Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.02 | 11.05 | 10.91 | 10.98 | 5,336,937 | -0.08(-0.75%) |
Apr 29, 2003 | 11.06 | 11.07 | 11.01 | 11.06 | 4,900,593 | +0.01(+0.07%) |
Apr 28, 2003 | 10.95 | 11.07 | 10.91 | 11.06 | 5,036,104 | +0.11(+0.96%) |
Apr 25, 2003 | 10.88 | 11.05 | 10.76 | 10.95 | 5,395,477 | +0.08(+0.70%) |
Apr 24, 2003 | 10.91 | 11.00 | 10.86 | 10.88 | 5,914,210 | +0.04(+0.39%) |
Apr 23, 2003 | 10.95 | 11.01 | 10.83 | 10.83 | 5,102,233 | -0.16(-1.48%) |
Apr 22, 2003 | 10.74 | 11.00 | 10.70 | 11.00 | 4,518,455 | +0.25(+2.35%) |
Apr 21, 2003 | 10.84 | 10.84 | 10.74 | 10.74 | 4,521,707 | -0.03(-0.29%) |
Apr 17, 2003 | 10.65 | 10.84 | 10.65 | 10.77 | 8,430,365 | -0.06(-0.56%) |
Apr 16, 2003 | 10.88 | 11.00 | 10.74 | 10.84 | 14,925,102 | -0.06(-0.51%) |
Apr 15, 2003 | 10.72 | 10.89 | 10.70 | 10.89 | 4,489,184 | +0.17(+1.58%) |
Apr 14, 2003 | 10.53 | 10.72 | 10.49 | 10.72 | 4,706,543 | +0.21(+2.04%) |
Apr 11, 2003 | 10.65 | 10.74 | 10.50 | 10.51 | 4,978,105 | -0.10(-0.96%) |
Apr 10, 2003 | 10.56 | 10.65 | 10.51 | 10.61 | 5,141,802 | +0.08(+0.77%) |
Apr 09, 2003 | 10.84 | 10.84 | 10.53 | 10.53 | 5,880,604 | -0.13(-1.18%) |
Apr 08, 2003 | 10.69 | 10.75 | 10.58 | 10.65 | 4,912,518 | -0.03(-0.31%) |
Apr 07, 2003 | 10.77 | 10.96 | 10.67 | 10.69 | 8,838,522 | +0.19(+1.83%) |
Apr 04, 2003 | 10.45 | 10.56 | 10.45 | 10.49 | 4,385,112 | +0.09(+0.83%) |
Apr 03, 2003 | 10.66 | 10.66 | 10.37 | 10.41 | 4,981,358 | -0.21(-2.00%) |
Apr 02, 2003 | 10.45 | 10.65 | 10.45 | 10.62 | 6,631,873 | +0.31(+2.97%) |
Apr 01, 2003 | 10.11 | 10.31 | 9.996 | 10.31 | 6,510,998 | +0.17(+1.64%) |
Mar 31, 2003 | 10.32 | 10.33 | 10.11 | 10.15 | 5,138,550 | -0.27(-2.55%) |
Mar 28, 2003 | 10.37 | 10.45 | 10.28 | 10.41 | 3,572,051 | -0.00(-0.02%) |
Mar 27, 2003 | 10.44 | 10.50 | 10.29 | 10.41 | 4,349,880 | -0.03(-0.28%) |
Mar 26, 2003 | 10.37 | 10.48 | 10.30 | 10.44 | 7,772,327 | +0.08(+0.73%) |
Mar 25, 2003 | 10.25 | 10.37 | 10.10 | 10.37 | 15,120,779 | -0.08(-0.81%) |
Mar 24, 2003 | 10.57 | 10.59 | 10.38 | 10.45 | 5,005,207 | -0.30(-2.75%) |
Mar 21, 2003 | 10.61 | 10.75 | 10.51 | 10.75 | 9,126,888 | +0.37(+3.59%) |
Mar 20, 2003 | 10.17 | 10.42 | 10.14 | 10.38 | 6,969,564 | +0.21(+2.03%) |
Mar 19, 2003 | 10.29 | 10.33 | 10.12 | 10.17 | 5,948,359 | -0.09(-0.86%) |
