Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.28 | 12.47 | 12.24 | 12.45 | 4,647,670 | +0.25(+2.04%) |
May 29, 2003 | 12.35 | 12.39 | 12.18 | 12.20 | 2,202,016 | -0.13(-1.07%) |
May 28, 2003 | 12.29 | 12.41 | 12.24 | 12.33 | 21,649,476 | +0.15(+1.21%) |
May 27, 2003 | 11.84 | 12.22 | 11.84 | 12.19 | 5,166,116 | +0.22(+1.82%) |
May 23, 2003 | 11.96 | 11.98 | 11.87 | 11.97 | 3,177,752 | +0.05(+0.38%) |
May 22, 2003 | 11.91 | 11.99 | 11.86 | 11.92 | 8,033,551 | +0.04(+0.30%) |
May 21, 2003 | 11.79 | 11.93 | 11.77 | 11.89 | 5,431,258 | +0.03(+0.21%) |
May 20, 2003 | 11.94 | 11.94 | 11.74 | 11.86 | 6,667,599 | +0.01(+0.09%) |
May 19, 2003 | 12.17 | 12.17 | 11.84 | 11.85 | 4,895,057 | -0.33(-2.71%) |
May 16, 2003 | 12.10 | 12.24 | 12.05 | 12.18 | 5,404,625 | +0.03(+0.25%) |
May 15, 2003 | 12.10 | 12.16 | 12.02 | 12.15 | 4,544,296 | +0.12(+1.01%) |
May 14, 2003 | 12.14 | 12.14 | 11.97 | 12.03 | 2,153,091 | -0.01(-0.04%) |
May 13, 2003 | 12.06 | 12.14 | 12.00 | 12.03 | 3,353,132 | -0.04(-0.29%) |
May 12, 2003 | 11.87 | 12.11 | 11.85 | 12.07 | 1,169,858 | +0.14(+1.15%) |
May 09, 2003 | 11.91 | 11.95 | 11.77 | 11.93 | 3,684,559 | +0.08(+0.64%) |
May 08, 2003 | 11.76 | 11.99 | 11.76 | 11.86 | 15,729,954 | -0.14(-1.14%) |
May 07, 2003 | 12.04 | 12.11 | 11.94 | 11.99 | 1,942,398 | -0.08(-0.63%) |
May 06, 2003 | 12.01 | 12.16 | 11.97 | 12.07 | 4,298,291 | +0.09(+0.76%) |
May 05, 2003 | 12.13 | 12.13 | 11.94 | 11.98 | 2,370,096 | -0.05(-0.42%) |
May 02, 2003 | 11.76 | 12.15 | 11.76 | 12.03 | 22,424,384 | +0.19(+1.58%) |
May 01, 2003 | 11.84 | 11.89 | 11.64 | 11.84 | 2,955,617 | -0.00(-0.04%) |
Apr 30, 2003 | 11.75 | 11.90 | 11.73 | 11.85 | 2,897,420 | +0.03(+0.21%) |
Apr 29, 2003 | 11.89 | 11.93 | 11.70 | 11.82 | 5,139,878 | +0.02(+0.13%) |
Apr 28, 2003 | 11.63 | 11.86 | 11.62 | 11.81 | 870,982 | +0.20(+1.75%) |
Apr 25, 2003 | 11.76 | 11.76 | 11.57 | 11.60 | 3,133,562 | -0.13(-1.08%) |
Apr 24, 2003 | 11.96 | 11.96 | 11.66 | 11.73 | 3,749,661 | -0.25(-2.07%) |
Apr 23, 2003 | 11.94 | 12.01 | 11.82 | 11.98 | 8,577,052 | +0.09(+0.72%) |
Apr 22, 2003 | 11.49 | 11.90 | 11.45 | 11.89 | 3,505,431 | +0.35(+3.08%) |
Apr 21, 2003 | 11.56 | 11.61 | 11.49 | 11.54 | 968,437 | -0.04(-0.35%) |
Apr 17, 2003 | 11.45 | 11.58 | 11.36 | 11.58 | 1,603,869 | +0.20(+1.78%) |
