Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.88 | 11.22 | 10.87 | 11.19 | 10,320,236 | +0.31(+2.85%) |
May 29, 2003 | 10.83 | 10.91 | 10.79 | 10.88 | 9,947,997 | +0.05(+0.51%) |
May 28, 2003 | 10.77 | 10.89 | 10.76 | 10.83 | 8,843,814 | +0.07(+0.63%) |
May 27, 2003 | 10.80 | 10.82 | 10.73 | 10.76 | 9,706,014 | -0.12(-1.08%) |
May 23, 2003 | 10.94 | 10.99 | 10.85 | 10.88 | 6,232,145 | -0.09(-0.80%) |
May 22, 2003 | 10.96 | 10.99 | 10.91 | 10.96 | 6,891,057 | -0.00(-0.02%) |
May 21, 2003 | 10.89 | 10.99 | 10.88 | 10.96 | 6,636,539 | +0.07(+0.66%) |
May 20, 2003 | 10.84 | 11.00 | 10.84 | 10.89 | 5,211,348 | +0.09(+0.85%) |
May 19, 2003 | 10.97 | 10.99 | 10.79 | 10.80 | 4,447,795 | -0.20(-1.83%) |
May 16, 2003 | 10.98 | 11.08 | 10.96 | 11.00 | 4,104,986 | -0.01(-0.05%) |
May 15, 2003 | 11.05 | 11.10 | 10.96 | 11.01 | 4,933,395 | -0.03(-0.27%) |
May 14, 2003 | 11.09 | 11.10 | 10.95 | 11.04 | 4,294,103 | +0.00(+0.00%) |
May 13, 2003 | 11.13 | 11.14 | 11.03 | 11.04 | 5,422,811 | -0.09(-0.77%) |
May 12, 2003 | 11.06 | 11.24 | 11.03 | 11.12 | 4,773,163 | +0.05(+0.41%) |
May 09, 2003 | 11.00 | 11.09 | 10.98 | 11.08 | 3,851,013 | +0.12(+1.11%) |
May 08, 2003 | 10.95 | 11.10 | 10.94 | 10.96 | 5,453,876 | -0.03(-0.30%) |
May 07, 2003 | 11.07 | 11.08 | 10.94 | 10.99 | 5,478,946 | -0.08(-0.68%) |
May 06, 2003 | 11.00 | 11.08 | 10.97 | 11.07 | 5,009,151 | +0.04(+0.38%) |
May 05, 2003 | 11.01 | 11.05 | 10.94 | 11.02 | 8,296,628 | +0.07(+0.64%) |
May 02, 2003 | 10.79 | 10.97 | 10.79 | 10.95 | 4,158,941 | +0.11(+1.00%) |
May 01, 2003 | 10.86 | 10.95 | 10.76 | 10.85 | 3,963,829 | -0.08(-0.69%) |
Apr 30, 2003 | 10.96 | 10.99 | 10.85 | 10.92 | 5,366,130 | -0.08(-0.75%) |
Apr 29, 2003 | 11.00 | 11.01 | 10.95 | 11.00 | 4,927,400 | +0.01(+0.07%) |
Apr 28, 2003 | 10.89 | 11.01 | 10.85 | 11.00 | 5,063,652 | +0.10(+0.96%) |
Apr 25, 2003 | 10.82 | 10.99 | 10.70 | 10.89 | 5,424,991 | +0.08(+0.70%) |
Apr 24, 2003 | 10.85 | 10.94 | 10.80 | 10.82 | 5,946,561 | +0.04(+0.39%) |
Apr 23, 2003 | 10.89 | 10.95 | 10.77 | 10.77 | 5,130,142 | -0.16(-1.48%) |
Apr 22, 2003 | 10.68 | 10.94 | 10.64 | 10.94 | 4,543,171 | +0.25(+2.35%) |
Apr 21, 2003 | 10.78 | 10.78 | 10.68 | 10.68 | 4,546,441 | -0.03(-0.29%) |
Apr 17, 2003 | 10.59 | 10.78 | 10.59 | 10.72 | 8,476,480 | -0.06(-0.56%) |
