Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 15.06 | 15.16 | 14.74 | 14.85 | 8,538,820 | -0.21(-1.39%) |
Jun 27, 2003 | 15.05 | 15.45 | 14.93 | 15.06 | 8,134,523 | -0.05(-0.36%) |
Jun 26, 2003 | 14.95 | 15.11 | 14.78 | 15.11 | 6,435,195 | +0.14(+0.94%) |
Jun 25, 2003 | 15.18 | 15.22 | 14.88 | 14.97 | 8,318,254 | -0.20(-1.29%) |
Jun 24, 2003 | 15.15 | 15.31 | 15.01 | 15.17 | 9,788,252 | +0.11(+0.72%) |
Jun 23, 2003 | 14.82 | 15.10 | 14.66 | 15.06 | 9,838,158 | +0.24(+1.59%) |
Jun 20, 2003 | 14.76 | 14.87 | 14.52 | 14.83 | 14,386,878 | +0.31(+2.13%) |
Jun 19, 2003 | 14.59 | 14.81 | 14.31 | 14.52 | 11,735,178 | -0.33(-2.22%) |
Jun 18, 2003 | 14.95 | 14.95 | 14.78 | 14.85 | 6,515,995 | -0.10(-0.68%) |
Jun 17, 2003 | 14.95 | 15.03 | 14.76 | 14.95 | 10,396,332 | +0.00(+0.00%) |
Jun 16, 2003 | 14.42 | 14.95 | 14.41 | 14.95 | 8,899,748 | +0.50(+3.45%) |
Jun 13, 2003 | 14.48 | 14.65 | 14.35 | 14.45 | 5,514,905 | -0.11(-0.74%) |
Jun 12, 2003 | 14.58 | 14.68 | 14.25 | 14.56 | 7,884,102 | -0.01(-0.09%) |
Jun 11, 2003 | 14.58 | 14.77 | 14.29 | 14.57 | 12,046,496 | -0.02(-0.14%) |
Jun 10, 2003 | 14.02 | 14.60 | 13.80 | 14.59 | 15,154,034 | +0.54(+3.83%) |
Jun 09, 2003 | 13.86 | 14.09 | 13.73 | 14.05 | 13,014,910 | -0.13(-0.90%) |
Jun 06, 2003 | 13.43 | 14.36 | 13.40 | 14.18 | 30,915,256 | +1.20(+9.23%) |
Jun 05, 2003 | 12.79 | 13.05 | 12.66 | 12.98 | 9,454,951 | +0.20(+1.53%) |
Jun 04, 2003 | 12.88 | 12.95 | 12.76 | 12.79 | 7,378,061 | -0.12(-0.94%) |
Jun 03, 2003 | 12.72 | 12.91 | 12.60 | 12.91 | 6,622,788 | +0.18(+1.43%) |
Jun 02, 2003 | 12.74 | 13.06 | 12.61 | 12.72 | 11,360,141 | +0.11(+0.91%) |
May 30, 2003 | 12.35 | 12.68 | 12.33 | 12.61 | 9,097,440 | +0.26(+2.13%) |
May 29, 2003 | 12.23 | 12.54 | 12.23 | 12.35 | 6,769,832 | +0.05(+0.44%) |
May 28, 2003 | 12.06 | 12.42 | 12.02 | 12.29 | 13,827,515 | +0.33(+2.76%) |
May 27, 2003 | 11.99 | 12.13 | 11.85 | 11.96 | 9,732,999 | -0.02(-0.17%) |
May 23, 2003 | 11.78 | 12.02 | 11.71 | 11.98 | 9,954,011 | +0.20(+1.71%) |
May 22, 2003 | 11.76 | 11.99 | 11.67 | 11.78 | 16,147,400 | +0.13(+1.16%) |
May 21, 2003 | 11.77 | 11.78 | 11.38 | 11.65 | 33,300,494 | +0.24(+2.06%) |
May 20, 2003 | 12.22 | 12.46 | 11.16 | 11.41 | 40,423,232 | -0.81(-6.66%) |
May 19, 2003 | 12.41 | 12.41 | 12.19 | 12.23 | 5,832,759 | -0.24(-1.94%) |
May 16, 2003 | 12.59 | 12.61 | 12.41 | 12.47 | 6,513,916 | -0.05(-0.43%) |
