Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.07 | 12.29 | 12.03 | 12.26 | 2,095,392 | +0.24(+2.01%) |
May 29, 2003 | 12.07 | 12.19 | 11.97 | 12.02 | 1,668,151 | -0.07(-0.54%) |
May 28, 2003 | 11.90 | 12.20 | 11.83 | 12.09 | 3,485,088 | +0.20(+1.71%) |
May 27, 2003 | 11.53 | 11.90 | 11.50 | 11.88 | 2,249,086 | +0.34(+2.97%) |
May 23, 2003 | 11.61 | 11.64 | 11.49 | 11.54 | 1,368,514 | -0.07(-0.62%) |
May 22, 2003 | 11.65 | 11.70 | 11.56 | 11.61 | 1,619,848 | -0.04(-0.31%) |
May 21, 2003 | 11.59 | 11.66 | 11.52 | 11.65 | 1,512,650 | +0.04(+0.38%) |
May 20, 2003 | 11.66 | 11.76 | 11.51 | 11.61 | 1,762,950 | -0.06(-0.50%) |
May 19, 2003 | 11.79 | 11.87 | 11.59 | 11.66 | 1,652,911 | -0.19(-1.57%) |
May 16, 2003 | 11.81 | 11.87 | 11.73 | 11.85 | 1,738,411 | +0.03(+0.26%) |
May 15, 2003 | 11.81 | 11.85 | 11.66 | 11.82 | 1,692,432 | +0.04(+0.36%) |
May 14, 2003 | 11.78 | 11.81 | 11.70 | 11.78 | 1,800,405 | +0.03(+0.28%) |
May 13, 2003 | 11.81 | 11.90 | 11.67 | 11.74 | 2,640,680 | -0.26(-2.13%) |
May 12, 2003 | 11.77 | 12.00 | 11.62 | 12.00 | 1,647,487 | +0.23(+1.94%) |
May 09, 2003 | 11.57 | 11.84 | 11.54 | 11.77 | 1,479,328 | +0.25(+2.18%) |
May 08, 2003 | 11.61 | 11.69 | 11.48 | 11.52 | 2,232,037 | -0.26(-2.20%) |
May 07, 2003 | 11.83 | 11.91 | 11.73 | 11.78 | 2,205,432 | -0.09(-0.72%) |
May 06, 2003 | 11.76 | 11.92 | 11.66 | 11.86 | 2,447,208 | +0.10(+0.87%) |
May 05, 2003 | 11.81 | 11.85 | 11.59 | 11.76 | 1,873,248 | +0.10(+0.85%) |
May 02, 2003 | 11.42 | 11.66 | 11.28 | 11.66 | 2,156,870 | +0.24(+2.12%) |
May 01, 2003 | 11.54 | 11.59 | 11.33 | 11.42 | 2,407,945 | -0.15(-1.26%) |
Apr 30, 2003 | 11.30 | 11.63 | 11.23 | 11.57 | 2,965,890 | +0.27(+2.36%) |
Apr 29, 2003 | 10.96 | 11.36 | 10.93 | 11.30 | 3,358,517 | +0.33(+3.05%) |
Apr 28, 2003 | 11.07 | 11.07 | 10.87 | 10.96 | 2,263,034 | -0.11(-0.98%) |
Apr 25, 2003 | 10.97 | 11.20 | 10.97 | 11.07 | 2,136,205 | +0.10(+0.90%) |
Apr 24, 2003 | 10.74 | 11.08 | 10.74 | 10.97 | 2,322,962 | +0.24(+2.20%) |
Apr 23, 2003 | 10.95 | 10.96 | 10.70 | 10.74 | 3,203,016 | -0.20(-1.82%) |
Apr 22, 2003 | 10.79 | 10.99 | 10.68 | 10.94 | 7,062,135 | -0.12(-1.12%) |
Apr 21, 2003 | 11.34 | 11.37 | 10.99 | 11.06 | 2,396,838 | -0.27(-2.43%) |
Apr 17, 2003 | 10.98 | 11.40 | 10.98 | 11.34 | 1,938,599 | +0.36(+3.28%) |