Apr 16, 2003 | 11.69 | 11.69 | 11.35 | 11.37 | 4,498,923 | -0.16(-1.36%) |
Apr 15, 2003 | 11.41 | 11.56 | 11.32 | 11.53 | 1,513,713 | +0.19(+1.70%) |
Apr 14, 2003 | 11.13 | 11.40 | 11.13 | 11.34 | 2,217,206 | +0.22(+2.01%) |
Apr 11, 2003 | 11.24 | 11.31 | 11.08 | 11.12 | 2,514,898 | -0.01(-0.05%) |
Apr 10, 2003 | 11.08 | 11.12 | 11.00 | 11.12 | 1,251,925 | +0.09(+0.83%) |
Apr 09, 2003 | 11.20 | 11.33 | 11.00 | 11.03 | 1,795,623 | -0.16(-1.41%) |
Apr 08, 2003 | 11.23 | 11.24 | 11.11 | 11.19 | 1,084,239 | +0.00(+0.00%) |
Apr 07, 2003 | 11.51 | 11.52 | 11.14 | 11.19 | 11,642,356 | +0.04(+0.36%) |
Apr 04, 2003 | 11.11 | 11.18 | 11.07 | 11.15 | 2,115,213 | +0.11(+1.01%) |
Apr 03, 2003 | 11.20 | 11.20 | 10.99 | 11.04 | 3,011,052 | -0.05(-0.46%) |
Apr 02, 2003 | 11.03 | 11.17 | 10.99 | 11.09 | 3,000,597 | +0.28(+2.63%) |
Apr 01, 2003 | 10.59 | 10.82 | 10.55 | 10.80 | 1,000,988 | +0.28(+2.65%) |
Mar 31, 2003 | 10.54 | 10.70 | 10.52 | 10.52 | 1,314,462 | -0.25(-2.35%) |
Mar 28, 2003 | 10.70 | 10.81 | 10.70 | 10.78 | 1,446,441 | -0.01(-0.09%) |
Mar 27, 2003 | 10.72 | 10.88 | 10.68 | 10.79 | 460,841 | -0.07(-0.61%) |
Mar 26, 2003 | 10.85 | 10.92 | 10.78 | 10.85 | 2,786,156 | -0.05(-0.46%) |
Mar 25, 2003 | 10.86 | 10.98 | 10.78 | 10.90 | 2,920,896 | +0.08(+0.75%) |
Mar 24, 2003 | 10.90 | 10.97 | 10.80 | 10.82 | 1,507,795 | -0.39(-3.48%) |
Mar 21, 2003 | 11.10 | 11.24 | 10.93 | 11.21 | 1,931,153 | +0.23(+2.08%) |
Mar 20, 2003 | 10.90 | 11.06 | 10.72 | 10.98 | 1,963,704 | +0.02(+0.14%) |
Mar 19, 2003 | 10.80 | 10.97 | 10.79 | 10.97 | 3,392,193 | +0.16(+1.45%) |
Mar 18, 2003 | 10.87 | 10.87 | 10.71 | 10.81 | 2,600,123 | +0.06(+0.57%) |
Mar 17, 2003 | 10.32 | 10.80 | 10.32 | 10.75 | 3,440,526 | +0.32(+3.06%) |
Mar 14, 2003 | 10.44 | 10.54 | 10.33 | 10.43 | 3,193,732 | +0.05(+0.44%) |
Mar 13, 2003 | 10.24 | 10.39 | 10.08 | 10.39 | 5,704,882 | +0.43(+4.28%) |
Mar 12, 2003 | 9.930 | 9.966 | 9.707 | 9.961 | 9,366,361 | +0.02(+0.15%) |
Mar 11, 2003 | 10.10 | 10.21 | 9.925 | 9.945 | 5,856,392 | -0.17(-1.65%) |
Mar 10, 2003 | 10.43 | 10.43 | 10.09 | 10.11 | 3,841,987 | -0.38(-3.62%) |
Mar 07, 2003 | 10.30 | 10.52 | 10.25 | 10.49 | 1,105,150 | +0.09(+0.88%) |
Mar 06, 2003 | 10.51 | 10.54 | 10.40 | 10.40 | 1,471,298 | -0.15(-1.39%) |
