Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.95 | 11.04 | 10.87 | 10.87 | 3,007,123 | -0.13(-1.14%) |
Aug 28, 2003 | 11.15 | 11.26 | 10.86 | 11.00 | 8,304,812 | -0.17(-1.55%) |
Aug 27, 2003 | 10.97 | 11.18 | 10.87 | 11.17 | 4,906,990 | +0.20(+1.86%) |
Aug 26, 2003 | 10.85 | 11.03 | 10.75 | 10.97 | 3,442,154 | +0.05(+0.43%) |
Aug 25, 2003 | 10.90 | 11.04 | 10.89 | 10.92 | 2,232,604 | -0.03(-0.29%) |
Aug 22, 2003 | 11.04 | 11.04 | 10.88 | 10.95 | 3,894,636 | -0.02(-0.14%) |
Aug 21, 2003 | 11.08 | 11.19 | 10.91 | 10.97 | 5,581,000 | -0.11(-0.99%) |
Aug 20, 2003 | 11.30 | 11.32 | 11.04 | 11.08 | 6,488,513 | -0.34(-2.96%) |
Aug 19, 2003 | 11.56 | 11.61 | 11.30 | 11.41 | 3,959,731 | -0.16(-1.42%) |
Aug 18, 2003 | 11.59 | 11.63 | 11.50 | 11.58 | 3,343,810 | -0.02(-0.14%) |
Aug 15, 2003 | 11.38 | 11.64 | 11.38 | 11.59 | 3,014,384 | +0.21(+1.86%) |
Aug 14, 2003 | 11.27 | 11.46 | 11.23 | 11.38 | 3,929,158 | +0.19(+1.68%) |
Aug 13, 2003 | 11.19 | 11.29 | 11.12 | 11.19 | 4,900,111 | +0.05(+0.42%) |
Aug 12, 2003 | 10.89 | 11.23 | 10.87 | 11.15 | 5,775,649 | +0.34(+3.12%) |
Aug 11, 2003 | 10.83 | 11.01 | 10.80 | 10.81 | 6,791,187 | +0.05(+0.51%) |
Aug 08, 2003 | 10.79 | 10.94 | 10.74 | 10.75 | 7,661,757 | +0.09(+0.88%) |
Aug 07, 2003 | 10.64 | 10.79 | 10.58 | 10.66 | 5,424,185 | -0.06(-0.59%) |
Aug 06, 2003 | 10.72 | 10.90 | 10.65 | 10.72 | 5,643,420 | -0.04(-0.37%) |
Aug 05, 2003 | 10.86 | 10.94 | 10.75 | 10.76 | 6,354,246 | -0.09(-0.87%) |
Aug 04, 2003 | 10.64 | 10.99 | 10.41 | 10.86 | 4,110,049 | +0.18(+1.69%) |
Aug 01, 2003 | 10.61 | 10.72 | 10.60 | 10.68 | 5,038,964 | -0.01(-0.07%) |
Jul 31, 2003 | 10.90 | 10.97 | 10.67 | 10.68 | 6,001,508 | -0.11(-1.02%) |
Jul 30, 2003 | 10.95 | 10.96 | 10.75 | 10.79 | 5,550,299 | -0.08(-0.72%) |
Jul 29, 2003 | 11.11 | 11.11 | 10.79 | 10.87 | 6,303,928 | -0.16(-1.49%) |
Jul 28, 2003 | 10.83 | 11.04 | 10.79 | 11.04 | 7,074,498 | +0.17(+1.59%) |
Jul 25, 2003 | 10.61 | 10.87 | 10.47 | 10.86 | 4,610,430 | +0.11(+1.02%) |
Jul 24, 2003 | 11.15 | 11.15 | 10.75 | 10.75 | 2,473,112 | -0.30(-2.70%) |
Jul 23, 2003 | 11.05 | 11.11 | 10.94 | 11.05 | 1,345,091 | -0.04(-0.35%) |
Jul 22, 2003 | 11.02 | 11.09 | 10.86 | 11.09 | 2,049,292 | +0.13(+1.22%) |