Apr 16, 2003 | 10.82 | 10.94 | 10.68 | 10.78 | 15,006,743 | -0.06(-0.51%) |
Apr 15, 2003 | 10.66 | 10.83 | 10.64 | 10.83 | 4,513,740 | +0.17(+1.58%) |
Apr 14, 2003 | 10.47 | 10.66 | 10.44 | 10.66 | 4,732,288 | +0.21(+2.04%) |
Apr 11, 2003 | 10.60 | 10.68 | 10.44 | 10.45 | 5,005,336 | -0.10(-0.96%) |
Apr 10, 2003 | 10.50 | 10.59 | 10.45 | 10.55 | 5,169,928 | +0.08(+0.77%) |
Apr 09, 2003 | 10.78 | 10.78 | 10.47 | 10.47 | 5,912,771 | -0.12(-1.18%) |
Apr 08, 2003 | 10.63 | 10.69 | 10.52 | 10.59 | 4,939,390 | -0.03(-0.31%) |
Apr 07, 2003 | 10.72 | 10.90 | 10.61 | 10.63 | 8,886,870 | +0.19(+1.83%) |
Apr 04, 2003 | 10.39 | 10.50 | 10.39 | 10.44 | 4,409,099 | +0.09(+0.83%) |
Apr 03, 2003 | 10.61 | 10.61 | 10.31 | 10.35 | 5,008,606 | -0.21(-2.00%) |
Apr 02, 2003 | 10.39 | 10.60 | 10.39 | 10.56 | 6,668,149 | +0.30(+2.97%) |
Apr 01, 2003 | 10.05 | 10.26 | 9.941 | 10.26 | 6,546,613 | +0.17(+1.64%) |
Mar 31, 2003 | 10.26 | 10.27 | 10.05 | 10.09 | 5,166,658 | -0.26(-2.55%) |
Mar 28, 2003 | 10.31 | 10.40 | 10.22 | 10.36 | 3,591,590 | -0.00(-0.02%) |
Mar 27, 2003 | 10.39 | 10.44 | 10.24 | 10.36 | 4,373,674 | -0.03(-0.28%) |
Mar 26, 2003 | 10.31 | 10.42 | 10.25 | 10.39 | 7,814,842 | +0.08(+0.73%) |
Mar 25, 2003 | 10.19 | 10.31 | 10.04 | 10.31 | 15,203,490 | -0.08(-0.81%) |
Mar 24, 2003 | 10.51 | 10.53 | 10.32 | 10.40 | 5,032,586 | -0.29(-2.75%) |
Mar 21, 2003 | 10.55 | 10.69 | 10.45 | 10.69 | 9,176,813 | +0.37(+3.59%) |
Mar 20, 2003 | 10.11 | 10.37 | 10.08 | 10.32 | 7,007,688 | +0.21(+2.03%) |
Mar 19, 2003 | 10.23 | 10.28 | 10.07 | 10.11 | 5,980,897 | -0.09(-0.86%) |
Mar 18, 2003 | 10.04 | 10.21 | 10.02 | 10.20 | 7,119,960 | +0.16(+1.59%) |
Mar 17, 2003 | 9.758 | 10.04 | 9.732 | 10.04 | 6,167,289 | +0.28(+2.91%) |
Mar 14, 2003 | 9.725 | 9.824 | 9.670 | 9.758 | 10,345,306 | +0.10(+0.99%) |
Mar 13, 2003 | 9.486 | 9.668 | 9.460 | 9.662 | 8,742,988 | +0.24(+2.57%) |
Mar 12, 2003 | 9.449 | 9.534 | 9.339 | 9.420 | 7,743,992 | -0.12(-1.25%) |
Mar 11, 2003 | 9.701 | 9.769 | 9.514 | 9.539 | 5,582,497 | -0.14(-1.42%) |
Mar 10, 2003 | 10.03 | 10.03 | 9.675 | 9.677 | 7,536,889 | -0.40(-3.93%) |
Mar 07, 2003 | 9.835 | 10.14 | 9.798 | 10.07 | 5,859,905 | +0.21(+2.14%) |
Mar 06, 2003 | 9.963 | 9.963 | 9.853 | 9.862 | 5,125,237 | -0.10(-0.99%) |
