Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.06 | 13.60 | 13.06 | 13.25 | 34,276 | +0.34(+2.62%) |
Jul 30, 2003 | 12.96 | 13.45 | 12.75 | 12.92 | 62,879 | -0.30(-2.24%) |
Jul 29, 2003 | 13.43 | 13.43 | 13.00 | 13.21 | 40,186 | +0.04(+0.29%) |
Jul 28, 2003 | 13.30 | 13.43 | 13.11 | 13.17 | 57,442 | -0.07(-0.51%) |
Jul 25, 2003 | 13.59 | 13.59 | 13.16 | 13.24 | 32,858 | -0.20(-1.48%) |
Jul 24, 2003 | 13.29 | 13.57 | 13.23 | 13.44 | 31,439 | +0.17(+1.31%) |
Jul 23, 2003 | 13.09 | 13.32 | 12.95 | 13.27 | 9,455 | +0.04(+0.29%) |
Jul 22, 2003 | 13.07 | 13.23 | 12.86 | 13.23 | 40,422 | +0.24(+1.86%) |
Jul 21, 2003 | 13.22 | 13.43 | 12.74 | 12.99 | 71,153 | -0.28(-2.10%) |
Jul 18, 2003 | 13.46 | 13.69 | 13.20 | 13.27 | 43,732 | -0.08(-0.60%) |
Jul 17, 2003 | 13.48 | 13.75 | 13.23 | 13.35 | 42,786 | -0.13(-0.94%) |
Jul 16, 2003 | 13.60 | 13.60 | 13.43 | 13.47 | 42,550 | -0.06(-0.47%) |
Jul 15, 2003 | 14.11 | 14.13 | 13.41 | 13.54 | 58,152 | -0.67(-4.73%) |
Jul 14, 2003 | 14.15 | 14.27 | 13.96 | 14.21 | 34,040 | +0.08(+0.57%) |
Jul 11, 2003 | 13.99 | 14.21 | 13.99 | 14.13 | 20,093 | +0.39(+2.80%) |
Jul 10, 2003 | 14.40 | 14.40 | 13.48 | 13.74 | 32,858 | -0.23(-1.66%) |
Jul 09, 2003 | 14.40 | 14.44 | 13.84 | 13.98 | 73,044 | -0.32(-2.22%) |
Jul 08, 2003 | 14.42 | 14.81 | 14.18 | 14.29 | 97,865 | -0.28(-1.92%) |
Jul 07, 2003 | 13.43 | 15.16 | 13.43 | 14.57 | 90,537 | +1.08(+8.03%) |
Jul 03, 2003 | 13.17 | 14.00 | 13.16 | 13.49 | 46,332 | -0.64(-4.52%) |
Jul 02, 2003 | 13.62 | 14.13 | 13.33 | 14.13 | 22,693 | +0.53(+3.89%) |
Jul 01, 2003 | 13.32 | 13.62 | 13.11 | 13.60 | 45,623 | +0.33(+2.49%) |
Jun 30, 2003 | 13.17 | 13.33 | 12.96 | 13.27 | 173,510 | +0.16(+1.19%) |
Jun 27, 2003 | 12.98 | 13.52 | 12.98 | 13.11 | 28,057 | -0.16(-1.21%) |
Jun 26, 2003 | 13.14 | 13.27 | 12.80 | 13.27 | 42,077 | +0.27(+2.05%) |
Jun 25, 2003 | 13.24 | 13.24 | 12.72 | 13.01 | 50,824 | -0.13(-1.00%) |
Jun 24, 2003 | 13.13 | 13.41 | 13.11 | 13.14 | 51,296 | -0.21(-1.55%) |
Jun 23, 2003 | 13.54 | 14.23 | 13.28 | 13.35 | 67,371 | -0.06(-0.47%) |
Jun 20, 2003 | 13.26 | 13.54 | 13.26 | 13.41 | 27,657 | +0.06(+0.44%) |
Jun 19, 2003 | 13.50 | 13.54 | 13.32 | 13.35 | 40,186 | -0.14(-1.00%) |
