Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.25 | 10.38 | 10.13 | 10.30 | 1,623,339 | +0.05(+0.49%) |
Apr 29, 2003 | 10.24 | 10.34 | 10.17 | 10.25 | 1,718,759 | +0.01(+0.06%) |
Apr 28, 2003 | 10.05 | 10.30 | 10.05 | 10.24 | 1,104,148 | +0.22(+2.19%) |
Apr 25, 2003 | 10.28 | 10.29 | 10.01 | 10.03 | 1,853,878 | -0.25(-2.46%) |
Apr 24, 2003 | 10.38 | 10.48 | 10.26 | 10.28 | 1,721,151 | -0.16(-1.52%) |
Apr 23, 2003 | 10.39 | 10.62 | 10.38 | 10.44 | 2,540,712 | +0.05(+0.44%) |
Apr 22, 2003 | 9.962 | 10.49 | 9.898 | 10.39 | 4,037,542 | +0.41(+4.08%) |
Apr 21, 2003 | 9.969 | 10.03 | 9.950 | 9.983 | 1,382,756 | +0.04(+0.38%) |
Apr 17, 2003 | 9.868 | 10.01 | 9.866 | 9.946 | 909,720 | +0.10(+1.00%) |
Apr 16, 2003 | 10.06 | 10.06 | 9.837 | 9.847 | 1,456,174 | -0.04(-0.42%) |
Apr 15, 2003 | 9.835 | 9.958 | 9.793 | 9.889 | 1,500,895 | +0.08(+0.79%) |
Apr 14, 2003 | 9.701 | 9.827 | 9.638 | 9.812 | 1,448,521 | +0.07(+0.73%) |
Apr 11, 2003 | 9.847 | 9.879 | 9.678 | 9.741 | 1,246,680 | +0.01(+0.13%) |
Apr 10, 2003 | 9.720 | 9.789 | 9.659 | 9.728 | 1,380,125 | +0.01(+0.09%) |
Apr 09, 2003 | 9.764 | 9.860 | 9.689 | 9.720 | 1,829,007 | -0.08(-0.77%) |
Apr 08, 2003 | 9.764 | 9.814 | 9.580 | 9.795 | 3,251,700 | +0.05(+0.56%) |
Apr 07, 2003 | 9.743 | 9.937 | 9.701 | 9.741 | 3,805,090 | -0.03(-0.34%) |
Apr 04, 2003 | 9.933 | 9.952 | 9.716 | 9.774 | 2,092,309 | -0.16(-1.60%) |
Apr 03, 2003 | 9.983 | 10.01 | 9.860 | 9.933 | 1,697,953 | +0.01(+0.06%) |
Apr 02, 2003 | 9.628 | 9.998 | 9.628 | 9.927 | 3,147,432 | +0.38(+4.01%) |
Apr 01, 2003 | 9.502 | 9.565 | 9.260 | 9.544 | 3,334,685 | +0.04(+0.44%) |
Mar 31, 2003 | 9.513 | 9.624 | 9.402 | 9.502 | 2,535,212 | -0.12(-1.28%) |
Mar 28, 2003 | 9.670 | 9.722 | 9.605 | 9.626 | 1,316,990 | -0.07(-0.75%) |
Mar 27, 2003 | 9.617 | 9.785 | 9.515 | 9.699 | 1,489,894 | -0.02(-0.24%) |
Mar 26, 2003 | 9.845 | 9.845 | 9.584 | 9.722 | 2,460,598 | -0.12(-1.23%) |
Mar 25, 2003 | 9.626 | 9.858 | 9.523 | 9.843 | 3,523,851 | +0.07(+0.73%) |
Mar 24, 2003 | 10.17 | 10.17 | 9.743 | 9.772 | 2,231,015 | -0.39(-3.87%) |
Mar 21, 2003 | 9.962 | 10.19 | 9.933 | 10.17 | 1,926,101 | +0.27(+2.70%) |
Mar 20, 2003 | 9.852 | 9.965 | 9.607 | 9.898 | 1,880,902 | +0.05(+0.49%) |
Mar 19, 2003 | 9.649 | 9.883 | 9.630 | 9.850 | 2,158,314 | +0.23(+2.41%) |
