Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.70 | 11.80 | 11.69 | 11.69 | 1,292,662 | -0.05(-0.43%) |
Apr 29, 2003 | 11.67 | 11.77 | 11.62 | 11.74 | 837,594 | +0.05(+0.41%) |
Apr 28, 2003 | 11.58 | 11.74 | 11.57 | 11.69 | 1,065,546 | +0.14(+1.24%) |
Apr 25, 2003 | 11.60 | 11.62 | 11.52 | 11.55 | 993,840 | -0.02(-0.14%) |
Apr 24, 2003 | 11.53 | 11.61 | 11.51 | 11.57 | 1,010,860 | +0.07(+0.64%) |
Apr 23, 2003 | 11.53 | 11.54 | 11.35 | 11.49 | 1,272,573 | -0.02(-0.19%) |
Apr 22, 2003 | 11.38 | 11.52 | 11.29 | 11.52 | 1,623,571 | +0.14(+1.21%) |
Apr 21, 2003 | 11.52 | 11.58 | 11.35 | 11.38 | 1,422,961 | -0.10(-0.87%) |
Apr 17, 2003 | 11.27 | 11.59 | 11.24 | 11.48 | 2,087,567 | +0.21(+1.86%) |
Apr 16, 2003 | 11.56 | 11.56 | 11.23 | 11.27 | 1,412,079 | -0.33(-2.84%) |
Apr 15, 2003 | 11.55 | 11.61 | 11.48 | 11.60 | 1,018,114 | +0.05(+0.45%) |
Apr 14, 2003 | 11.37 | 11.59 | 11.37 | 11.55 | 759,470 | +0.21(+1.85%) |
Apr 11, 2003 | 11.43 | 11.56 | 11.31 | 11.34 | 833,129 | -0.04(-0.38%) |
Apr 10, 2003 | 11.42 | 11.46 | 11.35 | 11.38 | 554,675 | -0.02(-0.17%) |
Apr 09, 2003 | 11.58 | 11.64 | 11.34 | 11.40 | 1,090,379 | -0.00(-0.01%) |
Apr 08, 2003 | 11.41 | 11.49 | 11.30 | 11.40 | 934,690 | +0.02(+0.19%) |
Apr 07, 2003 | 11.52 | 11.62 | 11.34 | 11.38 | 1,263,645 | -0.04(-0.31%) |
Apr 04, 2003 | 11.41 | 11.51 | 11.34 | 11.42 | 1,446,956 | +0.05(+0.43%) |
Apr 03, 2003 | 11.50 | 11.54 | 11.34 | 11.37 | 1,627,477 | -0.12(-1.01%) |
Apr 02, 2003 | 11.40 | 11.56 | 11.35 | 11.48 | 1,500,526 | +0.23(+2.01%) |
Apr 01, 2003 | 11.25 | 11.29 | 11.19 | 11.26 | 1,464,534 | +0.03(+0.26%) |
Mar 31, 2003 | 11.24 | 11.31 | 11.07 | 11.23 | 1,404,546 | -0.05(-0.45%) |
Mar 28, 2003 | 11.36 | 11.39 | 11.24 | 11.28 | 1,835,899 | -0.08(-0.68%) |
Mar 27, 2003 | 11.42 | 11.44 | 11.29 | 11.36 | 2,504,133 | -0.28(-2.43%) |
Mar 26, 2003 | 11.74 | 11.74 | 11.60 | 11.64 | 1,174,082 | -0.10(-0.84%) |
Mar 25, 2003 | 11.52 | 11.74 | 11.52 | 11.74 | 1,171,850 | +0.17(+1.49%) |
Mar 24, 2003 | 11.80 | 11.80 | 11.51 | 11.57 | 996,072 | -0.27(-2.30%) |
Mar 21, 2003 | 11.80 | 11.87 | 11.73 | 11.84 | 1,733,501 | +0.15(+1.24%) |
Mar 20, 2003 | 11.63 | 11.71 | 11.54 | 11.69 | 1,142,554 | +0.06(+0.55%) |
Mar 19, 2003 | 11.53 | 11.63 | 11.49 | 11.63 | 1,414,311 | +0.10(+0.87%) |
