Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.15 | 10.27 | 10.10 | 10.12 | 4,968,883 | -0.01(-0.11%) |
Feb 27, 2003 | 10.14 | 10.23 | 10.03 | 10.14 | 3,815,927 | +0.00(+0.00%) |
Feb 26, 2003 | 10.08 | 10.23 | 10.06 | 10.14 | 6,240,132 | +0.12(+1.23%) |
Feb 25, 2003 | 10.06 | 10.07 | 9.851 | 10.01 | 8,340,527 | -0.11(-1.12%) |
Feb 24, 2003 | 10.31 | 10.31 | 10.09 | 10.13 | 5,462,773 | -0.21(-2.08%) |
Feb 21, 2003 | 10.14 | 10.43 | 10.13 | 10.34 | 6,543,225 | +0.21(+2.05%) |
Feb 20, 2003 | 10.27 | 10.34 | 10.11 | 10.13 | 3,676,373 | -0.09(-0.92%) |
Feb 19, 2003 | 10.35 | 10.36 | 10.21 | 10.23 | 3,053,832 | -0.12(-1.20%) |
Feb 18, 2003 | 10.24 | 10.36 | 10.22 | 10.35 | 3,742,334 | +0.21(+2.06%) |
Feb 14, 2003 | 10.14 | 10.18 | 10.04 | 10.14 | 3,690,002 | +0.03(+0.35%) |
Feb 13, 2003 | 10.25 | 10.29 | 10.03 | 10.11 | 7,557,717 | -0.01(-0.15%) |
Feb 12, 2003 | 10.20 | 10.27 | 10.12 | 10.12 | 3,622,950 | -0.09(-0.90%) |
Feb 11, 2003 | 10.33 | 10.33 | 10.20 | 10.21 | 4,905,102 | -0.11(-1.03%) |
Feb 10, 2003 | 10.31 | 10.38 | 10.19 | 10.32 | 4,519,693 | +0.01(+0.11%) |
Feb 07, 2003 | 10.44 | 10.45 | 10.24 | 10.31 | 4,863,672 | -0.03(-0.27%) |
Feb 06, 2003 | 10.30 | 10.41 | 10.22 | 10.34 | 4,593,286 | +0.04(+0.39%) |
Feb 05, 2003 | 10.34 | 10.50 | 10.25 | 10.30 | 5,534,730 | -0.05(-0.46%) |
Feb 04, 2003 | 10.36 | 10.38 | 10.27 | 10.34 | 5,064,826 | -0.04(-0.41%) |
Feb 03, 2003 | 10.41 | 10.48 | 10.31 | 10.39 | 5,619,226 | -0.08(-0.77%) |
Jan 31, 2003 | 10.14 | 10.47 | 10.13 | 10.47 | 8,715,033 | +0.32(+3.15%) |
Jan 30, 2003 | 10.27 | 10.39 | 10.15 | 10.15 | 8,062,509 | -0.06(-0.61%) |
Jan 29, 2003 | 10.15 | 10.30 | 10.07 | 10.21 | 7,882,071 | +0.04(+0.38%) |
Jan 28, 2003 | 10.27 | 10.34 | 10.12 | 10.17 | 9,871,805 | -0.01(-0.09%) |
Jan 27, 2003 | 10.33 | 10.43 | 10.18 | 10.18 | 7,176,124 | -0.18(-1.70%) |
Jan 24, 2003 | 10.55 | 10.55 | 10.32 | 10.36 | 7,374,007 | -0.25(-2.40%) |
Jan 23, 2003 | 10.55 | 10.74 | 10.51 | 10.61 | 13,575,435 | +0.14(+1.30%) |
Jan 22, 2003 | 10.87 | 11.06 | 10.42 | 10.48 | 16,405,218 | -0.44(-4.02%) |
Jan 21, 2003 | 11.03 | 11.11 | 10.91 | 10.91 | 7,404,535 | -0.06(-0.58%) |
Jan 17, 2003 | 10.97 | 11.05 | 10.93 | 10.98 | 4,216,600 | -0.01(-0.08%) |
Jan 16, 2003 | 11.09 | 11.17 | 10.97 | 10.99 | 5,175,488 | -0.05(-0.45%) |