May 15, 2003 | 12.46 | 12.66 | 12.41 | 12.52 | 12,400,740 | +0.03(+0.22%) |
May 14, 2003 | 12.39 | 12.50 | 12.15 | 12.50 | 7,822,907 | +0.20(+1.59%) |
May 13, 2003 | 12.31 | 12.41 | 12.11 | 12.30 | 13,313,900 | -0.01(-0.11%) |
May 12, 2003 | 11.84 | 12.32 | 11.74 | 12.31 | 12,757,508 | +0.48(+4.04%) |
May 09, 2003 | 11.78 | 11.85 | 11.69 | 11.84 | 8,991,687 | +0.22(+1.91%) |
May 08, 2003 | 11.48 | 11.70 | 11.40 | 11.61 | 8,916,531 | -0.09(-0.81%) |
May 07, 2003 | 11.88 | 12.00 | 11.61 | 11.71 | 11,028,326 | -0.33(-2.74%) |
May 06, 2003 | 11.80 | 12.14 | 11.78 | 12.04 | 12,172,301 | +0.26(+2.23%) |
May 05, 2003 | 11.90 | 11.90 | 11.61 | 11.78 | 7,431,383 | -0.07(-0.57%) |
May 02, 2003 | 11.59 | 11.90 | 11.49 | 11.84 | 6,922,075 | +0.29(+2.51%) |
May 01, 2003 | 11.48 | 11.58 | 11.25 | 11.55 | 8,129,473 | +0.04(+0.35%) |
Apr 30, 2003 | 11.52 | 11.63 | 11.36 | 11.51 | 15,351,875 | -0.12(-1.04%) |
Apr 29, 2003 | 11.59 | 11.71 | 11.48 | 11.63 | 14,260,034 | +0.24(+2.07%) |
Apr 28, 2003 | 11.08 | 11.41 | 10.87 | 11.40 | 22,541,750 | +0.75(+7.08%) |
Apr 25, 2003 | 10.72 | 10.77 | 10.63 | 10.64 | 6,241,067 | -0.07(-0.69%) |
Apr 24, 2003 | 10.64 | 10.77 | 10.60 | 10.72 | 5,680,961 | +0.05(+0.44%) |
Apr 23, 2003 | 10.81 | 10.81 | 10.66 | 10.67 | 8,272,952 | -0.13(-1.25%) |
Apr 22, 2003 | 10.67 | 10.83 | 10.64 | 10.81 | 8,957,526 | +0.03(+0.25%) |
Apr 21, 2003 | 10.81 | 10.90 | 10.64 | 10.78 | 6,653,236 | +0.01(+0.06%) |
Apr 17, 2003 | 10.60 | 10.77 | 10.11 | 10.77 | 6,922,075 | +0.17(+1.59%) |
Apr 16, 2003 | 10.62 | 10.67 | 10.46 | 10.60 | 8,704,283 | -0.07(-0.63%) |
Apr 15, 2003 | 10.60 | 10.70 | 10.52 | 10.67 | 7,574,714 | +0.10(+0.96%) |
Apr 14, 2003 | 10.56 | 10.70 | 10.40 | 10.57 | 8,663,437 | -0.05(-0.51%) |
Apr 11, 2003 | 10.63 | 10.73 | 10.49 | 10.62 | 6,702,994 | -0.01(-0.13%) |
Apr 10, 2003 | 10.54 | 10.64 | 10.31 | 10.64 | 9,266,319 | +0.20(+1.94%) |
Apr 09, 2003 | 10.72 | 10.72 | 10.35 | 10.44 | 13,235,922 | -0.23(-2.15%) |
Apr 08, 2003 | 10.74 | 10.81 | 10.52 | 10.66 | 21,969,910 | +0.03(+0.25%) |
Apr 07, 2003 | 10.03 | 10.68 | 9.931 | 10.64 | 30,043,684 | +0.84(+8.59%) |
Apr 04, 2003 | 9.527 | 9.796 | 9.527 | 9.796 | 10,292,064 | +0.32(+3.34%) |
Apr 03, 2003 | 9.715 | 9.722 | 9.345 | 9.480 | 9,195,321 | -0.16(-1.68%) |
Apr 02, 2003 | 9.493 | 9.762 | 9.493 | 9.641 | 11,308,453 | +0.18(+1.92%) |
Apr 01, 2003 | 9.830 | 9.850 | 9.432 | 9.459 | 9,882,420 | -0.28(-2.84%) |
