Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 15.06 | 15.16 | 14.75 | 14.85 | 8,537,473 | -0.21(-1.39%) |
Jun 27, 2003 | 15.05 | 15.45 | 14.93 | 15.06 | 8,133,239 | -0.05(-0.36%) |
Jun 26, 2003 | 14.95 | 15.12 | 14.78 | 15.12 | 6,434,179 | +0.14(+0.94%) |
Jun 25, 2003 | 15.18 | 15.22 | 14.88 | 14.98 | 8,316,941 | -0.20(-1.29%) |
Jun 24, 2003 | 15.15 | 15.31 | 15.02 | 15.17 | 9,786,707 | +0.11(+0.72%) |
Jun 23, 2003 | 14.82 | 15.10 | 14.67 | 15.06 | 9,836,605 | +0.24(+1.59%) |
Jun 20, 2003 | 14.77 | 14.87 | 14.52 | 14.83 | 14,384,607 | +0.31(+2.13%) |
Jun 19, 2003 | 14.59 | 14.81 | 14.31 | 14.52 | 11,733,326 | -0.33(-2.22%) |
Jun 18, 2003 | 14.95 | 14.95 | 14.78 | 14.85 | 6,514,967 | -0.10(-0.68%) |
Jun 17, 2003 | 14.95 | 15.03 | 14.76 | 14.95 | 10,394,691 | +0.00(+0.00%) |
Jun 16, 2003 | 14.42 | 14.95 | 14.42 | 14.95 | 8,898,343 | +0.50(+3.45%) |
Jun 13, 2003 | 14.48 | 14.65 | 14.35 | 14.45 | 5,514,035 | -0.11(-0.74%) |
Jun 12, 2003 | 14.58 | 14.69 | 14.26 | 14.56 | 7,882,857 | -0.01(-0.09%) |
Jun 11, 2003 | 14.58 | 14.77 | 14.29 | 14.57 | 12,044,595 | -0.02(-0.14%) |
Jun 10, 2003 | 14.03 | 14.60 | 13.80 | 14.59 | 15,151,642 | +0.54(+3.83%) |
Jun 09, 2003 | 13.86 | 14.09 | 13.74 | 14.05 | 13,012,856 | -0.13(-0.90%) |
Jun 06, 2003 | 13.43 | 14.36 | 13.40 | 14.18 | 30,910,378 | +1.20(+9.23%) |
Jun 05, 2003 | 12.79 | 13.05 | 12.66 | 12.98 | 9,453,459 | +0.20(+1.53%) |
Jun 04, 2003 | 12.88 | 12.95 | 12.76 | 12.79 | 7,376,897 | -0.12(-0.94%) |
Jun 03, 2003 | 12.73 | 12.92 | 12.61 | 12.91 | 6,621,743 | +0.18(+1.43%) |
Jun 02, 2003 | 12.74 | 13.06 | 12.61 | 12.73 | 11,358,348 | +0.11(+0.91%) |
May 30, 2003 | 12.35 | 12.68 | 12.34 | 12.61 | 9,096,005 | +0.26(+2.13%) |
May 29, 2003 | 12.23 | 12.54 | 12.23 | 12.35 | 6,768,764 | +0.05(+0.44%) |
May 28, 2003 | 12.06 | 12.42 | 12.03 | 12.30 | 13,825,333 | +0.33(+2.76%) |
May 27, 2003 | 11.99 | 12.13 | 11.85 | 11.97 | 9,731,463 | -0.02(-0.17%) |
May 23, 2003 | 11.78 | 12.02 | 11.71 | 11.99 | 9,952,440 | +0.20(+1.71%) |
May 22, 2003 | 11.76 | 11.99 | 11.67 | 11.78 | 16,144,851 | +0.13(+1.16%) |
May 21, 2003 | 11.77 | 11.78 | 11.39 | 11.65 | 33,295,238 | +0.24(+2.06%) |
May 20, 2003 | 12.22 | 12.46 | 11.16 | 11.41 | 40,416,852 | -0.81(-6.66%) |
May 19, 2003 | 12.41 | 12.41 | 12.19 | 12.23 | 5,831,838 | -0.24(-1.94%) |
May 16, 2003 | 12.59 | 12.61 | 12.42 | 12.47 | 6,512,888 | -0.05(-0.43%) |
