Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.84 | 10.99 | 10.80 | 10.90 | 3,545,634 | +0.10(+0.96%) |
Aug 28, 2003 | 10.80 | 10.85 | 10.73 | 10.80 | 2,510,516 | +0.04(+0.37%) |
Aug 27, 2003 | 10.75 | 10.86 | 10.74 | 10.76 | 2,960,278 | +0.01(+0.14%) |
Aug 26, 2003 | 10.75 | 10.77 | 10.62 | 10.74 | 3,448,983 | -0.01(-0.09%) |
Aug 25, 2003 | 10.80 | 10.81 | 10.69 | 10.75 | 2,838,606 | -0.00(-0.05%) |
Aug 22, 2003 | 10.90 | 10.91 | 10.72 | 10.76 | 3,615,450 | -0.14(-1.27%) |
Aug 21, 2003 | 11.02 | 11.03 | 10.85 | 10.90 | 3,312,783 | -0.06(-0.54%) |
Aug 20, 2003 | 11.08 | 11.11 | 10.93 | 10.96 | 3,613,230 | -0.17(-1.51%) |
Aug 19, 2003 | 11.13 | 11.16 | 11.07 | 11.13 | 2,298,448 | +0.02(+0.22%) |
Aug 18, 2003 | 11.20 | 11.24 | 11.09 | 11.10 | 3,127,955 | -0.04(-0.36%) |
Aug 15, 2003 | 11.19 | 11.25 | 11.08 | 11.14 | 1,596,060 | -0.01(-0.13%) |
Aug 14, 2003 | 11.10 | 11.22 | 11.04 | 11.16 | 2,422,743 | +0.12(+1.08%) |
Aug 13, 2003 | 11.18 | 11.20 | 11.03 | 11.04 | 2,505,673 | -0.10(-0.93%) |
Aug 12, 2003 | 11.23 | 11.23 | 11.05 | 11.14 | 2,654,787 | -0.01(-0.09%) |
Aug 11, 2003 | 11.25 | 11.29 | 11.13 | 11.15 | 2,179,197 | -0.09(-0.79%) |
Aug 08, 2003 | 11.27 | 11.30 | 11.22 | 11.24 | 2,656,603 | +0.01(+0.04%) |
Aug 07, 2003 | 11.14 | 11.26 | 11.06 | 11.24 | 2,741,955 | +0.09(+0.84%) |
Aug 06, 2003 | 11.08 | 11.21 | 11.00 | 11.14 | 2,674,561 | +0.06(+0.54%) |
Aug 05, 2003 | 11.13 | 11.16 | 10.88 | 11.08 | 3,003,256 | -0.03(-0.31%) |
Aug 04, 2003 | 11.05 | 11.13 | 10.91 | 11.12 | 3,168,109 | +0.14(+1.26%) |
Aug 01, 2003 | 11.20 | 11.21 | 10.93 | 10.98 | 4,350,525 | -0.19(-1.69%) |
Jul 31, 2003 | 11.23 | 11.41 | 11.15 | 11.17 | 5,494,402 | -0.30(-2.59%) |
Jul 30, 2003 | 11.57 | 11.59 | 11.37 | 11.46 | 2,821,253 | -0.14(-1.24%) |
Jul 29, 2003 | 11.57 | 11.70 | 11.42 | 11.61 | 4,962,315 | +0.11(+0.95%) |
Jul 28, 2003 | 11.53 | 11.59 | 11.45 | 11.50 | 2,926,581 | -0.02(-0.22%) |
Jul 25, 2003 | 11.46 | 11.60 | 11.45 | 11.52 | 2,885,015 | +0.03(+0.26%) |
Jul 24, 2003 | 11.62 | 11.64 | 11.45 | 11.49 | 2,995,185 | -0.09(-0.77%) |
Jul 23, 2003 | 11.64 | 11.64 | 11.45 | 11.58 | 1,978,832 | +0.02(+0.17%) |
Jul 22, 2003 | 11.39 | 11.64 | 11.36 | 11.56 | 3,093,855 | +0.17(+1.52%) |
Jul 21, 2003 | 11.47 | 11.54 | 11.33 | 11.39 | 3,418,918 | -0.21(-1.79%) |
Jul 18, 2003 | 11.50 | 11.63 | 11.40 | 11.60 | 4,439,307 | +0.17(+1.52%) |