Mar 18, 2003 | 10.10 | 10.27 | 10.07 | 10.26 | 7,081,225 | +0.16(+1.59%) |
Mar 17, 2003 | 9.811 | 10.10 | 9.785 | 10.10 | 6,133,737 | +0.29(+2.91%) |
Mar 14, 2003 | 9.778 | 9.877 | 9.723 | 9.811 | 10,289,024 | +0.10(+0.99%) |
Mar 13, 2003 | 9.538 | 9.721 | 9.512 | 9.715 | 8,695,424 | +0.24(+2.57%) |
Mar 12, 2003 | 9.501 | 9.586 | 9.390 | 9.472 | 7,701,862 | -0.12(-1.25%) |
Mar 11, 2003 | 9.754 | 9.822 | 9.566 | 9.592 | 5,552,127 | -0.14(-1.42%) |
Mar 10, 2003 | 10.09 | 10.09 | 9.728 | 9.730 | 7,495,886 | -0.40(-3.93%) |
Mar 07, 2003 | 9.889 | 10.19 | 9.852 | 10.13 | 5,828,026 | +0.21(+2.14%) |
Mar 06, 2003 | 10.02 | 10.02 | 9.907 | 9.916 | 5,097,354 | -0.10(-0.99%) |
Mar 05, 2003 | 9.944 | 10.03 | 9.861 | 10.02 | 7,624,892 | +0.05(+0.48%) |
Mar 04, 2003 | 10.20 | 10.21 | 9.948 | 9.968 | 5,732,085 | -0.22(-2.17%) |
Mar 03, 2003 | 10.26 | 10.35 | 10.17 | 10.19 | 4,257,191 | +0.01(+0.07%) |
Feb 28, 2003 | 10.21 | 10.33 | 10.16 | 10.18 | 4,940,705 | -0.01(-0.11%) |
Feb 27, 2003 | 10.19 | 10.29 | 10.09 | 10.19 | 3,794,287 | +0.00(+0.00%) |
Feb 26, 2003 | 10.14 | 10.29 | 10.12 | 10.19 | 6,204,744 | +0.12(+1.23%) |
Feb 25, 2003 | 10.12 | 10.12 | 9.907 | 10.07 | 8,293,229 | -0.11(-1.12%) |
Feb 24, 2003 | 10.37 | 10.37 | 10.15 | 10.18 | 5,431,794 | -0.22(-2.08%) |
Feb 21, 2003 | 10.20 | 10.49 | 10.18 | 10.40 | 6,506,119 | +0.21(+2.05%) |
Feb 20, 2003 | 10.33 | 10.39 | 10.17 | 10.19 | 3,655,525 | -0.09(-0.91%) |
Feb 19, 2003 | 10.41 | 10.41 | 10.27 | 10.29 | 3,036,514 | -0.13(-1.20%) |
Feb 18, 2003 | 10.29 | 10.42 | 10.28 | 10.41 | 3,721,112 | +0.21(+2.06%) |
Feb 14, 2003 | 10.19 | 10.24 | 10.10 | 10.20 | 3,669,076 | +0.04(+0.34%) |
Feb 13, 2003 | 10.31 | 10.35 | 10.09 | 10.17 | 7,514,858 | -0.01(-0.14%) |
Feb 12, 2003 | 10.25 | 10.33 | 10.18 | 10.18 | 3,602,405 | -0.09(-0.90%) |
Feb 11, 2003 | 10.39 | 10.39 | 10.26 | 10.27 | 4,877,286 | -0.11(-1.03%) |
Feb 10, 2003 | 10.37 | 10.44 | 10.25 | 10.38 | 4,494,063 | +0.01(+0.11%) |
Feb 07, 2003 | 10.50 | 10.51 | 10.29 | 10.37 | 4,836,091 | -0.03(-0.27%) |
Feb 06, 2003 | 10.36 | 10.47 | 10.28 | 10.40 | 4,567,238 | +0.04(+0.39%) |
Feb 05, 2003 | 10.40 | 10.56 | 10.31 | 10.36 | 5,503,343 | -0.05(-0.46%) |
Feb 04, 2003 | 10.42 | 10.44 | 10.33 | 10.40 | 5,036,104 | -0.04(-0.41%) |
