Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.70 | 11.80 | 11.69 | 11.69 | 1,292,529 | -0.05(-0.43%) |
Apr 29, 2003 | 11.67 | 11.77 | 11.62 | 11.74 | 837,507 | +0.05(+0.41%) |
Apr 28, 2003 | 11.58 | 11.74 | 11.57 | 11.70 | 1,065,437 | +0.14(+1.24%) |
Apr 25, 2003 | 11.60 | 11.62 | 11.53 | 11.55 | 993,738 | -0.02(-0.14%) |
Apr 24, 2003 | 11.53 | 11.61 | 11.51 | 11.57 | 1,010,756 | +0.07(+0.64%) |
Apr 23, 2003 | 11.53 | 11.54 | 11.35 | 11.50 | 1,272,442 | -0.02(-0.19%) |
Apr 22, 2003 | 11.38 | 11.52 | 11.29 | 11.52 | 1,623,403 | +0.14(+1.21%) |
Apr 21, 2003 | 11.52 | 11.58 | 11.35 | 11.38 | 1,422,814 | -0.10(-0.87%) |
Apr 17, 2003 | 11.27 | 11.60 | 11.25 | 11.48 | 2,087,353 | +0.21(+1.86%) |
Apr 16, 2003 | 11.56 | 11.56 | 11.23 | 11.27 | 1,411,934 | -0.33(-2.84%) |
Apr 15, 2003 | 11.55 | 11.61 | 11.48 | 11.60 | 1,018,010 | +0.05(+0.45%) |
Apr 14, 2003 | 11.37 | 11.59 | 11.37 | 11.55 | 759,392 | +0.21(+1.85%) |
Apr 11, 2003 | 11.43 | 11.56 | 11.31 | 11.34 | 833,044 | -0.04(-0.38%) |
Apr 10, 2003 | 11.42 | 11.46 | 11.35 | 11.38 | 554,618 | -0.02(-0.17%) |
Apr 09, 2003 | 11.58 | 11.64 | 11.34 | 11.40 | 1,090,266 | -0.00(-0.02%) |
Apr 08, 2003 | 11.41 | 11.49 | 11.30 | 11.40 | 934,594 | +0.02(+0.19%) |
Apr 07, 2003 | 11.52 | 11.62 | 11.34 | 11.38 | 1,263,515 | -0.04(-0.31%) |
Apr 04, 2003 | 11.41 | 11.52 | 11.34 | 11.42 | 1,446,807 | +0.05(+0.43%) |
Apr 03, 2003 | 11.51 | 11.54 | 11.34 | 11.37 | 1,627,309 | -0.12(-1.01%) |
Apr 02, 2003 | 11.40 | 11.57 | 11.35 | 11.48 | 1,500,372 | +0.23(+2.01%) |
Apr 01, 2003 | 11.26 | 11.29 | 11.19 | 11.26 | 1,464,383 | +0.03(+0.25%) |
Mar 31, 2003 | 11.24 | 11.31 | 11.07 | 11.23 | 1,404,402 | -0.05(-0.44%) |
Mar 28, 2003 | 11.36 | 11.39 | 11.24 | 11.28 | 1,835,710 | -0.08(-0.68%) |
Mar 27, 2003 | 11.43 | 11.44 | 11.29 | 11.36 | 2,503,875 | -0.28(-2.43%) |
Mar 26, 2003 | 11.74 | 11.74 | 11.60 | 11.64 | 1,173,961 | -0.10(-0.84%) |
Mar 25, 2003 | 11.52 | 11.74 | 11.52 | 11.74 | 1,171,729 | +0.17(+1.49%) |
Mar 24, 2003 | 11.80 | 11.81 | 11.52 | 11.57 | 995,970 | -0.27(-2.30%) |
Mar 21, 2003 | 11.80 | 11.87 | 11.73 | 11.84 | 1,733,323 | +0.15(+1.24%) |
Mar 20, 2003 | 11.63 | 11.72 | 11.54 | 11.69 | 1,142,436 | +0.06(+0.55%) |
Mar 19, 2003 | 11.53 | 11.63 | 11.50 | 11.63 | 1,414,166 | +0.10(+0.87%) |
