Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.15 | 14.22 | 14.00 | 14.13 | 4,622,135 | +0.04(+0.30%) |
May 29, 2003 | 14.51 | 14.51 | 14.08 | 14.09 | 4,923,190 | -0.35(-2.41%) |
May 28, 2003 | 14.63 | 14.66 | 14.39 | 14.44 | 3,332,341 | -0.12(-0.84%) |
May 27, 2003 | 14.73 | 14.73 | 14.52 | 14.56 | 1,687,977 | -0.19(-1.27%) |
May 23, 2003 | 14.49 | 14.80 | 14.43 | 14.75 | 1,782,042 | +0.24(+1.67%) |
May 22, 2003 | 14.24 | 14.52 | 14.21 | 14.51 | 2,404,425 | +0.27(+1.91%) |
May 21, 2003 | 14.36 | 14.44 | 14.19 | 14.24 | 2,562,850 | -0.20(-1.41%) |
May 20, 2003 | 14.24 | 14.46 | 14.24 | 14.44 | 2,637,818 | +0.12(+0.86%) |
May 19, 2003 | 14.10 | 14.40 | 14.10 | 14.32 | 1,775,912 | +0.00(+0.03%) |
May 16, 2003 | 14.20 | 14.31 | 14.14 | 14.31 | 2,787,049 | +0.09(+0.66%) |
May 15, 2003 | 14.13 | 14.22 | 13.96 | 14.22 | 2,164,902 | +0.04(+0.30%) |
May 14, 2003 | 14.22 | 14.26 | 14.13 | 14.18 | 1,369,713 | -0.05(-0.33%) |
May 13, 2003 | 14.06 | 14.29 | 14.02 | 14.22 | 1,644,599 | +0.17(+1.24%) |
May 12, 2003 | 14.02 | 14.15 | 14.02 | 14.05 | 2,058,578 | +0.01(+0.06%) |
May 09, 2003 | 14.10 | 14.11 | 14.00 | 14.04 | 1,526,959 | -0.02(-0.15%) |
May 08, 2003 | 14.04 | 14.27 | 14.00 | 14.06 | 1,162,252 | -0.06(-0.45%) |
May 07, 2003 | 14.17 | 14.29 | 14.09 | 14.13 | 1,757,524 | -0.14(-1.01%) |
May 06, 2003 | 14.17 | 14.46 | 14.15 | 14.27 | 1,607,586 | +0.10(+0.69%) |
May 05, 2003 | 14.33 | 14.52 | 14.13 | 14.17 | 3,075,372 | -0.15(-1.07%) |
May 02, 2003 | 13.69 | 14.33 | 13.68 | 14.32 | 3,537,916 | +0.60(+4.39%) |
May 01, 2003 | 13.70 | 13.87 | 13.65 | 13.72 | 2,843,393 | -0.06(-0.46%) |
Apr 30, 2003 | 13.04 | 14.05 | 13.04 | 13.79 | 12,138,351 | +0.93(+7.26%) |
Apr 29, 2003 | 12.75 | 12.94 | 12.69 | 12.85 | 7,393,154 | +0.17(+1.34%) |
Apr 28, 2003 | 12.89 | 12.89 | 12.68 | 12.68 | 4,242,812 | -0.17(-1.32%) |
Apr 25, 2003 | 12.79 | 12.94 | 12.72 | 12.85 | 1,830,842 | -0.04(-0.33%) |
Apr 24, 2003 | 13.04 | 13.13 | 12.89 | 12.89 | 1,459,299 | -0.21(-1.62%) |
Apr 23, 2003 | 13.11 | 13.18 | 13.04 | 13.11 | 2,073,902 | +0.06(+0.49%) |
Apr 22, 2003 | 12.87 | 13.15 | 12.77 | 13.04 | 2,055,985 | +0.17(+1.35%) |
Apr 21, 2003 | 12.94 | 12.96 | 12.85 | 12.87 | 603,051 | -0.07(-0.52%) |
Apr 17, 2003 | 12.98 | 12.98 | 12.74 | 12.94 | 1,210,581 | +0.00(+0.00%) |