Jul 17, 2003 | 11.36 | 11.45 | 11.29 | 11.42 | 4,707,671 | +0.06(+0.57%) |
Jul 16, 2003 | 11.53 | 11.59 | 11.25 | 11.36 | 5,472,005 | -0.15(-1.29%) |
Jul 15, 2003 | 11.56 | 11.60 | 11.46 | 11.51 | 4,514,369 | -0.09(-0.77%) |
Jul 14, 2003 | 11.77 | 11.77 | 11.57 | 11.60 | 3,938,294 | -0.08(-0.72%) |
Jul 11, 2003 | 11.56 | 11.72 | 11.50 | 11.68 | 3,640,672 | +0.09(+0.81%) |
Jul 10, 2003 | 11.57 | 11.62 | 11.53 | 11.59 | 1,993,965 | -0.04(-0.34%) |
Jul 09, 2003 | 11.67 | 11.69 | 11.57 | 11.63 | 2,748,613 | -0.05(-0.42%) |
Jul 08, 2003 | 11.60 | 11.71 | 11.58 | 11.68 | 3,158,625 | +0.01(+0.13%) |
Jul 07, 2003 | 11.63 | 11.71 | 11.58 | 11.66 | 3,358,587 | +0.09(+0.81%) |
Jul 03, 2003 | 11.57 | 11.64 | 11.53 | 11.57 | 1,946,346 | -0.18(-1.52%) |
Jul 02, 2003 | 11.55 | 11.79 | 11.51 | 11.75 | 4,028,488 | -0.03(-0.25%) |
Jul 01, 2003 | 11.65 | 11.81 | 11.56 | 11.78 | 4,757,914 | +0.08(+0.68%) |
Jun 30, 2003 | 11.70 | 11.79 | 11.64 | 11.70 | 3,136,228 | -0.07(-0.59%) |
Jun 27, 2003 | 11.80 | 11.82 | 11.70 | 11.77 | 2,806,120 | -0.03(-0.25%) |
Jun 26, 2003 | 11.83 | 11.95 | 11.58 | 11.80 | 6,338,236 | -0.15(-1.29%) |
Jun 25, 2003 | 12.27 | 12.31 | 11.95 | 11.95 | 3,165,486 | -0.24(-1.99%) |
Jun 24, 2003 | 12.12 | 12.27 | 12.07 | 12.19 | 2,852,529 | +0.14(+1.19%) |
Jun 23, 2003 | 12.12 | 12.14 | 11.98 | 12.05 | 3,197,366 | -0.18(-1.50%) |
Jun 20, 2003 | 12.28 | 12.33 | 12.23 | 12.23 | 6,391,909 | -0.09(-0.76%) |
Jun 19, 2003 | 12.49 | 12.52 | 12.27 | 12.33 | 3,689,905 | -0.16(-1.31%) |
Jun 18, 2003 | 12.54 | 12.61 | 12.43 | 12.49 | 3,248,013 | -0.10(-0.83%) |
Jun 17, 2003 | 12.62 | 12.71 | 12.49 | 12.59 | 2,706,240 | +0.00(+0.04%) |
Jun 16, 2003 | 12.57 | 12.59 | 12.46 | 12.59 | 2,834,974 | +0.10(+0.79%) |
Jun 13, 2003 | 12.54 | 12.54 | 12.40 | 12.49 | 2,826,903 | +0.03(+0.24%) |
Jun 12, 2003 | 12.47 | 12.50 | 12.32 | 12.46 | 3,492,769 | +0.11(+0.92%) |
Jun 11, 2003 | 12.23 | 12.39 | 12.16 | 12.35 | 4,165,697 | +0.14(+1.18%) |
Jun 10, 2003 | 12.37 | 12.38 | 12.11 | 12.20 | 4,007,503 | -0.16(-1.32%) |
Jun 09, 2003 | 12.43 | 12.50 | 12.33 | 12.37 | 3,952,620 | -0.07(-0.56%) |
Jun 06, 2003 | 12.37 | 12.53 | 12.33 | 12.43 | 4,804,121 | +0.12(+0.97%) |
Jun 05, 2003 | 12.09 | 12.38 | 12.09 | 12.32 | 3,441,517 | +0.21(+1.76%) |
Jun 04, 2003 | 12.05 | 12.14 | 12.01 | 12.10 | 3,377,957 | +0.08(+0.66%) |
