Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.13 | 20.04 | 19.08 | 19.85 | 4,006,288 | +0.76(+3.97%) |
Aug 28, 2003 | 18.44 | 19.15 | 18.41 | 19.10 | 3,650,908 | +0.68(+3.70%) |
Aug 27, 2003 | 17.92 | 18.47 | 17.84 | 18.42 | 1,889,239 | +0.46(+2.56%) |
Aug 26, 2003 | 17.79 | 18.01 | 17.50 | 17.96 | 2,561,300 | +0.16(+0.92%) |
Aug 25, 2003 | 18.01 | 18.05 | 17.45 | 17.79 | 1,702,005 | -0.20(-1.12%) |
Aug 22, 2003 | 18.14 | 18.53 | 17.83 | 17.99 | 3,078,775 | +0.02(+0.11%) |
Aug 21, 2003 | 18.75 | 18.81 | 17.78 | 17.98 | 4,164,003 | -0.60(-3.25%) |
Aug 20, 2003 | 17.76 | 18.68 | 17.75 | 18.58 | 2,407,132 | +0.65(+3.64%) |
Aug 19, 2003 | 18.02 | 18.22 | 17.75 | 17.93 | 2,165,135 | -0.17(-0.95%) |
Aug 18, 2003 | 17.09 | 18.18 | 17.03 | 18.10 | 2,617,001 | +0.96(+5.59%) |
Aug 15, 2003 | 17.31 | 17.41 | 16.96 | 17.14 | 627,625 | -0.20(-1.16%) |
Aug 14, 2003 | 17.07 | 17.45 | 16.90 | 17.34 | 1,256,189 | +0.18(+1.06%) |
Aug 13, 2003 | 16.98 | 17.26 | 16.78 | 17.16 | 1,812,572 | +0.08(+0.45%) |
Aug 12, 2003 | 16.61 | 17.14 | 16.47 | 17.08 | 2,318,782 | +0.58(+3.54%) |
Aug 11, 2003 | 16.43 | 16.54 | 16.09 | 16.50 | 3,339,860 | +0.27(+1.65%) |
Aug 08, 2003 | 16.89 | 17.01 | 16.05 | 16.23 | 2,216,664 | -0.40(-2.42%) |
Aug 07, 2003 | 16.63 | 17.05 | 16.11 | 16.63 | 2,652,570 | -0.10(-0.57%) |
Aug 06, 2003 | 16.83 | 16.93 | 16.42 | 16.73 | 2,309,290 | +0.02(+0.11%) |
Aug 05, 2003 | 17.11 | 17.20 | 16.53 | 16.71 | 2,285,403 | -0.41(-2.41%) |
Aug 04, 2003 | 17.16 | 17.26 | 16.83 | 17.12 | 2,835,319 | -0.18(-1.05%) |
Aug 01, 2003 | 17.28 | 17.45 | 17.18 | 17.30 | 4,005,975 | -0.13(-0.77%) |
Jul 31, 2003 | 17.67 | 17.98 | 17.26 | 17.44 | 4,220,226 | -0.22(-1.25%) |
Jul 30, 2003 | 18.60 | 18.65 | 17.52 | 17.66 | 3,370,840 | -0.79(-4.26%) |
Jul 29, 2003 | 18.56 | 18.83 | 18.12 | 18.45 | 3,849,095 | -0.14(-0.73%) |
Jul 28, 2003 | 18.55 | 18.78 | 18.22 | 18.58 | 2,551,912 | +0.09(+0.48%) |
Jul 25, 2003 | 17.81 | 18.81 | 17.10 | 18.49 | 7,009,962 | +0.97(+5.53%) |
Jul 24, 2003 | 19.80 | 19.84 | 17.50 | 17.52 | 14,414,837 | -4.76(-21.38%) |
Jul 23, 2003 | 21.70 | 22.34 | 21.36 | 22.29 | 4,134,275 | +0.81(+3.79%) |
Jul 22, 2003 | 20.83 | 22.00 | 20.83 | 21.47 | 3,640,060 | +0.85(+4.14%) |
Jul 21, 2003 | 21.20 | 21.48 | 20.56 | 20.62 | 2,481,817 | -0.62(-2.93%) |
Jul 18, 2003 | 21.09 | 21.60 | 20.57 | 21.24 | 2,666,652 | +0.22(+1.05%) |
