Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.01 | 10.16 | 10.00 | 10.09 | 13,218,821 | +0.11(+1.10%) |
May 29, 2003 | 10.08 | 10.10 | 9.945 | 9.982 | 10,749,607 | -0.06(-0.62%) |
May 28, 2003 | 9.850 | 10.14 | 9.850 | 10.04 | 16,364,653 | -0.01(-0.06%) |
May 27, 2003 | 9.744 | 10.16 | 9.719 | 10.05 | 22,943,132 | +0.32(+3.24%) |
May 23, 2003 | 9.595 | 9.813 | 9.562 | 9.734 | 14,116,526 | +0.14(+1.45%) |
May 22, 2003 | 9.595 | 9.659 | 9.548 | 9.595 | 12,176,655 | -0.04(-0.37%) |
May 21, 2003 | 9.484 | 9.639 | 9.404 | 9.630 | 16,882,046 | +0.15(+1.54%) |
May 20, 2003 | 9.474 | 9.519 | 9.417 | 9.484 | 8,996,728 | +0.05(+0.54%) |
May 19, 2003 | 9.510 | 9.545 | 9.433 | 9.433 | 7,668,449 | -0.14(-1.47%) |
May 16, 2003 | 9.551 | 9.633 | 9.527 | 9.574 | 9,570,359 | +0.02(+0.25%) |
May 15, 2003 | 9.548 | 9.620 | 9.502 | 9.549 | 11,200,568 | -0.10(-1.02%) |
May 14, 2003 | 9.837 | 9.837 | 9.596 | 9.648 | 19,456,004 | -0.12(-1.21%) |
May 13, 2003 | 9.709 | 9.855 | 9.675 | 9.766 | 10,599,521 | +0.06(+0.59%) |
May 12, 2003 | 9.616 | 9.757 | 9.566 | 9.709 | 10,386,869 | +0.10(+1.04%) |
May 09, 2003 | 9.579 | 9.628 | 9.502 | 9.609 | 10,102,866 | +0.03(+0.31%) |
May 08, 2003 | 9.482 | 9.620 | 9.440 | 9.579 | 9,288,113 | +0.10(+1.04%) |
May 07, 2003 | 9.555 | 9.555 | 9.438 | 9.481 | 11,832,195 | -0.08(-0.79%) |
May 06, 2003 | 9.559 | 9.673 | 9.518 | 9.556 | 16,162,547 | +0.00(+0.00%) |
May 05, 2003 | 9.389 | 9.588 | 9.354 | 9.556 | 20,956,162 | +0.26(+2.80%) |
May 02, 2003 | 9.090 | 9.332 | 9.077 | 9.296 | 20,201,866 | +0.33(+3.73%) |
May 01, 2003 | 8.983 | 9.020 | 8.838 | 8.962 | 16,819,130 | +0.03(+0.30%) |
Apr 30, 2003 | 8.962 | 9.010 | 8.906 | 8.935 | 17,060,602 | -0.06(-0.62%) |
Apr 29, 2003 | 8.999 | 9.077 | 8.959 | 8.990 | 12,729,196 | -0.09(-0.94%) |
Apr 28, 2003 | 9.023 | 9.175 | 8.962 | 9.076 | 8,774,938 | +0.06(+0.63%) |
Apr 25, 2003 | 9.061 | 9.069 | 8.894 | 9.019 | 12,146,426 | -0.10(-1.06%) |
Apr 24, 2003 | 9.125 | 9.218 | 9.106 | 9.115 | 10,312,354 | -0.11(-1.23%) |
Apr 23, 2003 | 9.232 | 9.251 | 9.093 | 9.229 | 13,306,342 | -0.04(-0.43%) |
Apr 22, 2003 | 9.201 | 9.298 | 9.097 | 9.269 | 11,866,641 | +0.07(+0.74%) |
Apr 21, 2003 | 9.165 | 9.201 | 9.097 | 9.201 | 9,513,418 | +0.09(+0.98%) |
Apr 17, 2003 | 9.026 | 9.115 | 9.026 | 9.111 | 7,992,522 | +0.08(+0.87%) |
