Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.97 | 20.06 | 19.72 | 19.75 | 3,565,138 | -0.14(-0.70%) |
Jul 30, 2003 | 20.06 | 20.07 | 19.82 | 19.89 | 3,793,388 | -0.09(-0.47%) |
Jul 29, 2003 | 19.75 | 20.03 | 19.75 | 19.98 | 5,124,354 | +0.26(+1.34%) |
Jul 28, 2003 | 19.93 | 19.93 | 19.61 | 19.72 | 2,510,108 | -0.03(-0.16%) |
Jul 25, 2003 | 19.63 | 19.78 | 19.42 | 19.75 | 5,008,231 | +0.18(+0.91%) |
Jul 24, 2003 | 19.71 | 20.25 | 19.20 | 19.57 | 19,689,068 | +2.31(+13.40%) |
Jul 23, 2003 | 17.46 | 17.57 | 17.13 | 17.26 | 4,997,019 | -0.22(-1.24%) |
Jul 22, 2003 | 17.38 | 17.71 | 17.28 | 17.47 | 4,248,342 | +0.21(+1.21%) |
Jul 21, 2003 | 17.61 | 17.69 | 17.19 | 17.26 | 2,862,086 | -0.35(-1.98%) |
Jul 18, 2003 | 17.76 | 17.88 | 17.46 | 17.61 | 3,858,345 | +0.01(+0.04%) |
Jul 17, 2003 | 18.71 | 18.71 | 17.47 | 17.61 | 5,700,586 | -1.10(-5.89%) |
Jul 16, 2003 | 18.93 | 18.99 | 18.51 | 18.71 | 3,518,096 | -0.17(-0.90%) |
Jul 15, 2003 | 18.58 | 19.00 | 18.57 | 18.88 | 4,157,867 | +0.46(+2.49%) |
Jul 14, 2003 | 18.47 | 18.70 | 18.37 | 18.42 | 4,989,028 | +0.17(+0.94%) |
Jul 11, 2003 | 17.85 | 18.31 | 17.85 | 18.25 | 2,110,058 | +0.49(+2.75%) |
Jul 10, 2003 | 18.18 | 18.18 | 17.59 | 17.76 | 2,870,334 | -0.42(-2.30%) |
Jul 09, 2003 | 18.23 | 18.31 | 17.94 | 18.18 | 2,435,357 | -0.05(-0.30%) |
Jul 08, 2003 | 18.34 | 18.37 | 17.85 | 18.23 | 4,426,457 | -0.12(-0.63%) |
Jul 07, 2003 | 17.54 | 18.37 | 17.54 | 18.35 | 6,653,025 | +0.97(+5.58%) |
Jul 03, 2003 | 17.34 | 17.57 | 17.26 | 17.38 | 1,886,190 | -0.23(-1.28%) |
Jul 02, 2003 | 17.11 | 17.73 | 17.10 | 17.61 | 4,703,683 | +0.48(+2.81%) |
Jul 01, 2003 | 17.15 | 17.18 | 16.74 | 17.12 | 5,562,296 | -0.16(-0.94%) |
Jun 30, 2003 | 17.56 | 17.77 | 17.22 | 17.29 | 4,577,507 | -0.05(-0.27%) |
Jun 27, 2003 | 17.50 | 17.68 | 17.19 | 17.33 | 2,599,939 | -0.13(-0.76%) |
Jun 26, 2003 | 17.33 | 17.55 | 17.25 | 17.47 | 4,155,289 | +0.16(+0.90%) |
Jun 25, 2003 | 17.61 | 17.65 | 17.30 | 17.31 | 2,735,910 | -0.31(-1.76%) |
Jun 24, 2003 | 17.69 | 17.92 | 17.54 | 17.62 | 2,413,447 | -0.12(-0.66%) |
Jun 23, 2003 | 17.96 | 18.08 | 17.62 | 17.74 | 3,140,729 | -0.22(-1.21%) |
Jun 20, 2003 | 18.19 | 18.23 | 17.86 | 17.95 | 4,162,120 | -0.12(-0.69%) |
Jun 19, 2003 | 18.23 | 18.49 | 18.01 | 18.08 | 7,894,160 | -0.05(-0.30%) |
Jun 18, 2003 | 17.81 | 18.16 | 17.77 | 18.13 | 4,970,984 | +0.30(+1.70%) |