Jan 15, 2003 | 11.14 | 11.27 | 11.01 | 11.04 | 3,330,759 | -0.13(-1.17%) |
Jan 14, 2003 | 11.24 | 11.24 | 11.12 | 11.17 | 5,656,295 | -0.08(-0.69%) |
Jan 13, 2003 | 11.28 | 11.31 | 11.17 | 11.24 | 4,122,837 | -0.04(-0.37%) |
Jan 10, 2003 | 11.19 | 11.29 | 11.18 | 11.29 | 5,501,477 | -0.04(-0.36%) |
Jan 09, 2003 | 11.21 | 11.36 | 11.19 | 11.33 | 4,477,718 | +0.12(+1.06%) |
Jan 08, 2003 | 11.32 | 11.34 | 11.15 | 11.21 | 4,282,016 | -0.15(-1.29%) |
Jan 07, 2003 | 11.26 | 11.36 | 11.19 | 11.36 | 6,095,126 | +0.00(+0.02%) |
Jan 06, 2003 | 11.13 | 11.37 | 11.13 | 11.35 | 4,284,196 | +0.20(+1.81%) |
Jan 03, 2003 | 11.14 | 11.19 | 11.06 | 11.15 | 2,932,267 | -0.07(-0.65%) |
Jan 02, 2003 | 11.03 | 11.24 | 10.95 | 11.22 | 3,883,524 | +0.24(+2.20%) |
Dec 31, 2002 | 10.98 | 11.02 | 10.83 | 10.98 | 3,588,607 | -0.03(-0.27%) |
Dec 30, 2002 | 10.93 | 11.03 | 10.82 | 11.01 | 3,539,000 | +0.05(+0.47%) |
Dec 27, 2002 | 10.97 | 11.00 | 10.94 | 10.96 | 2,813,428 | -0.04(-0.35%) |
Dec 26, 2002 | 10.96 | 11.11 | 10.96 | 11.00 | 2,287,376 | +0.04(+0.35%) |
Dec 24, 2002 | 10.95 | 10.99 | 10.94 | 10.96 | 1,488,211 | -0.02(-0.17%) |
Dec 23, 2002 | 11.10 | 11.10 | 10.88 | 10.98 | 7,030,574 | -0.19(-1.71%) |
Dec 20, 2002 | 11.10 | 11.17 | 11.05 | 11.17 | 4,997,229 | +0.16(+1.48%) |
Dec 19, 2002 | 10.93 | 11.11 | 10.93 | 11.01 | 4,995,049 | +0.00(+0.00%) |
Dec 18, 2002 | 11.08 | 11.14 | 10.95 | 11.01 | 6,279,926 | -0.11(-0.99%) |
Dec 17, 2002 | 11.16 | 11.30 | 11.04 | 11.12 | 11,080,363 | -0.06(-0.53%) |
Dec 16, 2002 | 11.01 | 11.20 | 11.01 | 11.18 | 6,681,689 | +0.26(+2.39%) |
Dec 13, 2002 | 10.84 | 11.04 | 10.78 | 10.91 | 4,614,546 | +0.08(+0.74%) |
Dec 12, 2002 | 10.96 | 10.96 | 10.81 | 10.83 | 4,797,166 | -0.19(-1.75%) |
Dec 11, 2002 | 10.86 | 11.05 | 10.82 | 11.03 | 3,540,090 | +0.10(+0.87%) |
Dec 10, 2002 | 10.91 | 10.95 | 10.82 | 10.93 | 4,232,409 | +0.04(+0.37%) |
Dec 09, 2002 | 11.01 | 11.01 | 10.84 | 10.89 | 4,361,060 | -0.16(-1.44%) |
Dec 06, 2002 | 10.91 | 11.06 | 10.86 | 11.05 | 8,422,842 | +0.24(+2.19%) |
Dec 05, 2002 | 10.90 | 10.90 | 10.79 | 10.81 | 4,713,761 | -0.06(-0.52%) |
Dec 04, 2002 | 10.63 | 10.96 | 10.62 | 10.87 | 5,064,281 | +0.09(+0.80%) |
Dec 03, 2002 | 10.78 | 10.91 | 10.69 | 10.78 | 8,061,964 | -0.05(-0.47%) |
