Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.36 | 18.36 | 17.89 | 17.94 | 97,285,328 | -0.55(-3.00%) |
Sep 29, 2003 | 17.96 | 18.51 | 17.90 | 18.49 | 100,952,432 | +0.72(+4.03%) |
Sep 26, 2003 | 17.92 | 18.15 | 17.74 | 17.77 | 105,373,440 | -0.12(-0.66%) |
Sep 25, 2003 | 18.21 | 18.48 | 17.86 | 17.89 | 88,310,896 | -0.22(-1.19%) |
Sep 24, 2003 | 18.84 | 18.90 | 18.08 | 18.11 | 91,434,112 | -0.76(-4.01%) |
Sep 23, 2003 | 18.58 | 18.90 | 18.52 | 18.86 | 67,404,976 | +0.27(+1.47%) |
Sep 22, 2003 | 18.64 | 18.75 | 18.38 | 18.59 | 74,395,352 | -0.42(-2.23%) |
Sep 19, 2003 | 19.10 | 19.14 | 18.79 | 19.01 | 82,158,056 | +0.01(+0.03%) |
Sep 18, 2003 | 18.70 | 19.08 | 18.55 | 19.01 | 71,523,904 | +0.18(+0.97%) |
Sep 17, 2003 | 18.86 | 19.15 | 18.75 | 18.82 | 81,048,816 | -0.02(-0.10%) |
Sep 16, 2003 | 18.30 | 18.90 | 18.26 | 18.84 | 74,790,264 | +0.60(+3.29%) |
Sep 15, 2003 | 18.47 | 18.54 | 18.19 | 18.24 | 55,769,588 | -0.23(-1.23%) |
Sep 12, 2003 | 18.13 | 18.50 | 17.96 | 18.47 | 79,674,608 | +0.20(+1.11%) |
Sep 11, 2003 | 18.00 | 18.48 | 17.79 | 18.27 | 86,921,200 | +0.24(+1.34%) |
Sep 10, 2003 | 18.54 | 18.57 | 18.01 | 18.03 | 88,983,808 | -0.74(-3.92%) |
Sep 09, 2003 | 18.90 | 18.99 | 18.68 | 18.77 | 76,393,368 | -0.25(-1.34%) |
Sep 08, 2003 | 18.82 | 19.03 | 18.77 | 19.02 | 80,015,824 | +0.31(+1.64%) |
Sep 05, 2003 | 18.79 | 18.97 | 18.49 | 18.71 | 104,986,672 | +0.07(+0.38%) |
Sep 04, 2003 | 18.46 | 18.73 | 18.28 | 18.64 | 97,798,528 | +0.25(+1.35%) |
Sep 03, 2003 | 18.86 | 18.88 | 18.28 | 18.39 | 93,149,992 | -0.34(-1.81%) |
Sep 02, 2003 | 18.75 | 18.80 | 18.36 | 18.73 | 90,275,472 | +0.10(+0.52%) |
Aug 29, 2003 | 18.37 | 18.67 | 18.28 | 18.63 | 64,416,772 | +0.19(+1.03%) |
Aug 28, 2003 | 18.32 | 18.48 | 18.15 | 18.45 | 74,611,680 | +0.18(+1.00%) |
Aug 27, 2003 | 18.00 | 18.30 | 17.87 | 18.26 | 89,318,120 | +0.20(+1.12%) |
Aug 26, 2003 | 17.57 | 18.08 | 17.39 | 18.06 | 100,051,840 | +0.31(+1.73%) |
Aug 25, 2003 | 17.96 | 18.09 | 17.64 | 17.75 | 79,837,080 | -0.10(-0.55%) |
Aug 22, 2003 | 18.35 | 18.93 | 17.81 | 17.85 | 185,033,472 | +0.65(+3.79%) |
Aug 21, 2003 | 17.40 | 17.46 | 16.95 | 17.20 | 101,925,896 | +0.02(+0.11%) |
Aug 20, 2003 | 17.04 | 17.43 | 17.03 | 17.18 | 72,431,088 | -0.07(-0.42%) |
Aug 19, 2003 | 17.19 | 17.30 | 16.89 | 17.25 | 85,864,736 | +0.18(+1.07%) |
Aug 18, 2003 | 16.36 | 17.10 | 16.33 | 17.07 | 90,643,376 | +0.74(+4.55%) |
Aug 15, 2003 | 16.35 | 16.46 | 16.17 | 16.33 | 33,174,178 | -0.06(-0.36%) |
Aug 14, 2003 | 16.16 | 16.41 | 16.00 | 16.39 | 79,518,736 | +0.28(+1.74%) |
Aug 13, 2003 | 15.97 | 16.29 | 15.84 | 16.11 | 79,599,280 | +0.22(+1.40%) |
Aug 12, 2003 | 15.70 | 15.90 | 15.53 | 15.88 | 74,371,568 | +0.31(+1.97%) |
Aug 11, 2003 | 15.40 | 15.73 | 15.37 | 15.58 | 63,861,384 | +0.21(+1.36%) |