Feb 03, 2003 | 10.47 | 10.54 | 10.37 | 10.45 | 5,587,360 | -0.08(-0.77%) |
Jan 31, 2003 | 10.19 | 10.53 | 10.19 | 10.53 | 8,665,611 | +0.32(+3.15%) |
Jan 30, 2003 | 10.33 | 10.45 | 10.21 | 10.21 | 8,016,788 | -0.06(-0.61%) |
Jan 29, 2003 | 10.21 | 10.36 | 10.12 | 10.27 | 7,837,372 | +0.04(+0.38%) |
Jan 28, 2003 | 10.33 | 10.40 | 10.17 | 10.23 | 9,815,823 | -0.01(-0.09%) |
Jan 27, 2003 | 10.39 | 10.49 | 10.24 | 10.24 | 7,135,429 | -0.18(-1.70%) |
Jan 24, 2003 | 10.61 | 10.61 | 10.38 | 10.42 | 7,332,190 | -0.26(-2.40%) |
Jan 23, 2003 | 10.61 | 10.81 | 10.57 | 10.67 | 13,498,450 | +0.14(+1.30%) |
Jan 22, 2003 | 10.93 | 11.12 | 10.48 | 10.54 | 16,312,185 | -0.44(-4.02%) |
Jan 21, 2003 | 11.10 | 11.17 | 10.98 | 10.98 | 7,362,544 | -0.06(-0.59%) |
Jan 17, 2003 | 11.03 | 11.11 | 10.99 | 11.04 | 4,192,688 | -0.01(-0.08%) |
Jan 16, 2003 | 11.15 | 11.23 | 11.03 | 11.05 | 5,146,138 | -0.05(-0.45%) |
Jan 15, 2003 | 11.21 | 11.33 | 11.07 | 11.10 | 3,311,871 | -0.13(-1.17%) |
Jan 14, 2003 | 11.31 | 11.31 | 11.18 | 11.23 | 5,624,218 | -0.08(-0.69%) |
Jan 13, 2003 | 11.35 | 11.38 | 11.23 | 11.31 | 4,099,457 | -0.04(-0.37%) |
Jan 10, 2003 | 11.25 | 11.35 | 11.24 | 11.35 | 5,470,279 | -0.04(-0.36%) |
Jan 09, 2003 | 11.27 | 11.42 | 11.26 | 11.39 | 4,452,325 | +0.12(+1.06%) |
Jan 08, 2003 | 11.38 | 11.40 | 11.22 | 11.27 | 4,257,733 | -0.15(-1.29%) |
Jan 07, 2003 | 11.33 | 11.42 | 11.25 | 11.42 | 6,060,561 | +0.00(+0.02%) |
Jan 06, 2003 | 11.19 | 11.44 | 11.19 | 11.42 | 4,259,901 | +0.20(+1.81%) |
Jan 03, 2003 | 11.21 | 11.25 | 11.12 | 11.21 | 2,915,639 | -0.07(-0.65%) |
Jan 02, 2003 | 11.09 | 11.30 | 11.01 | 11.29 | 3,861,501 | +0.24(+2.20%) |
Dec 31, 2002 | 11.05 | 11.08 | 10.89 | 11.05 | 3,568,256 | -0.03(-0.27%) |
Dec 30, 2002 | 11.00 | 11.10 | 10.88 | 11.07 | 3,518,931 | +0.05(+0.47%) |
Dec 27, 2002 | 11.03 | 11.06 | 11.00 | 11.02 | 2,797,474 | -0.04(-0.35%) |
Dec 26, 2002 | 11.02 | 11.18 | 11.02 | 11.06 | 2,274,404 | +0.04(+0.35%) |
Dec 24, 2002 | 11.02 | 11.05 | 11.00 | 11.02 | 1,479,772 | -0.02(-0.17%) |
Dec 23, 2002 | 11.16 | 11.16 | 10.94 | 11.04 | 6,990,704 | -0.19(-1.71%) |
Dec 20, 2002 | 11.16 | 11.24 | 11.12 | 11.23 | 4,968,891 | +0.16(+1.48%) |
Dec 19, 2002 | 11.00 | 11.18 | 10.99 | 11.07 | 4,966,723 | +0.00(+0.00%) |
