Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.90 | 14.14 | 13.90 | 14.00 | 2,506,627 | +0.15(+1.07%) |
May 29, 2003 | 13.86 | 14.07 | 13.78 | 13.85 | 2,129,335 | +0.13(+0.95%) |
May 28, 2003 | 13.81 | 13.89 | 13.71 | 13.72 | 1,800,135 | -0.12(-0.90%) |
May 27, 2003 | 13.81 | 13.93 | 13.74 | 13.85 | 1,665,714 | +0.03(+0.18%) |
May 23, 2003 | 13.74 | 13.90 | 13.71 | 13.82 | 1,875,882 | +0.09(+0.64%) |
May 22, 2003 | 13.57 | 13.88 | 13.57 | 13.74 | 2,197,387 | +0.17(+1.26%) |
May 21, 2003 | 13.28 | 13.58 | 13.22 | 13.57 | 2,863,480 | +0.30(+2.26%) |
May 20, 2003 | 13.39 | 13.67 | 13.09 | 13.27 | 2,945,961 | -0.13(-0.96%) |
May 19, 2003 | 13.54 | 13.67 | 13.39 | 13.39 | 1,840,293 | -0.14(-1.04%) |
May 16, 2003 | 13.58 | 13.67 | 13.54 | 13.54 | 1,862,416 | -0.05(-0.34%) |
May 15, 2003 | 13.36 | 13.62 | 13.36 | 13.58 | 1,672,207 | +0.22(+1.65%) |
May 14, 2003 | 13.58 | 13.62 | 13.27 | 13.36 | 2,306,078 | -0.21(-1.52%) |
May 13, 2003 | 13.56 | 13.67 | 13.52 | 13.57 | 2,590,550 | -0.02(-0.15%) |
May 12, 2003 | 13.09 | 13.59 | 13.09 | 13.59 | 5,857,294 | +0.26(+1.95%) |
May 09, 2003 | 13.53 | 13.54 | 13.33 | 13.33 | 2,818,273 | -0.16(-1.22%) |
May 08, 2003 | 13.60 | 13.63 | 13.47 | 13.49 | 1,265,577 | -0.12(-0.89%) |
May 07, 2003 | 13.86 | 13.86 | 13.57 | 13.61 | 2,367,157 | -0.25(-1.78%) |
May 06, 2003 | 13.92 | 13.98 | 13.76 | 13.86 | 1,825,625 | -0.05(-0.37%) |
May 05, 2003 | 13.84 | 13.92 | 13.74 | 13.91 | 1,570,730 | +0.07(+0.51%) |
May 02, 2003 | 13.77 | 13.87 | 13.70 | 13.84 | 1,907,865 | +0.08(+0.59%) |
May 01, 2003 | 13.96 | 13.97 | 13.66 | 13.76 | 1,722,945 | -0.17(-1.24%) |
Apr 30, 2003 | 13.79 | 14.01 | 13.61 | 13.93 | 2,947,644 | +0.12(+0.89%) |
Apr 29, 2003 | 13.93 | 13.93 | 13.65 | 13.81 | 1,813,601 | -0.11(-0.79%) |
Apr 28, 2003 | 13.82 | 13.98 | 13.79 | 13.92 | 1,775,608 | +0.11(+0.83%) |
Apr 25, 2003 | 13.97 | 14.00 | 13.68 | 13.81 | 1,853,759 | -0.16(-1.12%) |
Apr 24, 2003 | 13.96 | 14.04 | 13.91 | 13.96 | 1,423,324 | +0.00(+0.02%) |
Apr 23, 2003 | 13.91 | 13.99 | 13.81 | 13.96 | 2,659,083 | +0.01(+0.06%) |
Apr 22, 2003 | 13.72 | 13.99 | 13.68 | 13.95 | 2,000,204 | +0.22(+1.59%) |
Apr 21, 2003 | 13.81 | 13.99 | 13.66 | 13.73 | 2,176,947 | -0.06(-0.45%) |
Apr 17, 2003 | 13.46 | 13.81 | 13.46 | 13.80 | 5,922,461 | +0.60(+4.57%) |