Apr 16, 2003 | 12.70 | 12.97 | 12.70 | 12.94 | 3,639,525 | +0.25(+2.01%) |
Apr 15, 2003 | 12.72 | 12.73 | 12.61 | 12.68 | 2,027,459 | -0.03(-0.27%) |
Apr 14, 2003 | 12.53 | 12.72 | 12.50 | 12.72 | 1,122,410 | +0.19(+1.49%) |
Apr 11, 2003 | 12.43 | 12.60 | 12.32 | 12.53 | 6,039,471 | +0.10(+0.82%) |
Apr 10, 2003 | 12.36 | 12.48 | 12.26 | 12.43 | 1,144,100 | +0.07(+0.55%) |
Apr 09, 2003 | 12.60 | 12.64 | 12.30 | 12.36 | 2,314,604 | -0.17(-1.39%) |
Apr 08, 2003 | 12.43 | 12.56 | 12.31 | 12.53 | 1,240,050 | +0.00(+0.00%) |
Apr 07, 2003 | 12.92 | 12.92 | 12.53 | 12.53 | 1,508,099 | -0.16(-1.24%) |
Apr 04, 2003 | 12.68 | 12.72 | 12.48 | 12.69 | 1,811,275 | +0.19(+1.49%) |
Apr 03, 2003 | 12.77 | 12.77 | 12.46 | 12.50 | 2,364,111 | -0.21(-1.67%) |
Apr 02, 2003 | 12.73 | 12.77 | 12.66 | 12.72 | 4,014,605 | +0.20(+1.63%) |
Apr 01, 2003 | 12.94 | 12.94 | 12.39 | 12.51 | 4,108,905 | -0.36(-2.83%) |
Mar 31, 2003 | 12.87 | 12.98 | 12.78 | 12.88 | 2,607,878 | -0.27(-2.06%) |
Mar 28, 2003 | 12.81 | 13.15 | 12.75 | 13.15 | 3,066,414 | +0.24(+1.87%) |
Mar 27, 2003 | 12.85 | 13.03 | 12.81 | 12.91 | 2,340,772 | +0.03(+0.26%) |
Mar 26, 2003 | 12.70 | 13.03 | 12.70 | 12.87 | 1,483,817 | +0.13(+1.00%) |
Mar 25, 2003 | 12.75 | 12.88 | 12.64 | 12.75 | 1,776,855 | -0.00(-0.03%) |
Mar 24, 2003 | 13.00 | 13.00 | 12.61 | 12.75 | 1,339,773 | -0.36(-2.72%) |
Mar 21, 2003 | 13.00 | 13.17 | 12.90 | 13.11 | 1,636,348 | +0.30(+2.32%) |
Mar 20, 2003 | 12.67 | 12.92 | 12.60 | 12.81 | 2,464,541 | +0.10(+0.80%) |
Mar 19, 2003 | 12.51 | 12.73 | 12.49 | 12.71 | 1,662,045 | +0.15(+1.22%) |
Mar 18, 2003 | 12.53 | 12.72 | 12.49 | 12.56 | 2,312,953 | -0.00(-0.03%) |
Mar 17, 2003 | 12.03 | 12.60 | 11.99 | 12.56 | 3,096,119 | +0.50(+4.19%) |
Mar 14, 2003 | 11.95 | 12.11 | 11.88 | 12.06 | 1,613,716 | +0.11(+0.96%) |
Mar 13, 2003 | 11.77 | 11.94 | 11.73 | 11.94 | 1,357,926 | +0.28(+2.44%) |
Mar 12, 2003 | 11.50 | 11.71 | 11.45 | 11.66 | 2,161,837 | +0.19(+1.66%) |
Mar 11, 2003 | 11.71 | 11.76 | 11.45 | 11.47 | 2,191,306 | -0.22(-1.92%) |
Mar 10, 2003 | 11.75 | 11.80 | 11.62 | 11.69 | 1,695,286 | -0.17(-1.40%) |
Mar 07, 2003 | 11.62 | 11.98 | 11.56 | 11.86 | 1,708,488 | +0.11(+0.90%) |
Mar 06, 2003 | 11.88 | 11.94 | 11.66 | 11.75 | 2,924,492 | -0.17(-1.39%) |
