Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.35 | 11.51 | 11.34 | 11.50 | 4,174,530 | +0.15(+1.30%) |
Aug 28, 2003 | 11.06 | 11.39 | 11.05 | 11.35 | 4,879,981 | +0.32(+2.93%) |
Aug 27, 2003 | 11.23 | 11.24 | 11.00 | 11.03 | 3,381,081 | -0.25(-2.25%) |
Aug 26, 2003 | 11.05 | 11.30 | 10.98 | 11.28 | 5,212,907 | +0.13(+1.14%) |
Aug 25, 2003 | 11.01 | 11.18 | 10.98 | 11.15 | 5,741,140 | +0.14(+1.30%) |
Aug 22, 2003 | 11.43 | 11.45 | 10.93 | 11.01 | 10,506,235 | -0.30(-2.68%) |
Aug 21, 2003 | 11.39 | 11.42 | 11.25 | 11.31 | 6,255,684 | -0.07(-0.65%) |
Aug 20, 2003 | 11.58 | 11.64 | 11.33 | 11.39 | 5,051,577 | -0.21(-1.80%) |
Aug 19, 2003 | 11.50 | 11.72 | 11.48 | 11.59 | 3,487,412 | -0.06(-0.49%) |
Aug 18, 2003 | 11.59 | 11.75 | 11.56 | 11.65 | 3,982,890 | +0.07(+0.57%) |
Aug 15, 2003 | 11.54 | 11.59 | 11.45 | 11.59 | 2,191,640 | +0.05(+0.43%) |
Aug 14, 2003 | 11.58 | 11.66 | 11.46 | 11.54 | 2,893,180 | +0.02(+0.21%) |
Aug 13, 2003 | 11.64 | 11.67 | 11.36 | 11.51 | 4,262,283 | -0.07(-0.56%) |
Aug 12, 2003 | 11.61 | 11.68 | 11.40 | 11.58 | 4,241,751 | -0.02(-0.14%) |
Aug 11, 2003 | 11.32 | 11.72 | 11.29 | 11.59 | 5,271,328 | +0.24(+2.13%) |
Aug 08, 2003 | 11.42 | 11.43 | 11.26 | 11.35 | 4,343,437 | -0.07(-0.57%) |
Aug 07, 2003 | 11.45 | 11.53 | 11.28 | 11.42 | 5,045,222 | +0.13(+1.20%) |
Aug 06, 2003 | 11.15 | 11.39 | 11.09 | 11.28 | 4,824,249 | +0.11(+1.03%) |
Aug 05, 2003 | 11.44 | 11.50 | 11.15 | 11.17 | 8,415,548 | -0.41(-3.57%) |
Aug 04, 2003 | 11.57 | 11.74 | 11.30 | 11.58 | 7,073,577 | +0.00(+0.00%) |
Aug 01, 2003 | 11.36 | 11.64 | 11.28 | 11.58 | 8,997,068 | +0.29(+2.54%) |
Jul 31, 2003 | 11.21 | 11.55 | 11.21 | 11.30 | 7,754,340 | +0.09(+0.80%) |
Jul 30, 2003 | 11.05 | 11.35 | 10.98 | 11.21 | 5,381,081 | +0.23(+2.12%) |
Jul 29, 2003 | 11.23 | 11.28 | 10.88 | 10.97 | 10,962,847 | -0.28(-2.47%) |
Jul 28, 2003 | 11.97 | 11.97 | 11.15 | 11.25 | 17,114,644 | -0.31(-2.66%) |
Jul 25, 2003 | 10.97 | 11.56 | 10.97 | 11.56 | 7,473,724 | +0.53(+4.82%) |
Jul 24, 2003 | 10.98 | 11.19 | 10.67 | 11.03 | 8,024,200 | +0.04(+0.41%) |
Jul 23, 2003 | 11.00 | 11.05 | 10.90 | 10.98 | 5,673,430 | -0.04(-0.37%) |
Jul 22, 2003 | 10.81 | 11.14 | 10.77 | 11.02 | 11,333,172 | +0.34(+3.14%) |
Jul 21, 2003 | 10.64 | 10.78 | 10.55 | 10.69 | 12,643,121 | +0.05(+0.46%) |
Jul 18, 2003 | 10.15 | 10.69 | 10.13 | 10.64 | 17,927,894 | +0.61(+6.08%) |
