Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.85 | 20.06 | 19.15 | 19.22 | 2,769,706 | -1.01(-5.00%) |
Sep 29, 2003 | 20.06 | 20.45 | 19.77 | 20.23 | 2,881,647 | +0.51(+2.59%) |
Sep 26, 2003 | 20.24 | 20.53 | 19.62 | 19.72 | 3,413,587 | +0.12(+0.62%) |
Sep 25, 2003 | 19.90 | 20.37 | 19.51 | 19.60 | 2,585,990 | -0.23(-1.18%) |
Sep 24, 2003 | 21.05 | 21.12 | 19.84 | 19.84 | 1,954,948 | -1.22(-5.79%) |
Sep 23, 2003 | 20.64 | 21.07 | 20.55 | 21.05 | 2,103,815 | +0.31(+1.50%) |
Sep 22, 2003 | 21.05 | 21.14 | 20.56 | 20.74 | 1,723,581 | -0.86(-3.96%) |
Sep 19, 2003 | 21.48 | 21.72 | 21.18 | 21.60 | 2,339,802 | +0.07(+0.32%) |
Sep 18, 2003 | 21.38 | 21.69 | 20.54 | 21.53 | 6,434,311 | -0.36(-1.66%) |
Sep 17, 2003 | 22.08 | 22.26 | 21.81 | 21.89 | 1,871,343 | -0.24(-1.09%) |
Sep 16, 2003 | 21.68 | 22.21 | 21.65 | 22.14 | 1,962,054 | +0.55(+2.56%) |
Sep 15, 2003 | 22.01 | 22.22 | 21.50 | 21.58 | 1,753,755 | -0.19(-0.87%) |
Sep 12, 2003 | 21.31 | 21.92 | 20.89 | 21.77 | 2,475,312 | +0.40(+1.86%) |
Sep 11, 2003 | 21.06 | 21.74 | 20.67 | 21.37 | 2,821,344 | +0.36(+1.73%) |
Sep 10, 2003 | 22.41 | 22.42 | 20.97 | 21.01 | 3,334,148 | -1.76(-7.74%) |
Sep 09, 2003 | 22.81 | 23.10 | 22.36 | 22.78 | 1,391,878 | -0.18(-0.79%) |
Sep 08, 2003 | 22.57 | 23.14 | 22.57 | 22.96 | 2,170,105 | +0.48(+2.12%) |
Sep 05, 2003 | 21.81 | 22.89 | 21.70 | 22.48 | 2,294,778 | +0.44(+2.00%) |
Sep 04, 2003 | 22.48 | 22.48 | 21.53 | 22.04 | 2,487,108 | +0.36(+1.68%) |
Sep 03, 2003 | 21.91 | 22.40 | 21.63 | 21.68 | 2,901,723 | -0.24(-1.10%) |
Sep 02, 2003 | 22.21 | 22.28 | 21.31 | 21.92 | 2,228,393 | -0.22(-1.02%) |
Aug 29, 2003 | 22.22 | 22.46 | 22.03 | 22.14 | 1,535,519 | -0.16(-0.74%) |
Aug 28, 2003 | 22.09 | 22.47 | 22.07 | 22.31 | 3,550,534 | +0.19(+0.86%) |
Aug 27, 2003 | 20.92 | 22.13 | 20.90 | 22.12 | 2,556,731 | +1.17(+5.57%) |
Aug 26, 2003 | 21.05 | 21.06 | 20.12 | 20.95 | 2,232,210 | -0.15(-0.70%) |
Aug 25, 2003 | 21.16 | 21.31 | 20.93 | 21.10 | 1,577,269 | -0.16(-0.73%) |
Aug 22, 2003 | 21.75 | 22.34 | 21.22 | 21.25 | 2,592,583 | -0.18(-0.85%) |
Aug 21, 2003 | 21.75 | 21.96 | 20.81 | 21.43 | 3,873,898 | +0.68(+3.29%) |
Aug 20, 2003 | 20.19 | 20.96 | 20.16 | 20.75 | 1,916,016 | +0.37(+1.82%) |
Aug 19, 2003 | 20.29 | 20.45 | 19.83 | 20.38 | 1,689,799 | +0.16(+0.77%) |
Aug 18, 2003 | 18.74 | 20.28 | 18.74 | 20.22 | 3,106,196 | +1.43(+7.59%) |