Mar 05, 2003 | 11.91 | 11.99 | 11.75 | 11.92 | 3,097,769 | -0.05(-0.39%) |
Mar 04, 2003 | 11.98 | 12.05 | 11.92 | 11.96 | 3,241,341 | -0.22(-1.84%) |
Mar 03, 2003 | 12.00 | 12.30 | 11.95 | 12.19 | 4,714,078 | +0.29(+2.42%) |
Feb 28, 2003 | 12.11 | 12.14 | 11.88 | 11.90 | 2,872,155 | -0.26(-2.13%) |
Feb 27, 2003 | 12.17 | 12.26 | 12.09 | 12.16 | 1,447,275 | +0.00(+0.00%) |
Feb 26, 2003 | 12.15 | 12.28 | 12.10 | 12.16 | 2,134,961 | +0.01(+0.10%) |
Feb 25, 2003 | 12.22 | 12.22 | 12.01 | 12.14 | 1,523,423 | -0.10(-0.80%) |
Feb 24, 2003 | 12.07 | 12.34 | 12.07 | 12.24 | 2,361,282 | +0.07(+0.56%) |
Feb 21, 2003 | 12.17 | 12.25 | 12.10 | 12.17 | 1,510,457 | -0.01(-0.07%) |
Feb 20, 2003 | 12.22 | 12.30 | 12.13 | 12.18 | 1,377,257 | -0.05(-0.38%) |
Feb 19, 2003 | 12.38 | 12.42 | 12.16 | 12.23 | 1,117,460 | -0.11(-0.93%) |
Feb 18, 2003 | 12.36 | 12.43 | 12.24 | 12.34 | 2,140,855 | -0.01(-0.10%) |
Feb 14, 2003 | 12.28 | 12.36 | 12.20 | 12.36 | 1,702,594 | +0.02(+0.14%) |
Feb 13, 2003 | 12.43 | 12.66 | 12.25 | 12.34 | 2,679,311 | -0.03(-0.27%) |
Feb 12, 2003 | 12.31 | 12.45 | 12.24 | 12.37 | 2,527,015 | +0.03(+0.21%) |
Feb 11, 2003 | 12.45 | 12.47 | 12.25 | 12.35 | 2,691,334 | -0.10(-0.82%) |
Feb 10, 2003 | 12.39 | 12.53 | 12.29 | 12.45 | 3,401,652 | -0.01(-0.07%) |
Feb 07, 2003 | 12.42 | 12.58 | 12.30 | 12.46 | 1,958,148 | -0.06(-0.44%) |
Feb 06, 2003 | 12.62 | 12.67 | 12.45 | 12.51 | 2,361,518 | -0.13(-1.01%) |
Feb 05, 2003 | 12.64 | 12.73 | 12.62 | 12.64 | 1,609,708 | -0.04(-0.33%) |
Feb 04, 2003 | 12.66 | 12.68 | 12.52 | 12.68 | 2,625,324 | -0.10(-0.80%) |
Feb 03, 2003 | 12.82 | 12.83 | 12.64 | 12.78 | 2,638,761 | -0.01(-0.10%) |
Jan 31, 2003 | 12.64 | 12.81 | 12.54 | 12.80 | 4,924,133 | +0.12(+0.94%) |
Jan 30, 2003 | 12.09 | 12.93 | 12.05 | 12.68 | 14,870,235 | +1.47(+13.13%) |
Jan 29, 2003 | 11.20 | 11.34 | 11.18 | 11.21 | 3,077,966 | -0.03(-0.30%) |
Jan 28, 2003 | 11.15 | 11.31 | 11.14 | 11.24 | 1,526,252 | +0.13(+1.15%) |
Jan 27, 2003 | 11.14 | 11.22 | 11.07 | 11.11 | 1,733,713 | -0.11(-0.95%) |
Jan 24, 2003 | 11.38 | 11.43 | 11.20 | 11.22 | 3,343,421 | -0.25(-2.22%) |
Jan 23, 2003 | 11.88 | 11.88 | 11.35 | 11.47 | 8,280,992 | +0.34(+3.05%) |
Jan 22, 2003 | 11.22 | 11.29 | 11.11 | 11.13 | 1,975,594 | -0.11(-0.94%) |