Mar 18, 2003 | 11.59 | 11.61 | 11.44 | 11.53 | 1,115,375 | -0.06(-0.49%) |
Mar 17, 2003 | 11.24 | 11.59 | 11.24 | 11.59 | 918,413 | +0.36(+3.24%) |
Mar 14, 2003 | 11.23 | 11.35 | 11.18 | 11.22 | 1,167,545 | +0.04(+0.37%) |
Mar 13, 2003 | 11.06 | 11.21 | 11.05 | 11.18 | 1,011,872 | +0.20(+1.78%) |
Mar 12, 2003 | 10.96 | 11.07 | 10.88 | 10.99 | 1,735,834 | -0.07(-0.63%) |
Mar 11, 2003 | 11.03 | 11.19 | 11.00 | 11.06 | 1,205,486 | +0.07(+0.60%) |
Mar 10, 2003 | 11.26 | 11.29 | 10.99 | 10.99 | 1,339,398 | -0.31(-2.77%) |
Mar 07, 2003 | 11.27 | 11.34 | 11.16 | 11.30 | 1,804,185 | -0.01(-0.06%) |
Mar 06, 2003 | 11.33 | 11.35 | 11.25 | 11.31 | 1,519,343 | -0.06(-0.54%) |
Mar 05, 2003 | 11.27 | 11.37 | 11.17 | 11.37 | 1,972,412 | +0.10(+0.87%) |
Mar 04, 2003 | 11.60 | 11.60 | 11.27 | 11.27 | 2,007,842 | -0.32(-2.78%) |
Mar 03, 2003 | 11.62 | 11.70 | 11.60 | 11.60 | 1,144,389 | +0.02(+0.14%) |
Feb 28, 2003 | 11.68 | 11.73 | 11.57 | 11.58 | 1,867,235 | -0.08(-0.68%) |
Feb 27, 2003 | 11.52 | 11.75 | 11.50 | 11.66 | 1,518,785 | +0.10(+0.88%) |
Feb 26, 2003 | 11.66 | 11.66 | 11.55 | 11.56 | 1,336,051 | -0.10(-0.88%) |
Feb 25, 2003 | 11.46 | 11.69 | 11.41 | 11.66 | 1,186,795 | +0.18(+1.55%) |
Feb 24, 2003 | 11.63 | 11.64 | 11.48 | 11.48 | 1,403,565 | -0.14(-1.23%) |
Feb 21, 2003 | 11.55 | 11.65 | 11.53 | 11.62 | 1,467,731 | +0.09(+0.79%) |
Feb 20, 2003 | 11.60 | 11.65 | 11.53 | 11.53 | 2,125,852 | -0.11(-0.97%) |
Feb 19, 2003 | 11.70 | 11.74 | 11.63 | 11.65 | 1,267,979 | -0.07(-0.57%) |
Feb 18, 2003 | 11.69 | 11.74 | 11.67 | 11.71 | 1,248,171 | +0.04(+0.38%) |
Feb 14, 2003 | 11.49 | 11.69 | 11.49 | 11.67 | 1,607,780 | +0.15(+1.29%) |
Feb 13, 2003 | 11.42 | 11.56 | 11.38 | 11.52 | 1,394,358 | +0.13(+1.18%) |
Feb 12, 2003 | 11.42 | 11.56 | 11.37 | 11.38 | 959,144 | -0.08(-0.66%) |
Feb 11, 2003 | 11.67 | 11.67 | 11.45 | 11.46 | 865,964 | -0.17(-1.48%) |
Feb 10, 2003 | 11.57 | 11.64 | 11.48 | 11.63 | 689,367 | +0.08(+0.68%) |
Feb 07, 2003 | 11.55 | 11.63 | 11.49 | 11.55 | 1,714,910 | +0.01(+0.09%) |
Feb 06, 2003 | 11.49 | 11.57 | 11.49 | 11.54 | 1,780,750 | +0.00(+0.03%) |
Feb 05, 2003 | 11.49 | 11.62 | 11.46 | 11.54 | 2,321,699 | +0.05(+0.45%) |
Feb 04, 2003 | 11.58 | 11.60 | 11.46 | 11.49 | 1,952,604 | -0.14(-1.19%) |