Jun 03, 2003 | 12.05 | 12.08 | 11.97 | 12.02 | 4,290,597 | -0.02(-0.17%) |
Jun 02, 2003 | 12.04 | 12.11 | 11.97 | 12.04 | 3,988,738 | +0.01(+0.12%) |
May 30, 2003 | 12.04 | 12.04 | 11.89 | 12.03 | 5,035,762 | +0.12(+1.04%) |
May 29, 2003 | 11.87 | 11.95 | 11.80 | 11.90 | 5,229,065 | +0.03(+0.29%) |
May 28, 2003 | 11.84 | 11.97 | 11.75 | 11.87 | 6,104,174 | +0.05(+0.42%) |
May 27, 2003 | 11.46 | 11.82 | 11.42 | 11.82 | 6,988,161 | +0.42(+3.65%) |
May 23, 2003 | 11.08 | 11.48 | 11.06 | 11.40 | 5,604,774 | +0.38(+3.46%) |
May 22, 2003 | 10.84 | 11.08 | 10.82 | 11.02 | 3,364,842 | +0.20(+1.88%) |
May 21, 2003 | 10.75 | 10.83 | 10.61 | 10.82 | 3,548,863 | +0.10(+0.92%) |
May 20, 2003 | 10.78 | 10.87 | 10.56 | 10.72 | 6,063,415 | +0.00(+0.00%) |
May 19, 2003 | 10.78 | 10.80 | 10.66 | 10.72 | 2,428,796 | -0.05(-0.51%) |
May 16, 2003 | 10.73 | 10.88 | 10.72 | 10.77 | 2,401,152 | +0.05(+0.46%) |
May 15, 2003 | 10.74 | 10.80 | 10.67 | 10.72 | 3,318,635 | -0.05(-0.46%) |
May 14, 2003 | 10.96 | 10.99 | 10.73 | 10.77 | 3,124,928 | -0.08(-0.78%) |
May 13, 2003 | 10.93 | 10.98 | 10.83 | 10.86 | 2,290,982 | -0.06(-0.59%) |
May 12, 2003 | 11.05 | 11.05 | 10.92 | 10.92 | 3,997,011 | -0.05(-0.50%) |
May 09, 2003 | 10.90 | 11.11 | 10.87 | 10.98 | 3,237,722 | +0.14(+1.33%) |
May 08, 2003 | 10.71 | 10.85 | 10.70 | 10.83 | 3,358,990 | +0.08(+0.78%) |
May 07, 2003 | 10.76 | 10.89 | 10.66 | 10.75 | 3,217,948 | -0.02(-0.18%) |
May 06, 2003 | 10.71 | 10.79 | 10.66 | 10.77 | 3,543,011 | +0.10(+0.98%) |
May 05, 2003 | 10.54 | 10.88 | 10.52 | 10.67 | 5,166,514 | +0.03(+0.28%) |
May 02, 2003 | 10.56 | 10.69 | 10.41 | 10.64 | 4,443,343 | +0.07(+0.70%) |
May 01, 2003 | 10.46 | 10.59 | 10.29 | 10.56 | 3,009,713 | +0.15(+1.48%) |
Apr 30, 2003 | 10.70 | 10.70 | 10.41 | 10.41 | 6,249,454 | -0.44(-4.02%) |
Apr 29, 2003 | 10.69 | 10.85 | 10.65 | 10.84 | 3,243,170 | +0.20(+1.91%) |
Apr 28, 2003 | 10.46 | 10.69 | 10.46 | 10.64 | 3,396,521 | +0.19(+1.80%) |
Apr 25, 2003 | 10.58 | 10.66 | 10.43 | 10.45 | 3,610,809 | -0.09(-0.89%) |
Apr 24, 2003 | 10.69 | 10.73 | 10.51 | 10.55 | 4,791,813 | -0.21(-1.94%) |
Apr 23, 2003 | 10.69 | 10.78 | 10.59 | 10.75 | 4,831,563 | +0.08(+0.79%) |
Apr 22, 2003 | 10.33 | 10.67 | 10.31 | 10.67 | 5,130,799 | +0.25(+2.43%) |
Apr 21, 2003 | 10.48 | 10.54 | 10.31 | 10.42 | 2,670,727 | -0.05(-0.52%) |