Mar 05, 2003 | 10.37 | 10.55 | 10.37 | 10.55 | 907,478 | +0.15(+1.41%) |
Mar 04, 2003 | 10.54 | 10.59 | 10.40 | 10.40 | 404,025 | -0.15(-1.44%) |
Mar 03, 2003 | 10.80 | 10.80 | 10.53 | 10.55 | 1,587,100 | -0.12(-1.09%) |
Feb 28, 2003 | 10.67 | 10.77 | 10.59 | 10.67 | 6,476,831 | +0.05(+0.48%) |
Feb 27, 2003 | 10.47 | 10.68 | 10.47 | 10.62 | 3,065,304 | +0.15(+1.45%) |
Feb 26, 2003 | 10.57 | 10.57 | 10.42 | 10.47 | 856,186 | -0.12(-1.15%) |
Feb 25, 2003 | 10.35 | 10.60 | 10.31 | 10.59 | 1,555,733 | +0.10(+0.97%) |
Feb 24, 2003 | 10.70 | 10.70 | 10.48 | 10.49 | 1,590,257 | -0.28(-2.64%) |
Feb 21, 2003 | 10.57 | 10.80 | 10.50 | 10.77 | 2,088,581 | +0.16(+1.48%) |
Feb 20, 2003 | 10.77 | 10.77 | 10.58 | 10.61 | 1,109,293 | -0.10(-0.95%) |
Feb 19, 2003 | 10.74 | 10.74 | 10.62 | 10.72 | 1,961,139 | -0.03(-0.24%) |
Feb 18, 2003 | 10.72 | 10.81 | 10.68 | 10.74 | 1,508,386 | +0.17(+1.58%) |
Feb 14, 2003 | 10.33 | 10.58 | 10.29 | 10.57 | 3,351,160 | +0.23(+2.26%) |
Feb 13, 2003 | 10.26 | 10.39 | 10.19 | 10.34 | 2,360,035 | +0.08(+0.74%) |
Feb 12, 2003 | 10.46 | 10.50 | 10.26 | 10.26 | 2,398,702 | -0.13(-1.27%) |
Feb 11, 2003 | 10.54 | 10.65 | 10.36 | 10.40 | 5,594,210 | -0.15(-1.39%) |
Feb 10, 2003 | 10.50 | 10.55 | 10.37 | 10.54 | 1,492,604 | +0.07(+0.68%) |
Feb 07, 2003 | 10.56 | 10.68 | 10.42 | 10.47 | 1,840,011 | -0.07(-0.67%) |
Feb 06, 2003 | 10.64 | 10.67 | 10.51 | 10.54 | 2,019,534 | -0.13(-1.19%) |
Feb 05, 2003 | 10.86 | 10.95 | 10.67 | 10.67 | 3,360,629 | -0.10(-0.94%) |
Feb 04, 2003 | 10.76 | 10.80 | 10.67 | 10.77 | 4,522,201 | -0.26(-2.39%) |
Feb 03, 2003 | 10.97 | 11.12 | 10.97 | 11.04 | 1,055,042 | +0.03(+0.23%) |
Jan 31, 2003 | 10.85 | 11.03 | 10.76 | 11.01 | 3,106,338 | +0.21(+1.97%) |
Jan 30, 2003 | 11.10 | 11.10 | 10.80 | 10.80 | 2,905,706 | -0.28(-2.52%) |
Jan 29, 2003 | 10.87 | 11.12 | 10.82 | 11.08 | 1,364,965 | +0.02(+0.18%) |
Jan 28, 2003 | 10.95 | 11.07 | 10.94 | 11.06 | 6,976,339 | +0.16(+1.44%) |
Jan 27, 2003 | 10.92 | 11.12 | 10.85 | 10.90 | 4,764,853 | -0.17(-1.51%) |
Jan 24, 2003 | 11.38 | 11.38 | 11.03 | 11.07 | 6,186,438 | -0.44(-3.83%) |
Jan 23, 2003 | 11.41 | 11.52 | 11.31 | 11.51 | 2,147,962 | +0.17(+1.52%) |
Jan 22, 2003 | 11.43 | 11.51 | 11.33 | 11.33 | 3,823,048 | -0.18(-1.58%) |
