Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.71 | 16.80 | 16.61 | 16.77 | 3,914,354 | +0.17(+1.03%) |
May 29, 2003 | 16.58 | 16.81 | 16.33 | 16.60 | 5,189,676 | +0.07(+0.42%) |
May 28, 2003 | 16.75 | 16.78 | 16.31 | 16.53 | 4,985,630 | -0.25(-1.48%) |
May 27, 2003 | 16.64 | 16.83 | 16.10 | 16.78 | 5,517,390 | +0.14(+0.84%) |
May 23, 2003 | 16.81 | 16.81 | 16.45 | 16.64 | 3,754,244 | -0.24(-1.42%) |
May 22, 2003 | 16.13 | 17.03 | 16.13 | 16.88 | 10,491,519 | +0.80(+5.01%) |
May 21, 2003 | 15.30 | 16.17 | 15.24 | 16.07 | 6,981,122 | +0.77(+5.06%) |
May 20, 2003 | 15.21 | 15.44 | 15.17 | 15.30 | 3,615,198 | +0.25(+1.65%) |
May 19, 2003 | 15.36 | 15.41 | 15.04 | 15.05 | 5,011,475 | -0.41(-2.65%) |
May 16, 2003 | 15.60 | 15.61 | 15.20 | 15.46 | 5,209,060 | -0.22(-1.38%) |
May 15, 2003 | 15.75 | 16.86 | 15.44 | 15.68 | 26,088,848 | +1.60(+11.38%) |
May 14, 2003 | 13.64 | 14.16 | 13.50 | 14.08 | 5,639,766 | +0.46(+3.41%) |
May 13, 2003 | 13.34 | 13.70 | 13.27 | 13.61 | 3,835,398 | +0.22(+1.68%) |
May 12, 2003 | 13.16 | 13.46 | 13.02 | 13.39 | 1,755,392 | +0.19(+1.47%) |
May 09, 2003 | 13.12 | 13.30 | 12.99 | 13.19 | 2,944,004 | +0.13(+1.01%) |
May 08, 2003 | 12.85 | 13.19 | 12.78 | 13.06 | 2,180,413 | -0.12(-0.88%) |
May 07, 2003 | 13.18 | 13.39 | 13.07 | 13.18 | 5,141,604 | +0.00(+0.00%) |
May 06, 2003 | 13.24 | 13.29 | 13.02 | 13.18 | 5,905,065 | -0.12(-0.87%) |
May 05, 2003 | 13.31 | 13.60 | 13.19 | 13.29 | 5,357,410 | -0.03(-0.23%) |
May 02, 2003 | 12.98 | 13.41 | 12.94 | 13.33 | 5,721,824 | +0.39(+2.99%) |
May 01, 2003 | 12.57 | 13.02 | 12.44 | 12.94 | 5,608,752 | +0.37(+2.96%) |
Apr 30, 2003 | 12.20 | 12.68 | 12.09 | 12.57 | 5,141,863 | +0.38(+3.11%) |
Apr 29, 2003 | 12.10 | 12.33 | 12.02 | 12.19 | 3,835,139 | +0.05(+0.38%) |
Apr 28, 2003 | 11.76 | 12.22 | 11.76 | 12.14 | 2,816,459 | +0.41(+3.50%) |
Apr 25, 2003 | 11.86 | 11.87 | 11.68 | 11.73 | 2,668,496 | -0.15(-1.30%) |
Apr 24, 2003 | 11.76 | 12.00 | 11.69 | 11.89 | 4,664,505 | -0.15(-1.29%) |
Apr 23, 2003 | 11.88 | 12.11 | 10.66 | 12.04 | 4,481,652 | +0.01(+0.06%) |
Apr 22, 2003 | 11.38 | 12.04 | 11.31 | 12.03 | 5,962,700 | +0.65(+5.71%) |
Apr 21, 2003 | 11.41 | 11.47 | 11.26 | 11.38 | 1,250,251 | -0.05(-0.47%) |
Apr 17, 2003 | 11.14 | 11.49 | 11.05 | 11.44 | 2,238,047 | +0.17(+1.51%) |