May 15, 2003 | 12.46 | 12.67 | 12.42 | 12.52 | 12,398,783 | +0.03(+0.22%) |
May 14, 2003 | 12.39 | 12.50 | 12.15 | 12.50 | 7,821,673 | +0.20(+1.59%) |
May 13, 2003 | 12.32 | 12.41 | 12.11 | 12.30 | 13,311,799 | -0.01(-0.11%) |
May 12, 2003 | 11.84 | 12.32 | 11.74 | 12.32 | 12,755,494 | +0.48(+4.04%) |
May 09, 2003 | 11.78 | 11.85 | 11.69 | 11.84 | 8,990,268 | +0.22(+1.91%) |
May 08, 2003 | 11.48 | 11.70 | 11.40 | 11.62 | 8,915,124 | -0.09(-0.80%) |
May 07, 2003 | 11.88 | 12.00 | 11.62 | 11.71 | 11,026,585 | -0.33(-2.74%) |
May 06, 2003 | 11.80 | 12.14 | 11.78 | 12.04 | 12,170,380 | +0.26(+2.23%) |
May 05, 2003 | 11.91 | 11.91 | 11.62 | 11.78 | 7,430,210 | -0.07(-0.57%) |
May 02, 2003 | 11.60 | 11.91 | 11.49 | 11.84 | 6,920,983 | +0.29(+2.51%) |
May 01, 2003 | 11.48 | 11.58 | 11.25 | 11.56 | 8,128,190 | +0.04(+0.35%) |
Apr 30, 2003 | 11.52 | 11.63 | 11.36 | 11.51 | 15,349,452 | -0.12(-1.04%) |
Apr 29, 2003 | 11.60 | 11.72 | 11.48 | 11.64 | 14,257,783 | +0.24(+2.07%) |
Apr 28, 2003 | 11.08 | 11.41 | 10.88 | 11.40 | 22,538,192 | +0.75(+7.08%) |
Apr 25, 2003 | 10.72 | 10.77 | 10.63 | 10.65 | 6,240,082 | -0.07(-0.69%) |
Apr 24, 2003 | 10.64 | 10.77 | 10.60 | 10.72 | 5,680,065 | +0.05(+0.44%) |
Apr 23, 2003 | 10.81 | 10.81 | 10.66 | 10.67 | 8,271,646 | -0.13(-1.25%) |
Apr 22, 2003 | 10.67 | 10.83 | 10.64 | 10.81 | 8,956,112 | +0.03(+0.25%) |
Apr 21, 2003 | 10.81 | 10.90 | 10.64 | 10.78 | 6,652,186 | +0.01(+0.06%) |
Apr 17, 2003 | 10.61 | 10.77 | 10.11 | 10.77 | 6,920,983 | +0.17(+1.59%) |
Apr 16, 2003 | 10.62 | 10.67 | 10.46 | 10.61 | 8,702,909 | -0.07(-0.63%) |
Apr 15, 2003 | 10.61 | 10.71 | 10.52 | 10.67 | 7,573,519 | +0.10(+0.96%) |
Apr 14, 2003 | 10.57 | 10.70 | 10.40 | 10.57 | 8,662,070 | -0.05(-0.51%) |
Apr 11, 2003 | 10.63 | 10.73 | 10.49 | 10.63 | 6,701,936 | -0.01(-0.13%) |
Apr 10, 2003 | 10.54 | 10.64 | 10.32 | 10.64 | 9,264,856 | +0.20(+1.94%) |
Apr 09, 2003 | 10.72 | 10.72 | 10.35 | 10.44 | 13,233,833 | -0.23(-2.15%) |
Apr 08, 2003 | 10.74 | 10.81 | 10.52 | 10.67 | 21,966,442 | +0.03(+0.25%) |
Apr 07, 2003 | 10.03 | 10.68 | 9.932 | 10.64 | 30,038,942 | +0.84(+8.59%) |
Apr 04, 2003 | 9.528 | 9.798 | 9.528 | 9.798 | 10,290,440 | +0.32(+3.34%) |
Apr 03, 2003 | 9.717 | 9.723 | 9.346 | 9.481 | 9,193,870 | -0.16(-1.68%) |
Apr 02, 2003 | 9.495 | 9.764 | 9.495 | 9.643 | 11,306,668 | +0.18(+1.92%) |
Apr 01, 2003 | 9.831 | 9.851 | 9.434 | 9.461 | 9,880,860 | -0.28(-2.84%) |