Jul 17, 2003 | 9.814 | 10.19 | 9.368 | 10.03 | 20,414,082 | +0.21(+2.17%) |
Jul 16, 2003 | 10.08 | 10.15 | 9.614 | 9.814 | 10,722,075 | -0.31(-3.07%) |
Jul 15, 2003 | 10.22 | 10.26 | 10.07 | 10.13 | 5,636,275 | -0.09(-0.92%) |
Jul 14, 2003 | 10.51 | 10.51 | 10.20 | 10.22 | 7,496,212 | -0.16(-1.50%) |
Jul 11, 2003 | 10.17 | 10.45 | 10.17 | 10.37 | 7,450,746 | +0.19(+1.85%) |
Jul 10, 2003 | 10.19 | 10.22 | 9.978 | 10.19 | 10,492,302 | -0.04(-0.40%) |
Jul 09, 2003 | 10.22 | 10.31 | 10.18 | 10.23 | 7,636,520 | -0.05(-0.48%) |
Jul 08, 2003 | 10.25 | 10.34 | 10.22 | 10.28 | 9,641,898 | -0.05(-0.52%) |
Jul 07, 2003 | 10.23 | 10.39 | 10.23 | 10.33 | 7,833,294 | +0.10(+1.00%) |
Jul 03, 2003 | 10.06 | 10.33 | 10.06 | 10.23 | 8,300,172 | -0.00(-0.04%) |
Jul 02, 2003 | 9.900 | 10.33 | 9.818 | 10.23 | 27,792,720 | -0.23(-2.23%) |
Jul 01, 2003 | 10.64 | 10.64 | 10.27 | 10.46 | 8,273,284 | -0.17(-1.62%) |
Jun 30, 2003 | 10.43 | 10.72 | 10.43 | 10.64 | 11,226,108 | +0.35(+3.38%) |
Jun 27, 2003 | 10.30 | 10.51 | 10.15 | 10.29 | 5,199,707 | -0.09(-0.91%) |
Jun 26, 2003 | 10.28 | 10.40 | 10.21 | 10.38 | 5,274,261 | +0.16(+1.52%) |
Jun 25, 2003 | 10.27 | 10.46 | 10.17 | 10.23 | 5,964,313 | -0.04(-0.40%) |
Jun 24, 2003 | 10.44 | 10.51 | 10.15 | 10.27 | 10,570,767 | -0.04(-0.44%) |
Jun 23, 2003 | 10.50 | 10.62 | 10.25 | 10.31 | 6,978,490 | -0.29(-2.70%) |
Jun 20, 2003 | 10.50 | 10.70 | 10.50 | 10.60 | 8,707,408 | +0.14(+1.33%) |
Jun 19, 2003 | 10.80 | 10.80 | 10.43 | 10.46 | 10,370,816 | -0.29(-2.66%) |
Jun 18, 2003 | 10.80 | 10.88 | 10.60 | 10.75 | 8,359,571 | -0.06(-0.53%) |
Jun 17, 2003 | 10.88 | 10.92 | 10.76 | 10.80 | 10,580,789 | +0.17(+1.58%) |
Jun 16, 2003 | 10.06 | 10.64 | 10.06 | 10.64 | 8,598,388 | +0.40(+3.88%) |
Jun 13, 2003 | 10.47 | 10.54 | 10.17 | 10.24 | 12,803,962 | -0.23(-2.23%) |
Jun 12, 2003 | 10.80 | 10.82 | 10.31 | 10.47 | 15,678,321 | -0.35(-3.21%) |
Jun 11, 2003 | 10.51 | 10.84 | 10.42 | 10.82 | 6,171,597 | +0.27(+2.56%) |
Jun 10, 2003 | 10.50 | 10.55 | 10.39 | 10.55 | 5,856,271 | +0.15(+1.46%) |
Jun 09, 2003 | 10.64 | 10.64 | 10.27 | 10.40 | 9,499,879 | -0.27(-2.57%) |
Jun 06, 2003 | 10.73 | 10.92 | 10.58 | 10.67 | 8,766,807 | +0.03(+0.27%) |
Jun 05, 2003 | 10.31 | 10.69 | 10.19 | 10.64 | 12,026,157 | +0.15(+1.44%) |
Jun 04, 2003 | 10.37 | 10.78 | 10.34 | 10.49 | 8,904,181 | +0.13(+1.22%) |