Mar 05, 2003 | 9.890 | 9.971 | 9.807 | 9.961 | 7,666,601 | +0.05(+0.48%) |
Mar 04, 2003 | 10.15 | 10.16 | 9.893 | 9.914 | 5,763,439 | -0.22(-2.17%) |
Mar 03, 2003 | 10.20 | 10.29 | 10.11 | 10.13 | 4,280,478 | +0.01(+0.07%) |
Feb 28, 2003 | 10.16 | 10.28 | 10.10 | 10.13 | 4,967,730 | -0.01(-0.11%) |
Feb 27, 2003 | 10.14 | 10.23 | 10.04 | 10.14 | 3,815,042 | +0.00(+0.00%) |
Feb 26, 2003 | 10.08 | 10.23 | 10.07 | 10.14 | 6,238,685 | +0.12(+1.23%) |
Feb 25, 2003 | 10.06 | 10.07 | 9.853 | 10.01 | 8,338,593 | -0.11(-1.12%) |
Feb 24, 2003 | 10.31 | 10.31 | 10.09 | 10.13 | 5,461,506 | -0.21(-2.08%) |
Feb 21, 2003 | 10.15 | 10.43 | 10.13 | 10.34 | 6,541,708 | +0.21(+2.05%) |
Feb 20, 2003 | 10.28 | 10.34 | 10.11 | 10.14 | 3,675,521 | -0.09(-0.91%) |
Feb 19, 2003 | 10.35 | 10.36 | 10.21 | 10.23 | 3,053,124 | -0.12(-1.21%) |
Feb 18, 2003 | 10.24 | 10.37 | 10.22 | 10.35 | 3,741,467 | +0.21(+2.06%) |
Feb 14, 2003 | 10.14 | 10.18 | 10.05 | 10.14 | 3,689,146 | +0.03(+0.34%) |
Feb 13, 2003 | 10.26 | 10.29 | 10.03 | 10.11 | 7,555,964 | -0.01(-0.15%) |
Feb 12, 2003 | 10.20 | 10.28 | 10.12 | 10.12 | 3,622,110 | -0.09(-0.90%) |
Feb 11, 2003 | 10.33 | 10.33 | 10.20 | 10.22 | 4,903,965 | -0.11(-1.03%) |
Feb 10, 2003 | 10.31 | 10.38 | 10.19 | 10.32 | 4,518,645 | +0.01(+0.11%) |
Feb 07, 2003 | 10.44 | 10.45 | 10.24 | 10.31 | 4,862,544 | -0.03(-0.27%) |
Feb 06, 2003 | 10.30 | 10.41 | 10.22 | 10.34 | 4,592,221 | +0.04(+0.39%) |
Feb 05, 2003 | 10.35 | 10.51 | 10.26 | 10.30 | 5,533,447 | -0.05(-0.46%) |
Feb 04, 2003 | 10.37 | 10.38 | 10.27 | 10.35 | 5,063,652 | -0.04(-0.41%) |
Feb 03, 2003 | 10.42 | 10.48 | 10.31 | 10.39 | 5,617,923 | -0.08(-0.77%) |
Jan 31, 2003 | 10.14 | 10.47 | 10.13 | 10.47 | 8,713,013 | +0.32(+3.15%) |
Jan 30, 2003 | 10.28 | 10.39 | 10.15 | 10.15 | 8,060,640 | -0.06(-0.61%) |
Jan 29, 2003 | 10.16 | 10.30 | 10.07 | 10.21 | 7,880,243 | +0.04(+0.38%) |
Jan 28, 2003 | 10.28 | 10.34 | 10.12 | 10.17 | 9,869,516 | -0.01(-0.09%) |
Jan 27, 2003 | 10.33 | 10.43 | 10.18 | 10.18 | 7,174,460 | -0.18(-1.70%) |
Jan 24, 2003 | 10.55 | 10.55 | 10.32 | 10.36 | 7,372,297 | -0.26(-2.40%) |
Jan 23, 2003 | 10.55 | 10.75 | 10.51 | 10.61 | 13,572,287 | +0.14(+1.30%) |
Jan 22, 2003 | 10.87 | 11.06 | 10.42 | 10.48 | 16,401,414 | -0.44(-4.02%) |