Mar 31, 2003 | 9.798 | 9.851 | 9.643 | 9.737 | 8,896,858 | -0.26(-2.56%) |
Mar 28, 2003 | 9.764 | 10.24 | 9.663 | 9.993 | 12,585,603 | +0.23(+2.34%) |
Mar 27, 2003 | 9.528 | 9.885 | 9.508 | 9.764 | 10,411,027 | +0.18(+1.90%) |
Mar 26, 2003 | 9.596 | 9.683 | 9.481 | 9.582 | 6,732,677 | +0.05(+0.49%) |
Mar 25, 2003 | 9.447 | 9.629 | 9.293 | 9.535 | 5,926,882 | +0.09(+0.93%) |
Mar 24, 2003 | 9.643 | 9.697 | 9.387 | 9.447 | 6,869,599 | -0.42(-4.23%) |
Mar 21, 2003 | 9.703 | 9.919 | 9.562 | 9.865 | 9,603,450 | +0.18(+1.88%) |
Mar 20, 2003 | 9.811 | 9.811 | 9.407 | 9.683 | 7,316,900 | -0.13(-1.30%) |
Mar 19, 2003 | 9.575 | 9.885 | 9.508 | 9.811 | 10,558,345 | +0.18(+1.82%) |
Mar 18, 2003 | 9.360 | 9.697 | 9.259 | 9.636 | 15,081,398 | +0.41(+4.45%) |
Mar 17, 2003 | 9.117 | 9.232 | 8.915 | 9.225 | 12,312,203 | +0.11(+1.18%) |
Mar 14, 2003 | 8.619 | 9.117 | 8.592 | 9.117 | 20,341,488 | +0.50(+5.78%) |
Mar 13, 2003 | 8.484 | 8.646 | 8.431 | 8.619 | 15,106,942 | +0.28(+3.39%) |
Mar 12, 2003 | 8.383 | 8.451 | 8.161 | 8.336 | 12,735,001 | -0.06(-0.72%) |
Mar 11, 2003 | 8.363 | 8.552 | 8.363 | 8.397 | 7,554,362 | -0.02(-0.24%) |
Mar 10, 2003 | 8.585 | 8.626 | 8.357 | 8.417 | 7,637,228 | -0.22(-2.50%) |
Mar 07, 2003 | 8.390 | 8.687 | 8.377 | 8.633 | 10,670,319 | +0.14(+1.67%) |
Mar 06, 2003 | 8.431 | 8.653 | 8.424 | 8.491 | 9,703,246 | -0.11(-1.25%) |
Mar 05, 2003 | 8.734 | 8.788 | 8.585 | 8.599 | 7,173,443 | -0.09(-1.08%) |
Mar 04, 2003 | 8.761 | 8.821 | 8.693 | 8.693 | 5,521,312 | -0.19(-2.12%) |
Mar 03, 2003 | 9.326 | 9.326 | 8.882 | 8.882 | 7,147,900 | -0.28(-3.09%) |
Feb 28, 2003 | 8.990 | 9.218 | 8.936 | 9.165 | 13,397,041 | +0.24(+2.72%) |
Feb 27, 2003 | 8.666 | 8.929 | 8.619 | 8.922 | 10,867,090 | +0.30(+3.43%) |
Feb 26, 2003 | 8.788 | 8.868 | 8.599 | 8.626 | 8,578,164 | -0.23(-2.59%) |
Feb 25, 2003 | 8.956 | 8.956 | 8.707 | 8.855 | 9,915,462 | -0.08(-0.90%) |
Feb 24, 2003 | 9.158 | 9.165 | 8.862 | 8.936 | 5,986,136 | -0.21(-2.28%) |
Feb 21, 2003 | 8.929 | 9.218 | 8.902 | 9.144 | 5,882,924 | +0.13(+1.49%) |
Feb 20, 2003 | 9.259 | 9.259 | 8.956 | 9.010 | 5,474,384 | -0.08(-0.89%) |
Feb 19, 2003 | 9.084 | 9.171 | 9.030 | 9.091 | 6,847,324 | +0.03(+0.37%) |
Feb 18, 2003 | 8.942 | 9.104 | 8.929 | 9.057 | 8,253,974 | -0.11(-1.25%) |
Feb 14, 2003 | 8.969 | 9.185 | 8.862 | 9.171 | 10,720,662 | +0.03(+0.37%) |