Jan 21, 2003 | 11.71 | 11.79 | 11.52 | 11.52 | 3,385,486 | -0.19(-1.65%) |
Jan 17, 2003 | 11.67 | 11.80 | 11.64 | 11.71 | 850,859 | -0.04(-0.30%) |
Jan 16, 2003 | 11.86 | 11.93 | 11.72 | 11.74 | 1,287,830 | -0.12(-0.98%) |
Jan 15, 2003 | 12.06 | 12.06 | 11.82 | 11.86 | 7,850,280 | -0.18(-1.47%) |
Jan 14, 2003 | 11.89 | 12.04 | 11.86 | 12.04 | 2,337,743 | +0.09(+0.76%) |
Jan 13, 2003 | 12.01 | 12.17 | 11.87 | 11.95 | 3,291,976 | +0.04(+0.30%) |
Jan 10, 2003 | 11.76 | 12.00 | 11.76 | 11.91 | 1,167,096 | -0.01(-0.04%) |
Jan 09, 2003 | 11.66 | 11.94 | 11.66 | 11.92 | 1,328,864 | +0.23(+2.00%) |
Jan 08, 2003 | 11.68 | 11.83 | 11.66 | 11.68 | 784,574 | -0.12(-1.03%) |
Jan 07, 2003 | 11.91 | 11.95 | 11.77 | 11.81 | 1,186,232 | -0.13(-1.10%) |
Jan 06, 2003 | 11.61 | 11.96 | 11.59 | 11.94 | 2,046,758 | +0.39(+3.38%) |
Jan 03, 2003 | 11.51 | 11.61 | 11.50 | 11.55 | 1,095,287 | -0.01(-0.09%) |
Jan 02, 2003 | 11.18 | 11.56 | 11.18 | 11.56 | 1,414,679 | +0.41(+3.64%) |
Dec 31, 2002 | 11.23 | 11.23 | 11.03 | 11.15 | 737,227 | -0.04(-0.36%) |
Dec 30, 2002 | 11.13 | 11.27 | 11.08 | 11.19 | 3,217,997 | +0.08(+0.73%) |
Dec 27, 2002 | 11.30 | 11.33 | 11.08 | 11.11 | 834,682 | -0.21(-1.84%) |
Dec 26, 2002 | 11.46 | 11.55 | 11.30 | 11.32 | 1,177,946 | -0.04(-0.31%) |
Dec 24, 2002 | 11.46 | 11.46 | 11.33 | 11.35 | 1,409,945 | -0.10(-0.89%) |
Dec 23, 2002 | 11.45 | 11.56 | 11.39 | 11.46 | 1,226,871 | -0.03(-0.22%) |
Dec 20, 2002 | 11.44 | 11.53 | 11.38 | 11.48 | 2,803,911 | +0.18(+1.57%) |
Dec 19, 2002 | 11.38 | 11.57 | 11.25 | 11.30 | 2,077,731 | -0.10(-0.89%) |
Dec 18, 2002 | 11.48 | 11.55 | 11.37 | 11.41 | 2,224,505 | -0.22(-1.88%) |
Dec 17, 2002 | 11.62 | 11.75 | 11.61 | 11.62 | 2,202,410 | -0.06(-0.48%) |
Dec 16, 2002 | 11.41 | 11.70 | 11.41 | 11.68 | 2,827,584 | +0.32(+2.86%) |
Dec 13, 2002 | 11.35 | 11.50 | 11.31 | 11.35 | 1,520,026 | -0.13(-1.15%) |
Dec 12, 2002 | 11.58 | 11.63 | 11.46 | 11.49 | 1,663,052 | -0.05(-0.44%) |
Dec 11, 2002 | 11.53 | 11.63 | 11.48 | 11.54 | 905,505 | +0.01(+0.09%) |
Dec 10, 2002 | 11.43 | 11.53 | 11.32 | 11.53 | 892,485 | +0.17(+1.52%) |
Dec 09, 2002 | 11.46 | 11.54 | 11.33 | 11.35 | 1,586,706 | -0.22(-1.93%) |
Dec 06, 2002 | 11.31 | 11.65 | 11.22 | 11.58 | 2,478,007 | +0.09(+0.79%) |
