Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.81 | 17.15 | 16.48 | 16.84 | 3,873,383 | +0.06(+0.36%) |
Sep 29, 2003 | 16.82 | 17.11 | 16.53 | 16.78 | 3,106,187 | +0.13(+0.78%) |
Sep 26, 2003 | 16.93 | 17.13 | 16.65 | 16.65 | 2,721,652 | -0.37(-2.17%) |
Sep 25, 2003 | 16.98 | 17.44 | 16.82 | 17.02 | 3,982,325 | +0.04(+0.24%) |
Sep 24, 2003 | 17.75 | 17.83 | 16.93 | 16.98 | 4,374,743 | -0.78(-4.40%) |
Sep 23, 2003 | 17.83 | 17.95 | 17.57 | 17.76 | 4,162,641 | +0.11(+0.62%) |
Sep 22, 2003 | 17.95 | 18.18 | 17.50 | 17.65 | 4,064,383 | -0.71(-3.87%) |
Sep 19, 2003 | 18.74 | 18.87 | 18.10 | 18.36 | 5,707,776 | -0.35(-1.87%) |
Sep 18, 2003 | 18.79 | 19.08 | 18.32 | 18.71 | 3,959,162 | +0.04(+0.21%) |
Sep 17, 2003 | 18.72 | 19.18 | 18.47 | 18.67 | 1,945,911 | -0.16(-0.85%) |
Sep 16, 2003 | 18.35 | 18.90 | 18.30 | 18.83 | 2,442,310 | +0.63(+3.46%) |
Sep 15, 2003 | 18.85 | 19.09 | 18.15 | 18.20 | 2,361,000 | -0.66(-3.50%) |
Sep 12, 2003 | 18.60 | 19.04 | 18.22 | 18.86 | 3,058,600 | -0.10(-0.53%) |
Sep 11, 2003 | 18.54 | 19.08 | 18.52 | 18.96 | 2,255,800 | +0.40(+2.16%) |
Sep 10, 2003 | 19.37 | 19.40 | 18.50 | 18.56 | 3,687,900 | -1.08(-5.50%) |
Sep 09, 2003 | 20.18 | 20.25 | 19.38 | 19.64 | 3,191,300 | -0.51(-2.53%) |
Sep 08, 2003 | 19.99 | 20.23 | 19.72 | 20.15 | 3,392,600 | +0.37(+1.87%) |
Sep 05, 2003 | 20.20 | 20.20 | 19.74 | 19.78 | 6,648,600 | -0.61(-2.99%) |
Sep 04, 2003 | 19.61 | 20.57 | 19.21 | 20.39 | 10,178,400 | +1.30(+6.81%) |
Sep 03, 2003 | 18.15 | 19.35 | 18.15 | 19.09 | 8,430,600 | +1.00(+5.53%) |
Sep 02, 2003 | 17.60 | 18.18 | 17.48 | 18.09 | 5,191,300 | +0.66(+3.79%) |
Aug 29, 2003 | 16.89 | 17.50 | 16.89 | 17.43 | 4,644,000 | +0.58(+3.44%) |
Aug 28, 2003 | 16.95 | 16.95 | 16.61 | 16.85 | 1,769,700 | +0.07(+0.42%) |
Aug 27, 2003 | 16.53 | 16.89 | 16.35 | 16.78 | 1,970,900 | +0.28(+1.70%) |
Aug 26, 2003 | 16.90 | 16.90 | 16.12 | 16.50 | 3,049,100 | -0.35(-2.08%) |
Aug 25, 2003 | 16.93 | 16.93 | 16.51 | 16.85 | 1,742,600 | +0.10(+0.60%) |
Aug 22, 2003 | 17.16 | 17.30 | 16.65 | 16.75 | 4,003,200 | -0.03(-0.18%) |
Aug 21, 2003 | 16.05 | 17.00 | 16.04 | 16.78 | 7,122,300 | +0.78(+4.88%) |
Aug 20, 2003 | 15.98 | 16.17 | 15.85 | 16.00 | 2,613,100 | -0.04(-0.25%) |
Aug 19, 2003 | 16.23 | 16.29 | 15.86 | 16.04 | 3,390,700 | +0.02(+0.12%) |
Aug 18, 2003 | 16.08 | 16.16 | 15.75 | 16.02 | 4,011,400 | +0.13(+0.82%) |
