Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.17 | 11.48 | 11.03 | 11.43 | 1,974,800 | +0.21(+1.87%) |
Apr 29, 2003 | 10.98 | 11.26 | 10.98 | 11.22 | 1,888,900 | +0.24(+2.19%) |
Apr 28, 2003 | 10.75 | 11.05 | 10.71 | 10.98 | 1,247,600 | +0.28(+2.62%) |
Apr 25, 2003 | 11.00 | 11.10 | 10.70 | 10.70 | 1,094,500 | -0.46(-4.12%) |
Apr 24, 2003 | 11.00 | 11.29 | 10.95 | 11.16 | 1,159,000 | +0.07(+0.63%) |
Apr 23, 2003 | 10.92 | 11.20 | 10.92 | 11.09 | 1,607,400 | +0.17(+1.56%) |
Apr 22, 2003 | 10.60 | 10.95 | 10.53 | 10.92 | 1,504,100 | +0.29(+2.73%) |
Apr 21, 2003 | 10.50 | 10.66 | 10.48 | 10.63 | 2,379,900 | +0.18(+1.72%) |
Apr 17, 2003 | 10.50 | 10.58 | 10.29 | 10.45 | 2,498,700 | -0.15(-1.42%) |
Apr 16, 2003 | 10.00 | 11.50 | 10.00 | 10.60 | 4,478,000 | +0.80(+8.16%) |
Apr 15, 2003 | 9.700 | 10.07 | 9.690 | 9.800 | 1,873,700 | +0.05(+0.51%) |
Apr 14, 2003 | 9.800 | 9.880 | 9.650 | 9.750 | 1,045,500 | -0.10(-1.02%) |
Apr 11, 2003 | 10.00 | 10.00 | 9.770 | 9.850 | 735,900 | -0.11(-1.10%) |
Apr 10, 2003 | 9.880 | 9.980 | 9.740 | 9.960 | 697,800 | +0.08(+0.81%) |
Apr 09, 2003 | 10.15 | 10.21 | 9.870 | 9.880 | 1,037,100 | -0.28(-2.76%) |
Apr 08, 2003 | 10.35 | 10.35 | 10.00 | 10.16 | 1,099,400 | -0.21(-2.03%) |
Apr 07, 2003 | 10.20 | 10.60 | 10.20 | 10.37 | 1,304,100 | +0.19(+1.87%) |
Apr 04, 2003 | 10.19 | 10.19 | 10.12 | 10.18 | 638,800 | +0.00(+0.00%) |
Apr 03, 2003 | 10.08 | 10.23 | 9.930 | 10.18 | 1,363,200 | +0.05(+0.49%) |
Apr 02, 2003 | 9.890 | 10.23 | 9.850 | 10.13 | 1,582,000 | +0.24(+2.43%) |
Apr 01, 2003 | 10.00 | 10.00 | 9.780 | 9.890 | 1,608,700 | -0.11(-1.10%) |
Mar 31, 2003 | 10.05 | 10.21 | 9.920 | 10.00 | 1,485,100 | -0.19(-1.86%) |
Mar 28, 2003 | 10.47 | 10.50 | 10.15 | 10.19 | 786,000 | -0.33(-3.14%) |
Mar 27, 2003 | 10.61 | 10.66 | 10.47 | 10.52 | 727,600 | -0.09(-0.85%) |
Mar 26, 2003 | 10.65 | 10.71 | 10.56 | 10.61 | 666,500 | -0.01(-0.09%) |
Mar 25, 2003 | 10.40 | 10.62 | 10.40 | 10.62 | 1,500,000 | +0.14(+1.34%) |
Mar 24, 2003 | 10.89 | 10.89 | 10.40 | 10.48 | 439,200 | -0.48(-4.38%) |
Mar 21, 2003 | 10.96 | 11.00 | 10.79 | 10.96 | 792,700 | +0.10(+0.92%) |
Mar 20, 2003 | 10.65 | 10.89 | 10.52 | 10.86 | 1,022,100 | +0.01(+0.09%) |
Mar 19, 2003 | 10.89 | 10.91 | 10.59 | 10.85 | 829,900 | -0.04(-0.37%) |