Apr 16, 2003 | 13.93 | 13.93 | 13.10 | 13.19 | 4,897,350 | -0.63(-4.59%) |
Apr 15, 2003 | 13.95 | 13.95 | 13.64 | 13.83 | 3,360,285 | -0.11(-0.80%) |
Apr 14, 2003 | 13.90 | 13.97 | 13.85 | 13.94 | 865,921 | +0.08(+0.55%) |
Apr 11, 2003 | 14.12 | 14.17 | 13.84 | 13.86 | 1,937,682 | -0.09(-0.64%) |
Apr 10, 2003 | 13.89 | 13.96 | 13.82 | 13.95 | 1,066,230 | +0.07(+0.51%) |
Apr 09, 2003 | 13.82 | 14.10 | 13.79 | 13.88 | 2,535,964 | +0.06(+0.47%) |
Apr 08, 2003 | 13.44 | 13.83 | 13.37 | 13.82 | 2,527,788 | +0.38(+2.80%) |
Apr 07, 2003 | 13.99 | 14.02 | 13.38 | 13.44 | 2,808,894 | -0.28(-2.08%) |
Apr 04, 2003 | 13.88 | 13.94 | 13.63 | 13.73 | 1,950,427 | -0.10(-0.74%) |
Apr 03, 2003 | 13.86 | 13.96 | 13.74 | 13.83 | 2,311,128 | -0.04(-0.27%) |
Apr 02, 2003 | 14.45 | 14.45 | 13.79 | 13.86 | 4,936,306 | -0.58(-4.04%) |
Apr 01, 2003 | 14.27 | 14.48 | 14.16 | 14.45 | 1,274,715 | +0.17(+1.22%) |
Mar 31, 2003 | 14.34 | 14.39 | 14.18 | 14.27 | 1,270,868 | -0.11(-0.75%) |
Mar 28, 2003 | 14.33 | 14.47 | 14.27 | 14.38 | 1,138,130 | +0.06(+0.39%) |
Mar 27, 2003 | 14.14 | 14.36 | 14.06 | 14.33 | 1,933,835 | +0.21(+1.46%) |
Mar 26, 2003 | 14.44 | 14.44 | 14.10 | 14.12 | 1,579,387 | -0.32(-2.22%) |
Mar 25, 2003 | 14.30 | 14.54 | 14.24 | 14.44 | 1,081,860 | +0.17(+1.17%) |
Mar 24, 2003 | 14.40 | 14.41 | 14.22 | 14.27 | 1,220,369 | -0.30(-2.07%) |
Mar 21, 2003 | 14.55 | 14.61 | 14.50 | 14.58 | 2,597,764 | +0.21(+1.46%) |
Mar 20, 2003 | 14.32 | 14.46 | 14.25 | 14.37 | 2,421,502 | -0.02(-0.16%) |
Mar 19, 2003 | 14.40 | 14.40 | 14.02 | 14.39 | 2,925,761 | -0.01(-0.09%) |
Mar 18, 2003 | 14.62 | 14.62 | 14.28 | 14.40 | 2,293,814 | -0.21(-1.45%) |
Mar 17, 2003 | 13.95 | 14.66 | 13.94 | 14.61 | 3,396,596 | +0.63(+4.51%) |
Mar 14, 2003 | 13.95 | 14.18 | 13.90 | 13.98 | 2,446,270 | +0.16(+1.13%) |
Mar 13, 2003 | 13.60 | 13.83 | 13.47 | 13.83 | 1,657,538 | +0.35(+2.61%) |
Mar 12, 2003 | 13.46 | 13.51 | 13.31 | 13.48 | 1,834,282 | -0.02(-0.17%) |
Mar 11, 2003 | 13.60 | 13.67 | 13.42 | 13.50 | 1,366,814 | -0.10(-0.73%) |
Mar 10, 2003 | 13.80 | 13.83 | 13.56 | 13.60 | 1,058,535 | -0.29(-2.11%) |
Mar 07, 2003 | 13.82 | 13.91 | 13.76 | 13.89 | 1,368,978 | +0.02(+0.17%) |
Mar 06, 2003 | 13.72 | 13.93 | 13.67 | 13.87 | 2,272,893 | +0.08(+0.60%) |