Jan 21, 2003 | 11.03 | 11.11 | 10.92 | 10.92 | 7,402,818 | -0.06(-0.58%) |
Jan 17, 2003 | 10.97 | 11.05 | 10.93 | 10.98 | 4,215,622 | -0.01(-0.08%) |
Jan 16, 2003 | 11.09 | 11.17 | 10.97 | 10.99 | 5,174,288 | -0.05(-0.45%) |
Jan 15, 2003 | 11.15 | 11.27 | 11.01 | 11.04 | 3,329,987 | -0.13(-1.17%) |
Jan 14, 2003 | 11.25 | 11.25 | 11.12 | 11.17 | 5,654,983 | -0.08(-0.69%) |
Jan 13, 2003 | 11.29 | 11.31 | 11.17 | 11.25 | 4,121,881 | -0.04(-0.37%) |
Jan 10, 2003 | 11.19 | 11.29 | 11.18 | 11.29 | 5,500,201 | -0.04(-0.36%) |
Jan 09, 2003 | 11.21 | 11.36 | 11.20 | 11.33 | 4,476,680 | +0.12(+1.06%) |
Jan 08, 2003 | 11.32 | 11.34 | 11.16 | 11.21 | 4,281,023 | -0.15(-1.29%) |
Jan 07, 2003 | 11.26 | 11.36 | 11.19 | 11.36 | 6,093,713 | +0.00(+0.02%) |
Jan 06, 2003 | 11.13 | 11.37 | 11.13 | 11.36 | 4,283,203 | +0.20(+1.81%) |
Jan 03, 2003 | 11.15 | 11.19 | 11.06 | 11.15 | 2,931,587 | -0.07(-0.65%) |
Jan 02, 2003 | 11.03 | 11.24 | 10.95 | 11.23 | 3,882,623 | +0.24(+2.20%) |
Dec 31, 2002 | 10.99 | 11.02 | 10.83 | 10.99 | 3,587,775 | -0.03(-0.27%) |
Dec 30, 2002 | 10.94 | 11.03 | 10.83 | 11.01 | 3,538,179 | +0.05(+0.47%) |
Dec 27, 2002 | 10.97 | 11.00 | 10.94 | 10.96 | 2,812,776 | -0.04(-0.35%) |
Dec 26, 2002 | 10.96 | 11.12 | 10.96 | 11.00 | 2,286,845 | +0.04(+0.35%) |
Dec 24, 2002 | 10.96 | 10.99 | 10.94 | 10.96 | 1,487,866 | -0.02(-0.17%) |
Dec 23, 2002 | 11.10 | 11.10 | 10.88 | 10.98 | 7,028,944 | -0.19(-1.71%) |
Dec 20, 2002 | 11.10 | 11.18 | 11.05 | 11.17 | 4,996,071 | +0.16(+1.48%) |
Dec 19, 2002 | 10.94 | 11.12 | 10.93 | 11.01 | 4,993,891 | +0.00(+0.00%) |
Dec 18, 2002 | 11.08 | 11.15 | 10.95 | 11.01 | 6,278,470 | -0.11(-0.99%) |
Dec 17, 2002 | 11.17 | 11.30 | 11.05 | 11.12 | 11,077,794 | -0.06(-0.53%) |
Dec 16, 2002 | 11.01 | 11.21 | 11.01 | 11.18 | 6,680,140 | +0.26(+2.39%) |
Dec 13, 2002 | 10.84 | 11.04 | 10.78 | 10.92 | 4,613,476 | +0.08(+0.74%) |
Dec 12, 2002 | 10.96 | 10.96 | 10.81 | 10.84 | 4,796,054 | -0.19(-1.75%) |
Dec 11, 2002 | 10.86 | 11.05 | 10.83 | 11.03 | 3,539,269 | +0.10(+0.87%) |
Dec 10, 2002 | 10.92 | 10.95 | 10.82 | 10.93 | 4,231,427 | +0.04(+0.37%) |
Dec 09, 2002 | 11.01 | 11.01 | 10.84 | 10.89 | 4,360,049 | -0.16(-1.44%) |
Dec 06, 2002 | 10.91 | 11.06 | 10.86 | 11.05 | 8,420,889 | +0.24(+2.19%) |
