Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.12 | 11.22 | 11.02 | 11.20 | 4,869,663 | +0.08(+0.76%) |
Aug 28, 2003 | 11.22 | 11.22 | 11.02 | 11.12 | 4,583,935 | -0.06(-0.56%) |
Aug 27, 2003 | 11.29 | 11.31 | 11.14 | 11.18 | 3,889,615 | -0.14(-1.24%) |
Aug 26, 2003 | 11.19 | 11.35 | 11.16 | 11.32 | 3,430,450 | +0.05(+0.40%) |
Aug 25, 2003 | 11.20 | 11.31 | 11.16 | 11.28 | 3,705,607 | +0.04(+0.31%) |
Aug 22, 2003 | 11.45 | 11.45 | 11.21 | 11.24 | 3,211,011 | -0.12(-1.02%) |
Aug 21, 2003 | 11.45 | 11.46 | 11.27 | 11.36 | 5,172,820 | -0.00(-0.03%) |
Aug 20, 2003 | 11.30 | 11.39 | 11.23 | 11.36 | 3,288,729 | +0.01(+0.12%) |
Aug 19, 2003 | 11.37 | 11.40 | 11.28 | 11.35 | 2,813,849 | +0.00(+0.00%) |
Aug 18, 2003 | 11.26 | 11.36 | 11.20 | 11.35 | 2,340,969 | +0.02(+0.22%) |
Aug 15, 2003 | 11.30 | 11.33 | 11.20 | 11.32 | 2,738,703 | +0.00(+0.03%) |
Aug 14, 2003 | 11.14 | 11.34 | 11.08 | 11.32 | 4,430,784 | +0.17(+1.51%) |
Aug 13, 2003 | 11.26 | 11.29 | 11.11 | 11.15 | 5,089,102 | -0.06(-0.50%) |
Aug 12, 2003 | 11.05 | 11.21 | 10.99 | 11.21 | 6,877,759 | +0.22(+2.01%) |
Aug 11, 2003 | 11.23 | 11.25 | 10.92 | 10.99 | 8,129,820 | -0.31(-2.79%) |
Aug 08, 2003 | 11.20 | 11.31 | 11.13 | 11.30 | 6,683,750 | +0.11(+0.94%) |
Aug 07, 2003 | 11.03 | 11.24 | 10.94 | 11.20 | 7,354,925 | +0.18(+1.62%) |
Aug 06, 2003 | 11.11 | 11.12 | 10.96 | 11.02 | 5,826,566 | -0.03(-0.25%) |
Aug 05, 2003 | 11.01 | 11.14 | 10.92 | 11.05 | 6,042,576 | +0.01(+0.13%) |
Aug 04, 2003 | 11.02 | 11.06 | 10.85 | 11.03 | 4,248,776 | -0.01(-0.06%) |
Aug 01, 2003 | 11.12 | 11.20 | 11.02 | 11.04 | 4,648,795 | -0.19(-1.68%) |
Jul 31, 2003 | 11.20 | 11.31 | 11.06 | 11.23 | 7,740,087 | +0.19(+1.74%) |
Jul 30, 2003 | 11.16 | 11.16 | 10.97 | 11.04 | 8,085,817 | -0.15(-1.31%) |
Jul 29, 2003 | 11.29 | 11.29 | 11.10 | 11.18 | 7,346,639 | -0.04(-0.31%) |
Jul 28, 2003 | 11.20 | 11.36 | 11.11 | 11.22 | 6,587,745 | +0.05(+0.47%) |
Jul 25, 2003 | 10.92 | 11.21 | 10.89 | 11.16 | 9,292,447 | +0.33(+3.00%) |
Jul 24, 2003 | 10.60 | 10.88 | 10.46 | 10.84 | 25,274,074 | -0.01(-0.06%) |
Jul 23, 2003 | 11.01 | 11.01 | 10.82 | 10.85 | 8,049,244 | -0.14(-1.27%) |
Jul 22, 2003 | 11.11 | 11.18 | 10.95 | 10.99 | 6,926,047 | -0.04(-0.35%) |
Jul 21, 2003 | 11.19 | 11.20 | 10.90 | 11.02 | 5,244,252 | -0.16(-1.41%) |
Jul 18, 2003 | 11.17 | 11.21 | 11.09 | 11.18 | 4,505,359 | +0.04(+0.35%) |