Mar 31, 2003 | 9.796 | 9.850 | 9.641 | 9.735 | 8,898,262 | -0.26(-2.56%) |
Mar 28, 2003 | 9.762 | 10.23 | 9.661 | 9.991 | 12,587,590 | +0.23(+2.34%) |
Mar 27, 2003 | 9.527 | 9.884 | 9.507 | 9.762 | 10,412,670 | +0.18(+1.90%) |
Mar 26, 2003 | 9.594 | 9.682 | 9.480 | 9.581 | 6,733,740 | +0.05(+0.49%) |
Mar 25, 2003 | 9.446 | 9.628 | 9.291 | 9.533 | 5,927,818 | +0.09(+0.93%) |
Mar 24, 2003 | 9.641 | 9.695 | 9.385 | 9.446 | 6,870,684 | -0.42(-4.23%) |
Mar 21, 2003 | 9.702 | 9.917 | 9.560 | 9.863 | 9,604,966 | +0.18(+1.88%) |
Mar 20, 2003 | 9.809 | 9.809 | 9.406 | 9.682 | 7,318,055 | -0.13(-1.30%) |
Mar 19, 2003 | 9.574 | 9.884 | 9.507 | 9.809 | 10,560,012 | +0.18(+1.82%) |
Mar 18, 2003 | 9.358 | 9.695 | 9.257 | 9.634 | 15,083,779 | +0.41(+4.45%) |
Mar 17, 2003 | 9.116 | 9.230 | 8.914 | 9.224 | 12,314,147 | +0.11(+1.18%) |
Mar 14, 2003 | 8.618 | 9.116 | 8.591 | 9.116 | 20,344,698 | +0.50(+5.78%) |
Mar 13, 2003 | 8.483 | 8.645 | 8.429 | 8.618 | 15,109,326 | +0.28(+3.39%) |
Mar 12, 2003 | 8.382 | 8.449 | 8.160 | 8.335 | 12,737,011 | -0.06(-0.72%) |
Mar 11, 2003 | 8.362 | 8.550 | 8.362 | 8.396 | 7,555,554 | -0.02(-0.24%) |
Mar 10, 2003 | 8.584 | 8.625 | 8.355 | 8.416 | 7,638,434 | -0.22(-2.50%) |
Mar 07, 2003 | 8.389 | 8.685 | 8.375 | 8.631 | 10,672,003 | +0.14(+1.67%) |
Mar 06, 2003 | 8.429 | 8.651 | 8.423 | 8.490 | 9,704,778 | -0.11(-1.25%) |
Mar 05, 2003 | 8.732 | 8.786 | 8.584 | 8.598 | 7,174,575 | -0.09(-1.08%) |
Mar 04, 2003 | 8.759 | 8.820 | 8.692 | 8.692 | 5,522,183 | -0.19(-2.12%) |
Mar 03, 2003 | 9.325 | 9.325 | 8.880 | 8.880 | 7,149,028 | -0.28(-3.09%) |
Feb 28, 2003 | 8.988 | 9.217 | 8.934 | 9.163 | 13,399,156 | +0.24(+2.72%) |
Feb 27, 2003 | 8.665 | 8.928 | 8.618 | 8.921 | 10,868,805 | +0.30(+3.43%) |
Feb 26, 2003 | 8.786 | 8.867 | 8.598 | 8.625 | 8,579,518 | -0.23(-2.59%) |
Feb 25, 2003 | 8.954 | 8.954 | 8.705 | 8.853 | 9,917,027 | -0.08(-0.90%) |
Feb 24, 2003 | 9.156 | 9.163 | 8.860 | 8.934 | 5,987,081 | -0.21(-2.28%) |
Feb 21, 2003 | 8.928 | 9.217 | 8.901 | 9.143 | 5,883,853 | +0.13(+1.49%) |
Feb 20, 2003 | 9.257 | 9.257 | 8.954 | 9.008 | 5,475,248 | -0.08(-0.89%) |
Feb 19, 2003 | 9.082 | 9.170 | 9.028 | 9.089 | 6,848,404 | +0.03(+0.37%) |
Feb 18, 2003 | 8.941 | 9.103 | 8.928 | 9.055 | 8,255,277 | -0.11(-1.25%) |
Feb 14, 2003 | 8.968 | 9.183 | 8.860 | 9.170 | 10,722,355 | +0.03(+0.37%) |
