Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.902 | 10.66 | 9.075 | 10.47 | 5,662,360 | +0.66(+6.73%) |
Jul 30, 2003 | 9.973 | 10.15 | 9.797 | 9.814 | 2,029,542 | -0.19(-1.94%) |
Jul 29, 2003 | 10.56 | 10.63 | 9.999 | 10.01 | 3,505,687 | -0.40(-3.81%) |
Jul 28, 2003 | 10.12 | 10.56 | 9.999 | 10.40 | 3,696,553 | +0.45(+4.51%) |
Jul 25, 2003 | 10.14 | 10.25 | 9.726 | 9.955 | 5,093,738 | -0.24(-2.33%) |
Jul 24, 2003 | 10.38 | 10.74 | 10.13 | 10.19 | 4,705,076 | -0.19(-1.86%) |
Jul 23, 2003 | 11.07 | 11.27 | 10.34 | 10.39 | 5,429,458 | -0.60(-5.45%) |
Jul 22, 2003 | 11.08 | 11.13 | 10.91 | 10.98 | 2,689,734 | -0.01(-0.08%) |
Jul 21, 2003 | 11.28 | 11.28 | 10.91 | 10.99 | 2,912,979 | -0.04(-0.40%) |
Jul 18, 2003 | 11.50 | 11.54 | 10.83 | 11.04 | 8,063,864 | -0.45(-3.91%) |
Jul 17, 2003 | 13.19 | 13.20 | 11.49 | 11.49 | 7,531,257 | -1.58(-12.12%) |
Jul 16, 2003 | 12.67 | 13.19 | 12.37 | 13.07 | 3,714,617 | +0.50(+3.99%) |
Jul 15, 2003 | 13.19 | 13.19 | 12.51 | 12.57 | 1,817,885 | -0.46(-3.51%) |
Jul 14, 2003 | 13.06 | 13.22 | 12.93 | 13.03 | 1,910,478 | +0.11(+0.82%) |
Jul 11, 2003 | 12.82 | 12.97 | 12.47 | 12.92 | 2,896,392 | +0.11(+0.82%) |
Jul 10, 2003 | 13.17 | 13.17 | 12.77 | 12.82 | 2,799,028 | -0.34(-2.61%) |
Jul 09, 2003 | 12.98 | 13.27 | 12.98 | 13.16 | 2,251,424 | +0.09(+0.67%) |
Jul 08, 2003 | 12.33 | 13.12 | 12.33 | 13.07 | 3,173,148 | +0.46(+3.63%) |
Jul 07, 2003 | 12.53 | 12.86 | 12.53 | 12.61 | 2,823,227 | +0.11(+0.92%) |
Jul 03, 2003 | 12.56 | 12.56 | 12.38 | 12.50 | 1,847,765 | -0.15(-1.18%) |
Jul 02, 2003 | 12.41 | 12.76 | 12.41 | 12.65 | 3,941,157 | -0.06(-0.49%) |
Jul 01, 2003 | 12.67 | 12.81 | 12.32 | 12.71 | 3,570,672 | -0.21(-1.63%) |
Jun 30, 2003 | 13.25 | 13.34 | 12.59 | 12.92 | 4,978,877 | -0.27(-2.07%) |
Jun 27, 2003 | 13.16 | 13.73 | 13.12 | 13.19 | 5,099,646 | +0.01(+0.07%) |
Jun 26, 2003 | 12.68 | 13.73 | 12.65 | 13.19 | 5,729,617 | +0.67(+5.34%) |
Jun 25, 2003 | 12.50 | 12.80 | 12.41 | 12.52 | 1,909,342 | -0.03(-0.21%) |
Jun 24, 2003 | 12.23 | 12.58 | 12.23 | 12.54 | 2,776,192 | +0.32(+2.59%) |
Jun 23, 2003 | 12.81 | 12.81 | 12.03 | 12.23 | 3,236,770 | -0.62(-4.80%) |
Jun 20, 2003 | 13.03 | 13.25 | 12.67 | 12.84 | 4,180,080 | -0.06(-0.48%) |
Jun 19, 2003 | 14.04 | 14.07 | 12.88 | 12.90 | 5,218,937 | -1.05(-7.51%) |