Apr 16, 2003 | 11.23 | 11.53 | 11.20 | 11.27 | 5,299,000 | +0.16(+1.46%) |
Apr 15, 2003 | 10.86 | 11.21 | 10.74 | 11.10 | 2,651,826 | +0.18(+1.63%) |
Apr 14, 2003 | 10.53 | 10.95 | 10.53 | 10.93 | 2,521,955 | +0.39(+3.67%) |
Apr 11, 2003 | 10.50 | 10.90 | 10.45 | 10.54 | 3,384,402 | +0.12(+1.11%) |
Apr 10, 2003 | 10.43 | 10.90 | 10.31 | 10.42 | 4,859,635 | -0.02(-0.22%) |
Apr 09, 2003 | 10.59 | 10.87 | 10.41 | 10.45 | 2,848,119 | +0.00(+0.00%) |
Apr 08, 2003 | 10.64 | 10.69 | 10.43 | 10.45 | 7,150,407 | -0.15(-1.46%) |
Apr 07, 2003 | 11.04 | 11.28 | 10.60 | 10.60 | 5,637,699 | -0.22(-2.07%) |
Apr 04, 2003 | 10.83 | 11.39 | 10.69 | 10.83 | 4,419,107 | -0.56(-4.96%) |
Apr 03, 2003 | 11.45 | 11.62 | 11.31 | 11.39 | 6,031,318 | +0.04(+0.34%) |
Apr 02, 2003 | 10.60 | 11.41 | 10.60 | 11.35 | 5,796,646 | +0.89(+8.51%) |
Apr 01, 2003 | 10.56 | 10.60 | 10.42 | 10.46 | 4,198,003 | -0.11(-1.02%) |
Mar 31, 2003 | 10.48 | 10.68 | 10.48 | 10.57 | 4,119,176 | -0.13(-1.23%) |
Mar 28, 2003 | 10.78 | 10.96 | 10.61 | 10.70 | 2,089,439 | -0.10(-0.93%) |
Mar 27, 2003 | 10.91 | 10.93 | 10.60 | 10.80 | 2,273,972 | -0.11(-0.99%) |
Mar 26, 2003 | 11.00 | 11.12 | 10.87 | 10.91 | 2,303,564 | -0.09(-0.84%) |
Mar 25, 2003 | 10.78 | 11.07 | 10.67 | 11.00 | 5,896,020 | +0.29(+2.67%) |
Mar 24, 2003 | 11.31 | 11.31 | 10.72 | 10.72 | 3,079,561 | -0.60(-5.27%) |
Mar 21, 2003 | 11.32 | 11.35 | 11.14 | 11.31 | 3,017,274 | +0.04(+0.34%) |
Mar 20, 2003 | 11.27 | 11.31 | 11.10 | 11.27 | 3,543,737 | +0.00(+0.00%) |
Mar 19, 2003 | 11.34 | 11.38 | 11.00 | 11.27 | 3,845,219 | -0.12(-1.02%) |
Mar 18, 2003 | 11.51 | 11.51 | 11.24 | 11.39 | 3,187,980 | -0.22(-1.87%) |
Mar 17, 2003 | 11.02 | 11.65 | 10.97 | 11.61 | 3,928,569 | +0.59(+5.34%) |
Mar 14, 2003 | 10.90 | 11.24 | 10.83 | 11.02 | 3,470,208 | +0.11(+0.99%) |
Mar 13, 2003 | 10.62 | 10.97 | 10.49 | 10.91 | 5,408,712 | +0.48(+4.60%) |
Mar 12, 2003 | 10.29 | 10.49 | 10.29 | 10.43 | 5,791,864 | +0.06(+0.60%) |
Mar 11, 2003 | 10.29 | 10.50 | 10.29 | 10.37 | 5,445,929 | +0.15(+1.44%) |
Mar 10, 2003 | 10.46 | 10.54 | 10.22 | 10.22 | 4,702,756 | -0.38(-3.58%) |
Mar 07, 2003 | 10.21 | 10.73 | 10.21 | 10.60 | 3,184,621 | +0.15(+1.48%) |
Mar 06, 2003 | 10.70 | 10.71 | 10.44 | 10.45 | 3,381,947 | -0.26(-2.39%) |
