Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.75 | 11.81 | 11.60 | 11.73 | 4,271,791 | +0.02(+0.21%) |
Jun 27, 2003 | 11.83 | 11.84 | 11.69 | 11.70 | 2,811,925 | -0.19(-1.63%) |
Jun 26, 2003 | 11.80 | 11.95 | 11.69 | 11.90 | 4,084,254 | +0.06(+0.51%) |
Jun 25, 2003 | 11.83 | 11.94 | 11.76 | 11.84 | 3,831,866 | +0.01(+0.10%) |
Jun 24, 2003 | 11.84 | 11.93 | 11.80 | 11.82 | 2,636,461 | +0.03(+0.23%) |
Jun 23, 2003 | 11.85 | 11.85 | 11.76 | 11.80 | 3,286,943 | -0.05(-0.41%) |
Jun 20, 2003 | 11.91 | 12.02 | 11.78 | 11.85 | 3,626,362 | +0.06(+0.54%) |
Jun 19, 2003 | 11.93 | 12.00 | 11.76 | 11.78 | 2,951,736 | -0.17(-1.42%) |
Jun 18, 2003 | 12.04 | 12.04 | 11.75 | 11.95 | 3,255,219 | -0.17(-1.44%) |
Jun 17, 2003 | 12.04 | 12.16 | 11.99 | 12.12 | 4,123,558 | +0.05(+0.38%) |
Jun 16, 2003 | 11.83 | 12.08 | 11.77 | 12.08 | 3,231,637 | +0.32(+2.73%) |
Jun 13, 2003 | 11.99 | 11.99 | 11.72 | 11.76 | 3,892,226 | -0.23(-1.90%) |
Jun 12, 2003 | 11.83 | 12.09 | 11.78 | 11.99 | 4,345,907 | +0.19(+1.58%) |
Jun 11, 2003 | 11.53 | 11.80 | 11.52 | 11.80 | 2,728,545 | +0.27(+2.32%) |
Jun 10, 2003 | 11.51 | 11.57 | 11.46 | 11.53 | 1,672,388 | +0.02(+0.22%) |
Jun 09, 2003 | 11.57 | 11.60 | 11.44 | 11.51 | 2,112,313 | -0.12(-1.04%) |
Jun 06, 2003 | 11.75 | 11.91 | 11.61 | 11.63 | 4,433,780 | +0.04(+0.37%) |
Jun 05, 2003 | 11.44 | 11.67 | 11.38 | 11.59 | 3,202,720 | +0.12(+1.01%) |
Jun 04, 2003 | 11.38 | 11.54 | 11.38 | 11.47 | 4,638,723 | +0.06(+0.48%) |
Jun 03, 2003 | 11.40 | 11.52 | 11.34 | 11.41 | 4,035,124 | +0.09(+0.77%) |
Jun 02, 2003 | 11.13 | 11.53 | 11.10 | 11.33 | 5,195,717 | +0.28(+2.50%) |
May 30, 2003 | 11.00 | 11.13 | 10.95 | 11.05 | 5,080,332 | +0.09(+0.81%) |
May 29, 2003 | 11.17 | 11.18 | 10.85 | 10.96 | 4,084,254 | -0.19(-1.69%) |
May 28, 2003 | 11.31 | 11.37 | 11.14 | 11.15 | 2,920,012 | -0.12(-1.06%) |
May 27, 2003 | 11.10 | 11.30 | 11.04 | 11.27 | 4,569,940 | +0.12(+1.09%) |
May 23, 2003 | 11.26 | 11.26 | 11.09 | 11.15 | 2,196,817 | -0.14(-1.26%) |
May 22, 2003 | 11.18 | 11.35 | 11.15 | 11.29 | 2,689,240 | +0.19(+1.68%) |
May 21, 2003 | 11.23 | 11.27 | 11.08 | 11.10 | 4,000,874 | -0.18(-1.59%) |
May 20, 2003 | 11.34 | 11.38 | 11.18 | 11.28 | 3,033,993 | -0.02(-0.14%) |
May 19, 2003 | 11.64 | 11.65 | 11.27 | 11.30 | 2,532,305 | -0.39(-3.32%) |