Apr 16, 2003 | 11.18 | 11.30 | 10.93 | 10.98 | 4,828,547 | -0.40(-3.49%) |
Apr 15, 2003 | 11.86 | 11.86 | 11.19 | 11.37 | 6,738,733 | -0.57(-4.77%) |
Apr 14, 2003 | 11.59 | 11.98 | 11.59 | 11.94 | 2,169,785 | +0.35(+3.04%) |
Apr 11, 2003 | 11.48 | 11.68 | 11.48 | 11.59 | 1,113,823 | +0.16(+1.41%) |
Apr 10, 2003 | 11.52 | 11.53 | 11.31 | 11.43 | 1,964,947 | -0.09(-0.81%) |
Apr 09, 2003 | 11.69 | 11.75 | 11.52 | 11.52 | 2,392,446 | -0.14(-1.16%) |
Apr 08, 2003 | 11.81 | 11.89 | 11.64 | 11.66 | 2,102,108 | -0.14(-1.17%) |
Apr 07, 2003 | 12.10 | 12.19 | 11.79 | 11.79 | 2,550,014 | +0.08(+0.64%) |
Apr 04, 2003 | 12.22 | 12.24 | 11.71 | 11.72 | 3,649,372 | -0.50(-4.12%) |
Apr 03, 2003 | 12.11 | 12.27 | 11.92 | 12.22 | 2,381,597 | +0.19(+1.59%) |
Apr 02, 2003 | 11.85 | 12.14 | 11.85 | 12.03 | 2,573,262 | +0.26(+2.22%) |
Apr 01, 2003 | 11.76 | 11.83 | 11.62 | 11.77 | 3,082,645 | +0.21(+1.86%) |
Mar 31, 2003 | 11.52 | 11.71 | 11.40 | 11.55 | 2,433,776 | +0.02(+0.13%) |
Mar 28, 2003 | 11.39 | 11.69 | 11.34 | 11.54 | 2,498,353 | +0.08(+0.73%) |
Mar 27, 2003 | 11.32 | 11.50 | 11.16 | 11.46 | 1,851,550 | +0.14(+1.21%) |
Mar 26, 2003 | 11.30 | 11.42 | 11.24 | 11.32 | 2,401,229 | -0.05(-0.48%) |
Mar 25, 2003 | 10.89 | 11.51 | 10.89 | 11.37 | 3,277,151 | +0.46(+4.18%) |
Mar 24, 2003 | 11.06 | 11.06 | 10.84 | 10.92 | 1,951,515 | -0.15(-1.35%) |
Mar 21, 2003 | 10.62 | 11.15 | 10.57 | 11.06 | 4,243,222 | +0.51(+4.86%) |
Mar 20, 2003 | 10.55 | 10.56 | 10.30 | 10.55 | 2,965,631 | -0.04(-0.35%) |
Mar 19, 2003 | 10.65 | 10.70 | 10.50 | 10.59 | 2,284,215 | -0.06(-0.55%) |
Mar 18, 2003 | 10.65 | 10.73 | 10.26 | 10.65 | 1,913,285 | -0.02(-0.18%) |
Mar 17, 2003 | 10.18 | 10.71 | 10.15 | 10.67 | 2,495,511 | +0.48(+4.67%) |
Mar 14, 2003 | 10.36 | 10.50 | 10.15 | 10.19 | 2,219,897 | -0.17(-1.61%) |
Mar 13, 2003 | 10.17 | 10.36 | 9.988 | 10.36 | 3,340,178 | +0.28(+2.79%) |
Mar 12, 2003 | 9.862 | 10.08 | 9.862 | 10.08 | 2,533,741 | +0.21(+2.14%) |
Mar 11, 2003 | 9.858 | 9.949 | 9.810 | 9.864 | 1,676,159 | +0.03(+0.30%) |
Mar 10, 2003 | 10.08 | 10.12 | 9.773 | 9.835 | 1,881,513 | -0.32(-3.13%) |
Mar 07, 2003 | 9.969 | 10.15 | 9.944 | 10.15 | 1,914,060 | +0.02(+0.17%) |
Mar 06, 2003 | 10.03 | 10.16 | 9.934 | 10.14 | 2,296,356 | +0.03(+0.33%) |