Dec 18, 2002 | 11.14 | 11.21 | 11.01 | 11.07 | 6,244,313 | -0.11(-0.99%) |
Dec 17, 2002 | 11.23 | 11.36 | 11.11 | 11.18 | 11,017,528 | -0.06(-0.52%) |
Dec 16, 2002 | 11.07 | 11.27 | 11.07 | 11.24 | 6,643,798 | +0.26(+2.39%) |
Dec 13, 2002 | 10.90 | 11.10 | 10.84 | 10.98 | 4,588,378 | +0.08(+0.74%) |
Dec 12, 2002 | 11.03 | 11.03 | 10.87 | 10.90 | 4,769,962 | -0.19(-1.75%) |
Dec 11, 2002 | 10.92 | 11.11 | 10.88 | 11.09 | 3,520,015 | +0.10(+0.87%) |
Dec 10, 2002 | 10.98 | 11.01 | 10.88 | 10.99 | 4,208,407 | +0.04(+0.37%) |
Dec 09, 2002 | 11.07 | 11.07 | 10.90 | 10.95 | 4,336,329 | -0.16(-1.44%) |
Dec 06, 2002 | 10.97 | 11.12 | 10.92 | 11.11 | 8,375,077 | +0.24(+2.19%) |
Dec 05, 2002 | 10.96 | 10.96 | 10.85 | 10.88 | 4,687,029 | -0.06(-0.52%) |
Dec 04, 2002 | 10.69 | 11.02 | 10.68 | 10.93 | 5,035,562 | +0.09(+0.80%) |
Dec 03, 2002 | 10.84 | 10.98 | 10.75 | 10.85 | 8,016,246 | -0.05(-0.47%) |
Dec 02, 2002 | 10.79 | 10.91 | 10.68 | 10.90 | 7,733,842 | +0.22(+2.02%) |
Nov 29, 2002 | 10.75 | 10.80 | 10.68 | 10.68 | 2,229,415 | -0.05(-0.45%) |
Nov 27, 2002 | 10.39 | 10.86 | 10.39 | 10.73 | 5,581,939 | +0.33(+3.19%) |
Nov 26, 2002 | 10.39 | 10.58 | 10.30 | 10.40 | 8,422,235 | -0.06(-0.60%) |
Nov 25, 2002 | 10.45 | 10.51 | 10.34 | 10.46 | 7,821,111 | +0.05(+0.44%) |
Nov 22, 2002 | 10.52 | 10.63 | 10.40 | 10.41 | 9,294,921 | -0.18(-1.74%) |
Nov 21, 2002 | 10.72 | 10.79 | 10.56 | 10.60 | 15,370,660 | -0.12(-1.12%) |
Nov 20, 2002 | 10.85 | 10.90 | 10.69 | 10.72 | 5,204,137 | -0.07(-0.68%) |
Nov 19, 2002 | 10.71 | 10.84 | 10.65 | 10.79 | 5,104,943 | +0.10(+0.95%) |
Nov 18, 2002 | 10.93 | 10.94 | 10.60 | 10.69 | 4,427,934 | -0.23(-2.09%) |
Nov 15, 2002 | 10.77 | 10.93 | 10.77 | 10.92 | 5,193,296 | +0.15(+1.37%) |
Nov 14, 2002 | 10.70 | 10.84 | 10.67 | 10.77 | 5,983,050 | +0.13(+1.27%) |
Nov 13, 2002 | 10.79 | 10.79 | 10.57 | 10.64 | 7,900,249 | -0.23(-2.14%) |
Nov 12, 2002 | 10.85 | 10.97 | 10.83 | 10.87 | 6,490,400 | +0.03(+0.29%) |
Nov 11, 2002 | 11.08 | 11.08 | 10.82 | 10.84 | 4,541,762 | -0.29(-2.57%) |
Nov 08, 2002 | 11.22 | 11.35 | 11.08 | 11.12 | 3,862,043 | -0.12(-1.07%) |
Nov 07, 2002 | 11.32 | 11.34 | 11.14 | 11.24 | 3,608,909 | -0.17(-1.47%) |
Nov 06, 2002 | 11.28 | 11.47 | 11.19 | 11.41 | 6,941,378 | +0.20(+1.74%) |