Jun 03, 2003 | 10.20 | 10.46 | 10.18 | 10.37 | 7,121,976 | +0.17(+1.64%) |
Jun 02, 2003 | 10.93 | 10.93 | 10.17 | 10.20 | 12,191,887 | -0.17(-1.62%) |
May 30, 2003 | 9.900 | 10.37 | 9.888 | 10.37 | 11,619,899 | +0.62(+6.38%) |
May 29, 2003 | 9.757 | 9.876 | 9.712 | 9.745 | 8,599,121 | -0.03(-0.33%) |
May 28, 2003 | 9.696 | 9.843 | 9.655 | 9.777 | 11,621,855 | +0.07(+0.67%) |
May 27, 2003 | 9.593 | 9.745 | 9.540 | 9.712 | 9,490,346 | -0.04(-0.38%) |
May 23, 2003 | 9.716 | 9.818 | 9.614 | 9.749 | 8,423,614 | +0.19(+1.97%) |
May 22, 2003 | 9.422 | 9.618 | 9.422 | 9.561 | 7,887,803 | +0.12(+1.30%) |
May 21, 2003 | 9.332 | 9.454 | 9.291 | 9.438 | 8,078,710 | +0.07(+0.79%) |
May 20, 2003 | 9.246 | 9.389 | 9.180 | 9.364 | 15,992,669 | +0.17(+1.87%) |
May 19, 2003 | 9.209 | 9.368 | 9.062 | 9.192 | 13,235,641 | -0.01(-0.13%) |
May 16, 2003 | 9.745 | 9.859 | 8.898 | 9.205 | 38,396,240 | -0.87(-8.65%) |
May 15, 2003 | 9.818 | 10.11 | 9.773 | 10.08 | 20,718,898 | +0.48(+5.03%) |
May 14, 2003 | 9.573 | 9.614 | 9.188 | 9.593 | 16,187,243 | +0.12(+1.30%) |
May 13, 2003 | 9.332 | 9.761 | 9.311 | 9.471 | 14,985,580 | +0.17(+1.85%) |
May 12, 2003 | 9.164 | 9.368 | 9.123 | 9.299 | 12,023,224 | +0.09(+1.02%) |
May 09, 2003 | 9.213 | 9.311 | 9.160 | 9.205 | 11,788,562 | +0.00(+0.00%) |
May 08, 2003 | 9.356 | 9.397 | 9.164 | 9.205 | 11,283,062 | -0.18(-1.88%) |
May 07, 2003 | 9.389 | 9.479 | 9.348 | 9.381 | 11,321,195 | -0.00(-0.04%) |
May 06, 2003 | 9.450 | 9.491 | 9.348 | 9.385 | 12,208,264 | -0.12(-1.25%) |
May 05, 2003 | 9.606 | 9.626 | 9.356 | 9.503 | 10,014,179 | -0.09(-0.90%) |
May 02, 2003 | 9.422 | 9.671 | 9.307 | 9.589 | 8,754,829 | +0.13(+1.43%) |
May 01, 2003 | 9.405 | 9.618 | 9.250 | 9.454 | 10,387,193 | +0.04(+0.48%) |
Apr 30, 2003 | 9.070 | 9.552 | 9.041 | 9.409 | 21,293,574 | +0.34(+3.79%) |
Apr 29, 2003 | 9.107 | 9.184 | 8.988 | 9.066 | 11,432,903 | -0.07(-0.76%) |
Apr 28, 2003 | 8.877 | 9.282 | 8.877 | 9.135 | 9,736,985 | +0.31(+3.52%) |
Apr 25, 2003 | 8.910 | 8.980 | 8.820 | 8.824 | 12,192,131 | -0.06(-0.69%) |
Apr 24, 2003 | 8.763 | 9.021 | 8.603 | 8.886 | 17,108,290 | +0.12(+1.40%) |
Apr 23, 2003 | 8.305 | 8.796 | 8.292 | 8.763 | 22,165,244 | +0.50(+5.99%) |
Apr 22, 2003 | 7.977 | 8.325 | 7.932 | 8.268 | 17,502,570 | +0.25(+3.06%) |
Apr 21, 2003 | 8.010 | 8.063 | 7.826 | 8.022 | 10,729,408 | +0.10(+1.24%) |