May 16, 2003 | 11.67 | 11.79 | 11.58 | 11.69 | 3,363,586 | -0.08(-0.70%) |
May 15, 2003 | 11.67 | 11.79 | 11.55 | 11.77 | 2,861,898 | +0.24(+2.08%) |
May 14, 2003 | 11.71 | 11.74 | 11.50 | 11.53 | 2,481,210 | -0.14(-1.19%) |
May 13, 2003 | 11.76 | 11.77 | 11.60 | 11.67 | 2,241,174 | -0.13(-1.12%) |
May 12, 2003 | 11.54 | 11.83 | 11.47 | 11.80 | 2,568,521 | +0.26(+2.25%) |
May 09, 2003 | 11.43 | 11.58 | 11.36 | 11.54 | 1,712,534 | +0.20(+1.76%) |
May 08, 2003 | 11.36 | 11.49 | 11.28 | 11.34 | 1,946,113 | -0.10(-0.86%) |
May 07, 2003 | 11.54 | 11.54 | 11.33 | 11.44 | 2,882,673 | -0.10(-0.88%) |
May 06, 2003 | 11.48 | 11.66 | 11.44 | 11.54 | 3,063,471 | +0.08(+0.67%) |
May 05, 2003 | 11.48 | 11.61 | 11.40 | 11.46 | 2,503,388 | -0.03(-0.25%) |
May 02, 2003 | 11.34 | 11.51 | 11.27 | 11.49 | 3,426,753 | +0.15(+1.35%) |
May 01, 2003 | 11.40 | 11.42 | 11.11 | 11.34 | 3,559,545 | -0.06(-0.48%) |
Apr 30, 2003 | 11.43 | 11.51 | 11.34 | 11.39 | 3,999,470 | -0.08(-0.73%) |
Apr 29, 2003 | 11.51 | 11.57 | 11.40 | 11.48 | 2,161,724 | -0.05(-0.40%) |
Apr 28, 2003 | 11.25 | 11.56 | 11.22 | 11.52 | 3,021,921 | +0.37(+3.35%) |
Apr 25, 2003 | 11.31 | 11.34 | 11.12 | 11.15 | 1,811,075 | -0.20(-1.79%) |
Apr 24, 2003 | 11.47 | 11.49 | 11.30 | 11.35 | 1,384,345 | -0.12(-1.01%) |
Apr 23, 2003 | 11.48 | 11.48 | 11.27 | 11.47 | 3,340,846 | +0.05(+0.44%) |
Apr 22, 2003 | 11.23 | 11.42 | 11.14 | 11.42 | 3,900,367 | +0.19(+1.70%) |
Apr 21, 2003 | 11.30 | 11.31 | 11.17 | 11.23 | 2,263,634 | -0.07(-0.60%) |
Apr 17, 2003 | 11.21 | 11.30 | 11.17 | 11.30 | 4,333,555 | +0.09(+0.79%) |
Apr 16, 2003 | 11.28 | 11.43 | 11.15 | 11.21 | 3,789,474 | -0.07(-0.66%) |
Apr 15, 2003 | 11.33 | 11.33 | 11.12 | 11.28 | 5,221,546 | -0.08(-0.71%) |
Apr 14, 2003 | 11.05 | 11.40 | 10.97 | 11.36 | 4,187,006 | +0.31(+2.80%) |
Apr 11, 2003 | 11.17 | 11.29 | 10.95 | 11.05 | 3,462,969 | +0.03(+0.24%) |
Apr 10, 2003 | 10.96 | 11.06 | 10.82 | 11.03 | 2,721,526 | +0.07(+0.63%) |
Apr 09, 2003 | 10.90 | 11.12 | 10.90 | 10.96 | 3,339,161 | -0.12(-1.05%) |
Apr 08, 2003 | 11.08 | 11.10 | 10.91 | 11.07 | 2,506,477 | -0.01(-0.05%) |
Apr 07, 2003 | 11.35 | 11.47 | 11.04 | 11.08 | 3,593,796 | +0.08(+0.74%) |
Apr 04, 2003 | 10.99 | 11.10 | 10.85 | 11.00 | 3,531,190 | +0.02(+0.21%) |
Apr 03, 2003 | 11.00 | 11.10 | 10.89 | 10.97 | 3,039,047 | -0.02(-0.21%) |