Mar 05, 2003 | 13.54 | 13.79 | 13.53 | 13.79 | 1,636,377 | +0.29(+2.16%) |
Mar 04, 2003 | 13.54 | 13.67 | 13.49 | 13.49 | 1,389,177 | -0.05(-0.34%) |
Mar 03, 2003 | 13.60 | 13.68 | 13.52 | 13.54 | 1,752,042 | -0.02(-0.12%) |
Feb 28, 2003 | 13.64 | 13.74 | 13.52 | 13.56 | 2,125,247 | +0.01(+0.05%) |
Feb 27, 2003 | 13.31 | 13.57 | 13.30 | 13.55 | 2,257,263 | +0.29(+2.21%) |
Feb 26, 2003 | 13.45 | 13.46 | 13.20 | 13.26 | 1,300,685 | -0.19(-1.42%) |
Feb 25, 2003 | 13.26 | 13.45 | 13.00 | 13.45 | 2,046,854 | +0.19(+1.41%) |
Feb 24, 2003 | 13.49 | 13.49 | 13.17 | 13.26 | 1,081,139 | -0.23(-1.73%) |
Feb 21, 2003 | 13.57 | 13.57 | 13.38 | 13.49 | 2,091,822 | +0.02(+0.12%) |
Feb 20, 2003 | 13.39 | 13.51 | 13.35 | 13.48 | 1,955,958 | +0.10(+0.73%) |
Feb 19, 2003 | 13.33 | 13.38 | 13.21 | 13.38 | 1,271,829 | +0.01(+0.08%) |
Feb 18, 2003 | 12.99 | 13.37 | 12.99 | 13.37 | 2,328,441 | +0.43(+3.34%) |
Feb 14, 2003 | 12.82 | 12.95 | 12.70 | 12.94 | 2,101,681 | +0.11(+0.88%) |
Feb 13, 2003 | 12.91 | 12.91 | 12.64 | 12.82 | 1,965,817 | -0.05(-0.37%) |
Feb 12, 2003 | 12.95 | 13.02 | 12.83 | 12.87 | 1,533,938 | -0.07(-0.55%) |
Feb 11, 2003 | 12.88 | 13.03 | 12.86 | 12.94 | 1,559,428 | +0.07(+0.57%) |
Feb 10, 2003 | 12.88 | 12.94 | 12.77 | 12.87 | 1,172,757 | -0.00(-0.03%) |
Feb 07, 2003 | 12.92 | 13.07 | 12.85 | 12.87 | 861,833 | -0.01(-0.11%) |
Feb 06, 2003 | 12.82 | 12.92 | 12.75 | 12.89 | 1,534,179 | -0.05(-0.42%) |
Feb 05, 2003 | 12.85 | 13.15 | 12.73 | 12.94 | 3,710,645 | +0.14(+1.12%) |
Feb 04, 2003 | 12.92 | 12.93 | 12.68 | 12.80 | 2,919,750 | +0.00(+0.00%) |
Feb 03, 2003 | 12.56 | 12.85 | 12.49 | 12.80 | 3,566,846 | +0.27(+2.19%) |
Jan 31, 2003 | 12.70 | 12.70 | 12.40 | 12.53 | 3,894,603 | -0.17(-1.36%) |
Jan 30, 2003 | 13.09 | 13.09 | 12.69 | 12.70 | 1,915,800 | -0.39(-2.99%) |
Jan 29, 2003 | 12.78 | 13.12 | 12.61 | 13.09 | 3,512,982 | +0.30(+2.34%) |
Jan 28, 2003 | 13.16 | 13.16 | 12.61 | 12.79 | 7,026,926 | -0.37(-2.83%) |
Jan 27, 2003 | 13.41 | 13.42 | 13.12 | 13.16 | 2,340,224 | -0.28(-2.12%) |
Jan 24, 2003 | 13.74 | 13.76 | 13.45 | 13.45 | 1,992,990 | -0.28(-2.01%) |
Jan 23, 2003 | 13.80 | 13.91 | 13.72 | 13.72 | 1,096,048 | -0.03(-0.24%) |
Jan 22, 2003 | 13.76 | 13.88 | 13.67 | 13.76 | 1,541,874 | -0.05(-0.38%) |