Mar 05, 2003 | 9.978 | 10.16 | 9.922 | 10.10 | 1,872,473 | +0.12(+1.24%) |
Mar 04, 2003 | 10.21 | 10.31 | 9.930 | 9.978 | 3,422,836 | -0.19(-1.85%) |
Mar 03, 2003 | 10.31 | 10.35 | 10.15 | 10.17 | 2,897,438 | -0.05(-0.45%) |
Feb 28, 2003 | 10.33 | 10.41 | 10.18 | 10.21 | 2,396,321 | -0.11(-1.11%) |
Feb 27, 2003 | 10.50 | 10.53 | 10.30 | 10.33 | 8,493,677 | -0.09(-0.84%) |
Feb 26, 2003 | 10.41 | 10.63 | 10.38 | 10.41 | 6,223,668 | +0.07(+0.65%) |
Feb 25, 2003 | 9.853 | 10.43 | 9.678 | 10.35 | 7,191,547 | +0.29(+2.89%) |
Feb 24, 2003 | 10.16 | 10.22 | 10.05 | 10.06 | 2,417,502 | -0.17(-1.63%) |
Feb 21, 2003 | 9.872 | 10.23 | 9.781 | 10.22 | 2,795,406 | +0.30(+2.98%) |
Feb 20, 2003 | 10.05 | 10.38 | 9.911 | 9.926 | 3,094,785 | -0.13(-1.27%) |
Feb 19, 2003 | 9.485 | 10.07 | 9.485 | 10.05 | 6,147,725 | +0.57(+6.00%) |
Feb 18, 2003 | 9.338 | 9.533 | 9.338 | 9.485 | 3,512,986 | +0.20(+2.15%) |
Feb 14, 2003 | 9.500 | 9.524 | 9.167 | 9.285 | 7,351,698 | -0.18(-1.90%) |
Feb 13, 2003 | 9.707 | 9.727 | 9.444 | 9.465 | 3,024,009 | -0.21(-2.14%) |
Feb 12, 2003 | 9.945 | 9.978 | 9.669 | 9.673 | 2,289,640 | -0.29(-2.93%) |
Feb 11, 2003 | 10.07 | 10.14 | 9.909 | 9.965 | 1,364,123 | -0.06(-0.60%) |
Feb 10, 2003 | 10.02 | 10.13 | 9.891 | 10.02 | 1,945,574 | -0.02(-0.21%) |
Feb 07, 2003 | 10.17 | 10.21 | 9.998 | 10.05 | 1,290,764 | -0.06(-0.61%) |
Feb 06, 2003 | 9.930 | 10.15 | 9.930 | 10.11 | 2,934,118 | +0.19(+1.93%) |
Feb 05, 2003 | 10.22 | 10.28 | 9.916 | 9.916 | 2,672,710 | -0.26(-2.51%) |
Feb 04, 2003 | 10.37 | 10.37 | 10.07 | 10.17 | 2,061,812 | -0.17(-1.68%) |
Feb 03, 2003 | 10.45 | 10.54 | 10.30 | 10.35 | 2,239,786 | -0.06(-0.61%) |
Jan 31, 2003 | 10.21 | 10.43 | 10.21 | 10.41 | 2,789,724 | +0.23(+2.24%) |
Jan 30, 2003 | 10.54 | 10.54 | 10.18 | 10.18 | 1,933,692 | -0.34(-3.22%) |
Jan 29, 2003 | 10.50 | 10.57 | 10.34 | 10.52 | 2,068,270 | -0.03(-0.27%) |
Jan 28, 2003 | 10.35 | 10.59 | 10.24 | 10.55 | 3,798,932 | +0.36(+3.51%) |
Jan 27, 2003 | 10.22 | 10.43 | 10.07 | 10.19 | 5,677,605 | -0.32(-3.04%) |
Jan 24, 2003 | 11.28 | 11.28 | 10.39 | 10.51 | 14,902,551 | -1.08(-9.35%) |
Jan 23, 2003 | 11.39 | 11.66 | 11.39 | 11.59 | 1,971,921 | +0.26(+2.25%) |
Jan 22, 2003 | 11.38 | 11.45 | 11.30 | 11.34 | 1,047,696 | -0.04(-0.32%) |