Mar 18, 2003 | 11.59 | 11.61 | 11.44 | 11.53 | 1,115,490 | -0.06(-0.49%) |
Mar 17, 2003 | 11.24 | 11.59 | 11.24 | 11.59 | 918,507 | +0.36(+3.24%) |
Mar 14, 2003 | 11.23 | 11.35 | 11.18 | 11.22 | 1,167,665 | +0.04(+0.37%) |
Mar 13, 2003 | 11.06 | 11.21 | 11.05 | 11.18 | 1,011,976 | +0.20(+1.78%) |
Mar 12, 2003 | 10.96 | 11.07 | 10.88 | 10.99 | 1,736,012 | -0.07(-0.63%) |
Mar 11, 2003 | 11.03 | 11.19 | 11.00 | 11.06 | 1,205,611 | +0.07(+0.60%) |
Mar 10, 2003 | 11.26 | 11.29 | 10.99 | 10.99 | 1,339,536 | -0.31(-2.77%) |
Mar 07, 2003 | 11.26 | 11.33 | 11.16 | 11.30 | 1,804,370 | -0.01(-0.06%) |
Mar 06, 2003 | 11.33 | 11.35 | 11.24 | 11.31 | 1,519,499 | -0.06(-0.54%) |
Mar 05, 2003 | 11.27 | 11.37 | 11.16 | 11.37 | 1,972,615 | +0.10(+0.87%) |
Mar 04, 2003 | 11.59 | 11.59 | 11.27 | 11.27 | 2,008,049 | -0.32(-2.78%) |
Mar 03, 2003 | 11.62 | 11.70 | 11.59 | 11.59 | 1,144,507 | +0.02(+0.14%) |
Feb 28, 2003 | 11.68 | 11.73 | 11.57 | 11.58 | 1,867,427 | -0.08(-0.68%) |
Feb 27, 2003 | 11.52 | 11.75 | 11.50 | 11.66 | 1,518,941 | +0.10(+0.88%) |
Feb 26, 2003 | 11.66 | 11.66 | 11.55 | 11.56 | 1,336,188 | -0.10(-0.88%) |
Feb 25, 2003 | 11.46 | 11.68 | 11.41 | 11.66 | 1,186,917 | +0.18(+1.55%) |
Feb 24, 2003 | 11.62 | 11.64 | 11.48 | 11.48 | 1,403,709 | -0.14(-1.23%) |
Feb 21, 2003 | 11.55 | 11.65 | 11.53 | 11.62 | 1,467,882 | +0.09(+0.79%) |
Feb 20, 2003 | 11.59 | 11.64 | 11.53 | 11.53 | 2,126,071 | -0.11(-0.97%) |
Feb 19, 2003 | 11.70 | 11.74 | 11.63 | 11.64 | 1,268,109 | -0.07(-0.57%) |
Feb 18, 2003 | 11.68 | 11.74 | 11.67 | 11.71 | 1,248,299 | +0.04(+0.38%) |
Feb 14, 2003 | 11.49 | 11.69 | 11.49 | 11.67 | 1,607,946 | +0.15(+1.29%) |
Feb 13, 2003 | 11.42 | 11.56 | 11.38 | 11.52 | 1,394,502 | +0.13(+1.18%) |
Feb 12, 2003 | 11.42 | 11.56 | 11.37 | 11.38 | 959,243 | -0.08(-0.66%) |
Feb 11, 2003 | 11.67 | 11.67 | 11.44 | 11.46 | 866,053 | -0.17(-1.48%) |
Feb 10, 2003 | 11.57 | 11.64 | 11.48 | 11.63 | 689,438 | +0.08(+0.68%) |
Feb 07, 2003 | 11.55 | 11.63 | 11.49 | 11.55 | 1,715,086 | +0.01(+0.09%) |
Feb 06, 2003 | 11.49 | 11.57 | 11.49 | 11.54 | 1,780,933 | +0.00(+0.03%) |
Feb 05, 2003 | 11.49 | 11.62 | 11.46 | 11.54 | 2,321,938 | +0.05(+0.45%) |
Feb 04, 2003 | 11.58 | 11.60 | 11.46 | 11.49 | 1,952,805 | -0.14(-1.19%) |