Jul 21, 2003 | 11.19 | 11.19 | 10.86 | 10.96 | 3,687,758 | -0.31(-2.72%) |
Jul 18, 2003 | 11.29 | 11.37 | 11.05 | 11.26 | 5,487,879 | +0.05(+0.49%) |
Jul 17, 2003 | 11.38 | 11.62 | 11.19 | 11.21 | 5,453,485 | -0.61(-5.18%) |
Jul 16, 2003 | 11.97 | 11.97 | 11.62 | 11.82 | 3,393,746 | -0.11(-0.92%) |
Jul 15, 2003 | 11.97 | 11.97 | 11.79 | 11.93 | 5,950,935 | +0.13(+1.06%) |
Jul 14, 2003 | 11.97 | 12.13 | 11.79 | 11.81 | 5,558,707 | -0.03(-0.27%) |
Jul 11, 2003 | 11.70 | 11.84 | 11.63 | 11.84 | 2,510,182 | +0.18(+1.55%) |
Jul 10, 2003 | 11.63 | 11.71 | 11.56 | 11.66 | 2,306,234 | -0.03(-0.27%) |
Jul 09, 2003 | 11.67 | 11.85 | 11.60 | 11.69 | 3,717,821 | -0.05(-0.40%) |
Jul 08, 2003 | 11.63 | 11.78 | 11.62 | 11.74 | 6,713,735 | +0.05(+0.47%) |
Jul 07, 2003 | 11.66 | 11.93 | 11.63 | 11.68 | 5,614,376 | +0.20(+1.71%) |
Jul 03, 2003 | 11.46 | 11.63 | 11.44 | 11.48 | 1,468,275 | -0.05(-0.48%) |
Jul 02, 2003 | 11.54 | 11.69 | 11.48 | 11.54 | 5,183,167 | +0.00(+0.00%) |
Jul 01, 2003 | 11.52 | 11.67 | 11.27 | 11.54 | 4,915,907 | -0.02(-0.14%) |
Jun 30, 2003 | 11.58 | 11.61 | 11.45 | 11.56 | 2,992,728 | +0.05(+0.41%) |
Jun 27, 2003 | 11.62 | 11.65 | 11.30 | 11.51 | 6,655,773 | -0.12(-1.01%) |
Jun 26, 2003 | 11.65 | 11.66 | 11.46 | 11.63 | 7,114,116 | -0.02(-0.20%) |
Jun 25, 2003 | 11.98 | 12.07 | 11.62 | 11.65 | 6,485,456 | -0.38(-3.20%) |
Jun 24, 2003 | 11.97 | 12.13 | 11.95 | 12.03 | 4,709,538 | -0.02(-0.13%) |
Jun 23, 2003 | 12.13 | 12.17 | 11.99 | 12.05 | 6,766,219 | -0.16(-1.29%) |
Jun 20, 2003 | 12.32 | 12.36 | 12.20 | 12.21 | 7,209,657 | -0.12(-0.96%) |
Jun 19, 2003 | 12.32 | 12.38 | 12.17 | 12.32 | 5,551,191 | -0.03(-0.25%) |
Jun 18, 2003 | 12.24 | 12.40 | 12.14 | 12.36 | 4,095,400 | +0.09(+0.70%) |
Jun 17, 2003 | 12.31 | 12.37 | 12.21 | 12.27 | 3,198,970 | +0.02(+0.19%) |
Jun 16, 2003 | 12.15 | 12.36 | 12.07 | 12.25 | 4,858,455 | +0.16(+1.30%) |
Jun 13, 2003 | 12.25 | 12.31 | 11.95 | 12.09 | 4,853,232 | -0.16(-1.28%) |
Jun 12, 2003 | 12.69 | 12.72 | 12.10 | 12.25 | 7,277,427 | -0.37(-2.93%) |
Jun 11, 2003 | 12.52 | 12.62 | 12.44 | 12.62 | 6,647,621 | +0.17(+1.39%) |
Jun 10, 2003 | 12.05 | 12.53 | 12.05 | 12.44 | 8,039,845 | +0.47(+3.93%) |