Jun 17, 2003 | 17.77 | 18.13 | 17.62 | 17.83 | 4,360,341 | -0.09(-0.48%) |
Jun 16, 2003 | 17.96 | 18.02 | 17.68 | 17.92 | 3,198,468 | -0.09(-0.47%) |
Jun 13, 2003 | 18.23 | 18.39 | 17.95 | 18.00 | 3,285,721 | -0.08(-0.43%) |
Jun 12, 2003 | 18.03 | 18.19 | 17.76 | 18.08 | 1,928,979 | +0.09(+0.47%) |
Jun 11, 2003 | 17.86 | 18.03 | 17.63 | 17.99 | 3,088,403 | +0.11(+0.61%) |
Jun 10, 2003 | 17.73 | 17.99 | 17.69 | 17.88 | 4,629,189 | +0.01(+0.04%) |
Jun 09, 2003 | 18.54 | 18.65 | 17.74 | 17.88 | 3,481,107 | -0.78(-4.16%) |
Jun 06, 2003 | 18.85 | 19.05 | 18.39 | 18.65 | 7,176,287 | +0.11(+0.59%) |
Jun 05, 2003 | 17.85 | 18.61 | 17.23 | 18.54 | 5,705,741 | +0.69(+3.87%) |
Jun 04, 2003 | 17.07 | 17.94 | 17.05 | 17.85 | 4,592,844 | +0.85(+4.97%) |
Jun 03, 2003 | 16.73 | 17.02 | 16.53 | 17.01 | 2,621,205 | +0.31(+1.86%) |
Jun 02, 2003 | 16.89 | 17.09 | 16.58 | 16.70 | 3,870,846 | -0.12(-0.69%) |
May 30, 2003 | 16.76 | 16.84 | 16.65 | 16.81 | 3,903,969 | +0.17(+1.03%) |
May 29, 2003 | 16.62 | 16.85 | 16.37 | 16.64 | 5,175,907 | +0.07(+0.42%) |
May 28, 2003 | 16.80 | 16.82 | 16.36 | 16.57 | 4,972,402 | -0.25(-1.48%) |
May 27, 2003 | 16.68 | 16.88 | 16.14 | 16.82 | 5,502,752 | +0.14(+0.84%) |
May 23, 2003 | 16.85 | 16.85 | 16.50 | 16.68 | 3,744,284 | -0.24(-1.42%) |
May 22, 2003 | 16.18 | 17.08 | 16.18 | 16.92 | 10,463,684 | +0.81(+5.01%) |
May 21, 2003 | 15.34 | 16.22 | 15.29 | 16.12 | 6,962,600 | +0.78(+5.06%) |
May 20, 2003 | 15.25 | 15.48 | 15.21 | 15.34 | 3,605,607 | +0.25(+1.65%) |
May 19, 2003 | 15.40 | 15.46 | 15.08 | 15.09 | 4,998,178 | -0.41(-2.65%) |
May 16, 2003 | 15.64 | 15.65 | 15.24 | 15.50 | 5,195,239 | -0.22(-1.38%) |
May 15, 2003 | 15.79 | 16.91 | 15.48 | 15.72 | 26,019,630 | +1.61(+11.38%) |
May 14, 2003 | 13.67 | 14.20 | 13.53 | 14.11 | 5,624,803 | +0.47(+3.41%) |
May 13, 2003 | 13.38 | 13.73 | 13.31 | 13.65 | 3,825,222 | +0.22(+1.68%) |
May 12, 2003 | 13.19 | 13.50 | 13.05 | 13.42 | 1,750,735 | +0.19(+1.47%) |
May 09, 2003 | 13.15 | 13.34 | 13.02 | 13.23 | 2,936,193 | +0.13(+1.01%) |
May 08, 2003 | 12.88 | 13.22 | 12.81 | 13.10 | 2,174,628 | -0.12(-0.88%) |
May 07, 2003 | 13.21 | 13.42 | 13.11 | 13.21 | 5,127,963 | +0.00(+0.00%) |
May 06, 2003 | 13.28 | 13.33 | 13.06 | 13.21 | 5,889,399 | -0.12(-0.87%) |
May 05, 2003 | 13.35 | 13.63 | 13.22 | 13.33 | 5,343,196 | -0.03(-0.23%) |
