Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.16 | 10.21 | 9.980 | 10.21 | 3,685,028 | +0.05(+0.48%) |
Jun 27, 2003 | 10.36 | 10.36 | 10.13 | 10.16 | 3,515,036 | -0.22(-2.10%) |
Jun 26, 2003 | 9.839 | 10.45 | 9.830 | 10.38 | 6,473,931 | +0.60(+6.19%) |
Jun 25, 2003 | 9.816 | 9.983 | 9.688 | 9.776 | 3,191,447 | -0.08(-0.82%) |
Jun 24, 2003 | 9.841 | 9.925 | 9.769 | 9.857 | 2,831,617 | -0.01(-0.14%) |
Jun 23, 2003 | 10.25 | 10.25 | 9.853 | 9.871 | 2,416,560 | -0.38(-3.66%) |
Jun 20, 2003 | 10.20 | 10.31 | 10.11 | 10.25 | 3,221,649 | +0.09(+0.89%) |
Jun 19, 2003 | 10.34 | 10.37 | 10.10 | 10.16 | 3,439,532 | -0.29(-2.77%) |
Jun 18, 2003 | 10.24 | 10.51 | 10.20 | 10.45 | 3,880,907 | +0.19(+1.90%) |
Jun 17, 2003 | 10.31 | 10.33 | 10.15 | 10.25 | 3,078,838 | -0.03(-0.29%) |
Jun 16, 2003 | 9.839 | 10.30 | 9.839 | 10.28 | 4,313,653 | +0.47(+4.80%) |
Jun 13, 2003 | 10.19 | 10.19 | 9.788 | 9.811 | 3,236,750 | -0.38(-3.69%) |
Jun 12, 2003 | 10.29 | 10.34 | 10.05 | 10.19 | 2,655,153 | +0.07(+0.71%) |
Jun 11, 2003 | 9.908 | 10.13 | 9.825 | 10.11 | 3,487,854 | +0.17(+1.73%) |
Jun 10, 2003 | 9.943 | 10.06 | 9.825 | 9.943 | 3,486,129 | +0.04(+0.44%) |
Jun 09, 2003 | 10.16 | 10.24 | 9.742 | 9.899 | 5,737,875 | -0.25(-2.42%) |
Jun 06, 2003 | 10.31 | 10.52 | 9.920 | 10.14 | 6,957,157 | -0.03(-0.34%) |
Jun 05, 2003 | 9.746 | 10.30 | 9.630 | 10.18 | 8,421,073 | +0.41(+4.22%) |
Jun 04, 2003 | 9.364 | 9.816 | 9.348 | 9.767 | 11,327,331 | +0.73(+8.05%) |
Jun 03, 2003 | 9.178 | 9.248 | 9.004 | 9.039 | 4,703,685 | -0.03(-0.38%) |
Jun 02, 2003 | 8.993 | 9.236 | 8.984 | 9.074 | 4,769,266 | +0.14(+1.61%) |
May 30, 2003 | 8.576 | 8.963 | 8.566 | 8.930 | 6,225,415 | +0.41(+4.76%) |
May 29, 2003 | 8.471 | 8.617 | 8.462 | 8.525 | 3,197,056 | +0.05(+0.63%) |
May 28, 2003 | 8.576 | 8.576 | 8.432 | 8.471 | 2,520,540 | -0.07(-0.84%) |
May 27, 2003 | 8.286 | 8.546 | 8.228 | 8.543 | 3,251,850 | +0.26(+3.10%) |
May 23, 2003 | 8.277 | 8.332 | 8.214 | 8.286 | 2,889,431 | +0.01(+0.14%) |
May 22, 2003 | 8.365 | 8.365 | 8.205 | 8.274 | 3,175,483 | -0.09(-1.05%) |
May 21, 2003 | 8.263 | 8.369 | 8.205 | 8.362 | 2,651,270 | +0.05(+0.56%) |
May 20, 2003 | 8.356 | 8.460 | 8.214 | 8.316 | 2,406,637 | +0.04(+0.50%) |
May 19, 2003 | 8.471 | 8.506 | 8.270 | 8.274 | 2,753,092 | -0.23(-2.72%) |