Aug 15, 2003 | 18.76 | 18.87 | 18.30 | 18.80 | 358,407 | -0.04(-0.23%) |
Aug 14, 2003 | 18.72 | 18.98 | 18.54 | 18.84 | 1,071,868 | +0.14(+0.74%) |
Aug 13, 2003 | 17.97 | 19.04 | 17.97 | 18.70 | 2,484,680 | +0.70(+3.89%) |
Aug 12, 2003 | 17.22 | 18.01 | 17.21 | 18.00 | 2,229,666 | +0.67(+3.89%) |
Aug 11, 2003 | 16.53 | 17.47 | 16.53 | 17.33 | 2,997,367 | +0.83(+5.03%) |
Aug 08, 2003 | 17.73 | 17.90 | 16.36 | 16.50 | 3,257,470 | -1.23(-6.93%) |
Aug 07, 2003 | 17.94 | 18.12 | 17.60 | 17.73 | 1,090,835 | -0.20(-1.11%) |
Aug 06, 2003 | 18.30 | 18.48 | 17.76 | 17.92 | 2,533,716 | -0.41(-2.22%) |
Aug 05, 2003 | 19.01 | 19.02 | 18.27 | 18.33 | 1,369,442 | -0.67(-3.54%) |
Aug 04, 2003 | 18.82 | 19.13 | 18.59 | 19.01 | 1,863,394 | +0.24(+1.29%) |
Aug 01, 2003 | 18.85 | 18.97 | 18.47 | 18.76 | 2,563,555 | -0.08(-0.41%) |
Jul 31, 2003 | 19.11 | 19.33 | 18.69 | 18.84 | 2,466,985 | +0.10(+0.55%) |
Jul 30, 2003 | 19.07 | 19.13 | 18.68 | 18.74 | 1,906,417 | -0.38(-1.99%) |
Jul 29, 2003 | 19.70 | 19.70 | 18.75 | 19.12 | 2,057,690 | -0.46(-2.34%) |
Jul 28, 2003 | 18.66 | 19.84 | 18.50 | 19.58 | 2,751,490 | +0.86(+4.62%) |
Jul 25, 2003 | 18.62 | 18.93 | 18.21 | 18.71 | 2,088,222 | +0.06(+0.32%) |
Jul 24, 2003 | 18.29 | 19.28 | 17.81 | 18.65 | 4,720,244 | -0.19(-1.01%) |
Jul 23, 2003 | 18.49 | 19.00 | 18.18 | 18.84 | 4,346,686 | +0.39(+2.11%) |
Jul 22, 2003 | 18.51 | 19.31 | 18.32 | 18.45 | 6,029,315 | +0.91(+5.18%) |
Jul 21, 2003 | 18.12 | 18.12 | 17.47 | 17.54 | 1,105,176 | -0.58(-3.20%) |
Jul 18, 2003 | 18.07 | 18.34 | 17.65 | 18.12 | 1,514,701 | +0.11(+0.62%) |
Jul 17, 2003 | 18.40 | 18.64 | 17.96 | 18.01 | 4,571,399 | -0.92(-4.84%) |
Jul 16, 2003 | 19.45 | 19.51 | 18.33 | 18.93 | 4,250,463 | -0.36(-1.88%) |
Jul 15, 2003 | 18.31 | 19.89 | 18.24 | 19.29 | 7,062,671 | +1.20(+6.64%) |
Jul 14, 2003 | 17.60 | 18.33 | 17.55 | 18.09 | 3,781,839 | +0.85(+4.91%) |
Jul 11, 2003 | 17.73 | 17.93 | 17.06 | 17.24 | 4,087,046 | -0.41(-2.30%) |
Jul 10, 2003 | 18.45 | 18.53 | 17.55 | 17.65 | 3,552,847 | -0.80(-4.36%) |
Jul 09, 2003 | 17.68 | 18.77 | 17.64 | 18.45 | 3,403,192 | +0.67(+3.79%) |
Jul 08, 2003 | 17.15 | 17.85 | 16.86 | 17.78 | 3,363,755 | +0.43(+2.49%) |
Jul 07, 2003 | 16.20 | 17.35 | 16.18 | 17.35 | 2,975,740 | +1.21(+7.50%) |
Jul 03, 2003 | 16.18 | 16.55 | 16.08 | 16.13 | 1,186,826 | -0.22(-1.37%) |