May 02, 2003 | 13.01 | 13.45 | 12.97 | 13.36 | 5,706,644 | +0.39(+2.99%) |
May 01, 2003 | 12.60 | 13.05 | 12.48 | 12.97 | 5,593,872 | +0.37(+2.96%) |
Apr 30, 2003 | 12.23 | 12.72 | 12.12 | 12.60 | 5,128,221 | +0.38(+3.11%) |
Apr 29, 2003 | 12.14 | 12.36 | 12.05 | 12.22 | 3,824,964 | +0.05(+0.38%) |
Apr 28, 2003 | 11.79 | 12.25 | 11.79 | 12.17 | 2,808,986 | +0.41(+3.50%) |
Apr 25, 2003 | 11.89 | 11.90 | 11.71 | 11.76 | 2,661,416 | -0.16(-1.30%) |
Apr 24, 2003 | 11.79 | 12.03 | 11.72 | 11.92 | 4,652,130 | -0.16(-1.28%) |
Apr 23, 2003 | 11.91 | 12.14 | 10.69 | 12.07 | 4,469,762 | +0.01(+0.06%) |
Apr 22, 2003 | 11.41 | 12.07 | 11.34 | 12.07 | 5,946,880 | +0.65(+5.71%) |
Apr 21, 2003 | 11.44 | 11.50 | 11.29 | 11.41 | 1,246,934 | -0.05(-0.47%) |
Apr 17, 2003 | 11.17 | 11.52 | 11.08 | 11.47 | 2,232,110 | +0.17(+1.51%) |
Apr 16, 2003 | 11.26 | 11.56 | 11.23 | 11.30 | 5,284,941 | +0.16(+1.46%) |
Apr 15, 2003 | 10.89 | 11.24 | 10.77 | 11.13 | 2,644,790 | +0.18(+1.63%) |
Apr 14, 2003 | 10.56 | 10.98 | 10.56 | 10.96 | 2,515,264 | +0.39(+3.67%) |
Apr 11, 2003 | 10.53 | 10.93 | 10.47 | 10.57 | 3,375,423 | +0.12(+1.11%) |
Apr 10, 2003 | 10.46 | 10.92 | 10.34 | 10.45 | 4,846,742 | -0.02(-0.22%) |
Apr 09, 2003 | 10.61 | 10.90 | 10.44 | 10.47 | 2,840,562 | +0.00(+0.00%) |
Apr 08, 2003 | 10.67 | 10.72 | 10.46 | 10.47 | 7,131,436 | -0.16(-1.46%) |
Apr 07, 2003 | 11.07 | 11.31 | 10.63 | 10.63 | 5,622,741 | -0.23(-2.07%) |
Apr 04, 2003 | 10.86 | 11.42 | 10.72 | 10.85 | 4,407,383 | -0.57(-4.96%) |
Apr 03, 2003 | 11.48 | 11.65 | 11.34 | 11.42 | 6,015,316 | +0.04(+0.34%) |
Apr 02, 2003 | 10.63 | 11.44 | 10.63 | 11.38 | 5,781,266 | +0.89(+8.51%) |
Apr 01, 2003 | 10.59 | 10.63 | 10.45 | 10.49 | 4,186,865 | -0.11(-1.02%) |
Mar 31, 2003 | 10.51 | 10.71 | 10.51 | 10.60 | 4,108,247 | -0.13(-1.23%) |
Mar 28, 2003 | 10.81 | 10.99 | 10.64 | 10.73 | 2,083,895 | -0.10(-0.93%) |
Mar 27, 2003 | 10.94 | 10.96 | 10.63 | 10.83 | 2,267,939 | -0.11(-0.99%) |
Mar 26, 2003 | 11.03 | 11.15 | 10.90 | 10.94 | 2,297,453 | -0.09(-0.84%) |
Mar 25, 2003 | 10.81 | 11.10 | 10.70 | 11.03 | 5,880,377 | +0.29(+2.67%) |
Mar 24, 2003 | 11.34 | 11.34 | 10.75 | 10.75 | 3,071,390 | -0.60(-5.27%) |
Mar 21, 2003 | 11.35 | 11.38 | 11.17 | 11.34 | 3,009,269 | +0.04(+0.34%) |
Mar 20, 2003 | 11.30 | 11.34 | 11.13 | 11.30 | 3,534,335 | +0.00(+0.00%) |
