Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.80 | 14.12 | 13.80 | 14.08 | 1,518,307 | +0.32(+2.34%) |
May 29, 2003 | 14.07 | 14.12 | 13.53 | 13.76 | 2,817,835 | -0.20(-1.41%) |
May 28, 2003 | 14.22 | 14.22 | 13.95 | 13.96 | 2,457,506 | -0.25(-1.77%) |
May 27, 2003 | 14.37 | 14.37 | 13.99 | 14.21 | 2,805,880 | -0.16(-1.13%) |
May 23, 2003 | 13.99 | 14.45 | 13.98 | 14.37 | 2,175,842 | +0.38(+2.72%) |
May 22, 2003 | 13.92 | 14.02 | 13.80 | 13.99 | 1,330,133 | +0.05(+0.39%) |
May 21, 2003 | 13.63 | 13.94 | 13.58 | 13.94 | 1,595,059 | +0.30(+2.21%) |
May 20, 2003 | 13.63 | 13.77 | 13.51 | 13.63 | 1,262,705 | +0.05(+0.40%) |
May 19, 2003 | 13.74 | 13.76 | 13.45 | 13.58 | 1,360,977 | -0.22(-1.61%) |
May 16, 2003 | 13.77 | 13.87 | 13.62 | 13.80 | 1,300,005 | +0.03(+0.24%) |
May 15, 2003 | 13.68 | 13.80 | 13.64 | 13.77 | 1,463,552 | +0.18(+1.29%) |
May 14, 2003 | 13.67 | 13.74 | 13.51 | 13.59 | 1,327,502 | -0.08(-0.58%) |
May 13, 2003 | 13.57 | 13.76 | 13.55 | 13.67 | 1,617,296 | +0.08(+0.62%) |
May 12, 2003 | 13.53 | 13.66 | 13.53 | 13.59 | 3,234,353 | +0.13(+0.96%) |
May 09, 2003 | 13.17 | 13.47 | 13.17 | 13.46 | 2,122,522 | +0.33(+2.48%) |
May 08, 2003 | 13.01 | 13.18 | 12.97 | 13.13 | 1,396,125 | +0.06(+0.48%) |
May 07, 2003 | 13.07 | 13.13 | 12.91 | 13.07 | 1,618,252 | -0.04(-0.29%) |
May 06, 2003 | 12.94 | 13.26 | 12.94 | 13.11 | 1,397,560 | +0.08(+0.61%) |
May 05, 2003 | 13.04 | 13.15 | 12.90 | 13.03 | 1,598,168 | -0.08(-0.57%) |
May 02, 2003 | 12.65 | 13.18 | 12.63 | 13.10 | 2,072,549 | +0.39(+3.06%) |
May 01, 2003 | 12.53 | 12.80 | 12.33 | 12.71 | 4,173,791 | +0.40(+3.23%) |
Apr 30, 2003 | 12.28 | 12.40 | 12.04 | 12.32 | 2,373,580 | +0.04(+0.34%) |
Apr 29, 2003 | 12.37 | 12.38 | 12.13 | 12.28 | 1,455,901 | -0.06(-0.51%) |
Apr 28, 2003 | 12.02 | 12.40 | 12.02 | 12.34 | 1,788,255 | +0.34(+2.86%) |
Apr 25, 2003 | 12.07 | 12.17 | 11.92 | 11.99 | 1,133,589 | -0.16(-1.31%) |
Apr 24, 2003 | 12.35 | 12.42 | 12.12 | 12.15 | 2,349,670 | -0.23(-1.86%) |
Apr 23, 2003 | 11.98 | 12.42 | 11.97 | 12.38 | 2,940,256 | +0.38(+3.17%) |
Apr 22, 2003 | 12.09 | 12.12 | 11.78 | 12.00 | 2,446,268 | -0.13(-1.07%) |
Apr 21, 2003 | 12.25 | 12.30 | 12.04 | 12.13 | 1,600,798 | -0.13(-1.02%) |
Apr 17, 2003 | 12.08 | 12.33 | 12.04 | 12.26 | 1,591,234 | +0.20(+1.70%) |