Dec 05, 2002 | 10.90 | 10.90 | 10.79 | 10.82 | 4,712,668 | -0.06(-0.52%) |
Dec 04, 2002 | 10.63 | 10.96 | 10.62 | 10.87 | 5,063,107 | +0.09(+0.80%) |
Dec 03, 2002 | 10.78 | 10.92 | 10.69 | 10.79 | 8,060,095 | -0.05(-0.47%) |
Dec 02, 2002 | 10.73 | 10.85 | 10.62 | 10.84 | 7,776,147 | +0.21(+2.02%) |
Nov 29, 2002 | 10.69 | 10.74 | 10.62 | 10.62 | 2,241,610 | -0.05(-0.45%) |
Nov 27, 2002 | 10.33 | 10.81 | 10.33 | 10.67 | 5,612,473 | +0.33(+3.19%) |
Nov 26, 2002 | 10.33 | 10.52 | 10.25 | 10.34 | 8,468,305 | -0.06(-0.60%) |
Nov 25, 2002 | 10.39 | 10.46 | 10.28 | 10.40 | 7,863,893 | +0.05(+0.44%) |
Nov 22, 2002 | 10.46 | 10.57 | 10.34 | 10.36 | 9,345,765 | -0.18(-1.74%) |
Nov 21, 2002 | 10.66 | 10.73 | 10.50 | 10.54 | 15,454,738 | -0.12(-1.12%) |
Nov 20, 2002 | 10.79 | 10.84 | 10.63 | 10.66 | 5,232,603 | -0.07(-0.68%) |
Nov 19, 2002 | 10.65 | 10.78 | 10.60 | 10.73 | 5,132,867 | +0.10(+0.95%) |
Nov 18, 2002 | 10.88 | 10.88 | 10.54 | 10.63 | 4,452,155 | -0.23(-2.09%) |
Nov 15, 2002 | 10.72 | 10.87 | 10.71 | 10.86 | 5,221,703 | +0.15(+1.37%) |
Nov 14, 2002 | 10.64 | 10.78 | 10.61 | 10.71 | 6,015,777 | +0.13(+1.27%) |
Nov 13, 2002 | 10.73 | 10.74 | 10.51 | 10.58 | 7,943,464 | -0.23(-2.14%) |
Nov 12, 2002 | 10.79 | 10.91 | 10.77 | 10.81 | 6,525,903 | +0.03(+0.29%) |
Nov 11, 2002 | 11.02 | 11.02 | 10.76 | 10.78 | 4,566,606 | -0.28(-2.57%) |
Nov 08, 2002 | 11.16 | 11.29 | 11.02 | 11.06 | 3,883,168 | -0.12(-1.07%) |
Nov 07, 2002 | 11.26 | 11.28 | 11.08 | 11.18 | 3,628,650 | -0.17(-1.47%) |
Nov 06, 2002 | 11.22 | 11.40 | 11.13 | 11.35 | 6,979,348 | +0.19(+1.74%) |
Nov 05, 2002 | 11.15 | 11.22 | 11.01 | 11.16 | 4,015,060 | +0.01(+0.08%) |
Nov 04, 2002 | 11.19 | 11.25 | 11.04 | 11.15 | 6,610,379 | +0.01(+0.07%) |
Nov 01, 2002 | 10.79 | 11.19 | 10.76 | 11.14 | 4,970,455 | +0.30(+2.81%) |
Oct 31, 2002 | 10.99 | 11.07 | 10.77 | 10.83 | 4,750,818 | -0.15(-1.35%) |
Oct 30, 2002 | 10.96 | 11.19 | 10.92 | 10.98 | 5,476,766 | +0.01(+0.08%) |
Oct 29, 2002 | 11.06 | 11.07 | 10.72 | 10.97 | 3,856,463 | -0.08(-0.70%) |
Oct 28, 2002 | 11.31 | 11.31 | 10.96 | 11.05 | 4,750,273 | -0.10(-0.89%) |
Oct 25, 2002 | 11.13 | 11.16 | 10.79 | 11.15 | 8,399,089 | -0.08(-0.70%) |
Oct 24, 2002 | 11.21 | 11.33 | 11.14 | 11.23 | 11,208,596 | +0.29(+2.63%) |