Jul 17, 2003 | 11.20 | 11.24 | 11.11 | 11.14 | 4,983,097 | -0.06(-0.53%) |
Jul 16, 2003 | 11.28 | 11.36 | 11.09 | 11.20 | 8,295,542 | -0.03(-0.25%) |
Jul 15, 2003 | 11.32 | 11.32 | 11.11 | 11.23 | 5,724,275 | +0.02(+0.22%) |
Jul 14, 2003 | 11.19 | 11.30 | 11.10 | 11.21 | 10,290,210 | +0.11(+0.95%) |
Jul 11, 2003 | 11.14 | 11.20 | 11.03 | 11.10 | 5,251,967 | +0.00(+0.03%) |
Jul 10, 2003 | 11.03 | 11.16 | 10.95 | 11.10 | 6,552,029 | -0.01(-0.09%) |
Jul 09, 2003 | 11.08 | 11.17 | 10.94 | 11.11 | 6,312,304 | +0.03(+0.28%) |
Jul 08, 2003 | 11.05 | 11.15 | 11.01 | 11.08 | 9,466,741 | -0.06(-0.57%) |
Jul 07, 2003 | 11.02 | 11.15 | 10.94 | 11.14 | 8,585,556 | +0.23(+2.12%) |
Jul 03, 2003 | 10.78 | 10.96 | 10.74 | 10.91 | 4,201,916 | +0.06(+0.55%) |
Jul 02, 2003 | 10.81 | 11.02 | 10.76 | 10.85 | 12,941,480 | +0.07(+0.65%) |
Jul 01, 2003 | 10.71 | 10.89 | 10.69 | 10.78 | 9,214,158 | +0.02(+0.16%) |
Jun 30, 2003 | 10.92 | 10.94 | 10.73 | 10.76 | 5,404,831 | -0.01(-0.07%) |
Jun 27, 2003 | 10.90 | 10.94 | 10.73 | 10.77 | 4,065,624 | -0.12(-1.12%) |
Jun 26, 2003 | 10.92 | 11.01 | 10.84 | 10.89 | 7,837,806 | -0.03(-0.26%) |
Jun 25, 2003 | 11.13 | 11.18 | 10.92 | 10.92 | 5,226,251 | -0.17(-1.55%) |
Jun 24, 2003 | 11.03 | 11.19 | 11.03 | 11.09 | 5,868,282 | +0.07(+0.60%) |
Jun 23, 2003 | 11.07 | 11.08 | 10.94 | 11.02 | 5,782,849 | -0.05(-0.44%) |
Jun 20, 2003 | 11.07 | 11.14 | 11.01 | 11.07 | 7,992,099 | +0.12(+1.09%) |
Jun 19, 2003 | 11.01 | 11.02 | 10.91 | 10.95 | 7,831,805 | -0.06(-0.51%) |
Jun 18, 2003 | 10.82 | 11.06 | 10.80 | 11.01 | 5,435,690 | +0.21(+1.94%) |
Jun 17, 2003 | 10.92 | 10.93 | 10.73 | 10.80 | 8,578,984 | -0.03(-0.29%) |
Jun 16, 2003 | 10.88 | 10.96 | 10.76 | 10.83 | 7,817,519 | -0.02(-0.16%) |
Jun 13, 2003 | 10.81 | 10.88 | 10.72 | 10.85 | 7,122,914 | +0.04(+0.39%) |
Jun 12, 2003 | 11.19 | 11.25 | 10.68 | 10.81 | 8,277,541 | -0.35(-3.17%) |
Jun 11, 2003 | 10.94 | 11.16 | 10.92 | 11.16 | 4,140,199 | +0.23(+2.08%) |
Jun 10, 2003 | 11.08 | 11.12 | 10.77 | 10.93 | 7,075,483 | -0.06(-0.57%) |
Jun 09, 2003 | 11.13 | 11.15 | 10.95 | 11.00 | 4,762,800 | -0.22(-1.97%) |
Jun 06, 2003 | 11.20 | 11.34 | 11.12 | 11.22 | 6,893,474 | -0.10(-0.87%) |
Jun 05, 2003 | 11.37 | 11.37 | 11.21 | 11.31 | 3,623,888 | -0.06(-0.52%) |
Jun 04, 2003 | 11.27 | 11.37 | 11.24 | 11.37 | 4,516,503 | +0.13(+1.12%) |