Apr 02, 2003 | 10.63 | 11.17 | 10.44 | 11.00 | 7,088,209 | +0.55(+5.30%) |
Apr 01, 2003 | 10.35 | 10.47 | 10.16 | 10.44 | 3,650,225 | +0.09(+0.83%) |
Mar 31, 2003 | 10.24 | 10.38 | 10.07 | 10.36 | 4,413,566 | -0.02(-0.22%) |
Mar 28, 2003 | 10.53 | 10.53 | 10.36 | 10.38 | 4,507,335 | -0.26(-2.48%) |
Mar 27, 2003 | 10.62 | 10.73 | 10.49 | 10.64 | 3,403,452 | -0.09(-0.85%) |
Mar 26, 2003 | 10.78 | 10.79 | 10.58 | 10.73 | 3,332,143 | -0.04(-0.41%) |
Mar 25, 2003 | 10.78 | 10.85 | 10.68 | 10.78 | 3,068,244 | +0.04(+0.37%) |
Mar 24, 2003 | 10.91 | 10.99 | 10.63 | 10.74 | 2,753,250 | -0.41(-3.64%) |
Mar 21, 2003 | 10.95 | 11.18 | 10.86 | 11.15 | 4,953,436 | +0.35(+3.23%) |
Mar 20, 2003 | 10.73 | 10.86 | 10.55 | 10.80 | 3,376,220 | +0.01(+0.13%) |
Mar 19, 2003 | 10.77 | 10.79 | 10.57 | 10.78 | 2,951,736 | -0.05(-0.46%) |
Mar 18, 2003 | 10.72 | 10.85 | 10.61 | 10.83 | 3,844,499 | +0.07(+0.70%) |
Mar 17, 2003 | 10.17 | 10.81 | 10.15 | 10.76 | 6,621,332 | +0.61(+6.00%) |
Mar 14, 2003 | 10.41 | 10.45 | 10.05 | 10.15 | 4,897,849 | -0.19(-1.83%) |
Mar 13, 2003 | 10.13 | 10.34 | 10.04 | 10.34 | 4,773,760 | +0.51(+5.24%) |
Mar 12, 2003 | 9.845 | 9.881 | 9.717 | 9.822 | 3,885,207 | -0.06(-0.61%) |
Mar 11, 2003 | 10.08 | 10.11 | 9.829 | 9.883 | 3,011,534 | -0.17(-1.70%) |
Mar 10, 2003 | 10.46 | 10.46 | 10.05 | 10.05 | 3,185,033 | -0.40(-3.83%) |
Mar 07, 2003 | 10.17 | 10.48 | 10.12 | 10.45 | 2,879,584 | +0.20(+1.91%) |
Mar 06, 2003 | 10.42 | 10.46 | 10.22 | 10.26 | 3,268,695 | -0.25(-2.42%) |
Mar 05, 2003 | 10.40 | 10.51 | 10.30 | 10.51 | 2,570,486 | +0.11(+1.06%) |
Mar 04, 2003 | 10.63 | 10.63 | 10.40 | 10.40 | 3,070,771 | -0.22(-2.10%) |
Mar 03, 2003 | 10.69 | 10.76 | 10.58 | 10.63 | 2,387,161 | +0.02(+0.15%) |
Feb 28, 2003 | 10.56 | 10.73 | 10.50 | 10.61 | 3,069,367 | +0.10(+0.97%) |
Feb 27, 2003 | 10.49 | 10.58 | 10.39 | 10.51 | 3,003,112 | +0.09(+0.84%) |
Feb 26, 2003 | 10.45 | 10.63 | 10.39 | 10.42 | 2,783,289 | -0.05(-0.49%) |
Feb 25, 2003 | 10.20 | 10.50 | 10.15 | 10.47 | 2,921,134 | +0.12(+1.19%) |
Feb 24, 2003 | 10.51 | 10.55 | 10.33 | 10.35 | 1,711,692 | -0.26(-2.48%) |
Feb 21, 2003 | 10.53 | 10.69 | 10.32 | 10.61 | 2,290,585 | +0.14(+1.38%) |
Feb 20, 2003 | 10.61 | 10.63 | 10.42 | 10.47 | 1,814,444 | -0.04(-0.39%) |
Feb 19, 2003 | 10.48 | 10.58 | 10.39 | 10.51 | 2,515,741 | -0.08(-0.72%) |
