Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.66 | 11.83 | 11.51 | 11.70 | 1,303,413 | +0.09(+0.80%) |
Jul 30, 2003 | 11.62 | 11.63 | 11.46 | 11.61 | 1,074,691 | +0.17(+1.49%) |
Jul 29, 2003 | 11.45 | 11.54 | 11.24 | 11.44 | 1,490,258 | -0.00(-0.03%) |
Jul 28, 2003 | 11.30 | 11.53 | 11.21 | 11.44 | 1,057,602 | +0.16(+1.38%) |
Jul 25, 2003 | 11.47 | 11.62 | 11.22 | 11.28 | 1,368,574 | -0.19(-1.64%) |
Jul 24, 2003 | 11.86 | 11.88 | 11.40 | 11.47 | 1,363,128 | -0.34(-2.89%) |
Jul 23, 2003 | 11.84 | 11.98 | 11.46 | 11.81 | 2,032,956 | +0.13(+1.13%) |
Jul 22, 2003 | 11.48 | 11.86 | 11.36 | 11.68 | 1,159,570 | +0.13(+1.17%) |
Jul 21, 2003 | 11.72 | 11.78 | 11.38 | 11.55 | 1,081,076 | -0.16(-1.40%) |
Jul 18, 2003 | 11.67 | 11.82 | 11.63 | 11.71 | 598,469 | +0.09(+0.76%) |
Jul 17, 2003 | 11.89 | 12.01 | 11.62 | 11.62 | 1,092,718 | -0.31(-2.59%) |
Jul 16, 2003 | 12.08 | 12.09 | 11.90 | 11.93 | 472,841 | -0.12(-1.03%) |
Jul 15, 2003 | 12.40 | 12.56 | 11.99 | 12.05 | 727,665 | -0.32(-2.58%) |
Jul 14, 2003 | 12.30 | 12.46 | 12.27 | 12.37 | 771,231 | +0.21(+1.75%) |
Jul 11, 2003 | 12.03 | 12.35 | 12.00 | 12.16 | 555,654 | +0.04(+0.29%) |
Jul 10, 2003 | 12.12 | 12.28 | 12.03 | 12.12 | 1,063,236 | -0.09(-0.73%) |
Jul 09, 2003 | 12.11 | 12.26 | 12.10 | 12.21 | 907,938 | +0.11(+0.88%) |
Jul 08, 2003 | 12.19 | 12.25 | 12.02 | 12.11 | 1,429,040 | -0.06(-0.47%) |
Jul 07, 2003 | 12.27 | 12.33 | 12.10 | 12.16 | 938,923 | -0.04(-0.29%) |
Jul 03, 2003 | 12.13 | 12.25 | 12.09 | 12.20 | 391,530 | -0.04(-0.32%) |
Jul 02, 2003 | 12.07 | 12.27 | 12.04 | 12.24 | 2,138,491 | +0.17(+1.38%) |
Jul 01, 2003 | 12.26 | 12.28 | 11.93 | 12.07 | 5,537,580 | -0.65(-5.13%) |
Jun 30, 2003 | 12.75 | 12.96 | 12.72 | 12.72 | 1,154,312 | +0.01(+0.08%) |
Jun 27, 2003 | 12.58 | 12.99 | 12.55 | 12.71 | 1,233,744 | +0.11(+0.87%) |
Jun 26, 2003 | 12.45 | 12.66 | 12.35 | 12.60 | 779,681 | +0.17(+1.34%) |
Jun 25, 2003 | 12.25 | 12.55 | 12.24 | 12.44 | 954,133 | +0.19(+1.54%) |
Jun 24, 2003 | 12.34 | 12.42 | 12.14 | 12.25 | 917,515 | -0.13(-1.09%) |
Jun 23, 2003 | 12.27 | 12.38 | 12.05 | 12.38 | 1,316,370 | +0.09(+0.72%) |
Jun 20, 2003 | 12.41 | 12.44 | 12.23 | 12.29 | 619,689 | -0.09(-0.74%) |
Jun 19, 2003 | 12.44 | 12.76 | 12.34 | 12.39 | 929,533 | -0.03(-0.26%) |
Jun 18, 2003 | 12.54 | 12.54 | 12.28 | 12.42 | 511,337 | -0.13(-1.05%) |