Dec 02, 2002 | 10.73 | 10.85 | 10.62 | 10.84 | 7,777,950 | +0.21(+2.02%) |
Nov 29, 2002 | 10.69 | 10.74 | 10.62 | 10.62 | 2,242,130 | -0.05(-0.45%) |
Nov 27, 2002 | 10.33 | 10.80 | 10.33 | 10.67 | 5,613,774 | +0.33(+3.19%) |
Nov 26, 2002 | 10.33 | 10.52 | 10.25 | 10.34 | 8,470,269 | -0.06(-0.60%) |
Nov 25, 2002 | 10.39 | 10.45 | 10.28 | 10.40 | 7,865,717 | +0.05(+0.44%) |
Nov 22, 2002 | 10.46 | 10.57 | 10.34 | 10.36 | 9,347,932 | -0.18(-1.74%) |
Nov 21, 2002 | 10.66 | 10.72 | 10.50 | 10.54 | 15,458,322 | -0.12(-1.12%) |
Nov 20, 2002 | 10.79 | 10.84 | 10.63 | 10.66 | 5,233,817 | -0.07(-0.68%) |
Nov 19, 2002 | 10.65 | 10.78 | 10.59 | 10.73 | 5,134,058 | +0.10(+0.95%) |
Nov 18, 2002 | 10.87 | 10.88 | 10.54 | 10.63 | 4,453,187 | -0.23(-2.10%) |
Nov 15, 2002 | 10.71 | 10.87 | 10.71 | 10.86 | 5,222,914 | +0.15(+1.37%) |
Nov 14, 2002 | 10.64 | 10.78 | 10.61 | 10.71 | 6,017,172 | +0.13(+1.27%) |
Nov 13, 2002 | 10.73 | 10.73 | 10.51 | 10.58 | 7,945,306 | -0.23(-2.14%) |
Nov 12, 2002 | 10.79 | 10.91 | 10.77 | 10.81 | 6,527,416 | +0.03(+0.29%) |
Nov 11, 2002 | 11.02 | 11.02 | 10.76 | 10.78 | 4,567,665 | -0.28(-2.57%) |
Nov 08, 2002 | 11.15 | 11.29 | 11.02 | 11.06 | 3,884,069 | -0.12(-1.07%) |
Nov 07, 2002 | 11.26 | 11.28 | 11.08 | 11.18 | 3,629,492 | -0.17(-1.47%) |
Nov 06, 2002 | 11.22 | 11.40 | 11.13 | 11.35 | 6,980,967 | +0.19(+1.74%) |
Nov 05, 2002 | 11.14 | 11.22 | 11.01 | 11.15 | 4,015,991 | +0.01(+0.08%) |
Nov 04, 2002 | 11.19 | 11.25 | 11.03 | 11.14 | 6,611,912 | +0.01(+0.07%) |
Nov 01, 2002 | 10.79 | 11.19 | 10.75 | 11.14 | 4,971,608 | +0.30(+2.81%) |
Oct 31, 2002 | 10.98 | 11.07 | 10.77 | 10.83 | 4,751,920 | -0.15(-1.35%) |
Oct 30, 2002 | 10.95 | 11.19 | 10.92 | 10.98 | 5,478,036 | +0.01(+0.08%) |
Oct 29, 2002 | 11.06 | 11.07 | 10.72 | 10.97 | 3,857,357 | -0.08(-0.70%) |
Oct 28, 2002 | 11.31 | 11.31 | 10.96 | 11.05 | 4,751,375 | -0.10(-0.89%) |
Oct 25, 2002 | 11.13 | 11.16 | 10.79 | 11.15 | 8,401,037 | -0.08(-0.70%) |
Oct 24, 2002 | 11.21 | 11.33 | 11.14 | 11.23 | 11,211,195 | +0.29(+2.63%) |
Oct 23, 2002 | 10.76 | 10.97 | 10.76 | 10.94 | 545,132 | +0.12(+1.15%) |
Oct 22, 2002 | 11.01 | 11.19 | 10.81 | 10.81 | 6,240,677 | -0.31(-2.82%) |
Oct 21, 2002 | 10.88 | 11.14 | 10.80 | 11.13 | 4,206,242 | +0.18(+1.68%) |
