Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.82 | 12.27 | 11.79 | 12.19 | 57,077,756 | +0.58(+4.99%) |
May 29, 2003 | 11.61 | 11.91 | 11.53 | 11.61 | 46,776,664 | +0.04(+0.34%) |
May 28, 2003 | 11.54 | 11.77 | 11.46 | 11.57 | 38,556,668 | +0.06(+0.54%) |
May 27, 2003 | 10.85 | 11.56 | 10.81 | 11.51 | 39,780,596 | +0.67(+6.14%) |
May 23, 2003 | 10.89 | 10.98 | 10.70 | 10.85 | 26,240,076 | -0.03(-0.29%) |
May 22, 2003 | 10.73 | 11.00 | 10.63 | 10.88 | 31,035,860 | +0.17(+1.61%) |
May 21, 2003 | 10.81 | 10.85 | 10.57 | 10.70 | 31,419,206 | -0.08(-0.73%) |
May 20, 2003 | 10.83 | 10.96 | 10.65 | 10.78 | 34,908,372 | +0.01(+0.07%) |
May 19, 2003 | 11.02 | 11.13 | 10.75 | 10.77 | 32,133,578 | -0.44(-3.91%) |
May 16, 2003 | 11.52 | 11.74 | 11.15 | 11.21 | 36,812,340 | -0.45(-3.90%) |
May 15, 2003 | 11.81 | 11.85 | 11.39 | 11.67 | 40,802,896 | -0.06(-0.53%) |
May 14, 2003 | 11.93 | 12.15 | 11.53 | 11.73 | 59,305,092 | -0.46(-3.79%) |
May 13, 2003 | 12.13 | 12.29 | 12.04 | 12.19 | 37,679,464 | -0.13(-1.02%) |
May 12, 2003 | 11.98 | 12.35 | 11.82 | 12.32 | 53,196,692 | +0.50(+4.24%) |
May 09, 2003 | 11.82 | 11.83 | 11.55 | 11.82 | 31,196,140 | +0.38(+3.36%) |
May 08, 2003 | 11.72 | 11.78 | 11.41 | 11.43 | 32,213,846 | -0.44(-3.70%) |
May 07, 2003 | 12.05 | 12.14 | 11.78 | 11.87 | 28,254,176 | -0.24(-2.01%) |
May 06, 2003 | 11.85 | 12.25 | 11.72 | 12.11 | 38,181,872 | +0.30(+2.52%) |
May 05, 2003 | 11.95 | 12.25 | 11.79 | 11.82 | 33,905,724 | -0.05(-0.46%) |
May 02, 2003 | 11.72 | 12.00 | 11.59 | 11.87 | 34,956,736 | +0.42(+3.62%) |
Apr 30, 2003 | 11.60 | 11.70 | 11.43 | 11.46 | 34,212,376 | -0.21(-1.81%) |
Apr 29, 2003 | 11.72 | 11.88 | 11.49 | 11.67 | 54,887,808 | +0.34(+2.97%) |
Apr 28, 2003 | 11.18 | 11.48 | 10.97 | 11.33 | 32,704,514 | +0.21(+1.90%) |
Apr 25, 2003 | 11.54 | 11.59 | 11.02 | 11.12 | 40,711,908 | -0.67(-5.71%) |
Apr 24, 2003 | 11.80 | 12.08 | 11.75 | 11.79 | 30,956,740 | -0.41(-3.34%) |
Apr 23, 2003 | 12.36 | 12.36 | 11.98 | 12.20 | 36,579,196 | -0.19(-1.52%) |
Apr 22, 2003 | 11.64 | 12.40 | 11.52 | 12.39 | 45,722,208 | +0.64(+5.47%) |
Apr 21, 2003 | 11.56 | 11.76 | 11.28 | 11.75 | 34,181,240 | +0.15(+1.28%) |
Apr 17, 2003 | 10.92 | 12.33 | 10.90 | 11.60 | 41,268,424 | +0.60(+5.49%) |
Apr 16, 2003 | 10.85 | 11.21 | 10.79 | 10.99 | 47,167,284 | +0.49(+4.62%) |