Nov 05, 2002 | 11.21 | 11.29 | 11.07 | 11.22 | 3,993,217 | +0.01(+0.08%) |
Nov 04, 2002 | 11.25 | 11.31 | 11.10 | 11.21 | 6,574,416 | +0.01(+0.07%) |
Nov 01, 2002 | 10.85 | 11.25 | 10.81 | 11.20 | 4,943,415 | +0.31(+2.81%) |
Oct 31, 2002 | 11.05 | 11.13 | 10.83 | 10.89 | 4,724,972 | -0.15(-1.35%) |
Oct 30, 2002 | 11.02 | 11.25 | 10.98 | 11.04 | 5,446,971 | +0.01(+0.08%) |
Oct 29, 2002 | 11.12 | 11.13 | 10.78 | 11.03 | 3,835,483 | -0.08(-0.70%) |
Oct 28, 2002 | 11.38 | 11.38 | 11.03 | 11.11 | 4,724,430 | -0.10(-0.89%) |
Oct 25, 2002 | 11.19 | 11.23 | 10.85 | 11.21 | 8,353,395 | -0.08(-0.70%) |
Oct 24, 2002 | 11.27 | 11.39 | 11.21 | 11.29 | 11,147,618 | +0.29(+2.63%) |
Oct 23, 2002 | 10.82 | 11.03 | 10.82 | 11.00 | 542,041 | +0.13(+1.15%) |
Oct 22, 2002 | 11.07 | 11.25 | 10.87 | 10.88 | 6,205,286 | -0.32(-2.82%) |
Oct 21, 2002 | 10.94 | 11.20 | 10.87 | 11.19 | 4,182,389 | +0.18(+1.68%) |
Oct 18, 2002 | 11.03 | 11.08 | 10.81 | 11.01 | 5,227,986 | -0.06(-0.57%) |
Oct 17, 2002 | 11.05 | 11.17 | 11.00 | 11.07 | 7,197,764 | +0.18(+1.61%) |
Oct 16, 2002 | 11.05 | 11.16 | 10.77 | 10.89 | 6,991,788 | -0.45(-3.98%) |
Oct 15, 2002 | 11.12 | 11.35 | 10.98 | 11.35 | 7,639,527 | +0.45(+4.15%) |
Oct 14, 2002 | 11.07 | 11.07 | 10.81 | 10.89 | 4,647,460 | -0.17(-1.57%) |
Oct 11, 2002 | 10.86 | 11.07 | 10.76 | 11.07 | 6,658,975 | +0.39(+3.64%) |
Oct 10, 2002 | 10.25 | 10.74 | 10.15 | 10.68 | 7,721,918 | +0.48(+4.69%) |
Oct 09, 2002 | 10.57 | 10.57 | 10.14 | 10.20 | 6,056,225 | -0.50(-4.67%) |
Oct 08, 2002 | 10.60 | 10.79 | 10.41 | 10.70 | 9,135,019 | +0.27(+2.58%) |
Oct 07, 2002 | 10.49 | 10.74 | 10.39 | 10.43 | 8,130,074 | -0.16(-1.48%) |
Oct 04, 2002 | 10.67 | 10.67 | 10.16 | 10.59 | 10,193,625 | -0.08(-0.79%) |
Oct 03, 2002 | 10.43 | 10.79 | 10.43 | 10.67 | 8,629,295 | +0.22(+2.12%) |
Oct 02, 2002 | 10.79 | 10.95 | 10.34 | 10.45 | 14,154,862 | -0.67(-6.02%) |
Oct 01, 2002 | 10.79 | 11.12 | 10.59 | 11.12 | 8,280,762 | +0.44(+4.16%) |
Sep 30, 2002 | 10.74 | 10.77 | 10.36 | 10.68 | 8,388,628 | -0.23(-2.06%) |
Sep 27, 2002 | 11.19 | 11.19 | 10.78 | 10.90 | 704,653 | -0.31(-2.75%) |
Sep 26, 2002 | 10.79 | 11.25 | 10.69 | 11.21 | 6,760,337 | +0.54(+5.10%) |
Sep 25, 2002 | 10.66 | 10.72 | 10.50 | 10.67 | 7,578,819 | +0.18(+1.67%) |