Apr 17, 2003 | 10.31 | 10.47 | 10.30 | 10.47 | 3,765,168 | +0.09(+0.86%) |
Apr 16, 2003 | 10.75 | 10.76 | 10.33 | 10.38 | 4,949,199 | -0.12(-1.18%) |
Apr 15, 2003 | 10.32 | 10.59 | 10.26 | 10.51 | 5,786,778 | +0.10(+1.00%) |
Apr 14, 2003 | 10.27 | 10.45 | 10.23 | 10.40 | 2,346,067 | +0.17(+1.65%) |
Apr 11, 2003 | 10.30 | 10.43 | 10.19 | 10.23 | 3,059,956 | +0.00(+0.00%) |
Apr 10, 2003 | 10.36 | 10.41 | 10.20 | 10.23 | 5,081,969 | -0.11(-1.05%) |
Apr 09, 2003 | 10.41 | 10.57 | 10.31 | 10.34 | 3,822,070 | -0.07(-0.67%) |
Apr 08, 2003 | 10.23 | 10.44 | 10.22 | 10.41 | 4,181,032 | +0.10(+0.96%) |
Apr 07, 2003 | 10.41 | 10.41 | 10.23 | 10.31 | 5,526,283 | +0.15(+1.46%) |
Apr 04, 2003 | 10.26 | 10.28 | 10.02 | 10.16 | 7,766,417 | -0.15(-1.44%) |
Apr 03, 2003 | 10.38 | 10.46 | 10.20 | 10.31 | 5,627,172 | -0.03(-0.34%) |
Apr 02, 2003 | 10.11 | 10.44 | 10.11 | 10.35 | 9,676,444 | +0.31(+3.06%) |
Apr 01, 2003 | 10.08 | 10.12 | 9.952 | 10.04 | 6,138,476 | +0.09(+0.90%) |
Mar 31, 2003 | 9.714 | 10.01 | 9.600 | 9.952 | 8,516,626 | +0.21(+2.19%) |
Mar 28, 2003 | 10.65 | 10.65 | 8.797 | 9.738 | 37,102,048 | -0.91(-8.52%) |
Mar 27, 2003 | 10.58 | 10.70 | 10.31 | 10.65 | 4,713,321 | -0.02(-0.23%) |
Mar 26, 2003 | 10.84 | 10.93 | 10.65 | 10.67 | 3,692,932 | -0.15(-1.37%) |
Mar 25, 2003 | 10.78 | 10.92 | 10.70 | 10.82 | 3,273,033 | +0.09(+0.83%) |
Mar 24, 2003 | 10.85 | 10.90 | 10.66 | 10.73 | 3,486,110 | -0.33(-3.00%) |
Mar 21, 2003 | 10.84 | 11.09 | 10.75 | 11.06 | 3,945,154 | +0.46(+4.30%) |
Mar 20, 2003 | 10.69 | 10.70 | 10.42 | 10.61 | 4,163,276 | -0.11(-1.06%) |
Mar 19, 2003 | 10.58 | 10.82 | 10.55 | 10.72 | 4,831,159 | +0.19(+1.79%) |
Mar 18, 2003 | 10.48 | 10.62 | 10.36 | 10.53 | 6,106,797 | +0.05(+0.52%) |
Mar 17, 2003 | 10.25 | 10.49 | 10.12 | 10.48 | 4,341,849 | +0.24(+2.37%) |
Mar 14, 2003 | 10.01 | 10.47 | 9.971 | 10.23 | 7,622,550 | +0.32(+3.25%) |
Mar 13, 2003 | 10.70 | 10.72 | 9.907 | 9.912 | 12,097,169 | -0.74(-6.93%) |
Mar 12, 2003 | 10.58 | 10.67 | 10.48 | 10.65 | 6,079,153 | +0.04(+0.42%) |
Mar 11, 2003 | 10.61 | 10.73 | 10.57 | 10.61 | 4,262,752 | +0.06(+0.56%) |
Mar 10, 2003 | 10.70 | 10.76 | 10.55 | 10.55 | 4,440,316 | -0.23(-2.12%) |
Mar 07, 2003 | 10.66 | 10.83 | 10.63 | 10.77 | 4,981,080 | +0.01(+0.09%) |
Mar 06, 2003 | 10.95 | 10.95 | 10.73 | 10.76 | 5,553,119 | -0.24(-2.21%) |
Mar 05, 2003 | 11.15 | 11.15 | 10.85 | 11.01 | 5,000,652 | -0.17(-1.51%) |