Mar 05, 2003 | 10.45 | 10.76 | 10.42 | 10.70 | 3,189,919 | +0.26(+2.44%) |
Mar 04, 2003 | 10.45 | 10.51 | 10.35 | 10.45 | 2,850,703 | -0.01(-0.07%) |
Mar 03, 2003 | 10.40 | 10.70 | 10.40 | 10.45 | 3,843,668 | +0.12(+1.20%) |
Feb 28, 2003 | 10.37 | 10.37 | 10.03 | 10.33 | 3,925,338 | +0.12(+1.21%) |
Feb 27, 2003 | 10.45 | 10.45 | 10.03 | 10.21 | 3,644,015 | -0.13(-1.27%) |
Feb 26, 2003 | 10.45 | 10.49 | 10.25 | 10.34 | 3,468,528 | -0.11(-1.04%) |
Feb 25, 2003 | 10.17 | 10.45 | 9.905 | 10.45 | 3,877,654 | +0.29(+2.82%) |
Feb 24, 2003 | 10.77 | 10.81 | 10.16 | 10.16 | 3,645,695 | -0.60(-5.54%) |
Feb 21, 2003 | 10.69 | 10.81 | 10.48 | 10.76 | 2,844,759 | +0.07(+0.65%) |
Feb 20, 2003 | 10.45 | 10.74 | 10.45 | 10.69 | 2,895,932 | +0.21(+1.99%) |
Feb 19, 2003 | 10.66 | 10.66 | 10.42 | 10.48 | 1,776,326 | -0.22(-2.10%) |
Feb 18, 2003 | 10.08 | 10.70 | 10.07 | 10.70 | 3,062,115 | +0.65(+6.47%) |
Feb 14, 2003 | 9.673 | 10.05 | 9.588 | 10.05 | 4,089,196 | +0.38(+3.92%) |
Feb 13, 2003 | 9.789 | 9.944 | 9.665 | 9.673 | 6,125,911 | -0.15(-1.57%) |
Feb 12, 2003 | 10.10 | 10.13 | 9.696 | 9.828 | 2,805,733 | -0.25(-2.46%) |
Feb 11, 2003 | 10.28 | 10.42 | 10.02 | 10.08 | 2,015,780 | -0.18(-1.74%) |
Feb 10, 2003 | 10.16 | 10.29 | 9.959 | 10.25 | 2,563,694 | +0.09(+0.91%) |
Feb 07, 2003 | 10.21 | 10.32 | 9.967 | 10.16 | 2,228,872 | +0.10(+1.00%) |
Feb 06, 2003 | 10.23 | 10.23 | 9.859 | 10.06 | 4,486,692 | -0.17(-1.66%) |
Feb 05, 2003 | 10.49 | 10.73 | 10.14 | 10.23 | 3,056,429 | -0.18(-1.71%) |
Feb 04, 2003 | 10.66 | 10.66 | 10.31 | 10.41 | 2,984,063 | -0.24(-2.25%) |
Feb 03, 2003 | 10.35 | 10.80 | 10.32 | 10.65 | 2,158,703 | +0.30(+2.92%) |
Jan 31, 2003 | 10.45 | 10.46 | 10.14 | 10.35 | 4,671,613 | -0.10(-0.96%) |
Jan 30, 2003 | 11.03 | 11.04 | 10.45 | 10.45 | 2,278,236 | -0.51(-4.66%) |
Jan 29, 2003 | 10.83 | 11.00 | 10.58 | 10.96 | 2,373,346 | +0.10(+0.93%) |
Jan 28, 2003 | 10.82 | 10.99 | 10.64 | 10.86 | 2,722,512 | +0.13(+1.23%) |
Jan 27, 2003 | 11.20 | 11.45 | 10.64 | 10.73 | 4,793,472 | -0.52(-4.61%) |
Jan 24, 2003 | 11.56 | 11.56 | 11.07 | 11.24 | 6,379,450 | -0.29(-2.48%) |
Jan 23, 2003 | 10.83 | 11.58 | 10.76 | 11.53 | 12,241,614 | +1.16(+11.19%) |
Jan 22, 2003 | 11.39 | 11.69 | 10.37 | 10.37 | 8,524,198 | -1.20(-10.37%) |