Aug 15, 2003 | 16.02 | 16.15 | 15.77 | 15.89 | 1,939,800 | -0.06(-0.38%) |
Aug 14, 2003 | 16.30 | 16.37 | 15.73 | 15.95 | 4,205,000 | -0.21(-1.30%) |
Aug 13, 2003 | 16.59 | 16.60 | 16.06 | 16.16 | 3,366,300 | -0.20(-1.22%) |
Aug 12, 2003 | 16.39 | 16.51 | 16.24 | 16.36 | 1,953,000 | -0.11(-0.67%) |
Aug 11, 2003 | 16.35 | 16.71 | 16.22 | 16.47 | 2,043,800 | +0.24(+1.48%) |
Aug 08, 2003 | 16.62 | 16.86 | 16.16 | 16.23 | 2,171,100 | -0.38(-2.29%) |
Aug 07, 2003 | 16.45 | 16.85 | 16.39 | 16.61 | 3,462,800 | +0.16(+0.97%) |
Aug 06, 2003 | 16.74 | 16.80 | 16.26 | 16.45 | 3,713,800 | -0.40(-2.37%) |
Aug 05, 2003 | 17.53 | 17.57 | 16.79 | 16.85 | 2,892,200 | -0.66(-3.77%) |
Aug 04, 2003 | 17.56 | 17.70 | 17.05 | 17.51 | 2,062,400 | +0.20(+1.16%) |
Aug 01, 2003 | 17.69 | 17.84 | 17.31 | 17.31 | 1,626,279 | -0.33(-1.87%) |
Jul 31, 2003 | 17.70 | 17.83 | 17.35 | 17.64 | 3,181,400 | +0.28(+1.61%) |
Jul 30, 2003 | 17.51 | 17.61 | 17.24 | 17.36 | 2,001,700 | -0.04(-0.23%) |
Jul 29, 2003 | 17.50 | 17.67 | 17.26 | 17.40 | 2,212,400 | -0.10(-0.57%) |
Jul 28, 2003 | 17.50 | 17.54 | 17.20 | 17.50 | 2,302,300 | +0.16(+0.92%) |
Jul 25, 2003 | 17.03 | 17.42 | 16.82 | 17.34 | 2,619,800 | +0.28(+1.64%) |
Jul 24, 2003 | 17.50 | 17.90 | 16.95 | 17.06 | 3,299,500 | -0.28(-1.61%) |
Jul 23, 2003 | 17.07 | 17.46 | 16.90 | 17.34 | 4,815,300 | +0.44(+2.60%) |
Jul 22, 2003 | 17.38 | 17.49 | 16.75 | 16.90 | 8,303,400 | -0.23(-1.34%) |
Jul 21, 2003 | 18.40 | 18.48 | 16.65 | 17.13 | 17,042,500 | -2.67(-13.48%) |
Jul 18, 2003 | 19.66 | 20.00 | 19.24 | 19.80 | 2,733,200 | +0.09(+0.46%) |
Jul 17, 2003 | 19.86 | 20.06 | 19.32 | 19.71 | 6,523,000 | -0.87(-4.23%) |
Jul 16, 2003 | 20.85 | 21.03 | 20.14 | 20.58 | 2,475,100 | -0.09(-0.44%) |
Jul 15, 2003 | 21.15 | 21.50 | 20.61 | 20.67 | 3,468,100 | -0.60(-2.82%) |
Jul 14, 2003 | 20.90 | 21.27 | 20.84 | 21.27 | 3,276,300 | +0.57(+2.75%) |
Jul 11, 2003 | 20.60 | 20.87 | 20.30 | 20.70 | 3,409,815 | +0.20(+0.98%) |
Jul 10, 2003 | 21.00 | 21.08 | 20.43 | 20.50 | 2,964,800 | -0.59(-2.80%) |
Jul 09, 2003 | 20.51 | 21.30 | 20.39 | 21.09 | 4,729,200 | +0.33(+1.59%) |
Jul 08, 2003 | 20.52 | 20.90 | 19.81 | 20.76 | 7,765,800 | +0.86(+4.32%) |
Jul 07, 2003 | 19.94 | 19.98 | 19.51 | 19.90 | 3,602,800 | +0.34(+1.74%) |
Jul 03, 2003 | 19.42 | 20.03 | 19.30 | 19.56 | 2,594,900 | -0.41(-2.05%) |