Apr 17, 2003 | 7.814 | 7.965 | 7.752 | 7.924 | 18,030,802 | +0.09(+1.15%) |
Apr 16, 2003 | 8.219 | 8.227 | 7.834 | 7.834 | 22,489,614 | -0.39(-4.73%) |
Apr 15, 2003 | 8.182 | 8.354 | 8.141 | 8.223 | 20,421,660 | +0.04(+0.50%) |
Apr 14, 2003 | 8.088 | 8.207 | 8.006 | 8.182 | 10,692,742 | +0.11(+1.32%) |
Apr 11, 2003 | 7.941 | 8.202 | 7.875 | 8.076 | 15,500,614 | +0.20(+2.49%) |
Apr 10, 2003 | 7.822 | 7.920 | 7.818 | 7.879 | 9,227,574 | +0.07(+0.84%) |
Apr 09, 2003 | 7.810 | 7.908 | 7.752 | 7.814 | 12,038,868 | +0.05(+0.69%) |
Apr 08, 2003 | 7.724 | 7.851 | 7.683 | 7.761 | 12,080,422 | +0.08(+1.01%) |
Apr 07, 2003 | 7.671 | 8.067 | 7.671 | 7.683 | 15,947,937 | +0.05(+0.70%) |
Apr 04, 2003 | 7.802 | 7.875 | 7.548 | 7.630 | 9,238,574 | -0.13(-1.69%) |
Apr 03, 2003 | 7.937 | 7.969 | 7.707 | 7.761 | 10,818,628 | -0.09(-1.15%) |
Apr 02, 2003 | 7.851 | 7.977 | 7.752 | 7.851 | 15,110,489 | +0.26(+3.39%) |
Apr 01, 2003 | 7.658 | 7.752 | 7.437 | 7.593 | 19,318,262 | -0.03(-0.43%) |
Mar 31, 2003 | 7.818 | 7.818 | 7.585 | 7.626 | 13,477,391 | -0.21(-2.71%) |
Mar 28, 2003 | 7.957 | 8.002 | 7.773 | 7.838 | 11,692,009 | -0.16(-1.99%) |
Mar 27, 2003 | 7.961 | 8.076 | 7.900 | 7.998 | 8,008,312 | +0.00(+0.05%) |
Mar 26, 2003 | 8.051 | 8.108 | 7.883 | 7.994 | 12,536,546 | -0.02(-0.31%) |
Mar 25, 2003 | 7.961 | 8.243 | 7.834 | 8.018 | 16,811,296 | +0.06(+0.72%) |
Mar 24, 2003 | 8.223 | 8.284 | 7.822 | 7.961 | 14,752,874 | -0.41(-4.93%) |
Mar 21, 2003 | 8.534 | 8.534 | 8.100 | 8.374 | 22,906,628 | -0.06(-0.68%) |
Mar 20, 2003 | 8.509 | 8.522 | 8.333 | 8.432 | 12,697,386 | -0.16(-1.86%) |
Mar 19, 2003 | 8.382 | 8.595 | 8.366 | 8.591 | 20,145,934 | +0.23(+2.79%) |
Mar 18, 2003 | 8.284 | 8.436 | 8.264 | 8.358 | 21,912,250 | +0.09(+1.14%) |
Mar 17, 2003 | 8.162 | 8.280 | 7.920 | 8.264 | 36,451,972 | +0.23(+2.80%) |
Mar 14, 2003 | 8.841 | 8.877 | 7.912 | 8.039 | 733,414,912 | -0.80(-9.03%) |
Mar 13, 2003 | 9.430 | 9.814 | 8.427 | 8.837 | 88,284,296 | -2.32(-20.79%) |
Mar 12, 2003 | 11.25 | 11.35 | 10.93 | 11.16 | 8,185,775 | -0.20(-1.73%) |
Mar 11, 2003 | 11.57 | 11.62 | 11.30 | 11.35 | 6,082,377 | -0.20(-1.77%) |
Mar 10, 2003 | 11.74 | 11.80 | 11.51 | 11.56 | 8,940,603 | -0.18(-1.57%) |
Mar 07, 2003 | 11.57 | 11.76 | 11.55 | 11.74 | 5,563,433 | +0.02(+0.21%) |
Mar 06, 2003 | 11.65 | 11.79 | 11.56 | 11.72 | 7,723,296 | -0.05(-0.45%) |
Mar 05, 2003 | 11.71 | 11.84 | 11.63 | 11.77 | 5,614,276 | +0.06(+0.52%) |