Mar 18, 2003 | 10.70 | 11.05 | 10.70 | 10.89 | 1,082,900 | -0.01(-0.09%) |
Mar 17, 2003 | 10.21 | 10.95 | 10.19 | 10.90 | 1,421,400 | +0.72(+7.07%) |
Mar 14, 2003 | 10.20 | 10.50 | 10.14 | 10.18 | 1,988,700 | +0.03(+0.30%) |
Mar 13, 2003 | 10.23 | 10.25 | 9.990 | 10.15 | 2,006,600 | +0.08(+0.79%) |
Mar 12, 2003 | 9.980 | 10.10 | 9.900 | 10.07 | 1,168,200 | +0.07(+0.70%) |
Mar 11, 2003 | 10.15 | 10.32 | 10.00 | 10.00 | 2,096,900 | -0.18(-1.77%) |
Mar 10, 2003 | 10.20 | 10.25 | 10.10 | 10.18 | 1,171,000 | -0.12(-1.17%) |
Mar 07, 2003 | 10.05 | 10.32 | 10.05 | 10.30 | 1,033,300 | +0.15(+1.48%) |
Mar 06, 2003 | 10.15 | 10.25 | 10.12 | 10.15 | 1,068,600 | -0.15(-1.46%) |
Mar 05, 2003 | 10.41 | 10.43 | 10.25 | 10.30 | 1,328,500 | -0.13(-1.25%) |
Mar 04, 2003 | 10.63 | 12.24 | 10.40 | 10.43 | 1,011,500 | -0.20(-1.88%) |
Mar 03, 2003 | 10.75 | 10.79 | 10.59 | 10.63 | 929,500 | +0.04(+0.38%) |
Feb 28, 2003 | 10.55 | 10.67 | 10.55 | 10.59 | 924,500 | +0.03(+0.28%) |
Feb 27, 2003 | 10.55 | 10.62 | 10.45 | 10.56 | 797,800 | +0.10(+0.96%) |
Feb 26, 2003 | 10.31 | 10.74 | 10.31 | 10.46 | 1,152,100 | +0.13(+1.26%) |
Feb 25, 2003 | 10.12 | 10.35 | 10.10 | 10.33 | 1,260,800 | +0.16(+1.57%) |
Feb 24, 2003 | 10.15 | 10.24 | 10.09 | 10.17 | 1,211,000 | -0.06(-0.59%) |
Feb 21, 2003 | 10.25 | 10.31 | 10.18 | 10.23 | 1,045,300 | -0.05(-0.49%) |
Feb 20, 2003 | 10.07 | 10.28 | 10.02 | 10.28 | 1,560,500 | +0.22(+2.19%) |
Feb 19, 2003 | 10.02 | 10.15 | 9.950 | 10.06 | 917,700 | +0.06(+0.60%) |
Feb 18, 2003 | 9.850 | 10.04 | 9.850 | 10.00 | 1,987,500 | +0.15(+1.52%) |
Feb 14, 2003 | 9.580 | 9.890 | 9.580 | 9.850 | 2,360,700 | +0.27(+2.82%) |
Feb 13, 2003 | 9.480 | 9.600 | 9.280 | 9.580 | 1,106,900 | +0.07(+0.74%) |
Feb 12, 2003 | 9.620 | 9.670 | 9.430 | 9.510 | 722,800 | -0.14(-1.45%) |
Feb 11, 2003 | 9.610 | 9.790 | 9.520 | 9.650 | 1,038,100 | +0.06(+0.63%) |
Feb 10, 2003 | 9.500 | 9.630 | 9.410 | 9.590 | 1,043,100 | +0.08(+0.84%) |
Feb 07, 2003 | 9.670 | 9.670 | 9.500 | 9.510 | 990,100 | -0.11(-1.14%) |
Feb 06, 2003 | 9.670 | 9.670 | 9.570 | 9.620 | 985,200 | -0.08(-0.82%) |
Feb 05, 2003 | 9.750 | 9.820 | 9.570 | 9.700 | 1,039,700 | +0.06(+0.62%) |
Feb 04, 2003 | 9.750 | 9.820 | 9.600 | 9.640 | 931,900 | -0.16(-1.63%) |