Jun 18, 2003 | 13.38 | 13.49 | 13.17 | 13.49 | 33,567 | +0.12(+0.92%) |
Jun 17, 2003 | 13.11 | 13.39 | 13.02 | 13.36 | 59,097 | +0.25(+1.90%) |
Jun 16, 2003 | 13.03 | 13.13 | 12.80 | 13.11 | 54,133 | +0.27(+2.14%) |
Jun 13, 2003 | 12.99 | 13.09 | 12.78 | 12.84 | 26,002 | -0.15(-1.14%) |
Jun 12, 2003 | 12.69 | 12.99 | 12.69 | 12.99 | 16,074 | +0.02(+0.13%) |
Jun 11, 2003 | 13.28 | 13.28 | 12.70 | 12.97 | 54,369 | -0.00(-0.03%) |
Jun 10, 2003 | 13.20 | 13.20 | 12.87 | 12.97 | 43,023 | -0.11(-0.84%) |
Jun 09, 2003 | 13.07 | 13.17 | 12.83 | 13.08 | 41,604 | +0.01(+0.10%) |
Jun 06, 2003 | 13.13 | 13.54 | 12.84 | 13.07 | 48,696 | -0.19(-1.43%) |
Jun 05, 2003 | 12.72 | 13.32 | 12.72 | 13.26 | 22,220 | +0.14(+1.06%) |
Jun 04, 2003 | 13.33 | 13.33 | 12.71 | 13.12 | 27,657 | +0.05(+0.39%) |
Jun 03, 2003 | 13.08 | 13.11 | 12.87 | 13.07 | 28,839 | +0.06(+0.45%) |
Jun 02, 2003 | 13.04 | 13.29 | 12.91 | 13.01 | 54,606 | -0.25(-1.88%) |
May 30, 2003 | 13.54 | 13.63 | 13.09 | 13.26 | 75,645 | +0.22(+1.68%) |
May 29, 2003 | 13.19 | 13.56 | 12.69 | 13.04 | 78,718 | -0.07(-0.55%) |
May 28, 2003 | 12.90 | 13.11 | 12.63 | 13.11 | 64,061 | +0.40(+3.16%) |
May 27, 2003 | 12.64 | 12.80 | 12.61 | 12.71 | 48,932 | +0.15(+1.18%) |
May 23, 2003 | 12.51 | 12.59 | 12.49 | 12.56 | 36,876 | -0.03(-0.27%) |
May 22, 2003 | 12.53 | 12.64 | 12.38 | 12.60 | 26,475 | +0.12(+0.98%) |
May 21, 2003 | 12.36 | 12.48 | 12.36 | 12.48 | 21,038 | +0.18(+1.48%) |
May 20, 2003 | 12.18 | 12.31 | 12.18 | 12.29 | 17,020 | -0.02(-0.13%) |
May 19, 2003 | 12.44 | 12.44 | 12.19 | 12.31 | 26,475 | -0.16(-1.25%) |
May 16, 2003 | 12.01 | 12.48 | 11.95 | 12.47 | 56,024 | -0.00(-0.04%) |
May 15, 2003 | 12.05 | 12.48 | 11.99 | 12.47 | 43,732 | +0.27(+2.18%) |
May 14, 2003 | 11.91 | 12.23 | 11.91 | 12.20 | 49,878 | +0.17(+1.41%) |
May 13, 2003 | 12.03 | 12.13 | 11.91 | 12.03 | 51,769 | -0.03(-0.25%) |
May 12, 2003 | 12.06 | 12.11 | 12.04 | 12.06 | 21,038 | -0.11(-0.93%) |
May 09, 2003 | 12.02 | 12.18 | 12.01 | 12.18 | 21,747 | +0.16(+1.33%) |
May 08, 2003 | 12.01 | 12.13 | 12.01 | 12.02 | 24,348 | -0.11(-0.91%) |
May 07, 2003 | 12.16 | 12.25 | 12.09 | 12.13 | 47,278 | -0.09(-0.76%) |