Mar 04, 2003 | 11.66 | 11.88 | 11.66 | 11.71 | 7,827,671 | +0.02(+0.17%) |
Mar 03, 2003 | 12.07 | 12.07 | 11.58 | 11.69 | 8,568,078 | +0.07(+0.63%) |
Feb 28, 2003 | 11.57 | 11.62 | 11.45 | 11.61 | 5,588,854 | +0.04(+0.39%) |
Feb 27, 2003 | 11.53 | 11.65 | 11.42 | 11.57 | 6,532,633 | +0.05(+0.46%) |
Feb 26, 2003 | 11.50 | 11.54 | 11.39 | 11.52 | 6,689,074 | +0.02(+0.21%) |
Feb 25, 2003 | 11.19 | 11.52 | 11.04 | 11.49 | 6,542,411 | +0.20(+1.74%) |
Feb 24, 2003 | 11.39 | 11.45 | 11.20 | 11.30 | 6,371,304 | -0.20(-1.71%) |
Feb 21, 2003 | 11.21 | 11.55 | 11.14 | 11.49 | 6,196,774 | +0.28(+2.52%) |
Feb 20, 2003 | 11.33 | 11.41 | 11.20 | 11.21 | 3,904,913 | -0.04(-0.36%) |
Feb 19, 2003 | 11.38 | 11.39 | 11.17 | 11.25 | 4,566,610 | -0.13(-1.15%) |
Feb 18, 2003 | 11.08 | 11.41 | 11.08 | 11.38 | 6,739,184 | +0.30(+2.70%) |
Feb 14, 2003 | 10.69 | 11.08 | 10.60 | 11.08 | 8,392,815 | +0.43(+3.99%) |
Feb 13, 2003 | 10.73 | 10.74 | 10.37 | 10.66 | 8,760,207 | -0.08(-0.72%) |
Feb 12, 2003 | 10.90 | 10.96 | 10.69 | 10.73 | 6,287,950 | -0.19(-1.72%) |
Feb 11, 2003 | 11.03 | 11.03 | 10.85 | 10.92 | 9,415,303 | -0.07(-0.60%) |
Feb 10, 2003 | 11.11 | 11.11 | 10.82 | 10.99 | 15,258,619 | -0.26(-2.33%) |
Feb 07, 2003 | 11.46 | 11.50 | 11.15 | 11.25 | 9,683,697 | -0.21(-1.82%) |
Feb 06, 2003 | 11.45 | 11.50 | 11.34 | 11.46 | 7,029,334 | +0.01(+0.11%) |
Feb 05, 2003 | 11.50 | 11.60 | 11.27 | 11.45 | 10,103,644 | -0.09(-0.78%) |
Feb 04, 2003 | 11.58 | 11.58 | 11.39 | 11.54 | 6,710,829 | -0.04(-0.39%) |
Feb 03, 2003 | 11.60 | 11.66 | 11.50 | 11.58 | 8,281,595 | +0.05(+0.46%) |
Jan 31, 2003 | 11.41 | 11.60 | 11.39 | 11.53 | 10,215,352 | +0.05(+0.46%) |
Jan 30, 2003 | 11.62 | 11.64 | 11.40 | 11.48 | 7,951,602 | -0.25(-2.13%) |
Jan 29, 2003 | 12.07 | 12.07 | 11.52 | 11.72 | 7,973,846 | -0.12(-1.00%) |
Jan 28, 2003 | 11.68 | 11.87 | 11.64 | 11.84 | 5,829,382 | +0.19(+1.61%) |
Jan 27, 2003 | 11.54 | 11.81 | 11.52 | 11.66 | 5,903,203 | -0.13(-1.08%) |
Jan 24, 2003 | 11.97 | 11.99 | 11.66 | 11.78 | 6,720,607 | -0.18(-1.54%) |
Jan 23, 2003 | 12.09 | 12.23 | 11.90 | 11.97 | 8,008,312 | -0.12(-1.01%) |
Jan 22, 2003 | 12.23 | 12.31 | 11.83 | 12.09 | 14,827,428 | -0.28(-2.25%) |
Jan 21, 2003 | 12.56 | 12.69 | 12.37 | 12.37 | 5,973,112 | -0.05(-0.40%) |
Jan 17, 2003 | 12.34 | 12.51 | 12.34 | 12.42 | 6,862,137 | -0.13(-1.01%) |