Feb 03, 2003 | 11.60 | 11.65 | 11.59 | 11.62 | 1,141,320 | +0.06(+0.56%) |
Jan 31, 2003 | 11.49 | 11.57 | 11.47 | 11.56 | 1,601,922 | +0.04(+0.34%) |
Jan 30, 2003 | 11.69 | 11.76 | 11.50 | 11.52 | 1,854,681 | -0.08(-0.65%) |
Jan 29, 2003 | 11.83 | 11.83 | 11.46 | 11.60 | 3,444,885 | -0.35(-2.93%) |
Jan 28, 2003 | 11.86 | 11.96 | 11.81 | 11.95 | 845,877 | +0.14(+1.20%) |
Jan 27, 2003 | 11.78 | 11.86 | 11.72 | 11.80 | 1,036,980 | -0.03(-0.24%) |
Jan 24, 2003 | 12.02 | 12.02 | 11.83 | 11.83 | 685,740 | -0.18(-1.54%) |
Jan 23, 2003 | 12.05 | 12.06 | 11.96 | 12.02 | 839,739 | -0.01(-0.10%) |
Jan 22, 2003 | 12.01 | 12.14 | 12.01 | 12.03 | 1,022,752 | +0.02(+0.18%) |
Jan 21, 2003 | 12.23 | 12.29 | 12.02 | 12.01 | 1,179,262 | -0.24(-1.95%) |
Jan 17, 2003 | 12.22 | 12.36 | 12.22 | 12.25 | 1,212,182 | +0.03(+0.22%) |
Jan 16, 2003 | 12.08 | 12.23 | 12.08 | 12.22 | 1,491,723 | +0.14(+1.16%) |
Jan 15, 2003 | 12.13 | 12.14 | 12.05 | 12.08 | 947,148 | -0.04(-0.30%) |
Jan 14, 2003 | 12.16 | 12.17 | 12.03 | 12.12 | 795,660 | -0.04(-0.30%) |
Jan 13, 2003 | 12.06 | 12.19 | 12.06 | 12.15 | 1,291,692 | +0.13(+1.04%) |
Jan 10, 2003 | 12.01 | 12.09 | 11.97 | 12.03 | 723,682 | -0.03(-0.21%) |
Jan 09, 2003 | 11.92 | 12.07 | 11.91 | 12.05 | 1,645,722 | +0.15(+1.22%) |
Jan 08, 2003 | 12.01 | 12.05 | 11.83 | 11.91 | 1,305,083 | -0.10(-0.85%) |
Jan 07, 2003 | 12.14 | 12.14 | 11.99 | 12.01 | 1,219,715 | -0.13(-1.09%) |
Jan 06, 2003 | 12.13 | 12.23 | 12.11 | 12.14 | 1,468,289 | +0.04(+0.36%) |
Jan 03, 2003 | 12.14 | 12.16 | 12.02 | 12.10 | 938,778 | -0.03(-0.22%) |
Jan 02, 2003 | 12.12 | 12.22 | 12.04 | 12.12 | 1,062,926 | +0.04(+0.31%) |
Dec 31, 2002 | 12.04 | 12.15 | 11.95 | 12.09 | 988,158 | +0.04(+0.36%) |
Dec 30, 2002 | 12.03 | 12.10 | 12.03 | 12.04 | 763,856 | +0.01(+0.07%) |
Dec 27, 2002 | 12.04 | 12.12 | 11.98 | 12.03 | 751,023 | +0.03(+0.22%) |
Dec 26, 2002 | 12.13 | 12.18 | 12.00 | 12.01 | 1,113,701 | -0.12(-1.00%) |
Dec 24, 2002 | 12.10 | 12.19 | 12.06 | 12.13 | 371,047 | +0.05(+0.39%) |
Dec 23, 2002 | 12.12 | 12.13 | 12.06 | 12.08 | 1,103,936 | -0.06(-0.50%) |
Dec 20, 2002 | 12.06 | 12.17 | 12.06 | 12.14 | 1,700,682 | +0.13(+1.12%) |
Dec 19, 2002 | 12.03 | 12.07 | 11.97 | 12.01 | 1,466,894 | -0.03(-0.21%) |