Mar 19, 2003 | 11.37 | 11.41 | 11.03 | 11.30 | 3,835,017 | -0.12(-1.02%) |
Mar 18, 2003 | 11.54 | 11.54 | 11.27 | 11.42 | 3,179,522 | -0.22(-1.87%) |
Mar 17, 2003 | 11.05 | 11.68 | 11.00 | 11.64 | 3,918,146 | +0.59(+5.34%) |
Mar 14, 2003 | 10.92 | 11.27 | 10.86 | 11.05 | 3,461,001 | +0.11(+0.99%) |
Mar 13, 2003 | 10.65 | 10.99 | 10.51 | 10.94 | 5,394,362 | +0.48(+4.60%) |
Mar 12, 2003 | 10.32 | 10.52 | 10.32 | 10.46 | 5,776,498 | +0.06(+0.60%) |
Mar 11, 2003 | 10.32 | 10.53 | 10.32 | 10.40 | 5,431,480 | +0.15(+1.44%) |
Mar 10, 2003 | 10.49 | 10.57 | 10.25 | 10.25 | 4,690,279 | -0.38(-3.58%) |
Mar 07, 2003 | 10.24 | 10.76 | 10.23 | 10.63 | 3,176,171 | +0.16(+1.48%) |
Mar 06, 2003 | 10.73 | 10.74 | 10.47 | 10.47 | 3,372,974 | -0.26(-2.39%) |
Mar 05, 2003 | 10.47 | 10.79 | 10.45 | 10.73 | 3,181,456 | +0.26(+2.44%) |
Mar 04, 2003 | 10.47 | 10.54 | 10.38 | 10.47 | 2,843,140 | -0.01(-0.07%) |
Mar 03, 2003 | 10.43 | 10.73 | 10.43 | 10.48 | 3,833,470 | +0.12(+1.20%) |
Feb 28, 2003 | 10.40 | 10.40 | 10.06 | 10.36 | 3,914,924 | +0.12(+1.21%) |
Feb 27, 2003 | 10.47 | 10.47 | 10.06 | 10.23 | 3,634,347 | -0.13(-1.27%) |
Feb 26, 2003 | 10.47 | 10.52 | 10.27 | 10.37 | 3,459,325 | -0.11(-1.04%) |
Feb 25, 2003 | 10.20 | 10.47 | 9.932 | 10.47 | 3,867,366 | +0.29(+2.82%) |
Feb 24, 2003 | 10.80 | 10.84 | 10.19 | 10.19 | 3,636,023 | -0.60(-5.54%) |
Feb 21, 2003 | 10.72 | 10.84 | 10.51 | 10.79 | 2,837,211 | +0.07(+0.65%) |
Feb 20, 2003 | 10.47 | 10.77 | 10.47 | 10.72 | 2,888,249 | +0.21(+1.99%) |
Feb 19, 2003 | 10.69 | 10.69 | 10.45 | 10.51 | 1,771,614 | -0.23(-2.10%) |
Feb 18, 2003 | 10.10 | 10.73 | 10.09 | 10.73 | 3,053,991 | +0.65(+6.47%) |
Feb 14, 2003 | 9.699 | 10.08 | 9.613 | 10.08 | 4,078,346 | +0.38(+3.92%) |
Feb 13, 2003 | 9.815 | 9.970 | 9.691 | 9.699 | 6,109,658 | -0.16(-1.57%) |
Feb 12, 2003 | 10.13 | 10.16 | 9.722 | 9.854 | 2,798,289 | -0.25(-2.46%) |
Feb 11, 2003 | 10.30 | 10.44 | 10.05 | 10.10 | 2,010,432 | -0.18(-1.74%) |
Feb 10, 2003 | 10.19 | 10.32 | 9.986 | 10.28 | 2,556,893 | +0.09(+0.91%) |
Feb 07, 2003 | 10.24 | 10.34 | 9.994 | 10.19 | 2,222,959 | +0.10(+1.00%) |
Feb 06, 2003 | 10.26 | 10.26 | 9.885 | 10.09 | 4,474,788 | -0.17(-1.66%) |
Feb 05, 2003 | 10.51 | 10.75 | 10.16 | 10.26 | 3,048,320 | -0.18(-1.71%) |
Feb 04, 2003 | 10.68 | 10.68 | 10.34 | 10.44 | 2,976,146 | -0.24(-2.25%) |