Jun 18, 2003 | 13.49 | 14.13 | 13.34 | 13.95 | 3,421,047 | +0.46(+3.39%) |
Jun 17, 2003 | 13.44 | 13.73 | 13.25 | 13.49 | 2,813,229 | -0.15(-1.10%) |
Jun 16, 2003 | 13.34 | 13.71 | 13.34 | 13.64 | 1,989,437 | +0.31(+2.31%) |
Jun 13, 2003 | 13.73 | 13.73 | 13.23 | 13.34 | 2,289,824 | -0.40(-2.88%) |
Jun 12, 2003 | 13.64 | 13.74 | 13.39 | 13.73 | 3,963,879 | +0.31(+2.30%) |
Jun 11, 2003 | 12.81 | 13.47 | 12.59 | 13.42 | 4,345,043 | +0.75(+5.90%) |
Jun 10, 2003 | 12.61 | 12.92 | 12.55 | 12.67 | 3,090,667 | +0.15(+1.20%) |
Jun 09, 2003 | 12.79 | 13.07 | 12.47 | 12.53 | 3,171,557 | -0.35(-2.73%) |
Jun 06, 2003 | 13.56 | 13.88 | 12.69 | 12.88 | 6,069,541 | -0.38(-2.86%) |
Jun 05, 2003 | 13.34 | 13.64 | 12.90 | 13.26 | 5,751,431 | -0.04(-0.26%) |
Jun 04, 2003 | 12.21 | 13.31 | 12.18 | 13.29 | 8,856,413 | +1.08(+8.87%) |
Jun 03, 2003 | 12.19 | 12.41 | 11.87 | 12.21 | 2,938,996 | +0.02(+0.15%) |
Jun 02, 2003 | 12.10 | 12.39 | 12.04 | 12.19 | 4,513,528 | +0.43(+3.67%) |
May 30, 2003 | 11.20 | 12.05 | 11.20 | 11.76 | 2,733,929 | -0.18(-1.48%) |
May 29, 2003 | 11.35 | 12.01 | 11.35 | 11.94 | 8,803,243 | +0.60(+5.28%) |
May 28, 2003 | 11.75 | 11.96 | 11.34 | 11.34 | 9,095,677 | -1.01(-8.20%) |
May 27, 2003 | 12.04 | 12.60 | 11.97 | 12.35 | 4,258,131 | +0.42(+3.54%) |
May 23, 2003 | 11.69 | 11.97 | 11.55 | 11.93 | 2,284,030 | +0.26(+2.26%) |
May 22, 2003 | 11.31 | 11.75 | 11.29 | 11.66 | 2,322,431 | +0.55(+4.99%) |
May 21, 2003 | 11.32 | 11.32 | 10.65 | 11.11 | 4,220,753 | -0.21(-1.87%) |
May 20, 2003 | 11.62 | 11.62 | 10.86 | 11.32 | 5,232,798 | -0.24(-2.06%) |
May 19, 2003 | 12.06 | 12.17 | 11.49 | 11.56 | 3,469,672 | -0.95(-7.60%) |
May 16, 2003 | 12.41 | 12.54 | 12.13 | 12.51 | 3,055,106 | +0.10(+0.78%) |
May 15, 2003 | 12.94 | 12.97 | 12.16 | 12.41 | 3,409,458 | -0.33(-2.62%) |
May 14, 2003 | 13.07 | 13.19 | 12.68 | 12.75 | 1,856,967 | -0.18(-1.43%) |
May 13, 2003 | 12.66 | 13.20 | 12.49 | 12.93 | 2,872,648 | +0.28(+2.23%) |
May 12, 2003 | 12.32 | 12.69 | 12.15 | 12.65 | 3,373,444 | +0.33(+2.64%) |
May 09, 2003 | 12.06 | 12.40 | 11.93 | 12.32 | 2,603,504 | +0.31(+2.56%) |
May 08, 2003 | 12.67 | 12.67 | 11.79 | 12.01 | 4,850,270 | -0.65(-5.14%) |
May 07, 2003 | 13.39 | 13.51 | 12.65 | 12.67 | 5,131,343 | -0.72(-5.39%) |
May 06, 2003 | 13.16 | 13.73 | 13.12 | 13.39 | 5,845,614 | +0.45(+3.47%) |