Jan 21, 2003 | 11.59 | 11.65 | 11.23 | 11.57 | 5,448,126 | -0.02(-0.20%) |
Jan 17, 2003 | 11.59 | 11.64 | 11.36 | 11.59 | 6,390,435 | -0.09(-0.79%) |
Jan 16, 2003 | 11.86 | 11.88 | 11.51 | 11.69 | 5,445,800 | -0.25(-2.08%) |
Jan 15, 2003 | 12.05 | 12.09 | 11.88 | 11.93 | 4,875,917 | -0.35(-2.84%) |
Jan 14, 2003 | 11.96 | 12.38 | 11.89 | 12.28 | 5,938,276 | +0.39(+3.32%) |
Jan 13, 2003 | 12.11 | 12.23 | 11.84 | 11.89 | 2,291,805 | -0.07(-0.58%) |
Jan 10, 2003 | 11.72 | 12.06 | 11.53 | 11.96 | 3,363,856 | +0.18(+1.51%) |
Jan 09, 2003 | 11.88 | 11.95 | 11.58 | 11.78 | 8,967,440 | +0.26(+2.28%) |
Jan 08, 2003 | 11.61 | 11.72 | 11.51 | 11.51 | 4,884,705 | -0.15(-1.26%) |
Jan 07, 2003 | 11.21 | 11.89 | 11.18 | 11.66 | 7,875,488 | +0.53(+4.73%) |
Jan 06, 2003 | 10.74 | 11.18 | 10.71 | 11.14 | 4,266,492 | +0.30(+2.79%) |
Jan 03, 2003 | 10.83 | 10.87 | 10.68 | 10.83 | 2,498,307 | +0.00(+0.00%) |
Jan 02, 2003 | 10.45 | 10.84 | 10.19 | 10.83 | 4,172,416 | +0.39(+3.70%) |
Dec 31, 2002 | 10.29 | 10.52 | 10.25 | 10.45 | 2,894,769 | +0.09(+0.82%) |
Dec 30, 2002 | 10.21 | 10.41 | 10.11 | 10.36 | 2,756,498 | +0.16(+1.59%) |
Dec 27, 2002 | 10.32 | 10.56 | 10.18 | 10.20 | 1,745,183 | -0.33(-3.16%) |
Dec 26, 2002 | 10.39 | 10.67 | 10.38 | 10.53 | 2,146,039 | +0.23(+2.25%) |
Dec 24, 2002 | 10.33 | 10.59 | 10.28 | 10.30 | 1,359,059 | -0.12(-1.19%) |
Dec 23, 2002 | 9.983 | 10.45 | 9.983 | 10.42 | 1,993,683 | +0.29(+2.82%) |
Dec 20, 2002 | 10.21 | 10.36 | 10.07 | 10.14 | 3,728,529 | -0.02(-0.15%) |
Dec 19, 2002 | 10.34 | 10.52 | 9.921 | 10.15 | 2,562,661 | -0.14(-1.35%) |
Dec 18, 2002 | 10.64 | 10.64 | 10.15 | 10.29 | 1,947,550 | -0.23(-2.21%) |
Dec 17, 2002 | 10.61 | 10.76 | 10.38 | 10.52 | 2,430,463 | -0.16(-1.52%) |
Dec 16, 2002 | 10.40 | 10.69 | 10.15 | 10.69 | 3,862,923 | +0.49(+4.78%) |
Dec 13, 2002 | 10.76 | 10.76 | 10.08 | 10.20 | 5,181,922 | -0.56(-5.25%) |
Dec 12, 2002 | 10.59 | 10.82 | 10.50 | 10.76 | 6,901,132 | +0.18(+1.68%) |
Dec 11, 2002 | 10.38 | 10.68 | 10.25 | 10.59 | 5,028,791 | +0.21(+2.01%) |
Dec 10, 2002 | 10.06 | 10.52 | 9.990 | 10.38 | 8,308,263 | +0.50(+5.09%) |
Dec 09, 2002 | 10.41 | 10.42 | 9.441 | 9.874 | 12,972,381 | -0.70(-6.59%) |
Dec 06, 2002 | 10.93 | 11.07 | 10.49 | 10.57 | 11,755,728 | -0.67(-5.92%) |