Dec 18, 2002 | 11.84 | 12.05 | 11.84 | 12.03 | 2,096,001 | +0.21(+1.80%) |
Dec 17, 2002 | 11.81 | 11.89 | 11.74 | 11.82 | 1,992,219 | +0.01(+0.11%) |
Dec 16, 2002 | 11.72 | 11.81 | 11.67 | 11.81 | 1,681,711 | +0.06(+0.52%) |
Dec 13, 2002 | 11.65 | 11.89 | 11.61 | 11.75 | 4,734,067 | -0.12(-1.04%) |
Dec 12, 2002 | 11.88 | 12.02 | 11.86 | 11.87 | 4,188,934 | +0.02(+0.14%) |
Dec 11, 2002 | 11.61 | 11.91 | 11.52 | 11.86 | 5,704,650 | +0.25(+2.13%) |
Dec 10, 2002 | 11.64 | 11.65 | 11.54 | 11.61 | 1,672,783 | +0.08(+0.73%) |
Dec 09, 2002 | 11.52 | 11.67 | 11.49 | 11.52 | 3,259,362 | +0.07(+0.63%) |
Dec 06, 2002 | 11.32 | 11.46 | 11.32 | 11.45 | 1,360,601 | +0.13(+1.16%) |
Dec 05, 2002 | 11.46 | 11.46 | 11.29 | 11.32 | 838,065 | -0.10(-0.91%) |
Dec 04, 2002 | 11.43 | 11.53 | 11.39 | 11.43 | 784,222 | +0.03(+0.28%) |
Dec 03, 2002 | 11.33 | 11.44 | 11.31 | 11.39 | 1,442,901 | +0.02(+0.19%) |
Dec 02, 2002 | 11.56 | 11.57 | 11.32 | 11.37 | 1,033,354 | -0.17(-1.46%) |
Nov 29, 2002 | 11.50 | 11.55 | 11.43 | 11.54 | 520,024 | +0.04(+0.36%) |
Nov 27, 2002 | 11.34 | 11.52 | 11.33 | 11.50 | 1,020,799 | +0.17(+1.49%) |
Nov 26, 2002 | 11.59 | 11.60 | 11.31 | 11.33 | 2,012,306 | -0.26(-2.27%) |
Nov 25, 2002 | 11.67 | 11.67 | 11.50 | 11.59 | 1,044,792 | -0.08(-0.66%) |
Nov 22, 2002 | 11.67 | 11.76 | 11.60 | 11.67 | 771,667 | +0.02(+0.18%) |
Nov 21, 2002 | 11.77 | 11.79 | 11.63 | 11.65 | 1,596,063 | -0.12(-0.99%) |
Nov 20, 2002 | 11.69 | 11.81 | 11.61 | 11.77 | 1,398,543 | +0.04(+0.34%) |
Nov 19, 2002 | 11.60 | 11.80 | 11.59 | 11.73 | 1,131,277 | +0.05(+0.40%) |
Nov 18, 2002 | 11.68 | 11.68 | 11.60 | 11.68 | 1,595,226 | +0.03(+0.23%) |
Nov 15, 2002 | 11.61 | 11.67 | 11.56 | 11.65 | 1,674,457 | +0.01(+0.11%) |
Nov 14, 2002 | 11.68 | 11.68 | 11.61 | 11.64 | 1,329,076 | -0.05(-0.46%) |
Nov 13, 2002 | 11.49 | 11.81 | 11.49 | 11.69 | 2,658,710 | +0.20(+1.70%) |
Nov 12, 2002 | 11.58 | 11.64 | 11.49 | 11.50 | 1,788,840 | -0.07(-0.59%) |
Nov 11, 2002 | 11.54 | 11.61 | 11.54 | 11.57 | 850,341 | +0.02(+0.17%) |
Nov 08, 2002 | 11.55 | 11.64 | 11.54 | 11.55 | 1,009,361 | +0.02(+0.14%) |
Nov 07, 2002 | 11.52 | 11.61 | 11.48 | 11.53 | 1,078,828 | +0.01(+0.13%) |
Nov 06, 2002 | 11.59 | 11.61 | 11.50 | 11.52 | 1,782,982 | -0.09(-0.76%) |