Apr 15, 2003 | 10.34 | 10.70 | 10.23 | 10.51 | 32,577,668 | -0.05(-0.52%) |
Apr 14, 2003 | 10.27 | 10.59 | 10.12 | 10.56 | 24,009,674 | +0.35(+3.45%) |
Apr 11, 2003 | 10.54 | 10.57 | 10.17 | 10.21 | 24,522,036 | -0.16(-1.59%) |
Apr 10, 2003 | 10.29 | 10.43 | 10.12 | 10.38 | 24,841,194 | +0.12(+1.15%) |
Apr 09, 2003 | 10.65 | 10.69 | 10.20 | 10.26 | 30,388,356 | -0.25(-2.39%) |
Apr 08, 2003 | 10.75 | 10.78 | 10.47 | 10.51 | 28,516,418 | -0.37(-3.39%) |
Apr 07, 2003 | 11.18 | 11.24 | 10.86 | 10.88 | 38,685,556 | +0.28(+2.66%) |
Apr 04, 2003 | 10.86 | 10.88 | 10.46 | 10.59 | 25,775,824 | -0.17(-1.60%) |
Apr 03, 2003 | 10.68 | 10.97 | 10.51 | 10.77 | 32,771,000 | +0.12(+1.10%) |
Apr 02, 2003 | 10.34 | 10.72 | 10.32 | 10.65 | 27,272,202 | +0.65(+6.50%) |
Apr 01, 2003 | 9.897 | 10.12 | 9.842 | 9.999 | 27,100,308 | +0.14(+1.43%) |
Mar 31, 2003 | 10.15 | 10.23 | 9.858 | 9.858 | 31,888,232 | -0.51(-4.91%) |
Mar 28, 2003 | 10.48 | 10.69 | 10.32 | 10.37 | 19,833,076 | -0.21(-2.00%) |
Mar 27, 2003 | 10.45 | 10.71 | 10.45 | 10.58 | 24,914,958 | -0.16(-1.53%) |
Mar 26, 2003 | 10.74 | 10.96 | 10.66 | 10.74 | 24,191,180 | +0.08(+0.74%) |
Mar 25, 2003 | 10.52 | 10.77 | 10.43 | 10.67 | 28,682,360 | +0.04(+0.37%) |
Mar 24, 2003 | 10.74 | 10.89 | 10.51 | 10.63 | 30,099,484 | -0.53(-4.71%) |
Mar 21, 2003 | 11.31 | 11.43 | 10.97 | 11.15 | 45,526,036 | +0.25(+2.30%) |
Mar 20, 2003 | 10.57 | 11.16 | 10.41 | 10.90 | 50,952,868 | +0.29(+2.73%) |
Mar 19, 2003 | 10.59 | 10.73 | 10.38 | 10.61 | 37,293,812 | +0.00(+0.00%) |
Mar 18, 2003 | 10.34 | 10.63 | 10.15 | 10.61 | 47,283,760 | +0.32(+3.13%) |
Mar 17, 2003 | 9.537 | 10.46 | 9.537 | 10.29 | 49,820,804 | +0.59(+6.14%) |
Mar 14, 2003 | 9.991 | 10.15 | 9.544 | 9.693 | 46,529,088 | -0.23(-2.29%) |
Mar 13, 2003 | 9.466 | 9.921 | 9.270 | 9.921 | 43,744,604 | +0.71(+7.74%) |
Mar 12, 2003 | 9.027 | 9.255 | 8.878 | 9.208 | 45,227,544 | +0.11(+1.21%) |
Mar 11, 2003 | 9.121 | 9.208 | 9.020 | 9.098 | 28,902,316 | +0.01(+0.09%) |
Mar 10, 2003 | 9.192 | 9.278 | 9.074 | 9.090 | 22,692,720 | -0.28(-3.01%) |
Mar 07, 2003 | 9.294 | 9.443 | 9.161 | 9.372 | 46,376,344 | -0.07(-0.75%) |
Mar 06, 2003 | 9.490 | 9.599 | 9.404 | 9.443 | 30,212,508 | -0.15(-1.55%) |
Mar 05, 2003 | 9.701 | 9.709 | 9.435 | 9.592 | 33,960,980 | -0.01(-0.08%) |