Oct 23, 2002 | 10.77 | 10.97 | 10.77 | 10.94 | 545,006 | +0.12(+1.15%) |
Oct 22, 2002 | 11.01 | 11.19 | 10.81 | 10.82 | 6,239,230 | -0.31(-2.82%) |
Oct 21, 2002 | 10.88 | 11.14 | 10.81 | 11.13 | 4,205,267 | +0.18(+1.68%) |
Oct 18, 2002 | 10.97 | 11.02 | 10.75 | 10.95 | 5,256,584 | -0.06(-0.57%) |
Oct 17, 2002 | 10.99 | 11.11 | 10.94 | 11.01 | 7,237,136 | +0.17(+1.61%) |
Oct 16, 2002 | 10.99 | 11.10 | 10.71 | 10.83 | 7,030,034 | -0.45(-3.98%) |
Oct 15, 2002 | 11.05 | 11.28 | 10.92 | 11.28 | 7,681,316 | +0.45(+4.15%) |
Oct 14, 2002 | 11.01 | 11.01 | 10.75 | 10.83 | 4,672,882 | -0.17(-1.57%) |
Oct 11, 2002 | 10.80 | 11.01 | 10.70 | 11.01 | 6,695,400 | +0.39(+3.64%) |
Oct 10, 2002 | 10.19 | 10.69 | 10.09 | 10.62 | 7,764,157 | +0.48(+4.69%) |
Oct 09, 2002 | 10.51 | 10.51 | 10.08 | 10.14 | 6,089,353 | -0.50(-4.67%) |
Oct 08, 2002 | 10.54 | 10.73 | 10.35 | 10.64 | 9,184,988 | +0.27(+2.58%) |
Oct 07, 2002 | 10.43 | 10.68 | 10.33 | 10.37 | 8,174,546 | -0.16(-1.48%) |
Oct 04, 2002 | 10.61 | 10.61 | 10.11 | 10.53 | 10,249,385 | -0.08(-0.80%) |
Oct 03, 2002 | 10.37 | 10.73 | 10.37 | 10.61 | 8,676,497 | +0.22(+2.12%) |
Oct 02, 2002 | 10.73 | 10.89 | 10.28 | 10.39 | 14,232,290 | -0.67(-6.02%) |
Oct 01, 2002 | 10.73 | 11.06 | 10.53 | 11.06 | 8,326,058 | +0.44(+4.16%) |
Sep 30, 2002 | 10.68 | 10.71 | 10.30 | 10.62 | 8,434,515 | -0.22(-2.07%) |
Sep 27, 2002 | 11.13 | 11.13 | 10.72 | 10.84 | 708,507 | -0.31(-2.75%) |
Sep 26, 2002 | 10.73 | 11.19 | 10.63 | 11.15 | 6,797,316 | +0.54(+5.10%) |
Sep 25, 2002 | 10.60 | 10.66 | 10.45 | 10.61 | 7,620,275 | +0.17(+1.67%) |
Sep 24, 2002 | 10.77 | 10.77 | 10.43 | 10.43 | 7,354,312 | -0.37(-3.45%) |
Sep 23, 2002 | 10.80 | 10.84 | 10.66 | 10.81 | 4,139,866 | -0.09(-0.86%) |
Sep 20, 2002 | 10.73 | 10.95 | 10.69 | 10.90 | 6,273,020 | +0.19(+1.78%) |
Sep 19, 2002 | 10.67 | 11.00 | 10.59 | 10.71 | 7,143,940 | +0.01(+0.10%) |
Sep 18, 2002 | 10.82 | 10.83 | 10.65 | 10.70 | 4,094,631 | -0.14(-1.27%) |
Sep 17, 2002 | 10.91 | 11.01 | 10.74 | 10.83 | 4,902,875 | +0.01(+0.13%) |
Sep 16, 2002 | 10.89 | 10.90 | 10.74 | 10.82 | 4,520,825 | -0.09(-0.79%) |
Sep 13, 2002 | 10.91 | 10.94 | 10.77 | 10.91 | 3,409,013 | -0.04(-0.37%) |
Sep 12, 2002 | 11.10 | 11.10 | 10.88 | 10.95 | 3,202,456 | -0.15(-1.36%) |
Sep 11, 2002 | 11.18 | 11.18 | 11.03 | 11.10 | 2,924,502 | +0.03(+0.28%) |