May 16, 2003 | 8.541 | 8.599 | 8.416 | 8.506 | 2,447,193 | -0.07(-0.81%) |
May 15, 2003 | 8.587 | 8.629 | 8.495 | 8.576 | 4,268,351 | +0.09(+1.09%) |
May 14, 2003 | 8.641 | 8.671 | 8.457 | 8.483 | 7,329,068 | -0.16(-1.82%) |
May 13, 2003 | 8.587 | 8.648 | 8.495 | 8.641 | 2,672,411 | +0.01(+0.08%) |
May 12, 2003 | 8.506 | 8.689 | 8.432 | 8.634 | 3,099,979 | +0.14(+1.64%) |
May 09, 2003 | 8.390 | 8.527 | 8.388 | 8.495 | 7,373,076 | +0.14(+1.66%) |
May 08, 2003 | 8.196 | 8.390 | 7.880 | 8.356 | 4,950,044 | +0.10(+1.24%) |
May 07, 2003 | 8.328 | 8.518 | 8.251 | 8.254 | 5,915,201 | -0.07(-0.89%) |
May 06, 2003 | 8.228 | 8.356 | 8.228 | 8.328 | 4,141,504 | +0.19(+2.28%) |
May 05, 2003 | 8.170 | 8.251 | 8.101 | 8.142 | 4,211,830 | -0.00(-0.03%) |
May 02, 2003 | 7.711 | 8.216 | 7.660 | 8.145 | 8,224,762 | +0.43(+5.62%) |
May 01, 2003 | 7.827 | 7.827 | 7.591 | 7.711 | 3,324,334 | -0.12(-1.57%) |
Apr 30, 2003 | 7.716 | 7.857 | 7.637 | 7.834 | 3,375,246 | +0.12(+1.53%) |
Apr 29, 2003 | 7.644 | 7.753 | 7.602 | 7.716 | 3,045,617 | +0.08(+1.06%) |
Apr 28, 2003 | 7.521 | 7.725 | 7.498 | 7.635 | 4,776,169 | +0.10(+1.29%) |
Apr 25, 2003 | 7.649 | 7.649 | 7.475 | 7.537 | 2,885,548 | -0.11(-1.45%) |
Apr 24, 2003 | 7.649 | 7.707 | 7.549 | 7.649 | 2,943,363 | -0.05(-0.69%) |
Apr 23, 2003 | 7.533 | 7.737 | 7.438 | 7.702 | 4,113,459 | +0.20(+2.63%) |
Apr 22, 2003 | 7.591 | 7.644 | 7.324 | 7.505 | 11,709,165 | -0.27(-3.49%) |
Apr 21, 2003 | 7.665 | 7.799 | 7.558 | 7.776 | 3,883,496 | +0.11(+1.48%) |
Apr 17, 2003 | 7.544 | 7.667 | 7.347 | 7.663 | 4,607,040 | +0.12(+1.57%) |
Apr 16, 2003 | 7.533 | 7.616 | 7.489 | 7.544 | 5,361,217 | +0.04(+0.59%) |
Apr 15, 2003 | 7.405 | 7.507 | 7.278 | 7.500 | 3,012,395 | +0.10(+1.28%) |
Apr 14, 2003 | 7.315 | 7.426 | 7.222 | 7.405 | 5,145,923 | +0.13(+1.75%) |
Apr 11, 2003 | 7.259 | 7.403 | 7.197 | 7.278 | 3,829,133 | +0.02(+0.29%) |
Apr 10, 2003 | 7.287 | 7.359 | 7.217 | 7.257 | 2,961,915 | -0.03(-0.48%) |
Apr 09, 2003 | 7.197 | 7.433 | 7.150 | 7.292 | 5,415,580 | +0.11(+1.55%) |
Apr 08, 2003 | 7.185 | 7.243 | 7.127 | 7.180 | 5,907,867 | -0.18(-2.43%) |
Apr 07, 2003 | 7.417 | 7.667 | 7.301 | 7.359 | 8,490,536 | +0.21(+2.98%) |
Apr 04, 2003 | 7.417 | 7.440 | 7.122 | 7.146 | 7,886,072 | -0.26(-3.51%) |
Apr 03, 2003 | 7.591 | 7.621 | 7.368 | 7.405 | 11,154,750 | -0.49(-6.22%) |
