Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.95 | 10.98 | 10.70 | 10.82 | 3,643,778 | +0.01(+0.11%) |
Jun 27, 2003 | 10.90 | 10.93 | 10.81 | 10.81 | 2,818,500 | -0.14(-1.30%) |
Jun 26, 2003 | 10.78 | 11.01 | 10.73 | 10.95 | 2,446,722 | +0.18(+1.64%) |
Jun 25, 2003 | 10.81 | 10.95 | 10.78 | 10.78 | 3,361,788 | -0.10(-0.89%) |
Jun 24, 2003 | 10.84 | 11.05 | 10.82 | 10.87 | 1,264,221 | -0.02(-0.16%) |
Jun 23, 2003 | 10.95 | 10.99 | 10.82 | 10.89 | 2,146,669 | -0.01(-0.05%) |
Jun 20, 2003 | 10.75 | 11.01 | 10.69 | 10.90 | 7,250,554 | -0.22(-2.00%) |
Jun 19, 2003 | 10.89 | 11.16 | 10.87 | 11.12 | 4,830,838 | +0.20(+1.83%) |
Jun 18, 2003 | 10.98 | 11.00 | 10.89 | 10.92 | 2,424,450 | -0.09(-0.78%) |
Jun 17, 2003 | 10.92 | 11.09 | 10.91 | 11.01 | 5,102,833 | +0.10(+0.89%) |
Jun 16, 2003 | 10.88 | 10.98 | 10.82 | 10.91 | 2,557,905 | +0.13(+1.22%) |
Jun 13, 2003 | 10.95 | 11.12 | 10.69 | 10.78 | 3,650,793 | -0.60(-5.26%) |
Jun 12, 2003 | 11.46 | 11.60 | 11.30 | 11.38 | 2,454,438 | -0.02(-0.15%) |
Jun 11, 2003 | 11.28 | 11.40 | 11.19 | 11.39 | 1,796,460 | +0.14(+1.27%) |
Jun 10, 2003 | 11.09 | 11.25 | 10.95 | 11.25 | 1,872,570 | +0.21(+1.91%) |
Jun 09, 2003 | 10.98 | 11.03 | 10.80 | 11.04 | 1,534,813 | +0.00(+0.00%) |
Jun 06, 2003 | 11.09 | 11.32 | 10.98 | 11.04 | 1,989,540 | -0.02(-0.21%) |
Jun 05, 2003 | 10.89 | 11.09 | 10.83 | 11.06 | 3,101,192 | -0.02(-0.15%) |
Jun 04, 2003 | 11.03 | 11.16 | 11.02 | 11.08 | 2,118,259 | +0.05(+0.41%) |
Jun 03, 2003 | 11.34 | 11.34 | 11.02 | 11.03 | 2,034,258 | -0.31(-2.76%) |
Jun 02, 2003 | 11.30 | 11.57 | 11.23 | 11.35 | 3,269,895 | +0.05(+0.45%) |
May 30, 2003 | 11.11 | 11.35 | 11.02 | 11.30 | 4,529,382 | +0.33(+3.02%) |
May 29, 2003 | 10.73 | 11.09 | 10.73 | 10.97 | 2,504,944 | +0.10(+0.95%) |
May 28, 2003 | 10.72 | 10.91 | 10.69 | 10.86 | 2,056,881 | +0.20(+1.87%) |
May 27, 2003 | 10.38 | 10.73 | 10.15 | 10.66 | 2,525,637 | +0.20(+1.91%) |
May 23, 2003 | 10.37 | 10.53 | 10.35 | 10.46 | 1,292,455 | -0.02(-0.16%) |
May 22, 2003 | 10.35 | 10.58 | 10.32 | 10.48 | 1,535,163 | +0.13(+1.27%) |
May 21, 2003 | 10.42 | 10.52 | 10.26 | 10.35 | 1,618,989 | -0.02(-0.16%) |
May 20, 2003 | 10.49 | 10.66 | 10.26 | 10.37 | 2,231,371 | -0.08(-0.76%) |
May 19, 2003 | 10.76 | 10.76 | 10.43 | 10.45 | 2,027,244 | -0.36(-3.32%) |