Apr 16, 2003 | 9.161 | 9.161 | 9.003 | 9.033 | 10,073,692 | -0.08(-0.83%) |
Apr 15, 2003 | 9.083 | 9.127 | 9.012 | 9.108 | 10,077,207 | +0.02(+0.17%) |
Apr 14, 2003 | 9.043 | 9.164 | 9.027 | 9.093 | 7,892,699 | +0.05(+0.57%) |
Apr 11, 2003 | 9.098 | 9.130 | 8.997 | 9.042 | 9,401,293 | -0.07(-0.81%) |
Apr 10, 2003 | 9.125 | 9.143 | 9.046 | 9.115 | 6,982,692 | -0.02(-0.19%) |
Apr 09, 2003 | 9.197 | 9.285 | 9.104 | 9.133 | 9,697,247 | +0.00(+0.00%) |
Apr 08, 2003 | 9.118 | 9.178 | 9.088 | 9.133 | 9,549,621 | -0.03(-0.31%) |
Apr 07, 2003 | 9.353 | 9.362 | 9.147 | 9.161 | 13,386,130 | -0.08(-0.83%) |
Apr 04, 2003 | 9.211 | 9.239 | 9.148 | 9.238 | 9,622,731 | +0.08(+0.84%) |
Apr 03, 2003 | 9.211 | 9.288 | 9.133 | 9.161 | 12,344,315 | -0.10(-1.04%) |
Apr 02, 2003 | 9.369 | 9.382 | 9.231 | 9.258 | 8,906,747 | -0.06(-0.63%) |
Apr 01, 2003 | 9.219 | 9.349 | 9.211 | 9.316 | 9,801,639 | +0.12(+1.30%) |
Mar 31, 2003 | 9.218 | 9.276 | 9.147 | 9.197 | 13,164,340 | -0.09(-0.92%) |
Mar 28, 2003 | 9.246 | 9.353 | 9.239 | 9.282 | 9,683,539 | +0.01(+0.08%) |
Mar 27, 2003 | 9.275 | 9.372 | 9.218 | 9.275 | 11,800,561 | -0.09(-0.91%) |
Mar 26, 2003 | 9.424 | 9.440 | 9.332 | 9.360 | 12,773,132 | -0.03(-0.33%) |
Mar 25, 2003 | 9.279 | 9.424 | 9.262 | 9.391 | 12,264,878 | +0.15(+1.60%) |
Mar 24, 2003 | 9.325 | 9.377 | 9.204 | 9.244 | 11,014,278 | -0.15(-1.55%) |
Mar 21, 2003 | 9.481 | 9.481 | 9.340 | 9.389 | 18,677,806 | +0.03(+0.30%) |
Mar 20, 2003 | 9.364 | 9.451 | 9.295 | 9.360 | 14,510,194 | -0.00(-0.05%) |
Mar 19, 2003 | 9.346 | 9.403 | 9.298 | 9.364 | 14,988,220 | +0.03(+0.30%) |
Mar 18, 2003 | 9.205 | 9.360 | 9.113 | 9.336 | 14,302,815 | +0.13(+1.42%) |
Mar 17, 2003 | 9.047 | 9.268 | 9.047 | 9.205 | 14,205,101 | +0.07(+0.81%) |
Mar 14, 2003 | 9.079 | 9.140 | 8.983 | 9.131 | 11,693,708 | +0.08(+0.83%) |
Mar 13, 2003 | 9.125 | 9.125 | 9.009 | 9.056 | 12,481,748 | +0.09(+0.97%) |
Mar 12, 2003 | 9.067 | 9.067 | 8.777 | 8.969 | 16,420,189 | -0.10(-1.08%) |
Mar 11, 2003 | 9.182 | 9.198 | 9.040 | 9.067 | 10,263,497 | -0.02(-0.25%) |
Mar 10, 2003 | 9.275 | 9.305 | 9.073 | 9.090 | 12,205,477 | -0.19(-2.08%) |
Mar 07, 2003 | 9.218 | 9.349 | 9.143 | 9.283 | 13,217,415 | -0.02(-0.18%) |
Mar 06, 2003 | 9.383 | 9.393 | 9.249 | 9.300 | 13,053,973 | -0.08(-0.86%) |