May 06, 2003 | 12.15 | 12.23 | 12.08 | 12.22 | 60,516 | +0.07(+0.56%) |
May 05, 2003 | 12.00 | 12.16 | 11.89 | 12.15 | 32,385 | +0.09(+0.77%) |
May 02, 2003 | 11.96 | 12.18 | 11.96 | 12.06 | 30,021 | +0.18(+1.53%) |
May 01, 2003 | 12.18 | 12.18 | 11.76 | 11.88 | 33,331 | -0.34(-2.80%) |
Apr 30, 2003 | 12.06 | 12.22 | 11.99 | 12.22 | 28,366 | +0.07(+0.59%) |
Apr 29, 2003 | 12.18 | 12.22 | 12.06 | 12.15 | 31,676 | -0.03(-0.24%) |
Apr 28, 2003 | 12.10 | 12.20 | 11.97 | 12.18 | 38,295 | +0.21(+1.73%) |
Apr 25, 2003 | 12.14 | 12.20 | 11.97 | 11.97 | 17,729 | -0.12(-0.98%) |
Apr 24, 2003 | 12.14 | 12.20 | 12.04 | 12.09 | 26,948 | +0.00(+0.00%) |
Apr 23, 2003 | 11.97 | 12.16 | 11.97 | 12.09 | 16,783 | +0.06(+0.53%) |
Apr 22, 2003 | 12.05 | 12.11 | 11.97 | 12.03 | 38,058 | +0.03(+0.28%) |
Apr 21, 2003 | 12.05 | 12.05 | 11.95 | 11.99 | 37,349 | +0.02(+0.18%) |
Apr 17, 2003 | 11.95 | 12.04 | 11.71 | 11.97 | 66,425 | +0.18(+1.51%) |
Apr 16, 2003 | 11.84 | 11.84 | 11.79 | 11.79 | 48,223 | -0.04(-0.32%) |
Apr 15, 2003 | 11.79 | 11.86 | 11.53 | 11.83 | 48,932 | +0.14(+1.19%) |
Apr 14, 2003 | 11.45 | 11.70 | 11.43 | 11.69 | 50,114 | +0.32(+2.79%) |
Apr 11, 2003 | 11.63 | 11.63 | 11.35 | 11.38 | 38,768 | -0.11(-0.92%) |
Apr 10, 2003 | 11.44 | 11.59 | 11.42 | 11.48 | 42,077 | -0.02(-0.18%) |
Apr 09, 2003 | 11.59 | 11.71 | 11.42 | 11.50 | 54,133 | -0.01(-0.11%) |
Apr 08, 2003 | 11.69 | 11.69 | 11.42 | 11.51 | 46,096 | -0.00(-0.00%) |
Apr 07, 2003 | 11.62 | 11.70 | 11.43 | 11.51 | 54,133 | +0.03(+0.26%) |
Apr 04, 2003 | 11.59 | 11.62 | 11.49 | 11.49 | 15,838 | -0.04(-0.37%) |
Apr 03, 2003 | 11.59 | 11.59 | 11.49 | 11.53 | 28,366 | +0.02(+0.19%) |
Apr 02, 2003 | 11.46 | 11.56 | 11.42 | 11.51 | 39,004 | +0.10(+0.89%) |
Apr 01, 2003 | 11.57 | 11.61 | 11.17 | 11.40 | 45,387 | +0.20(+1.81%) |
Mar 31, 2003 | 11.33 | 11.42 | 11.15 | 11.20 | 3,640,417 | -0.16(-1.38%) |
Mar 28, 2003 | 11.28 | 11.45 | 11.27 | 11.36 | 27,421 | +0.03(+0.22%) |
Mar 27, 2003 | 11.21 | 11.33 | 11.18 | 11.33 | 24,821 | +0.03(+0.30%) |
Mar 26, 2003 | 11.43 | 11.48 | 11.30 | 11.30 | 30,021 | -0.18(-1.55%) |
Mar 25, 2003 | 11.48 | 11.77 | 11.29 | 11.48 | 43,975 | -0.01(-0.07%) |
Mar 24, 2003 | 11.90 | 11.90 | 11.49 | 11.49 | 30,494 | -0.36(-3.04%) |