Jun 17, 2003 | 12.03 | 12.65 | 11.95 | 12.55 | 2,345,054 | +0.62(+5.24%) |
Jun 16, 2003 | 11.66 | 11.96 | 11.66 | 11.93 | 640,345 | +0.26(+2.19%) |
Jun 13, 2003 | 11.75 | 11.79 | 11.56 | 11.67 | 531,993 | -0.08(-0.70%) |
Jun 12, 2003 | 11.80 | 11.89 | 11.59 | 11.75 | 1,073,001 | -0.04(-0.30%) |
Jun 11, 2003 | 11.75 | 11.79 | 11.37 | 11.79 | 1,069,245 | +0.03(+0.24%) |
Jun 10, 2003 | 11.62 | 11.79 | 11.54 | 11.76 | 920,707 | +0.12(+1.01%) |
Jun 09, 2003 | 11.68 | 11.64 | 11.47 | 11.64 | 1,095,195 | -0.04(-0.36%) |
Jun 06, 2003 | 11.99 | 12.06 | 11.60 | 11.68 | 1,111,121 | -0.16(-1.38%) |
Jun 05, 2003 | 11.72 | 12.12 | 11.59 | 11.85 | 1,314,680 | +0.04(+0.33%) |
Jun 04, 2003 | 11.79 | 11.89 | 11.61 | 11.81 | 1,572,320 | +0.11(+0.91%) |
Jun 03, 2003 | 11.95 | 11.98 | 11.46 | 11.70 | 1,795,784 | -0.25(-2.11%) |
Jun 02, 2003 | 12.04 | 12.25 | 11.93 | 11.95 | 943,805 | -0.09(-0.77%) |
May 30, 2003 | 11.72 | 12.07 | 11.66 | 12.05 | 692,925 | +0.36(+3.10%) |
May 29, 2003 | 11.85 | 11.94 | 11.67 | 11.68 | 793,953 | -0.12(-1.05%) |
May 28, 2003 | 11.63 | 11.85 | 11.60 | 11.81 | 799,023 | +0.19(+1.62%) |
May 27, 2003 | 11.23 | 11.63 | 11.13 | 11.62 | 1,821,135 | +0.40(+3.58%) |
May 23, 2003 | 11.32 | 11.38 | 11.15 | 11.22 | 1,466,973 | -0.03(-0.28%) |
May 22, 2003 | 11.36 | 11.52 | 11.22 | 11.25 | 1,686,118 | -0.14(-1.25%) |
May 21, 2003 | 11.27 | 11.51 | 11.23 | 11.39 | 1,032,439 | +0.07(+0.60%) |
May 20, 2003 | 11.59 | 11.70 | 11.21 | 11.32 | 1,019,294 | -0.28(-2.39%) |
May 19, 2003 | 11.73 | 11.77 | 11.52 | 11.60 | 683,160 | -0.30(-2.53%) |
May 16, 2003 | 11.84 | 11.98 | 11.81 | 11.90 | 661,565 | -0.01(-0.12%) |
May 15, 2003 | 11.95 | 11.95 | 11.75 | 11.92 | 1,232,993 | +0.05(+0.45%) |
May 14, 2003 | 11.89 | 11.99 | 11.67 | 11.86 | 1,577,390 | -0.06(-0.48%) |
May 13, 2003 | 11.87 | 11.97 | 11.75 | 11.92 | 748,885 | -0.01(-0.09%) |
May 12, 2003 | 11.72 | 11.98 | 11.64 | 11.93 | 801,089 | +0.04(+0.33%) |
May 09, 2003 | 11.64 | 11.93 | 11.52 | 11.89 | 1,003,708 | +0.29(+2.54%) |
May 08, 2003 | 11.89 | 11.89 | 11.51 | 11.60 | 1,256,279 | -0.31(-2.59%) |
May 07, 2003 | 11.89 | 12.00 | 11.77 | 11.91 | 1,342,847 | -0.10(-0.83%) |
May 06, 2003 | 11.71 | 12.10 | 11.67 | 12.01 | 2,273,696 | +0.34(+2.92%) |
May 05, 2003 | 11.56 | 11.77 | 11.41 | 11.67 | 1,667,151 | +0.10(+0.89%) |