Mar 05, 2003 | 9.218 | 9.382 | 9.194 | 9.382 | 12,401,608 | +0.18(+2.01%) |
Mar 04, 2003 | 9.204 | 9.236 | 9.172 | 9.197 | 7,759,836 | +0.02(+0.17%) |
Mar 03, 2003 | 9.180 | 9.253 | 9.155 | 9.181 | 8,816,765 | +0.05(+0.58%) |
Feb 28, 2003 | 9.127 | 9.207 | 9.114 | 9.128 | 11,116,913 | +0.00(+0.02%) |
Feb 27, 2003 | 9.209 | 9.209 | 9.073 | 9.127 | 13,110,914 | +0.01(+0.12%) |
Feb 26, 2003 | 9.093 | 9.209 | 9.069 | 9.115 | 9,070,541 | -0.02(-0.17%) |
Feb 25, 2003 | 9.164 | 9.239 | 9.053 | 9.131 | 12,221,997 | -0.03(-0.34%) |
Feb 24, 2003 | 9.128 | 9.202 | 9.100 | 9.162 | 11,827,625 | +0.05(+0.56%) |
Feb 21, 2003 | 9.118 | 9.232 | 9.032 | 9.111 | 11,513,745 | +0.08(+0.87%) |
Feb 20, 2003 | 9.246 | 9.282 | 9.033 | 9.033 | 11,014,981 | -0.13(-1.41%) |
Feb 19, 2003 | 9.106 | 9.178 | 9.106 | 9.162 | 7,497,625 | +0.06(+0.64%) |
Feb 18, 2003 | 9.150 | 9.214 | 9.080 | 9.104 | 9,461,397 | +0.04(+0.42%) |
Feb 14, 2003 | 8.969 | 9.115 | 8.932 | 9.066 | 8,173,188 | +0.10(+1.16%) |
Feb 13, 2003 | 8.948 | 9.040 | 8.851 | 8.962 | 8,571,074 | -0.01(-0.13%) |
Feb 12, 2003 | 9.080 | 9.118 | 8.955 | 8.973 | 7,904,298 | -0.21(-2.25%) |
Feb 11, 2003 | 9.261 | 9.349 | 9.104 | 9.180 | 11,289,846 | -0.06(-0.63%) |
Feb 10, 2003 | 9.083 | 9.238 | 9.069 | 9.238 | 9,513,418 | +0.17(+1.91%) |
Feb 07, 2003 | 9.189 | 9.228 | 8.997 | 9.064 | 9,807,615 | -0.13(-1.44%) |
Feb 06, 2003 | 9.256 | 9.256 | 9.043 | 9.197 | 10,107,084 | -0.06(-0.65%) |
Feb 05, 2003 | 9.360 | 9.380 | 9.180 | 9.256 | 12,872,956 | -0.06(-0.61%) |
Feb 04, 2003 | 9.218 | 9.391 | 9.138 | 9.313 | 13,076,468 | -0.03(-0.27%) |
Feb 03, 2003 | 9.162 | 9.349 | 9.140 | 9.339 | 13,038,859 | +0.18(+1.94%) |
Jan 31, 2003 | 8.855 | 9.228 | 8.835 | 9.161 | 29,725,828 | +0.03(+0.31%) |
Jan 30, 2003 | 9.315 | 9.352 | 9.039 | 9.133 | 12,923,570 | -0.16(-1.68%) |
Jan 29, 2003 | 9.100 | 9.346 | 9.054 | 9.289 | 17,465,168 | +0.33(+3.73%) |
Jan 28, 2003 | 8.851 | 9.019 | 8.834 | 8.955 | 12,934,466 | +0.16(+1.78%) |
Jan 27, 2003 | 9.026 | 9.054 | 8.721 | 8.798 | 17,077,122 | -0.24(-2.66%) |
Jan 24, 2003 | 9.222 | 9.242 | 9.000 | 9.039 | 12,721,463 | -0.20(-2.20%) |
Jan 23, 2003 | 9.310 | 9.320 | 9.197 | 9.242 | 14,413,534 | -0.10(-1.11%) |
Jan 22, 2003 | 9.446 | 9.471 | 9.337 | 9.346 | 15,654,644 | -0.16(-1.72%) |