Jan 21, 2003 | 11.48 | 11.56 | 11.37 | 11.38 | 1,450,139 | -0.08(-0.68%) |
Jan 17, 2003 | 11.26 | 11.50 | 11.21 | 11.45 | 1,960,039 | +0.20(+1.75%) |
Jan 16, 2003 | 11.19 | 11.33 | 11.17 | 11.26 | 1,231,869 | +0.10(+0.89%) |
Jan 15, 2003 | 11.34 | 11.34 | 11.08 | 11.16 | 1,894,171 | -0.19(-1.64%) |
Jan 14, 2003 | 11.44 | 11.44 | 11.23 | 11.34 | 1,845,092 | -0.10(-0.88%) |
Jan 13, 2003 | 11.47 | 11.57 | 11.39 | 11.44 | 2,248,052 | +0.05(+0.48%) |
Jan 10, 2003 | 11.45 | 11.52 | 11.37 | 11.39 | 2,711,456 | -0.22(-1.92%) |
Jan 09, 2003 | 11.65 | 11.71 | 11.58 | 11.61 | 2,416,469 | -0.01(-0.10%) |
Jan 08, 2003 | 11.46 | 11.66 | 11.42 | 11.62 | 2,138,271 | +0.11(+0.99%) |
Jan 07, 2003 | 11.71 | 11.77 | 11.48 | 11.51 | 1,934,467 | -0.21(-1.82%) |
Jan 06, 2003 | 11.51 | 11.79 | 11.50 | 11.72 | 2,579,461 | +0.26(+2.26%) |
Jan 03, 2003 | 11.42 | 11.54 | 11.32 | 11.46 | 1,867,048 | +0.04(+0.37%) |
Jan 02, 2003 | 11.07 | 11.42 | 11.00 | 11.42 | 1,559,920 | +0.41(+3.69%) |
Dec 31, 2002 | 10.99 | 11.09 | 10.92 | 11.01 | 1,422,759 | -0.02(-0.17%) |
Dec 30, 2002 | 10.95 | 11.04 | 10.76 | 11.03 | 1,558,629 | +0.10(+0.88%) |
Dec 27, 2002 | 11.20 | 11.29 | 10.92 | 10.94 | 1,436,707 | -0.28(-2.50%) |
Dec 26, 2002 | 11.40 | 11.44 | 11.20 | 11.22 | 1,038,655 | -0.18(-1.61%) |
Dec 24, 2002 | 11.40 | 11.43 | 11.31 | 11.40 | 527,464 | -0.03(-0.29%) |
Dec 23, 2002 | 11.11 | 11.43 | 11.09 | 11.43 | 1,924,393 | +0.34(+3.09%) |
Dec 20, 2002 | 11.37 | 11.46 | 11.01 | 11.09 | 3,627,158 | -0.11(-0.95%) |
Dec 19, 2002 | 11.19 | 11.36 | 11.13 | 11.20 | 2,150,929 | +0.01(+0.07%) |
Dec 18, 2002 | 11.26 | 11.29 | 11.12 | 11.19 | 1,960,814 | -0.07(-0.64%) |
Dec 17, 2002 | 11.38 | 11.50 | 11.25 | 11.26 | 3,297,040 | -0.12(-1.05%) |
Dec 16, 2002 | 11.25 | 11.47 | 11.11 | 11.38 | 2,231,004 | +0.24(+2.17%) |
Dec 13, 2002 | 11.29 | 11.34 | 11.08 | 11.14 | 2,816,846 | -0.15(-1.29%) |
Dec 12, 2002 | 11.42 | 11.49 | 11.27 | 11.29 | 5,303,317 | -0.14(-1.19%) |
Dec 11, 2002 | 11.50 | 11.61 | 11.20 | 11.42 | 40,916,212 | -0.10(-0.87%) |
Dec 10, 2002 | 11.63 | 11.66 | 11.40 | 11.52 | 3,096,077 | +0.05(+0.46%) |
Dec 09, 2002 | 11.58 | 11.81 | 11.47 | 11.47 | 2,643,522 | -0.18(-1.58%) |
Dec 06, 2002 | 11.59 | 11.78 | 11.55 | 11.65 | 2,306,430 | +0.06(+0.52%) |