Feb 13, 2003 | 9.190 | 9.237 | 9.028 | 9.136 | 8,767,259 | -0.18(-1.88%) |
Feb 12, 2003 | 9.298 | 9.459 | 9.204 | 9.311 | 8,626,007 | -0.05(-0.50%) |
Feb 11, 2003 | 9.305 | 9.547 | 9.298 | 9.358 | 10,259,388 | +0.13(+1.46%) |
Feb 10, 2003 | 9.183 | 9.264 | 9.129 | 9.224 | 6,858,059 | +0.10(+1.11%) |
Feb 07, 2003 | 9.278 | 9.406 | 9.076 | 9.123 | 8,123,531 | -0.09(-0.95%) |
Feb 06, 2003 | 9.399 | 9.507 | 9.210 | 9.210 | 8,354,941 | -0.26(-2.70%) |
Feb 05, 2003 | 9.628 | 9.749 | 9.459 | 9.466 | 7,073,724 | -0.16(-1.68%) |
Feb 04, 2003 | 9.614 | 9.688 | 9.459 | 9.628 | 10,110,858 | -0.15(-1.52%) |
Feb 03, 2003 | 9.473 | 9.843 | 9.473 | 9.776 | 9,947,476 | +0.19(+1.97%) |
Jan 31, 2003 | 9.594 | 9.688 | 9.365 | 9.587 | 13,180,966 | -0.15(-1.52%) |
Jan 30, 2003 | 9.729 | 9.803 | 9.560 | 9.735 | 10,479,657 | +0.05(+0.56%) |
Jan 29, 2003 | 9.884 | 9.884 | 9.594 | 9.682 | 10,329,197 | -0.20(-1.98%) |
Jan 28, 2003 | 9.897 | 9.951 | 9.762 | 9.877 | 9,278,647 | -0.02(-0.20%) |
Jan 27, 2003 | 9.857 | 10.09 | 9.857 | 9.897 | 8,982,627 | -0.13(-1.34%) |
Jan 24, 2003 | 10.29 | 10.31 | 9.951 | 10.03 | 13,605,464 | -0.07(-0.67%) |
Jan 23, 2003 | 10.05 | 10.29 | 9.863 | 10.10 | 22,165,820 | -0.24(-2.34%) |
Jan 22, 2003 | 10.32 | 10.73 | 10.23 | 10.34 | 10,874,598 | +0.01(+0.13%) |
Jan 21, 2003 | 10.52 | 10.54 | 10.31 | 10.33 | 9,753,496 | -0.07(-0.71%) |
Jan 17, 2003 | 10.67 | 10.68 | 10.24 | 10.40 | 20,871,830 | -0.27(-2.52%) |
Jan 16, 2003 | 11.26 | 11.37 | 10.54 | 10.67 | 25,499,124 | -0.57(-5.03%) |
Jan 15, 2003 | 11.26 | 11.34 | 11.06 | 11.24 | 9,508,422 | -0.18(-1.59%) |
Jan 14, 2003 | 11.55 | 11.61 | 11.34 | 11.42 | 11,036,198 | -0.25(-2.13%) |
Jan 13, 2003 | 11.68 | 11.70 | 11.48 | 11.67 | 8,237,602 | +0.06(+0.52%) |
Jan 10, 2003 | 11.26 | 11.61 | 11.21 | 11.61 | 11,476,737 | +0.25(+2.19%) |
Jan 09, 2003 | 11.30 | 11.51 | 11.28 | 11.36 | 12,288,303 | +0.02(+0.18%) |
Jan 08, 2003 | 11.13 | 11.39 | 11.08 | 11.34 | 8,445,395 | +0.11(+1.02%) |
Jan 07, 2003 | 11.21 | 11.23 | 11.01 | 11.22 | 7,355,782 | +0.01(+0.12%) |
Jan 06, 2003 | 10.94 | 11.22 | 10.89 | 11.21 | 10,858,853 | +0.36(+3.29%) |
Jan 03, 2003 | 11.11 | 11.14 | 10.79 | 10.85 | 8,488,172 | -0.29(-2.60%) |
Jan 02, 2003 | 10.89 | 11.17 | 10.74 | 11.14 | 12,340,585 | +0.32(+2.92%) |
Dec 31, 2002 | 10.57 | 10.83 | 10.51 | 10.83 | 11,462,181 | +0.22(+2.10%) |
Dec 30, 2002 | 10.52 | 10.60 | 10.37 | 10.60 | 10,675,716 | +0.17(+1.61%) |