Apr 16, 2003 | 12.17 | 12.21 | 11.97 | 12.05 | 2,330,781 | +0.03(+0.24%) |
Apr 15, 2003 | 11.83 | 12.07 | 11.79 | 12.02 | 2,928,062 | +0.20(+1.66%) |
Apr 14, 2003 | 11.57 | 11.83 | 11.56 | 11.83 | 1,563,019 | +0.29(+2.54%) |
Apr 11, 2003 | 11.73 | 11.79 | 11.43 | 11.53 | 1,193,126 | -0.10(-0.86%) |
Apr 10, 2003 | 11.69 | 11.70 | 11.49 | 11.64 | 1,186,670 | +0.05(+0.40%) |
Apr 09, 2003 | 11.77 | 12.00 | 11.51 | 11.59 | 1,981,211 | -0.19(-1.60%) |
Apr 08, 2003 | 11.79 | 11.84 | 11.71 | 11.78 | 2,017,794 | +0.05(+0.46%) |
Apr 07, 2003 | 11.96 | 12.09 | 11.68 | 11.72 | 1,860,225 | +0.01(+0.11%) |
Apr 04, 2003 | 11.75 | 11.86 | 11.54 | 11.71 | 2,423,314 | +0.00(+0.00%) |
Apr 03, 2003 | 11.98 | 11.98 | 11.68 | 11.71 | 1,093,659 | -0.20(-1.72%) |
Apr 02, 2003 | 11.66 | 11.96 | 11.57 | 11.92 | 1,948,932 | +0.25(+2.15%) |
Apr 01, 2003 | 11.53 | 11.71 | 11.46 | 11.66 | 3,110,498 | +0.12(+1.05%) |
Mar 31, 2003 | 11.69 | 11.71 | 11.46 | 11.54 | 1,077,878 | -0.18(-1.57%) |
Mar 28, 2003 | 11.82 | 11.86 | 11.69 | 11.73 | 1,120,678 | -0.09(-0.78%) |
Mar 27, 2003 | 11.87 | 11.90 | 11.73 | 11.82 | 1,393,973 | -0.04(-0.35%) |
Mar 26, 2003 | 11.78 | 11.94 | 11.67 | 11.86 | 2,280,808 | +0.00(+0.04%) |
Mar 25, 2003 | 11.72 | 12.02 | 11.59 | 11.86 | 2,027,598 | +0.14(+1.21%) |
Mar 24, 2003 | 12.04 | 12.06 | 11.64 | 11.71 | 1,155,348 | -0.51(-4.14%) |
Mar 21, 2003 | 11.95 | 12.22 | 11.81 | 12.22 | 2,510,587 | +0.46(+3.87%) |
Mar 20, 2003 | 11.71 | 11.77 | 11.45 | 11.76 | 1,685,679 | +0.06(+0.50%) |
Mar 19, 2003 | 11.65 | 11.76 | 11.45 | 11.71 | 1,526,437 | +0.10(+0.83%) |
Mar 18, 2003 | 11.61 | 11.67 | 11.47 | 11.61 | 1,410,710 | +0.03(+0.25%) |
Mar 17, 2003 | 11.19 | 11.61 | 11.17 | 11.58 | 1,965,909 | +0.31(+2.75%) |
Mar 14, 2003 | 11.27 | 11.34 | 11.10 | 11.27 | 1,110,875 | +0.08(+0.71%) |
Mar 13, 2003 | 10.96 | 11.21 | 10.78 | 11.19 | 1,176,389 | +0.42(+3.88%) |
Mar 12, 2003 | 10.64 | 10.79 | 10.56 | 10.77 | 2,059,637 | +0.10(+0.98%) |
Mar 11, 2003 | 10.75 | 10.85 | 10.64 | 10.67 | 1,440,598 | -0.09(-0.85%) |
Mar 10, 2003 | 11.02 | 11.03 | 10.70 | 10.76 | 1,861,181 | -0.31(-2.80%) |
Mar 07, 2003 | 11.07 | 11.10 | 10.87 | 11.07 | 1,805,470 | +0.00(+0.04%) |
Mar 06, 2003 | 11.57 | 11.57 | 10.82 | 11.07 | 4,179,290 | -0.53(-4.58%) |