Dec 05, 2002 | 11.82 | 11.89 | 11.53 | 11.59 | 8,212,121 | +0.37(+3.26%) |
Dec 04, 2002 | 11.13 | 11.45 | 11.10 | 11.23 | 2,826,145 | +0.02(+0.16%) |
Dec 03, 2002 | 11.17 | 11.37 | 11.08 | 11.21 | 2,484,404 | +0.01(+0.09%) |
Dec 02, 2002 | 10.94 | 11.25 | 10.89 | 11.20 | 4,362,818 | +0.40(+3.71%) |
Nov 29, 2002 | 10.76 | 10.88 | 10.69 | 10.80 | 1,149,986 | +0.09(+0.79%) |
Nov 27, 2002 | 10.73 | 10.82 | 10.63 | 10.71 | 2,676,327 | +0.05(+0.45%) |
Nov 26, 2002 | 10.55 | 10.78 | 10.55 | 10.67 | 5,130,251 | +0.08(+0.73%) |
Nov 25, 2002 | 10.94 | 10.95 | 10.54 | 10.59 | 3,250,028 | -0.30(-2.72%) |
Nov 22, 2002 | 10.79 | 11.12 | 10.77 | 10.88 | 2,654,370 | -0.02(-0.21%) |
Nov 21, 2002 | 11.17 | 11.31 | 10.82 | 10.91 | 3,506,786 | -0.26(-2.34%) |
Nov 20, 2002 | 11.00 | 11.38 | 10.90 | 11.17 | 4,816,665 | +0.17(+1.53%) |
Nov 19, 2002 | 11.77 | 11.77 | 10.74 | 11.00 | 7,861,597 | -0.77(-6.53%) |
Nov 18, 2002 | 11.90 | 11.97 | 11.61 | 11.77 | 2,392,963 | -0.14(-1.14%) |
Nov 15, 2002 | 11.59 | 11.96 | 11.57 | 11.90 | 2,223,771 | +0.31(+2.71%) |
Nov 14, 2002 | 11.47 | 11.66 | 11.42 | 11.59 | 2,893,822 | +0.32(+2.80%) |
Nov 13, 2002 | 11.61 | 11.77 | 10.86 | 11.28 | 8,757,409 | -0.34(-2.92%) |
Nov 12, 2002 | 11.64 | 11.69 | 11.38 | 11.61 | 1,823,136 | +0.06(+0.50%) |
Nov 11, 2002 | 11.72 | 11.99 | 11.53 | 11.56 | 2,176,501 | -0.16(-1.37%) |
Nov 08, 2002 | 12.39 | 12.48 | 11.66 | 11.72 | 3,557,673 | -0.95(-7.53%) |
Nov 07, 2002 | 12.44 | 12.83 | 12.43 | 12.67 | 1,581,360 | +0.09(+0.71%) |
Nov 06, 2002 | 12.19 | 12.61 | 12.14 | 12.58 | 1,968,305 | +0.39(+3.17%) |
Nov 05, 2002 | 12.60 | 12.60 | 12.02 | 12.19 | 2,305,397 | -0.41(-3.23%) |
Nov 04, 2002 | 12.78 | 12.87 | 12.55 | 12.60 | 2,543,815 | +0.05(+0.38%) |
Nov 01, 2002 | 12.32 | 12.57 | 12.20 | 12.55 | 2,578,170 | +0.20(+1.60%) |
Oct 31, 2002 | 12.10 | 12.44 | 12.08 | 12.36 | 3,758,378 | +0.45(+3.79%) |
Oct 30, 2002 | 11.84 | 12.26 | 11.80 | 11.90 | 2,240,561 | +0.15(+1.32%) |
Oct 29, 2002 | 11.72 | 11.85 | 11.54 | 11.75 | 2,210,598 | +0.02(+0.15%) |
Oct 28, 2002 | 12.57 | 12.57 | 11.63 | 11.73 | 3,881,591 | -0.68(-5.50%) |
Oct 25, 2002 | 12.56 | 12.57 | 12.26 | 12.42 | 1,941,699 | -0.20(-1.55%) |
Oct 24, 2002 | 12.76 | 12.85 | 12.56 | 12.61 | 2,115,799 | -0.15(-1.17%) |
Oct 23, 2002 | 12.20 | 12.85 | 12.10 | 12.76 | 2,346,726 | +0.41(+3.29%) |