Jun 03, 2003 | 11.48 | 11.51 | 11.07 | 11.25 | 8,057,530 | -0.17(-1.50%) |
Jun 02, 2003 | 11.55 | 11.58 | 11.41 | 11.42 | 4,119,626 | -0.10(-0.85%) |
May 30, 2003 | 11.39 | 11.56 | 11.34 | 11.52 | 5,254,824 | +0.16(+1.42%) |
May 29, 2003 | 11.55 | 11.57 | 11.29 | 11.36 | 4,767,372 | -0.15(-1.34%) |
May 28, 2003 | 11.49 | 11.56 | 11.37 | 11.51 | 3,744,180 | +0.03(+0.27%) |
May 27, 2003 | 11.43 | 11.50 | 11.28 | 11.48 | 5,704,846 | +0.05(+0.40%) |
May 23, 2003 | 11.37 | 11.43 | 11.26 | 11.43 | 3,691,034 | +0.10(+0.86%) |
May 22, 2003 | 11.27 | 11.38 | 11.16 | 11.34 | 5,387,116 | +0.09(+0.84%) |
May 21, 2003 | 11.14 | 11.28 | 11.02 | 11.24 | 5,641,700 | +0.07(+0.66%) |
May 20, 2003 | 11.24 | 11.27 | 11.06 | 11.17 | 6,165,439 | -0.07(-0.65%) |
May 19, 2003 | 11.27 | 11.37 | 11.20 | 11.24 | 4,810,517 | -0.33(-2.81%) |
May 16, 2003 | 11.54 | 11.60 | 11.38 | 11.57 | 4,726,799 | +0.01(+0.09%) |
May 15, 2003 | 11.48 | 11.57 | 11.38 | 11.56 | 3,761,038 | +0.06(+0.49%) |
May 14, 2003 | 11.55 | 11.57 | 11.41 | 11.50 | 5,027,956 | +0.02(+0.18%) |
May 13, 2003 | 11.44 | 11.56 | 11.40 | 11.48 | 4,250,204 | -0.16(-1.41%) |
May 12, 2003 | 11.35 | 11.67 | 11.32 | 11.64 | 5,488,264 | +0.21(+1.84%) |
May 09, 2003 | 11.38 | 11.54 | 11.31 | 11.43 | 3,605,602 | +0.14(+1.27%) |
May 08, 2003 | 11.39 | 11.42 | 11.23 | 11.29 | 4,150,771 | -0.12(-1.04%) |
May 07, 2003 | 11.43 | 11.52 | 11.32 | 11.41 | 4,527,932 | -0.19(-1.66%) |
May 06, 2003 | 11.54 | 11.76 | 11.50 | 11.60 | 6,154,010 | +0.09(+0.79%) |
May 05, 2003 | 11.67 | 11.69 | 11.35 | 11.51 | 5,334,256 | -0.04(-0.33%) |
May 02, 2003 | 11.38 | 11.59 | 11.24 | 11.55 | 6,485,455 | +0.10(+0.89%) |
Apr 30, 2003 | 11.16 | 11.54 | 11.15 | 11.45 | 9,197,300 | +0.28(+2.54%) |
Apr 29, 2003 | 11.08 | 11.26 | 11.08 | 11.16 | 8,557,555 | +0.09(+0.79%) |
Apr 28, 2003 | 10.87 | 11.11 | 10.86 | 11.08 | 7,327,495 | +0.22(+2.03%) |
Apr 25, 2003 | 10.77 | 11.02 | 10.77 | 10.86 | 8,708,419 | +0.03(+0.29%) |
Apr 24, 2003 | 10.85 | 11.32 | 9.800 | 10.82 | 47,620,864 | -1.41(-11.50%) |
Apr 23, 2003 | 12.21 | 12.24 | 12.07 | 12.23 | 5,069,958 | -0.05(-0.37%) |
Apr 22, 2003 | 12.04 | 12.30 | 11.97 | 12.28 | 4,865,948 | +0.15(+1.21%) |
Apr 21, 2003 | 12.21 | 12.24 | 12.00 | 12.13 | 2,970,428 | -0.05(-0.40%) |
Apr 17, 2003 | 12.12 | 12.25 | 12.02 | 12.18 | 3,350,161 | +0.05(+0.43%) |