Mar 21, 2003 | 11.80 | 11.84 | 11.57 | 11.84 | 41,604 | +0.30(+2.64%) |
Mar 20, 2003 | 11.54 | 11.74 | 11.38 | 11.54 | 50,824 | -0.03(-0.26%) |
Mar 19, 2003 | 11.66 | 11.66 | 11.57 | 11.57 | 26,475 | -0.06(-0.51%) |
Mar 18, 2003 | 11.79 | 11.79 | 11.46 | 11.63 | 37,824 | +0.02(+0.15%) |
Mar 17, 2003 | 11.61 | 11.63 | 11.32 | 11.61 | 56,497 | +0.26(+2.27%) |
Mar 14, 2003 | 11.46 | 11.60 | 11.35 | 11.35 | 43,904 | -0.15(-1.32%) |
Mar 13, 2003 | 11.18 | 11.51 | 11.13 | 11.51 | 58,388 | +0.25(+2.22%) |
Mar 12, 2003 | 10.89 | 11.26 | 10.67 | 11.26 | 3,876,808 | +0.39(+3.59%) |
Mar 11, 2003 | 10.85 | 10.88 | 10.58 | 10.87 | 43,259 | +0.18(+1.66%) |
Mar 10, 2003 | 11.08 | 11.08 | 10.64 | 10.69 | 86,755 | -0.19(-1.71%) |
Mar 07, 2003 | 11.00 | 11.10 | 10.79 | 10.88 | 69,971 | -0.17(-1.53%) |
Mar 06, 2003 | 11.27 | 11.27 | 11.02 | 11.05 | 65,480 | -0.10(-0.91%) |
Mar 05, 2003 | 11.40 | 11.40 | 11.12 | 11.15 | 57,679 | -0.18(-1.57%) |
Mar 04, 2003 | 11.38 | 11.42 | 11.21 | 11.32 | 40,422 | +0.04(+0.38%) |
Mar 03, 2003 | 11.32 | 11.38 | 11.16 | 11.28 | 38,058 | -0.03(-0.30%) |
Feb 28, 2003 | 11.42 | 11.43 | 11.23 | 11.32 | 46,332 | -0.06(-0.52%) |
Feb 27, 2003 | 11.20 | 11.42 | 11.20 | 11.38 | 29,076 | +0.24(+2.13%) |
Feb 26, 2003 | 11.42 | 11.42 | 11.10 | 11.14 | 21,038 | -0.22(-1.94%) |
Feb 25, 2003 | 11.28 | 11.42 | 11.11 | 11.36 | 36,640 | +0.28(+2.52%) |
Feb 24, 2003 | 11.34 | 11.42 | 11.07 | 11.08 | 27,421 | -0.34(-3.00%) |
Feb 21, 2003 | 11.08 | 11.42 | 11.03 | 11.42 | 44,441 | +0.08(+0.71%) |
Feb 20, 2003 | 11.39 | 11.41 | 11.25 | 11.34 | 17,729 | +0.01(+0.11%) |
Feb 19, 2003 | 11.41 | 11.42 | 11.16 | 11.33 | 15,365 | -0.09(-0.77%) |
Feb 18, 2003 | 11.10 | 11.42 | 11.10 | 11.42 | 30,021 | +0.14(+1.23%) |
Feb 14, 2003 | 11.32 | 11.38 | 11.15 | 11.28 | 25,293 | +0.01(+0.07%) |
Feb 13, 2003 | 11.22 | 11.42 | 11.00 | 11.27 | 37,113 | +0.27(+2.46%) |
Feb 12, 2003 | 11.04 | 11.16 | 11.00 | 11.00 | 36,876 | -0.02(-0.15%) |
Feb 11, 2003 | 11.29 | 11.29 | 11.00 | 11.02 | 49,169 | -0.17(-1.55%) |
Feb 10, 2003 | 11.10 | 11.20 | 11.05 | 11.19 | 30,021 | +0.15(+1.34%) |
Feb 07, 2003 | 11.26 | 11.42 | 11.04 | 11.04 | 44,205 | -0.08(-0.76%) |