Oct 22, 2002 | 12.19 | 12.56 | 12.19 | 12.35 | 1,745,644 | -0.03(-0.23%) |
Oct 21, 2002 | 12.44 | 12.44 | 12.09 | 12.38 | 4,374,959 | -0.43(-3.33%) |
Oct 18, 2002 | 12.46 | 12.97 | 12.29 | 12.81 | 3,675,461 | +0.25(+2.00%) |
Oct 17, 2002 | 12.58 | 12.78 | 12.38 | 12.56 | 2,416,211 | +0.24(+1.92%) |
Oct 16, 2002 | 12.63 | 12.63 | 12.19 | 12.32 | 2,551,822 | -0.31(-2.45%) |
Oct 15, 2002 | 12.33 | 12.79 | 12.33 | 12.63 | 4,558,874 | +0.52(+4.32%) |
Oct 14, 2002 | 11.94 | 12.22 | 11.93 | 12.11 | 1,723,946 | -0.09(-0.72%) |
Oct 11, 2002 | 12.06 | 12.24 | 11.85 | 12.19 | 3,453,058 | +0.50(+4.30%) |
Oct 10, 2002 | 11.32 | 11.69 | 11.13 | 11.69 | 4,338,021 | +0.58(+5.26%) |
Oct 09, 2002 | 9.816 | 11.36 | 10.74 | 11.11 | 11,781,676 | +1.29(+13.15%) |
Oct 08, 2002 | 10.30 | 10.34 | 9.502 | 9.816 | 8,123,263 | -0.47(-4.59%) |
Oct 07, 2002 | 10.71 | 10.84 | 10.19 | 10.29 | 4,680,795 | -0.45(-4.20%) |
Oct 04, 2002 | 12.08 | 10.94 | 9.872 | 10.74 | 17,843,644 | -1.34(-11.12%) |
Oct 03, 2002 | 11.96 | 12.30 | 11.96 | 12.08 | 1,746,419 | +0.17(+1.41%) |
Oct 02, 2002 | 12.03 | 12.39 | 11.91 | 11.91 | 2,967,956 | -0.16(-1.33%) |
Oct 01, 2002 | 11.95 | 12.17 | 11.88 | 12.07 | 1,896,237 | +0.16(+1.38%) |
Sep 30, 2002 | 11.90 | 12.13 | 11.68 | 11.91 | 1,743,319 | -0.19(-1.60%) |
Sep 27, 2002 | 12.00 | 12.26 | 11.94 | 12.10 | 2,856,367 | -0.09(-0.75%) |
Sep 26, 2002 | 11.98 | 12.32 | 11.88 | 12.19 | 3,963,991 | +0.33(+2.77%) |
Sep 25, 2002 | 11.42 | 11.88 | 11.37 | 11.87 | 4,529,685 | +0.56(+4.93%) |
Sep 24, 2002 | 10.80 | 11.36 | 10.71 | 11.31 | 6,142,042 | +0.37(+3.40%) |
Sep 23, 2002 | 11.27 | 11.32 | 10.78 | 10.94 | 3,354,385 | -0.33(-2.95%) |
Sep 20, 2002 | 11.29 | 11.29 | 10.93 | 11.27 | 3,616,309 | -0.02(-0.15%) |
Sep 19, 2002 | 11.35 | 11.43 | 11.25 | 11.29 | 1,448,331 | -0.14(-1.24%) |
Sep 18, 2002 | 11.10 | 11.49 | 11.10 | 11.43 | 2,179,084 | +0.07(+0.61%) |
Sep 17, 2002 | 11.61 | 11.63 | 11.33 | 11.36 | 3,620,700 | -0.11(-0.96%) |
Sep 16, 2002 | 10.98 | 11.53 | 10.96 | 11.47 | 2,720,497 | +0.44(+4.00%) |
Sep 13, 2002 | 10.77 | 11.08 | 10.60 | 11.03 | 1,670,218 | +0.21(+1.91%) |
Sep 12, 2002 | 11.03 | 11.03 | 10.76 | 10.82 | 1,603,833 | -0.21(-1.93%) |
Sep 11, 2002 | 10.84 | 11.18 | 10.76 | 11.03 | 2,031,074 | +0.19(+1.79%) |