May 16, 2003 | 10.69 | 10.82 | 10.69 | 10.81 | 2,737,656 | +0.09(+0.80%) |
May 15, 2003 | 10.63 | 10.77 | 10.61 | 10.72 | 1,663,532 | +0.10(+0.91%) |
May 14, 2003 | 10.79 | 10.83 | 10.56 | 10.62 | 2,788,863 | -0.13(-1.17%) |
May 13, 2003 | 10.78 | 10.83 | 10.69 | 10.75 | 1,944,120 | -0.03(-0.26%) |
May 12, 2003 | 10.67 | 10.83 | 10.58 | 10.78 | 2,273,108 | +0.12(+1.12%) |
May 09, 2003 | 10.48 | 10.71 | 10.26 | 10.66 | 1,616,709 | +0.31(+2.97%) |
May 08, 2003 | 10.33 | 10.47 | 10.23 | 10.35 | 1,658,271 | -0.06(-0.55%) |
May 07, 2003 | 10.44 | 10.46 | 10.32 | 10.41 | 2,050,743 | -0.09(-0.82%) |
May 06, 2003 | 10.43 | 10.60 | 10.41 | 10.49 | 1,961,130 | +0.06(+0.60%) |
May 05, 2003 | 10.10 | 10.45 | 10.08 | 10.43 | 4,885,904 | +0.33(+3.22%) |
May 02, 2003 | 9.842 | 10.10 | 9.842 | 10.10 | 3,173,093 | +0.14(+1.37%) |
May 01, 2003 | 9.985 | 9.985 | 9.814 | 9.968 | 4,486,242 | -0.02(-0.17%) |
Apr 30, 2003 | 9.979 | 10.26 | 9.928 | 9.985 | 13,744,224 | -1.29(-11.43%) |
Apr 29, 2003 | 11.27 | 11.38 | 11.18 | 11.27 | 914,890 | -0.02(-0.15%) |
Apr 28, 2003 | 10.99 | 11.29 | 10.96 | 11.29 | 1,340,681 | +0.31(+2.80%) |
Apr 25, 2003 | 11.02 | 11.21 | 10.95 | 10.98 | 1,140,763 | -0.04(-0.36%) |
Apr 24, 2003 | 10.89 | 11.12 | 10.89 | 11.02 | 1,741,220 | +0.13(+1.20%) |
Apr 23, 2003 | 11.05 | 11.06 | 10.81 | 10.89 | 2,293,626 | -0.48(-4.26%) |
Apr 22, 2003 | 11.18 | 11.38 | 11.06 | 11.38 | 2,548,435 | +0.32(+2.89%) |
Apr 21, 2003 | 11.17 | 11.22 | 10.97 | 11.06 | 1,446,077 | +0.01(+0.05%) |
Apr 17, 2003 | 10.83 | 11.17 | 10.79 | 11.05 | 1,577,252 | +0.23(+2.11%) |
Apr 16, 2003 | 10.91 | 10.92 | 10.78 | 10.82 | 1,664,584 | -0.07(-0.68%) |
Apr 15, 2003 | 10.75 | 10.95 | 10.74 | 10.90 | 1,957,448 | +0.05(+0.42%) |
Apr 14, 2003 | 10.52 | 10.86 | 10.47 | 10.85 | 1,248,438 | +0.33(+3.14%) |
Apr 11, 2003 | 10.69 | 10.70 | 10.51 | 10.52 | 1,541,126 | +0.07(+0.71%) |
Apr 10, 2003 | 10.41 | 10.45 | 10.31 | 10.45 | 1,902,382 | +0.11(+1.05%) |
Apr 09, 2003 | 10.61 | 10.66 | 10.34 | 10.34 | 2,070,033 | -0.23(-2.16%) |
Apr 08, 2003 | 10.30 | 10.65 | 10.28 | 10.57 | 2,435,498 | +0.10(+0.93%) |
Apr 07, 2003 | 10.55 | 10.70 | 10.41 | 10.47 | 1,952,537 | +0.23(+2.23%) |
Apr 04, 2003 | 10.37 | 10.38 | 10.08 | 10.24 | 2,450,580 | -0.02(-0.22%) |
Apr 03, 2003 | 10.44 | 10.44 | 10.24 | 10.26 | 2,170,519 | -0.09(-0.88%) |
