Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.93 | 16.42 | 15.75 | 16.28 | 1,423,652 | +0.54(+3.43%) |
Jul 30, 2003 | 16.00 | 16.01 | 15.67 | 15.74 | 946,656 | -0.23(-1.46%) |
Jul 29, 2003 | 16.39 | 16.39 | 15.77 | 15.97 | 2,204,687 | -0.23(-1.39%) |
Jul 28, 2003 | 15.75 | 16.33 | 15.75 | 16.20 | 1,708,889 | +0.52(+3.35%) |
Jul 25, 2003 | 15.52 | 15.73 | 15.26 | 15.67 | 794,236 | +0.07(+0.48%) |
Jul 24, 2003 | 15.30 | 15.87 | 15.30 | 15.60 | 2,089,205 | +0.41(+2.72%) |
Jul 23, 2003 | 15.19 | 15.24 | 15.01 | 15.19 | 910,918 | +0.00(+0.00%) |
Jul 22, 2003 | 15.07 | 15.22 | 14.76 | 15.19 | 1,460,590 | +0.05(+0.35%) |
Jul 21, 2003 | 15.64 | 15.69 | 15.04 | 15.13 | 1,850,241 | -0.61(-3.90%) |
Jul 18, 2003 | 15.04 | 15.93 | 14.28 | 15.75 | 3,391,908 | +1.84(+13.27%) |
Jul 17, 2003 | 14.44 | 14.44 | 13.63 | 13.90 | 2,793,430 | -1.09(-7.25%) |
Jul 16, 2003 | 15.37 | 15.41 | 14.83 | 14.99 | 892,916 | -0.22(-1.48%) |
Jul 15, 2003 | 15.67 | 15.70 | 15.00 | 15.22 | 659,685 | -0.43(-2.73%) |
Jul 14, 2003 | 15.49 | 15.75 | 15.36 | 15.64 | 1,040,135 | +0.39(+2.56%) |
Jul 11, 2003 | 14.77 | 15.32 | 14.68 | 15.25 | 765,566 | +0.63(+4.31%) |
Jul 10, 2003 | 15.37 | 15.37 | 14.47 | 14.62 | 813,572 | -0.75(-4.88%) |
Jul 09, 2003 | 15.15 | 15.40 | 14.98 | 15.37 | 1,099,609 | +0.04(+0.24%) |
Jul 08, 2003 | 14.77 | 15.51 | 14.68 | 15.34 | 1,252,296 | +0.57(+3.86%) |
Jul 07, 2003 | 14.14 | 14.77 | 14.11 | 14.77 | 1,047,469 | +0.76(+5.41%) |
Jul 03, 2003 | 14.20 | 14.21 | 13.99 | 14.01 | 609,812 | -0.22(-1.58%) |
Jul 02, 2003 | 14.02 | 14.25 | 13.99 | 14.23 | 849,444 | +0.21(+1.50%) |
Jul 01, 2003 | 14.13 | 14.13 | 13.57 | 14.02 | 1,235,360 | -0.18(-1.27%) |
Jun 30, 2003 | 13.93 | 14.25 | 13.84 | 14.20 | 896,783 | +0.27(+1.94%) |
Jun 27, 2003 | 13.87 | 13.98 | 13.71 | 13.93 | 642,350 | +0.01(+0.11%) |
Jun 26, 2003 | 13.66 | 13.96 | 13.57 | 13.92 | 523,268 | +0.23(+1.70%) |
Jun 25, 2003 | 13.84 | 13.86 | 13.65 | 13.69 | 1,440,187 | +0.09(+0.66%) |
Jun 24, 2003 | 14.01 | 14.01 | 13.10 | 13.60 | 2,175,616 | -0.40(-2.89%) |
Jun 23, 2003 | 14.25 | 14.35 | 13.81 | 14.00 | 1,325,639 | -0.38(-2.66%) |
Jun 20, 2003 | 14.59 | 14.64 | 14.31 | 14.38 | 1,645,814 | +0.02(+0.10%) |
Jun 19, 2003 | 14.70 | 14.98 | 14.36 | 14.37 | 1,260,430 | -0.20(-1.39%) |
Jun 18, 2003 | 14.66 | 14.74 | 14.41 | 14.57 | 707,825 | -0.16(-1.07%) |