Jan 21, 2003 | 13.96 | 14.09 | 13.80 | 13.81 | 1,100,617 | -0.15(-1.10%) |
Jan 17, 2003 | 14.02 | 14.20 | 13.94 | 13.96 | 1,115,045 | -0.04(-0.30%) |
Jan 16, 2003 | 14.01 | 14.06 | 13.94 | 14.00 | 822,637 | +0.03(+0.22%) |
Jan 15, 2003 | 14.04 | 14.07 | 13.93 | 13.97 | 839,951 | -0.07(-0.47%) |
Jan 14, 2003 | 14.18 | 14.19 | 13.96 | 14.04 | 1,862,897 | -0.14(-1.00%) |
Jan 13, 2003 | 14.17 | 14.26 | 14.13 | 14.18 | 997,937 | +0.04(+0.29%) |
Jan 10, 2003 | 14.17 | 14.28 | 14.11 | 14.14 | 1,236,000 | -0.14(-0.95%) |
Jan 09, 2003 | 14.06 | 14.28 | 14.02 | 14.27 | 1,003,709 | +0.26(+1.82%) |
Jan 08, 2003 | 14.22 | 14.22 | 13.98 | 14.02 | 1,305,014 | -0.20(-1.43%) |
Jan 07, 2003 | 14.14 | 14.35 | 14.05 | 14.22 | 1,305,495 | +0.05(+0.37%) |
Jan 06, 2003 | 14.32 | 14.32 | 14.17 | 14.17 | 1,948,744 | -0.11(-0.77%) |
Jan 03, 2003 | 14.19 | 14.35 | 14.18 | 14.28 | 2,099,998 | +0.14(+0.97%) |
Jan 02, 2003 | 13.97 | 14.18 | 13.97 | 14.14 | 2,303,192 | +0.19(+1.34%) |
Dec 31, 2002 | 13.89 | 13.99 | 13.78 | 13.96 | 1,641,427 | +0.07(+0.49%) |
Dec 30, 2002 | 13.63 | 13.93 | 13.62 | 13.89 | 1,048,916 | +0.25(+1.86%) |
Dec 27, 2002 | 13.84 | 13.88 | 13.63 | 13.63 | 918,583 | -0.23(-1.65%) |
Dec 26, 2002 | 13.87 | 13.96 | 13.84 | 13.86 | 839,710 | -0.01(-0.06%) |
Dec 24, 2002 | 13.75 | 13.90 | 13.71 | 13.87 | 658,879 | +0.13(+0.95%) |
Dec 23, 2002 | 13.79 | 13.89 | 13.70 | 13.74 | 2,039,881 | -0.07(-0.48%) |
Dec 20, 2002 | 13.57 | 13.85 | 13.53 | 13.81 | 2,060,802 | +0.24(+1.75%) |
Dec 19, 2002 | 13.59 | 13.86 | 13.44 | 13.57 | 1,272,070 | -0.13(-0.94%) |
Dec 18, 2002 | 13.37 | 13.71 | 13.36 | 13.70 | 1,421,400 | +0.29(+2.14%) |
Dec 17, 2002 | 13.44 | 13.54 | 13.35 | 13.41 | 965,234 | -0.02(-0.14%) |
Dec 16, 2002 | 13.24 | 13.44 | 13.16 | 13.43 | 1,532,255 | +0.19(+1.46%) |
Dec 13, 2002 | 13.39 | 13.45 | 13.23 | 13.24 | 1,477,188 | -0.23(-1.74%) |
Dec 12, 2002 | 13.48 | 13.52 | 13.34 | 13.47 | 859,669 | -0.10(-0.77%) |
Dec 11, 2002 | 13.67 | 13.70 | 13.48 | 13.58 | 1,209,308 | -0.14(-1.05%) |
Dec 10, 2002 | 13.55 | 13.74 | 13.32 | 13.72 | 1,858,809 | +0.17(+1.24%) |
Dec 09, 2002 | 13.35 | 13.69 | 13.35 | 13.55 | 1,402,643 | +0.15(+1.09%) |
Dec 06, 2002 | 13.35 | 13.46 | 13.25 | 13.41 | 1,128,511 | +0.06(+0.42%) |