Jul 17, 2003 | 21.68 | 21.79 | 20.95 | 21.02 | 3,496,323 | -1.04(-4.69%) |
Jul 16, 2003 | 23.29 | 23.37 | 21.63 | 22.06 | 3,679,176 | -0.95(-4.12%) |
Jul 15, 2003 | 23.22 | 23.54 | 22.63 | 23.01 | 2,763,346 | +0.37(+1.65%) |
Jul 14, 2003 | 23.41 | 23.51 | 22.45 | 22.63 | 2,544,923 | -0.33(-1.42%) |
Jul 11, 2003 | 22.05 | 23.34 | 22.04 | 22.96 | 2,772,629 | +0.58(+2.57%) |
Jul 10, 2003 | 22.82 | 22.93 | 22.14 | 22.39 | 2,783,060 | -0.51(-2.22%) |
Jul 09, 2003 | 23.47 | 23.59 | 22.85 | 22.89 | 2,491,413 | -0.59(-2.53%) |
Jul 08, 2003 | 22.10 | 23.75 | 22.05 | 23.49 | 4,774,731 | +1.43(+6.48%) |
Jul 07, 2003 | 21.44 | 22.27 | 21.39 | 22.06 | 2,729,341 | +0.88(+4.16%) |
Jul 03, 2003 | 21.47 | 21.71 | 21.15 | 21.18 | 1,904,676 | -0.50(-2.30%) |
Jul 02, 2003 | 20.64 | 21.81 | 20.57 | 21.68 | 5,120,305 | +0.91(+4.39%) |
Jul 01, 2003 | 19.40 | 20.79 | 18.75 | 20.77 | 4,753,973 | +1.25(+6.39%) |
Jun 30, 2003 | 20.02 | 20.32 | 19.51 | 19.52 | 2,486,928 | -0.33(-1.64%) |
Jun 27, 2003 | 19.60 | 20.39 | 19.48 | 19.84 | 2,891,020 | +0.50(+2.58%) |
Jun 26, 2003 | 19.20 | 19.47 | 19.02 | 19.35 | 2,570,479 | +0.18(+0.95%) |
Jun 25, 2003 | 19.08 | 19.79 | 18.97 | 19.16 | 3,886,229 | +0.10(+0.50%) |
Jun 24, 2003 | 19.19 | 19.27 | 18.48 | 19.07 | 4,233,473 | -0.15(-0.80%) |
Jun 23, 2003 | 20.27 | 20.29 | 18.93 | 19.22 | 4,150,651 | -1.03(-5.07%) |
Jun 20, 2003 | 20.61 | 20.75 | 19.83 | 20.25 | 4,280,829 | -0.32(-1.54%) |
Jun 19, 2003 | 21.47 | 21.57 | 20.38 | 20.56 | 4,622,961 | -0.96(-4.45%) |
Jun 18, 2003 | 21.55 | 21.95 | 21.05 | 21.52 | 2,820,298 | -0.09(-0.40%) |
Jun 17, 2003 | 22.40 | 22.44 | 21.31 | 21.61 | 3,508,840 | -0.69(-3.10%) |
Jun 16, 2003 | 21.34 | 22.42 | 21.27 | 22.30 | 3,161,388 | +0.83(+3.89%) |
Jun 13, 2003 | 22.25 | 22.58 | 21.23 | 21.47 | 3,034,861 | -0.74(-3.32%) |
Jun 12, 2003 | 21.66 | 22.62 | 21.65 | 22.20 | 3,969,467 | +0.40(+1.85%) |
Jun 11, 2003 | 21.79 | 22.03 | 21.41 | 21.80 | 3,438,953 | +0.05(+0.22%) |
Jun 10, 2003 | 20.96 | 21.79 | 20.91 | 21.75 | 2,797,037 | +1.04(+5.00%) |
Jun 09, 2003 | 21.54 | 21.57 | 20.47 | 20.72 | 2,953,396 | -1.04(-4.80%) |
Jun 06, 2003 | 22.44 | 22.84 | 21.67 | 21.76 | 4,160,769 | -0.02(-0.09%) |
Jun 05, 2003 | 21.57 | 21.92 | 21.26 | 21.78 | 2,411,617 | +0.04(+0.18%) |
Jun 04, 2003 | 21.19 | 21.81 | 21.14 | 21.74 | 2,922,521 | +0.55(+2.58%) |