Jun 09, 2003 | 11.93 | 12.16 | 11.93 | 11.97 | 4,991,066 | -0.21(-1.74%) |
Jun 06, 2003 | 12.54 | 12.74 | 12.18 | 12.18 | 11,474,356 | -0.27(-2.21%) |
Jun 05, 2003 | 12.21 | 12.56 | 12.21 | 12.46 | 10,365,443 | +0.13(+1.08%) |
Jun 04, 2003 | 12.10 | 12.43 | 12.08 | 12.32 | 7,596,789 | +0.30(+2.48%) |
Jun 03, 2003 | 11.87 | 12.04 | 11.86 | 12.03 | 5,560,491 | +0.17(+1.46%) |
Jun 02, 2003 | 11.87 | 11.99 | 11.81 | 11.85 | 5,487,879 | -0.02(-0.13%) |
May 30, 2003 | 11.84 | 12.12 | 11.83 | 11.87 | 4,188,011 | +0.11(+0.93%) |
May 29, 2003 | 11.89 | 12.02 | 11.74 | 11.76 | 5,198,199 | -0.09(-0.79%) |
May 28, 2003 | 11.70 | 11.99 | 11.70 | 11.85 | 5,935,521 | +0.08(+0.67%) |
May 27, 2003 | 11.46 | 11.85 | 11.46 | 11.78 | 3,958,712 | +0.20(+1.69%) |
May 23, 2003 | 11.46 | 11.61 | 11.39 | 11.58 | 2,977,697 | +0.13(+1.10%) |
May 22, 2003 | 11.34 | 11.53 | 11.34 | 11.45 | 9,912,323 | +0.09(+0.83%) |
May 21, 2003 | 11.38 | 11.46 | 11.26 | 11.36 | 5,453,102 | -0.16(-1.36%) |
May 20, 2003 | 11.64 | 11.74 | 11.30 | 11.52 | 5,709,789 | -0.10(-0.88%) |
May 19, 2003 | 11.78 | 11.90 | 11.52 | 11.62 | 6,058,068 | -0.31(-2.63%) |
May 16, 2003 | 11.97 | 12.12 | 11.88 | 11.93 | 4,533,870 | -0.12(-0.98%) |
May 15, 2003 | 11.92 | 12.05 | 11.91 | 12.05 | 4,459,475 | +0.20(+1.72%) |
May 14, 2003 | 12.01 | 12.01 | 11.74 | 11.85 | 8,349,780 | -0.10(-0.85%) |
May 13, 2003 | 12.01 | 12.05 | 11.93 | 11.95 | 4,607,118 | -0.11(-0.91%) |
May 12, 2003 | 11.90 | 12.10 | 11.85 | 12.06 | 6,628,640 | +0.13(+1.05%) |
May 09, 2003 | 11.66 | 12.03 | 11.66 | 11.93 | 8,965,957 | +0.26(+2.22%) |
May 08, 2003 | 11.64 | 11.70 | 11.52 | 11.67 | 18,077,136 | +0.03(+0.27%) |
May 07, 2003 | 11.70 | 11.72 | 11.60 | 11.64 | 5,508,134 | +0.01(+0.07%) |
May 06, 2003 | 11.55 | 11.81 | 11.48 | 11.63 | 7,080,103 | +0.03(+0.27%) |
May 05, 2003 | 11.46 | 11.60 | 11.34 | 11.60 | 7,689,528 | +0.14(+1.23%) |
May 02, 2003 | 10.79 | 11.58 | 10.79 | 11.46 | 9,976,654 | +0.56(+5.11%) |
May 01, 2003 | 10.86 | 10.91 | 10.66 | 10.90 | 7,740,611 | +0.05(+0.43%) |
Apr 30, 2003 | 10.61 | 10.99 | 10.60 | 10.86 | 11,033,339 | +0.27(+2.60%) |
Apr 29, 2003 | 10.48 | 10.59 | 10.36 | 10.58 | 9,433,854 | -0.01(-0.07%) |