Dec 05, 2002 | 10.91 | 11.47 | 10.91 | 11.24 | 15,246,095 | -0.56(-4.79%) |
Dec 04, 2002 | 11.96 | 12.15 | 11.69 | 11.80 | 4,067,873 | -0.36(-2.93%) |
Dec 03, 2002 | 12.42 | 12.65 | 12.09 | 12.16 | 4,652,487 | -0.26(-2.12%) |
Dec 02, 2002 | 11.98 | 13.05 | 11.92 | 12.42 | 5,457,430 | +0.73(+6.22%) |
Nov 29, 2002 | 11.80 | 11.97 | 11.62 | 11.69 | 1,466,057 | -0.11(-0.92%) |
Nov 27, 2002 | 11.59 | 11.80 | 11.45 | 11.80 | 4,828,104 | +0.41(+3.60%) |
Nov 26, 2002 | 11.30 | 11.67 | 11.23 | 11.39 | 5,489,219 | -0.20(-1.74%) |
Nov 25, 2002 | 11.48 | 11.61 | 10.14 | 11.59 | 7,230,268 | +0.12(+1.08%) |
Nov 22, 2002 | 11.70 | 11.70 | 11.32 | 11.47 | 6,018,267 | -0.23(-1.98%) |
Nov 21, 2002 | 11.72 | 11.99 | 11.33 | 11.70 | 6,891,181 | -0.02(-0.20%) |
Nov 20, 2002 | 11.45 | 11.84 | 11.34 | 11.72 | 8,122,308 | +0.28(+2.43%) |
Nov 19, 2002 | 11.62 | 11.81 | 11.39 | 11.45 | 2,912,343 | -0.43(-3.65%) |
Nov 18, 2002 | 11.92 | 12.37 | 11.86 | 11.88 | 5,263,980 | +0.18(+1.52%) |
Nov 15, 2002 | 11.63 | 11.96 | 11.58 | 11.70 | 3,210,595 | -0.28(-2.33%) |
Nov 14, 2002 | 11.30 | 11.99 | 11.30 | 11.98 | 2,416,249 | +0.76(+6.76%) |
Nov 13, 2002 | 11.00 | 11.51 | 10.83 | 11.22 | 2,869,053 | +0.16(+1.47%) |
Nov 12, 2002 | 10.91 | 11.16 | 10.76 | 11.06 | 2,773,944 | +0.30(+2.81%) |
Nov 11, 2002 | 11.41 | 11.42 | 10.72 | 10.76 | 2,798,884 | -0.86(-7.40%) |
Nov 08, 2002 | 11.80 | 12.03 | 11.30 | 11.62 | 4,386,542 | -0.56(-4.58%) |
Nov 07, 2002 | 12.24 | 12.34 | 12.04 | 12.17 | 4,888,323 | -0.29(-2.30%) |
Nov 06, 2002 | 11.69 | 12.47 | 11.58 | 12.46 | 4,945,182 | +0.77(+6.62%) |
Nov 05, 2002 | 11.86 | 11.99 | 11.51 | 11.69 | 3,232,821 | -0.17(-1.44%) |
Nov 04, 2002 | 11.73 | 12.20 | 11.43 | 11.86 | 4,084,414 | +0.19(+1.59%) |
Nov 01, 2002 | 11.41 | 11.76 | 11.12 | 11.67 | 3,638,459 | +0.17(+1.48%) |
Oct 31, 2002 | 11.59 | 11.84 | 11.37 | 11.50 | 5,834,509 | -0.06(-0.54%) |
Oct 30, 2002 | 11.28 | 11.78 | 11.14 | 11.56 | 4,276,701 | +0.36(+3.18%) |
Oct 29, 2002 | 11.39 | 11.46 | 10.81 | 11.21 | 2,905,495 | -0.19(-1.70%) |
Oct 28, 2002 | 11.65 | 11.86 | 11.36 | 11.40 | 3,435,705 | -0.11(-0.94%) |
Oct 25, 2002 | 11.07 | 11.52 | 10.97 | 11.51 | 4,863,770 | +0.44(+3.99%) |
Oct 24, 2002 | 11.41 | 11.49 | 10.95 | 11.07 | 6,848,666 | -0.35(-3.05%) |