Oct 18, 2002 | 10.97 | 11.02 | 10.75 | 10.94 | 5,257,803 | -0.06(-0.57%) |
Oct 17, 2002 | 10.98 | 11.11 | 10.94 | 11.01 | 7,238,814 | +0.17(+1.61%) |
Oct 16, 2002 | 10.99 | 11.10 | 10.71 | 10.83 | 7,031,664 | -0.45(-3.98%) |
Oct 15, 2002 | 11.05 | 11.28 | 10.91 | 11.28 | 7,683,097 | +0.45(+4.15%) |
Oct 14, 2002 | 11.00 | 11.00 | 10.75 | 10.83 | 4,673,966 | -0.17(-1.57%) |
Oct 11, 2002 | 10.80 | 11.01 | 10.69 | 11.00 | 6,696,953 | +0.39(+3.65%) |
Oct 10, 2002 | 10.19 | 10.68 | 10.09 | 10.62 | 7,765,957 | +0.48(+4.68%) |
Oct 09, 2002 | 10.51 | 10.51 | 10.08 | 10.14 | 6,090,765 | -0.50(-4.67%) |
Oct 08, 2002 | 10.54 | 10.73 | 10.35 | 10.64 | 9,187,118 | +0.27(+2.58%) |
Oct 07, 2002 | 10.43 | 10.68 | 10.33 | 10.37 | 8,176,442 | -0.16(-1.48%) |
Oct 04, 2002 | 10.61 | 10.61 | 10.11 | 10.53 | 10,251,762 | -0.08(-0.80%) |
Oct 03, 2002 | 10.37 | 10.73 | 10.37 | 10.61 | 8,678,509 | +0.22(+2.12%) |
Oct 02, 2002 | 10.73 | 10.89 | 10.28 | 10.39 | 14,235,590 | -0.67(-6.02%) |
Oct 01, 2002 | 10.73 | 11.06 | 10.53 | 11.06 | 8,327,989 | +0.44(+4.16%) |
Sep 30, 2002 | 10.68 | 10.71 | 10.30 | 10.62 | 8,436,471 | -0.22(-2.06%) |
Sep 27, 2002 | 11.12 | 11.13 | 10.71 | 10.84 | 708,672 | -0.31(-2.75%) |
Sep 26, 2002 | 10.72 | 11.18 | 10.62 | 11.15 | 6,798,892 | +0.54(+5.10%) |
Sep 25, 2002 | 10.60 | 10.66 | 10.44 | 10.60 | 7,622,042 | +0.17(+1.67%) |
Sep 24, 2002 | 10.77 | 10.77 | 10.43 | 10.43 | 7,356,018 | -0.37(-3.45%) |
Sep 23, 2002 | 10.80 | 10.84 | 10.66 | 10.80 | 4,140,826 | -0.09(-0.86%) |
Sep 20, 2002 | 10.73 | 10.95 | 10.69 | 10.90 | 6,274,475 | +0.19(+1.78%) |
Sep 19, 2002 | 10.67 | 10.99 | 10.58 | 10.71 | 7,145,597 | +0.01(+0.10%) |
Sep 18, 2002 | 10.81 | 10.83 | 10.65 | 10.69 | 4,095,580 | -0.14(-1.27%) |
Sep 17, 2002 | 10.91 | 11.01 | 10.73 | 10.83 | 4,904,012 | +0.01(+0.13%) |
Sep 16, 2002 | 10.89 | 10.90 | 10.74 | 10.82 | 4,521,874 | -0.09(-0.79%) |
Sep 13, 2002 | 10.91 | 10.94 | 10.77 | 10.90 | 3,409,803 | -0.04(-0.37%) |
Sep 12, 2002 | 11.09 | 11.09 | 10.88 | 10.94 | 3,203,198 | -0.15(-1.36%) |
Sep 11, 2002 | 11.18 | 11.18 | 11.02 | 11.09 | 2,925,181 | +0.03(+0.28%) |
Sep 10, 2002 | 10.87 | 11.07 | 10.83 | 11.06 | 4,809,704 | +0.16(+1.50%) |
Sep 09, 2002 | 10.84 | 10.96 | 10.68 | 10.90 | 4,169,173 | +0.03(+0.29%) |
Sep 06, 2002 | 10.86 | 11.06 | 10.84 | 10.87 | 8,723,755 | +0.14(+1.26%) |