Apr 28, 2003 | 10.04 | 10.61 | 10.04 | 10.59 | 7,727,617 | +0.52(+5.14%) |
Apr 25, 2003 | 10.17 | 10.17 | 9.977 | 10.07 | 3,356,294 | -0.02(-0.16%) |
Apr 24, 2003 | 10.13 | 10.16 | 10.02 | 10.09 | 3,500,880 | -0.09(-0.93%) |
Apr 23, 2003 | 10.20 | 10.24 | 10.09 | 10.18 | 6,680,996 | -0.02(-0.15%) |
Apr 22, 2003 | 9.867 | 10.21 | 9.773 | 10.20 | 6,939,722 | +0.27(+2.77%) |
Apr 21, 2003 | 10.16 | 10.16 | 9.860 | 9.922 | 5,903,419 | -0.24(-2.32%) |
Apr 17, 2003 | 9.797 | 10.16 | 9.797 | 10.16 | 6,922,652 | +0.30(+3.03%) |
Apr 16, 2003 | 9.907 | 10.01 | 9.828 | 9.860 | 8,971,307 | -0.02(-0.16%) |
Apr 15, 2003 | 9.765 | 10.02 | 9.750 | 9.875 | 10,149,138 | +0.06(+0.64%) |
Apr 14, 2003 | 9.444 | 9.813 | 9.444 | 9.813 | 9,063,918 | +0.39(+4.17%) |
Apr 11, 2003 | 9.483 | 9.695 | 9.342 | 9.420 | 13,847,597 | +0.09(+1.01%) |
Apr 10, 2003 | 9.326 | 9.444 | 9.255 | 9.326 | 14,807,466 | +0.16(+1.80%) |
Apr 09, 2003 | 9.420 | 9.420 | 9.114 | 9.161 | 13,595,241 | -0.25(-2.67%) |
Apr 08, 2003 | 9.483 | 9.593 | 9.373 | 9.412 | 6,523,672 | -0.01(-0.08%) |
Apr 07, 2003 | 9.616 | 9.726 | 9.396 | 9.420 | 11,769,387 | -0.07(-0.74%) |
Apr 04, 2003 | 9.695 | 9.695 | 9.302 | 9.491 | 16,275,741 | -0.02(-0.25%) |
Apr 03, 2003 | 9.734 | 9.750 | 9.459 | 9.514 | 22,337,250 | -0.25(-2.57%) |
Apr 02, 2003 | 9.695 | 10.15 | 9.538 | 9.765 | 79,116,672 | +0.45(+4.80%) |
Apr 01, 2003 | 9.035 | 9.813 | 9.028 | 9.318 | 32,799,252 | +1.94(+26.28%) |
Mar 31, 2003 | 7.261 | 7.528 | 7.261 | 7.379 | 3,933,872 | -0.22(-2.89%) |
Mar 28, 2003 | 7.458 | 7.732 | 7.410 | 7.599 | 4,747,245 | +0.14(+1.89%) |
Mar 27, 2003 | 7.144 | 7.458 | 7.026 | 7.458 | 5,390,555 | +0.16(+2.15%) |
Mar 26, 2003 | 7.269 | 7.387 | 7.222 | 7.301 | 2,976,168 | +0.00(+0.00%) |
Mar 25, 2003 | 7.285 | 7.379 | 7.230 | 7.301 | 3,058,461 | +0.02(+0.22%) |
Mar 24, 2003 | 7.340 | 7.379 | 7.191 | 7.285 | 2,622,666 | -0.29(-3.83%) |
Mar 21, 2003 | 7.724 | 7.724 | 7.458 | 7.575 | 3,032,473 | +0.10(+1.37%) |
Mar 20, 2003 | 7.387 | 7.630 | 7.246 | 7.473 | 2,955,913 | +0.09(+1.17%) |
Mar 19, 2003 | 7.442 | 7.528 | 7.301 | 7.387 | 2,951,072 | +0.02(+0.32%) |
Mar 18, 2003 | 7.434 | 7.489 | 7.222 | 7.363 | 4,110,814 | +0.02(+0.21%) |