Oct 23, 2002 | 10.14 | 11.49 | 10.10 | 11.41 | 17,098,794 | +2.05(+21.90%) |
Oct 22, 2002 | 9.975 | 9.983 | 9.093 | 9.364 | 5,187,350 | -0.61(-6.13%) |
Oct 21, 2002 | 9.503 | 9.975 | 9.247 | 9.975 | 4,025,875 | +0.38(+3.95%) |
Oct 18, 2002 | 9.294 | 9.727 | 8.907 | 9.596 | 4,945,828 | +0.27(+2.90%) |
Oct 17, 2002 | 9.364 | 9.402 | 8.899 | 9.325 | 4,574,952 | +0.73(+8.46%) |
Oct 16, 2002 | 8.551 | 9.062 | 8.435 | 8.597 | 3,515,307 | -0.50(-5.45%) |
Oct 15, 2002 | 9.209 | 9.325 | 8.861 | 9.093 | 4,786,752 | +0.59(+6.92%) |
Oct 14, 2002 | 8.218 | 8.899 | 8.125 | 8.505 | 2,963,129 | +0.29(+3.58%) |
Oct 11, 2002 | 7.862 | 8.961 | 7.692 | 8.210 | 7,173,538 | +0.73(+9.72%) |
Oct 10, 2002 | 7.081 | 7.738 | 6.965 | 7.483 | 3,503,806 | +0.40(+5.68%) |
Oct 09, 2002 | 6.887 | 7.282 | 6.833 | 7.081 | 3,333,617 | +0.03(+0.44%) |
Oct 08, 2002 | 7.042 | 7.158 | 6.694 | 7.050 | 3,501,868 | +0.06(+0.89%) |
Oct 07, 2002 | 7.119 | 7.382 | 6.879 | 6.988 | 555,667 | -0.13(-1.85%) |
Oct 04, 2002 | 7.700 | 7.831 | 7.081 | 7.119 | 3,904,404 | -0.50(-6.60%) |
Oct 03, 2002 | 7.669 | 7.746 | 7.398 | 7.622 | 20,029,876 | -0.04(-0.51%) |
Oct 02, 2002 | 7.568 | 8.125 | 7.506 | 7.661 | 3,640,914 | +0.08(+1.02%) |
Oct 01, 2002 | 7.429 | 7.870 | 7.181 | 7.584 | 2,912,343 | +0.15(+2.08%) |
Sep 30, 2002 | 7.506 | 7.661 | 6.934 | 7.429 | 3,881,919 | -0.08(-1.03%) |
Sep 27, 2002 | 7.885 | 7.885 | 7.437 | 7.506 | 2,223,703 | -0.38(-4.81%) |
Sep 26, 2002 | 8.125 | 8.133 | 7.560 | 7.885 | 3,733,956 | -0.24(-2.95%) |
Sep 25, 2002 | 7.646 | 8.125 | 7.584 | 8.125 | 25,845 | +0.57(+7.58%) |
Sep 24, 2002 | 7.119 | 7.893 | 6.903 | 7.553 | 6,509,709 | +0.35(+4.83%) |
Sep 23, 2002 | 7.313 | 7.352 | 6.833 | 7.204 | 3,745,845 | -0.41(-5.39%) |
Sep 20, 2002 | 7.352 | 7.723 | 7.352 | 7.615 | 4,351,006 | +0.29(+3.91%) |
Sep 19, 2002 | 7.738 | 7.831 | 7.235 | 7.328 | 8,184,853 | -0.75(-9.29%) |
Sep 18, 2002 | 7.893 | 8.226 | 7.754 | 8.079 | 3,005,515 | -0.05(-0.67%) |
Sep 17, 2002 | 8.861 | 8.876 | 8.094 | 8.133 | 2,673,148 | -0.43(-5.06%) |
Sep 16, 2002 | 8.512 | 8.582 | 8.141 | 8.566 | 3,682,783 | -0.02(-0.18%) |
Sep 13, 2002 | 8.822 | 8.822 | 8.396 | 8.582 | 4,852,399 | -0.28(-3.14%) |
Sep 12, 2002 | 8.899 | 8.930 | 8.644 | 8.861 | 232,605 | -0.30(-3.29%) |
Sep 11, 2002 | 9.557 | 9.572 | 9.062 | 9.162 | 1,473,681 | -0.17(-1.82%) |