Sep 10, 2002 | 10.87 | 11.07 | 10.83 | 11.07 | 4,808,589 | +0.16(+1.50%) |
Sep 09, 2002 | 10.84 | 10.96 | 10.68 | 10.90 | 4,168,206 | +0.03(+0.29%) |
Sep 06, 2002 | 10.86 | 11.06 | 10.84 | 10.87 | 8,721,733 | +0.14(+1.26%) |
Sep 05, 2002 | 10.83 | 11.00 | 10.55 | 10.74 | 18,181,948 | -0.45(-3.99%) |
Sep 04, 2002 | 11.05 | 11.21 | 10.80 | 11.18 | 6,504,103 | +0.11(+0.98%) |
Sep 03, 2002 | 11.09 | 11.19 | 10.94 | 11.07 | 6,351,501 | -0.04(-0.33%) |
Aug 30, 2002 | 11.00 | 11.28 | 10.98 | 11.11 | 6,818,571 | +0.11(+1.03%) |
Aug 29, 2002 | 11.00 | 11.19 | 10.94 | 11.00 | 6,518,818 | -0.22(-2.00%) |
Aug 28, 2002 | 11.43 | 11.48 | 11.11 | 11.22 | 5,014,056 | -0.32(-2.80%) |
Aug 27, 2002 | 11.74 | 11.76 | 11.54 | 11.54 | 5,458,236 | -0.15(-1.27%) |
Aug 26, 2002 | 11.51 | 11.72 | 11.43 | 11.69 | 5,765,619 | +0.18(+1.56%) |
Aug 23, 2002 | 11.63 | 11.65 | 11.50 | 11.51 | 218,002 | -0.17(-1.43%) |
Aug 22, 2002 | 11.63 | 11.70 | 11.49 | 11.68 | 4,690,867 | +0.02(+0.16%) |
Aug 21, 2002 | 11.43 | 11.66 | 11.42 | 11.66 | 3,863,003 | +0.25(+2.15%) |
Aug 20, 2002 | 11.47 | 11.56 | 11.34 | 11.41 | 4,350,239 | +0.26(+2.32%) |
Aug 16, 2002 | 11.07 | 11.19 | 11.06 | 11.16 | 5,774,339 | +0.02(+0.18%) |
Aug 15, 2002 | 11.29 | 11.36 | 10.91 | 11.14 | 6,525,903 | -0.15(-1.32%) |
Aug 14, 2002 | 10.94 | 11.32 | 10.67 | 11.28 | 5,732,374 | +0.35(+3.22%) |
Aug 13, 2002 | 11.14 | 11.24 | 10.90 | 10.93 | 4,459,785 | -0.21(-1.86%) |
Aug 12, 2002 | 11.08 | 11.21 | 10.93 | 11.14 | 4,066,290 | +0.38(+3.49%) |
Aug 07, 2002 | 10.62 | 10.80 | 10.45 | 10.76 | 4,732,833 | +0.20(+1.91%) |
Aug 06, 2002 | 10.37 | 10.75 | 10.36 | 10.56 | 4,533,361 | +0.33(+3.23%) |
Aug 05, 2002 | 10.39 | 10.50 | 10.20 | 10.23 | 4,913,230 | -0.12(-1.13%) |
Aug 02, 2002 | 10.68 | 10.71 | 10.23 | 10.35 | 5,179,193 | -0.33(-3.09%) |
Aug 01, 2002 | 10.73 | 10.77 | 10.65 | 10.68 | 5,631,003 | -0.09(-0.80%) |
Jul 31, 2002 | 10.73 | 10.79 | 10.55 | 10.77 | 46,925,028 | -0.01(-0.09%) |
Jul 30, 2002 | 10.71 | 10.94 | 10.60 | 10.77 | 5,861,540 | +0.04(+0.39%) |
Jul 29, 2002 | 10.64 | 10.76 | 10.61 | 10.73 | 10,119,128 | +0.27(+2.61%) |
Jul 26, 2002 | 10.48 | 10.48 | 10.30 | 10.46 | 6,519,363 | -0.01(-0.07%) |
Jul 25, 2002 | 10.13 | 10.62 | 10.10 | 10.47 | 10,656,504 | +0.29(+2.83%) |