May 02, 2003 | 11.08 | 11.57 | 11.08 | 11.56 | 2,495,845 | +0.42(+3.76%) |
May 01, 2003 | 11.29 | 11.29 | 10.91 | 11.14 | 1,903,009 | -0.07(-0.63%) |
Apr 30, 2003 | 11.22 | 11.36 | 11.11 | 11.21 | 1,588,094 | -0.13(-1.16%) |
Apr 29, 2003 | 11.35 | 11.42 | 11.20 | 11.35 | 1,742,829 | +0.02(+0.15%) |
Apr 28, 2003 | 11.11 | 11.36 | 11.06 | 11.33 | 1,770,245 | +0.27(+2.41%) |
Apr 25, 2003 | 11.38 | 11.41 | 11.02 | 11.06 | 3,253,744 | -0.27(-2.35%) |
Apr 24, 2003 | 11.10 | 11.36 | 11.08 | 11.33 | 3,351,955 | +0.23(+2.11%) |
Apr 23, 2003 | 11.29 | 11.29 | 11.03 | 11.09 | 5,231,116 | -0.27(-2.34%) |
Apr 22, 2003 | 11.35 | 11.68 | 10.80 | 11.36 | 12,233,604 | -0.73(-6.05%) |
Apr 21, 2003 | 12.26 | 12.26 | 12.02 | 12.09 | 1,082,014 | -0.17(-1.39%) |
Apr 17, 2003 | 12.00 | 12.41 | 11.97 | 12.26 | 1,009,154 | +0.19(+1.56%) |
Apr 16, 2003 | 12.41 | 12.54 | 11.93 | 12.07 | 873,949 | -0.32(-2.55%) |
Apr 15, 2003 | 12.00 | 12.40 | 12.00 | 12.39 | 808,788 | +0.32(+2.68%) |
Apr 14, 2003 | 11.84 | 12.08 | 11.71 | 12.07 | 576,498 | +0.22(+1.86%) |
Apr 11, 2003 | 11.84 | 12.19 | 11.79 | 11.85 | 595,840 | +0.06(+0.48%) |
Apr 10, 2003 | 11.77 | 11.86 | 11.61 | 11.79 | 880,146 | -0.01(-0.09%) |
Apr 09, 2003 | 11.93 | 12.16 | 11.79 | 11.80 | 754,143 | -0.13(-1.10%) |
Apr 08, 2003 | 11.99 | 12.16 | 11.90 | 11.93 | 1,176,282 | -0.05(-0.41%) |
Apr 07, 2003 | 11.93 | 12.14 | 11.91 | 11.98 | 875,639 | +0.31(+2.62%) |
Apr 04, 2003 | 11.81 | 11.81 | 11.59 | 11.68 | 561,851 | -0.16(-1.33%) |
Apr 03, 2003 | 12.07 | 12.08 | 11.75 | 11.83 | 806,159 | -0.12(-1.04%) |
Apr 02, 2003 | 11.45 | 12.08 | 11.43 | 11.96 | 1,821,322 | +0.81(+7.29%) |
Apr 01, 2003 | 11.41 | 11.49 | 11.09 | 11.14 | 1,707,337 | -0.31(-2.73%) |
Mar 31, 2003 | 11.53 | 11.59 | 11.15 | 11.46 | 1,200,448 | -0.17(-1.44%) |
Mar 28, 2003 | 11.58 | 11.70 | 11.45 | 11.62 | 962,623 | -0.02(-0.15%) |
Mar 27, 2003 | 11.71 | 11.88 | 11.45 | 11.64 | 906,845 | -0.08(-0.67%) |
Mar 26, 2003 | 11.75 | 12.03 | 11.65 | 11.72 | 1,525,058 | +0.00(+0.03%) |
Mar 25, 2003 | 11.81 | 11.84 | 11.27 | 11.72 | 1,810,194 | -0.16(-1.31%) |
Mar 24, 2003 | 12.08 | 12.10 | 11.80 | 11.87 | 1,305,608 | -0.44(-3.58%) |
Mar 21, 2003 | 11.84 | 12.31 | 11.68 | 12.31 | 1,028,357 | +0.56(+4.77%) |
Mar 20, 2003 | 11.66 | 11.87 | 11.47 | 11.75 | 894,782 | -0.01(-0.06%) |