Jan 21, 2003 | 9.690 | 9.690 | 9.505 | 9.510 | 11,163,662 | -0.18(-1.85%) |
Jan 17, 2003 | 9.719 | 9.787 | 9.648 | 9.689 | 8,794,622 | -0.03(-0.31%) |
Jan 16, 2003 | 9.766 | 9.815 | 9.716 | 9.719 | 8,404,820 | +0.02(+0.25%) |
Jan 15, 2003 | 9.770 | 9.773 | 9.659 | 9.694 | 8,174,594 | -0.05(-0.51%) |
Jan 14, 2003 | 9.706 | 9.749 | 9.609 | 9.744 | 9,066,323 | +0.05(+0.47%) |
Jan 13, 2003 | 9.784 | 9.798 | 9.643 | 9.699 | 11,662,777 | -0.06(-0.63%) |
Jan 10, 2003 | 9.744 | 9.807 | 9.680 | 9.760 | 9,882,833 | -0.07(-0.74%) |
Jan 09, 2003 | 9.694 | 9.845 | 9.683 | 9.832 | 9,153,492 | +0.15(+1.57%) |
Jan 08, 2003 | 9.739 | 9.750 | 9.616 | 9.680 | 10,714,106 | -0.06(-0.58%) |
Jan 07, 2003 | 9.922 | 9.943 | 9.675 | 9.737 | 14,772,054 | -0.21(-2.07%) |
Jan 06, 2003 | 9.721 | 10.01 | 9.702 | 9.943 | 13,639,906 | +0.22(+2.28%) |
Jan 03, 2003 | 9.648 | 9.729 | 9.616 | 9.721 | 8,713,427 | +0.07(+0.77%) |
Jan 02, 2003 | 9.559 | 9.650 | 9.500 | 9.648 | 7,671,963 | +0.19(+2.02%) |
Dec 31, 2002 | 9.454 | 9.494 | 9.374 | 9.457 | 8,313,081 | -0.02(-0.26%) |
Dec 30, 2002 | 9.431 | 9.510 | 9.431 | 9.481 | 6,795,348 | +0.11(+1.14%) |
Dec 27, 2002 | 9.518 | 9.545 | 9.350 | 9.374 | 7,103,956 | -0.14(-1.51%) |
Dec 26, 2002 | 9.502 | 9.601 | 9.467 | 9.518 | 6,031,210 | +0.04(+0.39%) |
Dec 24, 2002 | 9.510 | 9.545 | 9.481 | 9.481 | 3,592,575 | -0.02(-0.18%) |
Dec 23, 2002 | 9.524 | 9.602 | 9.488 | 9.498 | 8,915,534 | +0.02(+0.18%) |
Dec 20, 2002 | 9.424 | 9.545 | 9.424 | 9.481 | 14,935,848 | +0.06(+0.60%) |
Dec 19, 2002 | 9.519 | 9.616 | 9.374 | 9.424 | 14,538,665 | -0.17(-1.75%) |
Dec 18, 2002 | 9.630 | 9.630 | 9.502 | 9.592 | 8,673,709 | -0.07(-0.69%) |
Dec 17, 2002 | 9.751 | 9.787 | 9.623 | 9.659 | 9,524,314 | -0.08(-0.80%) |
Dec 16, 2002 | 9.680 | 9.834 | 9.643 | 9.737 | 12,885,961 | +0.12(+1.21%) |
Dec 13, 2002 | 9.666 | 9.741 | 9.611 | 9.620 | 9,959,810 | -0.03(-0.35%) |
Dec 12, 2002 | 9.623 | 9.692 | 9.581 | 9.655 | 7,347,539 | +0.00(+0.03%) |
Dec 11, 2002 | 9.602 | 9.700 | 9.561 | 9.652 | 9,350,678 | -0.09(-0.88%) |
Dec 10, 2002 | 9.598 | 9.743 | 9.518 | 9.737 | 9,922,552 | +0.16(+1.68%) |
Dec 09, 2002 | 9.727 | 9.813 | 9.518 | 9.576 | 10,341,879 | -0.15(-1.51%) |
Dec 06, 2002 | 9.667 | 9.723 | 9.548 | 9.723 | 8,023,805 | +0.06(+0.59%) |