Mar 17, 2003 | 7.128 | 7.458 | 7.089 | 7.348 | 5,490,937 | +0.31(+4.46%) |
Mar 14, 2003 | 6.947 | 7.104 | 6.869 | 7.034 | 5,484,567 | +0.15(+2.17%) |
Mar 13, 2003 | 7.065 | 7.128 | 6.775 | 6.884 | 7,323,415 | -0.02(-0.34%) |
Mar 12, 2003 | 6.280 | 6.924 | 6.217 | 6.908 | 15,104,662 | +0.63(+10.00%) |
Mar 11, 2003 | 6.241 | 6.751 | 6.123 | 6.280 | 16,481,983 | -0.41(-6.10%) |
Mar 10, 2003 | 8.125 | 8.384 | 6.398 | 6.688 | 37,524,840 | -1.44(-17.68%) |
Mar 07, 2003 | 7.999 | 8.243 | 7.983 | 8.125 | 3,725,210 | +0.05(+0.58%) |
Mar 06, 2003 | 8.219 | 8.352 | 8.007 | 8.078 | 3,704,446 | -0.27(-3.29%) |
Mar 05, 2003 | 8.494 | 8.494 | 8.211 | 8.352 | 3,607,249 | -0.09(-1.02%) |
Mar 04, 2003 | 8.619 | 8.627 | 8.384 | 8.439 | 2,938,843 | -0.14(-1.65%) |
Mar 03, 2003 | 8.831 | 8.871 | 8.580 | 8.580 | 3,555,147 | -0.13(-1.53%) |
Feb 28, 2003 | 8.910 | 8.910 | 8.611 | 8.714 | 4,138,967 | -0.06(-0.72%) |
Feb 27, 2003 | 8.541 | 8.776 | 8.423 | 8.776 | 3,632,599 | +0.38(+4.49%) |
Feb 26, 2003 | 8.792 | 8.910 | 8.400 | 8.400 | 4,771,449 | -0.34(-3.86%) |
Feb 25, 2003 | 8.753 | 8.965 | 8.596 | 8.737 | 6,456,666 | -0.13(-1.50%) |
Feb 24, 2003 | 8.988 | 9.067 | 8.816 | 8.871 | 7,521,248 | -0.12(-1.31%) |
Feb 21, 2003 | 8.808 | 9.028 | 8.792 | 8.988 | 6,178,832 | -0.06(-0.69%) |
Feb 20, 2003 | 9.145 | 9.208 | 8.949 | 9.051 | 3,896,165 | -0.02(-0.17%) |
Feb 19, 2003 | 8.886 | 9.090 | 8.596 | 9.067 | 8,439,462 | +0.19(+2.12%) |
Feb 18, 2003 | 8.753 | 9.185 | 8.745 | 8.878 | 8,567,232 | -0.19(-2.08%) |
Feb 14, 2003 | 8.635 | 9.177 | 8.635 | 9.067 | 21,459,290 | +0.44(+5.10%) |
Feb 13, 2003 | 9.813 | 10.01 | 7.536 | 8.627 | 54,394,720 | -1.46(-14.47%) |
Feb 12, 2003 | 10.10 | 10.32 | 10.03 | 10.09 | 3,909,158 | +0.00(+0.00%) |
Feb 11, 2003 | 10.67 | 10.67 | 9.734 | 10.09 | 11,801,107 | -0.57(-5.38%) |
Feb 10, 2003 | 10.62 | 10.79 | 10.57 | 10.66 | 4,604,315 | -0.02(-0.15%) |
Feb 07, 2003 | 10.90 | 10.90 | 10.52 | 10.68 | 2,809,417 | -0.23(-2.09%) |
Feb 06, 2003 | 10.97 | 10.99 | 10.79 | 10.90 | 1,829,165 | -0.09(-0.79%) |
Feb 05, 2003 | 11.10 | 11.22 | 10.92 | 10.99 | 2,143,687 | -0.10(-0.92%) |
Feb 04, 2003 | 11.30 | 11.30 | 10.93 | 11.09 | 2,012,986 | -0.34(-2.95%) |