Dec 05, 2002 | 13.39 | 13.46 | 13.27 | 13.35 | 1,288,181 | -0.05(-0.37%) |
Dec 04, 2002 | 12.88 | 13.43 | 12.87 | 13.40 | 2,045,893 | +0.51(+3.94%) |
Dec 03, 2002 | 12.76 | 13.00 | 12.75 | 12.89 | 1,884,299 | -0.07(-0.58%) |
Dec 02, 2002 | 13.04 | 13.05 | 12.77 | 12.97 | 1,313,430 | +0.11(+0.82%) |
Nov 29, 2002 | 13.00 | 13.05 | 12.86 | 12.86 | 644,691 | -0.10(-0.80%) |
Nov 27, 2002 | 12.89 | 12.99 | 12.84 | 12.96 | 1,619,064 | +0.19(+1.47%) |
Nov 26, 2002 | 13.12 | 13.13 | 12.77 | 12.78 | 3,369,182 | -0.39(-2.97%) |
Nov 25, 2002 | 13.48 | 13.49 | 13.04 | 13.17 | 2,365,473 | -0.26(-1.94%) |
Nov 22, 2002 | 13.91 | 13.93 | 13.37 | 13.43 | 3,283,336 | -0.49(-3.51%) |
Nov 21, 2002 | 13.88 | 14.03 | 13.77 | 13.92 | 1,436,309 | +0.03(+0.18%) |
Nov 20, 2002 | 13.63 | 14.02 | 13.62 | 13.89 | 1,387,734 | +0.23(+1.69%) |
Nov 19, 2002 | 13.52 | 13.71 | 13.52 | 13.66 | 1,563,275 | +0.14(+1.06%) |
Nov 18, 2002 | 13.46 | 13.54 | 13.45 | 13.52 | 2,445,789 | +0.05(+0.40%) |
Nov 15, 2002 | 13.47 | 13.60 | 13.41 | 13.46 | 2,199,070 | -0.05(-0.38%) |
Nov 14, 2002 | 13.67 | 13.67 | 13.45 | 13.52 | 1,301,888 | +0.05(+0.39%) |
Nov 13, 2002 | 13.43 | 13.62 | 13.31 | 13.46 | 1,472,379 | +0.04(+0.26%) |
Nov 12, 2002 | 13.43 | 13.48 | 13.31 | 13.43 | 1,627,480 | -0.02(-0.19%) |
Nov 11, 2002 | 13.63 | 13.72 | 13.45 | 13.45 | 1,388,215 | -0.22(-1.58%) |
Nov 08, 2002 | 13.98 | 13.98 | 13.59 | 13.67 | 2,616,761 | -0.31(-2.22%) |
Nov 07, 2002 | 13.73 | 13.98 | 13.67 | 13.98 | 2,521,777 | +0.21(+1.51%) |
Nov 06, 2002 | 13.60 | 13.79 | 13.54 | 13.77 | 1,485,845 | +0.32(+2.35%) |
Nov 05, 2002 | 13.53 | 13.54 | 13.36 | 13.46 | 2,255,339 | -0.29(-2.09%) |
Nov 04, 2002 | 13.65 | 13.88 | 13.52 | 13.74 | 3,491,099 | +0.13(+0.98%) |
Nov 01, 2002 | 13.10 | 13.64 | 13.08 | 13.61 | 1,868,909 | +0.49(+3.72%) |
Oct 31, 2002 | 12.94 | 13.31 | 12.93 | 13.12 | 58,746,080 | +0.20(+1.56%) |
Oct 30, 2002 | 12.87 | 12.96 | 12.82 | 12.92 | 1,216,282 | +0.07(+0.55%) |
Oct 29, 2002 | 12.81 | 12.95 | 12.70 | 12.85 | 1,964,615 | -0.31(-2.39%) |
Oct 28, 2002 | 13.41 | 13.45 | 13.11 | 13.16 | 1,246,340 | -0.15(-1.14%) |
Oct 25, 2002 | 12.82 | 13.37 | 12.82 | 13.31 | 2,006,937 | +0.43(+3.31%) |
Oct 24, 2002 | 12.89 | 13.04 | 12.87 | 12.89 | 2,238,266 | +0.03(+0.21%) |