Apr 16, 2003 | 12.35 | 12.45 | 12.05 | 12.13 | 4,687,940 | -0.22(-1.79%) |
Apr 15, 2003 | 11.99 | 12.36 | 11.99 | 12.35 | 7,747,801 | +0.36(+3.01%) |
Apr 14, 2003 | 11.74 | 12.05 | 11.72 | 11.99 | 5,851,710 | +0.16(+1.33%) |
Apr 11, 2003 | 11.99 | 12.03 | 11.78 | 11.83 | 4,374,496 | -0.14(-1.17%) |
Apr 10, 2003 | 11.84 | 11.99 | 11.69 | 11.97 | 5,830,852 | +0.34(+2.92%) |
Apr 09, 2003 | 11.89 | 12.00 | 11.56 | 11.63 | 5,441,119 | -0.26(-2.18%) |
Apr 08, 2003 | 11.79 | 11.90 | 11.64 | 11.89 | 4,463,357 | +0.08(+0.65%) |
Apr 07, 2003 | 11.86 | 12.08 | 11.79 | 11.81 | 5,739,705 | +0.17(+1.44%) |
Apr 04, 2003 | 11.70 | 11.72 | 11.55 | 11.64 | 4,028,193 | +0.09(+0.82%) |
Apr 03, 2003 | 11.57 | 11.71 | 11.44 | 11.55 | 4,390,211 | +0.00(+0.03%) |
Apr 02, 2003 | 11.48 | 11.58 | 11.44 | 11.55 | 4,211,060 | +0.18(+1.60%) |
Apr 01, 2003 | 11.23 | 11.41 | 11.12 | 11.36 | 5,543,124 | +0.15(+1.31%) |
Mar 31, 2003 | 11.12 | 11.26 | 11.02 | 11.22 | 4,512,788 | +0.01(+0.09%) |
Mar 28, 2003 | 10.96 | 11.25 | 10.80 | 11.21 | 3,734,751 | +0.07(+0.60%) |
Mar 27, 2003 | 11.04 | 11.20 | 11.01 | 11.14 | 4,740,514 | -0.08(-0.75%) |
Mar 26, 2003 | 11.44 | 11.45 | 11.14 | 11.22 | 5,184,249 | -0.22(-1.96%) |
Mar 25, 2003 | 11.32 | 11.53 | 11.20 | 11.45 | 4,821,660 | +0.22(+1.93%) |
Mar 24, 2003 | 11.68 | 11.68 | 11.13 | 11.23 | 3,901,616 | -0.44(-3.81%) |
Mar 21, 2003 | 11.62 | 11.72 | 11.43 | 11.68 | 7,431,215 | +0.14(+1.18%) |
Mar 20, 2003 | 11.57 | 11.59 | 11.42 | 11.54 | 5,593,983 | -0.19(-1.58%) |
Mar 19, 2003 | 11.54 | 11.72 | 11.45 | 11.72 | 3,963,333 | +0.21(+1.85%) |
Mar 18, 2003 | 11.55 | 11.69 | 11.42 | 11.51 | 5,607,412 | -0.04(-0.30%) |
Mar 17, 2003 | 11.03 | 11.55 | 10.99 | 11.55 | 6,308,303 | +0.52(+4.73%) |
Mar 14, 2003 | 10.95 | 11.25 | 10.94 | 11.02 | 7,121,771 | +0.09(+0.80%) |
Mar 13, 2003 | 10.67 | 10.94 | 10.57 | 10.94 | 4,761,657 | +0.41(+3.89%) |
Mar 12, 2003 | 10.56 | 10.60 | 10.35 | 10.53 | 6,271,159 | -0.04(-0.33%) |
Mar 11, 2003 | 10.81 | 10.85 | 10.56 | 10.56 | 4,235,346 | -0.14(-1.31%) |
Mar 10, 2003 | 11.02 | 11.02 | 10.67 | 10.70 | 4,559,933 | -0.36(-3.23%) |
Mar 07, 2003 | 10.76 | 11.06 | 10.76 | 11.06 | 4,318,208 | +0.24(+2.23%) |
Mar 06, 2003 | 10.88 | 10.97 | 10.77 | 10.82 | 2,805,849 | -0.20(-1.84%) |
Mar 05, 2003 | 10.78 | 11.02 | 10.74 | 11.02 | 4,290,778 | +0.26(+2.41%) |