Feb 18, 2003 | 10.47 | 10.62 | 10.47 | 10.59 | 3,291,154 | +0.25(+2.45%) |
Feb 14, 2003 | 10.19 | 10.33 | 10.15 | 10.33 | 4,888,023 | +0.14(+1.42%) |
Feb 13, 2003 | 10.43 | 10.46 | 10.10 | 10.19 | 6,243,171 | -0.26(-2.52%) |
Feb 12, 2003 | 10.54 | 10.61 | 10.38 | 10.45 | 2,467,172 | -0.04(-0.41%) |
Feb 11, 2003 | 10.59 | 10.69 | 10.37 | 10.50 | 3,347,864 | -0.03(-0.32%) |
Feb 10, 2003 | 10.51 | 10.57 | 10.35 | 10.53 | 3,311,368 | +0.03(+0.25%) |
Feb 07, 2003 | 10.84 | 10.84 | 10.45 | 10.50 | 3,124,393 | -0.16(-1.47%) |
Feb 06, 2003 | 10.64 | 10.80 | 10.60 | 10.66 | 2,760,830 | -0.11(-1.06%) |
Feb 05, 2003 | 11.15 | 11.22 | 10.75 | 10.77 | 4,455,397 | -0.02(-0.23%) |
Feb 04, 2003 | 10.97 | 10.97 | 10.73 | 10.80 | 3,320,913 | -0.17(-1.59%) |
Feb 03, 2003 | 10.85 | 11.02 | 10.82 | 10.97 | 3,238,094 | +0.14(+1.30%) |
Jan 31, 2003 | 10.69 | 11.04 | 10.66 | 10.83 | 4,545,516 | +0.14(+1.35%) |
Jan 30, 2003 | 11.10 | 11.10 | 10.68 | 10.69 | 4,063,199 | -0.47(-4.20%) |
Jan 29, 2003 | 10.69 | 11.31 | 10.59 | 11.16 | 5,398,414 | +0.25(+2.30%) |
Jan 28, 2003 | 10.85 | 10.93 | 10.75 | 10.90 | 2,697,382 | +0.08(+0.74%) |
Jan 27, 2003 | 11.18 | 11.21 | 10.81 | 10.82 | 3,706,935 | -0.36(-3.22%) |
Jan 24, 2003 | 11.43 | 11.45 | 11.10 | 11.18 | 3,291,997 | -0.30(-2.59%) |
Jan 23, 2003 | 11.12 | 11.48 | 11.02 | 11.48 | 3,999,751 | +0.54(+4.95%) |
Jan 22, 2003 | 11.17 | 11.20 | 10.92 | 10.94 | 2,720,403 | -0.23(-2.04%) |
Jan 21, 2003 | 11.55 | 11.55 | 11.16 | 11.17 | 2,432,641 | -0.25(-2.20%) |
Jan 17, 2003 | 11.54 | 11.57 | 11.26 | 11.42 | 2,604,737 | -0.12(-1.00%) |
Jan 16, 2003 | 11.53 | 11.69 | 11.52 | 11.54 | 1,836,342 | +0.04(+0.34%) |
Jan 15, 2003 | 11.69 | 11.73 | 11.44 | 11.50 | 2,073,009 | -0.12(-1.01%) |
Jan 14, 2003 | 11.60 | 11.61 | 11.50 | 11.61 | 1,947,797 | +0.01(+0.09%) |
Jan 13, 2003 | 11.75 | 11.84 | 11.55 | 11.60 | 2,624,950 | -0.10(-0.84%) |
Jan 10, 2003 | 11.61 | 11.75 | 11.54 | 11.70 | 3,255,500 | -0.08(-0.68%) |
Jan 09, 2003 | 11.72 | 11.83 | 11.65 | 11.78 | 2,834,666 | +0.16(+1.38%) |
Jan 08, 2003 | 11.90 | 11.92 | 11.60 | 11.62 | 2,529,217 | -0.27(-2.23%) |
Jan 07, 2003 | 12.02 | 12.11 | 11.83 | 11.89 | 2,881,830 | -0.22(-1.81%) |
Jan 06, 2003 | 11.92 | 12.11 | 11.83 | 12.11 | 3,020,518 | +0.22(+1.87%) |
Jan 03, 2003 | 12.03 | 12.03 | 11.79 | 11.88 | 2,433,483 | -0.18(-1.52%) |