Feb 03, 2003 | 11.60 | 11.65 | 11.59 | 11.62 | 1,141,438 | +0.06(+0.56%) |
Jan 31, 2003 | 11.49 | 11.57 | 11.47 | 11.56 | 1,602,087 | +0.04(+0.34%) |
Jan 30, 2003 | 11.69 | 11.76 | 11.50 | 11.52 | 1,854,871 | -0.08(-0.65%) |
Jan 29, 2003 | 11.83 | 11.83 | 11.46 | 11.59 | 3,445,240 | -0.35(-2.93%) |
Jan 28, 2003 | 11.86 | 11.96 | 11.81 | 11.94 | 845,964 | +0.14(+1.20%) |
Jan 27, 2003 | 11.78 | 11.85 | 11.72 | 11.80 | 1,037,087 | -0.03(-0.24%) |
Jan 24, 2003 | 12.02 | 12.02 | 11.83 | 11.83 | 685,811 | -0.18(-1.54%) |
Jan 23, 2003 | 12.05 | 12.06 | 11.96 | 12.02 | 839,826 | -0.01(-0.10%) |
Jan 22, 2003 | 12.01 | 12.14 | 12.01 | 12.03 | 1,022,858 | +0.02(+0.18%) |
Jan 21, 2003 | 12.23 | 12.29 | 12.02 | 12.01 | 1,179,383 | -0.24(-1.95%) |
Jan 17, 2003 | 12.22 | 12.36 | 12.22 | 12.24 | 1,212,307 | +0.03(+0.22%) |
Jan 16, 2003 | 12.08 | 12.23 | 12.08 | 12.22 | 1,491,877 | +0.14(+1.16%) |
Jan 15, 2003 | 12.13 | 12.14 | 12.05 | 12.08 | 947,245 | -0.04(-0.30%) |
Jan 14, 2003 | 12.16 | 12.16 | 12.03 | 12.11 | 795,742 | -0.04(-0.29%) |
Jan 13, 2003 | 12.06 | 12.18 | 12.06 | 12.15 | 1,291,825 | +0.13(+1.04%) |
Jan 10, 2003 | 12.01 | 12.09 | 11.97 | 12.02 | 723,757 | -0.03(-0.21%) |
Jan 09, 2003 | 11.92 | 12.07 | 11.91 | 12.05 | 1,645,891 | +0.15(+1.22%) |
Jan 08, 2003 | 12.01 | 12.05 | 11.83 | 11.90 | 1,305,218 | -0.10(-0.85%) |
Jan 07, 2003 | 12.14 | 12.14 | 11.99 | 12.01 | 1,219,840 | -0.13(-1.09%) |
Jan 06, 2003 | 12.13 | 12.23 | 12.11 | 12.14 | 1,468,440 | +0.04(+0.36%) |
Jan 03, 2003 | 12.14 | 12.16 | 12.02 | 12.10 | 938,875 | -0.03(-0.22%) |
Jan 02, 2003 | 12.12 | 12.22 | 12.04 | 12.12 | 1,063,035 | +0.04(+0.31%) |
Dec 31, 2002 | 12.04 | 12.15 | 11.94 | 12.09 | 988,260 | +0.04(+0.36%) |
Dec 30, 2002 | 12.02 | 12.10 | 12.02 | 12.04 | 763,934 | +0.01(+0.07%) |
Dec 27, 2002 | 12.04 | 12.12 | 11.98 | 12.03 | 751,100 | +0.03(+0.22%) |
Dec 26, 2002 | 12.13 | 12.18 | 12.00 | 12.01 | 1,113,816 | -0.12(-1.00%) |
Dec 24, 2002 | 12.10 | 12.18 | 12.05 | 12.13 | 371,086 | +0.05(+0.39%) |
Dec 23, 2002 | 12.11 | 12.13 | 12.06 | 12.08 | 1,104,050 | -0.06(-0.50%) |
Dec 20, 2002 | 12.06 | 12.17 | 12.06 | 12.14 | 1,700,857 | +0.13(+1.12%) |
Dec 19, 2002 | 12.03 | 12.07 | 11.97 | 12.01 | 1,467,045 | -0.03(-0.21%) |