Jun 03, 2003 | 20.94 | 21.85 | 20.81 | 21.20 | 3,468,994 | +0.34(+1.61%) |
Jun 02, 2003 | 21.45 | 21.88 | 20.76 | 20.86 | 3,862,968 | -0.03(-0.14%) |
May 30, 2003 | 21.04 | 21.28 | 20.31 | 20.89 | 5,897,509 | -0.46(-2.16%) |
May 29, 2003 | 20.80 | 21.38 | 20.52 | 21.35 | 3,964,773 | +0.66(+3.20%) |
May 28, 2003 | 20.23 | 20.80 | 19.99 | 20.69 | 4,005,975 | +0.44(+2.18%) |
May 27, 2003 | 19.62 | 20.31 | 19.35 | 20.25 | 4,135,840 | +0.51(+2.57%) |
May 23, 2003 | 19.51 | 19.98 | 19.24 | 19.74 | 2,107,140 | +0.18(+0.93%) |
May 22, 2003 | 18.96 | 19.73 | 18.96 | 19.56 | 2,532,093 | +0.60(+3.19%) |
May 21, 2003 | 18.69 | 19.03 | 18.50 | 18.95 | 2,295,834 | +0.16(+0.87%) |
May 20, 2003 | 18.62 | 19.02 | 18.42 | 18.79 | 3,464,196 | +0.24(+1.29%) |
May 19, 2003 | 19.47 | 19.50 | 18.53 | 18.55 | 3,082,426 | -1.11(-5.66%) |
May 16, 2003 | 19.35 | 19.71 | 19.10 | 19.66 | 3,547,643 | +0.30(+1.53%) |
May 15, 2003 | 18.93 | 19.38 | 18.89 | 19.37 | 3,074,394 | +0.58(+3.06%) |
May 14, 2003 | 18.70 | 19.06 | 18.19 | 18.79 | 4,507,283 | +0.03(+0.15%) |
May 13, 2003 | 18.21 | 18.84 | 17.83 | 18.76 | 4,936,513 | +0.48(+2.62%) |
May 12, 2003 | 18.09 | 18.54 | 17.83 | 18.28 | 2,629,726 | +0.32(+1.76%) |
May 09, 2003 | 18.57 | 18.62 | 17.54 | 17.97 | 7,703,093 | -0.52(-2.80%) |
May 08, 2003 | 18.81 | 18.82 | 18.17 | 18.48 | 4,992,423 | -0.55(-2.87%) |
May 07, 2003 | 19.29 | 19.50 | 18.92 | 19.03 | 4,300,960 | -0.41(-2.12%) |
May 06, 2003 | 19.06 | 19.92 | 18.99 | 19.44 | 4,777,130 | +0.38(+2.01%) |
May 05, 2003 | 19.13 | 19.40 | 18.45 | 19.06 | 4,178,711 | +0.08(+0.40%) |
May 02, 2003 | 18.56 | 19.13 | 18.16 | 18.98 | 5,600,855 | +0.87(+4.82%) |
May 01, 2003 | 18.22 | 18.32 | 17.86 | 18.11 | 2,952,979 | -0.11(-0.58%) |
Apr 30, 2003 | 17.99 | 18.36 | 17.69 | 18.22 | 5,408,823 | +0.19(+1.06%) |
Apr 29, 2003 | 17.93 | 18.27 | 17.57 | 18.02 | 5,709,024 | +0.10(+0.53%) |
Apr 28, 2003 | 17.20 | 18.07 | 17.05 | 17.93 | 5,022,046 | +0.82(+4.82%) |
Apr 25, 2003 | 17.16 | 17.58 | 16.91 | 17.10 | 6,302,019 | -0.31(-1.76%) |
Apr 24, 2003 | 16.19 | 17.69 | 15.96 | 17.41 | 23,251,244 | +2.62(+17.69%) |
Apr 23, 2003 | 14.86 | 15.15 | 14.63 | 14.79 | 6,001,401 | -0.05(-0.32%) |
Apr 22, 2003 | 14.54 | 14.98 | 14.27 | 14.84 | 6,799,050 | +0.12(+0.78%) |
Apr 21, 2003 | 15.13 | 15.22 | 14.65 | 14.73 | 4,051,663 | -0.27(-1.79%) |