Apr 02, 2003 | 10.13 | 10.36 | 10.13 | 10.36 | 3,323,207 | +0.30(+2.95%) |
Apr 01, 2003 | 10.17 | 10.21 | 10.02 | 10.06 | 2,214,536 | -0.12(-1.18%) |
Mar 31, 2003 | 10.10 | 10.41 | 10.04 | 10.18 | 2,961,951 | -0.26(-2.46%) |
Mar 28, 2003 | 10.49 | 10.61 | 10.44 | 10.44 | 2,141,408 | -0.09(-0.81%) |
Mar 27, 2003 | 10.62 | 10.69 | 10.52 | 10.52 | 1,562,170 | -0.09(-0.86%) |
Mar 26, 2003 | 10.69 | 10.72 | 10.56 | 10.61 | 1,766,297 | -0.08(-0.75%) |
Mar 25, 2003 | 10.41 | 10.69 | 10.30 | 10.69 | 2,433,043 | +0.29(+2.74%) |
Mar 24, 2003 | 10.98 | 10.98 | 10.32 | 10.41 | 2,925,474 | -0.57(-5.20%) |
Mar 21, 2003 | 10.54 | 11.03 | 10.41 | 10.98 | 6,324,615 | -0.29(-2.58%) |
Mar 20, 2003 | 11.40 | 11.40 | 11.08 | 11.27 | 2,715,910 | -0.14(-1.20%) |
Mar 19, 2003 | 11.44 | 11.48 | 11.18 | 11.40 | 2,628,753 | -0.03(-0.25%) |
Mar 18, 2003 | 11.39 | 11.58 | 11.34 | 11.43 | 2,643,133 | +0.10(+0.86%) |
Mar 17, 2003 | 10.85 | 11.46 | 10.82 | 11.34 | 3,023,329 | +0.29(+2.63%) |
Mar 14, 2003 | 10.95 | 11.27 | 10.85 | 11.05 | 1,844,686 | +0.08(+0.73%) |
Mar 13, 2003 | 10.41 | 11.01 | 10.38 | 10.97 | 3,271,649 | +0.80(+7.85%) |
Mar 12, 2003 | 10.12 | 10.21 | 10.04 | 10.17 | 1,982,350 | +0.03(+0.28%) |
Mar 11, 2003 | 10.05 | 10.20 | 10.05 | 10.14 | 2,238,912 | +0.06(+0.62%) |
Mar 10, 2003 | 10.13 | 10.13 | 9.979 | 10.08 | 1,981,648 | -0.08(-0.79%) |
Mar 07, 2003 | 9.842 | 10.22 | 9.808 | 10.16 | 1,904,311 | +0.23(+2.36%) |
Mar 06, 2003 | 9.842 | 10.07 | 9.837 | 9.922 | 2,350,621 | +0.08(+0.81%) |
Mar 05, 2003 | 9.854 | 9.894 | 9.779 | 9.842 | 2,236,983 | +0.03(+0.29%) |
Mar 04, 2003 | 9.990 | 10.01 | 9.785 | 9.814 | 2,174,026 | -0.20(-1.99%) |
Mar 03, 2003 | 10.24 | 10.24 | 10.00 | 10.01 | 2,392,358 | -0.14(-1.40%) |
Feb 28, 2003 | 10.18 | 10.35 | 9.951 | 10.16 | 2,704,512 | -0.02(-0.22%) |
Feb 27, 2003 | 9.911 | 10.26 | 9.888 | 10.18 | 3,165,552 | +0.60(+6.25%) |
Feb 26, 2003 | 9.762 | 9.762 | 9.580 | 9.580 | 2,562,464 | -0.18(-1.87%) |
Feb 25, 2003 | 9.808 | 9.808 | 9.546 | 9.762 | 2,545,804 | -0.05(-0.47%) |
Feb 24, 2003 | 9.722 | 9.808 | 9.591 | 9.808 | 1,801,371 | +0.09(+0.88%) |
Feb 21, 2003 | 9.694 | 9.774 | 9.637 | 9.722 | 3,297,603 | +0.05(+0.47%) |
Feb 20, 2003 | 9.808 | 9.888 | 9.648 | 9.677 | 3,037,885 | -0.13(-1.34%) |
Feb 19, 2003 | 9.785 | 9.876 | 9.614 | 9.808 | 4,170,581 | +0.02(+0.23%) |