Mar 04, 2003 | 10.92 | 10.93 | 10.76 | 10.76 | 4,433,927 | -0.09(-0.81%) |
Mar 03, 2003 | 11.09 | 11.13 | 10.81 | 10.85 | 3,077,291 | -0.09(-0.80%) |
Feb 28, 2003 | 10.81 | 11.04 | 10.81 | 10.94 | 5,851,996 | +0.19(+1.79%) |
Feb 27, 2003 | 10.64 | 10.82 | 10.63 | 10.74 | 5,477,692 | +0.06(+0.52%) |
Feb 26, 2003 | 10.79 | 10.79 | 10.66 | 10.69 | 4,276,777 | -0.16(-1.48%) |
Feb 25, 2003 | 10.78 | 10.87 | 10.59 | 10.85 | 3,012,716 | +0.06(+0.52%) |
Feb 24, 2003 | 10.91 | 10.94 | 10.74 | 10.79 | 3,068,719 | -0.17(-1.53%) |
Feb 21, 2003 | 10.96 | 11.03 | 10.78 | 10.96 | 3,875,900 | +0.15(+1.36%) |
Feb 20, 2003 | 11.02 | 11.04 | 10.77 | 10.81 | 4,805,374 | -0.21(-1.90%) |
Feb 19, 2003 | 10.97 | 11.05 | 10.94 | 11.02 | 4,186,201 | -0.04(-0.32%) |
Feb 18, 2003 | 11.02 | 11.11 | 10.98 | 11.06 | 2,571,838 | +0.04(+0.38%) |
Feb 14, 2003 | 10.75 | 11.02 | 10.73 | 11.02 | 4,263,634 | +0.29(+2.67%) |
Feb 13, 2003 | 10.81 | 10.88 | 10.65 | 10.73 | 3,740,465 | -0.08(-0.74%) |
Feb 12, 2003 | 10.99 | 11.15 | 10.76 | 10.81 | 4,696,511 | -0.17(-1.53%) |
Feb 11, 2003 | 11.00 | 11.11 | 10.91 | 10.98 | 4,884,806 | +0.00(+0.00%) |
Feb 10, 2003 | 10.84 | 10.98 | 10.72 | 10.98 | 5,126,532 | +0.14(+1.29%) |
Feb 07, 2003 | 11.02 | 11.08 | 10.78 | 10.84 | 2,761,847 | +0.00(+0.00%) |
Feb 06, 2003 | 10.80 | 10.96 | 10.71 | 10.84 | 4,445,642 | -0.05(-0.42%) |
Feb 05, 2003 | 10.86 | 10.99 | 10.74 | 10.88 | 5,090,530 | +0.05(+0.45%) |
Feb 04, 2003 | 11.09 | 11.09 | 10.77 | 10.84 | 4,523,075 | -0.25(-2.27%) |
Feb 03, 2003 | 11.34 | 11.34 | 11.02 | 11.09 | 4,827,946 | -0.25(-2.19%) |
Jan 31, 2003 | 10.88 | 11.37 | 10.87 | 11.34 | 9,735,611 | +0.39(+3.58%) |
Jan 30, 2003 | 10.95 | 11.20 | 10.85 | 10.94 | 4,599,078 | +0.08(+0.74%) |
Jan 29, 2003 | 10.71 | 10.92 | 10.62 | 10.86 | 3,746,751 | -0.06(-0.54%) |
Jan 28, 2003 | 10.98 | 10.99 | 10.72 | 10.92 | 3,331,589 | +0.03(+0.29%) |
Jan 27, 2003 | 10.88 | 11.03 | 10.79 | 10.89 | 3,562,457 | -0.01(-0.10%) |
Jan 24, 2003 | 11.23 | 11.24 | 10.88 | 10.90 | 4,082,196 | -0.37(-3.26%) |
Jan 23, 2003 | 11.05 | 11.30 | 11.01 | 11.27 | 3,731,322 | +0.25(+2.22%) |
Jan 22, 2003 | 11.01 | 11.13 | 10.94 | 11.02 | 3,598,173 | +0.02(+0.16%) |
Jan 21, 2003 | 11.11 | 11.32 | 10.97 | 11.01 | 3,527,884 | -0.22(-1.99%) |
Jan 17, 2003 | 11.21 | 11.27 | 11.13 | 11.23 | 2,679,843 | +0.02(+0.16%) |