Sep 05, 2002 | 10.82 | 11.00 | 10.55 | 10.73 | 18,186,166 | -0.45(-3.99%) |
Sep 04, 2002 | 11.05 | 11.21 | 10.80 | 11.18 | 6,505,611 | +0.11(+0.98%) |
Sep 03, 2002 | 11.09 | 11.19 | 10.94 | 11.07 | 6,352,974 | -0.04(-0.33%) |
Aug 30, 2002 | 10.99 | 11.28 | 10.98 | 11.11 | 6,820,153 | +0.11(+1.03%) |
Aug 29, 2002 | 11.00 | 11.19 | 10.93 | 10.99 | 6,520,330 | -0.22(-2.00%) |
Aug 28, 2002 | 11.43 | 11.47 | 11.11 | 11.22 | 5,015,219 | -0.32(-2.80%) |
Aug 27, 2002 | 11.73 | 11.76 | 11.54 | 11.54 | 5,459,502 | -0.15(-1.27%) |
Aug 26, 2002 | 11.51 | 11.71 | 11.43 | 11.69 | 5,766,957 | +0.18(+1.56%) |
Aug 23, 2002 | 11.63 | 11.65 | 11.50 | 11.51 | 218,053 | -0.17(-1.43%) |
Aug 22, 2002 | 11.63 | 11.69 | 11.49 | 11.68 | 4,691,955 | +0.02(+0.16%) |
Aug 21, 2002 | 11.43 | 11.66 | 11.42 | 11.66 | 3,863,899 | +0.25(+2.15%) |
Aug 20, 2002 | 11.47 | 11.56 | 11.34 | 11.41 | 4,351,247 | +0.26(+2.32%) |
Aug 16, 2002 | 11.07 | 11.19 | 11.05 | 11.15 | 5,775,679 | +0.02(+0.18%) |
Aug 15, 2002 | 11.29 | 11.36 | 10.91 | 11.13 | 6,527,416 | -0.15(-1.32%) |
Aug 14, 2002 | 10.94 | 11.31 | 10.67 | 11.28 | 5,733,703 | +0.35(+3.22%) |
Aug 13, 2002 | 11.14 | 11.24 | 10.90 | 10.93 | 4,460,819 | -0.21(-1.86%) |
Aug 12, 2002 | 11.08 | 11.21 | 10.93 | 11.14 | 4,067,233 | +0.38(+3.49%) |
Aug 07, 2002 | 10.61 | 10.80 | 10.45 | 10.76 | 4,733,930 | +0.20(+1.91%) |
Aug 06, 2002 | 10.37 | 10.75 | 10.36 | 10.56 | 4,534,412 | +0.33(+3.23%) |
Aug 05, 2002 | 10.38 | 10.49 | 10.20 | 10.23 | 4,914,369 | -0.12(-1.13%) |
Aug 02, 2002 | 10.68 | 10.71 | 10.23 | 10.35 | 5,180,394 | -0.33(-3.09%) |
Aug 01, 2002 | 10.73 | 10.77 | 10.65 | 10.68 | 5,632,309 | -0.09(-0.80%) |
Jul 31, 2002 | 10.73 | 10.79 | 10.55 | 10.76 | 46,935,908 | -0.01(-0.09%) |
Jul 30, 2002 | 10.70 | 10.94 | 10.59 | 10.77 | 5,862,900 | +0.04(+0.39%) |
Jul 29, 2002 | 10.64 | 10.76 | 10.60 | 10.73 | 10,121,475 | +0.27(+2.61%) |
Jul 26, 2002 | 10.47 | 10.47 | 10.29 | 10.46 | 6,520,875 | -0.01(-0.07%) |
Jul 25, 2002 | 10.13 | 10.62 | 10.10 | 10.46 | 10,658,976 | +0.29(+2.83%) |
Jul 24, 2002 | 10.02 | 10.20 | 9.721 | 10.18 | 11,778,678 | +0.11(+1.13%) |
Jul 23, 2002 | 10.42 | 10.42 | 10.05 | 10.06 | 10,698,225 | -0.34(-3.26%) |
Jul 22, 2002 | 10.66 | 10.77 | 10.22 | 10.40 | 8,778,269 | -0.26(-2.44%) |