Mar 04, 2003 | 11.40 | 11.40 | 11.11 | 11.18 | 3,173,355 | -0.19(-1.70%) |
Mar 03, 2003 | 11.43 | 11.54 | 11.32 | 11.37 | 2,985,904 | -0.06(-0.56%) |
Feb 28, 2003 | 11.40 | 11.53 | 11.37 | 11.43 | 3,483,891 | +0.03(+0.30%) |
Feb 27, 2003 | 11.41 | 11.52 | 11.31 | 11.40 | 3,248,618 | -0.02(-0.17%) |
Feb 26, 2003 | 11.60 | 11.60 | 11.35 | 11.42 | 2,959,269 | -0.19(-1.62%) |
Feb 25, 2003 | 11.42 | 11.62 | 11.36 | 11.61 | 3,157,011 | +0.15(+1.30%) |
Feb 24, 2003 | 11.63 | 11.63 | 11.42 | 11.46 | 2,831,746 | -0.15(-1.32%) |
Feb 21, 2003 | 11.57 | 11.65 | 11.42 | 11.61 | 3,748,421 | -0.01(-0.09%) |
Feb 20, 2003 | 11.92 | 11.92 | 11.60 | 11.62 | 4,518,404 | -0.25(-2.13%) |
Feb 19, 2003 | 12.02 | 12.02 | 11.84 | 11.87 | 2,242,959 | -0.11(-0.91%) |
Feb 18, 2003 | 12.09 | 12.18 | 11.95 | 11.98 | 2,435,454 | -0.05(-0.41%) |
Feb 14, 2003 | 12.01 | 12.09 | 11.82 | 12.03 | 2,139,043 | +0.08(+0.71%) |
Feb 13, 2003 | 11.84 | 12.02 | 11.75 | 11.95 | 1,835,772 | +0.15(+1.26%) |
Feb 12, 2003 | 11.97 | 12.04 | 11.80 | 11.80 | 2,113,619 | -0.12(-1.04%) |
Feb 11, 2003 | 12.11 | 12.12 | 11.84 | 11.92 | 1,829,516 | -0.18(-1.51%) |
Feb 10, 2003 | 12.06 | 12.12 | 11.96 | 12.11 | 2,041,585 | +0.05(+0.41%) |
Feb 07, 2003 | 12.15 | 12.19 | 11.99 | 12.06 | 1,532,702 | -0.04(-0.37%) |
Feb 06, 2003 | 12.09 | 12.17 | 11.99 | 12.10 | 2,363,218 | -0.01(-0.04%) |
Feb 05, 2003 | 12.17 | 12.35 | 12.05 | 12.11 | 2,160,028 | -0.08(-0.69%) |
Feb 04, 2003 | 12.19 | 12.23 | 11.95 | 12.19 | 2,989,737 | +0.00(+0.04%) |
Feb 03, 2003 | 12.18 | 12.24 | 12.09 | 12.19 | 2,501,234 | +0.03(+0.24%) |
Jan 31, 2003 | 11.94 | 12.24 | 11.90 | 12.16 | 3,463,713 | +0.14(+1.15%) |
Jan 30, 2003 | 11.99 | 12.02 | 11.84 | 12.02 | 4,504,280 | +0.14(+1.21%) |
Jan 29, 2003 | 12.25 | 12.25 | 11.81 | 11.87 | 6,950,025 | -0.37(-3.04%) |
Jan 28, 2003 | 12.34 | 12.38 | 12.22 | 12.25 | 2,684,246 | -0.09(-0.76%) |
Jan 27, 2003 | 12.41 | 12.46 | 12.20 | 12.34 | 3,105,558 | -0.10(-0.80%) |
Jan 24, 2003 | 12.63 | 12.64 | 12.40 | 12.44 | 2,397,520 | -0.19(-1.53%) |
Jan 23, 2003 | 12.73 | 12.78 | 12.58 | 12.63 | 2,256,680 | -0.07(-0.55%) |
Jan 22, 2003 | 12.74 | 12.88 | 12.65 | 12.70 | 3,037,760 | -0.03(-0.27%) |
Jan 21, 2003 | 12.83 | 12.90 | 12.74 | 12.74 | 2,700,187 | +0.03(+0.23%) |
Jan 17, 2003 | 12.75 | 12.84 | 12.69 | 12.71 | 2,181,215 | -0.03(-0.23%) |