Jan 16, 2003 | 11.20 | 11.34 | 11.15 | 11.21 | 2,879,567 | -0.00(-0.03%) |
Jan 15, 2003 | 11.19 | 11.31 | 11.12 | 11.22 | 4,638,509 | +0.04(+0.31%) |
Jan 14, 2003 | 11.15 | 11.35 | 11.11 | 11.18 | 4,081,053 | +0.05(+0.47%) |
Jan 13, 2003 | 11.19 | 11.25 | 11.06 | 11.13 | 2,884,710 | +0.00(+0.00%) |
Jan 10, 2003 | 11.27 | 11.27 | 11.01 | 11.13 | 3,446,451 | -0.14(-1.24%) |
Jan 09, 2003 | 11.13 | 11.34 | 11.07 | 11.27 | 4,344,780 | +0.14(+1.26%) |
Jan 08, 2003 | 11.10 | 11.18 | 11.08 | 11.13 | 2,866,709 | +0.02(+0.22%) |
Jan 07, 2003 | 11.08 | 11.20 | 11.04 | 11.11 | 3,103,292 | -0.09(-0.84%) |
Jan 06, 2003 | 11.13 | 11.23 | 11.06 | 11.20 | 4,460,786 | +0.14(+1.27%) |
Jan 03, 2003 | 11.02 | 11.09 | 10.90 | 11.06 | 2,261,537 | +0.00(+0.03%) |
Jan 02, 2003 | 10.68 | 11.23 | 10.64 | 11.06 | 6,568,602 | +0.51(+4.88%) |
Dec 31, 2002 | 10.59 | 10.64 | 10.46 | 10.54 | 3,626,174 | -0.05(-0.43%) |
Dec 30, 2002 | 10.46 | 10.66 | 10.45 | 10.59 | 3,732,465 | +0.15(+1.48%) |
Dec 27, 2002 | 10.64 | 10.67 | 10.41 | 10.43 | 2,821,564 | -0.17(-1.62%) |
Dec 26, 2002 | 10.55 | 10.87 | 10.53 | 10.60 | 3,625,031 | +0.07(+0.63%) |
Dec 24, 2002 | 10.50 | 10.57 | 10.49 | 10.54 | 1,508,072 | -0.04(-0.33%) |
Dec 23, 2002 | 10.29 | 10.58 | 10.29 | 10.57 | 5,097,102 | +0.35(+3.46%) |
Dec 20, 2002 | 10.22 | 10.25 | 10.11 | 10.22 | 4,980,239 | +0.06(+0.55%) |
Dec 19, 2002 | 10.22 | 10.32 | 10.08 | 10.16 | 3,529,884 | -0.16(-1.56%) |
Dec 18, 2002 | 10.24 | 10.32 | 10.08 | 10.32 | 3,789,039 | +0.03(+0.27%) |
Dec 17, 2002 | 10.24 | 10.40 | 10.22 | 10.30 | 2,730,417 | -0.08(-0.81%) |
Dec 16, 2002 | 10.22 | 10.38 | 10.15 | 10.38 | 4,045,051 | +0.16(+1.58%) |
Dec 13, 2002 | 10.32 | 10.36 | 10.07 | 10.22 | 4,908,807 | -0.10(-0.95%) |
Dec 12, 2002 | 10.38 | 10.48 | 10.25 | 10.32 | 3,065,576 | -0.15(-1.40%) |
Dec 11, 2002 | 10.51 | 10.55 | 10.39 | 10.46 | 3,944,189 | -0.06(-0.53%) |
Dec 10, 2002 | 10.39 | 10.53 | 10.36 | 10.52 | 4,486,787 | +0.14(+1.31%) |
Dec 09, 2002 | 10.55 | 10.67 | 10.38 | 10.38 | 2,921,283 | -0.17(-1.59%) |
Dec 06, 2002 | 10.39 | 10.64 | 10.33 | 10.55 | 2,932,712 | +0.16(+1.55%) |
Dec 05, 2002 | 10.60 | 10.61 | 10.25 | 10.39 | 5,322,542 | -0.18(-1.66%) |
Dec 04, 2002 | 10.48 | 10.71 | 10.47 | 10.57 | 3,653,890 | +0.04(+0.40%) |
Dec 03, 2002 | 10.73 | 10.76 | 10.37 | 10.52 | 7,525,791 | -0.24(-2.21%) |
Dec 02, 2002 | 10.86 | 10.94 | 10.50 | 10.76 | 8,318,400 | -0.04(-0.32%) |