Sep 10, 2002 | 8.775 | 9.348 | 8.636 | 9.333 | 3,003,059 | +0.56(+6.35%) |
Sep 09, 2002 | 8.597 | 8.953 | 8.474 | 8.775 | 2,873,964 | +0.18(+2.07%) |
Sep 06, 2002 | 8.412 | 8.690 | 8.396 | 8.597 | 1,358,413 | +0.43(+5.31%) |
Sep 05, 2002 | 8.288 | 8.342 | 8.017 | 8.164 | 2,499,986 | -0.34(-4.00%) |
Sep 04, 2002 | 8.087 | 8.505 | 7.932 | 8.505 | 2,890,117 | +0.44(+5.47%) |
Sep 03, 2002 | 8.590 | 8.706 | 7.932 | 8.063 | 3,010,813 | -0.60(-6.96%) |
Aug 30, 2002 | 8.799 | 8.806 | 8.474 | 8.667 | 1,841,197 | -0.12(-1.32%) |
Aug 29, 2002 | 8.466 | 8.899 | 8.272 | 8.783 | 2,630,375 | +0.24(+2.81%) |
Aug 28, 2002 | 8.899 | 8.907 | 8.365 | 8.543 | 3,125,823 | -0.52(-5.72%) |
Aug 27, 2002 | 9.209 | 9.449 | 8.899 | 9.062 | 2,592,770 | -0.12(-1.26%) |
Aug 26, 2002 | 9.394 | 9.565 | 8.752 | 9.178 | 2,621,329 | -0.15(-1.58%) |
Aug 23, 2002 | 9.665 | 9.673 | 9.325 | 9.325 | 2,859,749 | -0.43(-4.44%) |
Aug 22, 2002 | 8.861 | 10.04 | 8.861 | 9.758 | 5,789,926 | +0.99(+11.30%) |
Aug 21, 2002 | 8.551 | 9.286 | 8.396 | 8.768 | 3,336,848 | +0.43(+5.20%) |
Aug 20, 2002 | 8.559 | 8.559 | 8.071 | 8.334 | 3,668,181 | +0.34(+4.26%) |
Aug 16, 2002 | 7.932 | 8.187 | 7.738 | 7.994 | 3,524,870 | +0.02(+0.19%) |
Aug 15, 2002 | 7.452 | 8.087 | 7.390 | 7.978 | 5,179,467 | +0.43(+5.74%) |
Aug 14, 2002 | 7.042 | 7.615 | 6.965 | 7.545 | 5,226,246 | +0.50(+7.03%) |
Aug 13, 2002 | 7.104 | 7.352 | 6.996 | 7.050 | 4,374,266 | -0.02(-0.22%) |
Aug 12, 2002 | 7.166 | 7.235 | 6.980 | 7.065 | 1,703,444 | +0.26(+3.75%) |
Aug 07, 2002 | 7.042 | 7.119 | 6.616 | 6.810 | 7,353,807 | -0.15(-2.22%) |
Aug 06, 2002 | 6.578 | 7.081 | 6.562 | 6.965 | 2,184,290 | +0.46(+7.14%) |
Aug 05, 2002 | 6.887 | 7.119 | 6.369 | 6.500 | 2,872,671 | -0.46(-6.67%) |
Aug 02, 2002 | 6.972 | 7.042 | 6.825 | 6.965 | 4,172,029 | -0.05(-0.66%) |
Aug 01, 2002 | 7.228 | 7.321 | 6.926 | 7.011 | 6,384,232 | -0.22(-3.00%) |
Jul 31, 2002 | 7.553 | 7.553 | 7.158 | 7.228 | 6,020,076 | -0.32(-4.21%) |
Jul 30, 2002 | 6.655 | 7.885 | 6.516 | 7.545 | 11,085,179 | +0.81(+12.07%) |
Jul 29, 2002 | 6.578 | 6.996 | 6.353 | 6.732 | 10,004,858 | +0.46(+7.41%) |
Jul 26, 2002 | 5.982 | 6.330 | 5.966 | 6.268 | 9,550,632 | +0.38(+6.44%) |
Jul 25, 2002 | 6.578 | 6.647 | 5.781 | 5.889 | 11,052,614 | -0.68(-10.37%) |