Jun 17, 2003 | 15.07 | 15.07 | 14.57 | 14.73 | 1,599,941 | -0.28(-1.85%) |
Jun 16, 2003 | 14.59 | 15.01 | 14.59 | 15.01 | 798,237 | +0.60(+4.16%) |
Jun 13, 2003 | 14.47 | 14.53 | 14.19 | 14.41 | 907,718 | -0.04(-0.26%) |
Jun 12, 2003 | 14.74 | 14.77 | 14.36 | 14.44 | 947,723 | -0.14(-0.98%) |
Jun 11, 2003 | 14.21 | 14.64 | 14.20 | 14.59 | 1,054,004 | +0.29(+1.99%) |
Jun 10, 2003 | 14.11 | 14.34 | 14.10 | 14.30 | 975,193 | +0.09(+0.63%) |
Jun 09, 2003 | 14.40 | 14.40 | 13.96 | 14.21 | 2,043,999 | +0.74(+5.51%) |
Jun 06, 2003 | 13.11 | 13.52 | 13.11 | 13.47 | 1,334,573 | +0.36(+2.75%) |
Jun 05, 2003 | 13.13 | 13.14 | 12.86 | 13.11 | 628,881 | -0.07(-0.51%) |
Jun 04, 2003 | 13.00 | 13.19 | 12.91 | 13.18 | 826,507 | +0.17(+1.33%) |
Jun 03, 2003 | 12.94 | 13.09 | 12.75 | 13.00 | 640,750 | +0.01(+0.12%) |
Jun 02, 2003 | 12.76 | 13.19 | 12.76 | 12.99 | 682,355 | +0.28(+2.18%) |
May 30, 2003 | 12.61 | 12.85 | 12.60 | 12.71 | 813,972 | +0.14(+1.13%) |
May 29, 2003 | 12.71 | 12.90 | 12.46 | 12.57 | 1,050,136 | -0.14(-1.12%) |
May 28, 2003 | 12.75 | 12.89 | 12.70 | 12.71 | 698,757 | +0.01(+0.06%) |
May 27, 2003 | 12.34 | 12.73 | 12.22 | 12.70 | 648,751 | +0.29(+2.36%) |
May 23, 2003 | 12.26 | 12.43 | 12.24 | 12.41 | 747,164 | +0.19(+1.53%) |
May 22, 2003 | 12.07 | 12.28 | 11.98 | 12.22 | 649,151 | +0.20(+1.62%) |
May 21, 2003 | 11.66 | 12.04 | 11.62 | 12.03 | 1,158,684 | -0.09(-0.74%) |
May 20, 2003 | 12.49 | 12.55 | 11.89 | 12.12 | 1,386,580 | -0.37(-2.94%) |
May 19, 2003 | 12.97 | 13.00 | 12.47 | 12.49 | 1,501,795 | -0.56(-4.31%) |
May 16, 2003 | 13.35 | 13.35 | 12.99 | 13.05 | 2,104,407 | -0.17(-1.30%) |
May 15, 2003 | 12.82 | 13.24 | 12.82 | 13.22 | 1,134,947 | +0.45(+3.52%) |
May 14, 2003 | 12.49 | 12.82 | 12.22 | 12.77 | 1,813,169 | -0.54(-4.06%) |
May 13, 2003 | 13.43 | 13.43 | 13.23 | 13.31 | 772,767 | -0.12(-0.89%) |
May 12, 2003 | 13.12 | 13.49 | 13.09 | 13.43 | 748,764 | +0.26(+1.99%) |
May 09, 2003 | 12.84 | 13.19 | 12.79 | 13.17 | 1,267,098 | +0.38(+2.93%) |
May 08, 2003 | 12.75 | 12.82 | 12.64 | 12.79 | 1,565,403 | +0.04(+0.35%) |
May 07, 2003 | 12.86 | 12.87 | 12.55 | 12.75 | 1,822,504 | -0.13(-1.05%) |
May 06, 2003 | 12.82 | 12.96 | 12.72 | 12.88 | 959,458 | +0.09(+0.70%) |
May 05, 2003 | 12.48 | 12.82 | 12.41 | 12.79 | 1,007,197 | +0.28(+2.22%) |