Jul 02, 2003 | 16.00 | 16.42 | 15.88 | 16.36 | 2,477,972 | +0.35(+2.16%) |
Jul 01, 2003 | 16.09 | 16.09 | 15.21 | 16.01 | 3,424,704 | +0.27(+1.70%) |
Jun 30, 2003 | 15.80 | 16.33 | 15.70 | 15.75 | 1,534,709 | -0.23(-1.46%) |
Jun 27, 2003 | 16.13 | 16.33 | 15.91 | 15.98 | 1,698,536 | -0.07(-0.43%) |
Jun 26, 2003 | 15.47 | 16.11 | 15.44 | 16.05 | 1,753,755 | +0.66(+4.27%) |
Jun 25, 2003 | 15.14 | 16.00 | 15.12 | 15.39 | 2,423,268 | +0.30(+2.01%) |
Jun 24, 2003 | 15.17 | 15.38 | 14.92 | 15.09 | 2,055,608 | -0.11(-0.74%) |
Jun 23, 2003 | 15.49 | 15.69 | 15.11 | 15.20 | 2,013,395 | -0.13(-0.85%) |
Jun 20, 2003 | 15.99 | 16.11 | 15.03 | 15.33 | 3,210,746 | -0.67(-4.16%) |
Jun 19, 2003 | 16.46 | 16.63 | 15.95 | 16.00 | 2,746,980 | -0.37(-2.27%) |
Jun 18, 2003 | 15.93 | 16.79 | 15.69 | 16.37 | 2,127,313 | +0.33(+2.05%) |
Jun 17, 2003 | 16.11 | 16.21 | 15.60 | 16.04 | 1,540,839 | +0.26(+1.64%) |
Jun 16, 2003 | 15.45 | 15.96 | 15.35 | 15.78 | 2,222,726 | +0.42(+2.76%) |
Jun 13, 2003 | 16.10 | 16.21 | 15.28 | 15.36 | 2,167,213 | -0.78(-4.82%) |
Jun 12, 2003 | 15.77 | 16.21 | 15.61 | 16.13 | 4,005,048 | +0.48(+3.04%) |
Jun 11, 2003 | 15.40 | 15.70 | 14.88 | 15.66 | 2,551,874 | +0.14(+0.89%) |
Jun 10, 2003 | 15.37 | 15.56 | 14.87 | 15.52 | 2,654,111 | -0.25(-1.59%) |
Jun 09, 2003 | 16.34 | 16.43 | 15.62 | 15.77 | 1,335,209 | -0.75(-4.55%) |
Jun 06, 2003 | 17.14 | 17.47 | 16.25 | 16.52 | 4,101,387 | -0.16(-0.93%) |
Jun 05, 2003 | 16.15 | 16.69 | 15.84 | 16.68 | 2,070,759 | +0.38(+2.33%) |
Jun 04, 2003 | 15.78 | 16.35 | 15.62 | 16.30 | 2,070,528 | +0.52(+3.29%) |
Jun 03, 2003 | 15.43 | 15.85 | 15.43 | 15.78 | 2,498,095 | +0.27(+1.73%) |
Jun 02, 2003 | 15.56 | 16.28 | 15.37 | 15.51 | 3,817,807 | +0.08(+0.50%) |
May 30, 2003 | 14.73 | 15.60 | 14.70 | 15.43 | 2,907,505 | +0.74(+5.00%) |
May 29, 2003 | 14.26 | 14.78 | 14.16 | 14.70 | 2,403,260 | +0.41(+2.91%) |
May 28, 2003 | 14.27 | 14.50 | 14.16 | 14.28 | 1,814,126 | -0.03(-0.24%) |
May 27, 2003 | 13.38 | 14.40 | 13.30 | 14.32 | 2,505,381 | +0.87(+6.50%) |
May 23, 2003 | 13.61 | 13.61 | 13.26 | 13.45 | 1,213,079 | -0.12(-0.89%) |
May 22, 2003 | 13.17 | 13.70 | 13.17 | 13.57 | 951,936 | +0.38(+2.89%) |
May 21, 2003 | 13.06 | 13.20 | 12.84 | 13.19 | 1,827,195 | +0.14(+1.06%) |
May 20, 2003 | 13.19 | 13.33 | 12.93 | 13.05 | 1,187,058 | +0.08(+0.60%) |
May 19, 2003 | 13.52 | 13.57 | 12.94 | 12.97 | 2,534,179 | -0.68(-5.00%) |