Dec 05, 2002 | 9.744 | 9.815 | 9.602 | 9.666 | 10,250,843 | +0.02(+0.22%) |
Dec 04, 2002 | 9.554 | 9.670 | 9.467 | 9.645 | 10,484,584 | +0.09(+0.97%) |
Dec 03, 2002 | 9.538 | 9.652 | 9.502 | 9.552 | 9,304,984 | +0.07(+0.74%) |
Dec 02, 2002 | 9.559 | 9.595 | 9.440 | 9.482 | 13,734,457 | -0.05(-0.55%) |
Nov 29, 2002 | 9.495 | 9.542 | 9.488 | 9.535 | 4,968,305 | +0.02(+0.22%) |
Nov 27, 2002 | 9.428 | 9.609 | 9.428 | 9.514 | 9,618,865 | +0.09(+0.91%) |
Nov 26, 2002 | 9.566 | 9.612 | 9.418 | 9.428 | 13,748,165 | -0.21(-2.17%) |
Nov 25, 2002 | 9.488 | 9.699 | 9.417 | 9.638 | 12,728,142 | +0.19(+1.99%) |
Nov 22, 2002 | 9.566 | 9.602 | 9.438 | 9.450 | 13,040,616 | -0.17(-1.73%) |
Nov 21, 2002 | 9.716 | 9.727 | 9.515 | 9.616 | 13,395,972 | -0.06(-0.66%) |
Nov 20, 2002 | 9.602 | 9.702 | 9.461 | 9.680 | 13,014,606 | +0.07(+0.77%) |
Nov 19, 2002 | 9.638 | 9.744 | 9.566 | 9.606 | 9,372,822 | -0.04(-0.40%) |
Nov 18, 2002 | 9.623 | 9.670 | 9.545 | 9.645 | 10,487,396 | +0.04(+0.37%) |
Nov 15, 2002 | 9.502 | 9.630 | 9.494 | 9.609 | 11,842,739 | +0.05(+0.52%) |
Nov 14, 2002 | 9.502 | 9.605 | 9.446 | 9.559 | 12,597,739 | +0.10(+1.05%) |
Nov 13, 2002 | 9.467 | 9.571 | 9.305 | 9.460 | 13,033,938 | -0.10(-1.04%) |
Nov 12, 2002 | 9.673 | 9.673 | 9.502 | 9.559 | 8,906,044 | +0.00(+0.03%) |
Nov 11, 2002 | 9.566 | 9.672 | 9.529 | 9.556 | 7,923,279 | -0.05(-0.47%) |
Nov 08, 2002 | 9.666 | 9.723 | 9.545 | 9.602 | 11,390,724 | +0.00(+0.00%) |
Nov 07, 2002 | 9.794 | 9.877 | 9.545 | 9.602 | 12,866,629 | -0.24(-2.40%) |
Nov 06, 2002 | 9.822 | 9.881 | 9.675 | 9.838 | 13,107,751 | -0.02(-0.20%) |
Nov 05, 2002 | 9.665 | 9.872 | 9.599 | 9.858 | 12,654,329 | +0.19(+2.00%) |
Nov 04, 2002 | 9.886 | 9.908 | 9.629 | 9.665 | 13,916,528 | -0.13(-1.32%) |
Nov 01, 2002 | 9.638 | 9.856 | 9.632 | 9.794 | 21,422,588 | +0.17(+1.80%) |
Oct 31, 2002 | 10.04 | 10.04 | 9.431 | 9.620 | 38,080,032 | -0.54(-5.28%) |
Oct 30, 2002 | 10.09 | 10.27 | 10.06 | 10.16 | 11,006,546 | +0.18(+1.78%) |
Oct 29, 2002 | 10.35 | 10.35 | 9.925 | 9.979 | 13,850,800 | -0.49(-4.66%) |
Oct 28, 2002 | 10.43 | 10.55 | 10.36 | 10.47 | 9,810,427 | +0.05(+0.48%) |
Oct 25, 2002 | 10.35 | 10.48 | 10.33 | 10.42 | 9,016,412 | -0.02(-0.16%) |
Oct 24, 2002 | 10.46 | 10.55 | 10.34 | 10.43 | 10,318,681 | +0.05(+0.48%) |