May 05, 2003 | 12.96 | 13.19 | 12.83 | 12.94 | 3,813,685 | -0.04(-0.34%) |
May 02, 2003 | 12.23 | 13.34 | 12.23 | 12.98 | 8,272,340 | +1.54(+13.46%) |
May 01, 2003 | 11.22 | 11.55 | 11.01 | 11.44 | 2,247,107 | +0.18(+1.64%) |
Apr 30, 2003 | 11.01 | 11.39 | 10.90 | 11.26 | 2,653,833 | +0.17(+1.51%) |
Apr 29, 2003 | 11.03 | 11.20 | 10.76 | 11.09 | 3,030,112 | +0.07(+0.64%) |
Apr 28, 2003 | 10.47 | 11.12 | 10.43 | 11.02 | 1,879,690 | +0.48(+4.59%) |
Apr 25, 2003 | 10.76 | 10.76 | 10.37 | 10.54 | 3,001,823 | -0.28(-2.60%) |
Apr 24, 2003 | 10.56 | 10.95 | 10.56 | 10.82 | 2,402,981 | -0.18(-1.68%) |
Apr 23, 2003 | 10.54 | 11.18 | 10.47 | 11.00 | 4,635,091 | +0.65(+6.29%) |
Apr 22, 2003 | 10.10 | 10.35 | 9.682 | 10.35 | 5,180,196 | +0.26(+2.53%) |
Apr 21, 2003 | 9.471 | 10.30 | 9.471 | 10.10 | 2,782,213 | -0.25(-2.38%) |
Apr 17, 2003 | 9.621 | 10.62 | 9.559 | 10.34 | 8,242,119 | +1.11(+12.01%) |
Apr 16, 2003 | 9.682 | 9.805 | 9.128 | 9.233 | 3,383,555 | -0.27(-2.87%) |
Apr 15, 2003 | 8.626 | 9.568 | 8.538 | 9.506 | 6,913,782 | +0.88(+10.20%) |
Apr 14, 2003 | 8.441 | 8.635 | 8.230 | 8.626 | 3,618,616 | +0.18(+2.19%) |
Apr 11, 2003 | 8.617 | 8.714 | 8.291 | 8.441 | 1,979,667 | -0.09(-1.03%) |
Apr 10, 2003 | 8.626 | 8.758 | 8.239 | 8.529 | 4,455,359 | -0.10(-1.12%) |
Apr 09, 2003 | 8.784 | 9.004 | 8.591 | 8.626 | 3,559,084 | -0.16(-1.80%) |
Apr 08, 2003 | 8.459 | 9.136 | 8.459 | 8.784 | 3,435,021 | -0.55(-5.85%) |
Apr 07, 2003 | 9.761 | 10.03 | 9.154 | 9.330 | 6,340,048 | +0.51(+5.79%) |
Apr 04, 2003 | 8.749 | 8.890 | 8.652 | 8.820 | 4,095,667 | +0.26(+2.98%) |
Apr 03, 2003 | 8.679 | 8.714 | 8.256 | 8.564 | 5,595,670 | +0.04(+0.41%) |
Apr 02, 2003 | 8.098 | 8.696 | 7.948 | 8.529 | 7,075,110 | +0.78(+10.11%) |
Apr 01, 2003 | 7.887 | 8.098 | 7.711 | 7.746 | 5,108,848 | -0.09(-1.12%) |
Mar 31, 2003 | 7.570 | 8.036 | 7.482 | 7.834 | 5,875,948 | -0.20(-2.52%) |
Mar 28, 2003 | 8.274 | 8.274 | 7.860 | 8.036 | 4,959,677 | -0.24(-2.87%) |
Mar 27, 2003 | 8.758 | 8.758 | 8.186 | 8.274 | 4,763,585 | -0.48(-5.53%) |
Mar 26, 2003 | 8.723 | 9.066 | 8.520 | 8.758 | 4,501,371 | +0.12(+1.43%) |
Mar 25, 2003 | 8.379 | 9.066 | 8.379 | 8.635 | 8,659,298 | +0.26(+3.05%) |
Mar 24, 2003 | 9.242 | 9.453 | 8.063 | 8.379 | 10,654,189 | -1.52(-15.38%) |
Mar 21, 2003 | 8.186 | 10.06 | 8.089 | 9.902 | 12,440,946 | +2.14(+27.55%) |