Mar 19, 2003 | 11.66 | 11.86 | 11.63 | 11.76 | 894,853 | +0.03(+0.24%) |
Mar 18, 2003 | 11.65 | 11.80 | 11.48 | 11.73 | 925,680 | +0.08(+0.70%) |
Mar 17, 2003 | 10.92 | 11.66 | 10.76 | 11.65 | 1,841,470 | +0.69(+6.25%) |
Mar 14, 2003 | 10.94 | 11.04 | 10.71 | 10.96 | 1,016,087 | +0.04(+0.39%) |
Mar 13, 2003 | 10.19 | 10.93 | 10.19 | 10.92 | 2,126,097 | +0.82(+8.08%) |
Mar 12, 2003 | 10.06 | 10.12 | 10.02 | 10.10 | 96,108,160 | +0.06(+0.56%) |
Mar 11, 2003 | 10.07 | 10.27 | 10.04 | 10.05 | 719,215 | -0.02(-0.21%) |
Mar 10, 2003 | 10.27 | 10.27 | 10.05 | 10.07 | 762,029 | -0.19(-1.83%) |
Mar 07, 2003 | 9.976 | 10.31 | 9.937 | 10.26 | 861,368 | +0.22(+2.19%) |
Mar 06, 2003 | 10.19 | 10.22 | 10.00 | 10.04 | 803,530 | -0.18(-1.77%) |
Mar 05, 2003 | 10.27 | 10.33 | 10.10 | 10.22 | 690,108 | -0.05(-0.45%) |
Mar 04, 2003 | 10.41 | 10.44 | 10.21 | 10.26 | 748,697 | -0.15(-1.47%) |
Mar 03, 2003 | 10.60 | 10.74 | 10.41 | 10.42 | 1,499,647 | -0.09(-0.85%) |
Feb 28, 2003 | 10.54 | 10.63 | 10.47 | 10.51 | 1,175,156 | +0.05(+0.48%) |
Feb 27, 2003 | 10.05 | 10.52 | 10.01 | 10.46 | 2,061,499 | +0.47(+4.69%) |
Feb 26, 2003 | 9.980 | 10.04 | 9.873 | 9.987 | 938,735 | -0.04(-0.42%) |
Feb 25, 2003 | 9.887 | 10.03 | 9.681 | 10.03 | 654,053 | +0.12(+1.18%) |
Feb 24, 2003 | 10.15 | 10.15 | 9.901 | 9.912 | 431,153 | -0.21(-2.07%) |
Feb 21, 2003 | 10.03 | 10.17 | 9.905 | 10.12 | 705,319 | +0.09(+0.92%) |
Feb 20, 2003 | 9.994 | 10.08 | 9.905 | 10.03 | 773,297 | +0.02(+0.18%) |
Feb 19, 2003 | 10.17 | 10.18 | 9.869 | 10.01 | 1,218,346 | -0.14(-1.40%) |
Feb 18, 2003 | 10.33 | 10.38 | 10.06 | 10.15 | 1,323,693 | -0.20(-1.89%) |
Feb 14, 2003 | 9.891 | 10.50 | 9.869 | 10.35 | 2,228,252 | +0.47(+4.74%) |
Feb 13, 2003 | 10.21 | 10.24 | 9.724 | 9.880 | 1,568,940 | -0.33(-3.20%) |
Feb 12, 2003 | 10.30 | 10.35 | 10.15 | 10.21 | 992,066 | -0.12(-1.17%) |
Feb 11, 2003 | 10.34 | 10.52 | 10.31 | 10.33 | 1,246,514 | +0.03(+0.31%) |
Feb 10, 2003 | 10.30 | 10.36 | 10.14 | 10.30 | 1,536,641 | -0.04(-0.34%) |
Feb 07, 2003 | 10.71 | 10.76 | 10.21 | 10.33 | 1,826,580 | -0.32(-3.00%) |
Feb 06, 2003 | 10.79 | 10.90 | 10.56 | 10.65 | 1,862,823 | -0.15(-1.38%) |
Feb 05, 2003 | 11.08 | 11.36 | 10.80 | 10.80 | 4,351,720 | -0.42(-3.73%) |
Feb 04, 2003 | 11.32 | 11.38 | 11.22 | 11.22 | 2,371,156 | -0.18(-1.56%) |