Sep 10, 2002 | 10.93 | 10.99 | 10.71 | 10.84 | 1,331,060 | -0.10(-0.90%) |
Sep 09, 2002 | 10.90 | 10.96 | 10.74 | 10.94 | 6,225,217 | +0.02(+0.14%) |
Sep 06, 2002 | 10.69 | 10.98 | 10.53 | 10.92 | 2,653,079 | +0.42(+4.04%) |
Sep 05, 2002 | 10.36 | 10.63 | 10.24 | 10.50 | 2,726,697 | +0.09(+0.91%) |
Sep 04, 2002 | 10.41 | 10.53 | 10.20 | 10.40 | 2,228,679 | -0.03(-0.26%) |
Sep 03, 2002 | 10.69 | 10.72 | 10.36 | 10.43 | 2,370,490 | -0.42(-3.85%) |
Aug 30, 2002 | 10.87 | 11.08 | 10.84 | 10.85 | 2,286,540 | -0.15(-1.41%) |
Aug 29, 2002 | 10.56 | 11.00 | 10.51 | 11.00 | 2,747,103 | +0.31(+2.93%) |
Aug 28, 2002 | 10.84 | 10.94 | 10.69 | 10.69 | 3,453,833 | -0.39(-3.55%) |
Aug 27, 2002 | 11.36 | 11.42 | 11.02 | 11.08 | 2,645,588 | -0.28(-2.47%) |
Aug 26, 2002 | 11.50 | 11.53 | 11.23 | 11.36 | 2,925,594 | +0.06(+0.53%) |
Aug 23, 2002 | 11.50 | 11.62 | 11.29 | 11.30 | 2,098,492 | -0.19(-1.68%) |
Aug 22, 2002 | 11.76 | 11.81 | 11.39 | 11.50 | 3,060,947 | -0.22(-1.92%) |
Aug 21, 2002 | 11.85 | 11.88 | 11.62 | 11.72 | 1,833,210 | +0.02(+0.17%) |
Aug 20, 2002 | 11.87 | 12.10 | 11.70 | 11.70 | 2,212,148 | +0.07(+0.60%) |
Aug 16, 2002 | 11.56 | 11.68 | 11.44 | 11.63 | 2,548,206 | +0.10(+0.89%) |
Aug 15, 2002 | 11.56 | 11.75 | 11.34 | 11.53 | 1,830,110 | +0.05(+0.44%) |
Aug 14, 2002 | 11.02 | 11.48 | 10.84 | 11.48 | 2,239,012 | +0.48(+4.38%) |
Aug 13, 2002 | 11.30 | 11.39 | 10.98 | 11.00 | 1,629,147 | -0.32(-2.84%) |
Aug 12, 2002 | 11.11 | 11.36 | 10.94 | 11.32 | 1,609,257 | -0.02(-0.19%) |
Aug 07, 2002 | 11.32 | 11.43 | 10.96 | 11.34 | 1,744,869 | +0.23(+2.07%) |
Aug 06, 2002 | 11.18 | 11.36 | 10.98 | 11.11 | 3,083,678 | +0.29(+2.68%) |
Aug 05, 2002 | 11.36 | 11.36 | 10.78 | 10.82 | 4,055,690 | -0.53(-4.66%) |
Aug 02, 2002 | 11.50 | 11.68 | 11.14 | 11.35 | 4,299,275 | -0.35(-2.96%) |
Aug 01, 2002 | 11.69 | 11.77 | 11.31 | 11.70 | 5,322,948 | +0.01(+0.05%) |
Jul 31, 2002 | 11.03 | 11.78 | 11.03 | 11.69 | 5,310,033 | +0.69(+6.26%) |
Jul 30, 2002 | 10.79 | 11.18 | 10.51 | 11.00 | 5,549,743 | +0.02(+0.14%) |
Jul 29, 2002 | 10.63 | 11.01 | 10.46 | 10.98 | 5,031,577 | +0.89(+8.82%) |
Jul 26, 2002 | 10.51 | 10.65 | 9.928 | 10.09 | 7,249,149 | -0.18(-1.79%) |
Jul 25, 2002 | 11.42 | 11.42 | 9.949 | 10.28 | 16,131,580 | -1.64(-13.76%) |