Mar 20, 2003 | 7.781 | 8.124 | 7.306 | 7.763 | 3,526,023 | -0.02(-0.23%) |
Mar 19, 2003 | 7.667 | 7.878 | 7.182 | 7.781 | 6,060,793 | +0.10(+1.26%) |
Mar 18, 2003 | 7.702 | 7.887 | 7.446 | 7.684 | 4,540,454 | +0.15(+1.99%) |
Mar 17, 2003 | 6.690 | 7.623 | 6.601 | 7.535 | 5,522,391 | +0.48(+6.73%) |
Mar 14, 2003 | 6.998 | 7.332 | 6.857 | 7.059 | 4,427,411 | +0.24(+3.48%) |
Mar 13, 2003 | 6.795 | 6.901 | 6.584 | 6.822 | 3,278,124 | +0.23(+3.47%) |
Mar 12, 2003 | 5.774 | 6.601 | 5.774 | 6.593 | 8,270,976 | +0.65(+10.96%) |
Mar 11, 2003 | 7.623 | 7.623 | 5.915 | 5.941 | 11,171,914 | -1.68(-22.06%) |
Mar 10, 2003 | 7.746 | 7.746 | 7.596 | 7.623 | 3,471,263 | -0.19(-2.48%) |
Mar 07, 2003 | 7.306 | 7.834 | 7.218 | 7.816 | 3,049,653 | +0.52(+7.12%) |
Mar 06, 2003 | 7.508 | 7.508 | 7.297 | 7.297 | 1,608,614 | -0.21(-2.81%) |
Mar 05, 2003 | 7.279 | 7.570 | 7.182 | 7.508 | 2,456,151 | +0.23(+3.14%) |
Mar 04, 2003 | 7.755 | 7.755 | 7.253 | 7.279 | 1,698,480 | -0.47(-6.02%) |
Mar 03, 2003 | 7.552 | 7.904 | 7.499 | 7.746 | 2,735,406 | +0.35(+4.76%) |
Feb 28, 2003 | 7.306 | 7.535 | 7.218 | 7.394 | 2,404,458 | +0.13(+1.82%) |
Feb 27, 2003 | 7.570 | 7.746 | 7.191 | 7.262 | 2,919,910 | -0.22(-2.94%) |
Feb 26, 2003 | 7.279 | 7.499 | 7.050 | 7.482 | 3,150,539 | +0.16(+2.16%) |
Feb 25, 2003 | 7.015 | 7.323 | 6.619 | 7.323 | 3,413,094 | +0.14(+1.96%) |
Feb 24, 2003 | 7.323 | 7.332 | 7.059 | 7.182 | 1,998,981 | -0.23(-3.09%) |
Feb 21, 2003 | 7.499 | 7.543 | 7.270 | 7.411 | 2,457,173 | -0.24(-3.11%) |
Feb 20, 2003 | 7.887 | 7.922 | 7.596 | 7.649 | 2,766,308 | -0.27(-3.44%) |
Feb 19, 2003 | 8.080 | 8.080 | 7.887 | 7.922 | 1,472,736 | -0.16(-1.96%) |
Feb 18, 2003 | 8.010 | 8.142 | 7.966 | 8.080 | 1,358,216 | +0.07(+0.88%) |
Feb 14, 2003 | 7.904 | 8.098 | 7.860 | 8.010 | 2,116,114 | +0.18(+2.25%) |
Feb 13, 2003 | 8.107 | 8.107 | 7.570 | 7.834 | 2,892,870 | -0.27(-3.37%) |
Feb 12, 2003 | 8.186 | 8.247 | 8.001 | 8.107 | 1,517,612 | -0.11(-1.39%) |
Feb 11, 2003 | 8.344 | 8.529 | 8.159 | 8.221 | 2,134,291 | -0.04(-0.43%) |
Feb 10, 2003 | 8.142 | 8.318 | 7.922 | 8.256 | 2,864,354 | +0.11(+1.41%) |
Feb 07, 2003 | 8.608 | 8.793 | 8.107 | 8.142 | 2,493,756 | -0.41(-4.84%) |
Feb 06, 2003 | 8.195 | 8.617 | 8.186 | 8.556 | 2,883,327 | +0.24(+2.86%) |
Feb 05, 2003 | 8.142 | 8.503 | 8.063 | 8.318 | 2,982,055 | +0.19(+2.38%) |