Apr 17, 2003 | 14.14 | 15.03 | 14.04 | 14.99 | 5,451,277 | +1.01(+7.20%) |
Apr 16, 2003 | 14.33 | 14.48 | 13.88 | 13.99 | 6,492,486 | +0.12(+0.83%) |
Apr 15, 2003 | 13.74 | 14.07 | 13.52 | 13.87 | 3,192,993 | +0.11(+0.77%) |
Apr 14, 2003 | 13.27 | 13.88 | 13.23 | 13.77 | 3,089,623 | +0.52(+3.91%) |
Apr 11, 2003 | 13.46 | 13.81 | 13.18 | 13.25 | 3,553,380 | +0.01(+0.07%) |
Apr 10, 2003 | 13.01 | 13.36 | 12.78 | 13.24 | 4,271,650 | +0.23(+1.77%) |
Apr 09, 2003 | 13.68 | 13.69 | 12.69 | 13.01 | 6,810,002 | -0.70(-5.10%) |
Apr 08, 2003 | 13.69 | 13.97 | 13.28 | 13.71 | 3,958,828 | +0.14(+1.06%) |
Apr 07, 2003 | 14.08 | 14.52 | 13.56 | 13.57 | 4,703,175 | +0.12(+0.85%) |
Apr 04, 2003 | 14.03 | 14.17 | 13.32 | 13.45 | 4,302,942 | -0.55(-3.90%) |
Apr 03, 2003 | 13.95 | 14.43 | 13.89 | 14.00 | 5,351,453 | +0.02(+0.14%) |
Apr 02, 2003 | 13.01 | 14.19 | 12.92 | 13.98 | 5,550,057 | +1.23(+9.62%) |
Apr 01, 2003 | 12.64 | 12.78 | 12.43 | 12.75 | 2,707,123 | +0.13(+1.06%) |
Mar 31, 2003 | 12.54 | 13.04 | 12.48 | 12.62 | 3,290,526 | -0.38(-2.95%) |
Mar 28, 2003 | 12.85 | 13.34 | 12.70 | 13.00 | 2,276,376 | +0.04(+0.30%) |
Mar 27, 2003 | 12.87 | 13.04 | 12.67 | 12.96 | 2,103,612 | -0.05(-0.37%) |
Mar 26, 2003 | 13.42 | 13.43 | 12.82 | 13.01 | 3,041,623 | -0.42(-3.14%) |
Mar 25, 2003 | 12.79 | 13.45 | 12.79 | 13.43 | 2,578,374 | +0.72(+5.66%) |
Mar 24, 2003 | 13.13 | 13.20 | 12.61 | 12.71 | 1,764,984 | -0.79(-5.82%) |
Mar 21, 2003 | 13.31 | 13.70 | 13.24 | 13.50 | 3,729,608 | +0.32(+2.40%) |
Mar 20, 2003 | 12.67 | 13.36 | 12.54 | 13.18 | 3,524,004 | +0.41(+3.23%) |
Mar 19, 2003 | 13.20 | 13.20 | 12.41 | 12.77 | 5,266,044 | +0.10(+0.76%) |
Mar 18, 2003 | 12.75 | 12.75 | 12.22 | 12.67 | 4,030,024 | +0.14(+1.15%) |
Mar 17, 2003 | 11.79 | 12.70 | 11.61 | 12.53 | 3,759,018 | +0.71(+6.00%) |
Mar 14, 2003 | 11.84 | 12.13 | 11.68 | 11.82 | 3,060,290 | +0.14(+1.23%) |
Mar 13, 2003 | 11.10 | 11.72 | 10.93 | 11.68 | 3,712,242 | +0.84(+7.79%) |
Mar 12, 2003 | 10.55 | 11.04 | 10.54 | 10.83 | 2,711,829 | +0.20(+1.89%) |
Mar 11, 2003 | 10.58 | 10.79 | 10.50 | 10.63 | 2,818,838 | +0.11(+1.00%) |
Mar 10, 2003 | 11.10 | 11.35 | 10.05 | 10.53 | 9,848,410 | -0.64(-5.75%) |
Mar 07, 2003 | 11.08 | 11.46 | 11.03 | 11.17 | 3,100,680 | -0.17(-1.52%) |
Mar 06, 2003 | 11.18 | 11.41 | 10.98 | 11.34 | 1,578,712 | +0.12(+1.02%) |
Mar 05, 2003 | 11.26 | 11.42 | 11.09 | 11.23 | 2,250,564 | -0.12(-1.01%) |