Jan 16, 2003 | 12.74 | 12.92 | 12.74 | 12.74 | 2,783,723 | +0.06(+0.51%) |
Jan 15, 2003 | 12.96 | 12.97 | 12.64 | 12.67 | 3,064,799 | -0.26(-1.99%) |
Jan 14, 2003 | 12.84 | 12.94 | 12.79 | 12.93 | 1,871,688 | +0.02(+0.15%) |
Jan 13, 2003 | 12.88 | 12.95 | 12.81 | 12.91 | 2,543,607 | +0.13(+1.05%) |
Jan 10, 2003 | 12.84 | 12.90 | 12.67 | 12.78 | 2,799,058 | -0.19(-1.45%) |
Jan 09, 2003 | 12.83 | 12.96 | 12.72 | 12.96 | 2,098,890 | +0.23(+1.79%) |
Jan 08, 2003 | 12.84 | 12.89 | 12.66 | 12.74 | 2,663,867 | -0.10(-0.81%) |
Jan 07, 2003 | 12.96 | 12.96 | 12.76 | 12.84 | 3,468,152 | -0.17(-1.30%) |
Jan 06, 2003 | 12.84 | 13.03 | 12.70 | 13.01 | 4,148,344 | +0.20(+1.59%) |
Jan 03, 2003 | 12.69 | 12.81 | 12.63 | 12.81 | 3,409,031 | +0.10(+0.82%) |
Jan 02, 2003 | 12.51 | 12.71 | 12.46 | 12.70 | 4,241,969 | +0.31(+2.48%) |
Dec 31, 2002 | 12.55 | 12.60 | 12.24 | 12.39 | 3,819,043 | -0.14(-1.15%) |
Dec 30, 2002 | 12.51 | 12.61 | 12.47 | 12.54 | 3,131,587 | +0.05(+0.44%) |
Dec 27, 2002 | 12.61 | 12.66 | 12.42 | 12.48 | 2,348,892 | -0.13(-1.02%) |
Dec 26, 2002 | 12.59 | 12.71 | 12.52 | 12.61 | 2,419,716 | +0.04(+0.35%) |
Dec 24, 2002 | 12.59 | 12.61 | 12.47 | 12.57 | 1,319,625 | -0.04(-0.35%) |
Dec 23, 2002 | 12.59 | 12.63 | 12.40 | 12.61 | 3,682,238 | +0.19(+1.56%) |
Dec 20, 2002 | 12.37 | 12.46 | 12.22 | 12.42 | 6,297,678 | +0.15(+1.25%) |
Dec 19, 2002 | 12.02 | 12.28 | 12.02 | 12.27 | 5,375,152 | +0.04(+0.32%) |
Dec 18, 2002 | 11.99 | 12.32 | 11.99 | 12.23 | 4,186,480 | +0.16(+1.31%) |
Dec 17, 2002 | 12.22 | 12.30 | 12.06 | 12.07 | 3,802,901 | -0.26(-2.09%) |
Dec 16, 2002 | 12.22 | 12.33 | 12.10 | 12.33 | 4,004,477 | +0.18(+1.47%) |
Dec 13, 2002 | 12.03 | 12.19 | 11.94 | 12.15 | 4,604,361 | +0.12(+0.99%) |
Dec 12, 2002 | 12.12 | 12.15 | 11.95 | 12.03 | 2,788,565 | -0.06(-0.49%) |
Dec 11, 2002 | 11.94 | 12.14 | 11.87 | 12.09 | 3,899,351 | +0.04(+0.37%) |
Dec 10, 2002 | 11.97 | 12.04 | 11.90 | 12.04 | 2,167,090 | +0.09(+0.75%) |
Dec 09, 2002 | 12.06 | 12.09 | 11.92 | 11.95 | 3,349,709 | -0.08(-0.70%) |
Dec 06, 2002 | 12.00 | 12.12 | 11.92 | 12.04 | 2,770,405 | +0.04(+0.33%) |
Dec 05, 2002 | 12.05 | 12.16 | 11.93 | 12.00 | 2,730,655 | -0.04(-0.37%) |
Dec 04, 2002 | 11.99 | 12.19 | 11.95 | 12.04 | 3,189,699 | -0.02(-0.16%) |
Dec 03, 2002 | 12.05 | 12.16 | 12.04 | 12.06 | 2,130,972 | +0.01(+0.08%) |