Feb 04, 2003 | 7.922 | 8.124 | 7.526 | 8.124 | 2,848,903 | +0.20(+2.56%) |
Feb 03, 2003 | 8.054 | 8.195 | 7.799 | 7.922 | 2,223,135 | -0.12(-1.53%) |
Jan 31, 2003 | 8.133 | 8.406 | 7.904 | 8.045 | 3,260,515 | -0.09(-1.08%) |
Jan 30, 2003 | 8.802 | 8.802 | 8.107 | 8.133 | 2,360,149 | -0.60(-6.85%) |
Jan 29, 2003 | 8.890 | 8.890 | 8.564 | 8.732 | 2,797,778 | -0.24(-2.65%) |
Jan 28, 2003 | 8.767 | 9.075 | 8.591 | 8.969 | 2,650,993 | +0.29(+3.35%) |
Jan 27, 2003 | 9.154 | 9.154 | 8.573 | 8.679 | 2,812,434 | -0.48(-5.19%) |
Jan 24, 2003 | 9.445 | 9.445 | 9.031 | 9.154 | 1,805,274 | -0.31(-3.26%) |
Jan 23, 2003 | 9.462 | 9.700 | 9.330 | 9.462 | 3,954,108 | +0.15(+1.61%) |
Jan 22, 2003 | 10.18 | 10.34 | 9.198 | 9.312 | 4,580,672 | -1.13(-10.79%) |
Jan 21, 2003 | 10.99 | 11.06 | 10.21 | 10.44 | 3,475,580 | -0.55(-4.97%) |
Jan 17, 2003 | 11.18 | 11.18 | 10.84 | 10.98 | 2,133,155 | -0.24(-2.12%) |
Jan 16, 2003 | 11.62 | 11.62 | 11.16 | 11.22 | 2,135,314 | +0.00(+0.00%) |
Jan 15, 2003 | 11.79 | 11.80 | 11.19 | 11.22 | 1,891,505 | -0.33(-2.82%) |
Jan 14, 2003 | 11.61 | 11.71 | 11.21 | 11.55 | 1,692,800 | -0.09(-0.76%) |
Jan 13, 2003 | 11.66 | 11.87 | 11.44 | 11.64 | 2,165,989 | +0.06(+0.53%) |
Jan 10, 2003 | 11.91 | 12.01 | 11.54 | 11.57 | 1,965,125 | -0.51(-4.22%) |
Jan 09, 2003 | 11.88 | 12.32 | 11.88 | 12.09 | 1,876,395 | +0.33(+2.85%) |
Jan 08, 2003 | 11.88 | 11.88 | 11.64 | 11.75 | 1,819,703 | -0.18(-1.55%) |
Jan 07, 2003 | 11.75 | 12.03 | 11.67 | 11.94 | 2,575,555 | +0.18(+1.57%) |
Jan 06, 2003 | 11.19 | 11.77 | 11.19 | 11.75 | 2,205,071 | +0.57(+5.12%) |
Jan 03, 2003 | 11.03 | 11.30 | 11.03 | 11.18 | 2,458,536 | +0.18(+1.68%) |
Jan 02, 2003 | 10.64 | 11.07 | 10.53 | 10.99 | 2,501,140 | +0.34(+3.22%) |
Dec 31, 2002 | 10.09 | 10.69 | 10.08 | 10.65 | 1,906,956 | +0.31(+2.98%) |
Dec 30, 2002 | 10.10 | 10.44 | 9.858 | 10.34 | 1,940,812 | +0.26(+2.53%) |
Dec 27, 2002 | 10.05 | 10.19 | 9.955 | 10.09 | 1,458,648 | +0.06(+0.61%) |
Dec 26, 2002 | 9.946 | 10.32 | 9.929 | 10.03 | 1,092,821 | +0.13(+1.33%) |
Dec 24, 2002 | 10.10 | 10.21 | 9.849 | 9.893 | 762,782 | -0.18(-1.75%) |
Dec 23, 2002 | 10.03 | 10.22 | 9.823 | 10.07 | 2,010,228 | +0.04(+0.35%) |
Dec 20, 2002 | 10.25 | 10.49 | 10.03 | 10.03 | 2,630,997 | -0.02(-0.18%) |
Dec 19, 2002 | 10.47 | 10.85 | 9.858 | 10.05 | 2,070,215 | -0.42(-4.03%) |