Jan 02, 2003 | 11.68 | 12.08 | 11.55 | 12.07 | 2,870,881 | +0.51(+4.46%) |
Dec 31, 2002 | 11.54 | 11.68 | 11.38 | 11.55 | 1,309,667 | -0.01(-0.06%) |
Dec 30, 2002 | 11.43 | 11.61 | 11.31 | 11.56 | 1,472,499 | +0.11(+0.96%) |
Dec 27, 2002 | 11.60 | 11.64 | 11.43 | 11.45 | 1,132,799 | -0.27(-2.34%) |
Dec 26, 2002 | 11.75 | 11.90 | 11.69 | 11.72 | 996,077 | -0.01(-0.05%) |
Dec 24, 2002 | 11.73 | 11.81 | 11.71 | 11.73 | 624,092 | -0.05(-0.44%) |
Dec 23, 2002 | 11.73 | 11.86 | 11.63 | 11.78 | 1,875,085 | +0.05(+0.42%) |
Dec 20, 2002 | 11.63 | 11.75 | 11.58 | 11.73 | 3,122,147 | +0.25(+2.19%) |
Dec 19, 2002 | 11.58 | 11.77 | 11.44 | 11.48 | 3,321,755 | -0.12(-1.06%) |
Dec 18, 2002 | 11.69 | 11.74 | 11.51 | 11.60 | 1,801,249 | -0.09(-0.78%) |
Dec 17, 2002 | 11.82 | 11.95 | 11.69 | 11.69 | 1,862,732 | -0.10(-0.86%) |
Dec 16, 2002 | 11.60 | 11.84 | 11.59 | 11.79 | 3,181,664 | +0.22(+1.91%) |
Dec 13, 2002 | 11.71 | 11.82 | 11.57 | 11.57 | 2,035,951 | -0.29(-2.48%) |
Dec 12, 2002 | 11.86 | 11.97 | 11.75 | 11.87 | 2,112,594 | +0.01(+0.09%) |
Dec 11, 2002 | 11.76 | 11.97 | 11.66 | 11.86 | 2,264,756 | +0.09(+0.79%) |
Dec 10, 2002 | 11.84 | 11.86 | 11.71 | 11.76 | 2,739,494 | -0.01(-0.08%) |
Dec 09, 2002 | 12.10 | 12.10 | 11.77 | 11.77 | 2,157,793 | -0.33(-2.69%) |
Dec 06, 2002 | 11.73 | 12.14 | 11.71 | 12.10 | 3,122,708 | +0.23(+1.90%) |
Dec 05, 2002 | 12.09 | 12.09 | 11.84 | 11.87 | 1,673,792 | -0.15(-1.26%) |
Dec 04, 2002 | 11.92 | 12.11 | 11.88 | 12.02 | 2,604,456 | +0.06(+0.46%) |
Dec 03, 2002 | 12.13 | 12.17 | 11.96 | 11.97 | 3,425,911 | -0.30(-2.41%) |
Dec 02, 2002 | 12.29 | 12.42 | 12.11 | 12.26 | 5,819,529 | +0.15(+1.28%) |
Nov 29, 2002 | 12.14 | 12.24 | 12.04 | 12.11 | 2,489,632 | +0.10(+0.85%) |
Nov 27, 2002 | 11.47 | 12.05 | 11.43 | 12.01 | 3,187,841 | +0.67(+5.91%) |
Nov 26, 2002 | 11.63 | 11.64 | 11.33 | 11.34 | 2,860,775 | -0.35(-2.99%) |
Nov 25, 2002 | 11.74 | 11.91 | 11.57 | 11.69 | 2,304,622 | -0.07(-0.62%) |
Nov 22, 2002 | 11.73 | 11.86 | 11.67 | 11.76 | 2,541,008 | +0.03(+0.27%) |
Nov 21, 2002 | 11.42 | 11.75 | 11.37 | 11.73 | 3,319,790 | +0.29(+2.54%) |
Nov 20, 2002 | 11.29 | 11.47 | 11.26 | 11.44 | 3,324,001 | +0.04(+0.39%) |
Nov 19, 2002 | 11.42 | 11.54 | 11.30 | 11.39 | 1,888,560 | -0.04(-0.36%) |
Nov 18, 2002 | 11.73 | 11.75 | 11.43 | 11.43 | 1,529,489 | -0.20(-1.76%) |