Mar 18, 2003 | 9.732 | 9.732 | 9.523 | 9.617 | 2,755,228 | -0.11(-1.16%) |
Mar 17, 2003 | 9.494 | 9.793 | 9.367 | 9.730 | 2,509,145 | +0.22(+2.31%) |
Mar 14, 2003 | 9.670 | 9.720 | 9.471 | 9.511 | 3,005,378 | +0.06(+0.60%) |
Mar 13, 2003 | 9.325 | 9.463 | 9.180 | 9.454 | 3,239,504 | +0.30(+3.27%) |
Mar 12, 2003 | 9.036 | 9.164 | 9.007 | 9.155 | 2,055,241 | +0.12(+1.30%) |
Mar 11, 2003 | 9.120 | 9.293 | 9.036 | 9.038 | 1,734,782 | -0.06(-0.67%) |
Mar 10, 2003 | 9.306 | 9.306 | 9.074 | 9.099 | 1,320,816 | -0.20(-2.20%) |
Mar 07, 2003 | 9.080 | 9.312 | 8.938 | 9.304 | 2,850,649 | +0.22(+2.46%) |
Mar 06, 2003 | 9.170 | 9.203 | 8.867 | 9.080 | 2,611,261 | -0.09(-0.98%) |
Mar 05, 2003 | 9.270 | 9.270 | 9.047 | 9.170 | 3,785,958 | -0.10(-1.10%) |
Mar 04, 2003 | 9.486 | 9.525 | 9.247 | 9.272 | 6,378,088 | -0.58(-5.92%) |
Mar 03, 2003 | 9.900 | 10.02 | 9.827 | 9.856 | 1,503,047 | +0.05(+0.51%) |
Feb 28, 2003 | 9.900 | 9.900 | 9.693 | 9.806 | 1,884,489 | -0.09(-0.95%) |
Feb 27, 2003 | 10.06 | 10.08 | 9.747 | 9.900 | 2,510,580 | -0.08(-0.84%) |
Feb 26, 2003 | 10.14 | 10.16 | 9.973 | 9.983 | 1,760,371 | -0.17(-1.65%) |
Feb 25, 2003 | 9.847 | 10.24 | 9.847 | 10.15 | 3,331,576 | +0.27(+2.75%) |
Feb 24, 2003 | 9.933 | 9.977 | 9.831 | 9.879 | 2,287,693 | -0.13(-1.29%) |
Feb 21, 2003 | 9.758 | 10.02 | 9.714 | 10.01 | 1,637,688 | +0.30(+3.12%) |
Feb 20, 2003 | 9.837 | 9.852 | 9.689 | 9.705 | 1,469,567 | -0.14(-1.44%) |
Feb 19, 2003 | 9.975 | 9.975 | 9.781 | 9.847 | 1,244,528 | -0.13(-1.26%) |
Feb 18, 2003 | 9.617 | 10.01 | 9.599 | 9.973 | 2,044,001 | +0.38(+3.97%) |
Feb 14, 2003 | 9.199 | 9.617 | 9.199 | 9.592 | 1,674,278 | +0.31(+3.33%) |
Feb 13, 2003 | 9.488 | 9.532 | 9.231 | 9.283 | 2,023,195 | -0.18(-1.90%) |
Feb 12, 2003 | 9.615 | 9.693 | 9.446 | 9.463 | 1,234,484 | -0.15(-1.59%) |
Feb 11, 2003 | 9.617 | 9.741 | 9.597 | 9.615 | 1,856,748 | +0.05(+0.55%) |
Feb 10, 2003 | 9.367 | 9.597 | 9.298 | 9.563 | 2,440,031 | +0.28(+2.97%) |
Feb 07, 2003 | 9.523 | 9.952 | 9.285 | 9.287 | 2,418,268 | -0.14(-1.49%) |
Feb 06, 2003 | 9.680 | 9.795 | 9.381 | 9.427 | 2,931,002 | -0.24(-2.44%) |
Feb 05, 2003 | 9.477 | 9.753 | 9.475 | 9.663 | 2,533,777 | +0.29(+3.10%) |
Feb 04, 2003 | 9.371 | 9.413 | 9.279 | 9.373 | 1,345,688 | -0.05(-0.53%) |