Jul 02, 2003 | 19.14 | 20.02 | 19.11 | 19.97 | 4,895,200 | +0.37(+1.89%) |
Jul 01, 2003 | 19.26 | 19.62 | 18.80 | 19.60 | 4,143,400 | +0.10(+0.51%) |
Jun 30, 2003 | 19.81 | 20.20 | 19.39 | 19.50 | 2,685,000 | -0.41(-2.06%) |
Jun 27, 2003 | 19.50 | 20.15 | 19.49 | 19.91 | 2,905,800 | +0.40(+2.05%) |
Jun 26, 2003 | 19.38 | 19.60 | 18.94 | 19.51 | 2,707,000 | +0.28(+1.46%) |
Jun 25, 2003 | 19.19 | 19.57 | 19.11 | 19.23 | 3,095,500 | +0.03(+0.13%) |
Jun 24, 2003 | 19.40 | 19.59 | 18.72 | 19.20 | 3,597,000 | -0.25(-1.26%) |
Jun 23, 2003 | 19.75 | 19.85 | 19.04 | 19.45 | 2,931,500 | -0.49(-2.46%) |
Jun 20, 2003 | 20.21 | 20.30 | 19.76 | 19.94 | 2,860,200 | -0.23(-1.14%) |
Jun 19, 2003 | 21.05 | 21.05 | 19.96 | 20.17 | 4,215,800 | -0.87(-4.13%) |
Jun 18, 2003 | 20.26 | 21.30 | 20.23 | 21.04 | 6,810,300 | -0.13(-0.61%) |
Jun 17, 2003 | 20.40 | 21.49 | 20.11 | 21.17 | 10,269,600 | +0.57(+2.77%) |
Jun 16, 2003 | 19.85 | 20.62 | 19.11 | 20.60 | 9,038,000 | +1.76(+9.34%) |
Jun 13, 2003 | 19.60 | 19.82 | 18.66 | 18.84 | 2,707,000 | -0.90(-4.56%) |
Jun 12, 2003 | 19.97 | 20.06 | 19.43 | 19.74 | 3,057,600 | +0.26(+1.33%) |
Jun 11, 2003 | 19.27 | 19.86 | 19.20 | 19.48 | 5,806,300 | -0.09(-0.46%) |
Jun 10, 2003 | 19.13 | 19.58 | 19.11 | 19.57 | 4,052,900 | +0.34(+1.77%) |
Jun 09, 2003 | 20.18 | 20.01 | 18.79 | 19.23 | 5,567,829 | -0.95(-4.71%) |
Jun 06, 2003 | 21.15 | 22.20 | 19.99 | 20.18 | 16,067,200 | +0.18(+0.90%) |
Jun 05, 2003 | 19.08 | 20.00 | 19.00 | 20.00 | 4,838,200 | +0.53(+2.72%) |
Jun 04, 2003 | 18.60 | 19.63 | 18.45 | 19.47 | 4,865,600 | +0.47(+2.47%) |
Jun 03, 2003 | 18.21 | 19.04 | 18.16 | 19.00 | 3,134,300 | +0.82(+4.51%) |
Jun 02, 2003 | 18.82 | 19.23 | 18.10 | 18.18 | 5,539,900 | -0.60(-3.19%) |
May 30, 2003 | 18.57 | 18.83 | 18.54 | 18.78 | 3,592,600 | +0.13(+0.70%) |
May 29, 2003 | 18.00 | 19.32 | 17.73 | 18.65 | 7,971,700 | +0.45(+2.47%) |
May 28, 2003 | 17.74 | 18.25 | 17.64 | 18.20 | 8,228,100 | +0.65(+3.70%) |
May 27, 2003 | 16.55 | 17.64 | 16.55 | 17.55 | 3,408,100 | +0.83(+4.96%) |
May 23, 2003 | 16.66 | 16.72 | 16.41 | 16.72 | 1,463,800 | +0.04(+0.24%) |
May 22, 2003 | 16.28 | 16.85 | 16.11 | 16.68 | 2,717,600 | +0.49(+3.03%) |
May 21, 2003 | 16.01 | 16.30 | 15.84 | 16.19 | 2,220,300 | +0.19(+1.19%) |
May 20, 2003 | 16.41 | 16.53 | 15.76 | 16.00 | 4,339,300 | -0.22(-1.36%) |
May 19, 2003 | 16.94 | 17.00 | 16.15 | 16.22 | 3,652,600 | -0.81(-4.76%) |