Feb 13, 2003 | 9.192 | 9.239 | 9.030 | 9.138 | 8,765,875 | -0.18(-1.88%) |
Feb 12, 2003 | 9.299 | 9.461 | 9.205 | 9.313 | 8,624,646 | -0.05(-0.50%) |
Feb 11, 2003 | 9.306 | 9.548 | 9.299 | 9.360 | 10,257,769 | +0.13(+1.46%) |
Feb 10, 2003 | 9.185 | 9.266 | 9.131 | 9.225 | 6,856,976 | +0.10(+1.11%) |
Feb 07, 2003 | 9.279 | 9.407 | 9.077 | 9.124 | 8,122,249 | -0.09(-0.95%) |
Feb 06, 2003 | 9.400 | 9.508 | 9.212 | 9.212 | 8,353,622 | -0.26(-2.70%) |
Feb 05, 2003 | 9.629 | 9.750 | 9.461 | 9.468 | 7,072,607 | -0.16(-1.68%) |
Feb 04, 2003 | 9.616 | 9.690 | 9.461 | 9.629 | 10,109,262 | -0.15(-1.52%) |
Feb 03, 2003 | 9.474 | 9.845 | 9.474 | 9.777 | 9,945,906 | +0.19(+1.97%) |
Jan 31, 2003 | 9.596 | 9.690 | 9.367 | 9.589 | 13,178,886 | -0.15(-1.52%) |
Jan 30, 2003 | 9.730 | 9.804 | 9.562 | 9.737 | 10,478,003 | +0.05(+0.56%) |
Jan 29, 2003 | 9.885 | 9.885 | 9.596 | 9.683 | 10,327,567 | -0.20(-1.98%) |
Jan 28, 2003 | 9.899 | 9.952 | 9.764 | 9.878 | 9,277,182 | -0.02(-0.20%) |
Jan 27, 2003 | 9.858 | 10.09 | 9.858 | 9.899 | 8,981,209 | -0.13(-1.34%) |
Jan 24, 2003 | 10.29 | 10.31 | 9.952 | 10.03 | 13,603,316 | -0.07(-0.67%) |
Jan 23, 2003 | 10.05 | 10.29 | 9.865 | 10.10 | 22,162,322 | -0.24(-2.34%) |
Jan 22, 2003 | 10.32 | 10.73 | 10.24 | 10.34 | 10,872,881 | +0.01(+0.13%) |
Jan 21, 2003 | 10.52 | 10.54 | 10.31 | 10.33 | 9,751,957 | -0.07(-0.71%) |
Jan 17, 2003 | 10.67 | 10.68 | 10.24 | 10.40 | 20,868,536 | -0.27(-2.52%) |
Jan 16, 2003 | 11.26 | 11.37 | 10.54 | 10.67 | 25,495,098 | -0.57(-5.03%) |
Jan 15, 2003 | 11.26 | 11.35 | 11.06 | 11.24 | 9,506,921 | -0.18(-1.59%) |
Jan 14, 2003 | 11.55 | 11.61 | 11.35 | 11.42 | 11,034,456 | -0.25(-2.13%) |
Jan 13, 2003 | 11.68 | 11.70 | 11.48 | 11.67 | 8,236,302 | +0.06(+0.52%) |
Jan 10, 2003 | 11.27 | 11.62 | 11.21 | 11.61 | 11,474,925 | +0.25(+2.19%) |
Jan 09, 2003 | 11.31 | 11.51 | 11.28 | 11.36 | 12,286,363 | +0.02(+0.18%) |
Jan 08, 2003 | 11.13 | 11.39 | 11.08 | 11.34 | 8,444,062 | +0.11(+1.02%) |
Jan 07, 2003 | 11.21 | 11.23 | 11.01 | 11.23 | 7,354,621 | +0.01(+0.12%) |
Jan 06, 2003 | 10.94 | 11.23 | 10.89 | 11.21 | 10,857,140 | +0.36(+3.29%) |
Jan 03, 2003 | 11.11 | 11.14 | 10.79 | 10.85 | 8,486,832 | -0.29(-2.60%) |
Jan 02, 2003 | 10.89 | 11.17 | 10.74 | 11.14 | 12,338,637 | +0.32(+2.92%) |
Dec 31, 2002 | 10.57 | 10.83 | 10.51 | 10.83 | 11,460,372 | +0.22(+2.10%) |
Dec 30, 2002 | 10.52 | 10.61 | 10.37 | 10.61 | 10,674,032 | +0.17(+1.61%) |