Feb 06, 2003 | 11.23 | 11.34 | 11.05 | 11.13 | 47,041 | -0.11(-1.01%) |
Feb 05, 2003 | 11.50 | 11.50 | 11.22 | 11.24 | 18,438 | -0.22(-1.96%) |
Feb 04, 2003 | 11.42 | 11.46 | 11.15 | 11.46 | 43,495 | +0.04(+0.33%) |
Feb 03, 2003 | 11.42 | 11.59 | 11.42 | 11.43 | 14,419 | -0.02(-0.18%) |
Jan 31, 2003 | 11.37 | 11.64 | 11.00 | 11.45 | 27,421 | +0.27(+2.42%) |
Jan 30, 2003 | 11.49 | 11.69 | 11.13 | 11.18 | 35,222 | -0.31(-2.69%) |
Jan 29, 2003 | 11.84 | 11.84 | 11.47 | 11.49 | 19,620 | -0.36(-3.00%) |
Jan 28, 2003 | 11.00 | 11.84 | 11.00 | 11.84 | 77,536 | +0.73(+6.59%) |
Jan 27, 2003 | 11.16 | 11.37 | 11.00 | 11.11 | 61,934 | -0.35(-3.06%) |
Jan 24, 2003 | 11.84 | 11.84 | 11.36 | 11.46 | 66,662 | -0.28(-2.38%) |
Jan 23, 2003 | 11.84 | 11.84 | 11.55 | 11.74 | 24,348 | +0.19(+1.65%) |
Jan 22, 2003 | 11.84 | 11.84 | 11.53 | 11.55 | 50,587 | -0.02(-0.15%) |
Jan 21, 2003 | 12.06 | 12.10 | 11.54 | 11.57 | 83,209 | -0.49(-4.10%) |
Jan 17, 2003 | 12.55 | 12.55 | 12.06 | 12.06 | 38,768 | -0.28(-2.23%) |
Jan 16, 2003 | 12.67 | 12.67 | 12.27 | 12.34 | 22,457 | -0.01(-0.10%) |
Jan 15, 2003 | 12.59 | 12.65 | 12.35 | 12.35 | 66,662 | -0.22(-1.72%) |
Jan 14, 2003 | 12.23 | 12.56 | 12.23 | 12.56 | 44,205 | +0.13(+1.05%) |
Jan 13, 2003 | 12.44 | 12.48 | 12.13 | 12.43 | 35,458 | +0.14(+1.17%) |
Jan 10, 2003 | 12.12 | 12.43 | 12.12 | 12.29 | 69,971 | +0.06(+0.45%) |
Jan 09, 2003 | 12.22 | 12.37 | 12.11 | 12.23 | 55,788 | +0.12(+0.98%) |
Jan 08, 2003 | 12.06 | 12.23 | 11.89 | 12.12 | 45,859 | -0.15(-1.21%) |
Jan 07, 2003 | 11.91 | 12.31 | 11.84 | 12.26 | 94,792 | +0.25(+2.08%) |
Jan 06, 2003 | 11.84 | 12.05 | 11.64 | 12.01 | 46,096 | +0.20(+1.72%) |
Jan 03, 2003 | 11.78 | 11.84 | 11.72 | 11.81 | 27,421 | +0.03(+0.29%) |
Jan 02, 2003 | 11.44 | 11.78 | 11.28 | 11.78 | 40,659 | +0.45(+3.99%) |
Dec 31, 2002 | 11.44 | 11.57 | 11.32 | 11.32 | 154,835 | -0.12(-1.07%) |
Dec 30, 2002 | 11.83 | 11.83 | 11.43 | 11.45 | 72,335 | -0.22(-1.89%) |
Dec 27, 2002 | 11.74 | 11.86 | 11.59 | 11.67 | 48,932 | -0.18(-1.54%) |
Dec 26, 2002 | 11.85 | 11.98 | 11.84 | 11.85 | 24,111 | -0.06(-0.53%) |
Dec 24, 2002 | 11.90 | 12.03 | 11.89 | 11.91 | 15,365 | -0.40(-3.23%) |
Dec 23, 2002 | 12.27 | 12.59 | 11.87 | 12.31 | 40,659 | +0.05(+0.41%) |