Feb 03, 2003 | 9.381 | 9.597 | 9.381 | 9.423 | 1,240,941 | +0.08(+0.81%) |
Jan 31, 2003 | 9.245 | 9.431 | 9.203 | 9.348 | 2,299,412 | +0.09(+0.97%) |
Jan 30, 2003 | 9.557 | 9.571 | 9.199 | 9.258 | 1,671,647 | -0.29(-3.06%) |
Jan 29, 2003 | 9.433 | 9.594 | 9.325 | 9.551 | 1,562,356 | +0.08(+0.84%) |
Jan 28, 2003 | 9.381 | 9.513 | 9.289 | 9.471 | 2,482,360 | +0.14(+1.52%) |
Jan 27, 2003 | 9.569 | 9.622 | 9.262 | 9.329 | 2,711,464 | -0.29(-3.04%) |
Jan 24, 2003 | 9.785 | 9.787 | 9.607 | 9.622 | 1,341,622 | -0.20(-2.09%) |
Jan 23, 2003 | 9.764 | 9.835 | 9.511 | 9.827 | 1,917,970 | +0.17(+1.73%) |
Jan 22, 2003 | 9.712 | 9.887 | 9.636 | 9.659 | 3,115,147 | -0.03(-0.32%) |
Jan 21, 2003 | 9.764 | 9.795 | 9.567 | 9.691 | 2,709,073 | +0.05(+0.54%) |
Jan 17, 2003 | 9.749 | 9.749 | 9.565 | 9.638 | 2,497,666 | -0.11(-1.12%) |
Jan 16, 2003 | 9.408 | 9.755 | 9.304 | 9.747 | 4,339,348 | +0.53(+5.74%) |
Jan 15, 2003 | 9.310 | 9.350 | 9.139 | 9.218 | 1,629,796 | -0.08(-0.88%) |
Jan 14, 2003 | 9.364 | 9.427 | 9.264 | 9.300 | 1,676,908 | -0.06(-0.69%) |
Jan 13, 2003 | 9.586 | 9.586 | 9.362 | 9.364 | 1,482,481 | -0.09(-0.97%) |
Jan 10, 2003 | 9.367 | 9.576 | 9.316 | 9.456 | 1,043,404 | +0.00(+0.00%) |
Jan 09, 2003 | 9.385 | 9.544 | 9.371 | 9.456 | 1,175,892 | +0.12(+1.32%) |
Jan 08, 2003 | 9.203 | 9.475 | 9.160 | 9.333 | 1,976,322 | +0.17(+1.87%) |
Jan 07, 2003 | 9.116 | 9.243 | 9.026 | 9.162 | 1,160,348 | +0.05(+0.55%) |
Jan 06, 2003 | 9.203 | 9.203 | 8.969 | 9.111 | 2,380,005 | -0.09(-0.98%) |
Jan 03, 2003 | 9.553 | 9.553 | 9.155 | 9.201 | 1,884,489 | -0.35(-3.66%) |
Jan 02, 2003 | 9.053 | 9.561 | 8.896 | 9.551 | 2,412,529 | +0.59(+6.60%) |
Dec 31, 2002 | 8.936 | 8.988 | 8.787 | 8.959 | 1,532,223 | +0.08(+0.85%) |
Dec 30, 2002 | 8.963 | 8.963 | 8.658 | 8.884 | 1,666,625 | -0.08(-0.89%) |
Dec 27, 2002 | 9.155 | 9.155 | 8.928 | 8.963 | 1,430,585 | -0.19(-2.08%) |
Dec 26, 2002 | 9.095 | 9.199 | 9.091 | 9.153 | 756,426 | +0.06(+0.71%) |
Dec 24, 2002 | 9.118 | 9.160 | 9.049 | 9.088 | 520,865 | -0.03(-0.32%) |
Dec 23, 2002 | 9.260 | 9.260 | 9.101 | 9.118 | 1,504,960 | -0.14(-1.51%) |
Dec 20, 2002 | 9.220 | 9.352 | 9.189 | 9.258 | 2,068,394 | +0.07(+0.75%) |
Dec 19, 2002 | 9.162 | 9.364 | 9.141 | 9.189 | 2,714,812 | +0.02(+0.23%) |