Mar 05, 2003 | 11.49 | 11.63 | 11.44 | 11.60 | 2,508,435 | +0.09(+0.76%) |
Mar 04, 2003 | 11.43 | 11.54 | 11.40 | 11.51 | 4,427,002 | +0.10(+0.92%) |
Mar 03, 2003 | 11.50 | 11.60 | 11.39 | 11.41 | 1,898,243 | -0.05(-0.47%) |
Feb 28, 2003 | 11.38 | 11.52 | 11.36 | 11.46 | 2,058,203 | +0.08(+0.74%) |
Feb 27, 2003 | 11.37 | 11.49 | 11.24 | 11.38 | 856,707 | +0.04(+0.37%) |
Feb 26, 2003 | 11.48 | 11.50 | 11.30 | 11.33 | 1,076,444 | -0.20(-1.71%) |
Feb 25, 2003 | 11.49 | 11.56 | 11.29 | 11.53 | 2,697,088 | +0.04(+0.33%) |
Feb 24, 2003 | 11.45 | 11.63 | 11.40 | 11.49 | 5,172,766 | +0.04(+0.37%) |
Feb 21, 2003 | 11.08 | 11.45 | 11.00 | 11.45 | 2,432,639 | +0.50(+4.58%) |
Feb 20, 2003 | 11.31 | 11.38 | 10.93 | 10.95 | 2,972,774 | -0.34(-3.04%) |
Feb 19, 2003 | 11.53 | 11.53 | 11.18 | 11.29 | 1,348,783 | -0.27(-2.31%) |
Feb 18, 2003 | 11.40 | 11.63 | 11.40 | 11.56 | 1,415,492 | +0.23(+1.99%) |
Feb 14, 2003 | 10.96 | 11.38 | 10.89 | 11.33 | 2,433,595 | +0.36(+3.28%) |
Feb 13, 2003 | 10.95 | 11.08 | 10.83 | 10.97 | 2,484,764 | +0.05(+0.50%) |
Feb 12, 2003 | 11.28 | 11.31 | 10.92 | 10.92 | 3,311,823 | -0.36(-3.15%) |
Feb 11, 2003 | 11.54 | 11.55 | 11.28 | 11.28 | 3,108,106 | -0.23(-1.96%) |
Feb 10, 2003 | 11.63 | 11.71 | 11.33 | 11.50 | 2,815,205 | -0.16(-1.40%) |
Feb 07, 2003 | 11.83 | 11.92 | 11.58 | 11.66 | 985,823 | -0.10(-0.85%) |
Feb 06, 2003 | 11.90 | 11.93 | 11.63 | 11.76 | 2,178,711 | -0.13(-1.12%) |
Feb 05, 2003 | 12.10 | 12.30 | 11.90 | 11.90 | 2,369,994 | -0.20(-1.63%) |
Feb 04, 2003 | 12.16 | 12.17 | 11.97 | 12.10 | 1,848,748 | -0.11(-0.89%) |
Feb 03, 2003 | 12.66 | 12.73 | 12.16 | 12.20 | 3,191,075 | -0.48(-3.79%) |
Jan 31, 2003 | 12.23 | 12.71 | 12.23 | 12.68 | 2,800,619 | +0.45(+3.69%) |
Jan 30, 2003 | 12.11 | 12.30 | 12.02 | 12.23 | 4,406,200 | +0.26(+2.20%) |
Jan 29, 2003 | 11.94 | 12.01 | 11.71 | 11.97 | 2,053,660 | +0.03(+0.25%) |
Jan 28, 2003 | 11.98 | 12.02 | 11.83 | 11.94 | 1,468,813 | +0.04(+0.35%) |
Jan 27, 2003 | 12.07 | 12.23 | 11.89 | 11.90 | 1,999,622 | -0.13(-1.04%) |
Jan 24, 2003 | 12.31 | 12.40 | 11.94 | 12.02 | 2,576,579 | -0.28(-2.31%) |
Jan 23, 2003 | 12.80 | 12.80 | 12.23 | 12.31 | 3,151,623 | -0.41(-3.25%) |
Jan 22, 2003 | 12.51 | 12.90 | 12.45 | 12.72 | 2,501,740 | +0.30(+2.42%) |