May 16, 2003 | 13.98 | 14.00 | 13.54 | 13.65 | 3,819,195 | -0.41(-2.95%) |
May 15, 2003 | 14.09 | 14.50 | 13.73 | 14.07 | 2,714,366 | -0.30(-2.11%) |
May 14, 2003 | 14.15 | 14.47 | 13.93 | 14.37 | 2,701,875 | +0.12(+0.85%) |
May 13, 2003 | 14.15 | 14.28 | 13.94 | 14.25 | 2,787,805 | -0.16(-1.08%) |
May 12, 2003 | 13.94 | 14.44 | 13.91 | 14.41 | 2,607,387 | +0.39(+2.78%) |
May 09, 2003 | 13.50 | 14.06 | 13.50 | 14.02 | 2,276,621 | +0.65(+4.85%) |
May 08, 2003 | 13.44 | 13.49 | 13.15 | 13.37 | 1,860,618 | -0.23(-1.72%) |
May 07, 2003 | 13.64 | 13.78 | 13.41 | 13.60 | 2,368,217 | -0.10(-0.76%) |
May 06, 2003 | 13.58 | 13.90 | 13.36 | 13.70 | 1,653,484 | +0.18(+1.34%) |
May 05, 2003 | 13.40 | 13.83 | 13.37 | 13.52 | 1,702,521 | +0.04(+0.32%) |
May 02, 2003 | 12.97 | 13.56 | 12.97 | 13.48 | 3,182,065 | +0.43(+3.31%) |
May 01, 2003 | 12.76 | 13.06 | 12.54 | 13.05 | 3,040,275 | +0.35(+2.79%) |
Apr 30, 2003 | 12.75 | 12.88 | 12.49 | 12.69 | 2,246,320 | -0.11(-0.88%) |
Apr 29, 2003 | 12.14 | 12.95 | 12.14 | 12.81 | 4,027,369 | +0.74(+6.16%) |
Apr 28, 2003 | 11.72 | 12.11 | 11.72 | 12.06 | 1,434,785 | +0.38(+3.26%) |
Apr 25, 2003 | 12.09 | 12.11 | 11.54 | 11.68 | 2,290,383 | -0.56(-4.59%) |
Apr 24, 2003 | 12.18 | 12.63 | 12.18 | 12.24 | 2,765,368 | -0.21(-1.67%) |
Apr 23, 2003 | 12.44 | 12.55 | 12.29 | 12.45 | 3,752,232 | +0.05(+0.42%) |
Apr 22, 2003 | 11.78 | 12.61 | 11.46 | 12.40 | 3,544,520 | +0.51(+4.29%) |
Apr 21, 2003 | 11.55 | 11.92 | 11.44 | 11.89 | 3,276,553 | +0.29(+2.54%) |
Apr 17, 2003 | 10.88 | 11.64 | 10.54 | 11.60 | 8,506,594 | +1.48(+14.62%) |
Apr 16, 2003 | 10.19 | 10.51 | 9.995 | 10.12 | 3,884,307 | +0.23(+2.36%) |
Apr 15, 2003 | 9.382 | 10.02 | 9.312 | 9.883 | 3,744,599 | +0.29(+2.97%) |
Apr 14, 2003 | 9.580 | 9.641 | 9.442 | 9.598 | 3,280,485 | +0.00(+0.00%) |
Apr 11, 2003 | 9.970 | 10.11 | 9.554 | 9.598 | 3,159,744 | -0.26(-2.63%) |
Apr 10, 2003 | 9.883 | 9.961 | 9.693 | 9.857 | 1,276,688 | -0.03(-0.26%) |
Apr 09, 2003 | 10.16 | 10.39 | 9.857 | 9.883 | 2,166,982 | -0.39(-3.79%) |
Apr 08, 2003 | 10.77 | 10.78 | 10.24 | 10.27 | 1,702,405 | -0.59(-5.41%) |
Apr 07, 2003 | 11.02 | 11.28 | 10.73 | 10.86 | 1,700,902 | +0.36(+3.46%) |
Apr 04, 2003 | 10.69 | 10.71 | 10.38 | 10.50 | 1,701,133 | -0.10(-0.90%) |
Apr 03, 2003 | 10.56 | 10.82 | 10.32 | 10.59 | 2,486,877 | +0.22(+2.16%) |