Dec 18, 2002 | 11.84 | 12.05 | 11.84 | 12.03 | 2,096,217 | +0.21(+1.80%) |
Dec 17, 2002 | 11.81 | 11.89 | 11.74 | 11.82 | 1,992,424 | +0.01(+0.11%) |
Dec 16, 2002 | 11.72 | 11.81 | 11.67 | 11.81 | 1,681,884 | +0.06(+0.52%) |
Dec 13, 2002 | 11.65 | 11.89 | 11.61 | 11.75 | 4,734,555 | -0.12(-1.04%) |
Dec 12, 2002 | 11.88 | 12.02 | 11.86 | 11.87 | 4,189,365 | +0.02(+0.14%) |
Dec 11, 2002 | 11.61 | 11.91 | 11.51 | 11.85 | 5,705,238 | +0.25(+2.13%) |
Dec 10, 2002 | 11.63 | 11.65 | 11.54 | 11.61 | 1,672,956 | +0.08(+0.73%) |
Dec 09, 2002 | 11.51 | 11.67 | 11.49 | 11.52 | 3,259,697 | +0.07(+0.63%) |
Dec 06, 2002 | 11.32 | 11.46 | 11.32 | 11.45 | 1,360,741 | +0.13(+1.16%) |
Dec 05, 2002 | 11.46 | 11.46 | 11.29 | 11.32 | 838,152 | -0.10(-0.91%) |
Dec 04, 2002 | 11.42 | 11.53 | 11.39 | 11.42 | 784,302 | +0.03(+0.28%) |
Dec 03, 2002 | 11.33 | 11.44 | 11.31 | 11.39 | 1,443,050 | +0.02(+0.19%) |
Dec 02, 2002 | 11.56 | 11.56 | 11.32 | 11.37 | 1,033,460 | -0.17(-1.46%) |
Nov 29, 2002 | 11.50 | 11.55 | 11.43 | 11.54 | 520,078 | +0.04(+0.36%) |
Nov 27, 2002 | 11.34 | 11.51 | 11.33 | 11.50 | 1,020,905 | +0.17(+1.49%) |
Nov 26, 2002 | 11.59 | 11.60 | 11.31 | 11.33 | 2,012,513 | -0.26(-2.27%) |
Nov 25, 2002 | 11.67 | 11.67 | 11.50 | 11.59 | 1,044,900 | -0.08(-0.66%) |
Nov 22, 2002 | 11.67 | 11.76 | 11.59 | 11.67 | 771,747 | +0.02(+0.18%) |
Nov 21, 2002 | 11.77 | 11.79 | 11.63 | 11.65 | 1,596,227 | -0.12(-0.99%) |
Nov 20, 2002 | 11.69 | 11.81 | 11.61 | 11.76 | 1,398,687 | +0.04(+0.34%) |
Nov 19, 2002 | 11.59 | 11.80 | 11.59 | 11.73 | 1,131,393 | +0.05(+0.40%) |
Nov 18, 2002 | 11.68 | 11.68 | 11.59 | 11.68 | 1,595,390 | +0.03(+0.23%) |
Nov 15, 2002 | 11.61 | 11.67 | 11.56 | 11.65 | 1,674,630 | +0.01(+0.11%) |
Nov 14, 2002 | 11.68 | 11.68 | 11.61 | 11.64 | 1,329,213 | -0.05(-0.46%) |
Nov 13, 2002 | 11.49 | 11.81 | 11.49 | 11.69 | 2,658,984 | +0.20(+1.70%) |
Nov 12, 2002 | 11.58 | 11.64 | 11.49 | 11.50 | 1,789,025 | -0.07(-0.59%) |
Nov 11, 2002 | 11.54 | 11.61 | 11.54 | 11.57 | 850,428 | +0.02(+0.17%) |
Nov 08, 2002 | 11.55 | 11.64 | 11.54 | 11.55 | 1,009,465 | +0.02(+0.14%) |
Nov 07, 2002 | 11.52 | 11.61 | 11.48 | 11.53 | 1,078,939 | +0.01(+0.13%) |
Nov 06, 2002 | 11.59 | 11.61 | 11.50 | 11.52 | 1,783,165 | -0.09(-0.76%) |