May 02, 2003 | 12.26 | 12.60 | 12.11 | 12.52 | 924,120 | +0.25(+2.02%) |
May 01, 2003 | 12.11 | 12.28 | 11.86 | 12.27 | 1,295,102 | +0.06(+0.49%) |
Apr 30, 2003 | 11.53 | 12.34 | 11.48 | 12.21 | 2,037,598 | +0.45(+3.83%) |
Apr 29, 2003 | 11.29 | 11.82 | 11.18 | 11.76 | 1,618,610 | +0.40(+3.57%) |
Apr 28, 2003 | 10.90 | 11.37 | 10.90 | 11.35 | 819,173 | +0.43(+3.98%) |
Apr 25, 2003 | 10.93 | 10.98 | 10.87 | 10.92 | 612,746 | -0.05(-0.48%) |
Apr 24, 2003 | 11.17 | 11.20 | 10.82 | 10.97 | 498,064 | -0.28(-2.47%) |
Apr 23, 2003 | 11.11 | 11.40 | 10.99 | 11.25 | 838,509 | +0.13(+1.21%) |
Apr 22, 2003 | 10.50 | 11.26 | 10.50 | 11.11 | 1,552,735 | +0.53(+4.96%) |
Apr 21, 2003 | 10.65 | 10.69 | 10.46 | 10.59 | 771,300 | -0.19(-1.74%) |
Apr 17, 2003 | 10.47 | 10.81 | 10.40 | 10.78 | 584,076 | +0.23(+2.21%) |
Apr 16, 2003 | 10.76 | 10.76 | 10.39 | 10.54 | 1,875,310 | -0.16(-1.47%) |
Apr 15, 2003 | 10.42 | 10.70 | 10.15 | 10.70 | 1,025,733 | +0.11(+0.99%) |
Apr 14, 2003 | 10.20 | 10.60 | 10.14 | 10.60 | 573,541 | +0.37(+3.67%) |
Apr 11, 2003 | 10.27 | 10.49 | 10.16 | 10.22 | 561,273 | -0.04(-0.37%) |
Apr 10, 2003 | 10.06 | 10.28 | 9.966 | 10.26 | 510,733 | +0.22(+2.17%) |
Apr 09, 2003 | 10.26 | 10.43 | 9.884 | 10.04 | 790,903 | -0.22(-2.12%) |
Apr 08, 2003 | 10.54 | 10.54 | 10.18 | 10.26 | 560,206 | -0.16(-1.58%) |
Apr 07, 2003 | 10.80 | 10.91 | 10.39 | 10.42 | 951,990 | +0.19(+1.83%) |
Apr 04, 2003 | 10.27 | 10.35 | 10.07 | 10.24 | 1,040,402 | -0.08(-0.80%) |
Apr 03, 2003 | 10.36 | 10.48 | 10.13 | 10.32 | 1,044,936 | -0.09(-0.86%) |
Apr 02, 2003 | 10.31 | 10.50 | 10.22 | 10.41 | 792,503 | +0.37(+3.66%) |
Apr 01, 2003 | 9.989 | 10.18 | 9.876 | 10.04 | 793,703 | +0.06(+0.60%) |
Mar 31, 2003 | 10.05 | 10.20 | 9.801 | 9.981 | 1,207,757 | -0.23(-2.20%) |
Mar 28, 2003 | 10.25 | 10.39 | 10.16 | 10.21 | 605,412 | -0.12(-1.16%) |
Mar 27, 2003 | 10.31 | 10.42 | 10.02 | 10.33 | 853,177 | -0.04(-0.43%) |
Mar 26, 2003 | 10.55 | 10.57 | 10.21 | 10.37 | 584,209 | -0.18(-1.71%) |
Mar 25, 2003 | 10.20 | 10.65 | 10.07 | 10.55 | 853,444 | +0.28(+2.70%) |
Mar 24, 2003 | 10.98 | 10.98 | 10.22 | 10.27 | 849,310 | -0.70(-6.36%) |
Mar 21, 2003 | 11.10 | 11.10 | 10.80 | 10.97 | 1,081,207 | +0.30(+2.81%) |
Mar 20, 2003 | 10.42 | 10.75 | 10.22 | 10.67 | 945,056 | +0.16(+1.50%) |