Jan 16, 2003 | 12.52 | 12.60 | 12.42 | 12.54 | 7,876,070 | +0.09(+0.72%) |
Jan 15, 2003 | 12.66 | 12.67 | 12.31 | 12.45 | 14,438,770 | -0.31(-2.44%) |
Jan 14, 2003 | 12.69 | 12.81 | 12.67 | 12.76 | 7,507,212 | +0.07(+0.55%) |
Jan 13, 2003 | 12.60 | 12.80 | 12.58 | 12.69 | 11,989,735 | +0.26(+2.07%) |
Jan 10, 2003 | 12.40 | 12.55 | 12.26 | 12.44 | 15,007,824 | +0.04(+0.33%) |
Jan 09, 2003 | 11.95 | 12.43 | 11.95 | 12.40 | 18,036,914 | +0.52(+4.34%) |
Jan 08, 2003 | 11.82 | 12.05 | 11.70 | 11.88 | 7,048,155 | +0.04(+0.31%) |
Jan 07, 2003 | 12.10 | 12.12 | 11.79 | 11.84 | 6,853,337 | -0.14(-1.19%) |
Jan 06, 2003 | 11.70 | 12.09 | 11.66 | 11.99 | 10,267,662 | +0.31(+2.63%) |
Jan 03, 2003 | 11.74 | 11.78 | 11.59 | 11.68 | 6,168,175 | -0.06(-0.49%) |
Jan 02, 2003 | 11.59 | 11.75 | 11.49 | 11.74 | 7,638,231 | +0.51(+4.52%) |
Dec 31, 2002 | 11.32 | 11.52 | 11.25 | 11.23 | 5,941,580 | -0.16(-1.37%) |
Dec 30, 2002 | 11.48 | 11.47 | 11.17 | 11.39 | 5,613,543 | +0.07(+0.65%) |
Dec 27, 2002 | 11.48 | 11.54 | 11.31 | 11.31 | 4,131,508 | -0.10(-0.90%) |
Dec 26, 2002 | 11.54 | 11.63 | 11.36 | 11.41 | 3,775,850 | -0.14(-1.24%) |
Dec 24, 2002 | 11.48 | 11.64 | 11.43 | 11.56 | 2,753,117 | +0.07(+0.64%) |
Dec 23, 2002 | 11.52 | 11.55 | 11.38 | 11.48 | 8,839,405 | -0.07(-0.64%) |
Dec 20, 2002 | 11.71 | 11.79 | 11.46 | 11.56 | 14,466,392 | -0.18(-1.57%) |
Dec 19, 2002 | 11.95 | 11.96 | 11.69 | 11.74 | 9,178,686 | -0.22(-1.85%) |
Dec 18, 2002 | 12.01 | 12.07 | 11.84 | 11.96 | 9,459,791 | -0.10(-0.85%) |
Dec 17, 2002 | 12.14 | 12.19 | 11.95 | 12.06 | 10,484,235 | -0.07(-0.54%) |
Dec 16, 2002 | 11.98 | 12.13 | 11.86 | 12.13 | 12,226,108 | +0.25(+2.06%) |
Dec 13, 2002 | 11.82 | 11.98 | 11.78 | 11.88 | 12,891,471 | +0.00(+0.00%) |
Dec 12, 2002 | 11.80 | 12.00 | 11.70 | 11.88 | 60,909,080 | +0.11(+0.94%) |
Dec 11, 2002 | 12.17 | 12.29 | 11.76 | 11.77 | 38,689,568 | -1.03(-8.05%) |
Dec 10, 2002 | 13.15 | 13.15 | 12.70 | 12.80 | 11,410,904 | -0.31(-2.37%) |
Dec 09, 2002 | 13.05 | 13.51 | 13.01 | 13.12 | 9,759,229 | +0.02(+0.19%) |
Dec 06, 2002 | 12.89 | 13.11 | 12.78 | 13.09 | 8,013,934 | +0.12(+0.95%) |
Dec 05, 2002 | 13.14 | 13.16 | 12.87 | 12.97 | 7,323,883 | -0.16(-1.21%) |
Dec 04, 2002 | 12.87 | 13.30 | 12.69 | 13.13 | 7,906,381 | +0.16(+1.20%) |
Dec 03, 2002 | 13.19 | 13.30 | 12.80 | 12.97 | 7,282,817 | +0.10(+0.76%) |