Jul 24, 2002 | 10.02 | 10.20 | 9.723 | 10.18 | 11,775,947 | +0.11(+1.13%) |
Jul 23, 2002 | 10.42 | 10.42 | 10.05 | 10.06 | 10,695,745 | -0.34(-3.26%) |
Jul 22, 2002 | 10.66 | 10.77 | 10.22 | 10.40 | 8,776,233 | -0.26(-2.44%) |
Jul 19, 2002 | 10.81 | 10.91 | 10.56 | 10.66 | 8,830,189 | -0.22(-2.02%) |
Jul 17, 2002 | 10.83 | 10.95 | 10.68 | 10.88 | 9,787,220 | +0.11(+1.06%) |
Jul 12, 2002 | 11.04 | 11.09 | 10.64 | 10.77 | 10,713,730 | -0.16(-1.43%) |
Jul 11, 2002 | 11.08 | 11.13 | 10.82 | 10.93 | 8,693,392 | -0.26(-2.30%) |
Jul 10, 2002 | 11.38 | 11.39 | 11.15 | 11.18 | 6,147,124 | -0.17(-1.49%) |
Jul 09, 2002 | 11.51 | 11.64 | 11.34 | 11.35 | 7,443,693 | -0.19(-1.62%) |
Jul 08, 2002 | 11.64 | 11.64 | 11.43 | 11.54 | 5,825,025 | -0.10(-0.88%) |
Jul 05, 2002 | 13.76 | 11.64 | 11.55 | 11.64 | 4,344,243 | +0.12(+1.07%) |
Jul 04, 2002 | 11.63 | 11.64 | 11.41 | 11.52 | 6,603,839 | +0.00(+0.00%) |
Jul 03, 2002 | 11.63 | 11.64 | 11.41 | 11.52 | 6,603,839 | -0.11(-0.96%) |
Jul 02, 2002 | 11.74 | 11.83 | 11.52 | 11.63 | 7,026,219 | -0.22(-1.89%) |
Jul 01, 2002 | 11.62 | 11.90 | 11.59 | 11.85 | 6,826,746 | +0.24(+2.10%) |
Jun 28, 2002 | 11.43 | 11.72 | 11.43 | 11.61 | 6,631,634 | +0.20(+1.77%) |
Jun 27, 2002 | 11.30 | 11.43 | 11.27 | 11.41 | 6,377,661 | +0.12(+1.11%) |
Jun 26, 2002 | 11.15 | 11.41 | 11.09 | 11.28 | 9,505,452 | +0.05(+0.42%) |
Jun 25, 2002 | 11.75 | 11.75 | 11.18 | 11.24 | 7,361,942 | -0.60(-5.04%) |
Jun 21, 2002 | 11.67 | 11.92 | 11.67 | 11.83 | 8,688,487 | -0.01(-0.12%) |
Jun 20, 2002 | 11.80 | 11.90 | 11.72 | 11.85 | 6,720,470 | +0.06(+0.47%) |
Jun 19, 2002 | 11.80 | 11.90 | 11.76 | 11.79 | 6,771,156 | -0.02(-0.17%) |
Jun 18, 2002 | 11.74 | 11.87 | 11.72 | 11.81 | 4,962,825 | +0.07(+0.59%) |
Jun 17, 2002 | 11.63 | 11.74 | 11.62 | 11.74 | 5,662,613 | +0.12(+1.01%) |
Jun 14, 2002 | 11.47 | 11.67 | 11.45 | 11.63 | 6,754,805 | -0.03(-0.25%) |
Jun 12, 2002 | 11.56 | 11.69 | 11.54 | 11.65 | 6,458,322 | +0.04(+0.32%) |
Jun 11, 2002 | 11.59 | 11.74 | 11.59 | 11.62 | 7,420,258 | +0.04(+0.36%) |
Jun 10, 2002 | 11.39 | 11.67 | 11.39 | 11.58 | 5,725,834 | +0.15(+1.28%) |
Jun 07, 2002 | 11.27 | 11.52 | 11.21 | 11.43 | 6,621,824 | +0.15(+1.32%) |
Jun 06, 2002 | 11.29 | 11.35 | 11.24 | 11.28 | 5,194,453 | -0.01(-0.06%) |