Feb 03, 2003 | 9.550 | 9.910 | 9.520 | 9.800 | 1,262,600 | -0.12(-1.21%) |
Jan 31, 2003 | 9.600 | 9.990 | 9.560 | 9.920 | 1,434,400 | +0.22(+2.27%) |
Jan 30, 2003 | 10.10 | 10.29 | 9.700 | 9.700 | 1,273,100 | -0.38(-3.77%) |
Jan 29, 2003 | 10.27 | 10.27 | 9.940 | 10.08 | 1,228,800 | -0.29(-2.80%) |
Jan 28, 2003 | 10.04 | 10.37 | 9.950 | 10.37 | 1,608,700 | +0.38(+3.80%) |
Jan 27, 2003 | 10.00 | 10.13 | 9.850 | 9.990 | 1,654,600 | -0.03(-0.30%) |
Jan 24, 2003 | 10.29 | 10.29 | 9.960 | 10.02 | 1,808,800 | -0.27(-2.62%) |
Jan 23, 2003 | 10.01 | 10.30 | 10.00 | 10.29 | 1,469,300 | +0.28(+2.80%) |
Jan 22, 2003 | 9.600 | 10.18 | 9.600 | 10.01 | 2,555,200 | +0.41(+4.27%) |
Jan 21, 2003 | 9.800 | 9.850 | 9.500 | 9.600 | 2,527,700 | -0.25(-2.54%) |
Jan 17, 2003 | 9.850 | 9.870 | 9.700 | 9.850 | 2,257,400 | -0.15(-1.50%) |
Jan 16, 2003 | 9.820 | 10.00 | 9.820 | 10.00 | 2,805,900 | +0.00(+0.00%) |
Jan 15, 2003 | 10.05 | 10.13 | 9.800 | 10.00 | 2,498,700 | -0.20(-1.96%) |
Jan 14, 2003 | 10.00 | 10.22 | 9.920 | 10.20 | 1,600,300 | +0.20(+2.00%) |
Jan 13, 2003 | 10.21 | 10.31 | 9.930 | 10.00 | 1,464,100 | -0.11(-1.09%) |
Jan 10, 2003 | 10.10 | 10.17 | 9.870 | 10.11 | 2,046,600 | -0.02(-0.20%) |
Jan 09, 2003 | 9.640 | 10.27 | 9.610 | 10.13 | 2,881,500 | +0.48(+4.97%) |
Jan 08, 2003 | 9.380 | 9.660 | 9.240 | 9.650 | 1,754,300 | +0.29(+3.10%) |
Jan 07, 2003 | 9.800 | 9.950 | 9.200 | 9.360 | 2,970,300 | -0.44(-4.49%) |
Jan 06, 2003 | 9.350 | 9.880 | 9.350 | 9.800 | 4,575,800 | +0.56(+6.06%) |
Jan 03, 2003 | 8.800 | 9.740 | 8.710 | 9.240 | 16,931,100 | -2.42(-20.75%) |
Jan 02, 2003 | 11.90 | 11.94 | 10.00 | 11.66 | 2,339,900 | -0.13(-1.10%) |
Dec 31, 2002 | 11.60 | 12.00 | 11.55 | 11.79 | 842,800 | +0.11(+0.94%) |
Dec 30, 2002 | 12.18 | 12.18 | 11.60 | 11.68 | 855,800 | -0.50(-4.11%) |
Dec 27, 2002 | 12.36 | 12.37 | 12.02 | 12.18 | 559,100 | -0.25(-2.01%) |
Dec 26, 2002 | 12.32 | 12.68 | 12.24 | 12.43 | 638,200 | +0.06(+0.49%) |
Dec 24, 2002 | 12.07 | 12.45 | 12.07 | 12.37 | 476,100 | +0.11(+0.90%) |
Dec 23, 2002 | 11.82 | 12.26 | 11.75 | 12.26 | 779,300 | +0.20(+1.66%) |
Dec 20, 2002 | 11.80 | 12.10 | 11.79 | 12.06 | 1,078,900 | +0.38(+3.25%) |
Dec 19, 2002 | 11.89 | 12.02 | 11.52 | 11.68 | 807,800 | -0.31(-2.59%) |