May 16, 2003 | 17.43 | 17.44 | 16.87 | 17.03 | 3,012,500 | -0.27(-1.56%) |
May 15, 2003 | 17.00 | 17.32 | 16.85 | 17.30 | 3,604,800 | +0.36(+2.13%) |
May 14, 2003 | 17.03 | 17.13 | 16.80 | 16.94 | 2,581,800 | +0.07(+0.41%) |
May 13, 2003 | 17.57 | 17.74 | 16.72 | 16.87 | 7,485,600 | -0.80(-4.53%) |
May 12, 2003 | 18.01 | 18.25 | 17.47 | 17.67 | 7,099,900 | -0.38(-2.11%) |
May 09, 2003 | 17.68 | 18.60 | 17.65 | 18.05 | 5,755,500 | +0.57(+3.26%) |
May 08, 2003 | 17.22 | 17.76 | 17.05 | 17.48 | 4,527,600 | +0.00(+0.00%) |
May 07, 2003 | 17.08 | 17.85 | 16.68 | 17.48 | 6,266,300 | +0.37(+2.16%) |
May 06, 2003 | 17.10 | 17.30 | 16.80 | 17.11 | 3,040,400 | -0.04(-0.23%) |
May 05, 2003 | 17.14 | 17.49 | 17.00 | 17.15 | 6,847,400 | +0.19(+1.12%) |
May 02, 2003 | 15.90 | 17.02 | 15.86 | 16.96 | 6,500,500 | +1.25(+7.96%) |
May 01, 2003 | 15.67 | 15.81 | 15.38 | 15.71 | 1,936,100 | -0.07(-0.44%) |
Apr 30, 2003 | 15.70 | 15.91 | 15.67 | 15.78 | 2,501,100 | -0.02(-0.13%) |
Apr 29, 2003 | 15.91 | 16.13 | 15.68 | 15.80 | 2,421,400 | -0.19(-1.19%) |
Apr 28, 2003 | 15.17 | 16.02 | 15.15 | 15.99 | 3,398,600 | +0.75(+4.92%) |
Apr 25, 2003 | 15.62 | 15.96 | 15.23 | 15.24 | 1,866,500 | -0.68(-4.27%) |
Apr 24, 2003 | 15.99 | 16.09 | 15.71 | 15.92 | 2,627,400 | -0.20(-1.24%) |
Apr 23, 2003 | 15.90 | 16.21 | 15.80 | 16.12 | 3,337,300 | +0.01(+0.06%) |
Apr 22, 2003 | 15.80 | 16.27 | 15.80 | 16.11 | 4,178,400 | +0.13(+0.81%) |
Apr 21, 2003 | 15.50 | 16.00 | 15.48 | 15.98 | 1,737,600 | +0.18(+1.14%) |
Apr 17, 2003 | 15.54 | 15.87 | 15.19 | 15.80 | 2,569,100 | +0.45(+2.93%) |
Apr 16, 2003 | 15.65 | 15.80 | 15.32 | 15.35 | 2,966,800 | -0.19(-1.22%) |
Apr 15, 2003 | 15.15 | 15.76 | 14.96 | 15.54 | 6,287,500 | +0.44(+2.91%) |
Apr 14, 2003 | 15.00 | 15.23 | 14.84 | 15.10 | 4,364,000 | +0.08(+0.53%) |
Apr 11, 2003 | 15.25 | 15.44 | 14.85 | 15.02 | 1,839,800 | +0.02(+0.13%) |
Apr 10, 2003 | 14.66 | 15.02 | 14.55 | 15.00 | 1,965,400 | +0.01(+0.07%) |
Apr 09, 2003 | 15.05 | 15.36 | 14.95 | 14.99 | 2,043,100 | -0.10(-0.66%) |
Apr 08, 2003 | 15.15 | 15.28 | 14.92 | 15.09 | 1,714,400 | -0.01(-0.07%) |
Apr 07, 2003 | 15.68 | 15.72 | 14.98 | 15.10 | 3,454,100 | -0.02(-0.13%) |
Apr 04, 2003 | 15.50 | 15.50 | 14.93 | 15.12 | 3,050,400 | -0.41(-2.64%) |
Apr 03, 2003 | 15.48 | 15.88 | 15.12 | 15.53 | 3,409,000 | +0.39(+2.58%) |