Nov 05, 2002 | 11.58 | 11.68 | 11.58 | 11.60 | 1,198,077 | +0.04(+0.36%) |
Nov 04, 2002 | 11.61 | 11.65 | 11.49 | 11.56 | 1,313,030 | -0.05(-0.43%) |
Nov 01, 2002 | 11.65 | 11.70 | 11.60 | 11.61 | 2,049,901 | -0.05(-0.42%) |
Oct 31, 2002 | 11.64 | 11.73 | 11.60 | 11.66 | 1,417,939 | -0.07(-0.58%) |
Oct 30, 2002 | 11.75 | 11.77 | 11.64 | 11.73 | 1,920,439 | +0.01(+0.09%) |
Oct 29, 2002 | 11.58 | 11.73 | 11.56 | 11.72 | 1,648,403 | +0.16(+1.38%) |
Oct 28, 2002 | 11.72 | 11.72 | 11.56 | 11.56 | 1,706,716 | -0.16(-1.38%) |
Oct 25, 2002 | 11.57 | 11.80 | 11.52 | 11.72 | 2,206,427 | +0.13(+1.16%) |
Oct 24, 2002 | 11.52 | 11.68 | 11.51 | 11.59 | 2,659,263 | +0.06(+0.54%) |
Oct 23, 2002 | 11.41 | 11.52 | 11.35 | 11.52 | 1,878,867 | +0.11(+0.93%) |
Oct 22, 2002 | 11.40 | 11.46 | 11.37 | 11.42 | 1,814,973 | +0.02(+0.14%) |
Oct 21, 2002 | 11.45 | 11.45 | 11.26 | 11.40 | 1,498,294 | -0.04(-0.39%) |
Oct 18, 2002 | 11.11 | 11.47 | 11.11 | 11.45 | 2,753,569 | +0.32(+2.85%) |
Oct 17, 2002 | 11.51 | 11.59 | 11.02 | 11.13 | 4,109,010 | -0.39(-3.35%) |
Oct 16, 2002 | 11.36 | 11.57 | 11.34 | 11.51 | 2,511,387 | +0.16(+1.39%) |
Oct 15, 2002 | 11.29 | 11.36 | 11.12 | 11.36 | 1,840,921 | +0.12(+1.05%) |
Oct 14, 2002 | 11.17 | 11.25 | 11.17 | 11.24 | 1,452,815 | +0.07(+0.61%) |
Oct 11, 2002 | 11.24 | 11.26 | 11.04 | 11.17 | 2,924,325 | -0.08(-0.72%) |
Oct 10, 2002 | 11.43 | 11.45 | 11.24 | 11.25 | 2,395,318 | -0.16(-1.37%) |
Oct 09, 2002 | 11.16 | 11.55 | 11.16 | 11.41 | 4,249,353 | +0.10(+0.84%) |
Oct 08, 2002 | 11.33 | 11.37 | 11.22 | 11.31 | 2,227,074 | +0.12(+1.07%) |
Oct 07, 2002 | 11.10 | 11.28 | 11.09 | 11.19 | 1,511,687 | +0.13(+1.17%) |
Oct 04, 2002 | 11.29 | 11.35 | 10.97 | 11.06 | 1,508,339 | -0.23(-2.02%) |
Oct 03, 2002 | 11.32 | 11.44 | 11.27 | 11.29 | 1,814,694 | +0.00(+0.00%) |
Oct 02, 2002 | 11.29 | 11.35 | 11.11 | 11.29 | 1,620,501 | +0.00(+0.03%) |
Oct 01, 2002 | 11.12 | 11.34 | 11.08 | 11.29 | 1,528,985 | +0.17(+1.50%) |
Sep 30, 2002 | 11.20 | 11.20 | 11.00 | 11.12 | 2,095,659 | -0.14(-1.23%) |
Sep 27, 2002 | 11.38 | 11.38 | 11.24 | 11.26 | 2,021,442 | -0.17(-1.46%) |
Sep 26, 2002 | 11.20 | 11.43 | 11.16 | 11.42 | 1,882,773 | +0.23(+2.02%) |
Sep 25, 2002 | 11.12 | 11.24 | 11.11 | 11.20 | 2,188,849 | +0.04(+0.34%) |