Jan 21, 2003 | 11.16 | 11.32 | 11.16 | 11.24 | 1,859,368 | +0.04(+0.38%) |
Jan 17, 2003 | 11.22 | 11.33 | 11.19 | 11.20 | 2,889,129 | -0.02(-0.19%) |
Jan 16, 2003 | 11.05 | 11.28 | 11.05 | 11.22 | 4,281,947 | +0.20(+1.85%) |
Jan 15, 2003 | 11.03 | 11.04 | 10.95 | 11.02 | 2,791,057 | -0.00(-0.04%) |
Jan 14, 2003 | 11.05 | 11.06 | 10.91 | 11.02 | 1,717,446 | -0.01(-0.08%) |
Jan 13, 2003 | 11.17 | 11.23 | 10.99 | 11.03 | 3,254,307 | -0.14(-1.29%) |
Jan 10, 2003 | 11.32 | 11.35 | 11.11 | 11.17 | 1,912,884 | -0.15(-1.31%) |
Jan 09, 2003 | 11.24 | 11.37 | 11.18 | 11.32 | 2,269,575 | +0.04(+0.38%) |
Jan 08, 2003 | 11.39 | 11.39 | 11.16 | 11.28 | 1,874,692 | -0.11(-0.97%) |
Jan 07, 2003 | 11.69 | 11.70 | 11.36 | 11.39 | 1,184,177 | -0.29(-2.47%) |
Jan 06, 2003 | 11.52 | 11.74 | 11.51 | 11.68 | 906,698 | +0.16(+1.40%) |
Jan 03, 2003 | 11.43 | 11.52 | 11.38 | 11.52 | 2,001,290 | +0.14(+1.23%) |
Jan 02, 2003 | 11.28 | 11.41 | 11.15 | 11.38 | 4,867,081 | +0.18(+1.59%) |
Dec 31, 2002 | 11.17 | 11.27 | 11.03 | 11.20 | 1,815,754 | +0.10(+0.88%) |
Dec 30, 2002 | 10.96 | 11.17 | 10.96 | 11.10 | 1,780,863 | +0.18(+1.63%) |
Dec 27, 2002 | 11.03 | 11.27 | 10.77 | 10.92 | 1,862,669 | -0.17(-1.53%) |
Dec 26, 2002 | 11.13 | 11.14 | 11.03 | 11.09 | 1,689,628 | -0.04(-0.38%) |
Dec 24, 2002 | 11.18 | 11.20 | 11.12 | 11.13 | 1,267,162 | -0.10(-0.91%) |
Dec 23, 2002 | 11.28 | 11.34 | 11.13 | 11.24 | 1,838,622 | -0.00(-0.04%) |
Dec 20, 2002 | 11.37 | 11.43 | 11.19 | 11.24 | 4,067,649 | -0.13(-1.12%) |
Dec 19, 2002 | 11.33 | 11.44 | 11.22 | 11.37 | 3,281,419 | +0.00(+0.00%) |
Dec 18, 2002 | 11.47 | 11.50 | 11.30 | 11.37 | 1,464,957 | -0.06(-0.56%) |
Dec 17, 2002 | 11.41 | 11.45 | 11.32 | 11.43 | 3,072,308 | -0.08(-0.66%) |
Dec 16, 2002 | 11.74 | 11.75 | 11.32 | 11.51 | 4,735,060 | -0.23(-1.99%) |
Dec 13, 2002 | 11.66 | 11.78 | 11.50 | 11.74 | 1,702,830 | -0.01(-0.11%) |
Dec 12, 2002 | 11.67 | 11.91 | 11.67 | 11.75 | 1,746,208 | +0.07(+0.58%) |
Dec 11, 2002 | 11.66 | 11.81 | 11.45 | 11.69 | 2,752,865 | +0.02(+0.18%) |
Dec 10, 2002 | 11.56 | 11.66 | 11.38 | 11.66 | 3,093,290 | +0.08(+0.73%) |
Dec 09, 2002 | 11.74 | 11.83 | 11.53 | 11.58 | 2,975,650 | -0.16(-1.37%) |
Dec 06, 2002 | 11.79 | 11.90 | 11.66 | 11.74 | 3,212,815 | +0.04(+0.36%) |