Mar 04, 2003 | 11.50 | 11.60 | 11.26 | 11.34 | 2,873,704 | -0.16(-1.42%) |
Mar 03, 2003 | 11.79 | 11.96 | 11.35 | 11.50 | 3,762,102 | +0.00(+0.00%) |
Feb 28, 2003 | 11.49 | 11.62 | 11.27 | 11.50 | 2,396,492 | +0.17(+1.52%) |
Feb 27, 2003 | 11.38 | 11.55 | 10.92 | 11.33 | 2,846,167 | +0.17(+1.55%) |
Feb 26, 2003 | 11.41 | 11.49 | 11.12 | 11.16 | 2,131,235 | -0.32(-2.76%) |
Feb 25, 2003 | 11.62 | 11.65 | 11.07 | 11.48 | 4,336,634 | -0.24(-2.05%) |
Feb 24, 2003 | 11.97 | 12.17 | 11.69 | 11.72 | 2,143,022 | -0.27(-2.24%) |
Feb 21, 2003 | 12.13 | 12.15 | 11.65 | 11.98 | 3,176,200 | -0.08(-0.64%) |
Feb 20, 2003 | 12.16 | 12.17 | 11.69 | 12.06 | 1,994,591 | +0.02(+0.16%) |
Feb 19, 2003 | 11.85 | 12.21 | 11.79 | 12.04 | 3,044,979 | +0.05(+0.40%) |
Feb 18, 2003 | 11.54 | 12.05 | 11.54 | 11.99 | 2,917,201 | +0.62(+5.48%) |
Feb 14, 2003 | 11.14 | 11.64 | 11.01 | 11.37 | 3,236,281 | +0.23(+2.07%) |
Feb 13, 2003 | 11.17 | 11.43 | 11.01 | 11.14 | 3,128,322 | -0.02(-0.17%) |
Feb 12, 2003 | 11.19 | 11.40 | 11.08 | 11.16 | 3,233,882 | -0.03(-0.26%) |
Feb 11, 2003 | 11.16 | 11.41 | 10.79 | 11.19 | 3,638,809 | +0.08(+0.69%) |
Feb 10, 2003 | 11.41 | 11.59 | 10.81 | 11.11 | 4,597,093 | -0.23(-2.03%) |
Feb 07, 2003 | 11.66 | 11.75 | 11.22 | 11.34 | 4,625,361 | -0.06(-0.51%) |
Feb 06, 2003 | 12.46 | 12.62 | 11.10 | 11.40 | 16,066,461 | -1.20(-9.51%) |
Feb 05, 2003 | 12.98 | 13.32 | 12.56 | 12.60 | 4,315,251 | -0.44(-3.38%) |
Feb 04, 2003 | 13.35 | 13.35 | 12.90 | 13.04 | 4,037,894 | -0.49(-3.61%) |
Feb 03, 2003 | 13.34 | 13.61 | 13.17 | 13.53 | 2,632,856 | +0.30(+2.25%) |
Jan 31, 2003 | 13.19 | 13.62 | 12.85 | 13.23 | 3,954,030 | -0.04(-0.29%) |
Jan 30, 2003 | 13.23 | 13.59 | 13.17 | 13.27 | 4,213,644 | +0.06(+0.44%) |
Jan 29, 2003 | 12.75 | 13.28 | 12.50 | 13.21 | 4,140,742 | +0.32(+2.45%) |
Jan 28, 2003 | 12.33 | 12.99 | 12.27 | 12.89 | 4,479,641 | +0.66(+5.41%) |
Jan 27, 2003 | 12.32 | 12.61 | 12.14 | 12.23 | 5,413,934 | -0.49(-3.84%) |
Jan 24, 2003 | 13.11 | 13.11 | 12.46 | 12.72 | 3,598,546 | -0.36(-2.78%) |
Jan 23, 2003 | 13.14 | 13.20 | 12.30 | 13.09 | 5,950,811 | +0.79(+6.39%) |
Jan 22, 2003 | 12.42 | 13.23 | 12.26 | 12.30 | 6,537,861 | -0.13(-1.08%) |
Jan 21, 2003 | 12.27 | 13.06 | 11.94 | 12.43 | 4,962,695 | +0.12(+0.93%) |
Jan 17, 2003 | 13.09 | 13.10 | 12.26 | 12.32 | 5,378,052 | -1.21(-8.93%) |