Apr 02, 2003 | 10.21 | 10.57 | 10.20 | 10.37 | 2,921,615 | +0.41(+4.09%) |
Apr 01, 2003 | 9.814 | 10.06 | 9.797 | 9.961 | 2,196,589 | +0.11(+1.15%) |
Mar 31, 2003 | 10.32 | 10.39 | 9.815 | 9.848 | 2,631,857 | -0.61(-5.80%) |
Mar 28, 2003 | 10.88 | 10.92 | 10.42 | 10.45 | 2,040,848 | -0.45(-4.12%) |
Mar 27, 2003 | 10.94 | 11.08 | 10.77 | 10.90 | 1,519,762 | -0.13(-1.18%) |
Mar 26, 2003 | 11.09 | 11.32 | 10.95 | 11.03 | 1,560,973 | -0.08(-0.70%) |
Mar 25, 2003 | 11.05 | 11.21 | 10.80 | 11.11 | 2,696,368 | +0.02(+0.16%) |
Mar 24, 2003 | 11.34 | 11.44 | 10.99 | 11.09 | 1,565,273 | -0.63(-5.38%) |
Mar 21, 2003 | 12.40 | 12.41 | 11.41 | 11.72 | 2,459,386 | +0.23(+2.03%) |
Mar 20, 2003 | 11.35 | 11.73 | 11.15 | 11.49 | 1,998,008 | +0.11(+0.99%) |
Mar 19, 2003 | 11.51 | 11.56 | 11.10 | 11.38 | 1,638,755 | -0.13(-1.13%) |
Mar 18, 2003 | 11.35 | 11.57 | 11.13 | 11.51 | 2,874,138 | +0.10(+0.83%) |
Mar 17, 2003 | 10.66 | 11.47 | 10.60 | 11.41 | 2,618,949 | +0.63(+5.86%) |
Mar 14, 2003 | 11.01 | 11.15 | 10.62 | 10.78 | 1,724,837 | -0.30(-2.74%) |
Mar 13, 2003 | 10.39 | 11.08 | 10.38 | 11.08 | 2,061,160 | +0.85(+8.28%) |
Mar 12, 2003 | 10.16 | 10.38 | 9.935 | 10.24 | 2,172,693 | +0.10(+0.94%) |
Mar 11, 2003 | 10.21 | 10.32 | 9.944 | 10.14 | 1,150,858 | +0.01(+0.08%) |
Mar 10, 2003 | 10.39 | 10.39 | 10.07 | 10.13 | 1,177,111 | -0.31(-2.97%) |
Mar 07, 2003 | 10.29 | 10.48 | 10.13 | 10.45 | 5,343,611 | -0.22(-2.11%) |
Mar 06, 2003 | 10.76 | 10.82 | 10.31 | 10.67 | 3,570,195 | -0.17(-1.59%) |
Mar 05, 2003 | 10.76 | 10.85 | 10.51 | 10.84 | 1,496,197 | +0.10(+0.88%) |
Mar 04, 2003 | 11.03 | 11.07 | 10.69 | 10.75 | 1,546,737 | -0.29(-2.66%) |
Mar 03, 2003 | 11.65 | 11.75 | 10.92 | 11.04 | 2,154,260 | -0.48(-4.20%) |
Feb 28, 2003 | 11.33 | 11.57 | 11.20 | 11.53 | 1,261,307 | +0.13(+1.14%) |
Feb 27, 2003 | 11.21 | 11.48 | 10.93 | 11.40 | 1,618,210 | +0.35(+3.21%) |
Feb 26, 2003 | 11.41 | 11.54 | 10.99 | 11.04 | 1,473,529 | -0.48(-4.13%) |
Feb 25, 2003 | 11.15 | 11.58 | 11.04 | 11.52 | 1,814,473 | +0.14(+1.22%) |
Feb 24, 2003 | 11.38 | 11.64 | 11.25 | 11.38 | 1,883,170 | +0.02(+0.15%) |
Feb 21, 2003 | 11.73 | 11.73 | 11.30 | 11.36 | 1,913,934 | -0.39(-3.31%) |
Feb 20, 2003 | 11.36 | 11.77 | 11.33 | 11.75 | 2,883,450 | +0.42(+3.74%) |
Feb 19, 2003 | 11.43 | 11.55 | 11.24 | 11.33 | 2,072,956 | -0.19(-1.65%) |
Feb 18, 2003 | 11.03 | 11.52 | 11.01 | 11.52 | 2,965,100 | +0.66(+6.05%) |