Dec 02, 2002 | 13.25 | 13.25 | 12.64 | 12.87 | 7,271,328 | -0.21(-1.63%) |
Nov 29, 2002 | 12.62 | 13.25 | 12.60 | 13.09 | 5,526,033 | +0.60(+4.82%) |
Nov 27, 2002 | 12.87 | 12.91 | 12.11 | 12.49 | 12,510,146 | -0.38(-2.96%) |
Nov 26, 2002 | 12.85 | 12.96 | 12.73 | 12.87 | 9,101,688 | +0.07(+0.51%) |
Nov 25, 2002 | 12.79 | 13.05 | 12.68 | 12.80 | 11,719,386 | +0.01(+0.06%) |
Nov 22, 2002 | 12.58 | 13.01 | 12.56 | 12.79 | 11,779,273 | +0.27(+2.19%) |
Nov 21, 2002 | 12.25 | 12.60 | 12.22 | 12.52 | 13,858,228 | +0.33(+2.68%) |
Nov 20, 2002 | 12.51 | 12.51 | 11.86 | 12.19 | 16,438,037 | -0.35(-2.77%) |
Nov 19, 2002 | 12.34 | 12.68 | 12.17 | 12.54 | 7,903,936 | +0.16(+1.32%) |
Nov 18, 2002 | 12.30 | 12.58 | 12.20 | 12.38 | 9,009,290 | +0.08(+0.63%) |
Nov 15, 2002 | 12.26 | 12.35 | 12.11 | 12.30 | 10,990,469 | +0.03(+0.27%) |
Nov 14, 2002 | 11.97 | 12.26 | 11.84 | 12.26 | 8,784,651 | +0.46(+3.88%) |
Nov 13, 2002 | 11.42 | 12.15 | 11.30 | 11.81 | 21,022,248 | +0.36(+3.15%) |
Nov 12, 2002 | 10.78 | 11.57 | 10.78 | 11.45 | 18,432,904 | +0.67(+6.19%) |
Nov 11, 2002 | 10.76 | 10.93 | 10.64 | 10.78 | 11,061,600 | -0.02(-0.23%) |
Nov 08, 2002 | 10.58 | 10.89 | 10.51 | 10.80 | 14,716,209 | +0.27(+2.56%) |
Nov 07, 2002 | 10.53 | 10.58 | 10.42 | 10.53 | 14,778,785 | +0.02(+0.23%) |
Nov 06, 2002 | 10.33 | 10.54 | 10.28 | 10.51 | 26,196,288 | +0.22(+2.15%) |
Nov 05, 2002 | 10.29 | 10.43 | 10.23 | 10.29 | 22,426,060 | +0.00(+0.00%) |
Nov 04, 2002 | 10.04 | 10.37 | 10.01 | 10.29 | 18,683,698 | +0.38(+3.84%) |
Nov 01, 2002 | 10.38 | 10.38 | 9.847 | 9.908 | 17,099,244 | -0.33(-3.20%) |
Oct 31, 2002 | 10.38 | 10.45 | 10.21 | 10.24 | 11,761,674 | -0.04(-0.40%) |
Oct 30, 2002 | 10.95 | 10.48 | 9.847 | 10.28 | 26,241,020 | -0.67(-6.09%) |
Oct 29, 2002 | 11.34 | 11.37 | 10.80 | 10.94 | 11,020,290 | -0.40(-3.50%) |
Oct 28, 2002 | 11.31 | 11.40 | 11.21 | 11.34 | 8,384,259 | +0.21(+1.91%) |
Oct 25, 2002 | 10.98 | 11.20 | 10.80 | 11.13 | 6,953,557 | +0.31(+2.87%) |
Oct 24, 2002 | 11.21 | 11.27 | 10.71 | 10.82 | 13,925,937 | -0.45(-4.03%) |
Oct 23, 2002 | 11.48 | 11.48 | 11.05 | 11.27 | 10,601,810 | -0.31(-2.65%) |
Oct 22, 2002 | 11.45 | 11.68 | 11.45 | 11.58 | 10,621,121 | -0.04(-0.35%) |
Oct 21, 2002 | 11.29 | 11.71 | 11.19 | 11.62 | 13,513,080 | +0.23(+2.01%) |
Oct 18, 2002 | 10.64 | 11.42 | 10.64 | 11.39 | 18,284,040 | +0.45(+4.07%) |
Oct 17, 2002 | 12.19 | 12.48 | 10.23 | 10.94 | 36,739,432 | -1.03(-8.58%) |