Dec 05, 2002 | 11.81 | 11.88 | 11.58 | 11.70 | 2,559,785 | -0.02(-0.18%) |
Dec 04, 2002 | 11.79 | 11.92 | 11.61 | 11.72 | 3,851,936 | -0.12(-1.00%) |
Dec 03, 2002 | 11.83 | 11.88 | 11.61 | 11.84 | 3,486,758 | +0.02(+0.14%) |
Dec 02, 2002 | 11.67 | 11.91 | 11.63 | 11.82 | 3,082,681 | +0.25(+2.16%) |
Nov 29, 2002 | 11.52 | 11.70 | 11.50 | 11.57 | 1,951,311 | +0.00(+0.00%) |
Nov 27, 2002 | 11.09 | 11.69 | 11.09 | 11.57 | 2,216,296 | +0.55(+5.00%) |
Nov 26, 2002 | 11.30 | 11.37 | 10.98 | 11.02 | 4,200,377 | -0.28(-2.44%) |
Nov 25, 2002 | 11.43 | 11.50 | 11.15 | 11.30 | 3,570,214 | -0.20(-1.73%) |
Nov 22, 2002 | 11.52 | 11.61 | 11.41 | 11.50 | 2,684,733 | -0.14(-1.17%) |
Nov 21, 2002 | 11.79 | 11.87 | 11.45 | 11.63 | 3,489,587 | -0.16(-1.37%) |
Nov 20, 2002 | 12.09 | 12.09 | 11.30 | 11.79 | 3,351,437 | -0.37(-3.07%) |
Nov 19, 2002 | 12.04 | 12.22 | 12.03 | 12.17 | 1,059,465 | +0.11(+0.91%) |
Nov 18, 2002 | 12.18 | 12.18 | 11.89 | 12.06 | 1,286,022 | -0.12(-0.98%) |
Nov 15, 2002 | 11.73 | 12.20 | 11.73 | 12.17 | 1,911,705 | +0.45(+3.84%) |
Nov 14, 2002 | 11.66 | 11.90 | 11.64 | 11.72 | 2,907,282 | +0.17(+1.47%) |
Nov 13, 2002 | 11.83 | 11.90 | 11.55 | 11.55 | 2,542,103 | -0.39(-3.23%) |
Nov 12, 2002 | 11.87 | 12.10 | 11.82 | 11.94 | 1,465,193 | +0.05(+0.39%) |
Nov 11, 2002 | 11.98 | 12.00 | 11.83 | 11.89 | 840,924 | -0.14(-1.20%) |
Nov 08, 2002 | 12.37 | 12.47 | 11.97 | 12.04 | 1,343,781 | -0.31(-2.47%) |
Nov 07, 2002 | 12.05 | 12.36 | 12.03 | 12.34 | 2,249,301 | +0.30(+2.46%) |
Nov 06, 2002 | 11.96 | 12.05 | 11.79 | 12.05 | 1,105,436 | +0.09(+0.78%) |
Nov 05, 2002 | 11.97 | 11.97 | 11.79 | 11.95 | 2,003,648 | -0.02(-0.14%) |
Nov 04, 2002 | 12.24 | 12.34 | 11.85 | 11.97 | 1,675,718 | -0.20(-1.60%) |
Nov 01, 2002 | 12.31 | 12.47 | 12.05 | 12.17 | 2,654,793 | -0.19(-1.51%) |
Oct 31, 2002 | 12.64 | 12.77 | 12.33 | 12.35 | 1,840,272 | -0.08(-0.68%) |
Oct 30, 2002 | 12.24 | 12.72 | 12.09 | 12.44 | 3,213,287 | +0.11(+0.89%) |
Oct 29, 2002 | 11.62 | 12.13 | 11.37 | 12.33 | 6,791,517 | +0.72(+6.21%) |
Oct 28, 2002 | 11.71 | 11.73 | 11.37 | 11.61 | 2,394,523 | +0.11(+0.96%) |
Oct 25, 2002 | 11.34 | 11.55 | 11.20 | 11.50 | 1,290,737 | +0.17(+1.50%) |
Oct 24, 2002 | 11.69 | 11.74 | 11.17 | 11.33 | 2,589,725 | -0.32(-2.73%) |