Jan 16, 2003 | 13.92 | 14.14 | 13.23 | 13.53 | 3,542,740 | -0.35(-2.56%) |
Jan 15, 2003 | 14.20 | 14.26 | 13.77 | 13.88 | 2,995,954 | -0.27(-1.90%) |
Jan 14, 2003 | 13.83 | 14.36 | 13.81 | 14.15 | 3,352,690 | +0.35(+2.50%) |
Jan 13, 2003 | 13.66 | 14.14 | 13.35 | 13.81 | 4,445,845 | +0.22(+1.62%) |
Jan 10, 2003 | 13.23 | 13.64 | 12.99 | 13.58 | 2,441,032 | +0.14(+1.07%) |
Jan 09, 2003 | 12.91 | 13.62 | 12.86 | 13.44 | 3,482,450 | +0.58(+4.47%) |
Jan 08, 2003 | 13.40 | 13.70 | 12.71 | 12.87 | 2,967,269 | -0.64(-4.75%) |
Jan 07, 2003 | 13.44 | 13.72 | 13.16 | 13.51 | 2,817,586 | +0.09(+0.64%) |
Jan 06, 2003 | 13.06 | 13.62 | 13.06 | 13.42 | 3,208,953 | +0.42(+3.24%) |
Jan 03, 2003 | 12.59 | 13.05 | 12.42 | 13.00 | 2,774,194 | +0.54(+4.31%) |
Jan 02, 2003 | 12.10 | 12.61 | 11.76 | 12.46 | 3,733,417 | +0.65(+5.52%) |
Dec 31, 2002 | 11.73 | 12.07 | 11.65 | 11.81 | 2,208,006 | +0.07(+0.57%) |
Dec 30, 2002 | 12.09 | 12.23 | 11.55 | 11.74 | 2,339,852 | -0.39(-3.24%) |
Dec 27, 2002 | 12.44 | 12.55 | 12.09 | 12.14 | 1,788,685 | -0.40(-3.21%) |
Dec 26, 2002 | 12.80 | 12.94 | 12.43 | 12.54 | 1,734,862 | -0.24(-1.88%) |
Dec 24, 2002 | 12.50 | 12.89 | 12.49 | 12.78 | 771,154 | +0.08(+0.60%) |
Dec 23, 2002 | 12.88 | 12.94 | 12.40 | 12.70 | 3,244,313 | +0.24(+1.92%) |
Dec 20, 2002 | 12.88 | 12.94 | 12.40 | 12.46 | 3,816,133 | -0.14(-1.13%) |
Dec 19, 2002 | 12.32 | 13.41 | 12.26 | 12.61 | 4,722,368 | +0.25(+2.02%) |
Dec 18, 2002 | 12.59 | 12.67 | 12.35 | 12.36 | 3,466,699 | -0.38(-3.01%) |
Dec 17, 2002 | 12.32 | 12.79 | 12.31 | 12.74 | 3,986,991 | +0.47(+3.83%) |
Dec 16, 2002 | 11.68 | 12.35 | 11.65 | 12.27 | 2,493,708 | +0.68(+5.87%) |
Dec 13, 2002 | 11.92 | 11.94 | 11.46 | 11.59 | 3,259,021 | -0.35(-2.89%) |
Dec 12, 2002 | 11.88 | 12.07 | 11.87 | 11.94 | 3,287,601 | +0.05(+0.40%) |
Dec 11, 2002 | 11.79 | 12.01 | 11.29 | 11.89 | 3,894,261 | -0.12(-0.96%) |
Dec 10, 2002 | 12.33 | 12.35 | 11.76 | 12.00 | 4,293,137 | -0.12(-1.03%) |
Dec 09, 2002 | 12.38 | 12.49 | 12.08 | 12.13 | 4,070,229 | -0.34(-2.69%) |
Dec 06, 2002 | 12.19 | 12.92 | 12.16 | 12.46 | 6,763,793 | +0.19(+1.56%) |
Dec 05, 2002 | 11.84 | 12.51 | 11.72 | 12.27 | 6,697,974 | +0.66(+5.70%) |
Dec 04, 2002 | 11.72 | 11.88 | 11.47 | 11.61 | 8,657,205 | -0.56(-4.57%) |
Dec 03, 2002 | 12.00 | 12.49 | 11.84 | 12.17 | 19,473,704 | +1.21(+11.02%) |