Feb 03, 2003 | 11.29 | 11.43 | 11.14 | 11.40 | 1,692,314 | +0.11(+0.94%) |
Jan 31, 2003 | 11.06 | 11.33 | 11.05 | 11.29 | 1,297,591 | +0.23(+2.05%) |
Jan 30, 2003 | 11.17 | 11.34 | 11.04 | 11.06 | 729,783 | -0.11(-0.95%) |
Jan 29, 2003 | 10.99 | 11.42 | 10.82 | 11.17 | 1,430,543 | +0.17(+1.52%) |
Jan 28, 2003 | 10.89 | 11.01 | 10.82 | 11.00 | 1,170,649 | +0.13(+1.21%) |
Jan 27, 2003 | 10.89 | 10.99 | 10.72 | 10.87 | 1,165,015 | -0.10(-0.91%) |
Jan 24, 2003 | 11.36 | 11.36 | 10.84 | 10.97 | 1,863,198 | -0.40(-3.52%) |
Jan 23, 2003 | 11.34 | 11.45 | 11.17 | 11.37 | 1,332,519 | +0.03(+0.28%) |
Jan 22, 2003 | 11.18 | 11.35 | 11.14 | 11.34 | 2,239,331 | +0.22(+1.98%) |
Jan 21, 2003 | 11.34 | 11.35 | 11.12 | 11.12 | 1,806,675 | -0.15(-1.35%) |
Jan 17, 2003 | 11.52 | 11.53 | 11.15 | 11.27 | 2,359,513 | -0.27(-2.31%) |
Jan 16, 2003 | 11.54 | 11.71 | 11.36 | 11.54 | 1,350,359 | -0.05(-0.46%) |
Jan 15, 2003 | 11.62 | 11.63 | 11.27 | 11.59 | 1,940,566 | -0.11(-0.94%) |
Jan 14, 2003 | 11.50 | 11.70 | 11.41 | 11.70 | 1,890,991 | +0.20(+1.76%) |
Jan 13, 2003 | 11.96 | 12.05 | 11.46 | 11.50 | 2,978,076 | -0.52(-4.34%) |
Jan 10, 2003 | 11.97 | 12.30 | 11.89 | 12.02 | 7,266,513 | -0.90(-6.98%) |
Jan 09, 2003 | 12.81 | 12.97 | 12.69 | 12.92 | 1,915,027 | +0.12(+0.94%) |
Jan 08, 2003 | 13.03 | 13.05 | 12.79 | 12.80 | 1,496,455 | -0.27(-2.09%) |
Jan 07, 2003 | 13.27 | 13.30 | 12.87 | 13.08 | 1,458,147 | -0.25(-1.89%) |
Jan 06, 2003 | 13.01 | 13.34 | 12.98 | 13.33 | 1,374,395 | +0.36(+2.77%) |
Jan 03, 2003 | 13.10 | 13.30 | 12.95 | 12.97 | 1,015,351 | -0.16(-1.24%) |
Jan 02, 2003 | 12.85 | 13.14 | 12.82 | 13.13 | 723,909 | +0.30(+2.32%) |
Dec 31, 2002 | 12.86 | 12.87 | 12.71 | 12.83 | 739,120 | -0.02(-0.14%) |
Dec 30, 2002 | 12.73 | 12.92 | 12.67 | 12.85 | 610,863 | +0.07(+0.53%) |
Dec 27, 2002 | 13.17 | 13.20 | 12.66 | 12.78 | 841,462 | -0.40(-3.07%) |
Dec 26, 2002 | 13.19 | 13.37 | 13.14 | 13.19 | 580,066 | +0.04(+0.30%) |
Dec 24, 2002 | 13.09 | 13.38 | 13.06 | 13.15 | 923,712 | +0.09(+0.71%) |
Dec 23, 2002 | 12.92 | 13.19 | 12.88 | 13.06 | 964,461 | +0.10(+0.79%) |
Dec 20, 2002 | 12.92 | 13.09 | 12.84 | 12.95 | 979,296 | +0.11(+0.89%) |
Dec 19, 2002 | 13.09 | 13.09 | 12.72 | 12.84 | 2,324,210 | -0.28(-2.16%) |
Dec 18, 2002 | 12.39 | 13.12 | 12.23 | 13.12 | 3,037,791 | +0.72(+5.84%) |