Feb 14, 2003 | 10.40 | 10.94 | 10.30 | 10.86 | 2,615,367 | +0.53(+5.10%) |
Feb 13, 2003 | 10.68 | 10.69 | 10.19 | 10.33 | 2,927,051 | -0.35(-3.24%) |
Feb 12, 2003 | 10.51 | 10.89 | 10.51 | 10.68 | 1,691,072 | -0.03(-0.24%) |
Feb 11, 2003 | 10.89 | 11.07 | 10.61 | 10.70 | 1,927,350 | -0.17(-1.52%) |
Feb 10, 2003 | 10.65 | 10.99 | 10.47 | 10.87 | 2,327,739 | +0.25(+2.37%) |
Feb 07, 2003 | 10.91 | 10.97 | 10.51 | 10.62 | 1,599,243 | -0.16(-1.52%) |
Feb 06, 2003 | 10.69 | 11.00 | 10.62 | 10.78 | 2,626,007 | +0.09(+0.81%) |
Feb 05, 2003 | 10.92 | 11.20 | 10.64 | 10.70 | 2,712,168 | -0.10(-0.88%) |
Feb 04, 2003 | 10.15 | 10.89 | 10.14 | 10.79 | 7,411,711 | +0.54(+5.32%) |
Feb 03, 2003 | 10.04 | 10.51 | 10.03 | 10.25 | 3,822,202 | +0.14(+1.37%) |
Jan 31, 2003 | 9.918 | 10.18 | 9.546 | 10.11 | 5,425,378 | -0.35(-3.31%) |
Jan 30, 2003 | 11.23 | 11.31 | 10.38 | 10.45 | 2,796,820 | -0.77(-6.86%) |
Jan 29, 2003 | 10.66 | 11.25 | 10.31 | 11.22 | 3,780,220 | +0.51(+4.76%) |
Jan 28, 2003 | 10.56 | 10.81 | 10.21 | 10.71 | 3,451,998 | +0.21(+1.98%) |
Jan 27, 2003 | 10.46 | 10.83 | 10.38 | 10.51 | 1,577,732 | -0.13(-1.22%) |
Jan 24, 2003 | 11.17 | 11.20 | 10.47 | 10.64 | 3,927,445 | -0.59(-5.24%) |
Jan 23, 2003 | 11.11 | 11.27 | 10.81 | 11.22 | 4,344,836 | +0.73(+6.92%) |
Jan 22, 2003 | 10.87 | 11.19 | 10.50 | 10.50 | 3,893,559 | -0.30(-2.80%) |
Jan 21, 2003 | 10.89 | 11.13 | 10.74 | 10.80 | 2,818,337 | +0.14(+1.30%) |
Jan 17, 2003 | 11.08 | 11.10 | 10.64 | 10.66 | 2,345,318 | -0.66(-5.81%) |
Jan 16, 2003 | 11.16 | 11.41 | 11.03 | 11.32 | 4,246,647 | +0.20(+1.79%) |
Jan 15, 2003 | 11.36 | 11.50 | 10.81 | 11.12 | 2,621,381 | -0.60(-5.09%) |
Jan 14, 2003 | 11.56 | 12.11 | 11.46 | 11.72 | 3,090,352 | +0.08(+0.67%) |
Jan 13, 2003 | 12.14 | 12.43 | 11.60 | 11.64 | 2,348,094 | -0.29(-2.39%) |
Jan 10, 2003 | 11.11 | 12.01 | 11.10 | 11.92 | 2,347,169 | +0.48(+4.23%) |
Jan 09, 2003 | 10.93 | 11.63 | 10.88 | 11.44 | 2,984,761 | +0.73(+6.78%) |
Jan 08, 2003 | 10.77 | 11.01 | 10.65 | 10.71 | 1,865,938 | -0.28(-2.52%) |
Jan 07, 2003 | 11.08 | 11.32 | 10.78 | 10.99 | 2,828,515 | +0.12(+1.11%) |
Jan 06, 2003 | 10.64 | 11.02 | 10.38 | 10.87 | 3,524,049 | +0.92(+9.21%) |
Jan 03, 2003 | 9.892 | 10.42 | 9.866 | 9.952 | 1,718,944 | -0.12(-1.20%) |
Jan 02, 2003 | 9.494 | 10.11 | 9.252 | 10.07 | 1,960,773 | +0.75(+8.07%) |