Oct 23, 2002 | 13.00 | 13.00 | 12.81 | 12.86 | 2,149,534 | -0.14(-1.04%) |
Oct 22, 2002 | 13.16 | 13.20 | 12.89 | 13.00 | 3,019,543 | -0.11(-0.83%) |
Oct 21, 2002 | 13.30 | 13.31 | 13.03 | 13.10 | 2,206,765 | -0.20(-1.50%) |
Oct 18, 2002 | 13.42 | 13.42 | 13.17 | 13.30 | 1,908,826 | -0.15(-1.11%) |
Oct 17, 2002 | 13.41 | 13.56 | 13.14 | 13.45 | 3,014,734 | +0.52(+4.02%) |
Oct 16, 2002 | 12.50 | 12.99 | 12.49 | 12.93 | 1,551,012 | +0.11(+0.89%) |
Oct 15, 2002 | 13.10 | 13.10 | 12.77 | 12.82 | 2,017,517 | +0.03(+0.26%) |
Oct 14, 2002 | 12.77 | 12.84 | 12.70 | 12.79 | 1,496,185 | +0.02(+0.15%) |
Oct 11, 2002 | 26.01 | 13.09 | 12.68 | 12.77 | 3,764,029 | -0.24(-1.82%) |
Oct 10, 2002 | 12.75 | 13.06 | 12.61 | 13.00 | 2,978,904 | +0.26(+2.01%) |
Oct 09, 2002 | 12.52 | 12.89 | 12.43 | 12.75 | 3,001,508 | +0.17(+1.39%) |
Oct 08, 2002 | 12.31 | 12.63 | 12.16 | 12.57 | 2,003,811 | +0.45(+3.74%) |
Oct 07, 2002 | 12.18 | 12.47 | 12.01 | 12.12 | 1,284,815 | -0.06(-0.50%) |
Oct 04, 2002 | 12.47 | 12.55 | 12.06 | 12.18 | 2,104,567 | -0.16(-1.26%) |
Oct 03, 2002 | 12.05 | 12.39 | 11.94 | 12.34 | 2,295,738 | +0.43(+3.61%) |
Oct 02, 2002 | 12.08 | 12.27 | 11.83 | 11.91 | 1,451,458 | -0.27(-2.25%) |
Oct 01, 2002 | 11.98 | 12.19 | 11.80 | 12.18 | 1,605,117 | +0.20(+1.70%) |
Sep 30, 2002 | 11.71 | 11.98 | 11.30 | 11.98 | 2,926,002 | +0.27(+2.29%) |
Sep 27, 2002 | 11.94 | 12.09 | 11.70 | 11.71 | 1,253,313 | -0.23(-1.95%) |
Sep 26, 2002 | 11.68 | 11.95 | 11.53 | 11.94 | 1,604,636 | +0.32(+2.77%) |
Sep 25, 2002 | 11.53 | 11.73 | 11.45 | 11.62 | 3,215,764 | +0.09(+0.81%) |
Sep 24, 2002 | 12.32 | 12.32 | 11.33 | 11.53 | 5,063,753 | -0.80(-6.46%) |
Sep 23, 2002 | 12.23 | 12.36 | 12.21 | 12.32 | 1,435,828 | -0.04(-0.35%) |
Sep 20, 2002 | 12.23 | 12.39 | 12.13 | 12.37 | 2,224,319 | +0.13(+1.09%) |
Sep 19, 2002 | 12.38 | 12.44 | 12.23 | 12.23 | 1,412,503 | -0.25(-2.00%) |
Sep 18, 2002 | 12.38 | 12.58 | 12.27 | 12.48 | 1,841,977 | +0.10(+0.81%) |
Sep 17, 2002 | 12.32 | 12.48 | 12.31 | 12.38 | 2,507,589 | +0.16(+1.28%) |
Sep 16, 2002 | 11.95 | 12.25 | 11.90 | 12.23 | 1,290,826 | +0.27(+2.28%) |
Sep 13, 2002 | 11.85 | 11.98 | 11.80 | 11.95 | 1,313,911 | -0.03(-0.21%) |
Sep 12, 2002 | 12.12 | 12.12 | 11.92 | 11.98 | 1,401,441 | -0.25(-2.02%) |