Dec 02, 2002 | 12.20 | 12.20 | 11.92 | 12.05 | 3,390,266 | -0.02(-0.21%) |
Nov 29, 2002 | 12.19 | 12.19 | 12.02 | 12.08 | 2,371,491 | -0.12(-0.97%) |
Nov 27, 2002 | 12.14 | 12.25 | 12.02 | 12.20 | 2,241,748 | +0.11(+0.94%) |
Nov 26, 2002 | 12.14 | 12.29 | 11.99 | 12.08 | 3,259,918 | -0.06(-0.49%) |
Nov 25, 2002 | 12.27 | 12.33 | 12.12 | 12.14 | 3,555,320 | -0.11(-0.89%) |
Nov 22, 2002 | 12.25 | 12.37 | 12.19 | 12.25 | 3,097,487 | +0.00(+0.00%) |
Nov 21, 2002 | 12.24 | 12.38 | 12.13 | 12.25 | 4,025,865 | +0.01(+0.12%) |
Nov 20, 2002 | 12.07 | 12.34 | 12.00 | 12.24 | 3,376,747 | +0.17(+1.40%) |
Nov 19, 2002 | 11.87 | 12.09 | 11.86 | 12.07 | 4,085,995 | +0.17(+1.46%) |
Nov 18, 2002 | 12.24 | 12.26 | 11.89 | 11.89 | 4,676,396 | -0.39(-3.19%) |
Nov 15, 2002 | 12.09 | 12.30 | 12.07 | 12.29 | 2,528,070 | +0.11(+0.94%) |
Nov 14, 2002 | 12.13 | 12.21 | 11.98 | 12.17 | 2,315,800 | +0.24(+1.99%) |
Nov 13, 2002 | 11.77 | 12.06 | 11.75 | 11.93 | 3,448,580 | +0.10(+0.84%) |
Nov 12, 2002 | 12.12 | 12.21 | 11.70 | 11.83 | 3,809,358 | -0.26(-2.13%) |
Nov 11, 2002 | 12.14 | 12.22 | 12.05 | 12.09 | 1,987,508 | -0.11(-0.93%) |
Nov 08, 2002 | 12.29 | 12.46 | 12.17 | 12.21 | 1,967,532 | -0.08(-0.69%) |
Nov 07, 2002 | 12.37 | 12.38 | 12.17 | 12.29 | 1,918,500 | -0.06(-0.48%) |
Nov 06, 2002 | 12.34 | 12.41 | 12.15 | 12.35 | 3,721,181 | +0.04(+0.32%) |
Nov 05, 2002 | 12.19 | 12.44 | 12.14 | 12.31 | 3,045,226 | +0.17(+1.43%) |
Nov 04, 2002 | 12.26 | 12.33 | 12.04 | 12.14 | 3,284,534 | -0.01(-0.08%) |
Nov 01, 2002 | 11.90 | 12.22 | 11.89 | 12.15 | 2,644,698 | +0.13(+1.07%) |
Oct 31, 2002 | 11.99 | 12.04 | 11.85 | 12.02 | 3,615,046 | +0.01(+0.12%) |
Oct 30, 2002 | 12.04 | 12.13 | 11.87 | 12.00 | 3,504,472 | -0.20(-1.66%) |
Oct 29, 2002 | 11.94 | 12.22 | 11.80 | 12.21 | 2,897,929 | +0.26(+2.16%) |
Oct 28, 2002 | 12.23 | 12.24 | 11.89 | 11.95 | 2,400,749 | -0.15(-1.27%) |
Oct 25, 2002 | 12.00 | 12.21 | 11.98 | 12.10 | 2,471,169 | +0.02(+0.20%) |
Oct 24, 2002 | 12.31 | 12.39 | 12.02 | 12.08 | 3,854,556 | -0.27(-2.17%) |
Oct 23, 2002 | 12.39 | 12.44 | 12.15 | 12.35 | 3,027,066 | -0.17(-1.35%) |
Oct 22, 2002 | 12.49 | 12.59 | 12.32 | 12.51 | 3,477,635 | +0.04(+0.36%) |
Oct 21, 2002 | 12.41 | 12.57 | 12.27 | 12.47 | 807,110 | +0.08(+0.64%) |
Oct 18, 2002 | 12.02 | 12.39 | 11.98 | 12.39 | 2,909,430 | +0.30(+2.50%) |
Oct 17, 2002 | 12.32 | 12.34 | 12.04 | 12.09 | 2,722,382 | -0.06(-0.49%) |