Feb 18, 2003 | 11.76 | 11.76 | 9.409 | 9.785 | 12,721,658 | -1.97(-16.78%) |
Feb 14, 2003 | 11.48 | 11.78 | 11.46 | 11.76 | 1,610,922 | +0.27(+2.33%) |
Feb 13, 2003 | 11.89 | 11.89 | 11.26 | 11.49 | 1,869,413 | -0.40(-3.36%) |
Feb 12, 2003 | 12.07 | 12.07 | 11.83 | 11.89 | 863,157 | -0.19(-1.56%) |
Feb 11, 2003 | 12.02 | 12.34 | 12.02 | 12.08 | 1,074,649 | +0.06(+0.47%) |
Feb 10, 2003 | 11.94 | 12.02 | 11.73 | 12.02 | 731,105 | +0.14(+1.20%) |
Feb 07, 2003 | 12.09 | 12.23 | 11.78 | 11.88 | 1,105,163 | -0.12(-1.00%) |
Feb 06, 2003 | 12.13 | 12.29 | 12.00 | 12.00 | 1,059,568 | -0.22(-1.82%) |
Feb 05, 2003 | 12.48 | 12.53 | 12.22 | 12.22 | 1,065,706 | -0.26(-2.06%) |
Feb 04, 2003 | 12.62 | 12.62 | 12.29 | 12.48 | 1,453,092 | -0.26(-2.06%) |
Feb 03, 2003 | 12.45 | 12.74 | 12.38 | 12.74 | 1,205,473 | +0.37(+2.95%) |
Jan 31, 2003 | 12.46 | 12.49 | 12.23 | 12.37 | 2,792,721 | -0.11(-0.91%) |
Jan 30, 2003 | 12.97 | 12.98 | 12.46 | 12.49 | 2,706,441 | -0.41(-3.18%) |
Jan 29, 2003 | 12.20 | 13.09 | 12.20 | 12.90 | 3,660,262 | +0.82(+6.80%) |
Jan 28, 2003 | 12.29 | 12.32 | 11.95 | 12.08 | 1,346,293 | -0.18(-1.49%) |
Jan 27, 2003 | 12.29 | 12.35 | 12.13 | 12.26 | 1,498,512 | -0.03(-0.28%) |
Jan 24, 2003 | 12.35 | 12.49 | 12.10 | 12.29 | 1,527,272 | -0.05(-0.42%) |
Jan 23, 2003 | 12.57 | 12.57 | 12.20 | 12.35 | 2,244,874 | -0.23(-1.86%) |
Jan 22, 2003 | 12.48 | 12.77 | 12.43 | 12.58 | 1,761,036 | +0.11(+0.87%) |
Jan 21, 2003 | 12.59 | 12.70 | 12.46 | 12.47 | 1,594,087 | -0.15(-1.22%) |
Jan 17, 2003 | 12.69 | 12.76 | 12.57 | 12.62 | 955,400 | -0.15(-1.16%) |
Jan 16, 2003 | 12.93 | 13.02 | 12.70 | 12.77 | 2,202,786 | -0.25(-1.88%) |
Jan 15, 2003 | 12.82 | 13.03 | 12.65 | 13.02 | 1,551,999 | +0.15(+1.15%) |
Jan 14, 2003 | 12.82 | 12.94 | 12.73 | 12.87 | 1,107,794 | +0.10(+0.80%) |
Jan 13, 2003 | 12.87 | 12.99 | 12.75 | 12.77 | 2,613,671 | -0.29(-2.23%) |
Jan 10, 2003 | 12.90 | 13.10 | 12.81 | 13.06 | 3,653,072 | +0.01(+0.09%) |
Jan 09, 2003 | 12.87 | 13.12 | 12.78 | 13.05 | 3,432,110 | +0.16(+1.24%) |
Jan 08, 2003 | 12.87 | 12.93 | 12.77 | 12.89 | 3,394,231 | +0.09(+0.71%) |
Jan 07, 2003 | 12.55 | 12.94 | 12.49 | 12.80 | 2,667,509 | +0.10(+0.76%) |
Jan 06, 2003 | 12.44 | 12.78 | 12.41 | 12.70 | 1,958,675 | +0.19(+1.50%) |
Jan 03, 2003 | 12.69 | 12.86 | 12.29 | 12.51 | 4,447,135 | +0.31(+2.57%) |