Jan 21, 2003 | 12.82 | 12.82 | 12.40 | 12.42 | 1,263,901 | -0.32(-2.50%) |
Jan 17, 2003 | 12.84 | 12.88 | 12.71 | 12.74 | 2,763,797 | -0.14(-1.10%) |
Jan 16, 2003 | 13.13 | 13.21 | 12.80 | 12.88 | 1,881,027 | -0.24(-1.85%) |
Jan 15, 2003 | 13.26 | 13.26 | 13.05 | 13.12 | 2,151,692 | -0.08(-0.63%) |
Jan 14, 2003 | 13.17 | 13.28 | 13.07 | 13.21 | 4,694,319 | +0.03(+0.25%) |
Jan 13, 2003 | 13.09 | 13.30 | 13.04 | 13.17 | 2,535,214 | +0.14(+1.06%) |
Jan 10, 2003 | 12.99 | 13.10 | 12.97 | 13.04 | 2,464,201 | +0.00(+0.00%) |
Jan 09, 2003 | 12.82 | 13.07 | 12.82 | 13.04 | 4,862,409 | +0.15(+1.14%) |
Jan 08, 2003 | 12.98 | 13.03 | 12.60 | 12.89 | 2,025,207 | -0.09(-0.71%) |
Jan 07, 2003 | 13.04 | 13.05 | 12.83 | 12.98 | 3,175,773 | -0.02(-0.13%) |
Jan 06, 2003 | 12.68 | 13.12 | 12.68 | 13.00 | 4,402,374 | +0.38(+3.05%) |
Jan 03, 2003 | 12.57 | 12.67 | 12.47 | 12.61 | 2,699,957 | -0.06(-0.49%) |
Jan 02, 2003 | 12.36 | 12.74 | 12.26 | 12.68 | 1,754,302 | +0.39(+3.16%) |
Dec 31, 2002 | 12.26 | 12.39 | 12.17 | 12.29 | 965,500 | -0.01(-0.10%) |
Dec 30, 2002 | 12.25 | 12.44 | 12.15 | 12.30 | 1,129,764 | +0.00(+0.00%) |
Dec 27, 2002 | 12.51 | 12.52 | 12.27 | 12.30 | 836,862 | -0.24(-1.90%) |
Dec 26, 2002 | 12.57 | 12.74 | 12.51 | 12.54 | 799,084 | +0.02(+0.13%) |
Dec 24, 2002 | 12.76 | 12.78 | 12.51 | 12.52 | 636,732 | -0.30(-2.32%) |
Dec 23, 2002 | 12.82 | 12.91 | 12.79 | 12.82 | 1,558,237 | -0.05(-0.42%) |
Dec 20, 2002 | 12.67 | 12.87 | 12.67 | 12.87 | 1,795,906 | +0.26(+2.02%) |
Dec 19, 2002 | 12.56 | 12.71 | 12.48 | 12.62 | 2,543,822 | +0.03(+0.20%) |
Dec 18, 2002 | 12.59 | 12.67 | 12.56 | 12.59 | 2,600,251 | +0.05(+0.37%) |
Dec 17, 2002 | 12.36 | 12.63 | 12.34 | 12.55 | 2,032,619 | +0.10(+0.84%) |
Dec 16, 2002 | 12.17 | 12.48 | 12.17 | 12.44 | 2,727,215 | +0.23(+1.85%) |
Dec 13, 2002 | 12.11 | 12.25 | 11.96 | 12.22 | 2,400,599 | +0.07(+0.59%) |
Dec 12, 2002 | 12.16 | 12.20 | 12.12 | 12.15 | 2,019,229 | -0.05(-0.45%) |
Dec 11, 2002 | 12.07 | 12.26 | 12.03 | 12.20 | 1,342,088 | +0.03(+0.27%) |
Dec 10, 2002 | 12.17 | 12.34 | 12.08 | 12.17 | 5,759,047 | +0.04(+0.31%) |
Dec 09, 2002 | 12.53 | 12.56 | 12.12 | 12.13 | 1,201,256 | -0.57(-4.51%) |
Dec 06, 2002 | 12.33 | 12.79 | 12.22 | 12.70 | 1,101,550 | +0.28(+2.22%) |