Dec 27, 2002 | 10.43 | 10.55 | 10.42 | 10.44 | 9,007,580 | -0.05(-0.51%) |
Dec 26, 2002 | 10.44 | 10.54 | 10.41 | 10.49 | 8,602,688 | +0.07(+0.65%) |
Dec 24, 2002 | 10.35 | 10.48 | 10.31 | 10.42 | 5,736,066 | -0.05(-0.45%) |
Dec 23, 2002 | 10.23 | 10.47 | 10.21 | 10.47 | 16,877,572 | -0.13(-1.27%) |
Dec 20, 2002 | 10.44 | 10.68 | 10.42 | 10.60 | 28,861,686 | +0.07(+0.70%) |
Dec 19, 2002 | 10.59 | 10.70 | 10.44 | 10.53 | 16,619,130 | -0.22(-2.00%) |
Dec 18, 2002 | 10.58 | 10.83 | 10.57 | 10.75 | 19,719,538 | -0.02(-0.19%) |
Dec 17, 2002 | 11.14 | 11.23 | 10.49 | 10.77 | 52,482,800 | -0.94(-8.00%) |
Dec 16, 2002 | 11.78 | 11.82 | 11.54 | 11.70 | 9,405,937 | +0.03(+0.23%) |
Dec 13, 2002 | 11.55 | 11.91 | 11.53 | 11.67 | 8,133,928 | -0.04(-0.34%) |
Dec 12, 2002 | 11.58 | 11.80 | 11.58 | 11.71 | 8,583,676 | +0.13(+1.16%) |
Dec 11, 2002 | 11.51 | 11.67 | 11.40 | 11.58 | 9,708,343 | -0.10(-0.86%) |
Dec 10, 2002 | 11.72 | 11.76 | 11.57 | 11.68 | 9,277,904 | -0.03(-0.29%) |
Dec 09, 2002 | 12.02 | 12.09 | 11.57 | 11.71 | 14,032,635 | -0.38(-3.17%) |
Dec 06, 2002 | 12.34 | 12.47 | 12.04 | 12.10 | 12,466,390 | -0.55(-4.31%) |
Dec 05, 2002 | 12.23 | 12.91 | 11.97 | 12.64 | 20,970,454 | +0.28(+2.23%) |
Dec 04, 2002 | 12.13 | 12.56 | 11.85 | 12.37 | 10,558,378 | +0.09(+0.71%) |
Dec 03, 2002 | 12.59 | 12.60 | 12.21 | 12.28 | 6,747,701 | -0.34(-2.67%) |
Dec 02, 2002 | 12.54 | 12.69 | 12.41 | 12.62 | 7,604,866 | +0.16(+1.30%) |
Nov 29, 2002 | 12.37 | 12.55 | 12.27 | 12.46 | 3,400,140 | +0.00(+0.00%) |
Nov 27, 2002 | 12.25 | 12.55 | 12.23 | 12.46 | 6,081,991 | +0.19(+1.54%) |
Nov 26, 2002 | 12.10 | 12.39 | 12.08 | 12.27 | 6,313,252 | -0.01(-0.05%) |
Nov 25, 2002 | 12.44 | 12.58 | 12.14 | 12.27 | 9,311,620 | -0.28(-2.20%) |
Nov 22, 2002 | 12.48 | 12.83 | 12.47 | 12.55 | 8,561,546 | -0.04(-0.32%) |
Nov 21, 2002 | 12.15 | 12.70 | 12.15 | 12.59 | 7,986,587 | +0.44(+3.60%) |
Nov 20, 2002 | 11.97 | 12.25 | 11.95 | 12.15 | 5,951,879 | +0.14(+1.18%) |
Nov 19, 2002 | 11.92 | 12.13 | 11.81 | 12.01 | 7,642,295 | +0.06(+0.51%) |
Nov 18, 2002 | 11.80 | 12.06 | 11.70 | 11.95 | 12,361,825 | +0.25(+2.13%) |
Nov 15, 2002 | 11.65 | 11.78 | 11.51 | 11.70 | 9,745,624 | +0.05(+0.46%) |
Nov 14, 2002 | 11.55 | 11.70 | 11.42 | 11.65 | 8,960,942 | +0.10(+0.87%) |
Nov 13, 2002 | 11.22 | 11.57 | 11.12 | 11.55 | 11,943,417 | +0.04(+0.35%) |