Jan 02, 2003 | 11.71 | 12.20 | 11.70 | 12.20 | 2,316,424 | +0.54(+4.60%) |
Dec 31, 2002 | 11.66 | 11.79 | 11.56 | 11.66 | 1,464,315 | +0.07(+0.59%) |
Dec 30, 2002 | 11.60 | 11.82 | 11.49 | 11.59 | 1,655,115 | -0.07(-0.64%) |
Dec 27, 2002 | 11.72 | 11.86 | 11.62 | 11.67 | 1,337,875 | -0.24(-2.01%) |
Dec 26, 2002 | 11.89 | 12.08 | 11.83 | 11.91 | 1,824,695 | +0.02(+0.14%) |
Dec 24, 2002 | 11.86 | 11.95 | 11.83 | 11.89 | 788,801 | +0.01(+0.05%) |
Dec 23, 2002 | 11.86 | 12.03 | 11.75 | 11.88 | 1,714,213 | +0.02(+0.14%) |
Dec 20, 2002 | 11.57 | 11.92 | 11.57 | 11.87 | 3,944,708 | +0.30(+2.61%) |
Dec 19, 2002 | 11.60 | 11.76 | 11.45 | 11.56 | 2,241,542 | -0.11(-0.93%) |
Dec 18, 2002 | 11.12 | 11.78 | 11.12 | 11.67 | 3,976,976 | +0.49(+4.39%) |
Dec 17, 2002 | 11.35 | 11.40 | 10.83 | 11.18 | 3,260,425 | -0.34(-2.92%) |
Dec 16, 2002 | 11.71 | 11.79 | 11.40 | 11.52 | 2,481,971 | -0.11(-0.93%) |
Dec 13, 2002 | 11.68 | 11.76 | 11.63 | 11.63 | 2,478,989 | -0.07(-0.59%) |
Dec 12, 2002 | 11.68 | 11.86 | 11.63 | 11.70 | 1,513,067 | +0.06(+0.54%) |
Dec 11, 2002 | 11.60 | 11.70 | 11.54 | 11.63 | 1,563,398 | -0.14(-1.21%) |
Dec 10, 2002 | 11.78 | 11.83 | 11.52 | 11.78 | 1,294,910 | -0.03(-0.29%) |
Dec 09, 2002 | 11.76 | 11.95 | 11.55 | 11.81 | 1,061,848 | -0.04(-0.34%) |
Dec 06, 2002 | 11.72 | 11.92 | 11.69 | 11.85 | 1,132,871 | +0.06(+0.48%) |
Dec 05, 2002 | 11.91 | 11.92 | 11.62 | 11.79 | 1,254,225 | +0.02(+0.19%) |
Dec 04, 2002 | 11.69 | 12.02 | 11.63 | 11.77 | 1,750,514 | +0.02(+0.19%) |
Dec 03, 2002 | 11.69 | 11.93 | 11.69 | 11.75 | 3,703,929 | -0.66(-5.33%) |
Dec 02, 2002 | 12.40 | 12.55 | 12.35 | 12.41 | 1,665,637 | +0.07(+0.60%) |
Nov 29, 2002 | 12.43 | 12.46 | 12.15 | 12.33 | 700,416 | -0.05(-0.41%) |
Nov 27, 2002 | 12.23 | 12.39 | 12.09 | 12.39 | 1,235,987 | +0.22(+1.78%) |
Nov 26, 2002 | 12.26 | 12.37 | 12.15 | 12.17 | 2,116,155 | -0.17(-1.39%) |
Nov 25, 2002 | 12.20 | 12.55 | 12.17 | 12.34 | 2,325,017 | +0.18(+1.45%) |
Nov 22, 2002 | 12.13 | 12.45 | 12.13 | 12.16 | 3,114,169 | +0.02(+0.14%) |
Nov 21, 2002 | 11.80 | 12.24 | 11.80 | 12.15 | 2,816,747 | +0.40(+3.40%) |
Nov 20, 2002 | 11.55 | 11.93 | 11.35 | 11.75 | 2,610,690 | +0.20(+1.73%) |
Nov 19, 2002 | 11.39 | 11.66 | 11.29 | 11.55 | 1,984,454 | +0.14(+1.25%) |
Nov 18, 2002 | 11.40 | 11.52 | 11.32 | 11.40 | 2,472,852 | +0.00(+0.00%) |