Oct 23, 2002 | 10.16 | 10.39 | 10.04 | 10.38 | 11,843,091 | +0.18(+1.74%) |
Oct 22, 2002 | 10.41 | 10.44 | 10.08 | 10.21 | 12,069,099 | -0.38(-3.60%) |
Oct 21, 2002 | 10.61 | 10.73 | 10.51 | 10.59 | 7,310,632 | -0.07(-0.63%) |
Oct 18, 2002 | 10.56 | 10.67 | 10.41 | 10.65 | 4,428,769 | +0.09(+0.81%) |
Oct 17, 2002 | 10.63 | 10.70 | 10.53 | 10.57 | 8,825,553 | +0.10(+0.95%) |
Oct 16, 2002 | 10.57 | 10.69 | 10.39 | 10.47 | 7,692,350 | -0.10(-0.98%) |
Oct 15, 2002 | 10.46 | 10.57 | 10.39 | 10.57 | 12,296,513 | +0.24(+2.31%) |
Oct 14, 2002 | 10.24 | 10.35 | 10.14 | 10.33 | 7,034,713 | +0.10(+0.93%) |
Oct 11, 2002 | 10.21 | 10.34 | 10.13 | 10.24 | 7,977,056 | +0.10(+0.95%) |
Oct 10, 2002 | 9.694 | 10.17 | 9.694 | 10.14 | 10,765,072 | +0.41(+4.16%) |
Oct 09, 2002 | 9.803 | 9.929 | 9.692 | 9.737 | 10,540,822 | -0.16(-1.65%) |
Oct 08, 2002 | 10.06 | 10.12 | 9.815 | 9.901 | 13,155,202 | -0.13(-1.28%) |
Oct 07, 2002 | 10.21 | 10.34 | 10.03 | 10.03 | 11,740,456 | -0.06(-0.56%) |
Oct 04, 2002 | 10.41 | 10.41 | 10.01 | 10.09 | 11,196,702 | -0.20(-1.99%) |
Oct 03, 2002 | 10.23 | 10.44 | 10.16 | 10.29 | 12,379,816 | +0.11(+1.03%) |
Oct 02, 2002 | 10.21 | 10.50 | 10.08 | 10.19 | 5,483,238 | -0.07(-0.71%) |
Oct 01, 2002 | 9.936 | 10.33 | 9.908 | 10.26 | 12,680,691 | +0.41(+4.13%) |
Sep 30, 2002 | 10.10 | 10.10 | 9.702 | 9.851 | 15,265,545 | -0.24(-2.42%) |
Sep 27, 2002 | 10.36 | 10.47 | 10.02 | 10.10 | 9,425,897 | -0.32(-3.05%) |
Sep 26, 2002 | 10.12 | 10.42 | 10.12 | 10.41 | 10,747,498 | +0.43(+4.32%) |
Sep 25, 2002 | 9.774 | 10.00 | 9.716 | 9.982 | 9,802,342 | +0.21(+2.14%) |
Sep 24, 2002 | 9.865 | 9.909 | 9.747 | 9.773 | 10,235,729 | -0.14(-1.42%) |
Sep 23, 2002 | 9.965 | 10.07 | 9.813 | 9.914 | 8,932,405 | -0.12(-1.22%) |
Sep 20, 2002 | 10.06 | 10.10 | 9.959 | 10.04 | 13,495,092 | +0.09(+0.89%) |
Sep 19, 2002 | 10.06 | 10.19 | 9.932 | 9.948 | 7,150,704 | -0.19(-1.84%) |
Sep 18, 2002 | 10.15 | 10.28 | 10.00 | 10.13 | 7,687,078 | -0.02(-0.18%) |
Sep 17, 2002 | 10.49 | 10.49 | 10.09 | 10.15 | 11,250,831 | -0.37(-3.55%) |
Sep 16, 2002 | 10.38 | 10.54 | 10.33 | 10.53 | 7,200,616 | +0.12(+1.11%) |
Sep 13, 2002 | 10.24 | 10.44 | 10.21 | 10.41 | 7,685,320 | +0.01(+0.10%) |
Sep 12, 2002 | 10.56 | 10.59 | 10.36 | 10.40 | 10,565,426 | -0.18(-1.69%) |
Sep 11, 2002 | 10.88 | 10.88 | 10.54 | 10.58 | 4,358,471 | -0.14(-1.31%) |