Nov 12, 2002 | 11.45 | 11.61 | 10.94 | 11.51 | 15,990,998 | +0.00(+0.00%) |
Nov 11, 2002 | 11.68 | 11.77 | 11.50 | 11.51 | 10,407,323 | -0.47(-3.93%) |
Nov 08, 2002 | 11.78 | 12.06 | 11.11 | 11.98 | 29,617,850 | -1.02(-7.87%) |
Nov 07, 2002 | 12.79 | 13.26 | 12.66 | 13.00 | 11,649,774 | +0.17(+1.31%) |
Nov 06, 2002 | 12.68 | 12.94 | 12.58 | 12.83 | 11,329,692 | +0.09(+0.69%) |
Nov 05, 2002 | 12.46 | 12.74 | 12.39 | 12.74 | 8,562,288 | +0.34(+2.71%) |
Nov 04, 2002 | 12.33 | 12.63 | 12.25 | 12.41 | 10,913,661 | +0.20(+1.65%) |
Nov 01, 2002 | 12.13 | 12.37 | 12.11 | 12.21 | 6,436,086 | +0.01(+0.11%) |
Oct 31, 2002 | 12.19 | 12.39 | 12.05 | 12.19 | 8,011,837 | -0.06(-0.49%) |
Oct 30, 2002 | 12.36 | 12.37 | 12.02 | 12.25 | 7,067,931 | -0.15(-1.20%) |
Oct 29, 2002 | 12.23 | 12.49 | 12.05 | 12.40 | 5,638,630 | +0.07(+0.55%) |
Oct 28, 2002 | 12.67 | 12.68 | 12.29 | 12.33 | 5,745,869 | -0.12(-0.97%) |
Oct 25, 2002 | 12.41 | 12.62 | 12.31 | 12.46 | 7,615,709 | -0.14(-1.12%) |
Oct 24, 2002 | 12.98 | 13.00 | 12.50 | 12.60 | 6,778,001 | -0.36(-2.81%) |
Oct 23, 2002 | 12.56 | 13.04 | 12.47 | 12.96 | 9,576,597 | +0.20(+1.58%) |
Oct 22, 2002 | 12.76 | 13.43 | 12.56 | 12.76 | 25,156,466 | +0.44(+3.55%) |
Oct 21, 2002 | 11.84 | 12.42 | 11.78 | 12.32 | 10,363,656 | +0.55(+4.69%) |
Oct 18, 2002 | 11.76 | 11.87 | 11.62 | 11.77 | 7,800,034 | -0.24(-1.96%) |
Oct 17, 2002 | 11.84 | 12.00 | 11.51 | 12.00 | 9,873,953 | +0.22(+1.89%) |
Oct 16, 2002 | 11.82 | 11.96 | 11.65 | 11.78 | 7,350,138 | -0.38(-3.10%) |
Oct 15, 2002 | 12.23 | 12.49 | 11.84 | 12.16 | 11,688,986 | +0.06(+0.50%) |
Oct 14, 2002 | 12.00 | 12.12 | 11.88 | 12.10 | 4,927,471 | +0.00(+0.00%) |
Oct 11, 2002 | 11.73 | 12.29 | 11.61 | 12.10 | 10,122,295 | +0.54(+4.66%) |
Oct 10, 2002 | 10.92 | 11.65 | 10.60 | 11.56 | 17,653,638 | +0.41(+3.68%) |
Oct 09, 2002 | 11.68 | 11.82 | 11.04 | 11.15 | 11,511,641 | -0.67(-5.70%) |
Oct 08, 2002 | 11.78 | 12.02 | 11.58 | 11.82 | 7,627,442 | +0.07(+0.63%) |
Oct 07, 2002 | 11.61 | 11.91 | 11.59 | 11.75 | 8,013,174 | -0.03(-0.29%) |
Oct 04, 2002 | 12.09 | 12.15 | 11.62 | 11.78 | 7,758,446 | -0.20(-1.63%) |
Oct 03, 2002 | 12.21 | 12.43 | 11.94 | 11.98 | 7,534,463 | -0.27(-2.20%) |
Oct 02, 2002 | 12.15 | 12.71 | 12.12 | 12.25 | 10,838,653 | -0.06(-0.49%) |
Oct 01, 2002 | 12.01 | 12.44 | 11.88 | 12.31 | 10,658,338 | +0.42(+3.51%) |
Sep 30, 2002 | 12.05 | 12.14 | 11.73 | 11.89 | 15,042,636 | -0.48(-3.86%) |