Nov 15, 2002 | 11.23 | 11.53 | 11.23 | 11.40 | 4,264,052 | +0.11(+1.01%) |
Nov 14, 2002 | 11.12 | 11.40 | 11.04 | 11.29 | 3,027,713 | +0.39(+3.56%) |
Nov 13, 2002 | 10.83 | 10.95 | 10.75 | 10.90 | 3,612,387 | -0.03(-0.31%) |
Nov 12, 2002 | 10.98 | 11.06 | 10.76 | 10.94 | 2,260,482 | +0.01(+0.05%) |
Nov 11, 2002 | 11.26 | 11.27 | 10.78 | 10.93 | 3,233,419 | +0.07(+0.63%) |
Nov 08, 2002 | 10.81 | 11.26 | 10.75 | 10.86 | 1,910,975 | -0.22(-2.01%) |
Nov 07, 2002 | 10.92 | 11.40 | 10.85 | 11.09 | 3,309,353 | -0.08(-0.71%) |
Nov 06, 2002 | 10.81 | 11.38 | 10.67 | 11.17 | 5,817,629 | +0.49(+4.59%) |
Nov 05, 2002 | 10.59 | 10.70 | 10.26 | 10.67 | 6,054,725 | +0.13(+1.19%) |
Nov 04, 2002 | 10.75 | 10.96 | 10.45 | 10.55 | 4,792,433 | -0.06(-0.54%) |
Nov 01, 2002 | 10.83 | 10.95 | 10.42 | 10.61 | 6,471,573 | -0.22(-2.00%) |
Oct 31, 2002 | 11.43 | 11.60 | 10.61 | 10.82 | 10,915,727 | -0.59(-5.15%) |
Oct 30, 2002 | 13.08 | 12.11 | 11.13 | 11.41 | 14,731,365 | -1.66(-12.70%) |
Oct 29, 2002 | 13.13 | 13.13 | 12.65 | 13.07 | 2,302,219 | -0.06(-0.43%) |
Oct 28, 2002 | 13.57 | 13.73 | 12.97 | 13.13 | 1,856,611 | -0.36(-2.66%) |
Oct 25, 2002 | 12.97 | 13.57 | 12.97 | 13.49 | 841,060 | +0.23(+1.76%) |
Oct 24, 2002 | 13.62 | 13.67 | 13.17 | 13.25 | 1,297,716 | -0.17(-1.23%) |
Oct 23, 2002 | 13.09 | 13.53 | 13.06 | 13.42 | 1,633,369 | +0.16(+1.20%) |
Oct 22, 2002 | 13.42 | 13.74 | 13.13 | 13.26 | 2,381,310 | -0.17(-1.23%) |
Oct 21, 2002 | 13.08 | 13.47 | 12.69 | 13.42 | 3,088,040 | +0.35(+2.66%) |
Oct 18, 2002 | 13.12 | 13.16 | 12.72 | 13.08 | 3,935,238 | -0.05(-0.35%) |
Oct 17, 2002 | 13.74 | 13.74 | 13.01 | 13.12 | 10,206,367 | -0.27(-2.00%) |
Oct 16, 2002 | 13.71 | 13.71 | 13.14 | 13.39 | 1,872,745 | -0.33(-2.37%) |
Oct 15, 2002 | 14.26 | 14.40 | 13.41 | 13.71 | 2,804,120 | +0.11(+0.84%) |
Oct 14, 2002 | 13.24 | 13.86 | 13.16 | 13.60 | 1,513,593 | +0.30(+2.23%) |
Oct 11, 2002 | 13.40 | 13.49 | 12.83 | 13.30 | 11,679,451 | +0.79(+6.34%) |
Oct 10, 2002 | 12.29 | 12.80 | 11.29 | 12.51 | 5,083,542 | -0.23(-1.79%) |
Oct 09, 2002 | 13.06 | 13.06 | 12.64 | 12.74 | 1,565,853 | -0.44(-3.37%) |
Oct 08, 2002 | 12.97 | 13.29 | 12.66 | 13.18 | 3,082,428 | +0.59(+4.71%) |
Oct 07, 2002 | 12.86 | 13.06 | 12.48 | 12.59 | 12,521,213 | -0.22(-1.74%) |