Sep 10, 2002 | 10.56 | 10.74 | 10.56 | 10.72 | 1,195,064 | +0.19(+1.85%) |
Sep 09, 2002 | 10.61 | 10.62 | 10.47 | 10.53 | 8,491,638 | -0.10(-0.94%) |
Sep 06, 2002 | 10.56 | 10.70 | 10.47 | 10.63 | 5,518,387 | +0.21(+2.06%) |
Sep 05, 2002 | 10.35 | 10.45 | 10.23 | 10.41 | 8,777,399 | -0.04(-0.40%) |
Sep 04, 2002 | 10.38 | 10.48 | 9.986 | 10.45 | 13,464,513 | +0.15(+1.49%) |
Sep 03, 2002 | 10.70 | 10.71 | 10.26 | 10.30 | 13,944,999 | -0.60(-5.52%) |
Aug 30, 2002 | 10.71 | 11.02 | 10.71 | 10.90 | 7,158,086 | +0.08(+0.74%) |
Aug 29, 2002 | 10.85 | 10.92 | 10.71 | 10.82 | 6,537,707 | -0.13(-1.21%) |
Aug 28, 2002 | 10.99 | 11.02 | 10.83 | 10.95 | 10,855,757 | -0.16(-1.41%) |
Aug 27, 2002 | 11.28 | 11.38 | 11.09 | 11.11 | 8,881,439 | -0.14(-1.23%) |
Aug 26, 2002 | 11.10 | 11.30 | 11.02 | 11.25 | 8,831,176 | +0.09(+0.82%) |
Aug 23, 2002 | 11.10 | 11.23 | 11.02 | 11.16 | 7,629,082 | -0.04(-0.37%) |
Aug 22, 2002 | 10.97 | 11.24 | 10.92 | 11.20 | 8,268,090 | +0.27(+2.43%) |
Aug 21, 2002 | 10.75 | 10.98 | 10.65 | 10.93 | 11,057,512 | +0.21(+1.99%) |
Aug 20, 2002 | 10.80 | 10.89 | 10.53 | 10.72 | 12,884,906 | -0.22(-2.04%) |
Aug 16, 2002 | 10.94 | 11.00 | 10.88 | 10.94 | 7,908,165 | -0.13(-1.19%) |
Aug 15, 2002 | 10.99 | 11.17 | 10.95 | 11.07 | 10,427,642 | +0.06(+0.58%) |
Aug 14, 2002 | 10.80 | 11.03 | 10.67 | 11.01 | 11,454,695 | +0.30(+2.79%) |
Aug 13, 2002 | 10.67 | 10.89 | 10.58 | 10.71 | 9,997,068 | +0.04(+0.33%) |
Aug 12, 2002 | 10.63 | 10.75 | 10.49 | 10.68 | 7,390,772 | +0.44(+4.31%) |
Aug 07, 2002 | 10.16 | 10.30 | 9.979 | 10.23 | 8,444,186 | +0.20(+1.96%) |
Aug 06, 2002 | 9.830 | 10.21 | 9.795 | 10.04 | 11,514,800 | +0.36(+3.69%) |
Aug 05, 2002 | 10.07 | 10.22 | 9.616 | 9.682 | 11,313,748 | -0.39(-3.87%) |
Aug 02, 2002 | 10.10 | 10.23 | 9.939 | 10.07 | 12,971,373 | +0.04(+0.35%) |
Aug 01, 2002 | 10.49 | 10.54 | 9.951 | 10.04 | 17,605,060 | -0.63(-5.93%) |
Jul 31, 2002 | 10.31 | 10.67 | 10.21 | 10.67 | 23,191,284 | +0.28(+2.74%) |
Jul 30, 2002 | 10.38 | 10.49 | 10.18 | 10.38 | 19,819,444 | -0.20(-1.86%) |
Jul 29, 2002 | 10.24 | 10.59 | 10.17 | 10.58 | 13,225,851 | +0.51(+5.04%) |
Jul 26, 2002 | 9.951 | 10.08 | 9.793 | 10.07 | 10,949,253 | +0.16(+1.59%) |
Jul 25, 2002 | 9.908 | 10.04 | 9.723 | 9.915 | 17,360,072 | -0.13(-1.28%) |