Dec 27, 2002 | 10.43 | 10.55 | 10.42 | 10.44 | 9,006,158 | -0.05(-0.51%) |
Dec 26, 2002 | 10.44 | 10.54 | 10.41 | 10.49 | 8,601,331 | +0.07(+0.65%) |
Dec 24, 2002 | 10.35 | 10.48 | 10.32 | 10.42 | 5,735,161 | -0.05(-0.45%) |
Dec 23, 2002 | 10.24 | 10.47 | 10.22 | 10.47 | 16,874,908 | -0.13(-1.27%) |
Dec 20, 2002 | 10.44 | 10.68 | 10.42 | 10.61 | 28,857,130 | +0.07(+0.70%) |
Dec 19, 2002 | 10.59 | 10.70 | 10.44 | 10.53 | 16,616,507 | -0.22(-2.01%) |
Dec 18, 2002 | 10.59 | 10.83 | 10.57 | 10.75 | 19,716,426 | -0.02(-0.19%) |
Dec 17, 2002 | 11.14 | 11.23 | 10.49 | 10.77 | 52,474,516 | -0.94(-8.00%) |
Dec 16, 2002 | 11.78 | 11.82 | 11.54 | 11.70 | 9,404,452 | +0.03(+0.23%) |
Dec 13, 2002 | 11.56 | 11.91 | 11.53 | 11.68 | 8,132,645 | -0.04(-0.34%) |
Dec 12, 2002 | 11.58 | 11.80 | 11.58 | 11.72 | 8,582,322 | +0.13(+1.16%) |
Dec 11, 2002 | 11.51 | 11.68 | 11.40 | 11.58 | 9,706,811 | -0.10(-0.86%) |
Dec 10, 2002 | 11.72 | 11.76 | 11.57 | 11.68 | 9,276,440 | -0.03(-0.29%) |
Dec 09, 2002 | 12.02 | 12.09 | 11.57 | 11.72 | 14,030,420 | -0.38(-3.17%) |
Dec 06, 2002 | 12.34 | 12.47 | 12.05 | 12.10 | 12,464,422 | -0.55(-4.31%) |
Dec 05, 2002 | 12.24 | 12.91 | 11.97 | 12.65 | 20,967,144 | +0.28(+2.23%) |
Dec 04, 2002 | 12.13 | 12.56 | 11.85 | 12.37 | 10,556,712 | +0.09(+0.71%) |
Dec 03, 2002 | 12.59 | 12.60 | 12.21 | 12.28 | 6,746,636 | -0.34(-2.67%) |
Dec 02, 2002 | 12.54 | 12.69 | 12.42 | 12.62 | 7,603,666 | +0.16(+1.30%) |
Nov 29, 2002 | 12.38 | 12.55 | 12.28 | 12.46 | 3,399,604 | +0.00(+0.00%) |
Nov 27, 2002 | 12.25 | 12.55 | 12.23 | 12.46 | 6,081,032 | +0.19(+1.54%) |
Nov 26, 2002 | 12.10 | 12.39 | 12.08 | 12.27 | 6,312,256 | -0.01(-0.06%) |
Nov 25, 2002 | 12.44 | 12.58 | 12.14 | 12.28 | 9,310,151 | -0.28(-2.20%) |
Nov 22, 2002 | 12.48 | 12.83 | 12.47 | 12.55 | 8,560,194 | -0.04(-0.32%) |
Nov 21, 2002 | 12.15 | 12.71 | 12.15 | 12.59 | 7,985,327 | +0.44(+3.60%) |
Nov 20, 2002 | 11.97 | 12.26 | 11.95 | 12.15 | 5,950,940 | +0.14(+1.18%) |
Nov 19, 2002 | 11.92 | 12.13 | 11.81 | 12.01 | 7,641,089 | +0.06(+0.51%) |
Nov 18, 2002 | 11.80 | 12.06 | 11.70 | 11.95 | 12,359,874 | +0.25(+2.13%) |
Nov 15, 2002 | 11.65 | 11.78 | 11.51 | 11.70 | 9,744,086 | +0.05(+0.46%) |
Nov 14, 2002 | 11.55 | 11.70 | 11.42 | 11.65 | 8,959,527 | +0.10(+0.87%) |
Nov 13, 2002 | 11.22 | 11.57 | 11.12 | 11.55 | 11,941,532 | +0.04(+0.35%) |