Nov 29, 2002 | 10.90 | 10.95 | 10.77 | 10.80 | 2,430,402 | -0.27(-2.44%) |
Nov 27, 2002 | 10.73 | 11.08 | 10.66 | 11.07 | 3,064,433 | +0.43(+4.05%) |
Nov 26, 2002 | 10.69 | 10.74 | 10.57 | 10.64 | 4,021,622 | -0.19(-1.75%) |
Nov 25, 2002 | 11.07 | 11.12 | 10.71 | 10.82 | 4,637,366 | -0.28(-2.52%) |
Nov 22, 2002 | 11.08 | 11.28 | 11.02 | 11.11 | 3,807,897 | +0.01(+0.09%) |
Nov 21, 2002 | 11.27 | 11.49 | 11.09 | 11.09 | 10,166,489 | -0.24(-2.10%) |
Nov 20, 2002 | 11.15 | 11.34 | 11.02 | 11.33 | 3,236,727 | +0.15(+1.38%) |
Nov 19, 2002 | 11.09 | 11.23 | 11.02 | 11.18 | 2,289,253 | +0.13(+1.14%) |
Nov 18, 2002 | 11.37 | 11.37 | 10.89 | 11.05 | 5,145,105 | -0.27(-2.35%) |
Nov 15, 2002 | 11.15 | 11.34 | 11.04 | 11.32 | 3,634,746 | -0.04(-0.34%) |
Nov 14, 2002 | 11.34 | 11.37 | 11.15 | 11.36 | 3,384,734 | +0.10(+0.87%) |
Nov 13, 2002 | 11.13 | 11.37 | 11.07 | 11.26 | 4,775,087 | +0.13(+1.13%) |
Nov 12, 2002 | 10.91 | 11.21 | 10.86 | 11.13 | 5,414,260 | +0.43(+3.99%) |
Nov 11, 2002 | 10.73 | 10.82 | 10.64 | 10.71 | 2,748,418 | -0.02(-0.23%) |
Nov 08, 2002 | 10.69 | 10.96 | 10.64 | 10.73 | 2,351,541 | -0.01(-0.13%) |
Nov 07, 2002 | 11.06 | 11.13 | 10.68 | 10.74 | 3,281,586 | -0.38(-3.46%) |
Nov 06, 2002 | 11.12 | 11.17 | 10.88 | 11.13 | 3,668,176 | +0.01(+0.13%) |
Nov 05, 2002 | 11.11 | 11.20 | 11.00 | 11.12 | 3,722,179 | +0.01(+0.09%) |
Nov 04, 2002 | 11.04 | 11.36 | 11.02 | 11.11 | 3,816,469 | +0.16(+1.44%) |
Nov 01, 2002 | 10.73 | 10.97 | 10.59 | 10.95 | 4,051,623 | +0.29(+2.76%) |
Oct 31, 2002 | 10.78 | 10.87 | 10.60 | 10.65 | 4,910,236 | -0.12(-1.10%) |
Oct 30, 2002 | 10.78 | 10.92 | 10.64 | 10.77 | 4,697,940 | -0.01(-0.06%) |
Oct 29, 2002 | 10.90 | 10.91 | 10.50 | 10.78 | 5,254,824 | -0.12(-1.12%) |
Oct 28, 2002 | 11.02 | 11.09 | 10.70 | 10.90 | 5,339,400 | -0.19(-1.70%) |
Oct 25, 2002 | 11.18 | 11.18 | 10.50 | 11.09 | 7,097,770 | -0.09(-0.78%) |
Oct 24, 2002 | 11.28 | 11.30 | 11.07 | 11.18 | 4,508,217 | -0.16(-1.39%) |
Oct 23, 2002 | 11.20 | 11.41 | 10.96 | 11.34 | 9,083,866 | +0.28(+2.50%) |
Oct 22, 2002 | 11.29 | 11.29 | 10.92 | 11.06 | 5,745,133 | -0.28(-2.44%) |
Oct 21, 2002 | 11.08 | 11.36 | 11.00 | 11.34 | 4,913,951 | +0.09(+0.84%) |
Oct 18, 2002 | 11.15 | 11.46 | 11.11 | 11.24 | 4,647,938 | -0.13(-1.17%) |
Oct 17, 2002 | 11.44 | 11.51 | 11.09 | 11.37 | 8,224,396 | +0.16(+1.40%) |