Jul 24, 2002 | 10.36 | 12.04 | 10.07 | 11.92 | 7,056,710 | +1.27(+11.95%) |
Jul 23, 2002 | 11.83 | 11.72 | 10.07 | 10.65 | 11,510,453 | -0.85(-7.42%) |
Jul 22, 2002 | 12.00 | 12.12 | 11.21 | 11.50 | 6,562,309 | -0.69(-5.68%) |
Jul 19, 2002 | 12.39 | 12.47 | 11.97 | 12.19 | 4,479,832 | -1.40(-10.31%) |
Jul 17, 2002 | 13.38 | 13.74 | 13.36 | 13.59 | 3,429,552 | -0.35(-2.54%) |
Jul 12, 2002 | 13.87 | 14.32 | 13.65 | 13.95 | 4,108,127 | +0.15(+1.07%) |
Jul 11, 2002 | 13.82 | 14.02 | 13.37 | 13.80 | 4,892,091 | -0.14(-0.97%) |
Jul 10, 2002 | 14.57 | 14.65 | 13.79 | 13.94 | 3,966,832 | -0.65(-4.45%) |
Jul 09, 2002 | 15.20 | 15.20 | 14.59 | 14.59 | 3,680,627 | -0.63(-4.13%) |
Jul 08, 2002 | 15.27 | 15.27 | 15.21 | 15.21 | 2,617,174 | -0.08(-0.51%) |
Jul 05, 2002 | 15.29 | 15.43 | 15.21 | 15.29 | 1,007,658 | +0.13(+0.87%) |
Jul 04, 2002 | 14.52 | 15.24 | 14.52 | 15.16 | 3,775,168 | +0.00(+0.00%) |
Jul 03, 2002 | 14.52 | 15.24 | 14.52 | 15.16 | 3,764,577 | +0.64(+4.41%) |
Jul 02, 2002 | 15.49 | 15.49 | 14.13 | 14.52 | 10,799,590 | -1.08(-6.94%) |
Jul 01, 2002 | 16.51 | 16.51 | 15.39 | 15.60 | 7,278,338 | -1.06(-6.33%) |
Jun 28, 2002 | 16.36 | 16.84 | 16.31 | 16.66 | 3,169,178 | +0.38(+2.32%) |
Jun 27, 2002 | 16.65 | 16.74 | 16.18 | 16.28 | 3,414,829 | -0.29(-1.78%) |
Jun 26, 2002 | 15.58 | 16.60 | 15.58 | 16.57 | 3,309,697 | +0.43(+2.65%) |
Jun 25, 2002 | 16.70 | 16.82 | 16.05 | 16.15 | 3,574,463 | -0.72(-4.29%) |
Jun 21, 2002 | 17.47 | 17.64 | 16.87 | 16.87 | 2,707,324 | -0.80(-4.55%) |
Jun 20, 2002 | 17.78 | 17.95 | 17.63 | 17.67 | 2,558,022 | -0.11(-0.60%) |
Jun 19, 2002 | 17.42 | 17.96 | 17.42 | 17.78 | 2,077,311 | +0.21(+1.17%) |
Jun 18, 2002 | 17.36 | 17.72 | 17.36 | 17.57 | 1,478,812 | +0.18(+1.03%) |
Jun 17, 2002 | 17.14 | 17.42 | 17.14 | 17.39 | 1,328,735 | +0.31(+1.84%) |
Jun 14, 2002 | 16.97 | 17.16 | 16.62 | 17.08 | 1,416,818 | -0.19(-1.10%) |
Jun 12, 2002 | 17.67 | 17.74 | 17.17 | 17.27 | 2,786,624 | -0.42(-2.37%) |
Jun 11, 2002 | 17.67 | 18.23 | 17.66 | 17.69 | 2,930,501 | -0.10(-0.54%) |
Jun 10, 2002 | 17.60 | 18.00 | 17.54 | 17.79 | 1,756,493 | +0.19(+1.06%) |
Jun 07, 2002 | 17.32 | 17.81 | 17.06 | 17.60 | 2,688,984 | +0.42(+2.46%) |
Jun 06, 2002 | 17.11 | 17.25 | 16.98 | 17.18 | 1,821,328 | +0.11(+0.66%) |