Dec 05, 2002 | 12.68 | 12.69 | 12.23 | 12.43 | 1,369,106 | -0.24(-1.88%) |
Dec 04, 2002 | 12.77 | 12.92 | 12.63 | 12.66 | 2,810,662 | -0.19(-1.46%) |
Dec 03, 2002 | 13.11 | 13.13 | 12.79 | 12.85 | 2,450,572 | -0.29(-2.20%) |
Dec 02, 2002 | 13.04 | 13.21 | 12.83 | 13.14 | 2,474,960 | +0.23(+1.75%) |
Nov 29, 2002 | 12.88 | 12.92 | 12.79 | 12.91 | 852,882 | +0.00(+0.03%) |
Nov 27, 2002 | 12.53 | 12.92 | 12.47 | 12.91 | 3,257,546 | +0.40(+3.21%) |
Nov 26, 2002 | 12.82 | 12.84 | 12.47 | 12.51 | 2,138,063 | -0.41(-3.14%) |
Nov 25, 2002 | 12.67 | 13.00 | 12.57 | 12.91 | 1,884,614 | -0.04(-0.29%) |
Nov 22, 2002 | 13.04 | 13.13 | 12.88 | 12.95 | 2,118,218 | -0.24(-1.84%) |
Nov 21, 2002 | 12.55 | 13.24 | 12.54 | 13.20 | 2,119,174 | +0.55(+4.37%) |
Nov 20, 2002 | 12.42 | 12.78 | 12.40 | 12.64 | 1,933,391 | +0.15(+1.24%) |
Nov 19, 2002 | 12.38 | 12.57 | 12.22 | 12.49 | 1,817,665 | +0.05(+0.40%) |
Nov 18, 2002 | 12.57 | 12.64 | 12.34 | 12.44 | 1,836,554 | +0.06(+0.47%) |
Nov 15, 2002 | 12.11 | 12.46 | 12.11 | 12.38 | 1,127,373 | +0.19(+1.54%) |
Nov 14, 2002 | 11.96 | 12.38 | 11.94 | 12.19 | 1,526,676 | +0.33(+2.82%) |
Nov 13, 2002 | 11.66 | 11.94 | 11.44 | 11.86 | 1,602,950 | +0.16(+1.39%) |
Nov 12, 2002 | 11.49 | 11.75 | 11.49 | 11.69 | 2,597,860 | +0.23(+1.97%) |
Nov 11, 2002 | 11.93 | 11.94 | 11.42 | 11.47 | 1,242,142 | -0.50(-4.16%) |
Nov 08, 2002 | 11.92 | 12.27 | 11.79 | 11.97 | 1,253,380 | -0.03(-0.28%) |
Nov 07, 2002 | 12.29 | 12.30 | 11.94 | 12.00 | 1,209,863 | -0.32(-2.58%) |
Nov 06, 2002 | 12.33 | 12.37 | 12.20 | 12.32 | 1,516,394 | +0.00(+0.03%) |
Nov 05, 2002 | 12.36 | 12.48 | 12.22 | 12.31 | 1,599,363 | -0.05(-0.37%) |
Nov 04, 2002 | 12.58 | 12.63 | 12.33 | 12.36 | 3,721,885 | +0.02(+0.14%) |
Nov 01, 2002 | 11.85 | 12.39 | 11.81 | 12.34 | 2,081,157 | +0.49(+4.17%) |
Oct 31, 2002 | 12.20 | 12.24 | 11.76 | 11.85 | 1,399,233 | -0.38(-3.15%) |
Oct 30, 2002 | 11.65 | 12.25 | 11.65 | 12.23 | 2,262,397 | +0.56(+4.80%) |
Oct 29, 2002 | 12.27 | 12.30 | 11.60 | 11.67 | 2,443,638 | -0.64(-5.16%) |
Oct 28, 2002 | 11.89 | 12.31 | 11.89 | 12.31 | 2,405,859 | +0.48(+4.07%) |
Oct 25, 2002 | 11.86 | 11.88 | 11.61 | 11.83 | 1,479,572 | +0.08(+0.64%) |
Oct 24, 2002 | 11.21 | 12.02 | 11.10 | 11.75 | 3,134,169 | +0.54(+4.85%) |