Sep 24, 2002 | 10.83 | 10.83 | 10.49 | 10.49 | 7,314,303 | -0.37(-3.45%) |
Sep 23, 2002 | 10.86 | 10.90 | 10.72 | 10.86 | 4,117,344 | -0.09(-0.86%) |
Sep 20, 2002 | 10.79 | 11.01 | 10.75 | 10.96 | 6,238,893 | +0.19(+1.78%) |
Sep 19, 2002 | 10.73 | 11.06 | 10.64 | 10.77 | 7,105,075 | +0.01(+0.10%) |
Sep 18, 2002 | 10.88 | 10.89 | 10.71 | 10.76 | 4,072,355 | -0.14(-1.27%) |
Sep 17, 2002 | 10.97 | 11.07 | 10.80 | 10.89 | 4,876,202 | +0.01(+0.14%) |
Sep 16, 2002 | 10.95 | 10.96 | 10.80 | 10.88 | 4,496,231 | -0.09(-0.79%) |
Sep 13, 2002 | 10.97 | 11.00 | 10.83 | 10.97 | 3,390,467 | -0.04(-0.37%) |
Sep 12, 2002 | 11.16 | 11.16 | 10.94 | 11.01 | 3,185,033 | -0.15(-1.36%) |
Sep 11, 2002 | 11.24 | 11.24 | 11.09 | 11.16 | 2,908,592 | +0.03(+0.28%) |
Sep 10, 2002 | 10.93 | 11.13 | 10.89 | 11.13 | 4,782,429 | +0.16(+1.50%) |
Sep 09, 2002 | 10.90 | 11.02 | 10.74 | 10.96 | 4,145,530 | +0.03(+0.29%) |
Sep 06, 2002 | 10.92 | 11.12 | 10.90 | 10.93 | 8,674,284 | +0.14(+1.26%) |
Sep 05, 2002 | 10.88 | 11.06 | 10.61 | 10.79 | 18,083,034 | -0.45(-3.99%) |
Sep 04, 2002 | 11.12 | 11.28 | 10.86 | 11.24 | 6,468,718 | +0.11(+0.98%) |
Sep 03, 2002 | 11.15 | 11.25 | 11.00 | 11.13 | 6,316,947 | -0.04(-0.33%) |
Aug 30, 2002 | 11.06 | 11.35 | 11.04 | 11.17 | 6,781,476 | +0.11(+1.03%) |
Aug 29, 2002 | 11.06 | 11.25 | 11.00 | 11.06 | 6,483,354 | -0.22(-1.99%) |
Aug 28, 2002 | 11.50 | 11.54 | 11.17 | 11.28 | 4,986,778 | -0.32(-2.80%) |
Aug 27, 2002 | 11.80 | 11.83 | 11.60 | 11.61 | 5,428,542 | -0.15(-1.27%) |
Aug 26, 2002 | 11.57 | 11.78 | 11.49 | 11.76 | 5,734,253 | +0.18(+1.56%) |
Aug 23, 2002 | 11.70 | 11.71 | 11.56 | 11.57 | 216,816 | -0.17(-1.43%) |
Aug 22, 2002 | 11.69 | 11.76 | 11.55 | 11.74 | 4,665,348 | +0.02(+0.16%) |
Aug 21, 2002 | 11.49 | 11.73 | 11.48 | 11.72 | 3,841,987 | +0.25(+2.15%) |
Aug 20, 2002 | 11.53 | 11.62 | 11.40 | 11.48 | 4,326,572 | +0.26(+2.32%) |
Aug 16, 2002 | 11.13 | 11.25 | 11.12 | 11.22 | 5,742,925 | +0.02(+0.18%) |
Aug 15, 2002 | 11.36 | 11.42 | 10.97 | 11.20 | 6,490,400 | -0.15(-1.32%) |
Aug 14, 2002 | 11.00 | 11.38 | 10.73 | 11.35 | 5,701,188 | +0.35(+3.22%) |
Aug 13, 2002 | 11.20 | 11.30 | 10.96 | 10.99 | 4,435,522 | -0.21(-1.86%) |
Aug 12, 2002 | 11.14 | 11.27 | 10.99 | 11.20 | 4,044,168 | +0.38(+3.49%) |
Aug 07, 2002 | 10.67 | 10.86 | 10.51 | 10.82 | 4,707,085 | +0.20(+1.91%) |