Nov 12, 2002 | 11.45 | 11.62 | 10.94 | 11.51 | 15,988,474 | +0.00(+0.00%) |
Nov 11, 2002 | 11.68 | 11.77 | 11.50 | 11.51 | 10,405,681 | -0.47(-3.94%) |
Nov 08, 2002 | 11.78 | 12.06 | 11.11 | 11.98 | 29,613,176 | -1.02(-7.87%) |
Nov 07, 2002 | 12.79 | 13.27 | 12.66 | 13.00 | 11,647,935 | +0.17(+1.31%) |
Nov 06, 2002 | 12.68 | 12.94 | 12.59 | 12.83 | 11,327,904 | +0.09(+0.69%) |
Nov 05, 2002 | 12.46 | 12.75 | 12.39 | 12.75 | 8,560,937 | +0.34(+2.71%) |
Nov 04, 2002 | 12.34 | 12.63 | 12.26 | 12.41 | 10,911,938 | +0.20(+1.66%) |
Nov 01, 2002 | 12.13 | 12.38 | 12.11 | 12.21 | 6,435,070 | +0.01(+0.11%) |
Oct 31, 2002 | 12.19 | 12.39 | 12.05 | 12.19 | 8,010,573 | -0.06(-0.49%) |
Oct 30, 2002 | 12.36 | 12.37 | 12.03 | 12.26 | 7,066,816 | -0.15(-1.19%) |
Oct 29, 2002 | 12.24 | 12.49 | 12.05 | 12.40 | 5,637,741 | +0.07(+0.55%) |
Oct 28, 2002 | 12.67 | 12.69 | 12.29 | 12.34 | 5,744,962 | -0.12(-0.97%) |
Oct 25, 2002 | 12.41 | 12.62 | 12.31 | 12.46 | 7,614,507 | -0.14(-1.12%) |
Oct 24, 2002 | 12.98 | 13.00 | 12.50 | 12.60 | 6,776,932 | -0.36(-2.81%) |
Oct 23, 2002 | 12.56 | 13.04 | 12.47 | 12.96 | 9,575,086 | +0.20(+1.58%) |
Oct 22, 2002 | 12.76 | 13.43 | 12.57 | 12.76 | 25,152,494 | +0.44(+3.55%) |
Oct 21, 2002 | 11.84 | 12.42 | 11.78 | 12.32 | 10,362,020 | +0.55(+4.69%) |
Oct 18, 2002 | 11.76 | 11.87 | 11.62 | 11.77 | 7,798,803 | -0.24(-1.96%) |
Oct 17, 2002 | 11.84 | 12.01 | 11.51 | 12.01 | 9,872,395 | +0.22(+1.89%) |
Oct 16, 2002 | 11.82 | 11.97 | 11.66 | 11.78 | 7,348,977 | -0.38(-3.10%) |
Oct 15, 2002 | 12.23 | 12.49 | 11.84 | 12.16 | 11,687,141 | +0.06(+0.50%) |
Oct 14, 2002 | 12.00 | 12.12 | 11.88 | 12.10 | 4,926,693 | +0.00(+0.00%) |
Oct 11, 2002 | 11.73 | 12.29 | 11.62 | 12.10 | 10,120,697 | +0.54(+4.66%) |
Oct 10, 2002 | 10.92 | 11.66 | 10.61 | 11.56 | 17,650,852 | +0.41(+3.68%) |
Oct 09, 2002 | 11.68 | 11.82 | 11.04 | 11.15 | 11,509,824 | -0.67(-5.70%) |
Oct 08, 2002 | 11.78 | 12.02 | 11.58 | 11.82 | 7,626,239 | +0.07(+0.63%) |
Oct 07, 2002 | 11.62 | 11.91 | 11.59 | 11.75 | 8,011,909 | -0.03(-0.29%) |
Oct 04, 2002 | 12.09 | 12.15 | 11.62 | 11.78 | 7,757,221 | -0.20(-1.63%) |
Oct 03, 2002 | 12.21 | 12.43 | 11.95 | 11.98 | 7,533,274 | -0.27(-2.20%) |
Oct 02, 2002 | 12.15 | 12.71 | 12.12 | 12.25 | 10,836,943 | -0.06(-0.49%) |
Oct 01, 2002 | 12.01 | 12.44 | 11.88 | 12.31 | 10,656,656 | +0.42(+3.51%) |
Sep 30, 2002 | 12.05 | 12.14 | 11.73 | 11.89 | 15,040,262 | -0.48(-3.87%) |