Mar 19, 2003 | 10.91 | 10.91 | 10.50 | 10.51 | 1,705,822 | +0.27(+2.63%) |
Mar 18, 2003 | 10.15 | 10.48 | 10.12 | 10.24 | 1,415,651 | +0.21(+2.09%) |
Mar 17, 2003 | 9.389 | 10.07 | 9.374 | 10.03 | 1,768,763 | +0.65(+6.95%) |
Mar 14, 2003 | 9.036 | 9.494 | 8.976 | 9.381 | 1,535,266 | +0.38(+4.25%) |
Mar 13, 2003 | 8.999 | 9.179 | 8.804 | 8.999 | 1,301,902 | +0.19(+2.21%) |
Mar 12, 2003 | 8.961 | 8.961 | 8.579 | 8.804 | 2,809,032 | -0.15(-1.68%) |
Mar 11, 2003 | 8.946 | 9.149 | 8.834 | 8.954 | 1,498,995 | +0.05(+0.59%) |
Mar 10, 2003 | 9.359 | 9.404 | 8.901 | 8.901 | 1,856,641 | -0.52(-5.49%) |
Mar 07, 2003 | 9.276 | 9.531 | 9.216 | 9.419 | 1,399,248 | +0.07(+0.72%) |
Mar 06, 2003 | 9.644 | 9.644 | 9.336 | 9.351 | 957,058 | -0.28(-2.96%) |
Mar 05, 2003 | 9.854 | 9.854 | 9.546 | 9.636 | 1,175,486 | -0.22(-2.21%) |
Mar 04, 2003 | 10.31 | 10.39 | 9.764 | 9.854 | 1,182,954 | -0.41(-4.02%) |
Mar 03, 2003 | 10.11 | 10.30 | 10.05 | 10.27 | 789,169 | +0.22(+2.24%) |
Feb 28, 2003 | 10.20 | 10.22 | 9.981 | 10.04 | 691,423 | -0.04(-0.37%) |
Feb 27, 2003 | 10.27 | 10.35 | 9.921 | 10.08 | 889,849 | -0.19(-1.83%) |
Feb 26, 2003 | 10.25 | 10.29 | 10.05 | 10.27 | 545,537 | +0.01(+0.15%) |
Feb 25, 2003 | 10.02 | 10.31 | 9.884 | 10.25 | 939,189 | +0.12(+1.18%) |
Feb 24, 2003 | 10.66 | 10.66 | 10.01 | 10.13 | 859,045 | -0.52(-4.93%) |
Feb 21, 2003 | 10.27 | 10.80 | 10.20 | 10.66 | 1,036,668 | +0.44(+4.33%) |
Feb 20, 2003 | 10.21 | 10.28 | 10.07 | 10.21 | 787,702 | +0.00(+0.00%) |
Feb 19, 2003 | 10.28 | 10.31 | 10.13 | 10.21 | 935,321 | -0.06(-0.58%) |
Feb 18, 2003 | 10.15 | 10.35 | 9.996 | 10.27 | 583,809 | +0.20(+2.01%) |
Feb 14, 2003 | 9.891 | 10.09 | 9.749 | 10.07 | 861,045 | +0.21(+2.13%) |
Feb 13, 2003 | 9.906 | 10.01 | 9.561 | 9.861 | 1,853,708 | -0.02(-0.15%) |
Feb 12, 2003 | 10.42 | 10.49 | 9.854 | 9.876 | 1,379,913 | -0.51(-4.91%) |
Feb 11, 2003 | 10.66 | 10.78 | 10.31 | 10.39 | 1,319,238 | -0.27(-2.53%) |
Feb 10, 2003 | 10.61 | 10.78 | 10.46 | 10.66 | 1,282,300 | -0.13(-1.25%) |
Feb 07, 2003 | 11.10 | 11.20 | 10.79 | 10.79 | 829,041 | -0.23(-2.11%) |
Feb 06, 2003 | 10.99 | 11.21 | 10.76 | 11.02 | 966,792 | -0.09(-0.81%) |
Feb 05, 2003 | 11.17 | 11.35 | 11.02 | 11.11 | 798,504 | +0.02(+0.20%) |
Feb 04, 2003 | 11.28 | 11.28 | 10.93 | 11.09 | 726,494 | -0.26(-2.31%) |