Dec 05, 2002 | 11.71 | 11.71 | 11.46 | 11.49 | 1,582,958 | -0.20(-1.73%) |
Dec 04, 2002 | 11.58 | 11.78 | 11.57 | 11.69 | 1,110,477 | +0.00(+0.00%) |
Dec 03, 2002 | 11.81 | 11.84 | 11.67 | 11.69 | 1,703,297 | -0.17(-1.45%) |
Dec 02, 2002 | 12.01 | 12.10 | 11.74 | 11.86 | 4,309,536 | +0.00(+0.00%) |
Nov 29, 2002 | 11.92 | 11.97 | 11.86 | 11.86 | 851,648 | -0.10(-0.85%) |
Nov 27, 2002 | 11.72 | 11.98 | 11.68 | 11.96 | 1,492,210 | +0.36(+3.10%) |
Nov 26, 2002 | 11.73 | 11.84 | 11.55 | 11.60 | 5,470,319 | -0.32(-2.72%) |
Nov 25, 2002 | 11.96 | 12.04 | 11.80 | 11.93 | 4,955,818 | -0.02(-0.17%) |
Nov 22, 2002 | 11.99 | 12.06 | 11.93 | 11.95 | 4,560,868 | -0.08(-0.67%) |
Nov 21, 2002 | 11.90 | 12.05 | 11.87 | 12.03 | 3,723,423 | +0.28(+2.37%) |
Nov 20, 2002 | 11.46 | 11.77 | 11.46 | 11.75 | 1,940,031 | +0.29(+2.52%) |
Nov 19, 2002 | 11.42 | 11.57 | 11.34 | 11.46 | 2,783,591 | +0.01(+0.04%) |
Nov 18, 2002 | 11.75 | 11.75 | 11.40 | 11.46 | 3,419,418 | -0.20(-1.74%) |
Nov 15, 2002 | 11.47 | 11.66 | 11.37 | 11.66 | 5,225,497 | +0.11(+0.92%) |
Nov 14, 2002 | 11.39 | 11.55 | 11.39 | 11.55 | 2,777,870 | +0.34(+3.03%) |
Nov 13, 2002 | 11.16 | 11.59 | 11.04 | 11.21 | 4,714,547 | -0.06(-0.50%) |
Nov 12, 2002 | 11.19 | 11.41 | 11.19 | 11.27 | 5,730,331 | +0.12(+1.05%) |
Nov 11, 2002 | 11.21 | 11.29 | 11.08 | 11.15 | 3,726,579 | -0.12(-1.08%) |
Nov 08, 2002 | 11.34 | 11.52 | 11.24 | 11.27 | 3,164,929 | -0.06(-0.54%) |
Nov 07, 2002 | 11.57 | 11.62 | 11.32 | 11.33 | 10,578,239 | -0.43(-3.62%) |
Nov 06, 2002 | 11.77 | 11.86 | 11.51 | 11.76 | 6,188,608 | +0.03(+0.22%) |
Nov 05, 2002 | 11.62 | 11.78 | 11.61 | 11.73 | 3,463,411 | +0.04(+0.35%) |
Nov 04, 2002 | 11.80 | 11.97 | 11.66 | 11.69 | 4,505,038 | +0.10(+0.83%) |
Nov 01, 2002 | 11.36 | 11.63 | 11.26 | 11.60 | 2,610,578 | +0.16(+1.42%) |
Oct 31, 2002 | 11.58 | 11.58 | 11.34 | 11.44 | 1,941,412 | -0.09(-0.79%) |
Oct 30, 2002 | 11.46 | 11.58 | 11.38 | 11.53 | 4,614,922 | +0.13(+1.11%) |
Oct 29, 2002 | 11.46 | 11.51 | 11.19 | 11.40 | 6,755,190 | -0.13(-1.10%) |
Oct 28, 2002 | 11.76 | 11.76 | 11.44 | 11.53 | 7,565,608 | -0.03(-0.26%) |
Oct 25, 2002 | 11.20 | 11.58 | 11.16 | 11.56 | 2,120,343 | +0.28(+2.52%) |
Oct 24, 2002 | 11.51 | 11.62 | 11.23 | 11.27 | 4,018,353 | -0.21(-1.81%) |
Oct 23, 2002 | 11.42 | 11.51 | 11.12 | 11.48 | 5,445,265 | +0.01(+0.04%) |