Dec 18, 2002 | 12.11 | 12.11 | 11.78 | 11.99 | 843,900 | -0.36(-2.91%) |
Dec 17, 2002 | 12.16 | 12.55 | 12.04 | 12.35 | 1,020,900 | +0.09(+0.73%) |
Dec 16, 2002 | 11.45 | 12.26 | 11.45 | 12.26 | 1,122,800 | +0.52(+4.43%) |
Dec 13, 2002 | 12.10 | 12.11 | 11.58 | 11.74 | 1,228,200 | -0.41(-3.37%) |
Dec 12, 2002 | 12.08 | 12.25 | 11.84 | 12.15 | 1,072,700 | +0.04(+0.33%) |
Dec 11, 2002 | 11.84 | 12.15 | 11.69 | 12.11 | 1,060,400 | +0.33(+2.80%) |
Dec 10, 2002 | 11.43 | 11.95 | 11.35 | 11.78 | 1,568,600 | +0.50(+4.43%) |
Dec 09, 2002 | 12.06 | 12.10 | 11.25 | 11.28 | 1,161,300 | -0.88(-7.24%) |
Dec 06, 2002 | 12.03 | 12.25 | 11.76 | 12.16 | 1,188,700 | +0.12(+1.00%) |
Dec 05, 2002 | 12.76 | 12.76 | 11.72 | 12.04 | 2,602,500 | -0.73(-5.72%) |
Dec 04, 2002 | 13.52 | 13.52 | 12.50 | 12.77 | 1,875,300 | -1.03(-7.46%) |
Dec 03, 2002 | 14.40 | 14.52 | 13.70 | 13.80 | 1,159,100 | -0.60(-4.17%) |
Dec 02, 2002 | 14.42 | 15.12 | 14.25 | 14.40 | 1,460,800 | -0.02(-0.14%) |
Nov 29, 2002 | 14.34 | 14.67 | 14.34 | 14.42 | 697,100 | +0.47(+3.37%) |
Nov 27, 2002 | 13.81 | 14.32 | 13.81 | 13.95 | 1,509,900 | +0.24(+1.75%) |
Nov 26, 2002 | 13.95 | 14.01 | 13.55 | 13.71 | 1,862,100 | -0.42(-2.97%) |
Nov 25, 2002 | 14.68 | 14.90 | 13.97 | 14.13 | 2,128,800 | -0.22(-1.53%) |
Nov 22, 2002 | 14.25 | 14.68 | 14.23 | 14.35 | 2,849,200 | -0.40(-2.71%) |
Nov 21, 2002 | 13.70 | 15.02 | 13.65 | 14.75 | 3,703,200 | +1.06(+7.74%) |
Nov 20, 2002 | 12.55 | 13.69 | 12.47 | 13.69 | 1,806,500 | +1.09(+8.65%) |
Nov 19, 2002 | 12.58 | 12.70 | 12.45 | 12.60 | 1,086,900 | -0.16(-1.25%) |
Nov 18, 2002 | 12.43 | 12.80 | 12.43 | 12.76 | 1,695,300 | +0.33(+2.65%) |
Nov 15, 2002 | 12.33 | 12.43 | 11.85 | 12.43 | 1,175,000 | +0.08(+0.65%) |
Nov 14, 2002 | 11.47 | 12.40 | 11.47 | 12.35 | 1,374,300 | +1.25(+11.26%) |
Nov 13, 2002 | 11.10 | 11.39 | 10.87 | 11.10 | 1,923,100 | -0.49(-4.23%) |
Nov 12, 2002 | 11.24 | 11.96 | 11.14 | 11.59 | 1,036,000 | +0.45(+4.04%) |
Nov 11, 2002 | 11.40 | 11.40 | 11.03 | 11.14 | 1,031,600 | -0.26(-2.28%) |
Nov 08, 2002 | 11.25 | 11.60 | 11.25 | 11.40 | 2,608,300 | +0.22(+1.97%) |
Nov 07, 2002 | 11.55 | 11.69 | 11.08 | 11.18 | 1,018,700 | -0.62(-5.25%) |
Nov 06, 2002 | 11.80 | 11.90 | 11.65 | 11.80 | 1,709,700 | +0.10(+0.85%) |