Dec 18, 2002 | 11.32 | 11.32 | 10.37 | 10.47 | 2,738,928 | -0.90(-7.89%) |
Dec 17, 2002 | 11.31 | 11.49 | 11.20 | 11.37 | 1,098,388 | +0.15(+1.33%) |
Dec 16, 2002 | 11.13 | 11.36 | 11.00 | 11.22 | 1,915,590 | +0.52(+4.85%) |
Dec 13, 2002 | 11.03 | 11.03 | 10.68 | 10.70 | 1,163,033 | -0.47(-4.18%) |
Dec 12, 2002 | 11.13 | 11.33 | 11.00 | 11.17 | 961,374 | -0.04(-0.31%) |
Dec 11, 2002 | 11.17 | 11.34 | 11.00 | 11.20 | 1,220,747 | -0.05(-0.47%) |
Dec 10, 2002 | 10.94 | 11.27 | 10.83 | 11.26 | 1,564,760 | +0.33(+3.06%) |
Dec 09, 2002 | 11.53 | 11.57 | 10.82 | 10.92 | 2,103,389 | -0.87(-7.39%) |
Dec 06, 2002 | 11.31 | 11.79 | 11.15 | 11.79 | 1,839,130 | +0.43(+3.80%) |
Dec 05, 2002 | 11.11 | 11.61 | 11.01 | 11.36 | 2,804,367 | +0.48(+4.45%) |
Dec 04, 2002 | 10.75 | 11.27 | 10.54 | 10.88 | 1,960,808 | +0.13(+1.23%) |
Dec 03, 2002 | 11.53 | 11.53 | 10.47 | 10.75 | 3,893,895 | -1.04(-8.81%) |
Dec 02, 2002 | 12.16 | 12.41 | 11.72 | 11.79 | 2,428,770 | -0.10(-0.81%) |
Nov 29, 2002 | 11.84 | 12.01 | 11.67 | 11.88 | 886,959 | +0.05(+0.45%) |
Nov 27, 2002 | 11.44 | 12.23 | 11.43 | 11.83 | 2,261,876 | +0.48(+4.19%) |
Nov 26, 2002 | 11.44 | 11.97 | 11.13 | 11.35 | 2,738,360 | -0.09(-0.77%) |
Nov 25, 2002 | 10.69 | 11.48 | 10.69 | 11.44 | 2,883,100 | +0.79(+7.44%) |
Nov 22, 2002 | 10.67 | 10.96 | 10.43 | 10.65 | 2,048,856 | -0.01(-0.08%) |
Nov 21, 2002 | 9.550 | 10.86 | 9.462 | 10.66 | 4,234,500 | +1.43(+15.44%) |
Nov 20, 2002 | 9.858 | 9.902 | 9.022 | 9.233 | 3,734,726 | -0.60(-6.09%) |
Nov 19, 2002 | 9.858 | 10.03 | 9.691 | 9.832 | 1,943,880 | +0.12(+1.27%) |
Nov 18, 2002 | 9.858 | 9.885 | 9.594 | 9.709 | 2,098,390 | +0.12(+1.29%) |
Nov 15, 2002 | 9.726 | 9.814 | 9.418 | 9.585 | 1,625,883 | -0.27(-2.77%) |
Nov 14, 2002 | 9.902 | 10.07 | 9.603 | 9.858 | 2,309,820 | +0.11(+1.08%) |
Nov 13, 2002 | 9.594 | 10.25 | 9.022 | 9.753 | 3,340,383 | +0.16(+1.65%) |
Nov 12, 2002 | 9.946 | 9.946 | 9.330 | 9.594 | 3,772,899 | -0.26(-2.59%) |
Nov 11, 2002 | 10.79 | 10.87 | 9.770 | 9.849 | 2,754,606 | -0.46(-4.44%) |
Nov 08, 2002 | 10.31 | 10.47 | 9.858 | 10.31 | 2,596,914 | -0.29(-2.74%) |
Nov 07, 2002 | 10.83 | 10.98 | 10.43 | 10.60 | 2,360,490 | -0.57(-5.12%) |
Nov 06, 2002 | 10.32 | 11.27 | 9.990 | 11.17 | 4,278,694 | +1.27(+12.80%) |
Nov 05, 2002 | 9.858 | 9.990 | 9.585 | 9.902 | 1,590,096 | +0.03(+0.27%) |