Oct 22, 2002 | 11.40 | 11.54 | 11.36 | 11.48 | 3,985,211 | -0.11(-0.92%) |
Oct 21, 2002 | 11.35 | 11.62 | 11.23 | 11.58 | 3,625,376 | +0.19(+1.65%) |
Oct 18, 2002 | 11.25 | 11.57 | 11.20 | 11.40 | 3,403,044 | -0.01(-0.09%) |
Oct 17, 2002 | 11.48 | 11.49 | 11.32 | 11.41 | 5,610,781 | +0.33(+2.97%) |
Oct 16, 2002 | 11.10 | 11.22 | 11.02 | 11.08 | 2,497,143 | -0.20(-1.80%) |
Oct 15, 2002 | 11.28 | 11.30 | 11.04 | 11.28 | 13,145,416 | +0.76(+7.18%) |
Oct 14, 2002 | 10.35 | 10.61 | 10.35 | 10.52 | 2,233,383 | +0.08(+0.73%) |
Oct 11, 2002 | 10.24 | 10.63 | 10.19 | 10.45 | 7,227,473 | +0.52(+5.26%) |
Oct 10, 2002 | 9.408 | 9.991 | 9.388 | 9.925 | 6,179,533 | +0.50(+5.27%) |
Oct 09, 2002 | 9.656 | 9.712 | 9.398 | 9.428 | 329,750,016 | -0.42(-4.22%) |
Oct 08, 2002 | 9.631 | 10.01 | 9.530 | 9.844 | 15,281,936 | +0.36(+3.85%) |
Oct 07, 2002 | 9.697 | 9.849 | 9.428 | 9.479 | 874,631,680 | -0.31(-3.16%) |
Oct 04, 2002 | 10.14 | 10.17 | 9.692 | 9.788 | 10,307,179 | -0.28(-2.77%) |
Oct 03, 2002 | 10.50 | 10.54 | 10.07 | 10.07 | 7,842,783 | -0.42(-4.01%) |
Oct 02, 2002 | 10.75 | 10.93 | 10.42 | 10.49 | 5,416,068 | -0.44(-3.99%) |
Oct 01, 2002 | 10.57 | 10.94 | 10.43 | 10.92 | 6,425,539 | +0.45(+4.26%) |
Sep 30, 2002 | 10.37 | 10.60 | 10.13 | 10.48 | 4,638,398 | +0.01(+0.10%) |
Sep 27, 2002 | 10.77 | 10.85 | 10.48 | 10.47 | 1,184,456 | -0.33(-3.10%) |
Sep 26, 2002 | 10.57 | 10.85 | 10.54 | 10.80 | 4,870,989 | +0.30(+2.90%) |
Sep 25, 2002 | 10.39 | 10.58 | 10.20 | 10.50 | 4,898,608 | +0.20(+1.97%) |
Sep 24, 2002 | 10.34 | 10.62 | 10.22 | 10.30 | 5,113,049 | -0.20(-1.93%) |
Sep 23, 2002 | 10.47 | 10.58 | 10.24 | 10.50 | 3,773,137 | +0.01(+0.05%) |
Sep 20, 2002 | 10.59 | 10.65 | 10.42 | 10.49 | 4,952,267 | -0.11(-1.00%) |
Sep 19, 2002 | 10.80 | 10.87 | 10.57 | 10.60 | 3,097,657 | -0.38(-3.46%) |
Sep 18, 2002 | 10.81 | 11.12 | 10.81 | 10.98 | 4,433,229 | -0.09(-0.82%) |
Sep 17, 2002 | 11.54 | 11.54 | 11.06 | 11.07 | 1,981,656 | -0.24(-2.15%) |
Sep 16, 2002 | 11.28 | 11.36 | 11.15 | 11.31 | 2,690,673 | -0.03(-0.22%) |
Sep 13, 2002 | 11.20 | 11.39 | 11.19 | 11.34 | 8,764,269 | +0.09(+0.77%) |
Sep 12, 2002 | 11.48 | 11.53 | 11.24 | 11.25 | 958,376 | -0.32(-2.80%) |
Sep 11, 2002 | 11.85 | 11.85 | 11.55 | 11.58 | 679,227 | -0.07(-0.57%) |