Dec 17, 2002 | 12.74 | 12.78 | 12.23 | 12.40 | 1,183,418 | -0.38(-3.00%) |
Dec 16, 2002 | 12.30 | 12.82 | 12.23 | 12.78 | 1,396,178 | +0.53(+4.35%) |
Dec 13, 2002 | 12.37 | 12.38 | 12.23 | 12.25 | 596,028 | -0.09(-0.72%) |
Dec 12, 2002 | 12.28 | 12.71 | 12.27 | 12.34 | 1,211,398 | +0.10(+0.81%) |
Dec 11, 2002 | 12.05 | 12.28 | 11.97 | 12.24 | 1,112,248 | +0.17(+1.44%) |
Dec 10, 2002 | 11.87 | 12.09 | 11.86 | 12.07 | 1,286,700 | +0.23(+1.98%) |
Dec 09, 2002 | 12.06 | 12.06 | 11.83 | 11.83 | 570,865 | -0.27(-2.23%) |
Dec 06, 2002 | 11.81 | 12.19 | 11.81 | 12.10 | 720,154 | +0.13(+1.13%) |
Dec 05, 2002 | 12.07 | 12.07 | 11.79 | 11.97 | 1,878,597 | -0.18(-1.52%) |
Dec 04, 2002 | 12.11 | 12.24 | 11.90 | 12.15 | 1,127,458 | -0.03(-0.26%) |
Dec 03, 2002 | 12.78 | 12.79 | 12.16 | 12.18 | 1,429,040 | -0.64(-5.01%) |
Dec 02, 2002 | 12.83 | 12.94 | 12.58 | 12.83 | 1,016,853 | +0.17(+1.32%) |
Nov 29, 2002 | 12.89 | 12.92 | 12.61 | 12.66 | 231,726 | -0.18(-1.44%) |
Nov 27, 2002 | 12.48 | 12.95 | 12.46 | 12.84 | 797,333 | +0.45(+3.61%) |
Nov 26, 2002 | 12.71 | 12.72 | 12.36 | 12.40 | 1,461,715 | -0.32(-2.51%) |
Nov 25, 2002 | 12.78 | 12.92 | 12.65 | 12.72 | 825,125 | -0.09(-0.69%) |
Nov 22, 2002 | 12.77 | 13.11 | 12.69 | 12.81 | 1,029,998 | -0.12(-0.91%) |
Nov 21, 2002 | 12.30 | 13.14 | 12.28 | 12.92 | 1,885,733 | +0.64(+5.23%) |
Nov 20, 2002 | 11.94 | 12.34 | 11.81 | 12.28 | 947,185 | +0.34(+2.89%) |
Nov 19, 2002 | 11.84 | 11.98 | 11.64 | 11.94 | 631,895 | +0.04(+0.30%) |
Nov 18, 2002 | 12.12 | 12.23 | 11.82 | 11.90 | 912,633 | -0.15(-1.24%) |
Nov 15, 2002 | 11.93 | 12.16 | 11.91 | 12.05 | 984,742 | +0.11(+0.92%) |
Nov 14, 2002 | 11.57 | 11.96 | 11.56 | 11.94 | 1,392,610 | +0.36(+3.12%) |
Nov 13, 2002 | 11.53 | 11.64 | 11.28 | 11.58 | 1,546,406 | +0.04(+0.34%) |
Nov 12, 2002 | 11.45 | 11.73 | 11.26 | 11.54 | 1,509,037 | +0.11(+1.00%) |
Nov 11, 2002 | 11.70 | 11.70 | 11.38 | 11.42 | 985,305 | -0.29(-2.46%) |
Nov 08, 2002 | 11.75 | 11.78 | 11.42 | 11.71 | 937,233 | -0.07(-0.57%) |
Nov 07, 2002 | 12.01 | 12.01 | 11.76 | 11.78 | 1,497,957 | -0.27(-2.21%) |
Nov 06, 2002 | 12.06 | 12.21 | 11.90 | 12.05 | 1,038,073 | +0.04(+0.30%) |
Nov 05, 2002 | 11.93 | 12.14 | 11.87 | 12.01 | 661,752 | +0.02(+0.18%) |
Nov 04, 2002 | 12.12 | 12.40 | 11.99 | 11.99 | 1,342,472 | -0.08(-0.68%) |