Jul 24, 2002 | 9.524 | 10.09 | 9.337 | 10.04 | 27,306,876 | +0.52(+5.44%) |
Jul 23, 2002 | 9.922 | 10.04 | 9.498 | 9.525 | 24,467,544 | -0.36(-3.68%) |
Jul 22, 2002 | 10.48 | 10.65 | 9.815 | 9.889 | 22,533,648 | -0.71(-6.68%) |
Jul 19, 2002 | 11.11 | 11.16 | 10.38 | 10.60 | 21,506,594 | -0.83(-7.22%) |
Jul 17, 2002 | 11.46 | 11.62 | 11.34 | 11.42 | 12,399,148 | -0.36(-3.02%) |
Jul 12, 2002 | 11.81 | 11.86 | 11.62 | 11.78 | 14,070,832 | +0.02(+0.18%) |
Jul 11, 2002 | 12.07 | 12.16 | 11.74 | 11.76 | 16,106,308 | -0.32(-2.62%) |
Jul 10, 2002 | 12.43 | 12.44 | 11.98 | 12.07 | 12,566,808 | -0.30(-2.39%) |
Jul 09, 2002 | 12.50 | 12.51 | 12.28 | 12.37 | 6,984,450 | -0.16(-1.28%) |
Jul 08, 2002 | 12.46 | 12.53 | 12.34 | 12.53 | 7,619,592 | +0.03(+0.20%) |
Jul 05, 2002 | 12.46 | 12.50 | 12.30 | 12.50 | 6,282,174 | +0.17(+1.38%) |
Jul 04, 2002 | 12.48 | 12.56 | 12.26 | 12.33 | 9,268,430 | +0.00(+0.00%) |
Jul 03, 2002 | 12.48 | 12.56 | 12.26 | 12.33 | 9,264,915 | -0.16(-1.25%) |
Jul 02, 2002 | 12.60 | 12.65 | 12.40 | 12.49 | 9,267,727 | -0.11(-0.90%) |
Jul 01, 2002 | 12.59 | 12.63 | 12.48 | 12.60 | 10,056,821 | +0.01(+0.11%) |
Jun 28, 2002 | 12.52 | 12.62 | 12.46 | 12.59 | 10,772,454 | +0.12(+0.99%) |
Jun 27, 2002 | 12.27 | 12.49 | 12.24 | 12.47 | 8,132,415 | +0.20(+1.60%) |
Jun 26, 2002 | 12.16 | 12.34 | 12.09 | 12.27 | 12,136,585 | +0.04(+0.29%) |
Jun 25, 2002 | 12.58 | 12.59 | 12.21 | 12.23 | 10,037,840 | -0.23(-1.88%) |
Jun 21, 2002 | 12.27 | 12.51 | 12.27 | 12.47 | 12,284,562 | +0.05(+0.37%) |
Jun 20, 2002 | 12.48 | 12.60 | 12.42 | 12.42 | 10,094,430 | +0.10(+0.84%) |
Jun 19, 2002 | 12.55 | 12.61 | 12.32 | 12.32 | 10,562,614 | -0.26(-2.07%) |
Jun 18, 2002 | 12.54 | 12.62 | 12.50 | 12.58 | 7,235,062 | -0.04(-0.30%) |
Jun 17, 2002 | 12.45 | 12.62 | 12.34 | 12.62 | 8,451,216 | +0.27(+2.22%) |
Jun 14, 2002 | 12.34 | 12.38 | 12.17 | 12.34 | 8,760,176 | +0.00(+0.02%) |
Jun 12, 2002 | 12.34 | 12.43 | 12.24 | 12.34 | 9,098,660 | +0.05(+0.41%) |
Jun 11, 2002 | 12.36 | 12.38 | 12.23 | 12.29 | 6,658,970 | +0.01(+0.06%) |
Jun 10, 2002 | 12.39 | 12.41 | 12.21 | 12.28 | 7,781,628 | -0.13(-1.03%) |
Jun 07, 2002 | 12.23 | 12.43 | 12.21 | 12.41 | 8,522,217 | +0.18(+1.50%) |
Jun 06, 2002 | 12.50 | 12.55 | 12.17 | 12.23 | 8,409,740 | -0.17(-1.36%) |