Oct 16, 2002 | 11.26 | 11.34 | 11.09 | 11.22 | 9,369,308 | -0.39(-3.38%) |
Oct 15, 2002 | 11.36 | 11.71 | 11.36 | 11.61 | 8,084,675 | +0.38(+3.40%) |
Oct 14, 2002 | 10.98 | 11.26 | 10.92 | 11.23 | 4,503,074 | +0.25(+2.26%) |
Oct 11, 2002 | 10.60 | 11.06 | 10.60 | 10.98 | 4,495,359 | +0.44(+4.22%) |
Oct 10, 2002 | 10.22 | 10.64 | 10.12 | 10.53 | 5,723,418 | +0.38(+3.72%) |
Oct 09, 2002 | 10.57 | 10.61 | 10.08 | 10.16 | 5,890,283 | -0.48(-4.54%) |
Oct 08, 2002 | 10.39 | 10.77 | 10.38 | 10.64 | 8,910,429 | +0.26(+2.50%) |
Oct 07, 2002 | 11.13 | 11.15 | 10.38 | 10.38 | 8,036,387 | -0.51(-4.66%) |
Oct 04, 2002 | 11.16 | 11.18 | 10.69 | 10.89 | 7,206,061 | -0.07(-0.61%) |
Oct 03, 2002 | 11.13 | 11.47 | 10.88 | 10.95 | 12,510,888 | -0.27(-2.37%) |
Oct 02, 2002 | 11.16 | 11.37 | 11.14 | 11.22 | 8,309,543 | -0.06(-0.53%) |
Oct 01, 2002 | 10.73 | 11.28 | 10.66 | 11.28 | 7,059,768 | +0.54(+5.02%) |
Sep 30, 2002 | 10.60 | 10.85 | 10.33 | 10.74 | 7,049,768 | +0.09(+0.85%) |
Sep 27, 2002 | 10.67 | 10.80 | 10.60 | 10.65 | 6,306,875 | -0.02(-0.23%) |
Sep 26, 2002 | 10.29 | 10.67 | 10.24 | 10.67 | 5,349,400 | +0.55(+5.46%) |
Sep 25, 2002 | 10.04 | 10.24 | 9.961 | 10.12 | 5,583,411 | +0.23(+2.30%) |
Sep 24, 2002 | 10.32 | 10.34 | 9.894 | 9.894 | 7,416,642 | -0.46(-4.46%) |
Sep 23, 2002 | 10.27 | 10.43 | 10.18 | 10.36 | 4,003,335 | -0.01(-0.10%) |
Sep 20, 2002 | 10.36 | 10.47 | 10.32 | 10.37 | 9,230,730 | +0.01(+0.10%) |
Sep 19, 2002 | 10.36 | 10.45 | 10.33 | 10.36 | 3,957,047 | -0.13(-1.20%) |
Sep 18, 2002 | 10.34 | 10.56 | 10.31 | 10.48 | 3,909,045 | +0.01(+0.13%) |
Sep 17, 2002 | 10.76 | 10.77 | 10.42 | 10.47 | 3,705,035 | -0.14(-1.35%) |
Sep 16, 2002 | 10.50 | 10.65 | 10.43 | 10.61 | 114,291 | +0.08(+0.73%) |
Sep 13, 2002 | 10.39 | 10.57 | 10.36 | 10.53 | 3,636,460 | +0.15(+1.42%) |
Sep 12, 2002 | 10.53 | 10.57 | 10.36 | 10.39 | 2,953,570 | -0.16(-1.49%) |
Sep 11, 2002 | 10.67 | 10.71 | 10.54 | 10.54 | 2,500,691 | -0.03(-0.26%) |
Sep 10, 2002 | 10.52 | 10.60 | 10.35 | 10.57 | 3,420,450 | +0.08(+0.80%) |
Sep 09, 2002 | 10.30 | 10.55 | 10.18 | 10.49 | 2,934,998 | +0.18(+1.77%) |
Sep 06, 2002 | 10.36 | 10.45 | 10.25 | 10.31 | 3,046,432 | -0.01(-0.10%) |
Sep 05, 2002 | 10.11 | 10.36 | 10.01 | 10.32 | 4,133,341 | +0.08(+0.79%) |
Sep 04, 2002 | 10.25 | 10.29 | 10.08 | 10.24 | 5,865,711 | -0.02(-0.17%) |