Sep 10, 2002 | 11.71 | 11.74 | 11.53 | 11.64 | 1,436,775 | -0.07(-0.61%) |
Sep 09, 2002 | 11.49 | 11.82 | 11.36 | 11.71 | 2,226,084 | +0.18(+1.58%) |
Sep 06, 2002 | 11.53 | 11.63 | 11.50 | 11.53 | 2,067,669 | +0.17(+1.52%) |
Sep 05, 2002 | 11.32 | 11.51 | 11.18 | 11.36 | 2,233,580 | -0.17(-1.49%) |
Sep 04, 2002 | 11.30 | 11.58 | 11.29 | 11.53 | 3,694,423 | +0.21(+1.88%) |
Sep 03, 2002 | 11.66 | 11.71 | 11.31 | 11.32 | 1,739,202 | -0.58(-4.90%) |
Aug 30, 2002 | 11.81 | 12.13 | 11.81 | 11.90 | 3,273,037 | +0.03(+0.21%) |
Aug 29, 2002 | 11.63 | 11.99 | 11.63 | 11.88 | 3,560,077 | +0.01(+0.09%) |
Aug 28, 2002 | 11.96 | 12.03 | 11.76 | 11.87 | 5,690,087 | -0.20(-1.64%) |
Aug 27, 2002 | 12.28 | 12.29 | 12.00 | 12.06 | 3,895,844 | -0.11(-0.92%) |
Aug 26, 2002 | 12.05 | 12.24 | 11.95 | 12.18 | 2,053,860 | +0.18(+1.48%) |
Aug 23, 2002 | 12.14 | 12.18 | 11.96 | 12.00 | 1,454,530 | -0.26(-2.11%) |
Aug 22, 2002 | 12.17 | 12.35 | 12.04 | 12.26 | 2,086,805 | +0.14(+1.17%) |
Aug 21, 2002 | 12.22 | 12.22 | 11.92 | 12.11 | 2,968,243 | +0.03(+0.21%) |
Aug 20, 2002 | 12.22 | 12.22 | 11.99 | 12.09 | 1,751,433 | +0.14(+1.14%) |
Aug 16, 2002 | 11.91 | 12.05 | 11.46 | 11.95 | 5,330,844 | -0.09(-0.72%) |
Aug 15, 2002 | 12.04 | 12.06 | 11.88 | 12.04 | 8,033,354 | +0.15(+1.24%) |
Aug 14, 2002 | 11.43 | 11.94 | 11.31 | 11.89 | 9,678,849 | +0.46(+3.99%) |
Aug 13, 2002 | 11.70 | 11.88 | 11.44 | 11.44 | 5,247,000 | -0.28(-2.38%) |
Aug 12, 2002 | 11.66 | 11.80 | 11.59 | 11.71 | 3,331,629 | +0.55(+4.95%) |
Aug 07, 2002 | 11.28 | 11.28 | 10.93 | 11.16 | 2,437,566 | +0.14(+1.29%) |
Aug 06, 2002 | 10.97 | 11.24 | 10.91 | 11.02 | 6,146,193 | +0.35(+3.28%) |
Aug 05, 2002 | 11.05 | 11.05 | 10.65 | 10.67 | 5,649,447 | -0.44(-3.93%) |
Aug 02, 2002 | 11.28 | 11.37 | 10.96 | 11.11 | 9,026,056 | -0.29(-2.54%) |
Aug 01, 2002 | 11.60 | 11.62 | 11.37 | 11.40 | 3,052,481 | -0.29(-2.47%) |
Jul 31, 2002 | 11.46 | 11.68 | 11.39 | 11.68 | 375,400,128 | +0.18(+1.54%) |
Jul 30, 2002 | 11.38 | 11.61 | 11.20 | 11.51 | 7,717,512 | +0.03(+0.22%) |
Jul 29, 2002 | 11.15 | 11.48 | 11.09 | 11.48 | 3,923,463 | +0.72(+6.69%) |
Jul 26, 2002 | 10.50 | 10.76 | 10.44 | 10.76 | 6,427,117 | +0.32(+3.06%) |
Jul 25, 2002 | 10.42 | 10.74 | 9.986 | 10.44 | 10,410,355 | -0.08(-0.72%) |