Apr 02, 2003 | 14.95 | 15.22 | 14.88 | 15.14 | 3,880,200 | +0.53(+3.63%) |
Apr 01, 2003 | 14.73 | 14.91 | 14.25 | 14.61 | 2,697,700 | +0.14(+0.97%) |
Mar 31, 2003 | 14.44 | 14.50 | 14.20 | 14.47 | 2,917,104 | -0.37(-2.49%) |
Mar 28, 2003 | 15.14 | 15.55 | 14.70 | 14.84 | 3,355,278 | -0.61(-3.95%) |
Mar 27, 2003 | 15.09 | 15.64 | 14.98 | 15.45 | 2,227,540 | +0.11(+0.72%) |
Mar 26, 2003 | 15.07 | 15.50 | 14.98 | 15.34 | 1,986,577 | +0.22(+1.46%) |
Mar 25, 2003 | 14.94 | 15.36 | 14.88 | 15.12 | 1,965,269 | +0.12(+0.80%) |
Mar 24, 2003 | 15.30 | 15.38 | 14.85 | 15.00 | 3,401,444 | -0.87(-5.48%) |
Mar 21, 2003 | 16.10 | 16.12 | 15.58 | 15.87 | 3,423,706 | -0.12(-0.75%) |
Mar 20, 2003 | 15.74 | 16.08 | 15.55 | 15.99 | 6,214,653 | +0.19(+1.20%) |
Mar 19, 2003 | 16.18 | 16.32 | 15.50 | 15.80 | 4,208,534 | -0.52(-3.19%) |
Mar 18, 2003 | 16.00 | 16.37 | 15.61 | 16.32 | 3,989,326 | +0.52(+3.29%) |
Mar 17, 2003 | 15.14 | 16.10 | 15.02 | 15.80 | 5,174,313 | +0.55(+3.61%) |
Mar 14, 2003 | 15.13 | 15.60 | 14.50 | 15.25 | 3,521,579 | -0.05(-0.33%) |
Mar 13, 2003 | 14.65 | 15.49 | 14.60 | 15.30 | 4,986,300 | +0.95(+6.62%) |
Mar 12, 2003 | 14.20 | 14.50 | 14.09 | 14.35 | 2,635,412 | -0.01(-0.07%) |
Mar 11, 2003 | 14.44 | 14.61 | 14.26 | 14.36 | 2,075,600 | -0.04(-0.28%) |
Mar 10, 2003 | 14.30 | 14.55 | 14.26 | 14.40 | 1,623,100 | -0.21(-1.44%) |
Mar 07, 2003 | 14.15 | 14.97 | 14.10 | 14.61 | 2,038,600 | +0.05(+0.34%) |
Mar 06, 2003 | 14.34 | 14.70 | 14.22 | 14.56 | 1,479,600 | +0.11(+0.76%) |
Mar 05, 2003 | 14.45 | 14.66 | 14.29 | 14.45 | 1,725,200 | -0.06(-0.41%) |
Mar 04, 2003 | 14.51 | 14.72 | 14.43 | 14.51 | 1,300,400 | -0.09(-0.62%) |
Mar 03, 2003 | 14.76 | 15.19 | 14.58 | 14.60 | 1,584,600 | -0.27(-1.82%) |
Feb 28, 2003 | 14.84 | 15.06 | 14.52 | 14.87 | 3,876,600 | +0.07(+0.47%) |
Feb 27, 2003 | 14.65 | 14.92 | 14.50 | 14.80 | 1,767,400 | +0.26(+1.79%) |
Feb 26, 2003 | 14.97 | 15.02 | 14.50 | 14.54 | 2,463,300 | -0.51(-3.39%) |
Feb 25, 2003 | 14.72 | 15.08 | 14.44 | 15.05 | 2,679,300 | +0.00(+0.00%) |
Feb 24, 2003 | 14.99 | 15.25 | 14.97 | 15.05 | 1,942,300 | -0.17(-1.12%) |
Feb 21, 2003 | 15.09 | 15.25 | 14.95 | 15.22 | 3,019,300 | +0.06(+0.40%) |
Feb 20, 2003 | 15.24 | 15.46 | 15.02 | 15.16 | 2,233,900 | -0.07(-0.46%) |
Feb 19, 2003 | 14.80 | 15.60 | 14.75 | 15.23 | 5,063,800 | -0.24(-1.55%) |
Feb 18, 2003 | 14.60 | 15.52 | 14.47 | 15.47 | 4,665,400 | +0.97(+6.69%) |