Apr 02, 2003 | 7.834 | 7.899 | 7.788 | 7.897 | 4,515,141 | +0.25(+3.24%) |
Apr 01, 2003 | 7.950 | 7.973 | 7.579 | 7.649 | 6,182,701 | -0.27(-3.40%) |
Mar 31, 2003 | 8.026 | 8.110 | 7.885 | 7.917 | 3,674,242 | -0.14(-1.70%) |
Mar 28, 2003 | 8.094 | 8.184 | 8.003 | 8.054 | 5,941,951 | +0.10(+1.28%) |
Mar 27, 2003 | 7.950 | 7.985 | 7.834 | 7.952 | 2,454,959 | -0.06(-0.69%) |
Mar 26, 2003 | 8.089 | 8.170 | 7.961 | 8.008 | 2,741,875 | -0.10(-1.26%) |
Mar 25, 2003 | 7.973 | 8.154 | 7.908 | 8.110 | 2,360,471 | +0.09(+1.13%) |
Mar 24, 2003 | 8.205 | 8.216 | 7.876 | 8.019 | 3,073,229 | -0.34(-4.02%) |
Mar 21, 2003 | 8.135 | 8.427 | 8.112 | 8.356 | 4,707,137 | +0.26(+3.24%) |
Mar 20, 2003 | 8.089 | 8.159 | 7.822 | 8.094 | 7,031,367 | -0.01(-0.09%) |
Mar 19, 2003 | 8.186 | 8.186 | 7.910 | 8.101 | 2,756,544 | -0.13(-1.55%) |
Mar 18, 2003 | 8.205 | 8.279 | 8.012 | 8.228 | 4,195,867 | +0.14(+1.75%) |
Mar 17, 2003 | 7.649 | 8.105 | 7.591 | 8.087 | 4,330,480 | +0.32(+4.15%) |
Mar 14, 2003 | 7.904 | 7.948 | 7.730 | 7.764 | 4,488,822 | -0.01(-0.18%) |
Mar 13, 2003 | 7.505 | 7.795 | 7.465 | 7.778 | 9,006,984 | +0.42(+5.70%) |
Mar 12, 2003 | 7.417 | 7.486 | 7.266 | 7.359 | 9,694,286 | -0.14(-1.82%) |
Mar 11, 2003 | 7.676 | 7.753 | 7.470 | 7.496 | 8,668,294 | -0.23(-3.00%) |
Mar 10, 2003 | 8.036 | 8.036 | 7.707 | 7.727 | 3,964,177 | -0.31(-3.84%) |
Mar 07, 2003 | 7.811 | 8.112 | 7.788 | 8.036 | 4,560,443 | +0.07(+0.87%) |
Mar 06, 2003 | 8.059 | 8.059 | 7.822 | 7.966 | 3,942,173 | -0.09(-1.15%) |
Mar 05, 2003 | 8.205 | 8.226 | 7.936 | 8.059 | 3,661,298 | -0.15(-1.78%) |
Mar 04, 2003 | 8.263 | 8.344 | 8.124 | 8.205 | 4,051,330 | -0.15(-1.80%) |
Mar 03, 2003 | 8.471 | 8.541 | 8.298 | 8.356 | 2,820,399 | -0.08(-0.91%) |
Feb 28, 2003 | 8.274 | 8.437 | 8.212 | 8.432 | 4,792,996 | +0.16(+1.90%) |
Feb 27, 2003 | 8.356 | 8.356 | 8.207 | 8.274 | 4,133,738 | -0.02(-0.28%) |
Feb 26, 2003 | 8.332 | 8.344 | 8.216 | 8.298 | 2,028,685 | -0.09(-1.05%) |
Feb 25, 2003 | 8.274 | 8.386 | 8.152 | 8.386 | 3,538,766 | -0.05(-0.58%) |
Feb 24, 2003 | 8.729 | 8.729 | 8.406 | 8.434 | 2,425,189 | -0.29(-3.35%) |
Feb 21, 2003 | 8.506 | 8.738 | 8.448 | 8.726 | 3,402,858 | +0.20(+2.39%) |
Feb 20, 2003 | 8.525 | 8.599 | 8.460 | 8.522 | 2,457,117 | -0.00(-0.05%) |
Feb 19, 2003 | 8.460 | 8.543 | 8.321 | 8.527 | 3,850,705 | +0.10(+1.13%) |