Sep 24, 2002 | 11.40 | 11.40 | 11.11 | 11.16 | 3,704,721 | -0.26(-2.28%) |
Sep 23, 2002 | 11.49 | 11.49 | 11.39 | 11.42 | 3,665,939 | -0.07(-0.64%) |
Sep 20, 2002 | 11.47 | 11.52 | 11.47 | 11.49 | 4,832,209 | +0.08(+0.67%) |
Sep 19, 2002 | 11.46 | 11.50 | 11.40 | 11.42 | 5,315,179 | -0.23(-1.98%) |
Sep 18, 2002 | 11.39 | 11.74 | 11.29 | 11.65 | 27,632,234 | -1.58(-11.94%) |
Sep 17, 2002 | 13.41 | 13.41 | 13.12 | 13.23 | 2,917,070 | -0.18(-1.34%) |
Sep 16, 2002 | 13.20 | 13.41 | 13.18 | 13.41 | 1,898,955 | +0.18(+1.34%) |
Sep 13, 2002 | 12.95 | 13.26 | 12.94 | 13.23 | 4,247,679 | +0.18(+1.40%) |
Sep 12, 2002 | 13.08 | 13.13 | 13.01 | 13.05 | 7,198,510 | -0.13(-1.02%) |
Sep 11, 2002 | 13.23 | 13.23 | 13.09 | 13.18 | 2,265,577 | -0.10(-0.74%) |
Sep 10, 2002 | 13.19 | 13.29 | 13.13 | 13.28 | 3,387,485 | +0.10(+0.77%) |
Sep 09, 2002 | 13.12 | 13.29 | 13.12 | 13.18 | 3,478,163 | -0.06(-0.43%) |
Sep 06, 2002 | 13.27 | 13.38 | 13.15 | 13.23 | 4,293,716 | -0.08(-0.61%) |
Sep 05, 2002 | 12.91 | 13.35 | 12.81 | 13.31 | 7,993,694 | +0.32(+2.47%) |
Sep 04, 2002 | 13.53 | 13.53 | 12.78 | 12.99 | 14,114,660 | -0.55(-4.09%) |
Sep 03, 2002 | 13.46 | 13.57 | 13.43 | 13.55 | 3,311,314 | -0.03(-0.20%) |
Aug 30, 2002 | 13.45 | 13.66 | 13.45 | 13.57 | 1,199,751 | -0.08(-0.59%) |
Aug 29, 2002 | 13.63 | 13.72 | 13.50 | 13.66 | 3,248,537 | -0.01(-0.08%) |
Aug 28, 2002 | 13.71 | 13.71 | 13.46 | 13.67 | 3,651,709 | -0.05(-0.38%) |
Aug 27, 2002 | 13.57 | 13.73 | 13.44 | 13.72 | 3,546,242 | -0.04(-0.33%) |
Aug 26, 2002 | 13.89 | 13.88 | 13.53 | 13.76 | 8,840,496 | +0.32(+2.36%) |
Aug 23, 2002 | 13.40 | 13.57 | 13.35 | 13.45 | 3,441,892 | +0.04(+0.32%) |
Aug 22, 2002 | 13.35 | 13.46 | 13.33 | 13.40 | 1,037,924 | +0.02(+0.15%) |
Aug 21, 2002 | 13.30 | 13.38 | 13.23 | 13.38 | 2,140,580 | +0.03(+0.24%) |
Aug 20, 2002 | 13.24 | 13.39 | 13.20 | 13.35 | 4,101,197 | -0.09(-0.67%) |
Aug 16, 2002 | 13.47 | 13.56 | 13.44 | 13.44 | 3,304,339 | -0.13(-0.92%) |
Aug 15, 2002 | 13.51 | 13.57 | 13.39 | 13.57 | 2,502,179 | +0.05(+0.36%) |
Aug 14, 2002 | 13.35 | 13.55 | 13.35 | 13.52 | 2,398,108 | +0.17(+1.25%) |
Aug 13, 2002 | 13.27 | 13.43 | 13.27 | 13.35 | 2,475,952 | -0.01(-0.08%) |
Aug 12, 2002 | 13.09 | 13.42 | 13.09 | 13.36 | 2,332,540 | +0.48(+3.71%) |