Feb 03, 2003 | 11.50 | 11.54 | 11.28 | 11.35 | 765,033 | -0.01(-0.13%) |
Jan 31, 2003 | 11.19 | 11.47 | 11.04 | 11.37 | 1,865,576 | +0.16(+1.40%) |
Jan 30, 2003 | 11.25 | 11.32 | 11.11 | 11.21 | 1,078,407 | -0.04(-0.33%) |
Jan 29, 2003 | 10.91 | 11.29 | 10.84 | 11.25 | 1,193,755 | +0.09(+0.81%) |
Jan 28, 2003 | 11.14 | 11.25 | 10.99 | 11.16 | 1,415,917 | +0.04(+0.40%) |
Jan 27, 2003 | 11.10 | 11.28 | 11.01 | 11.11 | 1,541,400 | +0.02(+0.14%) |
Jan 24, 2003 | 11.52 | 11.52 | 11.00 | 11.10 | 3,972,517 | -0.41(-3.58%) |
Jan 23, 2003 | 11.26 | 11.61 | 11.21 | 11.51 | 832,375 | +0.30(+2.68%) |
Jan 22, 2003 | 11.06 | 11.32 | 10.91 | 11.21 | 1,213,358 | -0.11(-0.93%) |
Jan 21, 2003 | 11.62 | 11.66 | 11.20 | 11.32 | 807,305 | -0.14(-1.24%) |
Jan 17, 2003 | 11.69 | 11.69 | 11.25 | 11.46 | 683,422 | -0.23(-1.99%) |
Jan 16, 2003 | 11.75 | 11.94 | 11.65 | 11.69 | 1,257,897 | -0.05(-0.45%) |
Jan 15, 2003 | 11.77 | 11.86 | 11.59 | 11.74 | 819,040 | -0.03(-0.25%) |
Jan 14, 2003 | 11.75 | 11.81 | 11.65 | 11.77 | 544,070 | +0.02(+0.13%) |
Jan 13, 2003 | 11.98 | 12.07 | 11.66 | 11.76 | 719,160 | -0.23(-1.94%) |
Jan 10, 2003 | 11.83 | 12.10 | 11.65 | 11.99 | 949,990 | +0.02(+0.13%) |
Jan 09, 2003 | 12.14 | 12.22 | 11.80 | 11.98 | 931,588 | -0.03(-0.25%) |
Jan 08, 2003 | 12.26 | 12.26 | 11.85 | 12.01 | 631,548 | -0.34(-2.79%) |
Jan 07, 2003 | 12.43 | 12.53 | 12.15 | 12.35 | 663,019 | -0.08(-0.66%) |
Jan 06, 2003 | 12.45 | 12.73 | 12.40 | 12.43 | 773,300 | -0.10(-0.84%) |
Jan 03, 2003 | 12.60 | 12.64 | 12.31 | 12.54 | 584,476 | -0.04(-0.30%) |
Jan 02, 2003 | 12.09 | 12.60 | 12.07 | 12.58 | 882,514 | +0.50(+4.10%) |
Dec 31, 2002 | 11.70 | 12.15 | 11.70 | 12.08 | 988,262 | +0.35(+3.00%) |
Dec 30, 2002 | 11.69 | 11.80 | 11.54 | 11.73 | 790,236 | -0.04(-0.32%) |
Dec 27, 2002 | 12.04 | 12.07 | 11.76 | 11.77 | 589,143 | -0.28(-2.30%) |
Dec 26, 2002 | 11.85 | 12.25 | 11.85 | 12.04 | 1,950,120 | +0.22(+1.90%) |
Dec 24, 2002 | 11.70 | 11.96 | 11.55 | 11.82 | 678,755 | +0.01(+0.06%) |
Dec 23, 2002 | 11.85 | 11.95 | 11.72 | 11.81 | 1,121,479 | -0.07(-0.63%) |
Dec 20, 2002 | 11.47 | 11.95 | 11.47 | 11.89 | 1,556,336 | -0.10(-0.87%) |
Dec 19, 2002 | 11.96 | 12.34 | 11.87 | 11.99 | 1,247,895 | -0.09(-0.74%) |
Dec 18, 2002 | 12.00 | 12.17 | 12.00 | 12.08 | 1,225,493 | -0.03(-0.25%) |