Feb 03, 2003 | 10.37 | 10.82 | 10.35 | 10.68 | 2,152,976 | +0.30(+2.92%) |
Jan 31, 2003 | 10.48 | 10.49 | 10.16 | 10.37 | 4,659,218 | -0.10(-0.96%) |
Jan 30, 2003 | 11.06 | 11.06 | 10.47 | 10.47 | 2,272,192 | -0.51(-4.66%) |
Jan 29, 2003 | 10.86 | 11.03 | 10.61 | 10.99 | 2,367,049 | +0.10(+0.93%) |
Jan 28, 2003 | 10.85 | 11.02 | 10.67 | 10.89 | 2,715,289 | +0.13(+1.23%) |
Jan 27, 2003 | 11.23 | 11.48 | 10.67 | 10.75 | 4,780,754 | -0.52(-4.61%) |
Jan 24, 2003 | 11.59 | 11.59 | 11.10 | 11.27 | 6,362,525 | -0.29(-2.48%) |
Jan 23, 2003 | 10.86 | 11.61 | 10.79 | 11.56 | 12,209,135 | +1.16(+11.19%) |
Jan 22, 2003 | 11.42 | 11.72 | 10.40 | 10.40 | 8,501,582 | -1.20(-10.37%) |
Jan 21, 2003 | 11.62 | 11.68 | 11.26 | 11.60 | 5,433,671 | -0.02(-0.20%) |
Jan 17, 2003 | 11.62 | 11.67 | 11.39 | 11.62 | 6,373,480 | -0.09(-0.79%) |
Jan 16, 2003 | 11.89 | 11.91 | 11.54 | 11.72 | 5,431,351 | -0.25(-2.08%) |
Jan 15, 2003 | 12.08 | 12.12 | 11.91 | 11.96 | 4,862,981 | -0.35(-2.84%) |
Jan 14, 2003 | 12.00 | 12.41 | 11.92 | 12.31 | 5,922,521 | +0.40(+3.32%) |
Jan 13, 2003 | 12.14 | 12.26 | 11.87 | 11.92 | 2,285,725 | -0.07(-0.58%) |
Jan 10, 2003 | 11.75 | 12.09 | 11.56 | 11.99 | 3,354,931 | +0.18(+1.51%) |
Jan 09, 2003 | 11.91 | 11.98 | 11.61 | 11.81 | 8,943,648 | +0.26(+2.28%) |
Jan 08, 2003 | 11.64 | 11.75 | 11.54 | 11.55 | 4,871,745 | -0.15(-1.26%) |
Jan 07, 2003 | 11.24 | 11.93 | 11.21 | 11.69 | 7,854,594 | +0.53(+4.73%) |
Jan 06, 2003 | 10.77 | 11.21 | 10.74 | 11.17 | 4,255,173 | +0.30(+2.79%) |
Jan 03, 2003 | 10.86 | 10.90 | 10.71 | 10.86 | 2,491,678 | +0.00(+0.00%) |
Jan 02, 2003 | 10.47 | 10.87 | 10.22 | 10.86 | 4,161,347 | +0.39(+3.70%) |
Dec 31, 2002 | 10.32 | 10.55 | 10.28 | 10.47 | 2,887,089 | +0.09(+0.82%) |
Dec 30, 2002 | 10.24 | 10.44 | 10.13 | 10.39 | 2,749,185 | +0.16(+1.59%) |
Dec 27, 2002 | 10.35 | 10.59 | 10.20 | 10.23 | 1,740,553 | -0.33(-3.16%) |
Dec 26, 2002 | 10.42 | 10.70 | 10.41 | 10.56 | 2,140,346 | +0.23(+2.25%) |
Dec 24, 2002 | 10.36 | 10.62 | 10.30 | 10.33 | 1,355,453 | -0.12(-1.19%) |
Dec 23, 2002 | 10.01 | 10.47 | 10.01 | 10.45 | 1,988,393 | +0.29(+2.82%) |
Dec 20, 2002 | 10.24 | 10.39 | 10.09 | 10.16 | 3,718,636 | -0.02(-0.15%) |
Dec 19, 2002 | 10.37 | 10.54 | 9.947 | 10.18 | 2,555,862 | -0.14(-1.35%) |
Dec 18, 2002 | 10.67 | 10.67 | 10.18 | 10.32 | 1,942,382 | -0.23(-2.21%) |