Jul 19, 2002 | 10.81 | 10.91 | 10.56 | 10.66 | 8,832,237 | -0.22(-2.02%) |
Jul 17, 2002 | 10.82 | 10.95 | 10.68 | 10.88 | 9,789,490 | +0.11(+1.06%) |
Jul 12, 2002 | 11.03 | 11.09 | 10.63 | 10.77 | 10,716,215 | -0.16(-1.43%) |
Jul 11, 2002 | 11.08 | 11.13 | 10.81 | 10.92 | 8,695,409 | -0.26(-2.30%) |
Jul 10, 2002 | 11.37 | 11.38 | 11.14 | 11.18 | 6,148,549 | -0.17(-1.49%) |
Jul 09, 2002 | 11.51 | 11.64 | 11.34 | 11.35 | 7,445,419 | -0.19(-1.62%) |
Jul 08, 2002 | 11.64 | 11.64 | 11.43 | 11.54 | 5,826,376 | -0.10(-0.88%) |
Jul 05, 2002 | 13.76 | 11.64 | 11.55 | 11.64 | 4,345,251 | +0.12(+1.07%) |
Jul 04, 2002 | 11.63 | 11.64 | 11.41 | 11.52 | 6,605,370 | +0.00(+0.00%) |
Jul 03, 2002 | 11.63 | 11.64 | 11.41 | 11.52 | 6,605,370 | -0.11(-0.96%) |
Jul 02, 2002 | 11.74 | 11.82 | 11.52 | 11.63 | 7,027,848 | -0.22(-1.89%) |
Jul 01, 2002 | 11.62 | 11.90 | 11.59 | 11.85 | 6,828,329 | +0.24(+2.10%) |
Jun 28, 2002 | 11.42 | 11.72 | 11.42 | 11.61 | 6,633,172 | +0.20(+1.77%) |
Jun 27, 2002 | 11.30 | 11.43 | 11.26 | 11.41 | 6,379,140 | +0.12(+1.11%) |
Jun 26, 2002 | 11.15 | 11.41 | 11.09 | 11.28 | 9,507,656 | +0.05(+0.42%) |
Jun 25, 2002 | 11.75 | 11.75 | 11.18 | 11.23 | 7,363,650 | -0.60(-5.04%) |
Jun 21, 2002 | 11.67 | 11.92 | 11.67 | 11.83 | 8,690,502 | -0.01(-0.12%) |
Jun 20, 2002 | 11.80 | 11.89 | 11.72 | 11.84 | 6,722,029 | +0.05(+0.47%) |
Jun 19, 2002 | 11.80 | 11.90 | 11.75 | 11.79 | 6,772,726 | -0.02(-0.17%) |
Jun 18, 2002 | 11.74 | 11.87 | 11.72 | 11.81 | 4,963,976 | +0.07(+0.59%) |
Jun 17, 2002 | 11.63 | 11.74 | 11.61 | 11.74 | 5,663,926 | +0.12(+1.01%) |
Jun 14, 2002 | 11.47 | 11.67 | 11.45 | 11.62 | 6,756,372 | -0.03(-0.25%) |
Jun 12, 2002 | 11.56 | 11.69 | 11.54 | 11.65 | 6,459,820 | +0.04(+0.32%) |
Jun 11, 2002 | 11.59 | 11.74 | 11.58 | 11.62 | 7,421,979 | +0.04(+0.36%) |
Jun 10, 2002 | 11.39 | 11.67 | 11.39 | 11.57 | 5,727,162 | +0.15(+1.28%) |
Jun 07, 2002 | 11.26 | 11.52 | 11.21 | 11.43 | 6,623,360 | +0.15(+1.32%) |
Jun 06, 2002 | 11.29 | 11.35 | 11.24 | 11.28 | 5,195,658 | -0.01(-0.06%) |
Jun 05, 2002 | 11.18 | 11.30 | 11.05 | 11.29 | 5,717,349 | +0.05(+0.46%) |
May 31, 2002 | 11.03 | 11.36 | 11.03 | 11.23 | 5,194,567 | +0.11(+0.96%) |
May 28, 2002 | 11.24 | 11.24 | 11.07 | 11.13 | 4,980,875 | -0.14(-1.29%) |