Dec 18, 2002 | 9.074 | 9.222 | 9.005 | 9.168 | 2,377,852 | +0.14(+1.50%) |
Dec 17, 2002 | 9.057 | 9.143 | 8.990 | 9.032 | 2,256,843 | +0.03(+0.30%) |
Dec 16, 2002 | 8.614 | 9.007 | 8.612 | 9.005 | 1,657,298 | +0.39(+4.56%) |
Dec 13, 2002 | 8.750 | 8.777 | 8.589 | 8.612 | 1,706,802 | -0.22(-2.44%) |
Dec 12, 2002 | 8.612 | 8.886 | 8.541 | 8.827 | 1,624,774 | +0.19(+2.23%) |
Dec 11, 2002 | 8.589 | 8.643 | 8.327 | 8.635 | 2,721,987 | +0.05(+0.54%) |
Dec 10, 2002 | 8.790 | 8.790 | 8.288 | 8.589 | 4,047,826 | -0.20(-2.26%) |
Dec 09, 2002 | 8.976 | 9.095 | 8.758 | 8.787 | 1,638,405 | -0.21(-2.35%) |
Dec 06, 2002 | 8.802 | 9.088 | 8.685 | 8.999 | 1,965,082 | +0.18(+2.01%) |
Dec 05, 2002 | 8.948 | 8.990 | 8.718 | 8.821 | 1,510,700 | -0.01(-0.17%) |
Dec 04, 2002 | 8.683 | 8.919 | 8.637 | 8.836 | 3,030,967 | +0.15(+1.76%) |
Dec 03, 2002 | 8.990 | 9.111 | 8.597 | 8.683 | 4,857,582 | -0.69(-7.38%) |
Dec 02, 2002 | 9.450 | 9.555 | 9.275 | 9.375 | 1,916,774 | +0.03(+0.34%) |
Nov 29, 2002 | 9.523 | 9.555 | 9.344 | 9.344 | 279,564 | -0.17(-1.78%) |
Nov 27, 2002 | 9.157 | 9.555 | 9.157 | 9.513 | 1,144,803 | +0.41(+4.48%) |
Nov 26, 2002 | 9.272 | 9.502 | 9.095 | 9.105 | 2,251,343 | -0.21(-2.29%) |
Nov 25, 2002 | 9.074 | 9.346 | 9.001 | 9.318 | 1,754,392 | +0.24(+2.70%) |
Nov 22, 2002 | 9.224 | 9.300 | 9.074 | 9.074 | 1,888,315 | -0.17(-1.81%) |
Nov 21, 2002 | 9.126 | 9.304 | 9.126 | 9.241 | 2,474,468 | +0.14(+1.52%) |
Nov 20, 2002 | 8.969 | 9.126 | 8.656 | 9.103 | 3,452,346 | +0.14(+1.52%) |
Nov 19, 2002 | 9.074 | 9.091 | 8.890 | 8.967 | 1,671,886 | -0.10(-1.11%) |
Nov 18, 2002 | 9.555 | 9.601 | 9.034 | 9.068 | 2,480,208 | -0.45(-4.68%) |
Nov 15, 2002 | 9.262 | 9.534 | 9.231 | 9.513 | 2,688,506 | +0.23(+2.52%) |
Nov 14, 2002 | 9.095 | 9.304 | 9.055 | 9.279 | 1,408,105 | +0.35(+3.93%) |
Nov 13, 2002 | 8.886 | 9.126 | 8.792 | 8.928 | 2,108,332 | +0.00(+0.02%) |
Nov 12, 2002 | 9.162 | 9.162 | 8.917 | 8.925 | 1,716,846 | -0.16(-1.77%) |
Nov 11, 2002 | 9.053 | 9.210 | 8.963 | 9.086 | 1,913,904 | -0.02(-0.21%) |
Nov 08, 2002 | 9.310 | 9.440 | 9.068 | 9.105 | 2,747,337 | -0.19(-2.05%) |
Nov 07, 2002 | 9.408 | 9.505 | 9.212 | 9.295 | 3,265,093 | -0.56(-5.71%) |
Nov 06, 2002 | 9.678 | 10.17 | 9.408 | 9.858 | 2,679,418 | +0.18(+1.86%) |