Dec 02, 2002 | 11.50 | 11.72 | 10.77 | 10.96 | 4,444,176 | -0.31(-2.72%) |
Nov 29, 2002 | 11.50 | 11.61 | 11.22 | 11.26 | 1,373,849 | -0.12(-1.01%) |
Nov 27, 2002 | 10.87 | 11.65 | 10.65 | 11.38 | 3,754,070 | +0.80(+7.52%) |
Nov 26, 2002 | 10.98 | 11.18 | 10.34 | 10.58 | 5,102,781 | -0.45(-4.08%) |
Nov 25, 2002 | 10.89 | 11.31 | 10.81 | 11.03 | 4,004,515 | +0.15(+1.41%) |
Nov 22, 2002 | 10.52 | 11.37 | 10.35 | 10.88 | 5,544,842 | +0.19(+1.79%) |
Nov 21, 2002 | 10.25 | 10.79 | 10.06 | 10.69 | 7,058,048 | +0.90(+9.21%) |
Nov 20, 2002 | 9.232 | 9.875 | 9.136 | 9.788 | 4,115,499 | +0.57(+6.13%) |
Nov 19, 2002 | 9.338 | 9.443 | 9.050 | 9.223 | 3,999,195 | -0.14(-1.54%) |
Nov 18, 2002 | 9.827 | 9.875 | 9.357 | 9.366 | 4,338,094 | -0.17(-1.81%) |
Nov 15, 2002 | 9.021 | 9.568 | 8.916 | 9.539 | 5,076,391 | +0.26(+2.79%) |
Nov 14, 2002 | 8.887 | 9.299 | 8.877 | 9.280 | 6,778,709 | +0.57(+6.49%) |
Nov 13, 2002 | 8.187 | 8.782 | 7.957 | 8.715 | 5,530,864 | +0.37(+4.48%) |
Nov 12, 2002 | 8.072 | 8.513 | 8.072 | 8.341 | 3,570,486 | +0.31(+3.82%) |
Nov 11, 2002 | 8.101 | 8.197 | 7.890 | 8.034 | 2,337,349 | -0.25(-3.01%) |
Nov 08, 2002 | 8.197 | 8.408 | 7.880 | 8.283 | 2,755,314 | -0.06(-0.69%) |
Nov 07, 2002 | 8.532 | 8.590 | 8.053 | 8.341 | 2,809,659 | -0.40(-4.61%) |
Nov 06, 2002 | 8.552 | 8.753 | 8.101 | 8.743 | 4,121,445 | +0.36(+4.35%) |
Nov 05, 2002 | 7.890 | 8.427 | 7.670 | 8.379 | 6,155,986 | +0.47(+5.94%) |
Nov 04, 2002 | 7.631 | 8.206 | 7.516 | 7.909 | 8,477,690 | +0.50(+6.73%) |
Nov 01, 2002 | 7.238 | 7.578 | 6.903 | 7.411 | 3,490,169 | +0.17(+2.38%) |
Oct 31, 2002 | 7.190 | 7.430 | 7.181 | 7.238 | 3,464,562 | +0.10(+1.34%) |
Oct 30, 2002 | 7.104 | 7.296 | 7.008 | 7.142 | 2,726,351 | +0.07(+0.95%) |
Oct 29, 2002 | 7.075 | 7.094 | 6.807 | 7.075 | 2,196,011 | +0.12(+1.65%) |
Oct 28, 2002 | 7.008 | 7.238 | 6.903 | 6.960 | 2,622,842 | +0.02(+0.28%) |
Oct 25, 2002 | 6.816 | 6.960 | 6.816 | 6.941 | 1,997,428 | +0.06(+0.84%) |
Oct 24, 2002 | 6.931 | 7.114 | 6.855 | 6.883 | 4,022,143 | +0.05(+0.70%) |
Oct 23, 2002 | 6.816 | 6.971 | 6.586 | 6.835 | 7,773,647 | -0.49(-6.69%) |
Oct 22, 2002 | 7.315 | 7.382 | 7.171 | 7.325 | 4,025,585 | -0.15(-2.04%) |
Oct 21, 2002 | 6.951 | 7.497 | 6.893 | 7.478 | 5,967,501 | +0.62(+9.09%) |
Oct 18, 2002 | 6.510 | 6.893 | 6.500 | 6.855 | 3,677,090 | +0.19(+2.88%) |
Oct 17, 2002 | 6.596 | 6.740 | 6.500 | 6.663 | 3,461,441 | +0.34(+5.30%) |