Nov 15, 2002 | 11.51 | 11.66 | 11.42 | 11.64 | 3,348,145 | +0.14(+1.21%) |
Nov 14, 2002 | 11.31 | 11.52 | 11.29 | 11.50 | 2,632,811 | +0.35(+3.13%) |
Nov 13, 2002 | 11.22 | 11.38 | 11.04 | 11.15 | 2,854,318 | -0.12(-1.06%) |
Nov 12, 2002 | 11.12 | 11.39 | 11.02 | 11.27 | 3,016,868 | +0.30(+2.76%) |
Nov 11, 2002 | 11.13 | 11.19 | 10.93 | 10.97 | 1,902,878 | -0.27(-2.42%) |
Nov 08, 2002 | 11.22 | 11.45 | 11.13 | 11.24 | 2,523,321 | +0.06(+0.53%) |
Nov 07, 2002 | 11.56 | 11.56 | 11.10 | 11.18 | 3,143,764 | -0.36(-3.09%) |
Nov 06, 2002 | 11.47 | 11.57 | 11.30 | 11.54 | 2,401,198 | +0.06(+0.54%) |
Nov 05, 2002 | 11.33 | 11.47 | 11.28 | 11.47 | 1,838,869 | +0.22(+1.99%) |
Nov 04, 2002 | 11.25 | 11.52 | 11.19 | 11.25 | 2,824,559 | +0.11(+1.01%) |
Nov 01, 2002 | 10.93 | 11.20 | 10.78 | 11.14 | 2,833,823 | +0.20(+1.86%) |
Oct 31, 2002 | 11.03 | 11.16 | 10.88 | 10.94 | 2,377,615 | -0.12(-1.11%) |
Oct 30, 2002 | 10.89 | 11.14 | 10.80 | 11.06 | 2,430,676 | +0.17(+1.57%) |
Oct 29, 2002 | 10.93 | 11.00 | 10.60 | 10.89 | 2,105,013 | +0.00(+0.00%) |
Oct 28, 2002 | 11.34 | 11.34 | 10.83 | 10.89 | 2,135,334 | -0.26(-2.33%) |
Oct 25, 2002 | 11.02 | 11.21 | 10.86 | 11.15 | 2,331,293 | +0.08(+0.71%) |
Oct 24, 2002 | 11.22 | 11.40 | 11.01 | 11.07 | 3,617,097 | +0.01(+0.10%) |
Oct 23, 2002 | 11.02 | 11.21 | 10.87 | 11.06 | 2,552,518 | +0.04(+0.32%) |
Oct 22, 2002 | 11.31 | 11.33 | 10.96 | 11.02 | 2,418,885 | -0.40(-3.54%) |
Oct 21, 2002 | 10.96 | 11.43 | 10.83 | 11.43 | 2,750,162 | +0.46(+4.21%) |
Oct 18, 2002 | 10.73 | 11.04 | 10.57 | 10.97 | 4,091,273 | +0.25(+2.33%) |
Oct 17, 2002 | 10.42 | 10.83 | 10.42 | 10.72 | 5,482,637 | +0.30(+2.87%) |
Oct 16, 2002 | 10.94 | 10.94 | 10.39 | 10.42 | 6,357,153 | -0.70(-6.33%) |
Oct 15, 2002 | 10.86 | 11.16 | 10.77 | 11.12 | 3,501,150 | +0.61(+5.83%) |
Oct 14, 2002 | 10.58 | 10.73 | 10.44 | 10.51 | 4,012,103 | -0.20(-1.88%) |
Oct 11, 2002 | 10.49 | 10.88 | 10.45 | 10.71 | 3,640,680 | +0.31(+3.00%) |
Oct 10, 2002 | 9.865 | 10.44 | 9.801 | 10.40 | 4,354,330 | +0.47(+4.76%) |
Oct 09, 2002 | 10.22 | 10.30 | 9.925 | 9.925 | 4,188,972 | -0.48(-4.65%) |
Oct 08, 2002 | 10.33 | 10.56 | 10.02 | 10.41 | 3,760,276 | +0.29(+2.85%) |
Oct 07, 2002 | 10.44 | 10.49 | 9.974 | 10.12 | 3,482,621 | -0.29(-2.79%) |