Nov 05, 2002 | 11.75 | 11.90 | 11.20 | 11.70 | 3,352,200 | +0.66(+5.98%) |
Nov 04, 2002 | 10.62 | 11.30 | 10.62 | 11.04 | 2,280,300 | +0.80(+7.81%) |
Nov 01, 2002 | 10.10 | 10.31 | 9.900 | 10.24 | 2,042,600 | +0.11(+1.09%) |
Oct 31, 2002 | 10.19 | 10.50 | 10.00 | 10.13 | 1,569,700 | +0.01(+0.10%) |
Oct 30, 2002 | 10.27 | 10.40 | 9.650 | 10.12 | 2,676,700 | -0.32(-3.07%) |
Oct 29, 2002 | 10.96 | 10.96 | 10.28 | 10.44 | 1,297,000 | -0.53(-4.83%) |
Oct 28, 2002 | 11.25 | 11.32 | 10.82 | 10.97 | 1,406,500 | -0.18(-1.61%) |
Oct 25, 2002 | 11.04 | 11.25 | 10.96 | 11.15 | 1,277,900 | +0.11(+1.00%) |
Oct 24, 2002 | 11.50 | 11.74 | 10.81 | 11.04 | 1,545,600 | -0.31(-2.73%) |
Oct 23, 2002 | 10.85 | 11.39 | 10.80 | 11.35 | 1,788,200 | +0.44(+4.03%) |
Oct 22, 2002 | 11.00 | 11.14 | 10.73 | 10.91 | 1,134,600 | -0.49(-4.30%) |
Oct 21, 2002 | 10.30 | 11.48 | 10.22 | 11.40 | 1,629,700 | +1.10(+10.68%) |
Oct 18, 2002 | 10.58 | 10.85 | 10.25 | 10.30 | 1,312,500 | -0.30(-2.83%) |
Oct 17, 2002 | 11.48 | 12.00 | 10.25 | 10.60 | 2,143,500 | -0.22(-2.03%) |
Oct 16, 2002 | 10.05 | 11.20 | 10.04 | 10.82 | 2,287,500 | -0.87(-7.44%) |
Oct 15, 2002 | 12.00 | 12.10 | 11.49 | 11.69 | 1,556,800 | +0.27(+2.36%) |
Oct 14, 2002 | 10.73 | 11.60 | 10.62 | 11.42 | 1,722,900 | +0.62(+5.74%) |
Oct 11, 2002 | 10.25 | 11.00 | 10.11 | 10.80 | 1,764,100 | +1.39(+14.77%) |
Oct 10, 2002 | 8.990 | 9.660 | 8.700 | 9.410 | 962,400 | +0.46(+5.14%) |
Oct 09, 2002 | 9.000 | 9.200 | 8.850 | 8.950 | 608,800 | -0.13(-1.43%) |
Oct 08, 2002 | 9.060 | 9.350 | 8.650 | 9.080 | 641,800 | +0.08(+0.89%) |
Oct 07, 2002 | 9.380 | 9.510 | 8.750 | 9.000 | 1,097,200 | -0.42(-4.46%) |
Oct 04, 2002 | 9.980 | 9.980 | 9.220 | 9.420 | 910,500 | -0.38(-3.88%) |
Oct 03, 2002 | 10.00 | 10.20 | 9.520 | 9.800 | 1,234,300 | -0.27(-2.68%) |
Oct 02, 2002 | 10.60 | 10.60 | 10.01 | 10.07 | 1,103,200 | -0.50(-4.73%) |
Oct 01, 2002 | 10.25 | 10.57 | 9.800 | 10.57 | 896,400 | +0.40(+3.93%) |
Sep 30, 2002 | 10.45 | 10.45 | 9.990 | 10.17 | 1,035,400 | -0.28(-2.68%) |
Sep 27, 2002 | 10.72 | 11.05 | 10.25 | 10.45 | 850,600 | -0.51(-4.65%) |
Sep 26, 2002 | 10.94 | 11.10 | 10.80 | 10.96 | 939,100 | +0.06(+0.55%) |
Sep 25, 2002 | 11.29 | 11.40 | 10.87 | 10.90 | 1,995,700 | -0.49(-4.30%) |