Nov 05, 2002 | 11.58 | 11.69 | 11.58 | 11.60 | 1,197,954 | +0.04(+0.36%) |
Nov 04, 2002 | 11.61 | 11.65 | 11.49 | 11.56 | 1,312,895 | -0.05(-0.43%) |
Nov 01, 2002 | 11.65 | 11.70 | 11.60 | 11.61 | 2,049,690 | -0.05(-0.42%) |
Oct 31, 2002 | 11.64 | 11.73 | 11.60 | 11.66 | 1,417,793 | -0.07(-0.58%) |
Oct 30, 2002 | 11.75 | 11.77 | 11.65 | 11.73 | 1,920,242 | +0.01(+0.09%) |
Oct 29, 2002 | 11.58 | 11.73 | 11.56 | 11.72 | 1,648,233 | +0.16(+1.38%) |
Oct 28, 2002 | 11.72 | 11.72 | 11.56 | 11.56 | 1,706,540 | -0.16(-1.38%) |
Oct 25, 2002 | 11.57 | 11.80 | 11.52 | 11.72 | 2,206,200 | +0.13(+1.16%) |
Oct 24, 2002 | 11.52 | 11.68 | 11.51 | 11.59 | 2,658,989 | +0.06(+0.54%) |
Oct 23, 2002 | 11.41 | 11.52 | 11.35 | 11.52 | 1,878,673 | +0.11(+0.93%) |
Oct 22, 2002 | 11.40 | 11.46 | 11.37 | 11.42 | 1,814,786 | +0.02(+0.14%) |
Oct 21, 2002 | 11.45 | 11.45 | 11.27 | 11.40 | 1,498,140 | -0.04(-0.39%) |
Oct 18, 2002 | 11.11 | 11.47 | 11.11 | 11.45 | 2,753,286 | +0.32(+2.85%) |
Oct 17, 2002 | 11.52 | 11.59 | 11.02 | 11.13 | 4,108,587 | -0.39(-3.35%) |
Oct 16, 2002 | 11.36 | 11.57 | 11.34 | 11.52 | 2,511,128 | +0.16(+1.39%) |
Oct 15, 2002 | 11.29 | 11.36 | 11.12 | 11.36 | 1,840,731 | +0.12(+1.05%) |
Oct 14, 2002 | 11.17 | 11.26 | 11.17 | 11.24 | 1,452,666 | +0.07(+0.61%) |
Oct 11, 2002 | 11.24 | 11.26 | 11.04 | 11.17 | 2,924,024 | -0.08(-0.72%) |
Oct 10, 2002 | 11.43 | 11.45 | 11.24 | 11.25 | 2,395,071 | -0.16(-1.37%) |
Oct 09, 2002 | 11.17 | 11.55 | 11.17 | 11.41 | 4,248,915 | +0.10(+0.84%) |
Oct 08, 2002 | 11.33 | 11.37 | 11.22 | 11.31 | 2,226,844 | +0.12(+1.07%) |
Oct 07, 2002 | 11.10 | 11.28 | 11.10 | 11.19 | 1,511,531 | +0.13(+1.17%) |
Oct 04, 2002 | 11.29 | 11.35 | 10.97 | 11.06 | 1,508,183 | -0.23(-2.02%) |
Oct 03, 2002 | 11.32 | 11.44 | 11.27 | 11.29 | 1,814,507 | +0.00(+0.00%) |
Oct 02, 2002 | 11.29 | 11.35 | 11.11 | 11.29 | 1,620,335 | +0.00(+0.03%) |
Oct 01, 2002 | 11.12 | 11.34 | 11.08 | 11.29 | 1,528,828 | +0.17(+1.50%) |
Sep 30, 2002 | 11.20 | 11.20 | 11.00 | 11.12 | 2,095,443 | -0.14(-1.23%) |
Sep 27, 2002 | 11.38 | 11.38 | 11.24 | 11.26 | 2,021,234 | -0.17(-1.46%) |
Sep 26, 2002 | 11.20 | 11.43 | 11.17 | 11.43 | 1,882,579 | +0.23(+2.02%) |
Sep 25, 2002 | 11.12 | 11.24 | 11.11 | 11.20 | 2,188,624 | +0.04(+0.34%) |