Oct 23, 2002 | 11.73 | 11.84 | 11.50 | 11.64 | 1,422,286 | -0.15(-1.26%) |
Oct 22, 2002 | 11.95 | 11.98 | 11.65 | 11.79 | 1,187,713 | -0.24(-2.01%) |
Oct 21, 2002 | 11.90 | 12.20 | 11.75 | 12.03 | 2,167,259 | -0.08(-0.63%) |
Oct 18, 2002 | 12.11 | 12.17 | 11.88 | 12.11 | 1,908,405 | -0.01(-0.07%) |
Oct 17, 2002 | 11.81 | 12.22 | 11.77 | 12.12 | 1,952,490 | +0.50(+4.27%) |
Oct 16, 2002 | 12.36 | 12.49 | 11.62 | 11.62 | 2,138,498 | -0.85(-6.80%) |
Oct 15, 2002 | 12.12 | 12.47 | 12.01 | 12.47 | 2,148,163 | +0.49(+4.11%) |
Oct 14, 2002 | 11.78 | 12.04 | 11.78 | 11.98 | 928,859 | +0.16(+1.36%) |
Oct 11, 2002 | 11.62 | 12.05 | 11.50 | 11.82 | 3,839,677 | +0.44(+3.88%) |
Oct 10, 2002 | 11.05 | 11.50 | 10.69 | 11.38 | 3,877,869 | +0.23(+2.05%) |
Oct 09, 2002 | 11.50 | 11.51 | 10.99 | 11.15 | 1,812,925 | -0.54(-4.61%) |
Oct 08, 2002 | 11.53 | 11.71 | 11.41 | 11.69 | 1,694,578 | +0.19(+1.66%) |
Oct 07, 2002 | 11.66 | 11.77 | 11.49 | 11.50 | 1,438,081 | -0.22(-1.88%) |
Oct 04, 2002 | 11.94 | 12.06 | 11.39 | 11.72 | 5,605,217 | -0.18(-1.53%) |
Oct 03, 2002 | 11.95 | 12.30 | 11.90 | 11.90 | 4,434,242 | -0.08(-0.67%) |
Oct 02, 2002 | 12.05 | 12.15 | 11.78 | 11.98 | 3,227,668 | -0.07(-0.56%) |
Oct 01, 2002 | 12.26 | 12.37 | 11.52 | 12.05 | 6,688,022 | -0.14(-1.18%) |
Sep 30, 2002 | 12.62 | 12.62 | 11.86 | 12.19 | 6,570,382 | -0.64(-4.99%) |
Sep 27, 2002 | 13.01 | 13.09 | 12.75 | 12.83 | 1,935,516 | -0.21(-1.63%) |
Sep 26, 2002 | 12.69 | 13.23 | 12.69 | 13.04 | 2,286,549 | +0.48(+3.78%) |
Sep 25, 2002 | 12.65 | 12.76 | 12.43 | 12.57 | 3,835,670 | -0.07(-0.54%) |
Sep 24, 2002 | 12.89 | 12.89 | 12.60 | 12.64 | 3,060,992 | -0.27(-2.07%) |
Sep 23, 2002 | 12.85 | 13.06 | 12.74 | 12.90 | 2,296,687 | +0.05(+0.40%) |
Sep 20, 2002 | 12.60 | 12.89 | 12.56 | 12.85 | 2,448,039 | +0.26(+2.09%) |
Sep 19, 2002 | 12.34 | 12.82 | 12.26 | 12.59 | 2,509,570 | +0.16(+1.30%) |
Sep 18, 2002 | 12.70 | 12.71 | 12.17 | 12.43 | 5,416,617 | -0.45(-3.49%) |
Sep 17, 2002 | 13.62 | 13.62 | 12.85 | 12.88 | 3,662,864 | -0.73(-5.39%) |
Sep 16, 2002 | 13.37 | 13.68 | 13.32 | 13.61 | 2,066,829 | +0.24(+1.81%) |
Sep 13, 2002 | 13.36 | 13.38 | 13.23 | 13.37 | 1,772,612 | +0.01(+0.06%) |
Sep 12, 2002 | 13.84 | 13.84 | 13.26 | 13.36 | 21,123,296 | -0.69(-4.92%) |
Sep 11, 2002 | 13.57 | 14.05 | 13.57 | 14.05 | 5,351,549 | +0.48(+3.53%) |