Oct 16, 2002 | 6.097 | 6.423 | 6.097 | 6.327 | 2,217,603 | +0.07(+1.07%) |
Oct 15, 2002 | 6.126 | 6.404 | 5.934 | 6.260 | 7,579,070 | +0.23(+3.82%) |
Oct 14, 2002 | 5.848 | 6.088 | 5.819 | 6.030 | 2,264,854 | +0.10(+1.62%) |
Oct 11, 2002 | 5.762 | 5.944 | 5.733 | 5.934 | 2,918,732 | +0.21(+3.69%) |
Oct 10, 2002 | 5.685 | 5.819 | 5.618 | 5.723 | 3,596,146 | +0.08(+1.36%) |
Oct 09, 2002 | 5.474 | 5.800 | 5.340 | 5.647 | 4,826,259 | +0.02(+0.36%) |
Oct 08, 2002 | 5.762 | 5.838 | 5.522 | 5.627 | 2,027,656 | -0.05(-0.86%) |
Oct 07, 2002 | 5.829 | 5.944 | 5.637 | 5.675 | 1,872,341 | -0.08(-1.33%) |
Oct 04, 2002 | 5.733 | 5.819 | 5.637 | 5.752 | 1,738,208 | +0.01(+0.17%) |
Oct 03, 2002 | 5.743 | 5.924 | 5.637 | 5.743 | 1,357,846 | +0.01(+0.17%) |
Oct 02, 2002 | 5.858 | 6.088 | 5.704 | 5.733 | 1,929,778 | -0.22(-3.70%) |
Oct 01, 2002 | 5.800 | 5.992 | 5.752 | 5.953 | 1,760,418 | +0.17(+2.98%) |
Sep 30, 2002 | 5.723 | 5.944 | 5.723 | 5.781 | 3,295,842 | -0.02(-0.35%) |
Sep 27, 2002 | 5.675 | 5.973 | 5.666 | 5.801 | 2,479,209 | -0.01(-0.18%) |
Sep 26, 2002 | 5.896 | 5.909 | 5.704 | 5.812 | 2,204,042 | +0.00(+0.03%) |
Sep 25, 2002 | 5.570 | 5.838 | 5.501 | 5.810 | 2,129,775 | +0.33(+5.94%) |
Sep 24, 2002 | 5.330 | 5.685 | 5.292 | 5.484 | 2,442,492 | -0.03(-0.52%) |
Sep 23, 2002 | 5.647 | 5.685 | 5.512 | 5.512 | 2,057,176 | -0.22(-3.85%) |
Sep 20, 2002 | 5.848 | 5.896 | 5.628 | 5.733 | 4,097,767 | -0.12(-1.97%) |
Sep 19, 2002 | 5.895 | 5.944 | 5.800 | 5.848 | 2,863,691 | -0.24(-3.94%) |
Sep 18, 2002 | 5.877 | 6.116 | 5.752 | 6.088 | 1,815,446 | +0.16(+2.75%) |
Sep 17, 2002 | 6.069 | 6.126 | 5.877 | 5.925 | 1,311,043 | -0.07(-1.12%) |
Sep 16, 2002 | 6.040 | 6.136 | 5.934 | 5.992 | 1,216,369 | -0.09(-1.42%) |
Sep 13, 2002 | 6.001 | 6.097 | 5.878 | 6.078 | 1,252,414 | +0.01(+0.16%) |
Sep 12, 2002 | 6.088 | 6.231 | 5.963 | 6.069 | 1,900,504 | -0.02(-0.31%) |
Sep 11, 2002 | 6.155 | 6.596 | 6.049 | 6.088 | 3,469,411 | -0.05(-0.78%) |
Sep 10, 2002 | 6.040 | 6.184 | 5.953 | 6.136 | 2,477,390 | +0.10(+1.59%) |
Sep 09, 2002 | 5.810 | 6.174 | 5.714 | 6.040 | 2,404,628 | +0.23(+3.96%) |
Sep 06, 2002 | 5.752 | 6.059 | 5.733 | 5.810 | 5,092,872 | +0.19(+3.40%) |
Sep 05, 2002 | 5.589 | 5.694 | 5.512 | 5.619 | 3,096,716 | -0.08(-1.33%) |
Sep 04, 2002 | 5.560 | 5.771 | 5.523 | 5.695 | 1,259,944 | +0.10(+1.71%) |