Feb 03, 2003 | 11.51 | 11.52 | 11.26 | 11.43 | 2,304,705 | -0.08(-0.68%) |
Jan 31, 2003 | 11.15 | 11.68 | 11.15 | 11.51 | 2,754,513 | +0.36(+3.24%) |
Jan 30, 2003 | 11.68 | 11.68 | 11.08 | 11.15 | 2,063,687 | -0.54(-4.63%) |
Jan 29, 2003 | 11.54 | 11.74 | 11.19 | 11.69 | 1,891,968 | +0.01(+0.07%) |
Jan 28, 2003 | 11.59 | 11.78 | 11.40 | 11.68 | 2,496,424 | +0.10(+0.88%) |
Jan 27, 2003 | 11.60 | 11.81 | 11.39 | 11.58 | 1,898,464 | -0.20(-1.67%) |
Jan 24, 2003 | 11.97 | 11.98 | 11.62 | 11.78 | 2,010,439 | -0.20(-1.64%) |
Jan 23, 2003 | 12.09 | 12.21 | 11.85 | 11.97 | 3,051,072 | +0.20(+1.73%) |
Jan 22, 2003 | 12.03 | 12.09 | 11.66 | 11.77 | 4,060,241 | -0.44(-3.60%) |
Jan 21, 2003 | 12.48 | 12.50 | 12.13 | 12.21 | 2,018,719 | -0.13(-1.08%) |
Jan 17, 2003 | 12.56 | 12.56 | 12.09 | 12.34 | 3,731,962 | -0.25(-2.00%) |
Jan 16, 2003 | 12.68 | 12.68 | 12.41 | 12.59 | 2,987,378 | -0.01(-0.06%) |
Jan 15, 2003 | 12.76 | 12.76 | 12.45 | 12.60 | 2,132,222 | -0.07(-0.56%) |
Jan 14, 2003 | 12.51 | 12.67 | 12.41 | 12.67 | 1,884,961 | +0.15(+1.19%) |
Jan 13, 2003 | 12.68 | 12.75 | 12.46 | 12.52 | 2,196,553 | -0.03(-0.25%) |
Jan 10, 2003 | 12.32 | 12.60 | 12.21 | 12.55 | 3,931,324 | +0.08(+0.63%) |
Jan 09, 2003 | 12.60 | 12.68 | 12.39 | 12.47 | 4,931,193 | -0.06(-0.50%) |
Jan 08, 2003 | 12.76 | 12.82 | 12.52 | 12.54 | 2,197,062 | -0.23(-1.78%) |
Jan 07, 2003 | 12.93 | 12.93 | 12.69 | 12.76 | 2,864,831 | -0.17(-1.33%) |
Jan 06, 2003 | 12.72 | 13.08 | 12.72 | 12.94 | 3,431,453 | +0.23(+1.79%) |
Jan 03, 2003 | 12.64 | 12.85 | 12.56 | 12.71 | 2,301,903 | -0.14(-1.10%) |
Jan 02, 2003 | 12.56 | 12.95 | 12.49 | 12.85 | 2,982,155 | +0.49(+4.00%) |
Dec 31, 2002 | 12.25 | 12.40 | 12.10 | 12.36 | 2,631,074 | +0.18(+1.48%) |
Dec 30, 2002 | 12.18 | 12.25 | 12.09 | 12.18 | 2,174,769 | -0.02(-0.13%) |
Dec 27, 2002 | 12.18 | 12.45 | 12.18 | 12.19 | 2,321,903 | -0.05(-0.38%) |
Dec 26, 2002 | 12.22 | 12.49 | 12.18 | 12.24 | 1,763,051 | -0.10(-0.83%) |
Dec 24, 2002 | 12.28 | 12.52 | 12.17 | 12.34 | 1,754,261 | +0.10(+0.83%) |
Dec 23, 2002 | 11.99 | 12.34 | 11.89 | 12.24 | 2,821,264 | +0.25(+2.10%) |
Dec 20, 2002 | 11.93 | 12.08 | 11.74 | 11.99 | 4,582,659 | +0.17(+1.46%) |