Aug 07, 2002 | 12.92 | 13.04 | 12.72 | 12.88 | 7,205,485 | -0.20(-1.52%) |
Aug 06, 2002 | 13.04 | 13.41 | 13.03 | 13.08 | 5,139,959 | +0.11(+0.87%) |
Aug 05, 2002 | 13.24 | 13.30 | 12.87 | 12.97 | 6,204,669 | -0.28(-2.08%) |
Aug 02, 2002 | 13.62 | 13.62 | 13.11 | 13.24 | 7,432,322 | -0.37(-2.75%) |
Aug 01, 2002 | 13.75 | 13.89 | 13.60 | 13.62 | 4,924,283 | -0.44(-3.14%) |
Jul 31, 2002 | 13.96 | 14.06 | 13.72 | 14.06 | 4,890,801 | +0.10(+0.72%) |
Jul 30, 2002 | 14.10 | 14.16 | 13.94 | 13.96 | 5,880,457 | -0.28(-2.00%) |
Jul 29, 2002 | 14.07 | 14.24 | 13.93 | 14.24 | 4,702,189 | +0.14(+0.98%) |
Jul 26, 2002 | 14.09 | 14.16 | 13.80 | 14.11 | 13,612,159 | +0.08(+0.54%) |
Jul 25, 2002 | 12.87 | 14.12 | 13.31 | 14.03 | 26,315,856 | +2.83(+25.28%) |
Jul 24, 2002 | 10.77 | 11.28 | 10.66 | 11.20 | 2,671,261 | +0.48(+4.46%) |
Jul 23, 2002 | 10.61 | 10.80 | 10.55 | 10.72 | 3,273,927 | +0.40(+3.87%) |
Jul 22, 2002 | 10.29 | 10.48 | 10.12 | 10.32 | 2,351,513 | +0.04(+0.42%) |
Jul 19, 2002 | 10.69 | 10.75 | 10.28 | 10.28 | 1,619,664 | -0.84(-7.56%) |
Jul 17, 2002 | 11.02 | 11.31 | 11.00 | 11.12 | 1,432,447 | -0.02(-0.14%) |
Jul 12, 2002 | 11.33 | 11.42 | 11.05 | 11.14 | 1,897,281 | -0.24(-2.08%) |
Jul 11, 2002 | 10.97 | 11.41 | 10.92 | 11.37 | 3,522,247 | +0.30(+2.69%) |
Jul 10, 2002 | 11.38 | 11.38 | 11.00 | 11.07 | 1,936,064 | -0.20(-1.75%) |
Jul 09, 2002 | 11.14 | 11.27 | 11.14 | 11.27 | 2,998,821 | +0.13(+1.17%) |
Jul 08, 2002 | 11.19 | 11.19 | 11.14 | 11.14 | 641,727 | -0.09(-0.80%) |
Jul 05, 2002 | 11.09 | 11.26 | 11.02 | 11.23 | 327,839 | +0.14(+1.26%) |
Jul 04, 2002 | 11.22 | 11.26 | 11.04 | 11.09 | 808,855 | +0.00(+0.00%) |
Jul 03, 2002 | 11.22 | 11.26 | 11.04 | 11.09 | 808,855 | -0.12(-1.10%) |
Jul 02, 2002 | 11.31 | 11.35 | 11.21 | 11.21 | 1,141,159 | -0.11(-0.97%) |
Jul 01, 2002 | 11.24 | 11.39 | 11.22 | 11.32 | 947,803 | +0.12(+1.10%) |
Jun 28, 2002 | 11.43 | 11.54 | 11.20 | 11.20 | 1,689,138 | -0.26(-2.30%) |
Jun 27, 2002 | 11.31 | 11.46 | 11.31 | 11.46 | 1,284,292 | +0.14(+1.22%) |
Jun 26, 2002 | 11.16 | 11.43 | 11.13 | 11.33 | 2,820,532 | -0.07(-0.64%) |
Jun 25, 2002 | 11.57 | 11.68 | 11.40 | 11.40 | 811,925 | -0.24(-2.06%) |
Jun 21, 2002 | 11.66 | 11.78 | 11.63 | 11.64 | 1,231,838 | -0.13(-1.14%) |