Oct 04, 2002 | 10.86 | 10.96 | 10.24 | 10.41 | 4,264,492 | -0.32(-2.94%) |
Oct 03, 2002 | 10.78 | 10.91 | 10.61 | 10.73 | 3,921,142 | +0.08(+0.77%) |
Oct 02, 2002 | 10.87 | 10.92 | 10.53 | 10.64 | 3,398,679 | -0.22(-2.03%) |
Oct 01, 2002 | 10.48 | 10.88 | 10.38 | 10.87 | 3,457,074 | +0.48(+4.59%) |
Sep 30, 2002 | 10.63 | 10.63 | 10.15 | 10.39 | 3,496,658 | -0.24(-2.29%) |
Sep 27, 2002 | 10.84 | 10.88 | 10.54 | 10.63 | 3,431,526 | -0.22(-2.02%) |
Sep 26, 2002 | 10.68 | 10.86 | 10.55 | 10.85 | 3,730,798 | +0.29(+2.75%) |
Sep 25, 2002 | 10.34 | 10.61 | 10.28 | 10.56 | 3,948,375 | +0.29(+2.86%) |
Sep 24, 2002 | 10.33 | 10.37 | 10.17 | 10.27 | 4,116,540 | -0.11(-1.03%) |
Sep 23, 2002 | 10.54 | 10.64 | 10.29 | 10.37 | 2,838,034 | -0.35(-3.30%) |
Sep 20, 2002 | 10.67 | 10.76 | 10.60 | 10.73 | 3,435,176 | +0.15(+1.41%) |
Sep 19, 2002 | 10.60 | 10.72 | 10.54 | 10.58 | 3,911,597 | -0.06(-0.60%) |
Sep 18, 2002 | 10.46 | 10.69 | 10.18 | 10.64 | 5,561,245 | -0.07(-0.63%) |
Sep 17, 2002 | 10.95 | 11.01 | 10.66 | 10.71 | 4,114,294 | -0.16(-1.49%) |
Sep 16, 2002 | 10.99 | 10.99 | 10.64 | 10.87 | 8,252,171 | -0.40(-3.55%) |
Sep 13, 2002 | 11.40 | 11.45 | 11.17 | 11.27 | 5,268,149 | -0.29(-2.50%) |
Sep 12, 2002 | 11.74 | 11.76 | 11.52 | 11.56 | 84,223 | -0.24(-2.07%) |
Sep 11, 2002 | 11.84 | 11.91 | 11.64 | 11.81 | 1,348,410 | +0.01(+0.11%) |
Sep 10, 2002 | 11.60 | 11.80 | 11.57 | 11.79 | 2,061,217 | +0.28(+2.43%) |
Sep 09, 2002 | 11.56 | 11.65 | 11.41 | 11.51 | 3,822,321 | -0.16(-1.40%) |
Sep 06, 2002 | 11.73 | 11.85 | 11.66 | 11.68 | 3,126,358 | -0.01(-0.05%) |
Sep 05, 2002 | 11.75 | 11.84 | 11.52 | 11.68 | 2,396,144 | -0.07(-0.59%) |
Sep 04, 2002 | 11.71 | 11.79 | 11.51 | 11.75 | 3,272,344 | +0.04(+0.32%) |
Sep 03, 2002 | 12.02 | 12.04 | 11.71 | 11.72 | 2,950,893 | -0.49(-4.00%) |
Aug 30, 2002 | 12.09 | 12.36 | 12.08 | 12.20 | 2,803,784 | +0.16(+1.32%) |
Aug 29, 2002 | 12.08 | 12.21 | 11.99 | 12.04 | 2,166,496 | -0.07(-0.54%) |
Aug 28, 2002 | 12.20 | 12.20 | 12.08 | 12.11 | 3,108,390 | -0.09(-0.73%) |
Aug 27, 2002 | 12.17 | 12.46 | 12.16 | 12.20 | 2,913,274 | +0.03(+0.26%) |
Aug 26, 2002 | 12.09 | 12.19 | 11.85 | 12.17 | 1,794,511 | +0.16(+1.37%) |
Aug 23, 2002 | 12.30 | 12.30 | 11.95 | 12.00 | 1,701,024 | -0.30(-2.45%) |
Aug 22, 2002 | 12.18 | 12.34 | 12.12 | 12.30 | 1,858,240 | +0.17(+1.42%) |