Dec 17, 2002 | 10.64 | 10.79 | 10.41 | 10.55 | 2,424,015 | -0.16(-1.52%) |
Dec 16, 2002 | 10.43 | 10.72 | 10.17 | 10.72 | 3,852,674 | +0.49(+4.78%) |
Dec 13, 2002 | 10.79 | 10.79 | 10.10 | 10.23 | 5,168,174 | -0.57(-5.25%) |
Dec 12, 2002 | 10.61 | 10.85 | 10.53 | 10.79 | 6,882,822 | +0.18(+1.68%) |
Dec 11, 2002 | 10.40 | 10.71 | 10.27 | 10.61 | 5,015,449 | +0.21(+2.01%) |
Dec 10, 2002 | 10.09 | 10.55 | 10.02 | 10.40 | 8,286,220 | +0.50(+5.09%) |
Dec 09, 2002 | 10.44 | 10.44 | 9.466 | 9.901 | 12,937,964 | -0.70(-6.59%) |
Dec 06, 2002 | 10.96 | 11.10 | 10.52 | 10.60 | 11,724,538 | -0.67(-5.92%) |
Dec 05, 2002 | 10.94 | 11.50 | 10.94 | 11.27 | 15,205,645 | -0.57(-4.79%) |
Dec 04, 2002 | 11.99 | 12.18 | 11.72 | 11.83 | 4,057,081 | -0.36(-2.93%) |
Dec 03, 2002 | 12.45 | 12.69 | 12.12 | 12.19 | 4,640,144 | -0.26(-2.12%) |
Dec 02, 2002 | 12.01 | 13.08 | 11.95 | 12.45 | 5,442,951 | +0.73(+6.22%) |
Nov 29, 2002 | 11.83 | 12.00 | 11.65 | 11.72 | 1,462,168 | -0.11(-0.92%) |
Nov 27, 2002 | 11.62 | 11.83 | 11.48 | 11.83 | 4,815,295 | +0.41(+3.60%) |
Nov 26, 2002 | 11.33 | 11.70 | 11.26 | 11.42 | 5,474,656 | -0.20(-1.74%) |
Nov 25, 2002 | 11.51 | 11.64 | 10.16 | 11.62 | 7,211,085 | +0.12(+1.08%) |
Nov 22, 2002 | 11.73 | 11.73 | 11.35 | 11.50 | 6,002,299 | -0.23(-1.98%) |
Nov 21, 2002 | 11.75 | 12.03 | 11.36 | 11.73 | 6,872,898 | -0.02(-0.20%) |
Nov 20, 2002 | 11.48 | 11.87 | 11.37 | 11.75 | 8,100,758 | +0.28(+2.43%) |
Nov 19, 2002 | 11.65 | 11.84 | 11.42 | 11.48 | 2,904,617 | -0.43(-3.65%) |
Nov 18, 2002 | 11.95 | 12.40 | 11.89 | 11.91 | 5,250,014 | +0.18(+1.52%) |
Nov 15, 2002 | 11.66 | 11.99 | 11.61 | 11.73 | 3,202,077 | -0.28(-2.33%) |
Nov 14, 2002 | 11.33 | 12.02 | 11.33 | 12.01 | 2,409,838 | +0.76(+6.76%) |
Nov 13, 2002 | 11.03 | 11.54 | 10.86 | 11.25 | 2,861,441 | +0.16(+1.47%) |
Nov 12, 2002 | 10.94 | 11.19 | 10.79 | 11.09 | 2,766,584 | +0.30(+2.81%) |
Nov 11, 2002 | 11.44 | 11.45 | 10.75 | 10.79 | 2,791,458 | -0.86(-7.40%) |
Nov 08, 2002 | 11.83 | 12.07 | 11.33 | 11.65 | 4,374,904 | -0.56(-4.58%) |
Nov 07, 2002 | 12.27 | 12.38 | 12.07 | 12.20 | 4,875,354 | -0.29(-2.30%) |
Nov 06, 2002 | 11.72 | 12.50 | 11.61 | 12.49 | 4,932,062 | +0.78(+6.62%) |
Nov 05, 2002 | 11.89 | 12.03 | 11.55 | 11.72 | 3,224,244 | -0.17(-1.44%) |
Nov 04, 2002 | 11.76 | 12.23 | 11.46 | 11.89 | 4,073,578 | +0.19(+1.59%) |