Mar 04, 2003 | 9.874 | 9.921 | 9.568 | 9.599 | 44,229,148 | -0.31(-3.09%) |
Mar 03, 2003 | 10.25 | 10.38 | 9.827 | 9.905 | 34,607,592 | -0.27(-2.62%) |
Feb 28, 2003 | 9.874 | 10.20 | 9.795 | 10.17 | 27,548,992 | +0.31(+3.18%) |
Feb 27, 2003 | 9.795 | 9.991 | 9.646 | 9.858 | 31,663,328 | +0.20(+2.09%) |
Feb 26, 2003 | 9.827 | 10.08 | 9.639 | 9.657 | 33,705,120 | -0.26(-2.59%) |
Feb 25, 2003 | 9.819 | 9.999 | 9.623 | 9.913 | 36,696,596 | -0.13(-1.33%) |
Feb 24, 2003 | 9.976 | 10.21 | 9.874 | 10.05 | 34,983,792 | +0.02(+0.16%) |
Feb 21, 2003 | 10.13 | 10.13 | 9.733 | 10.03 | 42,112,704 | +0.02(+0.16%) |
Feb 20, 2003 | 9.795 | 10.10 | 9.686 | 10.01 | 35,745,252 | +0.29(+2.98%) |
Feb 19, 2003 | 9.819 | 10.30 | 9.568 | 9.725 | 34,197,572 | -0.26(-2.59%) |
Feb 18, 2003 | 9.874 | 10.03 | 9.795 | 9.983 | 36,763,212 | +0.27(+2.74%) |
Feb 14, 2003 | 9.239 | 9.733 | 9.231 | 9.717 | 41,871,900 | +0.46(+5.00%) |
Feb 13, 2003 | 9.255 | 9.278 | 9.004 | 9.255 | 39,638,180 | -0.01(-0.08%) |
Feb 12, 2003 | 9.098 | 9.490 | 9.074 | 9.262 | 59,210,532 | -0.09(-1.01%) |
Feb 11, 2003 | 9.521 | 9.537 | 9.208 | 9.356 | 46,253,964 | -0.09(-0.91%) |
Feb 10, 2003 | 9.278 | 9.592 | 9.051 | 9.443 | 35,930,160 | +0.19(+2.03%) |
Feb 07, 2003 | 9.576 | 9.615 | 9.192 | 9.255 | 35,796,424 | -0.15(-1.58%) |
Feb 06, 2003 | 9.270 | 9.584 | 9.270 | 9.404 | 34,187,108 | -0.02(-0.17%) |
Feb 05, 2003 | 9.725 | 9.952 | 9.396 | 9.419 | 51,160,772 | -0.13(-1.31%) |
Feb 04, 2003 | 9.247 | 9.568 | 9.231 | 9.545 | 42,826,820 | +0.13(+1.33%) |
Feb 03, 2003 | 9.388 | 9.654 | 9.255 | 9.419 | 35,846,704 | +0.04(+0.42%) |
Jan 31, 2003 | 9.208 | 10.17 | 8.816 | 9.380 | 89,783,792 | -0.77(-7.57%) |
Jan 30, 2003 | 10.66 | 10.74 | 10.12 | 10.15 | 37,581,208 | -0.52(-4.85%) |
Jan 29, 2003 | 10.56 | 10.78 | 10.28 | 10.67 | 56,201,188 | +0.29(+2.79%) |
Jan 28, 2003 | 10.49 | 10.59 | 10.20 | 10.38 | 37,122,440 | -0.03(-0.30%) |
Jan 27, 2003 | 10.15 | 10.57 | 9.913 | 10.41 | 33,272,260 | +0.01(+0.08%) |
Jan 24, 2003 | 10.79 | 10.81 | 10.34 | 10.40 | 47,994,464 | -0.62(-5.62%) |
Jan 23, 2003 | 11.27 | 11.44 | 10.90 | 11.02 | 51,573,852 | +0.22(+2.03%) |
Jan 22, 2003 | 10.77 | 11.09 | 10.63 | 10.80 | 50,784,188 | +0.20(+1.92%) |
Jan 21, 2003 | 10.93 | 10.93 | 10.55 | 10.59 | 42,366,396 | -0.01(-0.07%) |