Aug 21, 2002 | 12.16 | 12.30 | 11.96 | 12.13 | 2,010,684 | +0.12(+1.04%) |
Aug 20, 2002 | 12.00 | 12.13 | 11.93 | 12.01 | 3,034,274 | +0.30(+2.60%) |
Aug 16, 2002 | 11.56 | 11.81 | 11.49 | 11.70 | 2,581,154 | -0.03(-0.24%) |
Aug 15, 2002 | 11.80 | 11.96 | 11.53 | 11.73 | 2,575,259 | -0.09(-0.78%) |
Aug 14, 2002 | 11.46 | 11.86 | 11.17 | 11.82 | 3,641,241 | +0.27(+2.34%) |
Aug 13, 2002 | 11.53 | 11.78 | 11.45 | 11.55 | 2,189,517 | -0.14(-1.22%) |
Aug 12, 2002 | 11.53 | 11.74 | 11.38 | 11.70 | 2,522,760 | +0.35(+3.08%) |
Aug 07, 2002 | 11.10 | 11.38 | 10.93 | 11.35 | 2,377,335 | +0.30(+2.76%) |
Aug 06, 2002 | 10.81 | 11.34 | 10.81 | 11.04 | 2,298,726 | +0.32(+2.99%) |
Aug 05, 2002 | 10.83 | 11.00 | 10.70 | 10.72 | 4,394,476 | -0.18(-1.63%) |
Aug 02, 2002 | 11.36 | 11.40 | 10.73 | 10.90 | 3,849,553 | -0.58(-5.09%) |
Aug 01, 2002 | 11.53 | 11.76 | 11.33 | 11.48 | 3,734,729 | -0.27(-2.29%) |
Jul 31, 2002 | 11.67 | 11.75 | 11.46 | 11.75 | 2,924,503 | -0.00(-0.03%) |
Jul 30, 2002 | 11.77 | 11.85 | 11.38 | 11.76 | 3,417,489 | -0.10(-0.87%) |
Jul 29, 2002 | 11.24 | 11.93 | 11.21 | 11.86 | 3,111,198 | +0.74(+6.65%) |
Jul 26, 2002 | 10.97 | 11.12 | 10.86 | 11.12 | 4,278,529 | +0.23(+2.11%) |
Jul 25, 2002 | 10.70 | 11.12 | 10.50 | 10.89 | 3,252,973 | +0.08(+0.74%) |
Jul 24, 2002 | 10.01 | 10.85 | 9.975 | 10.81 | 3,363,305 | +0.62(+6.08%) |
Jul 23, 2002 | 10.38 | 10.65 | 10.07 | 10.19 | 3,661,174 | -0.09(-0.92%) |
Jul 22, 2002 | 10.47 | 10.68 | 10.08 | 10.29 | 4,885,496 | -0.19(-1.79%) |
Jul 19, 2002 | 10.56 | 10.88 | 10.43 | 10.47 | 3,674,930 | -0.57(-5.15%) |
Jul 17, 2002 | 10.94 | 11.22 | 10.85 | 11.04 | 3,447,528 | -0.57(-4.89%) |
Jul 12, 2002 | 11.56 | 11.88 | 11.44 | 11.61 | 3,216,757 | +0.02(+0.18%) |
Jul 11, 2002 | 11.65 | 11.82 | 11.30 | 11.59 | 4,345,065 | -0.09(-0.78%) |
Jul 10, 2002 | 12.10 | 12.14 | 11.65 | 11.68 | 3,556,176 | -0.45(-3.72%) |
Jul 09, 2002 | 12.01 | 12.38 | 11.98 | 12.13 | 3,900,367 | +0.11(+0.95%) |
Jul 08, 2002 | 12.22 | 12.22 | 11.91 | 12.01 | 3,800,984 | -0.20(-1.66%) |
Jul 05, 2002 | 11.95 | 12.31 | 11.93 | 12.22 | 1,813,040 | +0.38(+3.25%) |
Jul 04, 2002 | 11.86 | 11.94 | 11.51 | 11.83 | 3,252,131 | +0.00(+0.00%) |
Jul 03, 2002 | 11.86 | 11.94 | 11.51 | 11.83 | 3,252,131 | -0.02(-0.18%) |
Jul 02, 2002 | 12.05 | 12.07 | 11.63 | 11.85 | 3,834,954 | -0.16(-1.35%) |