Sep 24, 2002 | 11.66 | 11.66 | 11.00 | 11.39 | 633,900 | -0.27(-2.32%) |
Sep 23, 2002 | 11.80 | 11.81 | 11.36 | 11.66 | 1,595,000 | -0.18(-1.52%) |
Sep 20, 2002 | 12.21 | 12.21 | 11.74 | 11.84 | 2,700,000 | -0.12(-1.00%) |
Sep 19, 2002 | 12.07 | 12.07 | 11.71 | 11.96 | 1,063,400 | -0.14(-1.16%) |
Sep 18, 2002 | 12.52 | 12.52 | 12.02 | 12.10 | 1,062,000 | -0.45(-3.59%) |
Sep 17, 2002 | 13.60 | 13.60 | 12.42 | 12.55 | 1,193,800 | -0.69(-5.21%) |
Sep 16, 2002 | 13.55 | 13.55 | 13.13 | 13.24 | 542,400 | -0.34(-2.50%) |
Sep 13, 2002 | 13.53 | 13.71 | 13.11 | 13.58 | 5,630,000 | -0.05(-0.37%) |
Sep 12, 2002 | 13.86 | 13.86 | 13.40 | 13.63 | 499,900 | -0.51(-3.61%) |
Sep 11, 2002 | 14.43 | 14.47 | 14.12 | 14.14 | 587,400 | +0.14(+1.00%) |
Sep 10, 2002 | 13.24 | 14.00 | 13.24 | 14.00 | 750,100 | +0.76(+5.74%) |
Sep 09, 2002 | 13.10 | 13.48 | 12.95 | 13.24 | 1,243,400 | +0.13(+0.99%) |
Sep 06, 2002 | 12.54 | 13.20 | 12.40 | 13.11 | 1,316,000 | +0.76(+6.15%) |
Sep 05, 2002 | 12.75 | 12.77 | 12.26 | 12.35 | 727,500 | -0.50(-3.89%) |
Sep 04, 2002 | 12.63 | 12.90 | 12.48 | 12.85 | 1,380,100 | +0.20(+1.58%) |
Sep 03, 2002 | 13.10 | 13.10 | 12.60 | 12.65 | 793,200 | -0.82(-6.09%) |
Aug 30, 2002 | 13.59 | 13.68 | 13.26 | 13.47 | 540,400 | -0.12(-0.88%) |
Aug 29, 2002 | 13.28 | 13.73 | 12.88 | 13.59 | 2,504,300 | +0.21(+1.57%) |
Aug 28, 2002 | 13.91 | 13.95 | 13.32 | 13.38 | 838,700 | -0.53(-3.81%) |
Aug 27, 2002 | 14.92 | 15.00 | 13.84 | 13.91 | 1,214,700 | -0.99(-6.64%) |
Aug 26, 2002 | 14.72 | 15.00 | 14.60 | 14.90 | 647,700 | +0.15(+1.02%) |
Aug 23, 2002 | 15.02 | 15.03 | 14.67 | 14.75 | 756,200 | -0.27(-1.80%) |
Aug 22, 2002 | 14.80 | 15.22 | 14.73 | 15.02 | 1,358,100 | +0.27(+1.83%) |
Aug 21, 2002 | 14.62 | 14.98 | 14.50 | 14.75 | 1,174,000 | +0.23(+1.58%) |
Aug 20, 2002 | 15.58 | 15.58 | 14.37 | 14.52 | 2,915,400 | +0.25(+1.75%) |
Aug 16, 2002 | 13.62 | 14.31 | 13.50 | 14.27 | 1,534,100 | +0.55(+4.01%) |
Aug 15, 2002 | 13.36 | 13.79 | 13.24 | 13.72 | 1,634,700 | +0.53(+4.02%) |
Aug 14, 2002 | 12.70 | 13.30 | 12.50 | 13.19 | 1,287,900 | +0.49(+3.86%) |
Aug 13, 2002 | 13.00 | 13.05 | 12.55 | 12.70 | 1,488,100 | -0.35(-2.68%) |
Aug 12, 2002 | 12.83 | 13.06 | 12.55 | 13.05 | 1,285,000 | +1.15(+9.66%) |
Aug 07, 2002 | 12.00 | 12.40 | 11.70 | 11.90 | 1,570,800 | +0.15(+1.28%) |