Sep 27, 2002 | 12.30 | 12.69 | 12.26 | 12.37 | 16,881,888 | -0.05(-0.43%) |
Sep 26, 2002 | 12.17 | 12.52 | 12.15 | 12.42 | 11,087,473 | +0.24(+1.93%) |
Sep 25, 2002 | 12.12 | 12.39 | 12.02 | 12.19 | 13,321,897 | +0.13(+1.12%) |
Sep 24, 2002 | 12.09 | 12.17 | 11.92 | 12.05 | 13,428,376 | -0.18(-1.43%) |
Sep 23, 2002 | 12.02 | 12.40 | 11.99 | 12.23 | 13,802,760 | +0.14(+1.17%) |
Sep 20, 2002 | 12.12 | 12.28 | 11.99 | 12.09 | 19,307,588 | +0.07(+0.56%) |
Sep 19, 2002 | 11.99 | 12.39 | 11.99 | 12.02 | 22,230,042 | -0.21(-1.71%) |
Sep 18, 2002 | 12.52 | 12.59 | 12.05 | 12.23 | 29,083,750 | -0.51(-3.97%) |
Sep 17, 2002 | 14.28 | 14.28 | 12.73 | 12.73 | 35,885,928 | -1.87(-12.82%) |
Sep 16, 2002 | 14.28 | 14.77 | 14.11 | 14.61 | 13,096,910 | +0.78(+5.65%) |
Sep 13, 2002 | 13.53 | 13.93 | 13.47 | 13.82 | 12,336,410 | +0.15(+1.08%) |
Sep 12, 2002 | 13.95 | 13.95 | 13.39 | 13.68 | 23,695,798 | -0.69(-4.83%) |
Sep 11, 2002 | 14.44 | 14.53 | 14.34 | 14.37 | 7,157,404 | +0.03(+0.19%) |
Sep 10, 2002 | 14.54 | 14.68 | 14.03 | 14.34 | 8,987,001 | -0.10(-0.70%) |
Sep 09, 2002 | 14.11 | 14.61 | 14.08 | 14.44 | 10,693,337 | +0.06(+0.42%) |
Sep 06, 2002 | 14.78 | 14.95 | 14.12 | 14.38 | 12,742,277 | -0.41(-2.78%) |
Sep 05, 2002 | 14.71 | 14.94 | 14.01 | 14.79 | 14,976,405 | -0.18(-1.21%) |
Sep 04, 2002 | 15.50 | 15.51 | 14.81 | 14.98 | 10,273,807 | -0.53(-3.43%) |
Sep 03, 2002 | 15.87 | 15.88 | 15.44 | 15.51 | 5,893,765 | -0.49(-3.07%) |
Aug 30, 2002 | 16.05 | 16.23 | 15.87 | 16.00 | 3,570,980 | -0.03(-0.21%) |
Aug 29, 2002 | 15.88 | 16.23 | 15.66 | 16.03 | 5,516,708 | +0.16(+1.02%) |
Aug 28, 2002 | 15.84 | 16.21 | 15.80 | 15.87 | 7,431,101 | -0.19(-1.17%) |
Aug 27, 2002 | 16.16 | 16.30 | 15.89 | 16.06 | 5,440,673 | -0.07(-0.46%) |
Aug 26, 2002 | 16.40 | 16.42 | 15.72 | 16.13 | 4,714,329 | -0.13(-0.79%) |
Aug 23, 2002 | 16.26 | 16.57 | 16.16 | 16.26 | 4,207,329 | -0.17(-1.02%) |
Aug 22, 2002 | 16.62 | 16.63 | 16.14 | 16.43 | 4,759,326 | -0.08(-0.49%) |
Aug 21, 2002 | 16.50 | 16.67 | 16.33 | 16.51 | 7,515,304 | +0.10(+0.62%) |
Aug 20, 2002 | 16.58 | 16.58 | 16.19 | 16.41 | 8,958,636 | -0.16(-0.98%) |
Aug 19, 2002 | 15.96 | 16.63 | 15.85 | 16.57 | 7,124,288 | +0.55(+3.40%) |
Aug 16, 2002 | 16.40 | 16.40 | 15.97 | 16.03 | 8,211,947 | -0.24(-1.49%) |
Aug 15, 2002 | 15.57 | 16.27 | 15.49 | 16.27 | 7,880,927 | +0.78(+5.04%) |