Dec 31, 2002 | 9.304 | 9.624 | 9.269 | 9.321 | 1,398,817 | -0.10(-1.10%) |
Dec 30, 2002 | 9.745 | 9.866 | 9.252 | 9.425 | 1,350,243 | -0.17(-1.80%) |
Dec 27, 2002 | 9.736 | 9.823 | 9.554 | 9.598 | 709,759 | -0.11(-1.16%) |
Dec 26, 2002 | 9.987 | 10.18 | 9.606 | 9.710 | 994,843 | -0.13(-1.32%) |
Dec 24, 2002 | 9.892 | 10.07 | 9.745 | 9.840 | 488,516 | -0.08(-0.78%) |
Dec 23, 2002 | 9.650 | 10.09 | 9.382 | 9.918 | 1,287,444 | +0.22(+2.23%) |
Dec 20, 2002 | 9.650 | 9.823 | 9.382 | 9.701 | 1,978,815 | +0.18(+1.91%) |
Dec 19, 2002 | 9.416 | 9.727 | 9.010 | 9.520 | 3,156,968 | +0.10(+1.10%) |
Dec 18, 2002 | 10.37 | 10.45 | 9.407 | 9.416 | 3,999,497 | -1.19(-11.25%) |
Dec 17, 2002 | 10.55 | 11.08 | 10.47 | 10.61 | 1,855,298 | -0.18(-1.68%) |
Dec 16, 2002 | 10.42 | 10.89 | 10.17 | 10.79 | 1,926,540 | +0.65(+6.39%) |
Dec 13, 2002 | 10.57 | 10.70 | 10.13 | 10.14 | 1,867,904 | -0.76(-6.98%) |
Dec 12, 2002 | 11.24 | 11.37 | 10.82 | 10.90 | 1,902,600 | -0.14(-1.25%) |
Dec 11, 2002 | 10.72 | 11.58 | 10.47 | 11.04 | 4,990,177 | +0.18(+1.67%) |
Dec 10, 2002 | 9.857 | 10.90 | 9.771 | 10.86 | 4,393,525 | +1.05(+10.76%) |
Dec 09, 2002 | 10.94 | 10.95 | 9.753 | 9.805 | 3,927,677 | -1.19(-10.85%) |
Dec 06, 2002 | 11.20 | 11.41 | 10.90 | 11.00 | 2,176,928 | -0.26(-2.30%) |
Dec 05, 2002 | 11.86 | 11.88 | 11.20 | 11.26 | 2,273,498 | -0.24(-2.11%) |
Dec 04, 2002 | 12.27 | 12.34 | 11.11 | 11.50 | 4,916,622 | -1.30(-10.13%) |
Dec 03, 2002 | 13.80 | 13.83 | 12.76 | 12.80 | 2,835,685 | -1.25(-8.92%) |
Dec 02, 2002 | 14.53 | 14.90 | 13.64 | 14.05 | 2,699,099 | +0.01(+0.06%) |
Nov 29, 2002 | 14.92 | 14.97 | 13.95 | 14.04 | 1,353,713 | -0.80(-5.39%) |
Nov 27, 2002 | 13.92 | 14.88 | 13.90 | 14.84 | 2,307,500 | +1.26(+9.27%) |
Nov 26, 2002 | 14.09 | 14.19 | 13.51 | 13.58 | 3,096,019 | -0.47(-3.32%) |
Nov 25, 2002 | 13.30 | 14.10 | 13.27 | 14.05 | 3,813,528 | +0.83(+6.28%) |
Nov 22, 2002 | 13.09 | 13.49 | 12.87 | 13.22 | 2,479,475 | -0.04(-0.33%) |
Nov 21, 2002 | 12.50 | 13.32 | 12.46 | 13.26 | 2,901,029 | +1.06(+8.72%) |
Nov 20, 2002 | 11.34 | 12.26 | 11.26 | 12.20 | 2,771,614 | +1.03(+9.21%) |
Nov 19, 2002 | 11.16 | 11.57 | 10.96 | 11.17 | 1,247,197 | -0.04(-0.39%) |
Nov 18, 2002 | 11.59 | 11.91 | 11.15 | 11.21 | 1,697,548 | -0.17(-1.45%) |
Nov 15, 2002 | 11.06 | 11.54 | 10.88 | 11.38 | 1,800,248 | +0.05(+0.47%) |
Nov 14, 2002 | 10.79 | 11.35 | 10.49 | 11.33 | 2,970,536 | +0.98(+9.48%) |