Nov 05, 2002 | 9.881 | 9.885 | 9.607 | 9.678 | 1,614,012 | -0.20(-2.05%) |
Nov 04, 2002 | 9.847 | 10.18 | 9.827 | 9.881 | 1,434,412 | +0.11(+1.09%) |
Nov 01, 2002 | 9.852 | 9.854 | 9.663 | 9.774 | 2,493,839 | -0.09(-0.95%) |
Oct 31, 2002 | 9.571 | 9.944 | 9.571 | 9.868 | 1,951,451 | +0.30(+3.12%) |
Oct 30, 2002 | 9.741 | 9.870 | 9.484 | 9.569 | 2,054,045 | -0.17(-1.74%) |
Oct 29, 2002 | 9.670 | 9.827 | 9.582 | 9.739 | 3,314,597 | +0.07(+0.71%) |
Oct 28, 2002 | 10.22 | 10.22 | 9.626 | 9.670 | 1,937,102 | -0.41(-4.05%) |
Oct 25, 2002 | 10.23 | 10.28 | 9.870 | 10.08 | 3,467,651 | -0.15(-1.49%) |
Oct 24, 2002 | 10.54 | 10.63 | 10.20 | 10.23 | 3,244,048 | -0.31(-2.92%) |
Oct 23, 2002 | 10.33 | 10.59 | 10.25 | 10.54 | 2,937,459 | +0.18(+1.78%) |
Oct 22, 2002 | 10.67 | 10.68 | 10.20 | 10.35 | 2,398,897 | -0.36(-3.34%) |
Oct 21, 2002 | 10.23 | 10.74 | 10.04 | 10.71 | 2,334,566 | +0.48(+4.70%) |
Oct 18, 2002 | 10.44 | 10.44 | 10.11 | 10.23 | 2,566,301 | -0.21(-2.02%) |
Oct 17, 2002 | 10.04 | 10.45 | 10.01 | 10.44 | 4,708,354 | +0.91(+9.52%) |
Oct 16, 2002 | 9.774 | 9.824 | 9.465 | 9.534 | 1,886,402 | -0.32(-3.27%) |
Oct 15, 2002 | 9.471 | 9.858 | 9.429 | 9.856 | 3,082,623 | +0.60(+6.51%) |
Oct 14, 2002 | 9.300 | 9.415 | 9.210 | 9.254 | 1,822,550 | -0.09(-0.98%) |
Oct 11, 2002 | 9.124 | 9.640 | 9.124 | 9.346 | 3,469,086 | +0.22(+2.43%) |
Oct 10, 2002 | 8.750 | 9.164 | 8.614 | 9.124 | 3,893,575 | +0.32(+3.66%) |
Oct 09, 2002 | 9.116 | 9.137 | 8.760 | 8.802 | 4,547,885 | -0.54(-5.75%) |
Oct 08, 2002 | 9.178 | 9.471 | 8.842 | 9.339 | 3,496,828 | +0.34(+3.84%) |
Oct 07, 2002 | 9.408 | 9.450 | 8.911 | 8.994 | 4,542,145 | -0.43(-4.55%) |
Oct 04, 2002 | 9.891 | 10.14 | 9.239 | 9.423 | 4,996,767 | -0.46(-4.63%) |
Oct 03, 2002 | 10.19 | 10.29 | 9.877 | 9.881 | 3,950,492 | -0.49(-4.74%) |
Oct 02, 2002 | 10.44 | 10.76 | 10.31 | 10.37 | 3,651,796 | -0.20(-1.94%) |
Oct 01, 2002 | 10.43 | 10.64 | 10.01 | 10.58 | 3,157,715 | +0.37(+3.58%) |
Sep 30, 2002 | 10.17 | 10.37 | 9.850 | 10.21 | 2,750,924 | -0.01(-0.08%) |
Sep 27, 2002 | 10.45 | 10.57 | 10.18 | 10.22 | 2,075,090 | -0.31(-2.92%) |
Sep 26, 2002 | 10.27 | 10.64 | 10.21 | 10.53 | 4,265,690 | +0.44(+4.33%) |
Sep 25, 2002 | 9.835 | 10.20 | 9.638 | 10.09 | 4,672,003 | +0.26(+2.62%) |