Oct 16, 2002 | 12.24 | 12.32 | 12.02 | 12.15 | 3,703,021 | -0.09(-0.77%) |
Oct 15, 2002 | 12.30 | 12.30 | 12.06 | 12.24 | 4,975,228 | +0.22(+1.81%) |
Oct 14, 2002 | 11.91 | 12.12 | 11.91 | 12.02 | 2,521,412 | +0.11(+0.96%) |
Oct 11, 2002 | 11.89 | 12.04 | 11.83 | 11.91 | 3,690,914 | +0.02(+0.17%) |
Oct 10, 2002 | 11.99 | 12.12 | 11.77 | 11.89 | 3,115,041 | +0.00(+0.00%) |
Oct 09, 2002 | 12.24 | 12.27 | 11.84 | 11.89 | 5,713,936 | -0.40(-3.27%) |
Oct 08, 2002 | 12.29 | 12.54 | 12.27 | 12.29 | 5,424,991 | +0.01(+0.08%) |
Oct 07, 2002 | 12.22 | 12.38 | 12.17 | 12.28 | 4,285,755 | +0.13(+1.06%) |
Oct 04, 2002 | 12.31 | 12.41 | 11.97 | 12.15 | 3,965,937 | -0.06(-0.49%) |
Oct 03, 2002 | 12.24 | 12.44 | 12.21 | 12.21 | 5,384,433 | +0.12(+1.03%) |
Oct 02, 2002 | 12.54 | 12.59 | 11.77 | 12.09 | 5,083,179 | -0.47(-3.71%) |
Oct 01, 2002 | 12.30 | 12.55 | 12.24 | 12.55 | 4,199,596 | +0.24(+1.93%) |
Sep 30, 2002 | 12.22 | 12.46 | 12.05 | 12.32 | 2,999,423 | -0.16(-1.27%) |
Sep 27, 2002 | 12.76 | 12.82 | 12.35 | 12.47 | 3,406,004 | -0.36(-2.82%) |
Sep 26, 2002 | 12.71 | 12.86 | 12.54 | 12.84 | 3,296,439 | +0.23(+1.81%) |
Sep 25, 2002 | 12.28 | 12.71 | 12.07 | 12.61 | 4,552,303 | +0.46(+3.75%) |
Sep 24, 2002 | 12.12 | 12.23 | 11.95 | 12.15 | 3,933,047 | +0.01(+0.08%) |
Sep 23, 2002 | 12.23 | 12.32 | 12.03 | 12.14 | 3,502,454 | -0.08(-0.69%) |
Sep 20, 2002 | 12.23 | 12.38 | 12.14 | 12.23 | 6,920,364 | -0.03(-0.28%) |
Sep 19, 2002 | 12.69 | 12.90 | 12.26 | 12.26 | 6,207,282 | -0.63(-4.88%) |
Sep 18, 2002 | 12.92 | 12.98 | 12.75 | 12.89 | 2,639,653 | -0.06(-0.46%) |
Sep 17, 2002 | 12.91 | 13.06 | 12.72 | 12.95 | 5,047,465 | +0.12(+0.93%) |
Sep 16, 2002 | 12.52 | 12.84 | 12.42 | 12.83 | 3,146,720 | +0.26(+2.09%) |
Sep 13, 2002 | 12.39 | 12.61 | 12.32 | 12.57 | 1,775,642 | +0.13(+1.04%) |
Sep 12, 2002 | 12.54 | 12.61 | 12.37 | 12.44 | 2,373,105 | -0.22(-1.76%) |
Sep 11, 2002 | 12.66 | 12.72 | 12.56 | 12.66 | 1,156,588 | +0.08(+0.63%) |
Sep 10, 2002 | 12.64 | 12.64 | 12.39 | 12.58 | 3,538,371 | -0.03(-0.24%) |
Sep 09, 2002 | 12.63 | 12.81 | 12.55 | 12.61 | 3,334,979 | -0.02(-0.20%) |
Sep 06, 2002 | 12.84 | 12.84 | 12.64 | 12.64 | 2,655,190 | -0.09(-0.70%) |
Sep 05, 2002 | 12.64 | 12.88 | 12.52 | 12.73 | 3,538,371 | +0.04(+0.31%) |
Sep 04, 2002 | 12.71 | 12.83 | 12.56 | 12.69 | 3,907,018 | +0.10(+0.83%) |