Jan 17, 2003 | 10.92 | 11.00 | 10.55 | 10.60 | 51,143,036 | -0.63(-5.65%) |
Jan 16, 2003 | 11.61 | 11.61 | 11.17 | 11.24 | 40,406,404 | -0.09(-0.76%) |
Jan 15, 2003 | 11.73 | 11.80 | 11.17 | 11.32 | 75,293,208 | -0.71(-5.92%) |
Jan 14, 2003 | 12.15 | 12.50 | 11.84 | 12.04 | 49,905,580 | -0.03(-0.26%) |
Jan 13, 2003 | 12.52 | 12.77 | 12.01 | 12.07 | 50,518,756 | -0.24(-1.91%) |
Jan 10, 2003 | 11.90 | 12.39 | 11.61 | 12.30 | 49,012,168 | +0.52(+4.39%) |
Jan 09, 2003 | 11.86 | 12.26 | 11.68 | 11.79 | 50,198,704 | +0.32(+2.80%) |
Jan 08, 2003 | 11.79 | 11.93 | 11.43 | 11.46 | 36,288,624 | -0.53(-4.38%) |
Jan 07, 2003 | 12.11 | 12.35 | 11.83 | 11.99 | 47,260,312 | -0.09(-0.71%) |
Jan 06, 2003 | 11.70 | 12.19 | 11.68 | 12.08 | 45,943,360 | +0.69(+6.06%) |
Jan 03, 2003 | 10.94 | 11.43 | 10.83 | 11.39 | 38,790,708 | +0.43(+3.93%) |
Jan 02, 2003 | 10.54 | 10.97 | 10.23 | 10.96 | 32,130,004 | +0.74(+7.29%) |
Dec 31, 2002 | 10.34 | 10.56 | 10.16 | 10.21 | 25,952,184 | -0.20(-1.96%) |
Dec 30, 2002 | 10.58 | 10.77 | 10.35 | 10.41 | 21,539,490 | -0.18(-1.70%) |
Dec 27, 2002 | 10.75 | 10.89 | 10.53 | 10.59 | 16,978,002 | -0.23(-2.10%) |
Dec 26, 2002 | 10.97 | 11.20 | 10.77 | 10.82 | 23,092,782 | -0.05(-0.43%) |
Dec 24, 2002 | 10.81 | 11.08 | 10.77 | 10.87 | 13,092,601 | -0.05(-0.50%) |
Dec 23, 2002 | 10.74 | 10.97 | 10.36 | 10.92 | 26,503,466 | +0.49(+4.73%) |
Dec 20, 2002 | 10.74 | 10.90 | 10.36 | 10.43 | 38,458,152 | -0.17(-1.63%) |
Dec 19, 2002 | 10.37 | 10.71 | 10.16 | 10.60 | 42,832,564 | +0.21(+2.04%) |
Dec 18, 2002 | 10.59 | 10.62 | 10.30 | 10.39 | 36,441,372 | -0.47(-4.33%) |
Dec 17, 2002 | 11.29 | 11.50 | 10.80 | 10.86 | 44,174,400 | -0.47(-4.15%) |
Dec 16, 2002 | 10.76 | 11.40 | 10.58 | 11.33 | 41,845,228 | +0.71(+6.64%) |
Dec 13, 2002 | 11.11 | 11.11 | 10.60 | 10.63 | 37,736,380 | -0.63(-5.63%) |
Dec 12, 2002 | 11.54 | 11.61 | 11.10 | 11.26 | 33,930,864 | -0.16(-1.38%) |
Dec 11, 2002 | 11.35 | 11.68 | 11.14 | 11.42 | 39,998,940 | -0.16(-1.35%) |
Dec 10, 2002 | 10.94 | 11.66 | 10.88 | 11.57 | 45,938,252 | +0.84(+7.81%) |
Dec 09, 2002 | 11.48 | 11.67 | 10.73 | 10.74 | 42,319,308 | -0.93(-7.99%) |
Dec 06, 2002 | 11.53 | 11.83 | 11.33 | 11.67 | 37,339,124 | +0.00(+0.00%) |
Dec 05, 2002 | 12.19 | 12.22 | 11.46 | 11.67 | 36,328,564 | -0.17(-1.46%) |