Sep 24, 2002 | 11.40 | 11.40 | 11.11 | 11.16 | 3,704,340 | -0.26(-2.27%) |
Sep 23, 2002 | 11.49 | 11.49 | 11.39 | 11.42 | 3,665,561 | -0.07(-0.64%) |
Sep 20, 2002 | 11.47 | 11.52 | 11.47 | 11.50 | 4,831,712 | +0.08(+0.68%) |
Sep 19, 2002 | 11.46 | 11.50 | 11.40 | 11.42 | 5,314,632 | -0.23(-1.98%) |
Sep 18, 2002 | 11.39 | 11.74 | 11.29 | 11.65 | 27,629,390 | -1.58(-11.94%) |
Sep 17, 2002 | 13.41 | 13.41 | 13.12 | 13.23 | 2,916,770 | -0.18(-1.34%) |
Sep 16, 2002 | 13.20 | 13.41 | 13.18 | 13.41 | 1,898,760 | +0.18(+1.34%) |
Sep 13, 2002 | 12.95 | 13.26 | 12.94 | 13.23 | 4,247,242 | +0.18(+1.40%) |
Sep 12, 2002 | 13.08 | 13.13 | 13.01 | 13.05 | 7,197,769 | -0.13(-1.02%) |
Sep 11, 2002 | 13.24 | 13.24 | 13.09 | 13.18 | 2,265,344 | -0.10(-0.74%) |
Sep 10, 2002 | 13.20 | 13.29 | 13.13 | 13.28 | 3,387,136 | +0.10(+0.78%) |
Sep 09, 2002 | 13.12 | 13.29 | 13.12 | 13.18 | 3,477,805 | -0.06(-0.43%) |
Sep 06, 2002 | 13.27 | 13.38 | 13.15 | 13.24 | 4,293,274 | -0.08(-0.61%) |
Sep 05, 2002 | 12.91 | 13.35 | 12.82 | 13.32 | 7,992,871 | +0.32(+2.47%) |
Sep 04, 2002 | 13.53 | 13.53 | 12.78 | 13.00 | 14,113,207 | -0.55(-4.09%) |
Sep 03, 2002 | 13.46 | 13.57 | 13.43 | 13.55 | 3,310,973 | -0.03(-0.20%) |
Aug 30, 2002 | 13.45 | 13.66 | 13.45 | 13.58 | 1,199,628 | -0.08(-0.59%) |
Aug 29, 2002 | 13.63 | 13.72 | 13.51 | 13.66 | 3,248,202 | -0.01(-0.08%) |
Aug 28, 2002 | 13.71 | 13.72 | 13.46 | 13.67 | 3,651,333 | -0.05(-0.38%) |
Aug 27, 2002 | 13.58 | 13.73 | 13.44 | 13.72 | 3,545,877 | -0.04(-0.33%) |
Aug 26, 2002 | 13.89 | 13.89 | 13.53 | 13.76 | 8,839,586 | +0.32(+2.36%) |
Aug 23, 2002 | 13.40 | 13.57 | 13.35 | 13.45 | 3,441,538 | +0.04(+0.32%) |
Aug 22, 2002 | 13.35 | 13.46 | 13.33 | 13.40 | 1,037,817 | +0.02(+0.15%) |
Aug 21, 2002 | 13.31 | 13.38 | 13.23 | 13.38 | 2,140,360 | +0.03(+0.24%) |
Aug 20, 2002 | 13.24 | 13.39 | 13.20 | 13.35 | 4,100,775 | -0.09(-0.67%) |
Aug 16, 2002 | 13.47 | 13.56 | 13.44 | 13.44 | 3,303,999 | -0.13(-0.92%) |
Aug 15, 2002 | 13.51 | 13.57 | 13.39 | 13.57 | 2,501,922 | +0.05(+0.36%) |
Aug 14, 2002 | 13.35 | 13.55 | 13.35 | 13.52 | 2,397,861 | +0.17(+1.25%) |
Aug 13, 2002 | 13.27 | 13.43 | 13.27 | 13.35 | 2,475,697 | -0.01(-0.08%) |
Aug 12, 2002 | 13.09 | 13.42 | 13.09 | 13.36 | 2,332,300 | +0.48(+3.71%) |