Feb 18, 2003 | 8.342 | 8.483 | 8.342 | 8.432 | 4,282,157 | +0.09(+1.06%) |
Feb 14, 2003 | 8.286 | 8.344 | 8.142 | 8.344 | 4,403,826 | +0.06(+0.70%) |
Feb 13, 2003 | 8.402 | 8.448 | 8.175 | 8.286 | 3,823,092 | -0.14(-1.65%) |
Feb 12, 2003 | 8.750 | 8.750 | 8.251 | 8.425 | 12,712,722 | -0.37(-4.22%) |
Feb 11, 2003 | 8.807 | 8.942 | 8.664 | 8.796 | 4,155,310 | +0.16(+1.85%) |
Feb 10, 2003 | 8.599 | 8.657 | 8.504 | 8.636 | 3,724,721 | +0.04(+0.43%) |
Feb 07, 2003 | 8.587 | 8.680 | 8.457 | 8.599 | 4,402,101 | +0.07(+0.82%) |
Feb 06, 2003 | 8.460 | 8.529 | 8.189 | 8.529 | 6,500,681 | +0.10(+1.15%) |
Feb 05, 2003 | 8.492 | 8.569 | 8.298 | 8.432 | 3,101,705 | -0.06(-0.71%) |
Feb 04, 2003 | 8.448 | 8.571 | 8.325 | 8.492 | 1,651,165 | -0.06(-0.68%) |
Feb 03, 2003 | 8.608 | 8.659 | 8.344 | 8.550 | 2,615,028 | -0.05(-0.57%) |
Jan 31, 2003 | 8.425 | 8.724 | 8.344 | 8.599 | 2,693,552 | +0.10(+1.15%) |
Jan 30, 2003 | 8.655 | 8.655 | 8.376 | 8.502 | 33,955,240 | -0.13(-1.56%) |
Jan 29, 2003 | 8.692 | 8.692 | 8.506 | 8.636 | 3,575,008 | -0.06(-0.75%) |
Jan 28, 2003 | 8.865 | 8.877 | 8.622 | 8.701 | 2,748,346 | +0.04(+0.51%) |
Jan 27, 2003 | 8.919 | 9.016 | 8.606 | 8.657 | 2,689,669 | -0.26(-2.94%) |
Jan 24, 2003 | 9.109 | 9.109 | 8.856 | 8.919 | 2,623,657 | -0.17(-1.84%) |
Jan 23, 2003 | 8.923 | 9.123 | 8.717 | 9.086 | 3,048,205 | +0.31(+3.48%) |
Jan 22, 2003 | 8.738 | 8.826 | 8.645 | 8.780 | 3,049,500 | -0.07(-0.76%) |
Jan 21, 2003 | 9.039 | 9.072 | 8.831 | 8.847 | 2,414,403 | -0.23(-2.53%) |
Jan 17, 2003 | 9.271 | 9.294 | 9.009 | 9.076 | 2,977,016 | -0.22(-2.39%) |
Jan 16, 2003 | 9.422 | 9.549 | 9.241 | 9.299 | 3,223,806 | -0.19(-1.98%) |
Jan 15, 2003 | 9.535 | 9.596 | 9.329 | 9.487 | 3,462,399 | -0.03(-0.32%) |
Jan 14, 2003 | 9.329 | 9.533 | 9.306 | 9.517 | 4,416,770 | +0.17(+1.84%) |
Jan 13, 2003 | 9.271 | 9.410 | 9.236 | 9.345 | 5,757,722 | +0.07(+0.80%) |
Jan 10, 2003 | 8.935 | 9.290 | 8.935 | 9.271 | 6,797,520 | +0.44(+4.93%) |
Jan 09, 2003 | 8.529 | 8.856 | 8.529 | 8.835 | 2,714,693 | +0.15(+1.73%) |
Jan 08, 2003 | 8.923 | 8.923 | 8.682 | 8.685 | 1,749,536 | -0.24(-2.65%) |
Jan 07, 2003 | 8.923 | 9.032 | 8.761 | 8.921 | 3,281,189 | -0.06(-0.67%) |
Jan 06, 2003 | 8.842 | 9.090 | 8.842 | 8.981 | 2,616,322 | +0.19(+2.16%) |
