002 | 11.34 | 11.34 | 11.05 | 11.14 | 7,448,021 | -0.38(-3.28%) |
Jun 10, 2002 | 11.20 | 11.60 | 11.19 | 11.52 | 6,308,371 | +0.31(+2.78%) |
Jun 07, 2002 | 11.02 | 11.23 | 10.91 | 11.20 | 3,852,178 | +0.11(+1.01%) |
Jun 06, 2002 | 11.22 | 11.27 | 11.09 | 11.09 | 4,830,940 | -0.19(-1.64%) |
Jun 05, 2002 | 11.13 | 11.34 | 11.09 | 11.28 | 4,909,527 | +0.02(+0.22%) |
May 31, 2002 | 11.20 | 11.34 | 11.08 | 11.25 | 5,984,308 | +0.39(+3.61%) |
May 28, 2002 | 10.90 | 10.99 | 10.65 | 10.86 | 4,102,513 | -0.09(-0.83%) |
May 27, 2002 | 10.70 | 11.00 | 10.65 | 10.95 | 5,654,243 | +0.00(+0.00%) |
May 24, 2002 | 10.70 | 11.00 | 10.65 | 10.95 | 5,654,243 | +0.30(+2.83%) |
May 23, 2002 | 10.62 | 10.69 | 10.41 | 10.65 | 3,438,669 | +0.22(+2.08%) |
May 22, 2002 | 10.47 | 10.56 | 10.41 | 10.44 | 3,014,586 | -0.04(-0.33%) |
May 21, 2002 | 10.50 | 10.59 | 10.43 | 10.47 | 3,090,601 | +0.09(+0.91%) |
May 20, 2002 | 10.47 | 10.52 | 10.32 | 10.38 | 2,876,845 | -0.14(-1.33%) |
May 17, 2002 | 10.52 | 10.67 | 10.44 | 10.52 | 2,549,353 | -0.00(-0.03%) |
May 16, 2002 | 10.40 | 10.60 | 10.39 | 10.52 | 2,831,408 | +0.21(+2.00%) |
May 15, 2002 | 10.15 | 10.41 | 10.13 | 10.31 | 3,602,701 | -0.06(-0.61%) |
May 14, 2002 | 10.36 | 10.41 | 10.21 | 10.38 | 3,386,659 | +0.02(+0.17%) |
May 13, 2002 | 10.30 | 10.39 | 10.24 | 10.36 | 2,486,769 | +0.19(+1.86%) |
May 10, 2002 | 10.39 | 10.39 | 10.15 | 10.17 | 1,602,026 | -0.11(-1.06%) |
May 09, 2002 | 10.25 | 10.42 | 10.24 | 10.28 | 1,478,573 | -0.10(-0.98%) |
May 08, 2002 | 10.46 | 10.46 | 10.24 | 10.38 | 2,783,399 | +0.16(+1.61%) |
May 07, 2002 | 10.49 | 10.52 | 10.21 | 10.21 | 3,062,024 | -0.19(-1.85%) |
May 06, 2002 | 10.42 | 10.59 | 10.39 | 10.41 | 2,455,621 | -0.09(-0.90%) |
May 03, 2002 | 10.52 | 10.60 | 10.39 | 10.50 | 2,565,356 | -0.14(-1.31%) |
May 02, 2002 | 10.60 | 10.70 | 10.52 | 10.64 | 228,615 | -0.02(-0.16%) |
May 01, 2002 | 10.47 | 10.70 | 10.38 | 10.66 | 4,975,540 | +0.20(+1.87%) |
Apr 30, 2002 | 10.33 | 10.61 | 10.32 | 10.46 | 3,747,301 | +0.16(+1.56%) |
Apr 29, 2002 | 10.18 | 10.49 | 10.15 | 10.30 | 5,907,721 | +0.21(+2.05%) |
Apr 26, 2002 | 10.24 | 10.25 | 10.02 | 10.10 | 2,415,041 | -0.02(-0.17%) |
Apr 25, 2002 | 10.22 | 10.24 | 9.991 | 10.11 | 3,775,020 | -0.19(-1.83%) |
Apr 24, 2002 | 10.43 | 10.70 | 10.26 | 10.30 | 9,254,087 | +0.32(+3.23%) |
Apr 23, 2002 | 10.19 | 10.29 | 9.851 | 9.980 | 4,602,896 | -0.17(-1.65%) |
Apr 22, 2002 | 10.08 | 10.28 | 10.03 | 10.15 | 3,747,015 | +0.09(+0.87%) |
Apr 19, 2002 | 10.07 | 10.14 | 10.00 | 10.06 | 2,512,489 | -0.01(-0.07%) |