Jul 24, 2002 | 9.454 | 10.53 | 9.428 | 10.52 | 15,286,868 | +0.60(+6.03%) |
Jul 23, 2002 | 10.49 | 10.53 | 9.844 | 9.920 | 6,638,402 | -0.60(-5.69%) |
Jul 22, 2002 | 10.72 | 10.92 | 10.41 | 10.52 | 5,357,476 | -0.37(-3.40%) |
Jul 19, 2002 | 10.87 | 11.09 | 10.84 | 10.89 | 8,195,516 | -0.64(-5.54%) |
Jul 17, 2002 | 11.83 | 11.89 | 11.41 | 11.53 | 6,521,218 | -0.31(-2.61%) |
Jul 12, 2002 | 12.06 | 12.06 | 11.77 | 11.84 | 3,178,147 | -0.18(-1.48%) |
Jul 11, 2002 | 11.66 | 12.02 | 11.28 | 12.01 | 3,909,851 | +0.16(+1.37%) |
Jul 10, 2002 | 12.29 | 12.34 | 11.81 | 11.85 | 6,119,166 | -0.39(-3.19%) |
Jul 09, 2002 | 12.62 | 12.66 | 12.23 | 12.24 | 1,702,705 | -0.33(-2.62%) |
Jul 08, 2002 | 12.57 | 12.73 | 12.47 | 12.57 | 4,998,036 | -0.07(-0.52%) |
Jul 05, 2002 | 12.31 | 12.64 | 12.31 | 12.64 | 763,465 | +0.47(+3.83%) |
Jul 04, 2002 | 12.19 | 12.34 | 12.00 | 12.17 | 6,000,997 | +0.00(+0.00%) |
Jul 03, 2002 | 12.19 | 12.34 | 12.00 | 12.17 | 6,000,997 | -0.14(-1.11%) |
Jul 02, 2002 | 12.47 | 12.54 | 12.28 | 12.31 | 9,567,979 | -0.17(-1.38%) |
Jul 01, 2002 | 12.66 | 12.79 | 12.48 | 12.48 | 2,456,701 | -0.26(-2.07%) |
Jun 28, 2002 | 12.67 | 12.82 | 12.63 | 12.74 | 326,672,480 | +0.16(+1.29%) |
Jun 27, 2002 | 12.42 | 12.63 | 12.31 | 12.58 | 13,430,878 | +0.26(+2.14%) |
Jun 26, 2002 | 12.17 | 12.38 | 12.12 | 12.32 | 8,700,351 | -0.24(-1.90%) |
Jun 25, 2002 | 12.72 | 12.89 | 12.56 | 12.56 | 2,147,962 | -0.09(-0.68%) |
Jun 21, 2002 | 12.67 | 12.84 | 12.62 | 12.64 | 4,738,418 | -0.20(-1.54%) |
Jun 20, 2002 | 13.08 | 13.08 | 12.81 | 12.84 | 7,741,382 | -0.26(-2.01%) |
Jun 19, 2002 | 13.20 | 13.22 | 13.06 | 13.10 | 1,108,701 | -0.13(-0.96%) |
Jun 18, 2002 | 13.17 | 13.28 | 13.10 | 13.23 | 2,478,007 | +0.03(+0.19%) |
Jun 17, 2002 | 12.82 | 13.21 | 12.70 | 13.20 | 3,736,641 | +0.57(+4.49%) |
Jun 14, 2002 | 12.43 | 12.71 | 12.25 | 12.64 | 6,812,006 | -0.18(-1.42%) |
Jun 12, 2002 | 12.72 | 12.86 | 12.60 | 12.82 | 1,534,230 | +0.07(+0.56%) |
Jun 11, 2002 | 13.05 | 13.11 | 12.75 | 12.75 | 4,249,958 | -0.23(-1.76%) |
Jun 10, 2002 | 12.85 | 13.08 | 12.85 | 12.98 | 628,724 | +0.07(+0.55%) |
Jun 07, 2002 | 12.73 | 12.98 | 12.73 | 12.91 | 1,562,046 | +0.04(+0.32%) |
Jun 06, 2002 | 13.10 | 13.11 | 12.86 | 12.87 | 3,454,533 | -0.28(-2.16%) |