May 27, 2002 | 11.35 | 11.35 | 11.25 | 11.27 | 3,048,381 | +0.00(+0.00%) |
May 24, 2002 | 11.35 | 11.35 | 11.25 | 11.27 | 3,048,381 | -0.04(-0.32%) |
May 23, 2002 | 11.07 | 11.33 | 11.07 | 11.31 | 109,026 | +0.29(+2.66%) |
May 22, 2002 | 10.83 | 11.06 | 10.82 | 11.02 | 5,739,700 | +0.17(+1.52%) |
May 21, 2002 | 11.08 | 11.08 | 10.83 | 10.85 | 5,327,035 | -0.26(-2.30%) |
May 20, 2002 | 11.16 | 11.17 | 11.04 | 11.11 | 5,487,304 | -0.11(-1.01%) |
May 17, 2002 | 11.07 | 11.22 | 11.07 | 11.22 | 5,052,288 | +0.15(+1.39%) |
May 16, 2002 | 11.01 | 11.09 | 10.99 | 11.07 | 5,035,389 | +0.06(+0.53%) |
May 15, 2002 | 10.97 | 11.05 | 10.96 | 11.01 | 4,381,230 | +0.02(+0.20%) |
May 14, 2002 | 10.88 | 11.01 | 10.76 | 10.98 | 4,267,297 | +0.14(+1.34%) |
May 13, 2002 | 10.68 | 10.89 | 10.68 | 10.84 | 4,876,210 | +0.17(+1.62%) |
May 10, 2002 | 10.81 | 10.84 | 10.67 | 10.67 | 5,208,196 | -0.16(-1.46%) |
May 09, 2002 | 11.00 | 11.01 | 10.81 | 10.82 | 7,132,513 | -0.14(-1.26%) |
May 08, 2002 | 10.78 | 11.02 | 10.77 | 10.96 | 7,049,653 | +0.25(+2.33%) |
May 07, 2002 | 10.70 | 10.83 | 10.69 | 10.71 | 5,905,420 | +0.07(+0.64%) |
May 06, 2002 | 10.77 | 10.85 | 10.64 | 10.65 | 5,194,022 | -0.13(-1.18%) |
May 03, 2002 | 10.82 | 10.83 | 10.71 | 10.77 | 5,824,195 | +0.06(+0.55%) |
May 02, 2002 | 10.74 | 10.79 | 10.62 | 10.71 | 5,163,495 | +0.02(+0.17%) |
May 01, 2002 | 10.51 | 10.82 | 10.38 | 10.69 | 6,509,427 | +0.28(+2.64%) |
Apr 30, 2002 | 10.28 | 10.49 | 10.24 | 10.42 | 6,185,618 | +0.13(+1.25%) |
Apr 29, 2002 | 10.42 | 10.55 | 10.29 | 10.29 | 4,286,922 | -0.20(-1.91%) |
Apr 26, 2002 | 10.46 | 10.70 | 10.38 | 10.49 | 9,805,298 | +0.24(+2.31%) |
Apr 25, 2002 | 10.07 | 10.29 | 10.04 | 10.25 | 13,139,874 | +0.21(+2.10%) |
Apr 24, 2002 | 10.21 | 10.27 | 10.00 | 10.04 | 11,707,266 | -0.17(-1.67%) |
Apr 23, 2002 | 10.24 | 10.27 | 10.11 | 10.21 | 11,313,680 | -0.11(-1.10%) |
Apr 22, 2002 | 10.54 | 10.55 | 10.23 | 10.33 | 9,047,564 | -0.19(-1.85%) |
Apr 19, 2002 | 10.46 | 10.58 | 10.42 | 10.52 | 8,667,062 | +0.14(+1.31%) |
Apr 18, 2002 | 10.47 | 10.53 | 10.31 | 10.39 | 7,919,685 | -0.19(-1.79%) |
Apr 17, 2002 | 10.73 | 10.73 | 10.47 | 10.58 | 4,773,725 | -0.10(-0.98%) |
Apr 16, 2002 | 10.58 | 10.74 | 10.58 | 10.68 | 7,344,025 | +0.19(+1.78%) |
Apr 15, 2002 | 10.78 | 10.78 | 10.46 | 10.49 | 25,839,280 | -0.33(-3.05%) |