Aug 06, 2002 | 10.43 | 10.81 | 10.42 | 10.62 | 4,508,698 | +0.33(+3.23%) |
Aug 05, 2002 | 10.44 | 10.55 | 10.26 | 10.29 | 4,886,500 | -0.12(-1.14%) |
Aug 02, 2002 | 10.74 | 10.77 | 10.29 | 10.41 | 5,151,016 | -0.33(-3.09%) |
Aug 01, 2002 | 10.79 | 10.83 | 10.71 | 10.74 | 5,600,369 | -0.09(-0.80%) |
Jul 31, 2002 | 10.79 | 10.85 | 10.61 | 10.82 | 46,669,740 | -0.01(-0.08%) |
Jul 30, 2002 | 10.76 | 11.00 | 10.65 | 10.83 | 5,829,652 | +0.04(+0.39%) |
Jul 29, 2002 | 10.70 | 10.82 | 10.66 | 10.79 | 10,064,077 | +0.27(+2.61%) |
Jul 26, 2002 | 10.53 | 10.53 | 10.35 | 10.52 | 6,483,896 | -0.01(-0.07%) |
Jul 25, 2002 | 10.19 | 10.68 | 10.16 | 10.52 | 10,598,530 | +0.29(+2.83%) |
Jul 24, 2002 | 10.07 | 10.26 | 9.776 | 10.23 | 11,711,882 | +0.11(+1.13%) |
Jul 23, 2002 | 10.48 | 10.48 | 10.10 | 10.12 | 10,637,557 | -0.34(-3.26%) |
Jul 22, 2002 | 10.72 | 10.83 | 10.28 | 10.46 | 8,728,488 | -0.26(-2.44%) |
Jul 19, 2002 | 10.87 | 10.97 | 10.62 | 10.72 | 8,782,150 | -0.22(-2.02%) |
Jul 17, 2002 | 10.88 | 11.01 | 10.74 | 10.94 | 9,733,974 | +0.11(+1.06%) |
Jul 12, 2002 | 11.10 | 11.15 | 10.69 | 10.83 | 10,655,444 | -0.16(-1.43%) |
Jul 11, 2002 | 11.14 | 11.19 | 10.88 | 10.99 | 8,646,098 | -0.26(-2.30%) |
Jul 10, 2002 | 11.44 | 11.45 | 11.21 | 11.24 | 6,113,682 | -0.17(-1.49%) |
Jul 09, 2002 | 11.58 | 11.71 | 11.40 | 11.41 | 7,403,197 | -0.19(-1.62%) |
Jul 08, 2002 | 11.71 | 11.71 | 11.50 | 11.60 | 5,793,335 | -0.10(-0.88%) |
Jul 05, 2002 | 13.84 | 11.71 | 11.62 | 11.71 | 4,320,609 | +0.12(+1.07%) |
Jul 04, 2002 | 11.69 | 11.71 | 11.48 | 11.58 | 6,567,912 | +0.00(+0.00%) |
Jul 03, 2002 | 11.69 | 11.71 | 11.48 | 11.58 | 6,567,912 | -0.11(-0.96%) |
Jul 02, 2002 | 11.81 | 11.89 | 11.59 | 11.69 | 6,987,994 | -0.23(-1.89%) |
Jul 01, 2002 | 11.69 | 11.97 | 11.66 | 11.92 | 6,789,607 | +0.25(+2.10%) |
Jun 28, 2002 | 11.49 | 11.79 | 11.49 | 11.67 | 6,595,556 | +0.20(+1.77%) |
Jun 27, 2002 | 11.36 | 11.50 | 11.33 | 11.47 | 6,342,965 | +0.13(+1.11%) |
Jun 26, 2002 | 11.21 | 11.48 | 11.15 | 11.35 | 9,453,739 | +0.05(+0.42%) |
Jun 25, 2002 | 11.81 | 11.82 | 11.24 | 11.30 | 7,321,891 | -0.60(-5.04%) |
Jun 21, 2002 | 11.73 | 11.99 | 11.73 | 11.90 | 8,641,219 | -0.01(-0.12%) |
Jun 20, 2002 | 11.86 | 11.96 | 11.79 | 11.91 | 6,683,909 | +0.06(+0.47%) |