Aug 07, 2002 | 12.92 | 13.04 | 12.72 | 12.88 | 7,204,744 | -0.20(-1.52%) |
Aug 06, 2002 | 13.04 | 13.41 | 13.03 | 13.08 | 5,139,430 | +0.11(+0.87%) |
Aug 05, 2002 | 13.25 | 13.30 | 12.87 | 12.97 | 6,204,030 | -0.28(-2.08%) |
Aug 02, 2002 | 13.62 | 13.62 | 13.11 | 13.25 | 7,431,557 | -0.37(-2.75%) |
Aug 01, 2002 | 13.76 | 13.89 | 13.60 | 13.62 | 4,923,776 | -0.44(-3.14%) |
Jul 31, 2002 | 13.96 | 14.06 | 13.72 | 14.06 | 4,890,298 | +0.10(+0.72%) |
Jul 30, 2002 | 14.10 | 14.16 | 13.94 | 13.96 | 5,879,852 | -0.29(-2.00%) |
Jul 29, 2002 | 14.07 | 14.25 | 13.93 | 14.25 | 4,701,705 | +0.14(+0.98%) |
Jul 26, 2002 | 14.09 | 14.16 | 13.80 | 14.11 | 13,610,758 | +0.08(+0.54%) |
Jul 25, 2002 | 12.87 | 14.12 | 13.31 | 14.03 | 26,313,148 | +2.83(+25.28%) |
Jul 24, 2002 | 10.77 | 11.28 | 10.66 | 11.20 | 2,670,986 | +0.48(+4.46%) |
Jul 23, 2002 | 10.61 | 10.80 | 10.55 | 10.72 | 3,273,590 | +0.40(+3.87%) |
Jul 22, 2002 | 10.29 | 10.48 | 10.12 | 10.32 | 2,351,271 | +0.04(+0.42%) |
Jul 19, 2002 | 10.69 | 10.75 | 10.28 | 10.28 | 1,619,498 | -0.84(-7.56%) |
Jul 17, 2002 | 11.02 | 11.31 | 11.00 | 11.12 | 1,432,300 | -0.02(-0.15%) |
Jul 12, 2002 | 11.33 | 11.43 | 11.05 | 11.14 | 1,897,086 | -0.24(-2.08%) |
Jul 11, 2002 | 10.97 | 11.41 | 10.92 | 11.37 | 3,521,885 | +0.30(+2.69%) |
Jul 10, 2002 | 11.38 | 11.38 | 11.00 | 11.08 | 1,935,865 | -0.20(-1.75%) |
Jul 09, 2002 | 11.14 | 11.27 | 11.14 | 11.27 | 2,998,512 | +0.13(+1.17%) |
Jul 08, 2002 | 11.19 | 11.19 | 11.14 | 11.14 | 641,661 | -0.09(-0.80%) |
Jul 05, 2002 | 11.09 | 11.26 | 11.03 | 11.23 | 327,805 | +0.14(+1.26%) |
Jul 04, 2002 | 11.22 | 11.27 | 11.04 | 11.09 | 808,772 | +0.00(+0.00%) |
Jul 03, 2002 | 11.22 | 11.27 | 11.04 | 11.09 | 808,772 | -0.12(-1.10%) |
Jul 02, 2002 | 11.31 | 11.35 | 11.22 | 11.22 | 1,141,041 | -0.11(-0.97%) |
Jul 01, 2002 | 11.24 | 11.39 | 11.22 | 11.33 | 947,706 | +0.12(+1.10%) |
Jun 28, 2002 | 11.43 | 11.54 | 11.20 | 11.20 | 1,688,964 | -0.26(-2.30%) |
Jun 27, 2002 | 11.32 | 11.46 | 11.31 | 11.46 | 1,284,160 | +0.14(+1.22%) |
Jun 26, 2002 | 11.17 | 11.43 | 11.14 | 11.33 | 2,820,242 | -0.07(-0.64%) |
Jun 25, 2002 | 11.57 | 11.69 | 11.40 | 11.40 | 811,841 | -0.24(-2.06%) |
Jun 21, 2002 | 11.67 | 11.78 | 11.63 | 11.64 | 1,231,711 | -0.13(-1.14%) |