Dec 19, 2002 | 12.05 | 12.09 | 11.75 | 11.81 | 4,229,667 | -0.37(-3.03%) |
Dec 18, 2002 | 12.56 | 12.56 | 12.10 | 12.18 | 2,964,830 | -0.38(-3.06%) |
Dec 17, 2002 | 12.86 | 12.86 | 12.51 | 12.57 | 2,661,137 | -0.11(-0.87%) |
Dec 16, 2002 | 12.52 | 12.72 | 12.52 | 12.68 | 4,142,151 | +0.19(+1.51%) |
Dec 13, 2002 | 12.64 | 12.80 | 12.47 | 12.49 | 3,906,483 | -0.20(-1.61%) |
Dec 12, 2002 | 12.72 | 12.76 | 12.47 | 12.69 | 2,619,481 | +0.02(+0.12%) |
Dec 11, 2002 | 12.76 | 13.02 | 12.52 | 12.68 | 7,032,078 | +0.21(+1.70%) |
Dec 10, 2002 | 12.51 | 12.58 | 12.17 | 12.47 | 7,533,223 | +0.26(+2.12%) |
Dec 09, 2002 | 12.39 | 12.48 | 11.89 | 12.21 | 3,752,089 | -0.24(-1.89%) |
Dec 06, 2002 | 12.36 | 12.64 | 12.21 | 12.44 | 5,206,734 | +0.08(+0.63%) |
Dec 05, 2002 | 12.32 | 12.36 | 12.09 | 12.36 | 5,859,725 | +0.20(+1.61%) |
Dec 04, 2002 | 12.29 | 12.38 | 12.03 | 12.17 | 3,619,096 | -0.06(-0.51%) |
Dec 03, 2002 | 12.32 | 12.40 | 12.07 | 12.23 | 5,273,230 | -0.09(-0.76%) |
Dec 02, 2002 | 12.05 | 12.44 | 12.01 | 12.32 | 6,968,639 | +0.55(+4.67%) |
Nov 29, 2002 | 11.81 | 12.00 | 11.70 | 11.78 | 3,370,689 | +0.08(+0.67%) |
Nov 27, 2002 | 11.31 | 11.78 | 11.22 | 11.70 | 5,513,739 | +0.51(+4.56%) |
Nov 26, 2002 | 10.95 | 11.36 | 10.95 | 11.19 | 8,610,799 | +0.24(+2.15%) |
Nov 25, 2002 | 11.34 | 11.34 | 10.91 | 10.95 | 5,538,580 | -0.14(-1.27%) |
Nov 22, 2002 | 10.75 | 11.54 | 10.75 | 11.09 | 12,164,290 | +0.34(+3.14%) |
Nov 21, 2002 | 10.83 | 10.90 | 9.970 | 10.75 | 36,391,724 | -0.14(-1.30%) |
Nov 20, 2002 | 11.04 | 11.11 | 10.72 | 10.90 | 9,596,656 | -0.17(-1.56%) |
Nov 19, 2002 | 10.91 | 11.15 | 10.88 | 11.07 | 5,612,338 | +0.13(+1.22%) |
Nov 18, 2002 | 11.11 | 11.26 | 10.92 | 10.94 | 3,828,140 | -0.20(-1.83%) |
Nov 15, 2002 | 10.79 | 11.21 | 10.72 | 11.14 | 6,892,588 | +0.09(+0.85%) |
Nov 14, 2002 | 11.54 | 11.57 | 10.83 | 11.04 | 10,622,130 | -0.13(-1.19%) |
Nov 13, 2002 | 11.47 | 11.47 | 10.99 | 11.18 | 5,460,873 | -0.28(-2.47%) |
Nov 12, 2002 | 11.42 | 11.61 | 11.34 | 11.46 | 2,797,825 | +0.06(+0.55%) |
Nov 11, 2002 | 11.70 | 11.72 | 11.40 | 11.40 | 2,236,170 | -0.38(-3.20%) |
Nov 08, 2002 | 11.46 | 11.86 | 11.45 | 11.78 | 6,051,062 | +0.16(+1.35%) |