Aug 14, 2002 | 15.13 | 15.66 | 15.02 | 15.49 | 8,001,068 | +0.23(+1.50%) |
Aug 13, 2002 | 15.43 | 15.64 | 15.20 | 15.26 | 7,723,659 | -0.18(-1.13%) |
Aug 12, 2002 | 15.25 | 15.68 | 14.99 | 15.43 | 8,420,153 | +0.11(+0.70%) |
Aug 09, 2002 | 14.83 | 15.41 | 14.81 | 15.33 | 10,202,376 | +0.18(+1.16%) |
Aug 08, 2002 | 15.82 | 15.96 | 14.86 | 15.15 | 17,359,632 | -0.58(-3.68%) |
Aug 07, 2002 | 15.78 | 15.91 | 15.31 | 15.73 | 9,014,920 | +0.26(+1.65%) |
Aug 06, 2002 | 16.05 | 16.23 | 15.46 | 15.47 | 7,954,140 | -0.58(-3.61%) |
Aug 05, 2002 | 15.88 | 16.29 | 15.88 | 16.05 | 5,762,931 | +0.03(+0.17%) |
Aug 02, 2002 | 16.23 | 16.39 | 15.71 | 16.03 | 6,269,337 | -0.36(-2.22%) |
Aug 01, 2002 | 16.60 | 17.06 | 16.36 | 16.39 | 8,546,680 | -0.28(-1.66%) |
Jul 31, 2002 | 16.66 | 16.83 | 16.36 | 16.67 | 6,334,383 | +0.17(+1.02%) |
Jul 30, 2002 | 16.54 | 17.03 | 16.40 | 16.50 | 8,616,627 | -0.12(-0.73%) |
Jul 29, 2002 | 16.46 | 16.75 | 16.13 | 16.62 | 8,306,842 | +0.80(+5.07%) |
Jul 26, 2002 | 14.89 | 15.82 | 14.75 | 15.82 | 11,633,382 | +1.10(+7.51%) |
Jul 25, 2002 | 15.91 | 16.27 | 14.65 | 14.71 | 19,223,384 | -1.29(-8.08%) |
Jul 24, 2002 | 15.49 | 16.48 | 15.33 | 16.01 | 13,525,054 | -0.05(-0.29%) |
Jul 23, 2002 | 15.77 | 16.44 | 15.76 | 16.05 | 8,001,662 | +0.36(+2.32%) |
Jul 22, 2002 | 15.82 | 16.44 | 15.35 | 15.69 | 14,536,232 | -0.59(-3.60%) |
Jul 19, 2002 | 16.83 | 16.83 | 16.23 | 16.28 | 8,807,309 | -0.63(-3.74%) |
Jul 18, 2002 | 17.25 | 17.44 | 16.91 | 16.91 | 6,785,248 | -0.40(-2.30%) |
Jul 17, 2002 | 17.68 | 17.84 | 17.08 | 17.31 | 8,927,599 | -0.24(-1.34%) |
Jul 16, 2002 | 17.63 | 17.84 | 17.47 | 17.54 | 6,702,679 | -0.34(-1.88%) |
Jul 15, 2002 | 18.18 | 18.23 | 17.47 | 17.88 | 11,471,658 | -0.38(-2.10%) |
Jul 12, 2002 | 18.42 | 18.46 | 18.08 | 18.26 | 9,176,198 | -0.18(-0.99%) |
Jul 11, 2002 | 18.82 | 18.98 | 18.39 | 18.44 | 15,376,926 | -0.47(-2.49%) |
Jul 10, 2002 | 18.85 | 19.19 | 18.80 | 18.91 | 12,748,663 | +0.20(+1.04%) |
Jul 09, 2002 | 18.83 | 18.95 | 18.48 | 18.72 | 9,555,334 | -0.07(-0.36%) |
Jul 08, 2002 | 18.69 | 18.84 | 18.52 | 18.79 | 5,996,977 | +0.04(+0.22%) |
Jul 05, 2002 | 18.81 | 18.81 | 18.57 | 18.75 | 3,629,491 | +0.28(+1.49%) |
Jul 04, 2002 | 18.72 | 18.91 | 18.23 | 18.47 | 8,713,304 | +0.00(+0.00%) |
Jul 03, 2002 | 18.72 | 18.91 | 18.23 | 18.47 | 8,713,304 | -0.19(-1.01%) |
Jul 02, 2002 | 18.92 | 19.02 | 18.59 | 18.66 | 4,658,491 | -0.26(-1.39%) |