Dec 04, 2002 | 11.84 | 12.16 | 11.70 | 11.84 | 52,607,000 | -0.67(-5.38%) |
Dec 03, 2002 | 13.02 | 13.03 | 12.47 | 12.51 | 27,858,196 | -0.64(-4.88%) |
Dec 02, 2002 | 13.85 | 14.03 | 13.09 | 13.16 | 38,747,448 | -0.20(-1.52%) |
Nov 29, 2002 | 13.81 | 13.93 | 13.35 | 13.36 | 15,900,064 | -0.34(-2.52%) |
Nov 27, 2002 | 13.31 | 13.88 | 13.21 | 13.71 | 35,738,744 | +0.73(+5.62%) |
Nov 26, 2002 | 13.28 | 13.32 | 12.90 | 12.98 | 32,630,626 | -0.37(-2.76%) |
Nov 25, 2002 | 13.22 | 13.52 | 13.13 | 13.35 | 45,514,200 | +0.14(+1.07%) |
Nov 22, 2002 | 12.91 | 13.36 | 12.86 | 13.20 | 43,157,716 | -0.12(-0.88%) |
Nov 21, 2002 | 12.84 | 13.54 | 12.62 | 13.32 | 63,815,664 | +0.89(+7.19%) |
Nov 20, 2002 | 11.96 | 12.62 | 11.87 | 12.43 | 48,643,372 | +0.62(+5.24%) |
Nov 19, 2002 | 11.97 | 12.21 | 11.68 | 11.81 | 35,670,852 | -0.20(-1.70%) |
Nov 18, 2002 | 12.74 | 12.74 | 11.93 | 12.01 | 36,638,788 | -0.39(-3.16%) |
Nov 15, 2002 | 12.11 | 12.50 | 11.79 | 12.40 | 41,365,024 | +0.05(+0.44%) |
Nov 14, 2002 | 11.74 | 12.37 | 11.45 | 12.35 | 71,847,304 | +0.83(+7.21%) |
Nov 13, 2002 | 11.68 | 11.90 | 11.17 | 11.52 | 79,066,440 | -0.29(-2.45%) |
Nov 12, 2002 | 11.55 | 12.18 | 11.37 | 11.81 | 36,823,956 | +0.39(+3.43%) |
Nov 11, 2002 | 12.28 | 12.30 | 11.39 | 11.42 | 34,849,416 | -0.90(-7.32%) |
Nov 08, 2002 | 12.44 | 12.69 | 11.83 | 12.32 | 43,222,416 | +0.01(+0.06%) |
Nov 07, 2002 | 12.71 | 12.89 | 12.22 | 12.31 | 42,060,384 | -0.89(-6.77%) |
Nov 06, 2002 | 12.48 | 13.22 | 12.45 | 13.20 | 48,385,212 | +0.82(+6.58%) |
Nov 05, 2002 | 12.45 | 12.83 | 12.00 | 12.39 | 55,196,372 | -0.50(-3.89%) |
Nov 04, 2002 | 12.78 | 13.40 | 12.54 | 12.89 | 58,302,700 | +0.57(+4.64%) |
Nov 01, 2002 | 11.68 | 12.50 | 11.57 | 12.32 | 49,403,428 | +0.54(+4.59%) |
Oct 31, 2002 | 12.08 | 12.37 | 11.52 | 11.78 | 51,892,756 | -0.23(-1.89%) |
Oct 30, 2002 | 11.37 | 12.17 | 11.24 | 12.01 | 49,178,960 | +0.76(+6.76%) |
Oct 29, 2002 | 11.74 | 11.83 | 10.78 | 11.24 | 47,083,700 | -0.60(-5.09%) |
Oct 28, 2002 | 11.79 | 12.37 | 11.72 | 11.85 | 65,496,644 | +0.48(+4.20%) |
Oct 25, 2002 | 10.77 | 11.41 | 10.70 | 11.37 | 33,829,924 | +0.74(+6.93%) |
Oct 24, 2002 | 11.43 | 11.67 | 10.63 | 10.63 | 58,723,704 | -0.66(-5.83%) |
Oct 23, 2002 | 10.01 | 11.32 | 9.999 | 11.29 | 60,422,720 | +1.03(+10.08%) |