Dec 17, 2002 | 12.07 | 12.37 | 12.02 | 12.11 | 1,492,061 | -0.07(-0.62%) |
Dec 16, 2002 | 12.00 | 12.37 | 12.00 | 12.19 | 2,711,553 | -0.21(-1.69%) |
Dec 13, 2002 | 12.52 | 12.60 | 12.30 | 12.40 | 1,838,506 | -0.22(-1.72%) |
Dec 12, 2002 | 12.75 | 12.82 | 12.52 | 12.61 | 1,350,976 | -0.06(-0.47%) |
Dec 11, 2002 | 12.82 | 12.85 | 12.58 | 12.67 | 1,133,881 | -0.32(-2.43%) |
Dec 10, 2002 | 12.97 | 13.21 | 12.94 | 12.99 | 1,102,276 | +0.17(+1.29%) |
Dec 09, 2002 | 13.31 | 13.31 | 12.75 | 12.82 | 1,507,129 | -0.67(-5.00%) |
Dec 06, 2002 | 13.35 | 13.65 | 13.30 | 13.50 | 1,206,690 | -0.34(-2.44%) |
Dec 05, 2002 | 14.08 | 14.16 | 13.61 | 13.84 | 721,427 | -0.23(-1.60%) |
Dec 04, 2002 | 14.09 | 14.16 | 13.79 | 14.06 | 1,630,212 | -0.02(-0.16%) |
Dec 03, 2002 | 14.77 | 14.77 | 14.02 | 14.08 | 817,839 | -0.68(-4.62%) |
Dec 02, 2002 | 14.70 | 14.92 | 14.55 | 14.77 | 1,091,075 | +0.03(+0.20%) |
Nov 29, 2002 | 14.94 | 15.00 | 14.66 | 14.74 | 287,237 | -0.20(-1.31%) |
Nov 27, 2002 | 14.16 | 15.10 | 14.16 | 14.93 | 987,061 | +0.87(+6.19%) |
Nov 26, 2002 | 14.92 | 14.92 | 14.05 | 14.06 | 1,196,689 | -0.85(-5.73%) |
Nov 25, 2002 | 15.45 | 15.67 | 14.59 | 14.92 | 1,298,702 | -0.19(-1.29%) |
Nov 22, 2002 | 15.49 | 15.49 | 14.42 | 15.11 | 1,892,646 | -0.37(-2.37%) |
Nov 21, 2002 | 14.02 | 16.24 | 14.02 | 15.48 | 2,834,102 | +1.61(+11.63%) |
Nov 20, 2002 | 13.31 | 13.93 | 13.27 | 13.87 | 794,236 | +0.54(+4.05%) |
Nov 19, 2002 | 13.12 | 13.56 | 13.12 | 13.33 | 883,448 | -0.08(-0.56%) |
Nov 18, 2002 | 13.14 | 13.51 | 13.00 | 13.40 | 1,276,166 | +0.30(+2.29%) |
Nov 15, 2002 | 13.21 | 13.26 | 12.88 | 13.10 | 986,128 | -0.11(-0.85%) |
Nov 14, 2002 | 13.05 | 13.25 | 13.01 | 13.21 | 536,069 | +0.43(+3.34%) |
Nov 13, 2002 | 12.34 | 12.79 | 12.15 | 12.79 | 725,561 | +0.26(+2.10%) |
Nov 12, 2002 | 12.31 | 12.66 | 11.99 | 12.52 | 863,445 | +0.22(+1.77%) |
Nov 11, 2002 | 12.70 | 12.70 | 12.14 | 12.31 | 691,156 | -0.40(-3.13%) |
Nov 08, 2002 | 12.82 | 13.18 | 12.58 | 12.70 | 530,202 | -0.12(-0.94%) |
Nov 07, 2002 | 12.93 | 12.94 | 12.62 | 12.82 | 1,271,499 | -0.38(-2.90%) |
Nov 06, 2002 | 13.21 | 13.21 | 12.76 | 13.21 | 1,398,182 | -0.03(-0.23%) |
Nov 05, 2002 | 13.16 | 13.25 | 12.86 | 13.24 | 756,365 | +0.15(+1.15%) |
Nov 04, 2002 | 13.09 | 13.49 | 12.97 | 13.09 | 1,066,672 | +0.19(+1.45%) |