Sep 27, 2002 | 12.30 | 12.69 | 12.25 | 12.37 | 16,884,552 | -0.05(-0.43%) |
Sep 26, 2002 | 12.17 | 12.52 | 12.15 | 12.42 | 11,089,223 | +0.24(+1.93%) |
Sep 25, 2002 | 12.12 | 12.39 | 12.02 | 12.19 | 13,324,000 | +0.13(+1.12%) |
Sep 24, 2002 | 12.09 | 12.17 | 11.92 | 12.05 | 13,430,496 | -0.17(-1.43%) |
Sep 23, 2002 | 12.02 | 12.39 | 11.98 | 12.23 | 13,804,939 | +0.14(+1.17%) |
Sep 20, 2002 | 12.12 | 12.28 | 11.98 | 12.09 | 19,310,636 | +0.07(+0.56%) |
Sep 19, 2002 | 11.99 | 12.39 | 11.98 | 12.02 | 22,233,550 | -0.21(-1.71%) |
Sep 18, 2002 | 12.52 | 12.59 | 12.05 | 12.23 | 29,088,342 | -0.51(-3.97%) |
Sep 17, 2002 | 14.27 | 14.27 | 12.72 | 12.73 | 35,891,592 | -1.87(-12.82%) |
Sep 16, 2002 | 14.27 | 14.77 | 14.10 | 14.60 | 13,098,977 | +0.78(+5.65%) |
Sep 13, 2002 | 13.53 | 13.92 | 13.47 | 13.82 | 12,338,357 | +0.15(+1.08%) |
Sep 12, 2002 | 13.95 | 13.95 | 13.39 | 13.67 | 23,699,538 | -0.69(-4.83%) |
Sep 11, 2002 | 14.44 | 14.53 | 14.33 | 14.37 | 7,158,534 | +0.03(+0.19%) |
Sep 10, 2002 | 14.54 | 14.68 | 14.03 | 14.34 | 8,988,420 | -0.10(-0.70%) |
Sep 09, 2002 | 14.10 | 14.60 | 14.08 | 14.44 | 10,695,025 | +0.06(+0.42%) |
Sep 06, 2002 | 14.78 | 14.95 | 14.12 | 14.38 | 12,744,289 | -0.41(-2.78%) |
Sep 05, 2002 | 14.71 | 14.94 | 14.01 | 14.79 | 14,978,769 | -0.18(-1.21%) |
Sep 04, 2002 | 15.50 | 15.51 | 14.81 | 14.97 | 10,275,429 | -0.53(-3.43%) |
Sep 03, 2002 | 15.87 | 15.88 | 15.44 | 15.51 | 5,894,696 | -0.49(-3.07%) |
Aug 30, 2002 | 16.04 | 16.23 | 15.87 | 16.00 | 3,571,543 | -0.03(-0.21%) |
Aug 29, 2002 | 15.88 | 16.23 | 15.66 | 16.03 | 5,517,579 | +0.16(+1.02%) |
Aug 28, 2002 | 15.84 | 16.21 | 15.80 | 15.87 | 7,432,274 | -0.19(-1.17%) |
Aug 27, 2002 | 16.16 | 16.29 | 15.89 | 16.06 | 5,441,532 | -0.07(-0.46%) |
Aug 26, 2002 | 16.39 | 16.41 | 15.72 | 16.13 | 4,715,073 | -0.13(-0.79%) |
Aug 23, 2002 | 16.26 | 16.57 | 16.16 | 16.26 | 4,207,993 | -0.17(-1.02%) |
Aug 22, 2002 | 16.62 | 16.63 | 16.14 | 16.43 | 4,760,078 | -0.08(-0.49%) |
Aug 21, 2002 | 16.50 | 16.67 | 16.33 | 16.51 | 7,516,491 | +0.10(+0.62%) |
Aug 20, 2002 | 16.58 | 16.58 | 16.19 | 16.41 | 8,960,051 | -0.16(-0.98%) |
Aug 19, 2002 | 15.96 | 16.62 | 15.85 | 16.57 | 7,125,412 | +0.55(+3.40%) |
Aug 16, 2002 | 16.39 | 16.39 | 15.97 | 16.02 | 8,213,243 | -0.24(-1.49%) |
Aug 15, 2002 | 15.57 | 16.27 | 15.49 | 16.27 | 7,882,171 | +0.78(+5.04%) |