Nov 01, 2002 | 12.05 | 12.09 | 11.92 | 12.07 | 1,072,250 | +0.04(+0.29%) |
Oct 31, 2002 | 12.15 | 12.35 | 12.01 | 12.04 | 998,450 | -0.08(-0.64%) |
Oct 30, 2002 | 12.21 | 12.21 | 11.73 | 12.11 | 1,684,428 | -0.24(-1.93%) |
Oct 29, 2002 | 12.26 | 12.41 | 12.02 | 12.35 | 1,226,907 | +0.10(+0.78%) |
Oct 28, 2002 | 12.43 | 12.54 | 12.13 | 12.26 | 1,224,355 | -0.01(-0.09%) |
Oct 25, 2002 | 12.00 | 12.35 | 11.93 | 12.27 | 598,195 | +0.29(+2.40%) |
Oct 24, 2002 | 12.07 | 12.34 | 11.95 | 11.98 | 1,395,427 | -0.09(-0.74%) |
Oct 23, 2002 | 12.04 | 12.25 | 11.91 | 12.07 | 1,424,167 | -0.02(-0.21%) |
Oct 22, 2002 | 12.23 | 12.61 | 12.02 | 12.09 | 2,594,056 | -0.25(-2.01%) |
Oct 21, 2002 | 12.04 | 12.39 | 11.89 | 12.34 | 2,241,585 | +0.30(+2.51%) |
Oct 18, 2002 | 11.15 | 12.46 | 10.94 | 12.04 | 5,725,177 | +0.32(+2.76%) |
Oct 17, 2002 | 11.90 | 12.28 | 11.66 | 11.72 | 2,467,677 | -0.14(-1.20%) |
Oct 16, 2002 | 11.58 | 11.89 | 11.27 | 11.86 | 2,298,295 | +0.24(+2.11%) |
Oct 15, 2002 | 11.29 | 11.85 | 11.26 | 11.61 | 2,158,907 | +0.54(+4.84%) |
Oct 14, 2002 | 10.60 | 11.14 | 10.44 | 11.08 | 1,350,734 | +0.45(+4.24%) |
Oct 11, 2002 | 10.59 | 10.98 | 10.54 | 10.63 | 1,666,964 | +0.15(+1.42%) |
Oct 10, 2002 | 10.56 | 10.67 | 9.923 | 10.48 | 2,403,079 | -0.19(-1.80%) |
Oct 09, 2002 | 11.07 | 11.08 | 10.37 | 10.67 | 2,806,521 | -0.55(-4.87%) |
Oct 08, 2002 | 10.66 | 11.25 | 10.62 | 11.21 | 1,313,928 | +0.56(+5.29%) |
Oct 07, 2002 | 10.78 | 10.97 | 10.56 | 10.65 | 1,488,005 | -0.15(-1.41%) |
Oct 04, 2002 | 11.32 | 11.37 | 10.68 | 10.80 | 2,415,995 | -0.50(-4.46%) |
Oct 03, 2002 | 10.88 | 11.34 | 10.82 | 11.31 | 1,525,549 | +0.33(+2.97%) |
Oct 02, 2002 | 10.76 | 11.26 | 10.70 | 10.98 | 1,397,868 | +0.20(+1.84%) |
Oct 01, 2002 | 10.62 | 10.89 | 10.53 | 10.78 | 1,763,485 | +0.19(+1.81%) |
Sep 30, 2002 | 10.91 | 10.91 | 10.37 | 10.59 | 1,789,587 | -0.35(-3.21%) |
Sep 27, 2002 | 11.13 | 11.34 | 10.94 | 10.94 | 1,316,745 | -0.39(-3.45%) |
Sep 26, 2002 | 10.86 | 11.72 | 10.85 | 11.33 | 2,724,191 | +0.50(+4.66%) |
Sep 25, 2002 | 9.994 | 11.01 | 9.994 | 10.83 | 4,182,521 | +0.85(+8.54%) |
Sep 24, 2002 | 9.816 | 10.06 | 9.642 | 9.976 | 1,814,823 | +0.14(+1.41%) |
Sep 23, 2002 | 10.02 | 10.02 | 9.632 | 9.837 | 1,019,835 | -0.27(-2.64%) |
Sep 20, 2002 | 10.10 | 10.19 | 9.940 | 10.10 | 1,009,530 | +0.06(+0.57%) |