Oct 04, 2002 | 13.13 | 13.23 | 12.67 | 12.81 | 2,171,045 | -0.29(-2.22%) |
Oct 03, 2002 | 13.08 | 13.23 | 12.94 | 13.10 | 2,890,751 | -0.09(-0.65%) |
Oct 02, 2002 | 12.97 | 13.49 | 12.62 | 13.19 | 5,317,657 | -0.57(-4.14%) |
Oct 01, 2002 | 13.85 | 13.94 | 13.55 | 13.76 | 3,306,722 | -0.06(-0.45%) |
Sep 30, 2002 | 14.00 | 14.00 | 13.43 | 13.82 | 2,272,933 | -0.21(-1.46%) |
Sep 27, 2002 | 14.28 | 14.43 | 13.99 | 14.03 | 1,475,889 | -0.49(-3.38%) |
Sep 26, 2002 | 14.16 | 14.68 | 14.00 | 14.52 | 2,705,739 | +0.39(+2.79%) |
Sep 25, 2002 | 13.23 | 14.15 | 13.23 | 14.12 | 2,746,074 | +0.98(+7.46%) |
Sep 24, 2002 | 13.10 | 13.22 | 12.73 | 13.14 | 1,923,602 | +0.04(+0.31%) |
Sep 23, 2002 | 13.31 | 13.46 | 12.97 | 13.10 | 2,153,157 | -0.23(-1.75%) |
Sep 20, 2002 | 13.67 | 13.74 | 13.23 | 13.34 | 2,882,334 | -0.40(-2.95%) |
Sep 19, 2002 | 13.46 | 14.11 | 13.43 | 13.74 | 4,302,808 | +0.31(+2.34%) |
Sep 18, 2002 | 12.80 | 13.55 | 12.57 | 13.43 | 3,183,615 | +0.51(+3.97%) |
Sep 17, 2002 | 13.40 | 13.46 | 12.85 | 12.92 | 1,477,468 | -0.48(-3.62%) |
Sep 16, 2002 | 13.43 | 13.53 | 13.16 | 13.40 | 1,088,503 | +0.02(+0.17%) |
Sep 13, 2002 | 13.14 | 13.39 | 12.94 | 13.38 | 1,419,772 | +0.13(+0.95%) |
Sep 12, 2002 | 13.66 | 13.66 | 12.97 | 13.25 | 2,869,357 | -0.46(-3.37%) |
Sep 11, 2002 | 13.80 | 13.86 | 13.60 | 13.71 | 1,065,180 | -0.09(-0.62%) |
Sep 10, 2002 | 14.23 | 14.23 | 13.72 | 13.80 | 1,747,533 | -0.48(-3.39%) |
Sep 09, 2002 | 14.15 | 14.36 | 13.93 | 14.28 | 10,995,519 | +0.09(+0.64%) |
Sep 06, 2002 | 14.23 | 14.23 | 13.83 | 14.19 | 1,162,158 | +0.23(+1.63%) |
Sep 05, 2002 | 14.20 | 14.20 | 13.75 | 13.96 | 1,486,061 | -0.29(-2.00%) |
Sep 04, 2002 | 13.89 | 14.33 | 13.71 | 14.25 | 1,855,208 | +0.38(+2.71%) |
Sep 03, 2002 | 14.34 | 14.34 | 13.78 | 13.87 | 1,832,411 | -0.74(-5.07%) |
Aug 30, 2002 | 14.91 | 14.91 | 14.56 | 14.62 | 1,388,907 | -0.34(-2.29%) |
Aug 29, 2002 | 14.56 | 14.96 | 14.48 | 14.96 | 3,001,934 | +0.29(+1.94%) |
Aug 28, 2002 | 14.35 | 14.76 | 14.11 | 14.67 | 3,270,772 | +0.19(+1.30%) |
Aug 27, 2002 | 14.25 | 14.62 | 14.14 | 14.48 | 2,463,031 | +0.22(+1.56%) |
Aug 26, 2002 | 14.14 | 14.26 | 13.70 | 14.26 | 2,662,248 | +0.12(+0.85%) |
Aug 23, 2002 | 13.60 | 14.27 | 13.60 | 14.14 | 2,878,651 | +0.40(+2.90%) |
Aug 22, 2002 | 13.46 | 13.86 | 13.36 | 13.74 | 2,062,843 | +0.21(+1.56%) |