Jan 03, 2003 | 8.940 | 8.940 | 8.726 | 8.791 | 2,778,548 | -0.15(-1.66%) |
Jan 02, 2003 | 8.761 | 8.979 | 8.696 | 8.940 | 3,051,657 | +0.26(+2.99%) |
Dec 31, 2002 | 8.564 | 8.803 | 8.553 | 8.680 | 2,849,306 | +0.15(+1.79%) |
Dec 30, 2002 | 8.564 | 8.689 | 8.439 | 8.527 | 1,984,677 | -0.01(-0.08%) |
Dec 27, 2002 | 8.564 | 8.668 | 8.508 | 8.534 | 1,914,350 | -0.03(-0.35%) |
Dec 26, 2002 | 8.576 | 8.680 | 8.541 | 8.564 | 2,077,008 | +0.07(+0.82%) |
Dec 24, 2002 | 8.564 | 8.680 | 8.462 | 8.495 | 991,907 | +0.03(+0.41%) |
Dec 23, 2002 | 8.645 | 8.736 | 8.367 | 8.460 | 3,945,625 | -0.18(-2.04%) |
Dec 20, 2002 | 8.692 | 8.812 | 8.467 | 8.636 | 6,431,217 | +0.06(+0.70%) |
Dec 19, 2002 | 8.784 | 8.958 | 8.541 | 8.576 | 5,871,193 | -0.30(-3.39%) |
Dec 18, 2002 | 9.016 | 9.060 | 8.810 | 8.877 | 6,255,617 | -0.13(-1.44%) |
Dec 17, 2002 | 8.807 | 9.106 | 8.715 | 9.007 | 7,512,004 | +0.22(+2.53%) |
Dec 16, 2002 | 8.750 | 8.912 | 8.678 | 8.784 | 8,609,185 | +0.17(+1.94%) |
Dec 13, 2002 | 9.656 | 9.656 | 8.321 | 8.617 | 27,039,072 | -1.04(-10.73%) |
Dec 12, 2002 | 9.735 | 9.904 | 9.644 | 9.653 | 9,557,948 | -0.45(-4.45%) |
Dec 11, 2002 | 10.36 | 10.36 | 9.943 | 10.10 | 5,541,133 | -0.25(-2.42%) |
Dec 10, 2002 | 10.40 | 10.45 | 10.21 | 10.35 | 2,560,233 | -0.04(-0.40%) |
Dec 09, 2002 | 10.66 | 10.66 | 10.37 | 10.40 | 2,876,919 | -0.36(-3.32%) |
Dec 06, 2002 | 10.62 | 10.90 | 10.52 | 10.75 | 3,275,149 | -0.01(-0.06%) |
Dec 05, 2002 | 10.83 | 10.89 | 10.71 | 10.76 | 1,568,758 | -0.04(-0.34%) |
Dec 04, 2002 | 10.72 | 11.01 | 10.67 | 10.80 | 3,592,266 | -0.07(-0.66%) |
Dec 03, 2002 | 11.16 | 11.16 | 10.84 | 10.87 | 3,255,302 | -0.32(-2.82%) |
Dec 02, 2002 | 11.24 | 11.45 | 11.15 | 11.18 | 4,986,286 | +0.24(+2.22%) |
Nov 29, 2002 | 10.94 | 11.15 | 10.94 | 10.94 | 1,768,520 | +0.12(+1.14%) |
Nov 27, 2002 | 10.63 | 10.93 | 10.63 | 10.82 | 3,233,729 | +0.15(+1.43%) |
Nov 26, 2002 | 10.71 | 10.87 | 10.64 | 10.66 | 4,464,230 | -0.05(-0.43%) |
Nov 25, 2002 | 10.79 | 10.84 | 10.68 | 10.71 | 5,951,443 | -0.09(-0.79%) |
Nov 22, 2002 | 10.31 | 10.85 | 10.22 | 10.80 | 5,545,447 | +0.46(+4.46%) |
Nov 21, 2002 | 10.01 | 10.41 | 9.980 | 10.33 | 5,504,891 | +0.34(+3.36%) |
Nov 20, 2002 | 10.07 | 10.07 | 9.943 | 9.999 | 3,740,685 | -0.08(-0.83%) |
Nov 19, 2002 | 10.15 | 10.27 | 10.04 | 10.08 | 2,286,693 | -0.12(-1.14%) |