Dec 20, 2002 | 12.27 | 12.59 | 11.87 | 12.26 | 103,066 | +0.19(+1.58%) |
Dec 19, 2002 | 12.12 | 12.27 | 11.85 | 12.07 | 27,421 | -0.18(-1.48%) |
Dec 18, 2002 | 12.23 | 12.27 | 12.01 | 12.25 | 82,500 | +0.03(+0.21%) |
Dec 17, 2002 | 12.20 | 12.27 | 11.81 | 12.23 | 33,331 | +0.26(+2.16%) |
Dec 16, 2002 | 12.06 | 12.18 | 11.80 | 11.97 | 50,824 | +0.04(+0.35%) |
Dec 13, 2002 | 12.06 | 12.27 | 11.93 | 11.93 | 32,858 | -0.24(-1.95%) |
Dec 12, 2002 | 12.06 | 12.27 | 12.01 | 12.16 | 34,513 | +0.21(+1.77%) |
Dec 11, 2002 | 11.93 | 11.99 | 11.84 | 11.95 | 35,931 | +0.09(+0.75%) |
Dec 10, 2002 | 11.43 | 11.91 | 11.43 | 11.86 | 96,211 | +0.44(+3.85%) |
Dec 09, 2002 | 11.42 | 11.76 | 11.42 | 11.42 | 71,862 | -0.17(-1.46%) |
Dec 06, 2002 | 11.36 | 11.63 | 11.36 | 11.59 | 34,276 | +0.16(+1.44%) |
Dec 05, 2002 | 11.40 | 11.56 | 11.40 | 11.43 | 23,402 | +0.02(+0.19%) |
Dec 04, 2002 | 11.38 | 11.52 | 11.29 | 11.40 | 33,567 | +0.03(+0.22%) |
Dec 03, 2002 | 11.49 | 11.49 | 11.34 | 11.38 | 41,368 | -0.04(-0.33%) |
Dec 02, 2002 | 11.42 | 11.46 | 11.38 | 11.42 | 24,111 | +0.03(+0.30%) |
Nov 29, 2002 | 11.42 | 11.53 | 11.38 | 11.38 | 23,166 | -0.27(-2.32%) |
Nov 27, 2002 | 11.32 | 11.71 | 11.32 | 11.65 | 35,458 | +0.04(+0.33%) |
Nov 26, 2002 | 11.59 | 11.62 | 11.27 | 11.62 | 30,021 | +0.02(+0.21%) |
Nov 25, 2002 | 11.54 | 11.62 | 11.31 | 11.59 | 30,494 | +0.02(+0.18%) |
Nov 22, 2002 | 11.59 | 11.72 | 11.46 | 11.57 | 18,674 | +0.06(+0.55%) |
Nov 21, 2002 | 11.46 | 11.73 | 11.46 | 11.51 | 31,439 | -0.01(-0.11%) |
Nov 20, 2002 | 11.13 | 11.52 | 11.13 | 11.52 | 30,494 | +0.37(+3.30%) |
Nov 19, 2002 | 11.18 | 11.43 | 11.11 | 11.15 | 30,494 | +0.03(+0.23%) |
Nov 18, 2002 | 11.35 | 11.52 | 11.13 | 11.13 | 41,368 | -0.22(-1.90%) |
Nov 15, 2002 | 11.42 | 11.45 | 11.32 | 11.34 | 15,365 | -0.08(-0.67%) |
Nov 14, 2002 | 11.42 | 11.42 | 11.31 | 11.42 | 41,604 | +0.04(+0.33%) |
Nov 13, 2002 | 11.25 | 11.42 | 11.25 | 11.38 | 31,203 | -0.01(-0.07%) |
Nov 12, 2002 | 11.43 | 11.43 | 11.27 | 11.39 | 20,093 | -0.03(-0.30%) |
Nov 11, 2002 | 11.60 | 11.65 | 11.42 | 11.42 | 34,749 | -0.17(-1.46%) |
Nov 08, 2002 | 11.84 | 12.04 | 11.59 | 11.59 | 24,821 | -0.25(-2.14%) |