Jun 20, 2002 | 11.70 | 11.85 | 11.65 | 11.77 | 852,939 | +0.07(+0.60%) |
Jun 19, 2002 | 11.70 | 11.82 | 11.65 | 11.70 | 717,618 | -0.01(-0.09%) |
Jun 18, 2002 | 11.76 | 11.80 | 11.67 | 11.71 | 645,354 | -0.04(-0.30%) |
Jun 17, 2002 | 11.59 | 11.79 | 11.57 | 11.75 | 811,925 | +0.20(+1.74%) |
Jun 14, 2002 | 11.58 | 11.59 | 11.43 | 11.55 | 1,314,146 | -0.21(-1.83%) |
Jun 12, 2002 | 11.84 | 11.90 | 11.73 | 11.76 | 1,494,946 | -0.08(-0.67%) |
Jun 11, 2002 | 11.84 | 11.96 | 11.83 | 11.84 | 746,915 | +0.02(+0.18%) |
Jun 10, 2002 | 11.85 | 11.88 | 11.78 | 11.82 | 1,163,480 | -0.00(-0.03%) |
Jun 07, 2002 | 11.66 | 11.93 | 11.65 | 11.83 | 2,290,130 | +0.23(+2.03%) |
Jun 06, 2002 | 11.76 | 11.76 | 11.58 | 11.59 | 1,282,060 | -0.16(-1.40%) |
Jun 05, 2002 | 11.56 | 11.78 | 11.49 | 11.76 | 1,110,188 | -0.20(-1.69%) |
May 31, 2002 | 11.90 | 12.00 | 11.88 | 11.96 | 805,507 | +0.04(+0.38%) |
May 28, 2002 | 12.00 | 12.02 | 11.90 | 11.91 | 602,945 | -0.08(-0.70%) |
May 27, 2002 | 12.18 | 12.18 | 12.00 | 12.00 | 643,401 | +0.00(+0.00%) |
May 24, 2002 | 12.18 | 12.18 | 12.00 | 12.00 | 643,401 | -0.16(-1.33%) |
May 23, 2002 | 12.21 | 12.21 | 12.12 | 12.16 | 613,268 | -0.04(-0.31%) |
May 22, 2002 | 12.14 | 12.26 | 12.12 | 12.20 | 1,001,095 | +0.04(+0.34%) |
May 21, 2002 | 12.14 | 12.26 | 12.13 | 12.16 | 713,154 | +0.03(+0.28%) |
May 20, 2002 | 12.26 | 12.26 | 12.10 | 12.12 | 631,125 | -0.14(-1.11%) |
May 17, 2002 | 12.35 | 12.35 | 12.21 | 12.26 | 1,088,146 | -0.11(-0.87%) |
May 16, 2002 | 12.29 | 12.43 | 12.25 | 12.37 | 590,389 | +0.11(+0.88%) |
May 15, 2002 | 12.27 | 12.35 | 12.23 | 12.26 | 672,419 | -0.03(-0.25%) |
May 14, 2002 | 12.24 | 12.35 | 12.19 | 12.29 | 1,052,154 | +0.05(+0.38%) |
May 13, 2002 | 12.16 | 12.26 | 12.12 | 12.24 | 557,745 | +0.09(+0.74%) |
May 10, 2002 | 12.21 | 12.27 | 12.15 | 12.15 | 613,826 | -0.06(-0.46%) |
May 09, 2002 | 12.15 | 12.31 | 12.15 | 12.21 | 306,913 | +0.01(+0.09%) |
May 08, 2002 | 12.17 | 12.26 | 12.03 | 12.20 | 2,106,540 | -0.04(-0.34%) |
May 07, 2002 | 12.30 | 12.41 | 12.20 | 12.24 | 1,028,996 | -0.02(-0.19%) |
May 06, 2002 | 12.24 | 12.41 | 12.23 | 12.26 | 915,438 | -0.00(-0.03%) |
May 03, 2002 | 12.37 | 12.37 | 12.24 | 12.26 | 713,991 | -0.08(-0.67%) |
May 02, 2002 | 12.19 | 12.35 | 12.16 | 12.35 | 1,442,213 | +0.16(+1.32%) |