Oct 23, 2002 | 11.01 | 11.21 | 10.51 | 11.21 | 2,391,991 | +0.06(+0.52%) |
Oct 22, 2002 | 10.91 | 11.33 | 10.87 | 11.15 | 1,768,170 | +0.24(+2.22%) |
Oct 21, 2002 | 10.69 | 11.04 | 10.69 | 10.91 | 1,134,785 | +0.16(+1.48%) |
Oct 18, 2002 | 10.66 | 10.80 | 10.65 | 10.75 | 1,024,319 | +0.00(+0.00%) |
Oct 17, 2002 | 10.38 | 10.88 | 10.38 | 10.75 | 2,385,775 | +0.36(+3.50%) |
Oct 16, 2002 | 10.46 | 10.66 | 10.33 | 10.38 | 1,517,111 | -0.10(-0.96%) |
Oct 15, 2002 | 10.66 | 10.71 | 10.28 | 10.48 | 1,912,589 | +0.18(+1.74%) |
Oct 14, 2002 | 10.06 | 10.37 | 10.02 | 10.31 | 1,627,816 | +0.31(+3.14%) |
Oct 11, 2002 | 10.08 | 10.28 | 9.966 | 9.991 | 2,817,835 | -0.00(-0.04%) |
Oct 10, 2002 | 9.619 | 10.13 | 9.619 | 9.996 | 1,962,083 | +0.27(+2.80%) |
Oct 09, 2002 | 10.04 | 10.04 | 9.703 | 9.724 | 1,640,728 | -0.37(-3.65%) |
Oct 08, 2002 | 10.27 | 10.27 | 9.954 | 10.09 | 1,712,937 | -0.11(-1.11%) |
Oct 07, 2002 | 10.53 | 10.53 | 10.15 | 10.20 | 2,402,512 | -0.32(-3.02%) |
Oct 04, 2002 | 10.66 | 10.75 | 10.39 | 10.52 | 2,109,610 | -0.10(-0.95%) |
Oct 03, 2002 | 10.25 | 10.68 | 10.07 | 10.62 | 3,278,348 | +0.58(+5.79%) |
Oct 02, 2002 | 10.06 | 10.40 | 9.895 | 10.04 | 2,551,473 | +0.19(+1.95%) |
Oct 01, 2002 | 9.431 | 9.954 | 9.347 | 9.849 | 2,320,739 | +0.47(+4.99%) |
Sep 30, 2002 | 9.644 | 9.644 | 9.255 | 9.381 | 1,642,880 | -0.35(-3.61%) |
Sep 27, 2002 | 9.975 | 10.06 | 9.724 | 9.732 | 1,812,883 | -0.41(-4.00%) |
Sep 26, 2002 | 10.08 | 10.14 | 9.912 | 10.14 | 645,579 | +0.07(+0.71%) |
Sep 25, 2002 | 9.870 | 10.11 | 9.745 | 10.07 | 1,928,370 | +0.26(+2.64%) |
Sep 24, 2002 | 9.996 | 10.01 | 9.766 | 9.807 | 1,843,727 | -0.27(-2.70%) |
Sep 23, 2002 | 10.29 | 10.29 | 10.02 | 10.08 | 2,011,099 | -0.21(-2.03%) |
Sep 20, 2002 | 10.39 | 10.39 | 10.15 | 10.29 | 2,296,111 | +0.01(+0.08%) |
Sep 19, 2002 | 10.62 | 10.62 | 10.26 | 10.28 | 1,397,799 | -0.45(-4.17%) |
Sep 18, 2002 | 10.77 | 10.89 | 10.69 | 10.73 | 1,299,288 | -0.08(-0.70%) |
Sep 17, 2002 | 11.00 | 11.06 | 10.78 | 10.80 | 1,057,794 | -0.09(-0.84%) |
Sep 16, 2002 | 11.05 | 11.05 | 10.79 | 10.89 | 870,097 | -0.15(-1.36%) |
Sep 13, 2002 | 11.15 | 11.17 | 10.85 | 11.05 | 1,550,586 | -0.18(-1.64%) |
Sep 12, 2002 | 11.29 | 11.36 | 11.10 | 11.23 | 1,529,784 | -0.12(-1.07%) |
Sep 11, 2002 | 11.29 | 11.44 | 11.22 | 11.35 | 1,171,846 | +0.12(+1.08%) |