Oct 22, 2002 | 10.30 | 10.76 | 10.11 | 10.26 | 43,303,196 | -0.74(-6.77%) |
Oct 21, 2002 | 10.34 | 11.06 | 10.26 | 11.00 | 34,516,476 | +0.47(+4.46%) |
Oct 18, 2002 | 9.835 | 10.56 | 9.740 | 10.53 | 38,693,212 | +0.36(+3.54%) |
Oct 17, 2002 | 10.09 | 10.20 | 9.662 | 10.17 | 42,814,228 | +0.78(+8.35%) |
Oct 16, 2002 | 9.286 | 9.599 | 9.286 | 9.388 | 36,992,276 | -0.84(-8.20%) |
Oct 15, 2002 | 10.18 | 10.26 | 8.730 | 10.23 | 43,622,864 | +0.82(+8.75%) |
Oct 14, 2002 | 9.325 | 9.482 | 9.208 | 9.404 | 25,608,014 | -0.05(-0.57%) |
Oct 11, 2002 | 9.082 | 9.592 | 8.996 | 9.458 | 43,885,796 | +0.75(+8.63%) |
Oct 10, 2002 | 8.212 | 8.871 | 8.111 | 8.706 | 39,143,300 | +0.55(+6.72%) |
Oct 09, 2002 | 8.111 | 8.643 | 8.040 | 8.158 | 56,785,076 | +0.05(+0.58%) |
Oct 08, 2002 | 8.667 | 8.683 | 8.111 | 8.111 | 57,920,120 | -0.41(-4.78%) |
Oct 07, 2002 | 8.784 | 8.903 | 8.459 | 8.518 | 33,641,568 | -0.36(-4.06%) |
Oct 04, 2002 | 9.208 | 9.270 | 8.784 | 8.878 | 38,780,504 | -0.13(-1.48%) |
Oct 03, 2002 | 9.599 | 9.733 | 9.012 | 9.012 | 40,298,572 | -0.78(-8.00%) |
Oct 02, 2002 | 9.411 | 10.10 | 9.396 | 9.795 | 44,026,756 | +0.23(+2.38%) |
Oct 01, 2002 | 9.208 | 9.599 | 8.925 | 9.568 | 42,624,556 | +0.52(+5.71%) |
Sep 30, 2002 | 9.106 | 9.427 | 8.871 | 9.051 | 42,542,724 | -0.21(-2.28%) |
Sep 27, 2002 | 9.067 | 9.850 | 9.027 | 9.262 | 48,767,284 | +0.06(+0.68%) |
Sep 26, 2002 | 9.756 | 9.787 | 9.012 | 9.200 | 48,059,804 | -0.43(-4.48%) |
Sep 25, 2002 | 9.404 | 9.819 | 9.106 | 9.631 | 49,812,252 | +0.44(+4.77%) |
Sep 24, 2002 | 8.487 | 9.317 | 8.408 | 9.192 | 58,424,188 | +0.42(+4.73%) |
Sep 23, 2002 | 9.153 | 9.317 | 8.620 | 8.777 | 47,057,156 | -0.58(-6.20%) |
Sep 20, 2002 | 9.545 | 9.576 | 9.239 | 9.356 | 44,703,352 | -0.03(-0.33%) |
Sep 19, 2002 | 9.404 | 9.717 | 9.349 | 9.388 | 44,260,668 | -0.19(-1.96%) |
Sep 18, 2002 | 9.411 | 9.787 | 9.404 | 9.576 | 38,778,204 | +0.02(+0.16%) |
Sep 17, 2002 | 10.29 | 10.42 | 9.474 | 9.560 | 59,251,112 | -0.37(-3.71%) |
Sep 16, 2002 | 10.12 | 10.41 | 9.811 | 9.929 | 36,370,168 | -0.28(-2.76%) |
Sep 13, 2002 | 9.882 | 10.32 | 9.795 | 10.21 | 39,996,260 | +0.23(+2.28%) |
Sep 12, 2002 | 10.46 | 10.50 | 9.968 | 9.983 | 31,659,628 | -0.74(-6.94%) |
Sep 11, 2002 | 10.77 | 11.17 | 10.66 | 10.73 | 29,249,292 | +0.17(+1.63%) |