Sep 10, 2002 | 13.30 | 13.79 | 13.23 | 13.57 | 1,969,936 | +0.29(+2.20%) |
Sep 09, 2002 | 13.01 | 13.30 | 12.98 | 13.28 | 1,103,786 | +0.17(+1.33%) |
Sep 06, 2002 | 13.32 | 13.64 | 13.05 | 13.11 | 4,810,265 | -0.01(-0.06%) |
Sep 05, 2002 | 13.01 | 13.26 | 13.01 | 13.12 | 3,855,237 | +0.10(+0.78%) |
Sep 04, 2002 | 12.51 | 13.03 | 12.48 | 13.01 | 2,921,898 | +0.50(+4.00%) |
Sep 03, 2002 | 12.60 | 12.62 | 12.49 | 12.51 | 1,681,848 | -0.19(-1.50%) |
Aug 30, 2002 | 12.62 | 12.89 | 12.60 | 12.70 | 867,563 | +0.06(+0.44%) |
Aug 29, 2002 | 12.73 | 12.77 | 12.51 | 12.65 | 1,733,241 | -0.14(-1.13%) |
Aug 28, 2002 | 12.73 | 12.82 | 12.65 | 12.79 | 1,449,633 | -0.02(-0.13%) |
Aug 27, 2002 | 12.87 | 12.92 | 12.73 | 12.81 | 1,466,843 | -0.04(-0.33%) |
Aug 26, 2002 | 12.81 | 12.94 | 12.68 | 12.85 | 1,396,589 | -0.03(-0.20%) |
Aug 23, 2002 | 12.95 | 13.06 | 12.85 | 12.88 | 3,198,670 | -0.08(-0.59%) |
Aug 22, 2002 | 12.66 | 13.02 | 12.60 | 12.95 | 3,784,276 | +0.33(+2.62%) |
Aug 21, 2002 | 12.64 | 12.65 | 12.45 | 12.62 | 2,422,578 | -0.02(-0.13%) |
Aug 20, 2002 | 12.50 | 12.87 | 12.50 | 12.64 | 4,160,063 | +0.18(+1.43%) |
Aug 16, 2002 | 12.03 | 12.47 | 11.89 | 12.46 | 4,204,620 | +0.43(+3.56%) |
Aug 15, 2002 | 11.73 | 12.20 | 11.41 | 12.03 | 7,990,311 | +0.31(+2.60%) |
Aug 14, 2002 | 11.03 | 11.75 | 10.94 | 11.73 | 5,224,951 | +0.63(+5.70%) |
Aug 13, 2002 | 11.09 | 11.31 | 11.05 | 11.10 | 3,568,092 | +0.00(+0.04%) |
Aug 12, 2002 | 11.61 | 11.62 | 10.94 | 11.09 | 26,993,498 | -0.77(-6.47%) |
Aug 07, 2002 | 11.91 | 11.96 | 11.74 | 11.86 | 3,249,592 | -0.05(-0.39%) |
Aug 06, 2002 | 11.96 | 12.12 | 11.73 | 11.91 | 2,892,665 | -0.01(-0.11%) |
Aug 05, 2002 | 12.03 | 12.13 | 11.84 | 11.92 | 1,910,762 | -0.08(-0.71%) |
Aug 02, 2002 | 12.75 | 12.84 | 11.92 | 12.00 | 2,925,906 | -0.81(-6.29%) |
Aug 01, 2002 | 12.81 | 12.92 | 12.58 | 12.81 | 2,262,738 | -0.05(-0.40%) |
Jul 31, 2002 | 12.72 | 12.93 | 12.51 | 12.86 | 3,725,810 | +0.17(+1.34%) |
Jul 30, 2002 | 12.62 | 12.82 | 12.58 | 12.69 | 2,297,865 | +0.10(+0.77%) |
Jul 29, 2002 | 12.34 | 12.67 | 12.22 | 12.59 | 4,543,159 | +0.42(+3.45%) |
Jul 26, 2002 | 12.00 | 12.30 | 11.97 | 12.17 | 2,907,282 | +0.08(+0.67%) |
Jul 25, 2002 | 12.09 | 12.24 | 11.88 | 12.09 | 2,952,310 | -0.19(-1.52%) |