Feb 14, 2003 | 14.13 | 14.50 | 14.06 | 14.50 | 2,103,700 | +0.40(+2.84%) |
Feb 13, 2003 | 14.32 | 14.45 | 13.90 | 14.10 | 2,551,500 | -0.23(-1.61%) |
Feb 12, 2003 | 14.10 | 14.48 | 14.07 | 14.33 | 2,400,900 | +0.20(+1.42%) |
Feb 11, 2003 | 14.06 | 14.55 | 14.00 | 14.13 | 2,941,100 | +0.19(+1.36%) |
Feb 10, 2003 | 13.73 | 14.00 | 13.55 | 13.94 | 1,911,100 | +0.12(+0.87%) |
Feb 07, 2003 | 14.04 | 14.18 | 13.64 | 13.82 | 2,003,500 | -0.13(-0.93%) |
Feb 06, 2003 | 14.00 | 14.13 | 13.76 | 13.95 | 2,698,100 | -0.16(-1.13%) |
Feb 05, 2003 | 14.24 | 14.50 | 14.00 | 14.11 | 3,265,300 | +0.02(+0.14%) |
Feb 04, 2003 | 14.22 | 14.33 | 14.06 | 14.09 | 2,407,100 | -0.46(-3.16%) |
Feb 03, 2003 | 14.50 | 14.74 | 14.41 | 14.55 | 1,961,000 | +0.22(+1.54%) |
Jan 31, 2003 | 14.35 | 14.62 | 14.15 | 14.33 | 2,109,100 | -0.22(-1.51%) |
Jan 30, 2003 | 15.14 | 15.20 | 14.48 | 14.55 | 2,988,487 | -0.59(-3.90%) |
Jan 29, 2003 | 15.00 | 15.20 | 14.45 | 15.14 | 3,905,000 | +0.24(+1.61%) |
Jan 28, 2003 | 15.10 | 15.17 | 14.70 | 14.90 | 3,668,500 | +0.06(+0.40%) |
Jan 27, 2003 | 14.70 | 15.17 | 14.45 | 14.84 | 4,245,000 | +0.04(+0.27%) |
Jan 24, 2003 | 15.20 | 15.23 | 14.64 | 14.80 | 4,697,500 | -0.65(-4.21%) |
Jan 23, 2003 | 15.70 | 15.79 | 15.22 | 15.45 | 12,036,100 | +1.19(+8.35%) |
Jan 22, 2003 | 13.86 | 14.55 | 13.83 | 14.26 | 5,146,700 | +0.28(+2.00%) |
Jan 21, 2003 | 14.49 | 14.60 | 13.84 | 13.98 | 5,924,500 | -0.46(-3.19%) |
Jan 17, 2003 | 14.96 | 14.98 | 14.38 | 14.44 | 3,919,100 | -0.90(-5.87%) |
Jan 16, 2003 | 16.00 | 16.00 | 15.21 | 15.34 | 2,752,600 | -0.38(-2.42%) |
Jan 15, 2003 | 15.79 | 15.88 | 15.41 | 15.72 | 3,350,900 | -0.27(-1.69%) |
Jan 14, 2003 | 15.35 | 16.00 | 15.15 | 15.99 | 3,377,300 | +0.55(+3.56%) |
Jan 13, 2003 | 15.85 | 15.95 | 15.25 | 15.44 | 3,418,800 | -0.08(-0.52%) |
Jan 10, 2003 | 15.10 | 15.68 | 15.04 | 15.52 | 3,192,800 | +0.02(+0.13%) |
Jan 09, 2003 | 15.01 | 15.65 | 14.86 | 15.50 | 3,998,000 | +0.83(+5.66%) |
Jan 08, 2003 | 14.98 | 15.04 | 14.51 | 14.67 | 4,001,600 | -0.44(-2.91%) |
Jan 07, 2003 | 15.02 | 15.34 | 14.70 | 15.11 | 4,531,900 | +0.09(+0.60%) |
Jan 06, 2003 | 14.74 | 15.15 | 14.68 | 15.02 | 5,121,700 | +0.33(+2.25%) |
Jan 03, 2003 | 14.21 | 14.70 | 14.14 | 14.69 | 4,706,500 | +0.64(+4.56%) |
Jan 02, 2003 | 13.80 | 14.20 | 13.37 | 14.05 | 5,462,200 | +1.08(+8.33%) |