Sep 24, 2002 | 10.14 | 10.15 | 9.816 | 9.833 | 3,416,952 | -0.31(-3.03%) |
Sep 23, 2002 | 10.18 | 10.40 | 9.990 | 10.14 | 3,133,322 | -0.04(-0.39%) |
Sep 20, 2002 | 9.806 | 10.20 | 9.806 | 10.18 | 4,088,002 | +0.36(+3.64%) |
Sep 19, 2002 | 10.29 | 10.29 | 9.822 | 9.822 | 1,482,720 | -0.68(-6.49%) |
Sep 18, 2002 | 10.58 | 10.72 | 10.41 | 10.50 | 4,124,114 | -0.29(-2.66%) |
Sep 17, 2002 | 11.03 | 11.07 | 10.79 | 10.79 | 1,870,379 | -0.13(-1.21%) |
Sep 16, 2002 | 10.77 | 11.08 | 10.70 | 10.92 | 3,414,800 | +0.12(+1.14%) |
Sep 13, 2002 | 10.47 | 10.81 | 10.35 | 10.80 | 1,968,430 | +0.32(+3.09%) |
Sep 12, 2002 | 10.69 | 10.70 | 10.42 | 10.47 | 1,589,858 | -0.27(-2.51%) |
Sep 11, 2002 | 10.66 | 10.86 | 10.64 | 10.74 | 992,944 | +0.13(+1.24%) |
Sep 10, 2002 | 10.74 | 10.75 | 10.50 | 10.61 | 2,137,986 | -0.13(-1.17%) |
Sep 09, 2002 | 10.30 | 10.75 | 10.19 | 10.74 | 2,487,143 | +0.44(+4.28%) |
Sep 06, 2002 | 10.45 | 10.53 | 10.10 | 10.30 | 1,608,273 | +0.07(+0.72%) |
Sep 05, 2002 | 9.996 | 10.39 | 9.921 | 10.22 | 2,349,394 | +0.23(+2.28%) |
Sep 04, 2002 | 9.617 | 10.03 | 9.555 | 9.996 | 2,348,676 | +0.57(+6.06%) |
Sep 03, 2002 | 10.03 | 10.03 | 9.421 | 9.425 | 2,121,963 | -0.60(-5.99%) |
Aug 30, 2002 | 10.06 | 10.33 | 9.983 | 10.03 | 2,154,966 | -0.02(-0.23%) |
Aug 29, 2002 | 10.14 | 10.17 | 9.994 | 10.05 | 1,900,990 | -0.25(-2.44%) |
Aug 28, 2002 | 10.36 | 10.51 | 10.24 | 10.30 | 969,746 | -0.12(-1.12%) |
Aug 27, 2002 | 10.70 | 10.70 | 10.38 | 10.42 | 1,304,554 | -0.28(-2.66%) |
Aug 26, 2002 | 10.54 | 10.72 | 10.35 | 10.70 | 1,339,231 | +0.19(+1.77%) |
Aug 23, 2002 | 10.61 | 10.84 | 10.49 | 10.51 | 1,259,355 | -0.24(-2.25%) |
Aug 22, 2002 | 10.36 | 10.76 | 10.34 | 10.76 | 1,337,078 | +0.40(+3.81%) |
Aug 21, 2002 | 10.68 | 10.73 | 10.21 | 10.36 | 1,696,040 | -0.24(-2.23%) |
Aug 20, 2002 | 10.75 | 10.75 | 10.51 | 10.60 | 406,552 | +0.14(+1.38%) |
Aug 16, 2002 | 10.19 | 10.50 | 10.04 | 10.45 | 1,897,403 | +0.10(+0.97%) |
Aug 15, 2002 | 9.931 | 10.44 | 9.921 | 10.35 | 3,299,530 | +0.55(+5.65%) |
Aug 14, 2002 | 9.617 | 9.806 | 9.421 | 9.799 | 2,546,452 | +0.18(+1.87%) |
Aug 13, 2002 | 9.712 | 9.879 | 9.567 | 9.620 | 1,569,770 | -0.13(-1.37%) |
Aug 12, 2002 | 9.806 | 9.808 | 9.565 | 9.753 | 1,809,157 | +0.45(+4.88%) |
Aug 07, 2002 | 9.565 | 9.586 | 9.045 | 9.300 | 2,300,129 | +0.03(+0.34%) |