Nov 07, 2002 | 12.05 | 12.13 | 11.84 | 11.84 | 34,040 | -0.16(-1.30%) |
Nov 06, 2002 | 11.76 | 12.16 | 11.72 | 12.00 | 47,041 | +0.15(+1.25%) |
Nov 05, 2002 | 11.73 | 11.86 | 11.68 | 11.85 | 41,131 | +0.13(+1.08%) |
Nov 04, 2002 | 11.49 | 11.74 | 11.49 | 11.73 | 40,659 | +0.09(+0.76%) |
Nov 01, 2002 | 11.31 | 11.64 | 11.21 | 11.64 | 83,445 | +0.24(+2.08%) |
Oct 31, 2002 | 11.31 | 11.52 | 11.26 | 11.40 | 60,279 | +0.11(+0.97%) |
Oct 30, 2002 | 11.19 | 11.31 | 11.14 | 11.29 | 35,458 | +0.06(+0.53%) |
Oct 29, 2002 | 11.04 | 11.23 | 10.79 | 11.23 | 51,060 | +0.23(+2.11%) |
Oct 28, 2002 | 11.06 | 11.07 | 10.79 | 11.00 | 35,931 | +0.00(+0.00%) |
Oct 25, 2002 | 10.85 | 11.03 | 10.85 | 11.00 | 40,895 | +0.07(+0.62%) |
Oct 24, 2002 | 10.89 | 11.13 | 10.87 | 10.93 | 44,609 | -0.08(-0.77%) |
Oct 23, 2002 | 10.83 | 11.20 | 10.79 | 11.02 | 43,732 | +0.04(+0.35%) |
Oct 22, 2002 | 11.00 | 11.03 | 10.79 | 10.98 | 62,879 | -0.04(-0.38%) |
Oct 21, 2002 | 10.94 | 11.10 | 10.94 | 11.02 | 39,713 | -0.02(-0.19%) |
Oct 18, 2002 | 11.04 | 11.09 | 10.93 | 11.04 | 13,474 | +0.00(+0.00%) |
Oct 17, 2002 | 10.81 | 11.06 | 10.81 | 11.04 | 48,932 | +0.25(+2.35%) |
Oct 16, 2002 | 10.90 | 10.95 | 10.78 | 10.79 | 39,477 | -0.21(-1.92%) |
Oct 15, 2002 | 10.96 | 11.10 | 10.92 | 11.00 | 35,931 | +0.00(+0.00%) |
Oct 14, 2002 | 11.07 | 11.07 | 10.93 | 11.00 | 31,439 | -0.06(-0.57%) |
Oct 11, 2002 | 10.83 | 11.12 | 10.73 | 11.06 | 34,276 | +0.04(+0.35%) |
Oct 10, 2002 | 10.87 | 11.02 | 10.71 | 11.02 | 62,643 | +0.15(+1.36%) |
Oct 09, 2002 | 11.41 | 11.41 | 10.88 | 10.88 | 74,415 | -0.56(-4.91%) |
Oct 08, 2002 | 11.42 | 11.53 | 11.23 | 11.44 | 77,536 | +0.31(+2.77%) |
Oct 07, 2002 | 11.23 | 11.37 | 11.13 | 11.13 | 24,348 | -0.10(-0.91%) |
Oct 04, 2002 | 11.32 | 11.42 | 11.21 | 11.23 | 32,149 | -0.22(-1.95%) |
Oct 03, 2002 | 11.32 | 11.63 | 11.32 | 11.46 | 73,517 | +0.14(+1.23%) |
Oct 02, 2002 | 11.07 | 11.42 | 11.07 | 11.32 | 47,278 | +0.27(+2.45%) |
Oct 01, 2002 | 10.88 | 11.21 | 10.77 | 11.05 | 55,079 | +0.19(+1.75%) |
Sep 30, 2002 | 11.43 | 11.43 | 10.85 | 10.85 | 48,223 | -0.64(-5.56%) |
Sep 27, 2002 | 11.46 | 11.53 | 11.32 | 11.49 | 40,895 | -0.03(-0.29%) |
Sep 26, 2002 | 11.08 | 11.53 | 11.07 | 11.53 | 50,587 | +0.19(+1.72%) |