Aug 06, 2002 | 11.20 | 11.80 | 11.19 | 11.75 | 1,779,900 | +0.69(+6.24%) |
Aug 05, 2002 | 11.97 | 12.02 | 11.00 | 11.06 | 1,442,600 | -0.91(-7.60%) |
Aug 02, 2002 | 12.10 | 12.21 | 11.85 | 11.97 | 2,079,000 | -0.03(-0.25%) |
Aug 01, 2002 | 12.05 | 12.19 | 11.50 | 12.00 | 2,139,400 | -0.45(-3.61%) |
Jul 31, 2002 | 12.85 | 12.85 | 12.40 | 12.45 | 2,528,300 | -0.34(-2.66%) |
Jul 30, 2002 | 12.00 | 12.80 | 11.85 | 12.79 | 2,176,700 | +0.79(+6.58%) |
Jul 29, 2002 | 11.28 | 12.07 | 11.28 | 12.00 | 1,118,000 | +0.72(+6.38%) |
Jul 26, 2002 | 11.38 | 11.77 | 10.84 | 11.28 | 1,488,800 | +0.10(+0.89%) |
Jul 25, 2002 | 11.00 | 11.39 | 10.80 | 11.18 | 4,116,700 | +0.18(+1.64%) |
Jul 24, 2002 | 10.10 | 11.90 | 10.10 | 11.00 | 6,556,100 | -2.45(-18.22%) |
Jul 23, 2002 | 14.40 | 14.48 | 13.30 | 13.45 | 1,432,200 | -1.06(-7.31%) |
Jul 22, 2002 | 14.80 | 15.25 | 14.10 | 14.51 | 1,064,000 | -0.49(-3.27%) |
Jul 19, 2002 | 14.75 | 15.23 | 14.65 | 15.00 | 1,168,300 | -1.00(-6.25%) |
Jul 17, 2002 | 15.95 | 16.00 | 15.35 | 16.00 | 1,650,900 | +1.74(+12.20%) |
Jul 12, 2002 | 14.39 | 14.98 | 14.08 | 14.26 | 853,800 | -0.14(-0.97%) |
Jul 11, 2002 | 14.15 | 14.50 | 13.76 | 14.40 | 860,500 | +0.05(+0.35%) |
Jul 10, 2002 | 14.70 | 14.85 | 14.32 | 14.35 | 1,008,500 | -0.05(-0.35%) |
Jul 09, 2002 | 15.05 | 15.05 | 14.40 | 14.40 | 1,251,900 | -0.90(-5.88%) |
Jul 08, 2002 | 15.30 | 15.30 | 15.30 | 15.30 | 1,208,500 | -0.56(-3.53%) |
Jul 05, 2002 | 14.95 | 15.99 | 14.95 | 15.86 | 370,500 | +0.86(+5.73%) |
Jul 04, 2002 | 15.01 | 15.42 | 14.96 | 15.00 | 1,456,700 | +0.00(+0.00%) |
Jul 03, 2002 | 15.01 | 15.42 | 14.96 | 15.00 | 1,445,600 | -0.10(-0.66%) |
Jul 02, 2002 | 15.22 | 15.44 | 15.01 | 15.10 | 1,445,100 | -0.16(-1.05%) |
Jul 01, 2002 | 16.12 | 16.12 | 15.20 | 15.26 | 2,713,900 | -0.86(-5.33%) |
Jun 28, 2002 | 15.25 | 16.24 | 15.20 | 16.12 | 1,672,900 | +1.11(+7.40%) |
Jun 27, 2002 | 14.70 | 15.10 | 14.43 | 15.01 | 2,373,700 | +0.31(+2.11%) |
Jun 26, 2002 | 15.10 | 15.10 | 14.55 | 14.70 | 13,350,000 | -0.82(-5.28%) |
Jun 25, 2002 | 16.12 | 16.30 | 15.32 | 15.52 | 1,041,400 | -0.21(-1.34%) |
Jun 21, 2002 | 16.10 | 16.40 | 15.50 | 15.73 | 989,100 | -0.58(-3.56%) |
Jun 20, 2002 | 16.39 | 16.81 | 16.18 | 16.31 | 897,600 | -0.07(-0.43%) |