Nov 13, 2002 | 10.12 | 10.70 | 9.944 | 10.35 | 2,117,830 | -0.02(-0.20%) |
Nov 12, 2002 | 9.848 | 10.67 | 9.762 | 10.37 | 2,889,464 | +0.59(+6.01%) |
Nov 11, 2002 | 10.60 | 10.61 | 9.598 | 9.779 | 2,565,983 | -0.80(-7.52%) |
Nov 08, 2002 | 10.84 | 10.92 | 10.18 | 10.57 | 3,848,802 | -0.26(-2.39%) |
Nov 07, 2002 | 11.92 | 11.94 | 10.83 | 10.83 | 3,054,615 | -1.44(-11.70%) |
Nov 06, 2002 | 11.67 | 12.38 | 11.51 | 12.27 | 2,424,887 | +0.64(+5.51%) |
Nov 05, 2002 | 12.16 | 12.16 | 11.07 | 11.63 | 3,829,719 | -0.58(-4.75%) |
Nov 04, 2002 | 11.70 | 12.94 | 11.70 | 12.21 | 3,859,789 | +0.57(+4.90%) |
Nov 01, 2002 | 10.86 | 11.70 | 10.59 | 11.64 | 2,941,739 | +0.75(+6.91%) |
Oct 31, 2002 | 11.33 | 11.74 | 10.82 | 10.89 | 4,366,694 | -0.40(-3.52%) |
Oct 30, 2002 | 9.840 | 11.31 | 9.676 | 11.28 | 4,806,636 | +1.52(+15.59%) |
Oct 29, 2002 | 9.710 | 10.01 | 9.295 | 9.762 | 2,391,464 | -0.03(-0.27%) |
Oct 28, 2002 | 9.580 | 10.31 | 9.580 | 9.788 | 2,968,454 | +0.22(+2.35%) |
Oct 25, 2002 | 9.373 | 9.692 | 9.304 | 9.563 | 1,775,614 | +0.22(+2.31%) |
Oct 24, 2002 | 9.580 | 10.12 | 9.269 | 9.347 | 3,919,465 | -0.15(-1.55%) |
Oct 23, 2002 | 8.742 | 9.632 | 8.647 | 9.494 | 6,282,942 | +0.42(+4.57%) |
Oct 22, 2002 | 9.641 | 9.814 | 9.001 | 9.079 | 3,111,517 | -1.18(-11.54%) |
Oct 21, 2002 | 9.433 | 10.26 | 9.131 | 10.26 | 2,998,524 | +0.64(+6.65%) |
Oct 18, 2002 | 8.214 | 9.823 | 8.128 | 9.624 | 5,866,824 | +1.26(+15.10%) |
Oct 17, 2002 | 7.799 | 8.387 | 7.799 | 8.361 | 3,388,664 | +0.85(+11.26%) |
Oct 16, 2002 | 7.592 | 7.730 | 7.367 | 7.515 | 2,230,368 | -0.54(-6.75%) |
Oct 15, 2002 | 7.626 | 8.085 | 7.592 | 8.059 | 2,292,696 | +0.84(+11.62%) |
Oct 14, 2002 | 7.047 | 7.341 | 6.909 | 7.220 | 1,375,687 | -0.05(-0.71%) |
Oct 11, 2002 | 6.537 | 7.419 | 6.528 | 7.272 | 2,388,804 | +0.80(+12.28%) |
Oct 10, 2002 | 5.785 | 6.485 | 5.785 | 6.476 | 2,710,086 | +0.67(+11.46%) |
Oct 09, 2002 | 5.932 | 6.286 | 5.793 | 5.811 | 1,619,945 | -0.27(-4.41%) |
Oct 08, 2002 | 6.139 | 6.321 | 5.733 | 6.079 | 2,305,418 | +0.00(+0.00%) |
Oct 07, 2002 | 6.580 | 6.753 | 6.044 | 6.079 | 3,261,749 | -0.48(-7.38%) |
Oct 04, 2002 | 7.393 | 7.462 | 6.488 | 6.563 | 3,080,175 | -0.67(-9.21%) |
Oct 03, 2002 | 7.661 | 7.773 | 7.159 | 7.229 | 1,640,531 | -0.62(-7.93%) |
Oct 02, 2002 | 7.644 | 8.188 | 7.566 | 7.851 | 2,362,435 | +0.11(+1.45%) |