Jul 24, 2002 | 6.229 | 6.632 | 5.997 | 6.570 | 20,490,304 | +0.32(+5.07%) |
Jul 23, 2002 | 7.808 | 7.878 | 6.191 | 6.253 | 24,020,214 | -1.65(-20.86%) |
Jul 22, 2002 | 7.893 | 8.257 | 7.700 | 7.901 | 7,331,709 | -0.03(-0.39%) |
Jul 19, 2002 | 9.286 | 9.294 | 7.816 | 7.932 | 10,573,319 | -2.17(-21.46%) |
Jul 17, 2002 | 10.87 | 10.95 | 9.983 | 10.10 | 3,567,514 | -0.39(-3.76%) |
Jul 12, 2002 | 10.52 | 10.91 | 10.42 | 10.49 | 4,244,783 | +0.05(+0.52%) |
Jul 11, 2002 | 10.68 | 10.68 | 9.905 | 10.44 | 8,417,587 | -0.24(-2.25%) |
Jul 10, 2002 | 11.45 | 11.51 | 10.66 | 10.68 | 4,259,773 | -0.68(-5.99%) |
Jul 09, 2002 | 11.81 | 12.30 | 11.72 | 11.36 | 4,160,140 | -0.47(-3.99%) |
Jul 08, 2002 | 11.97 | 11.97 | 11.83 | 11.83 | 2,538,108 | -0.08(-0.65%) |
Jul 05, 2002 | 11.69 | 12.06 | 11.54 | 11.91 | 1,039,356 | +0.38(+3.29%) |
Jul 04, 2002 | 11.03 | 11.64 | 10.68 | 11.53 | 4,974,516 | +0.00(+0.00%) |
Jul 03, 2002 | 11.03 | 11.64 | 10.68 | 11.53 | 4,974,516 | +0.46(+4.12%) |
Jul 02, 2002 | 11.63 | 11.72 | 10.59 | 11.07 | 6,611,797 | -0.74(-6.29%) |
Jul 01, 2002 | 12.35 | 12.55 | 11.76 | 11.82 | 2,825,763 | -0.48(-3.90%) |
Jun 28, 2002 | 12.66 | 12.71 | 12.30 | 12.30 | 3,743,260 | -0.28(-2.22%) |
Jun 27, 2002 | 12.46 | 12.76 | 12.13 | 12.57 | 4,833,919 | +0.19(+1.56%) |
Jun 26, 2002 | 11.84 | 12.47 | 11.48 | 12.38 | 7,205,327 | +0.14(+1.14%) |
Jun 25, 2002 | 12.38 | 12.63 | 12.19 | 12.24 | 3,946,402 | +0.15(+1.28%) |
Jun 21, 2002 | 12.38 | 12.84 | 11.59 | 12.09 | 9,539,519 | -0.39(-3.16%) |
Jun 20, 2002 | 13.27 | 13.46 | 12.15 | 12.48 | 7,434,185 | -0.92(-6.87%) |
Jun 19, 2002 | 13.55 | 13.78 | 13.40 | 13.40 | 3,436,092 | -0.19(-1.42%) |
Jun 18, 2002 | 13.66 | 13.78 | 13.54 | 13.60 | 2,207,163 | -0.14(-1.01%) |
Jun 17, 2002 | 13.39 | 13.88 | 13.31 | 13.74 | 3,468,657 | +0.52(+3.92%) |
Jun 14, 2002 | 12.85 | 13.35 | 12.57 | 13.22 | 4,033,758 | -0.29(-2.12%) |
Jun 12, 2002 | 13.03 | 13.50 | 12.62 | 13.50 | 4,640,857 | +0.35(+2.65%) |
Jun 11, 2002 | 13.77 | 13.79 | 12.99 | 13.16 | 4,529,207 | -0.43(-3.13%) |
Jun 10, 2002 | 13.16 | 13.74 | 13.00 | 13.58 | 2,439,380 | +0.34(+2.57%) |
Jun 07, 2002 | 12.65 | 13.39 | 12.64 | 13.24 | 3,342,146 | +0.09(+0.71%) |
Jun 06, 2002 | 13.19 | 13.22 | 13.02 | 13.15 | 2,865,822 | +0.09(+0.65%) |