Nov 01, 2002 | 12.53 | 13.03 | 12.10 | 12.90 | 1,131,214 | +0.37(+2.99%) |
Oct 31, 2002 | 12.49 | 12.86 | 12.33 | 12.52 | 1,129,347 | -0.19(-1.47%) |
Oct 30, 2002 | 12.45 | 12.82 | 12.38 | 12.71 | 1,608,742 | +0.11(+0.89%) |
Oct 29, 2002 | 12.56 | 12.67 | 12.19 | 12.60 | 1,071,739 | -0.25(-1.93%) |
Oct 28, 2002 | 13.21 | 13.21 | 12.64 | 12.85 | 1,152,950 | -0.36(-2.73%) |
Oct 25, 2002 | 13.21 | 13.40 | 12.79 | 13.21 | 1,394,181 | -0.02(-0.11%) |
Oct 24, 2002 | 12.30 | 13.61 | 12.21 | 13.22 | 3,107,738 | +0.97(+7.96%) |
Oct 23, 2002 | 12.07 | 12.31 | 12.00 | 12.25 | 959,191 | +0.10(+0.80%) |
Oct 22, 2002 | 12.07 | 12.28 | 11.83 | 12.15 | 1,756,895 | -0.15(-1.22%) |
Oct 21, 2002 | 11.59 | 12.37 | 11.51 | 12.30 | 1,119,345 | +0.51(+4.33%) |
Oct 18, 2002 | 11.66 | 12.00 | 11.26 | 11.79 | 2,377,776 | +0.13(+1.09%) |
Oct 17, 2002 | 11.92 | 11.92 | 11.25 | 11.66 | 3,292,028 | +1.31(+12.68%) |
Oct 16, 2002 | 10.88 | 10.88 | 10.15 | 10.35 | 3,119,739 | -0.56(-5.15%) |
Oct 15, 2002 | 10.12 | 11.03 | 10.07 | 10.91 | 2,152,813 | +1.02(+10.31%) |
Oct 14, 2002 | 9.771 | 10.06 | 9.659 | 9.891 | 928,120 | +0.10(+1.00%) |
Oct 11, 2002 | 9.711 | 10.02 | 9.524 | 9.794 | 1,742,893 | +0.44(+4.73%) |
Oct 10, 2002 | 9.186 | 9.426 | 8.954 | 9.351 | 1,682,352 | +0.31(+3.40%) |
Oct 09, 2002 | 9.486 | 9.486 | 8.999 | 9.044 | 1,531,799 | -0.44(-4.66%) |
Oct 08, 2002 | 9.164 | 9.561 | 8.999 | 9.486 | 2,964,519 | +0.32(+3.52%) |
Oct 07, 2002 | 9.854 | 9.869 | 9.051 | 9.164 | 1,750,628 | -0.70(-7.14%) |
Oct 04, 2002 | 10.94 | 10.96 | 9.749 | 9.869 | 1,705,555 | -1.07(-9.80%) |
Oct 03, 2002 | 10.80 | 11.10 | 10.64 | 10.94 | 1,323,372 | +0.33(+3.11%) |
Oct 02, 2002 | 11.55 | 11.70 | 10.61 | 10.61 | 1,480,192 | -1.12(-9.59%) |
Oct 01, 2002 | 11.90 | 11.90 | 11.21 | 11.74 | 1,592,740 | -0.16(-1.39%) |
Sep 30, 2002 | 12.15 | 12.15 | 11.63 | 11.90 | 6,987,577 | -0.34(-2.76%) |
Sep 27, 2002 | 12.64 | 12.65 | 12.12 | 12.24 | 901,850 | -0.40(-3.20%) |
Sep 26, 2002 | 12.00 | 12.69 | 11.98 | 12.64 | 10,374,685 | +0.61(+5.05%) |
Sep 25, 2002 | 11.86 | 12.07 | 11.71 | 12.04 | 863,445 | +0.29(+2.49%) |
Sep 24, 2002 | 12.13 | 12.13 | 11.53 | 11.74 | 1,304,169 | -0.54(-4.40%) |
Sep 23, 2002 | 12.37 | 12.49 | 12.11 | 12.28 | 612,613 | -0.21(-1.68%) |
Sep 20, 2002 | 12.34 | 12.60 | 12.25 | 12.49 | 1,172,419 | +0.41(+3.41%) |