Sep 11, 2002 | 12.21 | 12.30 | 12.14 | 12.23 | 1,210,270 | +0.11(+0.94%) |
Sep 10, 2002 | 12.21 | 12.26 | 11.95 | 12.11 | 1,446,889 | -0.07(-0.61%) |
Sep 09, 2002 | 11.99 | 12.24 | 11.94 | 12.19 | 1,148,710 | +0.19(+1.58%) |
Sep 06, 2002 | 12.06 | 12.08 | 11.93 | 12.00 | 1,243,214 | +0.08(+0.65%) |
Sep 05, 2002 | 11.65 | 12.02 | 11.58 | 11.92 | 2,237,785 | +0.21(+1.83%) |
Sep 04, 2002 | 11.54 | 11.73 | 11.45 | 11.71 | 1,920,369 | +0.20(+1.77%) |
Sep 03, 2002 | 11.67 | 11.67 | 11.35 | 11.50 | 1,548,366 | -0.22(-1.86%) |
Aug 30, 2002 | 11.62 | 11.87 | 11.50 | 11.72 | 821,435 | +0.10(+0.82%) |
Aug 29, 2002 | 11.35 | 11.73 | 11.29 | 11.63 | 973,891 | +0.13(+1.14%) |
Aug 28, 2002 | 11.54 | 11.60 | 11.39 | 11.49 | 999,140 | -0.04(-0.36%) |
Aug 27, 2002 | 11.80 | 11.84 | 11.51 | 11.54 | 1,449,534 | -0.21(-1.81%) |
Aug 26, 2002 | 11.70 | 11.78 | 11.53 | 11.75 | 1,019,820 | +0.21(+1.80%) |
Aug 23, 2002 | 11.54 | 11.70 | 11.52 | 11.54 | 668,257 | -0.09(-0.73%) |
Aug 22, 2002 | 11.50 | 11.64 | 11.47 | 11.63 | 1,056,371 | +0.18(+1.56%) |
Aug 21, 2002 | 11.33 | 11.48 | 11.30 | 11.45 | 1,575,299 | +0.14(+1.25%) |
Aug 20, 2002 | 11.25 | 11.39 | 11.17 | 11.31 | 2,067,294 | +0.13(+1.15%) |
Aug 16, 2002 | 11.13 | 11.24 | 11.10 | 11.18 | 945,035 | -0.01(-0.07%) |
Aug 15, 2002 | 11.26 | 11.38 | 11.05 | 11.18 | 1,149,432 | -0.05(-0.46%) |
Aug 14, 2002 | 10.92 | 11.29 | 10.79 | 11.24 | 1,494,021 | +0.31(+2.86%) |
Aug 13, 2002 | 11.10 | 11.19 | 10.90 | 10.92 | 1,495,464 | -0.26(-2.32%) |
Aug 12, 2002 | 11.12 | 11.27 | 11.10 | 11.18 | 767,330 | +0.45(+4.14%) |
Aug 07, 2002 | 10.73 | 10.76 | 10.51 | 10.74 | 1,120,576 | +0.28(+2.70%) |
Aug 06, 2002 | 10.21 | 10.60 | 10.19 | 10.46 | 1,423,083 | +0.32(+3.12%) |
Aug 05, 2002 | 10.57 | 10.60 | 10.14 | 10.14 | 1,082,101 | -0.35(-3.35%) |
Aug 02, 2002 | 10.31 | 10.53 | 10.30 | 10.49 | 1,568,566 | +0.11(+1.02%) |
Aug 01, 2002 | 10.53 | 10.60 | 10.28 | 10.39 | 1,121,538 | -0.14(-1.32%) |
Jul 31, 2002 | 10.40 | 10.58 | 10.33 | 10.53 | 1,368,738 | +0.12(+1.18%) |
Jul 30, 2002 | 10.35 | 10.65 | 10.27 | 10.40 | 2,087,974 | -0.09(-0.83%) |
Jul 29, 2002 | 10.08 | 10.50 | 10.08 | 10.49 | 1,781,860 | +0.46(+4.58%) |
Jul 26, 2002 | 9.897 | 10.08 | 9.806 | 10.03 | 2,138,472 | +0.11(+1.09%) |
Jul 25, 2002 | 9.336 | 9.979 | 9.170 | 9.922 | 3,159,976 | +0.47(+5.02%) |