Dec 31, 2002 | 12.97 | 13.23 | 12.88 | 12.97 | 1,688,700 | -0.08(-0.61%) |
Dec 30, 2002 | 13.31 | 13.33 | 12.83 | 13.05 | 2,213,800 | -0.22(-1.66%) |
Dec 27, 2002 | 13.30 | 13.59 | 13.12 | 13.27 | 1,673,200 | -0.22(-1.63%) |
Dec 26, 2002 | 13.71 | 13.96 | 13.35 | 13.49 | 1,717,200 | -0.15(-1.10%) |
Dec 24, 2002 | 13.65 | 13.93 | 13.62 | 13.64 | 822,200 | -0.21(-1.52%) |
Dec 23, 2002 | 13.43 | 13.98 | 13.23 | 13.85 | 2,646,600 | +0.41(+3.05%) |
Dec 20, 2002 | 13.43 | 13.70 | 13.23 | 13.44 | 3,115,200 | +0.26(+1.97%) |
Dec 19, 2002 | 13.07 | 13.45 | 12.92 | 13.18 | 5,100,800 | +0.03(+0.23%) |
Dec 18, 2002 | 13.61 | 13.76 | 13.01 | 13.15 | 4,157,300 | -0.67(-4.85%) |
Dec 17, 2002 | 13.90 | 14.09 | 13.70 | 13.82 | 2,164,000 | -0.11(-0.79%) |
Dec 16, 2002 | 13.31 | 14.06 | 13.25 | 13.93 | 2,727,400 | +0.49(+3.65%) |
Dec 13, 2002 | 14.08 | 14.11 | 13.33 | 13.44 | 4,346,300 | -0.75(-5.29%) |
Dec 12, 2002 | 14.01 | 14.21 | 13.90 | 14.19 | 3,569,100 | +0.40(+2.90%) |
Dec 11, 2002 | 13.74 | 14.20 | 13.63 | 13.79 | 4,823,900 | -0.12(-0.86%) |
Dec 10, 2002 | 14.02 | 14.42 | 13.82 | 13.91 | 5,225,100 | +0.17(+1.24%) |
Dec 09, 2002 | 14.35 | 14.35 | 13.65 | 13.74 | 5,789,300 | -0.75(-5.18%) |
Dec 06, 2002 | 14.20 | 14.69 | 14.19 | 14.49 | 5,125,800 | -0.43(-2.88%) |
Dec 05, 2002 | 15.64 | 15.90 | 14.89 | 14.92 | 4,827,100 | -0.58(-3.74%) |
Dec 04, 2002 | 15.78 | 15.93 | 15.47 | 15.50 | 3,676,800 | -0.57(-3.55%) |
Dec 03, 2002 | 16.84 | 16.84 | 16.00 | 16.07 | 3,399,000 | -0.79(-4.69%) |
Dec 02, 2002 | 17.50 | 18.00 | 16.85 | 16.86 | 3,936,900 | -0.19(-1.11%) |
Nov 29, 2002 | 17.30 | 17.49 | 17.00 | 17.05 | 2,027,100 | +0.05(+0.29%) |
Nov 27, 2002 | 16.77 | 17.20 | 16.51 | 17.00 | 4,747,700 | +0.80(+4.94%) |
Nov 26, 2002 | 16.90 | 17.10 | 16.13 | 16.20 | 3,826,400 | -0.93(-5.43%) |
Nov 25, 2002 | 17.06 | 17.43 | 16.96 | 17.13 | 3,878,600 | +0.05(+0.29%) |
Nov 22, 2002 | 16.95 | 17.38 | 16.90 | 17.08 | 4,069,100 | -0.38(-2.18%) |
Nov 21, 2002 | 16.22 | 17.80 | 16.18 | 17.46 | 8,677,000 | +1.54(+9.67%) |
Nov 20, 2002 | 15.35 | 16.02 | 15.05 | 15.92 | 3,629,000 | +0.64(+4.19%) |
Nov 19, 2002 | 15.50 | 15.55 | 15.10 | 15.28 | 3,381,200 | -0.57(-3.60%) |
Nov 18, 2002 | 16.29 | 16.30 | 15.74 | 15.85 | 3,851,000 | -0.20(-1.25%) |
Nov 15, 2002 | 15.45 | 16.20 | 14.95 | 16.05 | 5,203,200 | +0.68(+4.42%) |
Nov 14, 2002 | 15.23 | 15.44 | 14.63 | 15.37 | 5,936,800 | +0.47(+3.15%) |