Sep 25, 2002 | 10.84 | 11.33 | 10.84 | 11.33 | 47,750 | +0.33(+3.03%) |
Sep 24, 2002 | 10.81 | 11.21 | 10.69 | 11.00 | 76,354 | +0.10(+0.90%) |
Sep 23, 2002 | 10.68 | 11.11 | 10.61 | 10.90 | 29,076 | +0.22(+2.10%) |
Sep 20, 2002 | 11.16 | 11.16 | 10.41 | 10.68 | 176,016 | +0.10(+0.91%) |
Sep 19, 2002 | 11.06 | 11.17 | 10.40 | 10.58 | 77,323 | -0.63(-5.61%) |
Sep 18, 2002 | 11.05 | 11.25 | 11.05 | 11.21 | 35,931 | +0.14(+1.30%) |
Sep 17, 2002 | 11.34 | 11.34 | 11.06 | 11.07 | 33,803 | +0.01(+0.11%) |
Sep 16, 2002 | 11.38 | 11.38 | 11.04 | 11.05 | 25,012 | -0.26(-2.32%) |
Sep 13, 2002 | 11.05 | 11.32 | 11.05 | 11.32 | 31,867 | +0.23(+2.10%) |
Sep 12, 2002 | 11.21 | 11.21 | 11.04 | 11.08 | 31,912 | -0.13(-1.13%) |
Sep 11, 2002 | 11.43 | 11.43 | 11.13 | 11.21 | 18,674 | -0.18(-1.56%) |
Sep 10, 2002 | 11.25 | 11.42 | 11.00 | 11.39 | 33,184 | +0.15(+1.32%) |
Sep 09, 2002 | 11.21 | 11.49 | 11.18 | 11.24 | 21,038 | -0.18(-1.59%) |
Sep 06, 2002 | 11.04 | 11.49 | 11.04 | 11.42 | 32,621 | +0.30(+2.66%) |
Sep 05, 2002 | 11.16 | 11.52 | 11.02 | 11.13 | 27,721 | -0.41(-3.52%) |
Sep 04, 2002 | 11.00 | 11.59 | 11.00 | 11.53 | 36,640 | +0.49(+4.45%) |
Sep 03, 2002 | 11.43 | 11.43 | 11.04 | 11.04 | 8,226,397 | -0.44(-3.87%) |
Aug 30, 2002 | 11.71 | 11.95 | 11.38 | 11.49 | 49,672 | -0.22(-1.91%) |
Aug 29, 2002 | 11.53 | 11.72 | 11.42 | 11.71 | 30,021 | +0.28(+2.44%) |
Aug 28, 2002 | 11.95 | 12.06 | 11.43 | 11.43 | 31,517 | -0.21(-1.78%) |
Aug 27, 2002 | 12.58 | 12.61 | 11.63 | 11.64 | 101,818 | -0.99(-7.81%) |
Aug 26, 2002 | 11.99 | 12.75 | 11.90 | 12.62 | 77,878 | +0.77(+6.46%) |
Aug 23, 2002 | 11.86 | 11.99 | 11.79 | 11.86 | 92,901 | +0.02(+0.14%) |
Aug 22, 2002 | 11.49 | 11.84 | 11.42 | 11.84 | 84,935 | +0.30(+2.60%) |
Aug 21, 2002 | 11.17 | 11.55 | 11.08 | 11.54 | 78,611 | +0.44(+3.92%) |
Aug 20, 2002 | 11.27 | 11.37 | 11.08 | 11.10 | 150,817 | +0.02(+0.19%) |
Aug 16, 2002 | 11.09 | 11.30 | 11.07 | 11.08 | 104,957 | -0.00(-0.04%) |
Aug 15, 2002 | 11.13 | 11.29 | 11.06 | 11.09 | 103,539 | -0.21(-1.84%) |
Aug 14, 2002 | 11.02 | 11.32 | 11.02 | 11.29 | 38,531 | +0.19(+1.71%) |
Aug 13, 2002 | 11.28 | 11.48 | 11.10 | 11.10 | 40,070 | -0.34(-2.99%) |