Sep 19, 2002 | 9.887 | 10.27 | 9.784 | 10.05 | 1,883,479 | +0.05(+0.46%) |
Sep 18, 2002 | 9.053 | 10.08 | 8.840 | 10.00 | 4,262,523 | +0.97(+10.69%) |
Sep 17, 2002 | 9.713 | 9.738 | 9.010 | 9.035 | 2,305,619 | -0.59(-6.16%) |
Sep 16, 2002 | 9.784 | 9.837 | 9.394 | 9.628 | 1,781,647 | -0.20(-1.99%) |
Sep 13, 2002 | 9.692 | 9.905 | 9.639 | 9.823 | 698,094 | +0.10(+1.02%) |
Sep 12, 2002 | 10.00 | 10.02 | 9.671 | 9.724 | 696,868 | -0.30(-3.01%) |
Sep 11, 2002 | 10.16 | 10.31 | 9.983 | 10.03 | 472,653 | -0.25(-2.42%) |
Sep 10, 2002 | 10.48 | 10.48 | 9.976 | 10.27 | 85,160,320 | -0.13(-1.23%) |
Sep 09, 2002 | 10.32 | 10.44 | 10.14 | 10.40 | 909,112 | +0.05(+0.52%) |
Sep 06, 2002 | 10.01 | 10.35 | 10.01 | 10.35 | 1,145,486 | +0.32(+3.19%) |
Sep 05, 2002 | 10.08 | 10.09 | 9.767 | 10.03 | 1,757,100 | -0.07(-0.74%) |
Sep 04, 2002 | 9.710 | 10.13 | 9.681 | 10.10 | 1,337,907 | +0.45(+4.67%) |
Sep 03, 2002 | 10.04 | 10.05 | 9.596 | 9.653 | 1,835,406 | -0.46(-4.56%) |
Aug 30, 2002 | 10.12 | 10.28 | 10.06 | 10.11 | 1,188,545 | -0.01(-0.07%) |
Aug 29, 2002 | 10.22 | 10.22 | 10.06 | 10.12 | 1,208,206 | -0.08(-0.77%) |
Aug 28, 2002 | 10.31 | 10.36 | 10.20 | 10.20 | 1,132,744 | -0.13(-1.27%) |
Aug 27, 2002 | 10.63 | 10.65 | 10.33 | 10.33 | 1,314,644 | -0.32(-2.97%) |
Aug 26, 2002 | 11.04 | 11.08 | 10.17 | 10.65 | 2,551,429 | -0.38(-3.45%) |
Aug 23, 2002 | 11.20 | 11.20 | 11.02 | 11.03 | 619,219 | -0.11(-0.96%) |
Aug 22, 2002 | 11.17 | 11.19 | 10.96 | 11.13 | 654,429 | -0.05(-0.44%) |
Aug 21, 2002 | 11.18 | 11.42 | 10.98 | 11.18 | 84,315,288 | -0.01(-0.06%) |
Aug 20, 2002 | 11.11 | 11.40 | 11.05 | 11.19 | 888,735 | -0.00(-0.03%) |
Aug 16, 2002 | 11.24 | 11.32 | 11.01 | 11.19 | 979,356 | -0.16(-1.41%) |
Aug 15, 2002 | 11.02 | 11.38 | 11.00 | 11.35 | 1,457,856 | +0.42(+3.83%) |
Aug 14, 2002 | 10.58 | 10.95 | 10.34 | 10.93 | 2,632,364 | +0.36(+3.42%) |
Aug 13, 2002 | 11.15 | 11.17 | 10.57 | 10.57 | 1,236,094 | -0.66(-5.91%) |
Aug 12, 2002 | 10.87 | 11.26 | 10.80 | 11.24 | 840,612 | +0.53(+4.97%) |
Aug 07, 2002 | 10.99 | 11.24 | 10.49 | 10.70 | 1,581,112 | -0.19(-1.76%) |
Aug 06, 2002 | 10.44 | 11.15 | 10.40 | 10.90 | 394,685,696 | +0.88(+8.83%) |
Aug 05, 2002 | 11.11 | 11.27 | 9.784 | 10.01 | 8,356,978 | -1.01(-9.18%) |
Aug 02, 2002 | 11.93 | 11.95 | 10.95 | 11.02 | 1,902,921 | -0.92(-7.70%) |