Oct 16, 2002 | 12.19 | 12.48 | 11.77 | 11.97 | 9,234,418 | -0.31(-2.50%) |
Oct 15, 2002 | 12.15 | 12.35 | 12.00 | 12.28 | 8,550,234 | +0.27(+2.28%) |
Oct 14, 2002 | 11.72 | 12.06 | 11.72 | 12.00 | 5,638,475 | +0.28(+2.41%) |
Oct 11, 2002 | 11.86 | 11.96 | 11.62 | 11.72 | 6,623,565 | +0.06(+0.53%) |
Oct 10, 2002 | 11.46 | 11.76 | 11.29 | 11.66 | 11,057,934 | +0.09(+0.81%) |
Oct 09, 2002 | 11.48 | 11.65 | 11.39 | 11.57 | 10,528,479 | -0.08(-0.67%) |
Oct 08, 2002 | 11.51 | 11.66 | 11.41 | 11.64 | 15,256,419 | +0.22(+1.93%) |
Oct 07, 2002 | 11.45 | 11.50 | 11.21 | 11.42 | 14,573,212 | +0.42(+3.83%) |
Oct 04, 2002 | 11.23 | 11.29 | 10.68 | 11.00 | 16,728,675 | -0.09(-0.77%) |
Oct 03, 2002 | 10.74 | 11.58 | 10.06 | 11.09 | 50,491,820 | +0.29(+2.73%) |
Oct 02, 2002 | 12.03 | 12.07 | 10.29 | 10.79 | 37,659,992 | -1.33(-10.94%) |
Oct 01, 2002 | 12.58 | 12.59 | 11.91 | 12.12 | 13,366,416 | -0.38(-3.04%) |
Sep 30, 2002 | 12.85 | 12.88 | 12.40 | 12.50 | 12,055,734 | -0.35(-2.74%) |
Sep 27, 2002 | 13.28 | 13.29 | 12.81 | 12.85 | 8,276,950 | -0.69(-5.08%) |
Sep 26, 2002 | 13.30 | 13.54 | 13.09 | 13.54 | 6,593,743 | +0.22(+1.63%) |
Sep 25, 2002 | 13.23 | 13.50 | 12.89 | 13.32 | 7,651,675 | +0.50(+3.93%) |
Sep 24, 2002 | 12.69 | 12.95 | 12.58 | 12.82 | 9,589,100 | +0.13(+1.00%) |
Sep 23, 2002 | 13.05 | 13.13 | 12.61 | 12.69 | 9,271,329 | -0.52(-3.93%) |
Sep 20, 2002 | 13.43 | 13.44 | 13.19 | 13.21 | 9,708,141 | -0.22(-1.67%) |
Sep 19, 2002 | 13.40 | 13.50 | 13.36 | 13.43 | 6,529,700 | -0.07(-0.49%) |
Sep 18, 2002 | 13.22 | 13.81 | 13.11 | 13.50 | 8,004,890 | +0.27(+2.07%) |
Sep 17, 2002 | 13.70 | 13.77 | 13.19 | 13.23 | 6,725,740 | -0.44(-3.20%) |
Sep 16, 2002 | 13.27 | 13.70 | 13.19 | 13.66 | 6,934,980 | +0.39(+2.96%) |
Sep 13, 2002 | 12.27 | 13.35 | 12.07 | 13.27 | 28,192,378 | -0.06(-0.46%) |
Sep 12, 2002 | 14.22 | 14.23 | 13.30 | 13.33 | 16,302,618 | -0.95(-6.62%) |
Sep 11, 2002 | 14.44 | 14.48 | 14.28 | 14.28 | 11,225,619 | -0.14(-0.99%) |
Sep 10, 2002 | 14.40 | 14.48 | 14.32 | 14.42 | 9,248,596 | -0.03(-0.23%) |
Sep 09, 2002 | 14.34 | 14.52 | 14.27 | 14.45 | 7,631,876 | +0.05(+0.37%) |
Sep 06, 2002 | 14.71 | 14.76 | 14.38 | 14.40 | 5,084,821 | -0.16(-1.12%) |
Sep 05, 2002 | 14.67 | 14.67 | 14.24 | 14.56 | 6,950,135 | -0.10(-0.70%) |
Sep 04, 2002 | 14.36 | 14.69 | 14.32 | 14.67 | 4,652,653 | +0.31(+2.17%) |