Jun 19, 2002 | 16.62 | 16.72 | 16.34 | 16.38 | 1,840,000 | -0.53(-3.13%) |
Jun 18, 2002 | 17.00 | 17.23 | 16.80 | 16.91 | 628,200 | -0.08(-0.47%) |
Jun 17, 2002 | 16.45 | 17.02 | 16.45 | 16.99 | 768,000 | +0.54(+3.28%) |
Jun 14, 2002 | 16.20 | 16.49 | 15.55 | 16.45 | 1,148,200 | -0.26(-1.56%) |
Jun 12, 2002 | 15.94 | 16.71 | 15.85 | 16.71 | 1,596,000 | +0.50(+3.08%) |
Jun 11, 2002 | 17.18 | 17.19 | 16.12 | 16.21 | 1,399,700 | -0.72(-4.25%) |
Jun 10, 2002 | 17.19 | 17.19 | 16.60 | 16.93 | 857,800 | -0.26(-1.51%) |
Jun 07, 2002 | 16.69 | 17.26 | 16.24 | 17.19 | 4,820,000 | +0.28(+1.66%) |
Jun 06, 2002 | 17.30 | 17.31 | 16.58 | 16.91 | 1,599,900 | -0.54(-3.09%) |
Jun 05, 2002 | 18.08 | 18.08 | 17.05 | 17.45 | 14,540,000 | -1.81(-9.40%) |
May 31, 2002 | 19.25 | 19.62 | 19.00 | 19.26 | 1,367,700 | +0.15(+0.78%) |
May 28, 2002 | 19.60 | 19.84 | 19.00 | 19.11 | 895,300 | -0.61(-3.09%) |
May 27, 2002 | 19.90 | 20.00 | 19.45 | 19.72 | 480,300 | +0.00(+0.00%) |
May 24, 2002 | 19.90 | 20.00 | 19.45 | 19.72 | 471,000 | -0.28(-1.40%) |
May 23, 2002 | 19.62 | 20.00 | 19.35 | 20.00 | 1,220,000 | +0.15(+0.76%) |
May 22, 2002 | 19.96 | 20.00 | 19.65 | 19.85 | 665,400 | -0.11(-0.55%) |
May 21, 2002 | 20.20 | 20.35 | 19.71 | 19.96 | 1,172,200 | -0.16(-0.80%) |
May 20, 2002 | 20.35 | 20.60 | 19.90 | 20.12 | 566,800 | -0.43(-2.09%) |
May 17, 2002 | 20.72 | 21.00 | 20.34 | 20.55 | 777,900 | -0.11(-0.53%) |
May 16, 2002 | 20.80 | 20.80 | 20.39 | 20.66 | 812,700 | +0.06(+0.29%) |
May 15, 2002 | 20.50 | 20.99 | 20.13 | 20.60 | 733,600 | -0.26(-1.25%) |
May 14, 2002 | 20.70 | 20.99 | 20.46 | 20.86 | 1,848,200 | +1.14(+5.78%) |
May 13, 2002 | 19.60 | 19.95 | 19.39 | 19.72 | 1,470,100 | +0.02(+0.10%) |
May 10, 2002 | 20.25 | 20.30 | 19.55 | 19.70 | 1,310,900 | -0.32(-1.60%) |
May 09, 2002 | 21.30 | 21.60 | 20.01 | 20.02 | 2,328,200 | -1.19(-5.61%) |
May 08, 2002 | 19.90 | 21.31 | 19.88 | 21.21 | 1,924,800 | +2.29(+12.10%) |
May 07, 2002 | 19.58 | 19.60 | 18.88 | 18.92 | 1,101,600 | -0.50(-2.57%) |
May 06, 2002 | 19.40 | 20.30 | 19.40 | 19.42 | 2,108,800 | +0.21(+1.09%) |
May 03, 2002 | 19.70 | 19.70 | 18.98 | 19.21 | 1,044,200 | -0.49(-2.49%) |
May 02, 2002 | 20.01 | 20.20 | 19.59 | 19.70 | 1,280,000 | -0.31(-1.55%) |