Sep 10, 2002 | 10.11 | 10.70 | 10.05 | 10.56 | 35,958,616 | +0.61(+6.15%) |
Sep 09, 2002 | 9.999 | 10.09 | 9.623 | 9.944 | 30,517,628 | -0.20(-1.93%) |
Sep 06, 2002 | 10.01 | 10.32 | 9.981 | 10.14 | 36,658,316 | +0.68(+7.21%) |
Sep 05, 2002 | 9.772 | 9.850 | 9.404 | 9.458 | 38,836,012 | -0.49(-4.96%) |
Sep 04, 2002 | 10.28 | 10.33 | 9.584 | 9.952 | 52,196,980 | -0.23(-2.23%) |
Sep 03, 2002 | 10.30 | 10.41 | 10.12 | 10.18 | 34,443,352 | -0.29(-2.77%) |
Aug 30, 2002 | 10.27 | 10.77 | 10.23 | 10.47 | 28,288,502 | -0.06(-0.60%) |
Aug 29, 2002 | 10.22 | 10.80 | 10.19 | 10.53 | 31,538,012 | +0.15(+1.43%) |
Aug 28, 2002 | 10.70 | 10.96 | 10.34 | 10.38 | 32,946,722 | -0.53(-4.88%) |
Aug 27, 2002 | 11.68 | 11.72 | 10.88 | 10.92 | 38,764,676 | -0.81(-6.88%) |
Aug 26, 2002 | 11.87 | 11.90 | 11.38 | 11.72 | 31,588,548 | -0.10(-0.86%) |
Aug 23, 2002 | 12.30 | 12.42 | 11.79 | 11.82 | 33,748,252 | -0.85(-6.68%) |
Aug 22, 2002 | 12.40 | 13.06 | 12.35 | 12.67 | 40,290,024 | +0.10(+0.81%) |
Aug 21, 2002 | 12.09 | 12.58 | 11.89 | 12.57 | 38,202,548 | +0.79(+6.72%) |
Aug 20, 2002 | 11.86 | 12.10 | 11.61 | 11.78 | 36,777,888 | +0.26(+2.24%) |
Aug 16, 2002 | 10.57 | 11.75 | 10.56 | 11.52 | 41,927,156 | +0.66(+6.06%) |
Aug 15, 2002 | 11.31 | 11.56 | 10.54 | 10.86 | 42,017,376 | -0.44(-3.88%) |
Aug 14, 2002 | 10.27 | 11.34 | 10.11 | 11.30 | 57,529,244 | +0.75(+7.13%) |
Aug 13, 2002 | 10.70 | 11.14 | 10.38 | 10.55 | 44,098,088 | -0.09(-0.88%) |
Aug 12, 2002 | 10.45 | 10.77 | 10.30 | 10.64 | 26,639,756 | +0.02(+0.15%) |
Aug 07, 2002 | 11.03 | 11.23 | 9.999 | 10.63 | 38,095,608 | +0.00(+0.00%) |
Aug 06, 2002 | 10.19 | 11.03 | 10.19 | 10.63 | 37,802,512 | +0.63(+6.27%) |
Aug 05, 2002 | 10.60 | 10.77 | 9.858 | 9.999 | 33,756,164 | -0.74(-6.86%) |
Aug 02, 2002 | 10.85 | 10.98 | 10.30 | 10.74 | 43,917,776 | -0.25(-2.28%) |
Aug 01, 2002 | 11.70 | 11.78 | 10.89 | 10.99 | 40,955,136 | -0.67(-5.72%) |
Jul 31, 2002 | 12.03 | 12.15 | 11.50 | 11.65 | 35,165,128 | -0.65(-5.29%) |
Jul 30, 2002 | 11.63 | 12.40 | 11.60 | 12.30 | 37,903,296 | +0.47(+3.97%) |
Jul 29, 2002 | 11.71 | 12.02 | 11.33 | 11.83 | 48,023,304 | +0.61(+5.44%) |
Jul 26, 2002 | 11.81 | 11.82 | 10.77 | 11.22 | 62,613,304 | +0.07(+0.64%) |
Jul 25, 2002 | 12.06 | 12.17 | 10.62 | 11.15 | 106,387,264 | -1.82(-14.02%) |