Nov 18, 2002 | 10.18 | 10.42 | 10.11 | 10.20 | 3,618,584 | +0.07(+0.71%) |
Nov 15, 2002 | 10.33 | 10.42 | 10.04 | 10.13 | 3,831,721 | -0.19(-1.86%) |
Nov 14, 2002 | 10.19 | 10.40 | 10.11 | 10.32 | 3,408,899 | +0.29(+2.94%) |
Nov 13, 2002 | 9.885 | 10.21 | 9.874 | 10.02 | 3,900,322 | -0.03(-0.32%) |
Nov 12, 2002 | 9.978 | 10.23 | 9.883 | 10.06 | 2,444,173 | +0.08(+0.79%) |
Nov 11, 2002 | 10.36 | 10.36 | 9.869 | 9.978 | 2,870,879 | -0.38(-3.69%) |
Nov 08, 2002 | 10.55 | 10.72 | 10.28 | 10.36 | 3,609,092 | -0.30(-2.85%) |
Nov 07, 2002 | 10.68 | 10.71 | 10.44 | 10.66 | 5,908,730 | -0.01(-0.11%) |
Nov 06, 2002 | 10.24 | 10.69 | 10.22 | 10.68 | 6,782,419 | +0.48(+4.68%) |
Nov 05, 2002 | 10.20 | 10.26 | 10.04 | 10.20 | 6,123,592 | +0.14(+1.38%) |
Nov 04, 2002 | 10.08 | 10.40 | 10.04 | 10.06 | 9,286,133 | +0.13(+1.35%) |
Nov 01, 2002 | 9.816 | 10.01 | 9.746 | 9.925 | 7,776,915 | +0.19(+1.93%) |
Oct 31, 2002 | 9.642 | 9.790 | 9.433 | 9.737 | 4,767,972 | +0.15(+1.60%) |
Oct 30, 2002 | 9.528 | 9.702 | 9.387 | 9.584 | 5,891,040 | +0.08(+0.85%) |
Oct 29, 2002 | 9.823 | 9.941 | 9.496 | 9.503 | 5,720,617 | -0.33(-3.39%) |
Oct 28, 2002 | 10.36 | 10.37 | 9.758 | 9.837 | 5,820,282 | -0.34(-3.37%) |
Oct 25, 2002 | 9.943 | 10.21 | 9.793 | 10.18 | 5,699,476 | +0.04(+0.39%) |
Oct 23, 2002 | 10.43 | 10.57 | 10.03 | 10.14 | 21,407,766 | -0.53(-4.97%) |
Oct 22, 2002 | 11.59 | 11.64 | 10.11 | 10.67 | 50,375,428 | -2.23(-17.31%) |
Oct 21, 2002 | 12.37 | 12.92 | 12.37 | 12.90 | 4,342,129 | +0.42(+3.35%) |
Oct 18, 2002 | 12.43 | 12.49 | 12.23 | 12.49 | 3,461,967 | +0.06(+0.46%) |
Oct 17, 2002 | 12.16 | 12.45 | 12.14 | 12.43 | 4,601,863 | +0.49(+4.15%) |
Oct 16, 2002 | 12.06 | 12.14 | 11.90 | 11.93 | 4,863,322 | -0.29(-2.39%) |
Oct 15, 2002 | 11.70 | 12.23 | 11.70 | 12.23 | 6,992,105 | +0.86(+7.61%) |
Oct 14, 2002 | 11.36 | 11.57 | 11.25 | 11.36 | 3,367,048 | -0.29(-2.53%) |
Oct 11, 2002 | 11.53 | 11.76 | 11.37 | 11.66 | 5,590,750 | +0.45(+4.01%) |
Oct 10, 2002 | 10.76 | 11.23 | 10.63 | 11.21 | 5,324,976 | +0.43(+3.98%) |
Oct 09, 2002 | 10.72 | 10.94 | 10.66 | 10.78 | 4,250,661 | -0.14(-1.27%) |
Oct 08, 2002 | 10.98 | 11.01 | 10.50 | 10.92 | 4,783,072 | +0.12(+1.12%) |
Oct 07, 2002 | 11.07 | 11.14 | 10.73 | 10.80 | 1,909,604 | -0.28(-2.49%) |
Oct 04, 2002 | 11.41 | 11.41 | 10.89 | 11.07 | 3,696,677 | -0.23(-2.05%) |