Aug 21, 2002 | 13.36 | 13.82 | 13.34 | 13.53 | 2,008,655 | +0.21(+1.54%) |
Aug 20, 2002 | 13.66 | 13.66 | 13.28 | 13.33 | 2,522,480 | +0.03(+0.21%) |
Aug 16, 2002 | 13.30 | 13.46 | 13.09 | 13.30 | 10,977,983 | -0.12(-0.89%) |
Aug 15, 2002 | 12.83 | 13.46 | 12.78 | 13.42 | 1,550,070 | +0.72(+5.66%) |
Aug 14, 2002 | 12.49 | 12.76 | 12.15 | 12.70 | 1,471,330 | +0.21(+1.69%) |
Aug 13, 2002 | 12.89 | 12.97 | 12.44 | 12.49 | 1,511,314 | -0.42(-3.23%) |
Aug 12, 2002 | 12.80 | 13.06 | 12.56 | 12.90 | 764,074 | +0.60(+4.87%) |
Aug 07, 2002 | 12.69 | 12.72 | 11.78 | 12.31 | 2,239,964 | +0.00(+0.00%) |
Aug 06, 2002 | 12.26 | 12.63 | 12.26 | 12.31 | 2,159,120 | +0.05(+0.42%) |
Aug 05, 2002 | 12.23 | 12.83 | 12.21 | 12.25 | 1,491,146 | -0.01(-0.05%) |
Aug 02, 2002 | 12.79 | 12.83 | 12.12 | 12.26 | 2,118,084 | -0.59(-4.57%) |
Aug 01, 2002 | 13.20 | 13.46 | 12.85 | 12.85 | 1,669,845 | -0.39(-2.97%) |
Jul 31, 2002 | 13.41 | 13.63 | 13.09 | 13.24 | 4,721,760 | +0.07(+0.52%) |
Jul 30, 2002 | 13.12 | 13.37 | 13.00 | 13.17 | 1,774,189 | +0.01(+0.09%) |
Jul 29, 2002 | 12.89 | 13.22 | 12.84 | 13.16 | 2,367,982 | +0.54(+4.25%) |
Jul 26, 2002 | 12.92 | 12.92 | 12.32 | 12.62 | 2,806,400 | -0.43(-3.32%) |
Jul 25, 2002 | 12.55 | 13.29 | 12.49 | 13.06 | 4,279,309 | +0.48(+3.85%) |
Jul 24, 2002 | 11.69 | 12.92 | 11.40 | 12.57 | 4,669,325 | +0.88(+7.56%) |
Jul 23, 2002 | 11.30 | 11.80 | 11.30 | 11.69 | 2,646,114 | +0.39(+3.48%) |
Jul 22, 2002 | 11.78 | 11.92 | 11.06 | 11.30 | 2,116,330 | -0.54(-4.53%) |
Jul 19, 2002 | 12.09 | 12.29 | 11.75 | 11.83 | 2,981,241 | -0.18(-1.52%) |
Jul 17, 2002 | 12.32 | 12.64 | 12.00 | 12.01 | 3,442,983 | +0.04(+0.33%) |
Jul 12, 2002 | 12.35 | 12.60 | 11.35 | 11.97 | 4,278,256 | -0.44(-3.58%) |
Jul 11, 2002 | 12.43 | 12.60 | 12.07 | 12.42 | 1,887,301 | -0.20(-1.58%) |
Jul 10, 2002 | 12.53 | 12.96 | 12.32 | 12.62 | 2,459,699 | +0.26(+2.12%) |
Jul 09, 2002 | 12.97 | 13.34 | 12.24 | 12.36 | 2,256,799 | -0.51(-3.99%) |
Jul 08, 2002 | 13.12 | 13.12 | 12.87 | 12.87 | 1,864,152 | -0.34(-2.59%) |
Jul 05, 2002 | 12.55 | 13.32 | 12.55 | 13.21 | 930,322 | +0.83(+6.68%) |
Jul 04, 2002 | 13.20 | 13.29 | 12.21 | 12.39 | 3,425,446 | +0.00(+0.00%) |
Jul 03, 2002 | 13.20 | 13.29 | 12.21 | 12.39 | 3,425,446 | -0.70(-5.36%) |
Jul 02, 2002 | 13.31 | 13.40 | 12.96 | 13.09 | 2,339,046 | -0.32(-2.38%) |