Nov 01, 2002 | 11.44 | 11.79 | 11.15 | 11.70 | 3,628,805 | +0.17(+1.48%) |
Oct 31, 2002 | 11.62 | 11.87 | 11.40 | 11.53 | 5,819,029 | -0.06(-0.54%) |
Oct 30, 2002 | 11.31 | 11.81 | 11.17 | 11.59 | 4,265,355 | +0.36(+3.18%) |
Oct 29, 2002 | 11.42 | 11.49 | 10.84 | 11.24 | 2,897,786 | -0.19(-1.70%) |
Oct 28, 2002 | 11.68 | 11.89 | 11.39 | 11.43 | 3,426,589 | -0.11(-0.94%) |
Oct 25, 2002 | 11.10 | 11.55 | 11.00 | 11.54 | 4,850,866 | +0.44(+3.99%) |
Oct 24, 2002 | 11.44 | 11.52 | 10.98 | 11.10 | 6,830,496 | -0.35(-3.05%) |
Oct 23, 2002 | 10.16 | 11.52 | 10.13 | 11.44 | 17,053,428 | +2.06(+21.90%) |
Oct 22, 2002 | 10.00 | 10.01 | 9.117 | 9.388 | 5,173,587 | -0.61(-6.13%) |
Oct 21, 2002 | 9.528 | 10.00 | 9.272 | 10.00 | 4,015,194 | +0.38(+3.95%) |
Oct 18, 2002 | 9.319 | 9.753 | 8.931 | 9.621 | 4,932,706 | +0.27(+2.90%) |
Oct 17, 2002 | 9.388 | 9.427 | 8.923 | 9.350 | 4,562,815 | +0.73(+8.46%) |
Oct 16, 2002 | 8.574 | 9.086 | 8.457 | 8.620 | 3,505,981 | -0.50(-5.45%) |
Oct 15, 2002 | 9.233 | 9.350 | 8.884 | 9.117 | 4,774,052 | +0.59(+6.92%) |
Oct 14, 2002 | 8.240 | 8.923 | 8.147 | 8.527 | 2,955,267 | +0.29(+3.58%) |
Oct 11, 2002 | 7.883 | 8.985 | 7.712 | 8.232 | 7,154,506 | +0.73(+9.72%) |
Oct 10, 2002 | 7.100 | 7.759 | 6.983 | 7.503 | 3,494,510 | +0.40(+5.68%) |
Oct 09, 2002 | 6.906 | 7.301 | 6.851 | 7.100 | 3,324,772 | +0.03(+0.44%) |
Oct 08, 2002 | 7.061 | 7.177 | 6.712 | 7.068 | 3,492,577 | +0.06(+0.89%) |
Oct 07, 2002 | 7.138 | 7.402 | 6.898 | 7.006 | 554,193 | -0.13(-1.85%) |
Oct 04, 2002 | 7.720 | 7.852 | 7.100 | 7.138 | 3,894,045 | -0.50(-6.60%) |
Oct 03, 2002 | 7.689 | 7.767 | 7.418 | 7.643 | 19,976,734 | -0.04(-0.51%) |
Oct 02, 2002 | 7.588 | 8.147 | 7.526 | 7.681 | 3,631,254 | +0.08(+1.02%) |
Oct 01, 2002 | 7.449 | 7.891 | 7.200 | 7.604 | 2,904,617 | +0.16(+2.08%) |
Sep 30, 2002 | 7.526 | 7.681 | 6.952 | 7.449 | 3,871,619 | -0.08(-1.03%) |
Sep 27, 2002 | 7.906 | 7.906 | 7.456 | 7.526 | 2,217,804 | -0.38(-4.81%) |
Sep 26, 2002 | 8.147 | 8.155 | 7.581 | 7.906 | 3,724,049 | -0.24(-2.95%) |
Sep 25, 2002 | 7.666 | 8.147 | 7.604 | 8.147 | 25,776 | +0.57(+7.58%) |
Sep 24, 2002 | 7.138 | 7.914 | 6.921 | 7.573 | 6,492,438 | +0.35(+4.83%) |
Sep 23, 2002 | 7.332 | 7.371 | 6.851 | 7.224 | 3,735,907 | -0.41(-5.39%) |
Sep 20, 2002 | 7.371 | 7.744 | 7.371 | 7.635 | 4,339,462 | +0.29(+3.91%) |