Oct 03, 2002 | 11.67 | 11.92 | 11.24 | 11.30 | 5,254,217 | -0.36(-3.07%) |
Oct 02, 2002 | 12.23 | 12.23 | 11.64 | 11.66 | 2,706,927 | -0.56(-4.61%) |
Oct 01, 2002 | 11.69 | 12.28 | 11.54 | 12.22 | 3,348,064 | +0.53(+4.55%) |
Sep 30, 2002 | 11.70 | 11.89 | 11.37 | 11.69 | 5,034,177 | -0.02(-0.20%) |
Sep 27, 2002 | 12.23 | 12.24 | 11.62 | 11.72 | 3,279,895 | -0.62(-5.03%) |
Sep 26, 2002 | 12.05 | 12.43 | 11.96 | 12.34 | 3,412,782 | +0.38(+3.20%) |
Sep 25, 2002 | 11.73 | 12.03 | 11.59 | 11.95 | 4,062,548 | +0.41(+3.56%) |
Sep 24, 2002 | 11.66 | 11.77 | 11.47 | 11.54 | 3,961,588 | -0.15(-1.27%) |
Sep 23, 2002 | 11.94 | 11.94 | 11.55 | 11.69 | 2,937,322 | -0.04(-0.36%) |
Sep 20, 2002 | 12.02 | 12.16 | 11.73 | 11.73 | 3,593,129 | -0.21(-1.77%) |
Sep 19, 2002 | 12.02 | 12.34 | 11.94 | 11.94 | 3,071,072 | -0.13(-1.06%) |
Sep 18, 2002 | 12.04 | 12.30 | 11.79 | 12.07 | 3,727,742 | -0.08(-0.66%) |
Sep 17, 2002 | 12.57 | 12.75 | 12.12 | 12.15 | 2,969,250 | -0.31(-2.46%) |
Sep 16, 2002 | 12.43 | 12.57 | 12.28 | 12.46 | 4,073,766 | -0.01(-0.10%) |
Sep 13, 2002 | 12.51 | 12.63 | 12.43 | 12.47 | 2,452,371 | -0.28(-2.16%) |
Sep 12, 2002 | 12.98 | 12.98 | 12.70 | 12.75 | 1,850,927 | -0.23(-1.79%) |
Sep 11, 2002 | 13.23 | 13.27 | 13.01 | 12.98 | 2,214,209 | -0.11(-0.82%) |
Sep 10, 2002 | 12.70 | 13.15 | 12.70 | 13.09 | 258,870 | +0.34(+2.65%) |
Sep 09, 2002 | 12.68 | 12.86 | 12.49 | 12.75 | 2,490,338 | +0.06(+0.50%) |
Sep 06, 2002 | 12.37 | 12.75 | 12.30 | 12.68 | 517,741 | +0.46(+3.74%) |
Sep 05, 2002 | 12.42 | 12.46 | 12.20 | 12.23 | 11,476,613 | -0.22(-1.77%) |
Sep 04, 2002 | 12.20 | 12.47 | 12.05 | 12.45 | 2,783,725 | +0.27(+2.24%) |
Sep 03, 2002 | 12.59 | 12.59 | 12.17 | 12.17 | 2,966,661 | -0.47(-3.72%) |
Aug 30, 2002 | 12.62 | 12.84 | 12.52 | 12.64 | 1,729,258 | -0.01(-0.07%) |
Aug 29, 2002 | 12.57 | 13.04 | 12.54 | 12.65 | 2,744,895 | -0.12(-0.96%) |
Aug 28, 2002 | 12.67 | 12.80 | 12.58 | 12.78 | 4,141,935 | -0.02(-0.18%) |
Aug 27, 2002 | 12.86 | 13.05 | 12.78 | 12.80 | 2,920,064 | +0.08(+0.64%) |
Aug 26, 2002 | 12.75 | 12.94 | 12.65 | 12.72 | 2,848,443 | -0.13(-1.04%) |
Aug 23, 2002 | 12.92 | 13.07 | 12.84 | 12.85 | 3,464,556 | -0.14(-1.09%) |
Aug 22, 2002 | 12.78 | 13.05 | 12.66 | 12.99 | 3,178,072 | +0.19(+1.48%) |