Jun 19, 2002 | 11.87 | 11.96 | 11.82 | 11.86 | 6,734,319 | -0.02(-0.17%) |
Jun 18, 2002 | 11.81 | 11.93 | 11.79 | 11.88 | 4,935,826 | +0.07(+0.59%) |
Jun 17, 2002 | 11.70 | 11.81 | 11.68 | 11.81 | 5,631,807 | +0.12(+1.01%) |
Jun 14, 2002 | 11.53 | 11.74 | 11.51 | 11.69 | 6,718,057 | -0.03(-0.25%) |
Jun 12, 2002 | 11.63 | 11.75 | 11.60 | 11.72 | 6,423,187 | +0.04(+0.32%) |
Jun 11, 2002 | 11.65 | 11.80 | 11.65 | 11.68 | 7,379,890 | +0.04(+0.37%) |
Jun 10, 2002 | 11.45 | 11.73 | 11.45 | 11.64 | 5,694,684 | +0.15(+1.28%) |
Jun 07, 2002 | 11.33 | 11.59 | 11.27 | 11.49 | 6,585,799 | +0.15(+1.32%) |
Jun 06, 2002 | 11.36 | 11.42 | 11.30 | 11.34 | 5,166,194 | -0.01(-0.07%) |
Jun 05, 2002 | 11.24 | 11.37 | 11.11 | 11.35 | 5,684,927 | +0.05(+0.46%) |
May 31, 2002 | 11.09 | 11.42 | 11.09 | 11.30 | 5,165,110 | +0.11(+0.96%) |
May 28, 2002 | 11.30 | 11.30 | 11.14 | 11.19 | 4,952,629 | -0.15(-1.29%) |
May 27, 2002 | 11.41 | 11.42 | 11.31 | 11.34 | 3,031,094 | +0.00(+0.00%) |
May 24, 2002 | 11.41 | 11.42 | 11.31 | 11.34 | 3,031,094 | -0.04(-0.32%) |
May 23, 2002 | 11.13 | 11.39 | 11.13 | 11.37 | 108,408 | +0.30(+2.66%) |
May 22, 2002 | 10.89 | 11.12 | 10.89 | 11.08 | 5,707,151 | +0.17(+1.52%) |
May 21, 2002 | 11.14 | 11.14 | 10.89 | 10.91 | 5,296,826 | -0.26(-2.30%) |
May 20, 2002 | 11.23 | 11.23 | 11.10 | 11.17 | 5,456,186 | -0.11(-1.01%) |
May 17, 2002 | 11.13 | 11.29 | 11.13 | 11.28 | 5,023,637 | +0.16(+1.39%) |
May 16, 2002 | 11.07 | 11.15 | 11.05 | 11.13 | 5,006,834 | +0.06(+0.53%) |
May 15, 2002 | 11.03 | 11.11 | 11.03 | 11.07 | 4,356,384 | +0.02(+0.20%) |
May 14, 2002 | 10.94 | 11.07 | 10.82 | 11.05 | 4,243,098 | +0.15(+1.34%) |
May 13, 2002 | 10.74 | 10.95 | 10.74 | 10.90 | 4,848,558 | +0.17(+1.62%) |
May 10, 2002 | 10.88 | 10.90 | 10.73 | 10.73 | 5,178,661 | -0.16(-1.46%) |
May 09, 2002 | 11.06 | 11.07 | 10.88 | 10.89 | 7,092,066 | -0.14(-1.26%) |
May 08, 2002 | 10.84 | 11.08 | 10.83 | 11.03 | 7,009,675 | +0.25(+2.33%) |
May 07, 2002 | 10.76 | 10.89 | 10.75 | 10.77 | 5,871,931 | +0.07(+0.64%) |
May 06, 2002 | 10.83 | 10.92 | 10.70 | 10.71 | 5,164,568 | -0.13(-1.18%) |
May 03, 2002 | 10.88 | 10.90 | 10.78 | 10.83 | 5,791,167 | +0.06(+0.55%) |
May 02, 2002 | 10.80 | 10.85 | 10.68 | 10.77 | 5,134,213 | +0.02(+0.17%) |