Sep 10, 2002 | 10.96 | 11.25 | 10.92 | 11.23 | 1,939,607 | +0.32(+2.95%) |
Sep 09, 2002 | 10.87 | 11.00 | 10.62 | 10.91 | 1,076,205 | -0.05(-0.46%) |
Sep 06, 2002 | 10.83 | 10.97 | 10.74 | 10.96 | 1,214,885 | +0.27(+2.54%) |
Sep 05, 2002 | 10.81 | 10.87 | 10.58 | 10.69 | 1,235,448 | -0.15(-1.35%) |
Sep 04, 2002 | 10.91 | 10.99 | 10.73 | 10.83 | 2,068,723 | +0.03(+0.23%) |
Sep 03, 2002 | 11.12 | 11.17 | 10.75 | 10.81 | 1,508,743 | -0.51(-4.47%) |
Aug 30, 2002 | 11.58 | 11.58 | 11.23 | 11.31 | 2,967,753 | -0.46(-3.91%) |
Aug 29, 2002 | 11.64 | 11.77 | 11.38 | 11.77 | 2,733,431 | +0.14(+1.19%) |
Aug 28, 2002 | 11.79 | 11.87 | 11.52 | 11.64 | 907,637 | -0.28(-2.39%) |
Aug 27, 2002 | 12.18 | 12.23 | 11.83 | 11.92 | 3,126,039 | -0.13(-1.08%) |
Aug 26, 2002 | 11.84 | 12.09 | 11.71 | 12.05 | 1,859,508 | +0.32(+2.75%) |
Aug 23, 2002 | 11.79 | 11.80 | 11.62 | 11.73 | 1,734,457 | -0.06(-0.50%) |
Aug 22, 2002 | 11.61 | 11.84 | 11.56 | 11.79 | 95,641 | +0.16(+1.40%) |
Aug 21, 2002 | 11.71 | 11.71 | 11.53 | 11.62 | 4,882,972 | -0.05(-0.39%) |
Aug 20, 2002 | 12.09 | 12.09 | 11.67 | 11.67 | 303,661,504 | -0.21(-1.76%) |
Aug 16, 2002 | 11.79 | 12.09 | 11.65 | 11.88 | 3,274,523 | +0.05(+0.42%) |
Aug 15, 2002 | 11.81 | 11.83 | 11.46 | 11.83 | 1,278,008 | +0.12(+1.00%) |
Aug 14, 2002 | 11.04 | 11.71 | 10.92 | 11.71 | 1,106,332 | +0.67(+6.06%) |
Aug 13, 2002 | 11.03 | 11.46 | 11.01 | 11.04 | 1,207,472 | -0.01(-0.08%) |
Aug 12, 2002 | 10.96 | 11.28 | 10.87 | 11.05 | 638,645 | +0.31(+2.84%) |
Aug 07, 2002 | 10.77 | 10.83 | 10.26 | 10.74 | 1,411,428 | +0.16(+1.54%) |
Aug 06, 2002 | 10.50 | 10.92 | 10.50 | 10.58 | 1,206,277 | +0.09(+0.88%) |
Aug 05, 2002 | 10.97 | 10.97 | 10.46 | 10.49 | 1,302,157 | -0.51(-4.64%) |
Aug 02, 2002 | 11.00 | 11.12 | 10.78 | 11.00 | 1,822,208 | +0.00(+0.00%) |
Aug 01, 2002 | 10.92 | 11.06 | 10.77 | 11.00 | 1,836,793 | -0.13(-1.13%) |
Jul 31, 2002 | 10.50 | 11.17 | 10.50 | 11.12 | 2,186,123 | +0.63(+5.98%) |
Jul 30, 2002 | 10.04 | 10.64 | 9.987 | 10.50 | 2,524,694 | +0.31(+3.04%) |
Jul 29, 2002 | 9.837 | 10.25 | 9.787 | 10.19 | 3,734,080 | +0.52(+5.36%) |
Jul 26, 2002 | 9.912 | 9.996 | 9.519 | 9.669 | 2,642,094 | -0.28(-2.86%) |
Jul 25, 2002 | 9.895 | 10.12 | 9.745 | 9.954 | 3,825,656 | +0.06(+0.63%) |