Jul 24, 2002 | 11.85 | 12.98 | 11.79 | 12.97 | 54,663,848 | +0.76(+6.23%) |
Jul 23, 2002 | 12.96 | 13.27 | 12.15 | 12.21 | 50,451,888 | -0.98(-7.43%) |
Jul 22, 2002 | 13.32 | 13.70 | 12.93 | 13.19 | 42,166,008 | +0.02(+0.18%) |
Jul 19, 2002 | 13.09 | 13.79 | 13.04 | 13.16 | 34,636,432 | -0.93(-6.61%) |
Jul 17, 2002 | 15.17 | 15.45 | 13.71 | 14.10 | 60,450,156 | -0.38(-2.65%) |
Jul 12, 2002 | 14.79 | 14.89 | 14.07 | 14.48 | 40,662,140 | +0.20(+1.37%) |
Jul 11, 2002 | 13.02 | 14.51 | 12.80 | 14.29 | 59,348,480 | +1.22(+9.36%) |
Jul 10, 2002 | 14.29 | 14.30 | 13.01 | 13.06 | 40,338,260 | -0.82(-5.93%) |
Jul 09, 2002 | 14.89 | 14.29 | 13.71 | 13.89 | 41,832,212 | -1.00(-6.74%) |
Jul 08, 2002 | 15.62 | 15.72 | 14.54 | 14.89 | 34,954,312 | -0.73(-4.67%) |
Jul 05, 2002 | 14.77 | 15.63 | 14.76 | 15.62 | 28,026,004 | +1.52(+10.78%) |
Jul 04, 2002 | 13.10 | 14.24 | 13.06 | 14.10 | 37,659,940 | +0.00(+0.00%) |
Jul 03, 2002 | 13.10 | 14.24 | 13.06 | 14.10 | 37,628,292 | +0.80(+6.01%) |
Jul 02, 2002 | 14.02 | 14.03 | 13.26 | 13.30 | 57,532,692 | -0.83(-5.88%) |
Jul 01, 2002 | 14.85 | 15.05 | 14.06 | 14.13 | 39,814,028 | -0.78(-5.21%) |
Jun 28, 2002 | 15.36 | 15.87 | 14.83 | 14.90 | 45,158,800 | -0.74(-4.71%) |
Jun 27, 2002 | 15.41 | 15.79 | 14.91 | 15.64 | 49,331,072 | +0.76(+5.11%) |
Jun 26, 2002 | 14.65 | 15.26 | 14.18 | 14.88 | 55,569,380 | -0.63(-4.09%) |
Jun 25, 2002 | 15.97 | 16.21 | 14.93 | 15.52 | 50,888,832 | +0.82(+5.54%) |
Jun 21, 2002 | 14.49 | 15.23 | 14.49 | 14.70 | 35,874,904 | -0.34(-2.24%) |
Jun 20, 2002 | 15.55 | 15.78 | 14.77 | 15.04 | 38,521,320 | -0.39(-2.54%) |
Jun 19, 2002 | 15.70 | 16.06 | 15.29 | 15.43 | 35,191,288 | -0.60(-3.76%) |
Jun 18, 2002 | 16.26 | 17.03 | 16.02 | 16.03 | 38,946,780 | -0.45(-2.76%) |
Jun 17, 2002 | 15.92 | 16.71 | 15.79 | 16.49 | 31,376,840 | +0.95(+6.10%) |
Jun 14, 2002 | 15.16 | 15.75 | 14.84 | 15.54 | 38,142,312 | -0.68(-4.20%) |
Jun 12, 2002 | 15.33 | 16.29 | 15.19 | 16.22 | 42,669,092 | +0.87(+5.67%) |
Jun 11, 2002 | 16.45 | 16.46 | 15.31 | 15.35 | 27,714,632 | -0.68(-4.25%) |
Jun 10, 2002 | 16.21 | 16.58 | 15.75 | 16.03 | 22,008,720 | -0.13(-0.78%) |
Jun 07, 2002 | 15.17 | 18.02 | 15.08 | 16.16 | 53,796,596 | -0.24(-1.43%) |
Jun 06, 2002 | 17.11 | 17.35 | 16.22 | 16.39 | 39,451,100 | -1.12(-6.40%) |