Sep 19, 2002 | 7.759 | 7.852 | 7.255 | 7.348 | 8,163,137 | -0.75(-9.29%) |
Sep 18, 2002 | 7.914 | 8.248 | 7.775 | 8.100 | 2,997,541 | -0.05(-0.67%) |
Sep 17, 2002 | 8.884 | 8.900 | 8.116 | 8.155 | 2,666,056 | -0.43(-5.06%) |
Sep 16, 2002 | 8.535 | 8.605 | 8.162 | 8.589 | 3,673,012 | -0.02(-0.18%) |
Sep 13, 2002 | 8.845 | 8.845 | 8.419 | 8.605 | 4,839,525 | -0.28(-3.14%) |
Sep 12, 2002 | 8.923 | 8.954 | 8.667 | 8.884 | 231,987 | -0.30(-3.29%) |
Sep 11, 2002 | 9.582 | 9.598 | 9.086 | 9.187 | 1,469,772 | -0.17(-1.82%) |
Sep 10, 2002 | 8.799 | 9.373 | 8.659 | 9.357 | 2,995,092 | +0.56(+6.35%) |
Sep 09, 2002 | 8.620 | 8.977 | 8.496 | 8.799 | 2,866,339 | +0.18(+2.07%) |
Sep 06, 2002 | 8.434 | 8.713 | 8.419 | 8.620 | 1,354,809 | +0.43(+5.31%) |
Sep 05, 2002 | 8.310 | 8.364 | 8.038 | 8.186 | 2,493,354 | -0.34(-4.00%) |
Sep 04, 2002 | 8.108 | 8.527 | 7.953 | 8.527 | 2,882,449 | +0.44(+5.47%) |
Sep 03, 2002 | 8.613 | 8.729 | 7.953 | 8.085 | 3,002,825 | -0.61(-6.96%) |
Aug 30, 2002 | 8.822 | 8.830 | 8.496 | 8.690 | 1,836,312 | -0.12(-1.32%) |
Aug 29, 2002 | 8.488 | 8.923 | 8.294 | 8.806 | 2,623,396 | +0.24(+2.81%) |
Aug 28, 2002 | 8.923 | 8.931 | 8.388 | 8.566 | 3,117,530 | -0.52(-5.72%) |
Aug 27, 2002 | 9.233 | 9.474 | 8.923 | 9.086 | 2,585,891 | -0.12(-1.26%) |
Aug 26, 2002 | 9.419 | 9.590 | 8.775 | 9.202 | 2,614,374 | -0.15(-1.58%) |
Aug 23, 2002 | 9.691 | 9.699 | 9.350 | 9.350 | 2,852,162 | -0.43(-4.44%) |
Aug 22, 2002 | 8.884 | 10.07 | 8.884 | 9.784 | 5,774,565 | +0.99(+11.30%) |
Aug 21, 2002 | 8.574 | 9.311 | 8.419 | 8.791 | 3,327,995 | +0.43(+5.20%) |
Aug 20, 2002 | 8.581 | 8.581 | 8.093 | 8.356 | 3,658,448 | +0.34(+4.26%) |
Aug 16, 2002 | 7.953 | 8.209 | 7.759 | 8.015 | 3,515,518 | +0.02(+0.19%) |
Aug 15, 2002 | 7.472 | 8.108 | 7.410 | 8.000 | 5,165,725 | +0.43(+5.74%) |
Aug 14, 2002 | 7.061 | 7.635 | 6.983 | 7.565 | 5,212,381 | +0.50(+7.03%) |
Aug 13, 2002 | 7.123 | 7.371 | 7.014 | 7.068 | 4,362,661 | -0.02(-0.22%) |
Aug 12, 2002 | 7.185 | 7.255 | 6.999 | 7.084 | 1,698,924 | +0.26(+3.75%) |
Aug 07, 2002 | 7.061 | 7.138 | 6.634 | 6.828 | 7,334,296 | -0.16(-2.22%) |
Aug 06, 2002 | 6.595 | 7.100 | 6.580 | 6.983 | 2,178,495 | +0.47(+7.14%) |
Aug 05, 2002 | 6.906 | 7.138 | 6.386 | 6.518 | 2,865,050 | -0.47(-6.67%) |
Aug 02, 2002 | 6.991 | 7.061 | 6.843 | 6.983 | 4,160,960 | -0.05(-0.66%) |