Jul 24, 2002 | 9.034 | 10.05 | 8.954 | 9.891 | 3,561,925 | +0.61(+6.63%) |
Jul 23, 2002 | 9.347 | 9.682 | 8.837 | 9.276 | 4,197,223 | -0.34(-3.52%) |
Jul 22, 2002 | 10.25 | 10.25 | 9.243 | 9.615 | 4,863,127 | -0.78(-7.52%) |
Jul 19, 2002 | 10.97 | 10.97 | 10.39 | 10.40 | 4,525,273 | -1.33(-11.31%) |
Jul 17, 2002 | 11.96 | 12.15 | 11.71 | 11.72 | 903,572 | -0.12(-1.02%) |
Jul 12, 2002 | 12.11 | 12.11 | 11.65 | 11.84 | 1,120,439 | -0.24(-2.01%) |
Jul 11, 2002 | 11.91 | 12.09 | 11.74 | 12.09 | 2,510,587 | +0.18(+1.51%) |
Jul 10, 2002 | 12.11 | 12.26 | 11.88 | 11.91 | 1,536,718 | -0.21(-1.73%) |
Jul 09, 2002 | 12.30 | 12.30 | 12.12 | 12.12 | 893,529 | -0.16(-1.33%) |
Jul 08, 2002 | 12.34 | 12.34 | 12.28 | 12.28 | 951,153 | -0.06(-0.47%) |
Jul 05, 2002 | 11.74 | 12.38 | 11.65 | 12.34 | 1,153,435 | +0.49(+4.17%) |
Jul 04, 2002 | 11.73 | 11.88 | 11.51 | 11.84 | 1,700,026 | +0.00(+0.00%) |
Jul 03, 2002 | 11.73 | 11.88 | 11.51 | 11.84 | 1,700,026 | +0.21(+1.83%) |
Jul 02, 2002 | 11.88 | 11.88 | 11.56 | 11.63 | 4,134,578 | -0.26(-2.18%) |
Jul 01, 2002 | 12.43 | 12.61 | 11.89 | 11.89 | 1,932,673 | -0.45(-3.63%) |
Jun 28, 2002 | 12.25 | 12.55 | 12.04 | 12.34 | 1,749,281 | +0.09(+0.75%) |
Jun 27, 2002 | 12.04 | 12.30 | 11.82 | 12.25 | 1,813,361 | +0.20(+1.67%) |
Jun 26, 2002 | 12.09 | 12.21 | 11.80 | 12.04 | 2,330,303 | -0.14(-1.17%) |
Jun 25, 2002 | 12.30 | 12.44 | 12.17 | 12.19 | 1,491,767 | +0.03(+0.21%) |
Jun 21, 2002 | 12.09 | 12.23 | 12.08 | 12.16 | 1,396,125 | -0.00(-0.03%) |
Jun 20, 2002 | 12.34 | 12.38 | 12.13 | 12.17 | 4,662,519 | -0.13(-1.02%) |
Jun 19, 2002 | 12.74 | 12.76 | 12.21 | 12.29 | 1,637,141 | -0.44(-3.48%) |
Jun 18, 2002 | 12.85 | 12.85 | 12.61 | 12.74 | 1,525,241 | -0.23(-1.77%) |
Jun 17, 2002 | 12.36 | 12.97 | 12.32 | 12.97 | 1,945,585 | +0.72(+5.84%) |
Jun 14, 2002 | 12.13 | 12.32 | 11.92 | 12.25 | 1,737,804 | -0.23(-1.88%) |
Jun 12, 2002 | 12.30 | 12.54 | 12.25 | 12.48 | 1,895,612 | +0.17(+1.36%) |
Jun 11, 2002 | 12.68 | 12.69 | 12.24 | 12.32 | 1,578,561 | -0.36(-2.87%) |
Jun 10, 2002 | 12.80 | 12.86 | 12.51 | 12.68 | 1,200,299 | -0.16(-1.24%) |
Jun 07, 2002 | 12.46 | 12.89 | 12.34 | 12.84 | 1,504,439 | +0.38(+3.02%) |
Jun 06, 2002 | 12.67 | 12.74 | 12.46 | 12.46 | 1,251,707 | -0.29(-2.30%) |