Apr 12, 2002 | 10.64 | 10.84 | 10.63 | 10.82 | 11,439,606 | +0.26(+2.43%) |
Apr 11, 2002 | 10.87 | 10.87 | 10.54 | 10.57 | 7,317,313 | -0.30(-2.75%) |
Apr 10, 2002 | 10.61 | 10.88 | 10.61 | 10.87 | 10,556,491 | +0.28(+2.63%) |
Apr 09, 2002 | 10.60 | 10.62 | 10.54 | 10.59 | 4,756,826 | -0.01(-0.12%) |
Apr 08, 2002 | 10.66 | 10.66 | 10.53 | 10.60 | 5,252,351 | -0.10(-0.94%) |
Apr 05, 2002 | 10.79 | 10.79 | 10.62 | 10.70 | 4,033,980 | +0.01(+0.07%) |
Apr 04, 2002 | 10.67 | 10.70 | 10.55 | 10.69 | 9,370,828 | +0.17(+1.60%) |
Apr 03, 2002 | 10.69 | 10.73 | 10.49 | 10.52 | 14,425,841 | -0.29(-2.68%) |
Apr 02, 2002 | 10.99 | 11.04 | 10.81 | 10.81 | 7,990,552 | -0.33(-2.99%) |
Apr 01, 2002 | 11.24 | 11.24 | 11.05 | 11.15 | 7,531,005 | -0.25(-2.21%) |
Mar 29, 2002 | 11.32 | 11.43 | 11.30 | 11.40 | 5,828,556 | +0.00(+0.00%) |
Mar 28, 2002 | 11.32 | 11.43 | 11.30 | 11.40 | 5,828,556 | +0.10(+0.91%) |
Mar 27, 2002 | 11.11 | 11.31 | 11.10 | 11.30 | 8,517,695 | +0.23(+2.12%) |
Mar 26, 2002 | 11.04 | 11.11 | 11.00 | 11.06 | 7,189,752 | +0.01(+0.08%) |
Mar 25, 2002 | 11.28 | 11.29 | 11.05 | 11.05 | 6,758,553 | -0.19(-1.71%) |
Mar 22, 2002 | 11.21 | 11.28 | 11.03 | 11.24 | 8,381,412 | +0.06(+0.57%) |
Mar 21, 2002 | 11.26 | 11.30 | 11.00 | 11.18 | 11,222,098 | -0.07(-0.65%) |
Mar 20, 2002 | 11.26 | 11.41 | 11.19 | 11.25 | 6,152,365 | -0.03(-0.31%) |
Mar 19, 2002 | 11.15 | 11.33 | 11.15 | 11.29 | 6,494,708 | +0.17(+1.55%) |
Mar 18, 2002 | 11.19 | 11.22 | 10.82 | 11.12 | 2,725,662 | -0.12(-1.03%) |
Mar 15, 2002 | 11.24 | 11.26 | 11.12 | 11.23 | 6,342,616 | +0.02(+0.16%) |
Mar 14, 2002 | 11.22 | 11.25 | 11.13 | 11.21 | 7,364,195 | +0.01(+0.05%) |
Mar 13, 2002 | 11.15 | 11.28 | 11.12 | 11.21 | 11,372,009 | +0.00(+0.03%) |
Mar 12, 2002 | 11.27 | 11.37 | 11.14 | 11.20 | 6,486,531 | -0.14(-1.20%) |
Mar 11, 2002 | 11.22 | 11.37 | 11.13 | 11.34 | 8,210,786 | +0.07(+0.60%) |
Mar 08, 2002 | 11.76 | 11.79 | 11.26 | 11.27 | 12,605,099 | -0.58(-4.88%) |
Mar 07, 2002 | 11.78 | 11.90 | 11.73 | 11.85 | 8,871,486 | -0.01(-0.08%) |
Mar 06, 2002 | 11.72 | 11.90 | 11.70 | 11.86 | 7,972,563 | +0.23(+1.97%) |
Mar 05, 2002 | 11.85 | 11.87 | 11.56 | 11.63 | 9,150,049 | -0.30(-2.54%) |
Mar 04, 2002 | 11.63 | 11.95 | 11.56 | 11.93 | 8,700,315 | +0.42(+3.67%) |