Jun 20, 2002 | 11.71 | 11.85 | 11.65 | 11.77 | 852,851 | +0.07(+0.60%) |
Jun 19, 2002 | 11.70 | 11.82 | 11.65 | 11.71 | 717,545 | -0.01(-0.09%) |
Jun 18, 2002 | 11.76 | 11.80 | 11.67 | 11.72 | 645,288 | -0.04(-0.30%) |
Jun 17, 2002 | 11.59 | 11.79 | 11.57 | 11.75 | 811,841 | +0.20(+1.74%) |
Jun 14, 2002 | 11.58 | 11.59 | 11.43 | 11.55 | 1,314,011 | -0.21(-1.83%) |
Jun 12, 2002 | 11.84 | 11.90 | 11.73 | 11.77 | 1,494,792 | -0.08(-0.67%) |
Jun 11, 2002 | 11.84 | 11.96 | 11.83 | 11.84 | 746,838 | +0.02(+0.18%) |
Jun 10, 2002 | 11.85 | 11.88 | 11.78 | 11.82 | 1,163,360 | -0.00(-0.03%) |
Jun 07, 2002 | 11.66 | 11.93 | 11.65 | 11.83 | 2,289,895 | +0.23(+2.03%) |
Jun 06, 2002 | 11.76 | 11.76 | 11.58 | 11.59 | 1,281,928 | -0.16(-1.40%) |
Jun 05, 2002 | 11.56 | 11.78 | 11.49 | 11.76 | 1,110,074 | -0.20(-1.69%) |
May 31, 2002 | 11.90 | 12.00 | 11.88 | 11.96 | 805,424 | +0.04(+0.38%) |
May 28, 2002 | 12.00 | 12.02 | 11.90 | 11.91 | 602,882 | -0.08(-0.70%) |
May 27, 2002 | 12.18 | 12.19 | 12.00 | 12.00 | 643,335 | +0.00(+0.00%) |
May 24, 2002 | 12.18 | 12.19 | 12.00 | 12.00 | 643,335 | -0.16(-1.33%) |
May 23, 2002 | 12.21 | 12.21 | 12.12 | 12.16 | 613,205 | -0.04(-0.31%) |
May 22, 2002 | 12.14 | 12.26 | 12.12 | 12.20 | 1,000,992 | +0.04(+0.34%) |
May 21, 2002 | 12.14 | 12.26 | 12.13 | 12.16 | 713,081 | +0.03(+0.28%) |
May 20, 2002 | 12.26 | 12.26 | 12.10 | 12.12 | 631,060 | -0.14(-1.11%) |
May 17, 2002 | 12.35 | 12.35 | 12.21 | 12.26 | 1,088,034 | -0.11(-0.87%) |
May 16, 2002 | 12.29 | 12.43 | 12.25 | 12.37 | 590,328 | +0.11(+0.88%) |
May 15, 2002 | 12.27 | 12.35 | 12.23 | 12.26 | 672,349 | -0.03(-0.25%) |
May 14, 2002 | 12.24 | 12.36 | 12.20 | 12.29 | 1,052,046 | +0.05(+0.38%) |
May 13, 2002 | 12.16 | 12.26 | 12.12 | 12.24 | 557,687 | +0.09(+0.74%) |
May 10, 2002 | 12.21 | 12.27 | 12.15 | 12.15 | 613,763 | -0.06(-0.45%) |
May 09, 2002 | 12.15 | 12.31 | 12.15 | 12.21 | 306,881 | +0.01(+0.09%) |
May 08, 2002 | 12.17 | 12.26 | 12.03 | 12.20 | 2,106,324 | -0.04(-0.34%) |
May 07, 2002 | 12.30 | 12.41 | 12.20 | 12.24 | 1,028,890 | -0.02(-0.19%) |
May 06, 2002 | 12.24 | 12.41 | 12.23 | 12.26 | 915,344 | -0.00(-0.03%) |
May 03, 2002 | 12.37 | 12.37 | 12.24 | 12.27 | 713,918 | -0.08(-0.67%) |
May 02, 2002 | 12.19 | 12.35 | 12.16 | 12.35 | 1,442,064 | +0.16(+1.32%) |