Nov 13, 2002 | 13.80 | 15.18 | 13.65 | 14.90 | 7,694,800 | +0.99(+7.12%) |
Nov 12, 2002 | 13.90 | 14.27 | 13.69 | 13.91 | 3,635,900 | +0.16(+1.16%) |
Nov 11, 2002 | 14.31 | 14.31 | 13.70 | 13.75 | 3,460,700 | -0.61(-4.25%) |
Nov 08, 2002 | 14.80 | 15.12 | 14.22 | 14.36 | 4,215,300 | -0.40(-2.71%) |
Nov 07, 2002 | 15.25 | 15.30 | 14.37 | 14.76 | 4,472,400 | -0.79(-5.08%) |
Nov 06, 2002 | 15.05 | 15.68 | 14.68 | 15.55 | 6,210,500 | -0.05(-0.32%) |
Nov 05, 2002 | 14.65 | 15.66 | 14.54 | 15.60 | 4,211,700 | +0.80(+5.41%) |
Nov 04, 2002 | 14.88 | 15.40 | 14.61 | 14.80 | 4,590,800 | +0.55(+3.86%) |
Nov 01, 2002 | 13.73 | 14.40 | 13.56 | 14.25 | 3,283,700 | +0.46(+3.34%) |
Oct 31, 2002 | 14.01 | 14.36 | 13.63 | 13.79 | 3,118,700 | -0.16(-1.15%) |
Oct 30, 2002 | 13.61 | 14.40 | 13.45 | 13.95 | 3,929,543 | +0.45(+3.33%) |
Oct 29, 2002 | 14.30 | 14.82 | 13.40 | 13.50 | 3,998,300 | -0.73(-5.13%) |
Oct 28, 2002 | 14.82 | 14.99 | 14.07 | 14.23 | 3,598,500 | -0.29(-2.00%) |
Oct 25, 2002 | 13.63 | 14.62 | 13.50 | 14.52 | 3,950,760 | +0.63(+4.54%) |
Oct 24, 2002 | 13.93 | 14.37 | 13.56 | 13.89 | 5,579,427 | +0.44(+3.27%) |
Oct 23, 2002 | 12.97 | 13.49 | 12.87 | 13.45 | 3,108,466 | +0.36(+2.75%) |
Oct 22, 2002 | 12.96 | 13.48 | 12.75 | 13.09 | 4,663,815 | +0.07(+0.54%) |
Oct 21, 2002 | 13.20 | 13.37 | 13.00 | 13.02 | 5,888,300 | -0.29(-2.18%) |
Oct 18, 2002 | 13.65 | 14.00 | 13.03 | 13.31 | 22,215,348 | -3.42(-20.44%) |
Oct 17, 2002 | 17.19 | 17.34 | 16.55 | 16.73 | 4,850,114 | +0.68(+4.24%) |
Oct 16, 2002 | 15.64 | 16.20 | 15.61 | 16.05 | 4,771,100 | +0.11(+0.69%) |
Oct 15, 2002 | 16.15 | 16.35 | 15.74 | 15.94 | 5,234,627 | +0.65(+4.25%) |
Oct 14, 2002 | 14.63 | 15.59 | 14.33 | 15.29 | 4,663,300 | +0.37(+2.48%) |
Oct 11, 2002 | 14.29 | 15.05 | 14.25 | 14.92 | 5,589,612 | +0.93(+6.65%) |
Oct 10, 2002 | 13.05 | 14.10 | 13.02 | 13.99 | 5,002,200 | +0.99(+7.62%) |
Oct 09, 2002 | 12.97 | 13.39 | 12.62 | 13.00 | 4,354,000 | -0.10(-0.76%) |
Oct 08, 2002 | 13.29 | 13.41 | 12.80 | 13.10 | 3,962,000 | +0.04(+0.31%) |
Oct 07, 2002 | 13.54 | 13.80 | 13.00 | 13.06 | 4,656,500 | -0.53(-3.89%) |
Oct 04, 2002 | 13.46 | 13.85 | 13.17 | 13.59 | 4,482,320 | +0.18(+1.33%) |
Oct 03, 2002 | 13.75 | 13.96 | 13.35 | 13.41 | 7,857,847 | +0.41(+3.16%) |
Oct 02, 2002 | 13.11 | 13.85 | 12.98 | 13.00 | 5,771,255 | -0.23(-1.74%) |