Apr 18, 2002 | 10.15 | 10.23 | 9.987 | 10.07 | 3,021,731 | +0.02(+0.24%) |
Apr 17, 2002 | 10.18 | 10.25 | 9.987 | 10.04 | 4,400,856 | -0.14(-1.34%) |
Apr 16, 2002 | 10.11 | 10.27 | 10.10 | 10.18 | 2,347,314 | +0.08(+0.76%) |
Apr 15, 2002 | 10.25 | 10.34 | 9.973 | 10.10 | 3,435,811 | -0.15(-1.43%) |
Apr 12, 2002 | 10.19 | 10.39 | 10.11 | 10.25 | 3,444,670 | +0.12(+1.21%) |
Apr 11, 2002 | 10.42 | 10.42 | 10.06 | 10.13 | 5,336,181 | -0.30(-2.85%) |
Apr 10, 2002 | 10.22 | 10.45 | 10.22 | 10.42 | 7,142,533 | -0.12(-1.13%) |
Apr 09, 2002 | 10.29 | 10.61 | 10.29 | 10.54 | 4,247,398 | +0.19(+1.79%) |
Apr 08, 2002 | 10.32 | 10.36 | 10.15 | 10.36 | 3,383,230 | -0.03(-0.27%) |
Apr 05, 2002 | 10.27 | 10.46 | 10.24 | 10.39 | 3,414,950 | +0.06(+0.54%) |
Apr 04, 2002 | 10.31 | 10.49 | 10.29 | 10.33 | 7,210,546 | -0.04(-0.34%) |
Apr 03, 2002 | 10.27 | 10.49 | 10.22 | 10.37 | 6,209,208 | +0.05(+0.51%) |
Apr 02, 2002 | 10.27 | 10.39 | 10.20 | 10.31 | 3,780,736 | +0.04(+0.34%) |
Apr 01, 2002 | 10.18 | 10.28 | 10.04 | 10.28 | 2,453,620 | -0.05(-0.44%) |
Mar 29, 2002 | 10.26 | 10.40 | 10.22 | 10.32 | 314,346 | +0.00(+0.00%) |
Mar 28, 2002 | 10.26 | 10.40 | 10.22 | 10.32 | 2,263,869 | +0.04(+0.34%) |
Mar 27, 2002 | 10.01 | 10.31 | 10.01 | 10.29 | 3,183,191 | +0.28(+2.80%) |
Mar 26, 2002 | 9.998 | 10.15 | 9.921 | 10.01 | 3,106,033 | -0.00(-0.03%) |
Mar 25, 2002 | 10.08 | 10.12 | 9.970 | 10.01 | 4,360,563 | -0.07(-0.66%) |
Mar 22, 2002 | 9.938 | 10.12 | 9.938 | 10.08 | 3,666,142 | +0.02(+0.17%) |
Mar 21, 2002 | 10.08 | 10.12 | 9.977 | 10.06 | 4,579,748 | -0.07(-0.66%) |
Mar 20, 2002 | 10.15 | 10.17 | 10.03 | 10.13 | 2,949,145 | -0.12(-1.13%) |
Mar 19, 2002 | 10.12 | 10.25 | 10.12 | 10.24 | 2,625,368 | +0.13(+1.28%) |
Mar 18, 2002 | 10.05 | 10.26 | 10.02 | 10.11 | 6,698,732 | -0.11(-1.06%) |
Mar 15, 2002 | 10.03 | 10.34 | 10.02 | 10.22 | 6,454,399 | +0.20(+2.03%) |
Mar 14, 2002 | 10.02 | 10.17 | 10.01 | 10.02 | 6,790,179 | +0.05(+0.46%) |
Mar 13, 2002 | 9.994 | 10.18 | 9.903 | 9.973 | 6,271,506 | -0.06(-0.63%) |
Mar 12, 2002 | 9.938 | 10.06 | 9.896 | 10.04 | 4,403,714 | +0.07(+0.67%) |
Mar 11, 2002 | 9.823 | 10.03 | 9.802 | 9.970 | 6,478,118 | +0.01(+0.11%) |
Mar 08, 2002 | 9.816 | 10.11 | 9.798 | 9.959 | 7,447,735 | +0.23(+2.34%) |
Mar 07, 2002 | 9.833 | 9.875 | 9.658 | 9.732 | 8,207,312 | -0.07(-0.75%) |
Mar 06, 2002 | 9.858 | 9.917 | 9.781 | 9.805 | 6,983,931 | -0.05(-0.53%) |
Mar 05, 2002 | 9.658 | 9.991 | 9.623 | 9.858 | 19,986,176 | +0.57(+6.10%) |
Mar 04, 2002 | 9.119 | 9.291 | 9.088 | 9.291 | 4,961,537 | +0.28(+3.11%) |