Jul 24, 2002 | 11.77 | 12.43 | 11.52 | 12.28 | 3,880,227 | +0.16(+1.29%) |
Jul 23, 2002 | 12.02 | 12.24 | 11.88 | 12.12 | 4,325,089 | -0.00(-0.03%) |
Jul 22, 2002 | 12.45 | 12.79 | 11.92 | 12.13 | 4,256,014 | -0.36(-2.92%) |
Jul 19, 2002 | 12.67 | 12.67 | 12.26 | 12.49 | 3,440,315 | -0.57(-4.38%) |
Jul 17, 2002 | 13.11 | 13.15 | 12.83 | 13.06 | 2,897,616 | -0.38(-2.84%) |
Jul 12, 2002 | 13.59 | 14.04 | 13.36 | 13.45 | 2,138,969 | -0.14(-1.00%) |
Jul 11, 2002 | 13.66 | 13.79 | 13.06 | 13.58 | 4,179,630 | -0.06(-0.40%) |
Jul 10, 2002 | 13.90 | 13.91 | 13.62 | 13.64 | 2,760,409 | -0.19(-1.38%) |
Jul 09, 2002 | 13.93 | 14.38 | 13.89 | 13.83 | 4,677,301 | -0.11(-0.82%) |
Jul 08, 2002 | 13.87 | 13.94 | 13.87 | 13.94 | 3,529,193 | +0.02(+0.15%) |
Jul 05, 2002 | 13.66 | 14.00 | 13.65 | 13.92 | 2,034,531 | +0.54(+4.03%) |
Jul 04, 2002 | 13.68 | 13.98 | 13.06 | 13.38 | 5,848,512 | +0.00(+0.00%) |
Jul 03, 2002 | 13.68 | 13.98 | 13.06 | 13.38 | 5,848,512 | -0.40(-2.92%) |
Jul 02, 2002 | 14.42 | 14.59 | 13.57 | 13.79 | 9,681,589 | -1.31(-8.71%) |
Jul 01, 2002 | 15.02 | 15.27 | 15.02 | 15.10 | 3,152,935 | +0.17(+1.14%) |
Jun 28, 2002 | 15.57 | 15.69 | 14.93 | 14.93 | 2,757,816 | -0.72(-4.61%) |
Jun 27, 2002 | 15.02 | 15.76 | 15.02 | 15.65 | 3,429,471 | +0.70(+4.68%) |
Jun 26, 2002 | 14.21 | 14.96 | 14.21 | 14.95 | 4,735,532 | +0.11(+0.77%) |
Jun 25, 2002 | 15.48 | 15.59 | 14.66 | 14.84 | 3,706,478 | -0.96(-6.09%) |
Jun 21, 2002 | 16.04 | 16.08 | 15.91 | 15.80 | 2,233,741 | -0.23(-1.46%) |
Jun 20, 2002 | 15.93 | 16.13 | 15.83 | 16.03 | 2,538,567 | +0.16(+0.99%) |
Jun 19, 2002 | 15.74 | 16.25 | 15.74 | 15.88 | 7,827,171 | +0.07(+0.46%) |
Jun 18, 2002 | 15.55 | 15.84 | 15.48 | 15.80 | 2,012,607 | +0.26(+1.66%) |
Jun 17, 2002 | 15.33 | 15.55 | 15.29 | 15.55 | 1,698,822 | +0.17(+1.13%) |
Jun 14, 2002 | 15.57 | 15.57 | 15.25 | 15.37 | 2,338,415 | -0.36(-2.32%) |
Jun 12, 2002 | 15.25 | 15.74 | 15.10 | 15.74 | 3,836,377 | +0.57(+3.78%) |
Jun 11, 2002 | 15.48 | 15.89 | 15.10 | 15.16 | 3,026,808 | -0.32(-2.05%) |
Jun 10, 2002 | 15.52 | 15.52 | 15.19 | 15.48 | 3,491,237 | +0.04(+0.27%) |
Jun 07, 2002 | 15.33 | 15.72 | 15.30 | 15.44 | 2,212,052 | -0.02(-0.14%) |
Jun 06, 2002 | 15.74 | 15.90 | 15.38 | 15.46 | 2,960,090 | -0.28(-1.75%) |