Jul 24, 2002 | 9.242 | 9.500 | 9.118 | 9.448 | 4,798,278 | -0.03(-0.35%) |
Jul 23, 2002 | 9.461 | 9.741 | 9.461 | 9.482 | 2,150,736 | -0.33(-3.35%) |
Jul 22, 2002 | 9.856 | 10.08 | 9.486 | 9.810 | 2,082,684 | -0.09(-0.90%) |
Jul 19, 2002 | 10.06 | 10.19 | 9.872 | 9.899 | 1,970,867 | -0.74(-6.92%) |
Jul 17, 2002 | 10.71 | 10.71 | 10.38 | 10.64 | 2,977,943 | +0.45(+4.37%) |
Jul 12, 2002 | 9.935 | 10.29 | 9.877 | 10.19 | 1,505,082 | +0.35(+3.53%) |
Jul 11, 2002 | 9.565 | 9.872 | 9.315 | 9.843 | 4,320,710 | +0.07(+0.72%) |
Jul 10, 2002 | 10.31 | 10.35 | 9.762 | 9.773 | 3,722,188 | -0.53(-5.15%) |
Jul 09, 2002 | 10.77 | 10.80 | 10.30 | 10.30 | 1,656,577 | -0.49(-4.53%) |
Jul 08, 2002 | 10.87 | 10.87 | 10.79 | 10.79 | 1,176,364 | -0.08(-0.75%) |
Jul 05, 2002 | 10.48 | 10.87 | 10.48 | 10.87 | 546,100 | +0.37(+3.50%) |
Jul 04, 2002 | 10.29 | 10.54 | 10.21 | 10.50 | 1,560,871 | +0.00(+0.00%) |
Jul 03, 2002 | 10.29 | 10.54 | 10.21 | 10.50 | 1,560,871 | +0.26(+2.56%) |
Jul 02, 2002 | 10.58 | 10.58 | 9.939 | 10.24 | 4,010,508 | -0.51(-4.77%) |
Jul 01, 2002 | 11.11 | 11.11 | 10.72 | 10.76 | 1,261,970 | -0.37(-3.33%) |
Jun 28, 2002 | 11.07 | 11.31 | 11.06 | 11.13 | 1,687,837 | -0.05(-0.43%) |
Jun 27, 2002 | 10.97 | 11.25 | 10.95 | 11.17 | 1,552,695 | +0.26(+2.34%) |
Jun 26, 2002 | 10.82 | 10.96 | 10.58 | 10.92 | 1,658,260 | +0.10(+0.90%) |
Jun 25, 2002 | 11.08 | 11.08 | 10.81 | 10.82 | 1,386,292 | -0.15(-1.40%) |
Jun 21, 2002 | 11.00 | 11.22 | 11.00 | 10.97 | 1,569,287 | -0.25(-2.19%) |
Jun 20, 2002 | 11.21 | 11.36 | 11.19 | 11.22 | 999,621 | -0.06(-0.57%) |
Jun 19, 2002 | 11.27 | 11.48 | 11.23 | 11.28 | 1,389,899 | -0.04(-0.35%) |
Jun 18, 2002 | 11.23 | 11.42 | 11.14 | 11.32 | 851,253 | +0.06(+0.52%) |
Jun 17, 2002 | 11.01 | 11.27 | 10.98 | 11.27 | 1,088,113 | +0.31(+2.81%) |
Jun 14, 2002 | 10.93 | 11.07 | 10.61 | 10.96 | 919,545 | +0.03(+0.25%) |
Jun 12, 2002 | 11.02 | 11.04 | 10.81 | 10.93 | 3,398,038 | -0.24(-2.14%) |
Jun 11, 2002 | 11.36 | 11.43 | 11.12 | 11.17 | 2,131,499 | -0.18(-1.59%) |
Jun 10, 2002 | 11.13 | 11.42 | 11.05 | 11.35 | 1,795,326 | +0.28(+2.52%) |
Jun 07, 2002 | 11.02 | 11.12 | 10.93 | 11.07 | 1,917,243 | +0.05(+0.45%) |
Jun 06, 2002 | 11.10 | 11.17 | 10.97 | 11.02 | 2,688,180 | -0.08(-0.69%) |