Sep 19, 2002 | 12.37 | 12.56 | 12.07 | 12.08 | 844,510 | -0.41(-3.30%) |
Sep 18, 2002 | 12.56 | 12.67 | 12.37 | 12.49 | 488,330 | -0.11(-0.83%) |
Sep 17, 2002 | 12.75 | 12.82 | 12.45 | 12.60 | 933,054 | +0.07(+0.60%) |
Sep 16, 2002 | 12.52 | 12.71 | 12.37 | 12.52 | 710,625 | -0.05(-0.42%) |
Sep 13, 2002 | 12.53 | 12.67 | 12.23 | 12.58 | 562,206 | +0.00(+0.00%) |
Sep 12, 2002 | 12.89 | 12.89 | 12.43 | 12.58 | 759,032 | -0.40(-3.06%) |
Sep 11, 2002 | 12.97 | 13.08 | 12.81 | 12.97 | 550,871 | +0.12(+0.93%) |
Sep 10, 2002 | 12.87 | 13.21 | 12.75 | 12.85 | 868,513 | +0.01(+0.06%) |
Sep 09, 2002 | 12.75 | 12.90 | 12.19 | 12.85 | 926,120 | +0.09(+0.71%) |
Sep 06, 2002 | 12.26 | 12.85 | 12.07 | 12.76 | 1,045,469 | +0.76(+6.31%) |
Sep 05, 2002 | 12.52 | 12.52 | 11.83 | 12.00 | 847,843 | -0.61(-4.82%) |
Sep 04, 2002 | 12.40 | 12.82 | 12.25 | 12.61 | 846,110 | +0.17(+1.39%) |
Sep 03, 2002 | 12.80 | 12.80 | 12.06 | 12.43 | 1,372,178 | -0.55(-4.27%) |
Aug 30, 2002 | 13.06 | 13.30 | 12.94 | 12.99 | 745,163 | -0.06(-0.46%) |
Aug 29, 2002 | 13.05 | 13.33 | 12.82 | 13.05 | 894,649 | -0.27(-2.03%) |
Aug 28, 2002 | 13.60 | 13.60 | 13.20 | 13.32 | 696,624 | -0.31(-2.31%) |
Aug 27, 2002 | 13.99 | 14.03 | 13.43 | 13.63 | 858,111 | -0.24(-1.73%) |
Aug 26, 2002 | 13.75 | 14.02 | 13.54 | 13.87 | 583,542 | +0.17(+1.20%) |
Aug 23, 2002 | 13.95 | 14.03 | 13.63 | 13.71 | 735,295 | -0.43(-3.02%) |
Aug 22, 2002 | 13.61 | 14.18 | 13.51 | 14.14 | 776,767 | +0.64(+4.72%) |
Aug 21, 2002 | 13.76 | 13.76 | 13.27 | 13.50 | 1,150,416 | -0.04(-0.33%) |
Aug 20, 2002 | 13.65 | 13.80 | 13.46 | 13.54 | 1,029,334 | +0.04(+0.33%) |
Aug 16, 2002 | 13.61 | 13.63 | 13.35 | 13.50 | 1,050,936 | -0.15(-1.10%) |
Aug 15, 2002 | 13.31 | 13.74 | 13.31 | 13.65 | 1,539,933 | +0.43(+3.23%) |
Aug 14, 2002 | 13.24 | 13.31 | 12.70 | 13.22 | 1,228,826 | -0.01(-0.06%) |
Aug 13, 2002 | 13.39 | 13.63 | 13.12 | 13.23 | 906,384 | -0.12(-0.90%) |
Aug 12, 2002 | 13.46 | 13.46 | 12.94 | 13.35 | 1,174,019 | +0.22(+1.71%) |
Aug 07, 2002 | 13.50 | 13.70 | 12.81 | 13.12 | 2,008,261 | -0.35(-2.62%) |
Aug 06, 2002 | 13.01 | 14.05 | 13.01 | 13.48 | 1,071,072 | +0.55(+4.29%) |
Aug 05, 2002 | 13.45 | 13.50 | 12.91 | 12.92 | 1,450,722 | -0.53(-3.96%) |
Aug 02, 2002 | 14.65 | 14.70 | 13.40 | 13.45 | 1,696,354 | -1.13(-7.76%) |