Nov 04, 2002 | 10.30 | 10.47 | 9.770 | 9.876 | 2,087,143 | +0.41(+4.37%) |
Nov 01, 2002 | 8.714 | 9.585 | 8.582 | 9.462 | 1,834,132 | +0.59(+6.65%) |
Oct 31, 2002 | 8.890 | 9.242 | 8.872 | 8.872 | 1,537,039 | +0.07(+0.80%) |
Oct 30, 2002 | 8.908 | 9.110 | 8.582 | 8.802 | 1,644,629 | -0.10(-1.09%) |
Oct 29, 2002 | 9.198 | 9.251 | 8.503 | 8.899 | 2,119,976 | -0.21(-2.32%) |
Oct 28, 2002 | 9.814 | 10.06 | 8.960 | 9.110 | 2,104,071 | -0.40(-4.17%) |
Oct 25, 2002 | 9.180 | 9.612 | 8.934 | 9.506 | 2,194,732 | +0.24(+2.56%) |
Oct 24, 2002 | 9.321 | 10.02 | 9.101 | 9.268 | 2,662,808 | +0.04(+0.38%) |
Oct 23, 2002 | 9.295 | 9.744 | 8.872 | 9.233 | 2,260,286 | -0.05(-0.57%) |
Oct 22, 2002 | 8.679 | 9.946 | 8.362 | 9.286 | 4,328,001 | +0.62(+7.11%) |
Oct 21, 2002 | 7.763 | 8.714 | 7.570 | 8.670 | 2,710,298 | +0.92(+11.80%) |
Oct 18, 2002 | 7.851 | 8.045 | 7.490 | 7.755 | 2,247,107 | -0.10(-1.23%) |
Oct 17, 2002 | 8.098 | 8.318 | 7.737 | 7.851 | 3,152,698 | +0.37(+4.94%) |
Oct 16, 2002 | 7.737 | 7.746 | 7.121 | 7.482 | 3,125,091 | -0.52(-6.49%) |
Oct 15, 2002 | 7.341 | 8.142 | 7.121 | 8.001 | 5,549,658 | +1.40(+21.20%) |
Oct 14, 2002 | 6.381 | 6.830 | 6.346 | 6.601 | 2,100,662 | -0.11(-1.57%) |
Oct 11, 2002 | 5.994 | 7.130 | 5.994 | 6.707 | 4,922,186 | +0.75(+12.56%) |
Oct 10, 2002 | 5.792 | 6.021 | 5.369 | 5.959 | 3,673,376 | +0.24(+4.15%) |
Oct 09, 2002 | 6.161 | 6.161 | 5.695 | 5.721 | 3,149,063 | -0.78(-12.04%) |
Oct 08, 2002 | 6.698 | 6.786 | 6.293 | 6.505 | 2,801,300 | +0.05(+0.82%) |
Oct 07, 2002 | 6.910 | 6.998 | 6.293 | 6.452 | 3,131,907 | -0.46(-6.62%) |
Oct 04, 2002 | 7.887 | 7.922 | 6.857 | 6.910 | 2,169,965 | -0.75(-9.77%) |
Oct 03, 2002 | 7.834 | 7.869 | 7.543 | 7.658 | 2,996,256 | -0.38(-4.71%) |
Oct 02, 2002 | 8.582 | 8.600 | 7.746 | 8.036 | 2,855,492 | -0.63(-7.31%) |
Oct 01, 2002 | 8.203 | 8.670 | 7.702 | 8.670 | 3,467,173 | +0.49(+6.03%) |
Sep 30, 2002 | 7.878 | 8.247 | 7.482 | 8.177 | 4,855,269 | +0.53(+6.90%) |
Sep 27, 2002 | 9.251 | 9.260 | 7.306 | 7.649 | 8,870,728 | -1.64(-17.63%) |
Sep 25, 2002 | 9.154 | 9.330 | 8.591 | 9.286 | 4,646,339 | +0.43(+4.87%) |
Sep 24, 2002 | 9.946 | 9.946 | 8.714 | 8.855 | 5,929,231 | -1.09(-10.97%) |
Sep 23, 2002 | 10.69 | 10.69 | 9.902 | 9.946 | 2,482,735 | -0.87(-8.06%) |
Sep 20, 2002 | 10.96 | 11.12 | 10.75 | 10.82 | 1,974,214 | -0.03(-0.24%) |