Aug 06, 2002 | 8.886 | 9.406 | 8.886 | 9.268 | 2,246,081 | +0.49(+5.52%) |
Aug 05, 2002 | 8.754 | 8.988 | 8.576 | 8.783 | 3,355,969 | +0.03(+0.36%) |
Aug 02, 2002 | 9.492 | 9.494 | 8.635 | 8.752 | 3,008,726 | -0.76(-7.98%) |
Aug 01, 2002 | 9.534 | 9.691 | 9.210 | 9.511 | 2,760,251 | -0.15(-1.56%) |
Jul 31, 2002 | 9.931 | 10.04 | 9.540 | 9.661 | 2,242,494 | -0.23(-2.30%) |
Jul 30, 2002 | 9.910 | 10.21 | 9.680 | 9.889 | 3,062,295 | -0.10(-1.05%) |
Jul 29, 2002 | 9.335 | 10.06 | 9.335 | 9.994 | 2,657,656 | +0.87(+9.56%) |
Jul 26, 2002 | 9.275 | 9.448 | 8.961 | 9.122 | 3,215,828 | -0.15(-1.58%) |
Jul 25, 2002 | 9.360 | 9.730 | 8.792 | 9.268 | 3,820,156 | -0.09(-0.96%) |
Jul 24, 2002 | 8.792 | 9.398 | 8.509 | 9.358 | 3,228,742 | +0.46(+5.19%) |
Jul 23, 2002 | 8.562 | 8.999 | 8.541 | 8.896 | 3,592,487 | +0.45(+5.37%) |
Jul 22, 2002 | 8.980 | 9.241 | 8.378 | 8.442 | 5,036,465 | -0.54(-5.98%) |
Jul 19, 2002 | 9.419 | 9.707 | 8.955 | 8.980 | 3,018,531 | -0.61(-6.32%) |
Jul 17, 2002 | 9.670 | 10.03 | 9.178 | 9.586 | 4,965,438 | -0.56(-5.56%) |
Jul 12, 2002 | 10.39 | 10.42 | 9.992 | 10.15 | 430,467 | -0.19(-1.84%) |
Jul 11, 2002 | 10.43 | 10.54 | 10.08 | 10.34 | 4,796,599 | -0.05(-0.44%) |
Jul 10, 2002 | 10.87 | 10.96 | 10.38 | 10.39 | 2,850,649 | -0.48(-4.46%) |
Jul 09, 2002 | 10.86 | 11.20 | 10.82 | 10.87 | 3,601,575 | +0.01(+0.10%) |
Jul 08, 2002 | 10.89 | 10.93 | 10.71 | 10.86 | 1,684,800 | +0.01(+0.10%) |
Jul 05, 2002 | 10.62 | 10.93 | 10.52 | 10.85 | 984,095 | +0.36(+3.39%) |
Jul 04, 2002 | 10.36 | 10.52 | 9.952 | 10.50 | 2,919,523 | +0.00(+0.00%) |
Jul 03, 2002 | 10.36 | 10.52 | 9.952 | 10.50 | 2,919,523 | +0.08(+0.74%) |
Jul 02, 2002 | 10.98 | 10.98 | 10.32 | 10.42 | 2,825,777 | -0.56(-5.09%) |
Jul 01, 2002 | 10.91 | 11.06 | 10.86 | 10.98 | 3,101,754 | +0.21(+1.92%) |
Jun 28, 2002 | 10.69 | 11.06 | 10.66 | 10.77 | 3,048,185 | +0.09(+0.80%) |
Jun 27, 2002 | 10.90 | 11.02 | 10.53 | 10.68 | 2,617,957 | -0.11(-1.03%) |
Jun 26, 2002 | 10.56 | 10.81 | 10.42 | 10.79 | 3,951,927 | +0.24(+2.26%) |
Jun 25, 2002 | 11.24 | 11.37 | 10.46 | 10.56 | 5,097,687 | -0.34(-3.11%) |
Jun 21, 2002 | 11.00 | 11.03 | 10.75 | 10.89 | 3,384,189 | +0.08(+0.75%) |
Jun 20, 2002 | 10.61 | 10.87 | 10.60 | 10.81 | 2,442,422 | +0.29(+2.76%) |