Aug 21, 2002 | 12.52 | 12.81 | 12.49 | 12.80 | 2,669,822 | +0.31(+2.48%) |
Aug 20, 2002 | 12.65 | 12.65 | 12.27 | 12.49 | 2,291,008 | +0.30(+2.49%) |
Aug 16, 2002 | 11.99 | 12.28 | 11.90 | 12.19 | 4,393,040 | +0.02(+0.18%) |
Aug 15, 2002 | 11.76 | 12.20 | 11.75 | 12.17 | 4,959,967 | +0.51(+4.36%) |
Aug 14, 2002 | 11.30 | 11.69 | 11.16 | 11.66 | 4,240,306 | +0.36(+3.22%) |
Aug 13, 2002 | 11.51 | 11.68 | 11.27 | 11.30 | 4,124,677 | -0.24(-2.07%) |
Aug 12, 2002 | 11.41 | 11.58 | 11.25 | 11.54 | 2,482,572 | +0.16(+1.45%) |
Aug 07, 2002 | 11.56 | 11.65 | 10.92 | 11.37 | 4,393,040 | +0.03(+0.22%) |
Aug 06, 2002 | 11.13 | 11.51 | 11.13 | 11.35 | 4,700,234 | +0.45(+4.09%) |
Aug 05, 2002 | 11.24 | 11.30 | 10.79 | 10.90 | 3,972,806 | -0.52(-4.52%) |
Aug 02, 2002 | 11.67 | 11.75 | 11.18 | 11.41 | 4,764,951 | -0.24(-2.10%) |
Aug 01, 2002 | 12.11 | 12.23 | 11.60 | 11.66 | 5,339,645 | -0.45(-3.72%) |
Jul 31, 2002 | 12.33 | 12.34 | 11.97 | 12.11 | 5,011,742 | -0.22(-1.80%) |
Jul 30, 2002 | 12.23 | 12.50 | 11.90 | 12.33 | 6,477,814 | +0.10(+0.81%) |
Jul 29, 2002 | 11.77 | 12.34 | 11.77 | 12.23 | 5,310,306 | +0.59(+5.05%) |
Jul 26, 2002 | 11.24 | 11.65 | 11.22 | 11.65 | 8,848,210 | +0.76(+6.94%) |
Jul 25, 2002 | 11.13 | 11.58 | 10.55 | 10.89 | 5,049,709 | -0.21(-1.90%) |
Jul 24, 2002 | 10.43 | 11.11 | 10.14 | 11.10 | 11,654,371 | +0.34(+3.20%) |
Jul 23, 2002 | 11.07 | 11.24 | 10.66 | 10.76 | 8,256,258 | -0.08(-0.77%) |
Jul 22, 2002 | 10.99 | 11.49 | 10.78 | 10.84 | 5,243,000 | -0.34(-3.06%) |
Jul 19, 2002 | 11.13 | 11.40 | 10.99 | 11.18 | 4,802,919 | -0.26(-2.28%) |
Jul 17, 2002 | 11.82 | 12.08 | 11.30 | 11.44 | 9,009,573 | -0.22(-1.91%) |
Jul 12, 2002 | 11.27 | 11.87 | 11.27 | 11.67 | 5,447,508 | +0.43(+3.78%) |
Jul 11, 2002 | 11.24 | 11.41 | 10.95 | 11.24 | 4,855,556 | -0.08(-0.68%) |
Jul 10, 2002 | 11.62 | 11.69 | 11.30 | 11.32 | 7,507,258 | -0.47(-4.02%) |
Jul 09, 2002 | 11.79 | 11.91 | 11.56 | 11.79 | 8,976,782 | +0.12(+1.06%) |
Jul 08, 2002 | 12.18 | 12.38 | 11.39 | 11.67 | 12,424,081 | -0.51(-4.17%) |
Jul 05, 2002 | 11.41 | 12.38 | 11.41 | 12.18 | 5,134,274 | +0.85(+7.53%) |
Jul 04, 2002 | 12.05 | 12.20 | 10.53 | 11.32 | 29,944,468 | +0.00(+0.00%) |
Jul 03, 2002 | 12.05 | 12.20 | 10.53 | 11.32 | 29,901,322 | -0.95(-7.71%) |
Jul 02, 2002 | 13.07 | 13.27 | 12.12 | 12.27 | 6,800,540 | -0.83(-6.30%) |