Sep 19, 2002 | 11.24 | 11.49 | 10.83 | 10.84 | 3,498,756 | -0.40(-3.52%) |
Sep 18, 2002 | 11.75 | 11.75 | 11.09 | 11.24 | 5,092,602 | -1.29(-10.32%) |
Sep 17, 2002 | 13.15 | 13.28 | 12.31 | 12.53 | 2,709,275 | -0.16(-1.25%) |
Sep 16, 2002 | 13.18 | 13.25 | 12.45 | 12.69 | 1,999,549 | -0.48(-3.67%) |
Sep 13, 2002 | 14.00 | 14.00 | 12.76 | 13.18 | 2,769,489 | -0.87(-6.20%) |
Sep 12, 2002 | 14.36 | 14.48 | 13.95 | 14.05 | 1,096,116 | -0.92(-6.12%) |
Sep 11, 2002 | 15.03 | 15.35 | 14.90 | 14.96 | 517,042 | +0.12(+0.83%) |
Sep 10, 2002 | 14.87 | 15.47 | 14.58 | 14.84 | 1,407,410 | -0.11(-0.77%) |
Sep 09, 2002 | 14.83 | 15.14 | 14.23 | 14.95 | 1,113,158 | +0.15(+1.01%) |
Sep 06, 2002 | 14.52 | 14.96 | 14.45 | 14.80 | 1,128,950 | +0.36(+2.50%) |
Sep 05, 2002 | 15.23 | 15.23 | 14.26 | 14.44 | 1,751,650 | -0.99(-6.39%) |
Sep 04, 2002 | 15.01 | 15.45 | 14.71 | 15.43 | 955,125 | +0.42(+2.82%) |
Sep 03, 2002 | 15.47 | 15.47 | 14.93 | 15.01 | 1,342,311 | -0.46(-2.96%) |
Aug 30, 2002 | 15.98 | 16.06 | 15.45 | 15.47 | 1,411,045 | -0.62(-3.83%) |
Aug 29, 2002 | 15.18 | 16.37 | 14.96 | 16.08 | 1,437,176 | +0.49(+3.16%) |
Aug 28, 2002 | 15.83 | 15.83 | 15.14 | 15.59 | 1,210,636 | -0.22(-1.39%) |
Aug 27, 2002 | 16.74 | 16.88 | 15.76 | 15.81 | 1,293,344 | -0.92(-5.52%) |
Aug 26, 2002 | 16.90 | 17.23 | 16.30 | 16.73 | 1,381,961 | +0.04(+0.21%) |
Aug 23, 2002 | 17.60 | 17.73 | 16.69 | 16.70 | 2,018,863 | -0.91(-5.15%) |
Aug 22, 2002 | 16.72 | 17.60 | 16.39 | 17.60 | 613,498 | +0.77(+4.60%) |
Aug 21, 2002 | 14.77 | 16.83 | 14.76 | 16.83 | 4,357,654 | +2.19(+14.97%) |
Aug 20, 2002 | 14.21 | 14.79 | 14.09 | 14.64 | 1,220,974 | +0.02(+0.12%) |
Aug 16, 2002 | 14.14 | 14.88 | 13.86 | 14.62 | 2,613,274 | +0.46(+3.23%) |
Aug 15, 2002 | 13.04 | 14.39 | 12.59 | 14.16 | 3,214,389 | +1.17(+9.01%) |
Aug 14, 2002 | 12.98 | 13.20 | 12.14 | 12.99 | 2,986,486 | +0.23(+1.79%) |
Aug 13, 2002 | 12.45 | 13.09 | 12.45 | 12.76 | 2,226,884 | +0.41(+3.35%) |
Aug 12, 2002 | 11.97 | 12.54 | 11.84 | 12.35 | 2,149,174 | -0.63(-4.88%) |
Aug 07, 2002 | 13.42 | 13.56 | 12.69 | 12.98 | 2,741,086 | -0.22(-1.67%) |
Aug 06, 2002 | 12.28 | 13.20 | 12.19 | 13.20 | 2,102,139 | +1.23(+10.29%) |
Aug 05, 2002 | 12.23 | 12.75 | 11.79 | 11.97 | 2,202,571 | -0.26(-2.16%) |
Aug 02, 2002 | 13.60 | 13.60 | 12.05 | 12.23 | 1,463,420 | -1.45(-10.61%) |