Aug 14, 2002 | 15.13 | 15.65 | 15.02 | 15.49 | 8,002,331 | +0.23(+1.50%) |
Aug 13, 2002 | 15.43 | 15.64 | 15.20 | 15.26 | 7,724,878 | -0.18(-1.13%) |
Aug 12, 2002 | 15.25 | 15.68 | 14.99 | 15.43 | 8,421,482 | +0.11(+0.70%) |
Aug 09, 2002 | 14.83 | 15.40 | 14.81 | 15.32 | 10,203,986 | +0.17(+1.16%) |
Aug 08, 2002 | 15.82 | 15.96 | 14.86 | 15.15 | 17,362,372 | -0.58(-3.68%) |
Aug 07, 2002 | 15.77 | 15.91 | 15.30 | 15.73 | 9,016,343 | +0.26(+1.65%) |
Aug 06, 2002 | 16.05 | 16.23 | 15.46 | 15.47 | 7,955,396 | -0.58(-3.61%) |
Aug 05, 2002 | 15.88 | 16.29 | 15.88 | 16.05 | 5,763,841 | +0.03(+0.17%) |
Aug 02, 2002 | 16.23 | 16.39 | 15.71 | 16.02 | 6,270,327 | -0.36(-2.22%) |
Aug 01, 2002 | 16.60 | 17.06 | 16.36 | 16.39 | 8,548,029 | -0.28(-1.66%) |
Jul 31, 2002 | 16.66 | 16.82 | 16.36 | 16.66 | 6,335,383 | +0.17(+1.02%) |
Jul 30, 2002 | 16.54 | 17.03 | 16.39 | 16.50 | 8,617,987 | -0.12(-0.73%) |
Jul 29, 2002 | 16.46 | 16.75 | 16.13 | 16.62 | 8,308,154 | +0.80(+5.07%) |
Jul 26, 2002 | 14.89 | 15.82 | 14.75 | 15.81 | 11,635,218 | +1.10(+7.51%) |
Jul 25, 2002 | 15.91 | 16.27 | 14.64 | 14.71 | 19,226,420 | -1.29(-8.08%) |
Jul 24, 2002 | 15.49 | 16.48 | 15.32 | 16.00 | 13,527,188 | -0.05(-0.29%) |
Jul 23, 2002 | 15.77 | 16.44 | 15.75 | 16.05 | 8,002,925 | +0.36(+2.32%) |
Jul 22, 2002 | 15.82 | 16.43 | 15.35 | 15.69 | 14,538,527 | -0.59(-3.60%) |
Jul 19, 2002 | 16.83 | 16.83 | 16.23 | 16.27 | 8,808,699 | -0.63(-3.74%) |
Jul 18, 2002 | 17.25 | 17.44 | 16.91 | 16.91 | 6,786,319 | -0.40(-2.30%) |
Jul 17, 2002 | 17.68 | 17.84 | 17.08 | 17.30 | 8,929,008 | -0.24(-1.34%) |
Jul 16, 2002 | 17.63 | 17.84 | 17.47 | 17.54 | 6,703,737 | -0.34(-1.88%) |
Jul 15, 2002 | 18.18 | 18.23 | 17.46 | 17.88 | 11,473,469 | -0.38(-2.10%) |
Jul 12, 2002 | 18.41 | 18.46 | 18.08 | 18.26 | 9,177,646 | -0.18(-0.99%) |
Jul 11, 2002 | 18.82 | 18.98 | 18.39 | 18.44 | 15,379,353 | -0.47(-2.49%) |
Jul 10, 2002 | 18.85 | 19.19 | 18.80 | 18.91 | 12,750,675 | +0.20(+1.04%) |
Jul 09, 2002 | 18.82 | 18.95 | 18.48 | 18.72 | 9,556,843 | -0.07(-0.36%) |
Jul 08, 2002 | 18.68 | 18.84 | 18.52 | 18.78 | 5,997,924 | +0.04(+0.22%) |
Jul 05, 2002 | 18.80 | 18.80 | 18.57 | 18.74 | 3,630,064 | +0.28(+1.49%) |
Jul 04, 2002 | 18.72 | 18.91 | 18.23 | 18.47 | 8,714,680 | +0.00(+0.00%) |
Jul 03, 2002 | 18.72 | 18.91 | 18.23 | 18.47 | 8,714,680 | -0.19(-1.01%) |
Jul 02, 2002 | 18.92 | 19.01 | 18.59 | 18.66 | 4,659,226 | -0.26(-1.39%) |