Jun 19, 2002 | 10.43 | 10.84 | 10.29 | 10.52 | 3,676,906 | +0.20(+1.95%) |
Jun 18, 2002 | 10.23 | 10.49 | 10.19 | 10.32 | 2,484,034 | +0.21(+2.05%) |
Jun 17, 2002 | 9.785 | 10.24 | 9.785 | 10.12 | 2,382,396 | +0.37(+3.82%) |
Jun 14, 2002 | 9.833 | 9.887 | 9.513 | 9.743 | 3,726,171 | -0.60(-5.76%) |
Jun 12, 2002 | 10.39 | 10.64 | 10.26 | 10.34 | 1,951,211 | -0.11(-1.06%) |
Jun 11, 2002 | 10.45 | 10.66 | 10.43 | 10.45 | 167,403 | -0.05(-0.48%) |
Jun 10, 2002 | 10.61 | 10.73 | 10.46 | 10.50 | 1,119,214 | -0.08(-0.77%) |
Jun 07, 2002 | 10.35 | 10.79 | 10.19 | 10.58 | 2,143,248 | +0.19(+1.87%) |
Jun 06, 2002 | 10.32 | 10.62 | 10.29 | 10.39 | 2,561,757 | +0.07(+0.67%) |
Jun 05, 2002 | 10.12 | 10.38 | 10.12 | 10.32 | 3,528,634 | -0.46(-4.23%) |
May 31, 2002 | 10.61 | 10.91 | 10.61 | 10.77 | 1,192,872 | -0.13(-1.21%) |
May 28, 2002 | 11.00 | 11.08 | 10.82 | 10.91 | 1,615,686 | -0.09(-0.84%) |
May 27, 2002 | 10.84 | 11.06 | 10.76 | 11.00 | 1,365,298 | +0.00(+0.00%) |
May 24, 2002 | 10.84 | 11.06 | 10.76 | 11.00 | 1,365,298 | +0.16(+1.49%) |
May 23, 2002 | 10.47 | 10.86 | 10.37 | 10.84 | 2,202,556 | +0.37(+3.49%) |
May 22, 2002 | 10.54 | 10.70 | 10.38 | 10.47 | 1,249,311 | -0.07(-0.63%) |
May 21, 2002 | 10.82 | 10.82 | 10.52 | 10.54 | 1,655,385 | -0.28(-2.63%) |
May 20, 2002 | 10.82 | 10.97 | 10.76 | 10.82 | 994,618 | +0.00(+0.02%) |
May 17, 2002 | 10.56 | 10.83 | 10.52 | 10.82 | 1,760,371 | +0.26(+2.47%) |
May 16, 2002 | 10.75 | 10.78 | 10.45 | 10.56 | 2,644,742 | -0.29(-2.68%) |
May 15, 2002 | 11.02 | 11.08 | 10.85 | 10.85 | 1,396,626 | -0.21(-1.91%) |
May 14, 2002 | 10.55 | 11.13 | 10.47 | 11.06 | 2,361,590 | +0.41(+3.85%) |
May 13, 2002 | 10.66 | 10.75 | 10.47 | 10.65 | 1,848,378 | +0.12(+1.09%) |
May 10, 2002 | 10.76 | 10.76 | 10.52 | 10.54 | 2,173,141 | -0.24(-2.23%) |
May 09, 2002 | 10.82 | 10.98 | 10.69 | 10.78 | 1,383,712 | -0.04(-0.41%) |
May 08, 2002 | 11.00 | 11.11 | 10.64 | 10.82 | 2,578,498 | -0.10(-0.96%) |
May 07, 2002 | 10.73 | 11.05 | 10.73 | 10.92 | 1,843,355 | +0.23(+2.15%) |
May 06, 2002 | 10.98 | 11.21 | 10.69 | 10.69 | 2,366,851 | -0.36(-3.25%) |
May 03, 2002 | 10.87 | 11.07 | 10.81 | 11.05 | 1,929,210 | +0.09(+0.84%) |
May 02, 2002 | 10.58 | 10.96 | 10.50 | 10.96 | 3,979,429 | +0.18(+1.71%) |