Aug 08, 2003 | 15.74 | 15.79 | 15.21 | 15.37 | 88,146,584 | -0.27(-1.71%) |
Aug 07, 2003 | 15.60 | 15.84 | 15.55 | 15.64 | 74,437,080 | -0.10(-0.62%) |
Aug 06, 2003 | 15.71 | 16.00 | 15.52 | 15.73 | 88,676,504 | -0.08(-0.54%) |
Aug 05, 2003 | 16.37 | 16.37 | 15.79 | 15.82 | 79,748,560 | -0.56(-3.42%) |
Aug 04, 2003 | 16.24 | 16.44 | 15.90 | 16.38 | 82,188,280 | +0.07(+0.44%) |
Aug 01, 2003 | 16.15 | 16.34 | 16.12 | 16.31 | 74,401,952 | +0.08(+0.52%) |
Jul 31, 2003 | 16.16 | 16.52 | 16.09 | 16.22 | 105,388,936 | +0.26(+1.63%) |
Jul 30, 2003 | 16.20 | 16.21 | 15.83 | 15.96 | 62,575,092 | -0.27(-1.65%) |
Jul 29, 2003 | 16.17 | 16.44 | 16.10 | 16.23 | 104,660,952 | +0.09(+0.57%) |
Jul 28, 2003 | 16.24 | 16.38 | 16.04 | 16.14 | 69,749,112 | -0.10(-0.60%) |
Jul 25, 2003 | 15.75 | 16.26 | 15.47 | 16.24 | 80,742,584 | +0.61(+3.92%) |
Jul 24, 2003 | 16.39 | 16.41 | 15.61 | 15.62 | 89,167,608 | -0.55(-3.39%) |
Jul 23, 2003 | 15.88 | 16.23 | 15.81 | 16.17 | 75,266,176 | +0.25(+1.60%) |
Jul 22, 2003 | 15.90 | 15.99 | 15.68 | 15.92 | 93,701,544 | +0.23(+1.50%) |
Jul 21, 2003 | 16.03 | 16.05 | 15.61 | 15.68 | 81,085,480 | -0.39(-2.43%) |
Jul 18, 2003 | 16.36 | 16.39 | 15.74 | 16.07 | 100,179,952 | -0.18(-1.08%) |
Jul 17, 2003 | 16.09 | 16.36 | 16.03 | 16.25 | 110,060,184 | -0.25(-1.50%) |
Jul 16, 2003 | 16.45 | 16.62 | 16.18 | 16.50 | 197,800,656 | +0.79(+5.02%) |
Jul 15, 2003 | 15.93 | 16.14 | 15.43 | 15.71 | 156,987,280 | +0.05(+0.33%) |
Jul 14, 2003 | 15.82 | 16.02 | 15.55 | 15.66 | 117,996,104 | +0.44(+2.91%) |
Jul 11, 2003 | 15.18 | 15.32 | 15.04 | 15.21 | 71,395,640 | +0.28(+1.88%) |
Jul 10, 2003 | 15.04 | 15.19 | 14.74 | 14.93 | 97,057,344 | -0.37(-2.43%) |
Jul 09, 2003 | 15.19 | 15.64 | 15.15 | 15.30 | 120,470,040 | +0.22(+1.43%) |
Jul 08, 2003 | 14.88 | 15.25 | 14.78 | 15.09 | 99,694,984 | +0.16(+1.05%) |
Jul 07, 2003 | 14.50 | 14.98 | 14.45 | 14.93 | 86,765,016 | +0.78(+5.48%) |
Jul 03, 2003 | 14.32 | 14.54 | 14.15 | 14.16 | 62,139,680 | -0.32(-2.21%) |
Jul 02, 2003 | 14.12 | 14.55 | 13.99 | 14.48 | 113,979,672 | +0.52(+3.74%) |
Jul 01, 2003 | 13.60 | 14.01 | 13.37 | 13.96 | 98,952,112 | +0.39(+2.88%) |
Jun 30, 2003 | 13.78 | 13.88 | 13.42 | 13.56 | 78,947,232 | +0.16(+1.17%) |
Jun 27, 2003 | 13.49 | 13.77 | 13.38 | 13.41 | 97,190,208 | -0.04(-0.29%) |
Jun 26, 2003 | 13.23 | 13.53 | 13.13 | 13.45 | 81,167,864 | +0.38(+2.94%) |
Jun 25, 2003 | 13.38 | 13.58 | 13.03 | 13.06 | 93,972,024 | -0.27(-2.00%) |
Jun 24, 2003 | 13.11 | 13.52 | 13.06 | 13.33 | 97,882,912 | +0.06(+0.44%) |
Jun 23, 2003 | 13.49 | 13.67 | 13.07 | 13.27 | 91,482,752 | -0.20(-1.50%) |
Jun 20, 2003 | 13.91 | 13.96 | 13.45 | 13.47 | 121,064,544 | -0.29(-2.13%) |
Jun 19, 2003 | 14.12 | 14.29 | 13.77 | 13.77 | 106,726,160 | -0.41(-2.90%) |
Jun 18, 2003 | 13.88 | 14.32 | 13.78 | 14.18 | 95,918,800 | +0.20(+1.40%) |
Jun 17, 2003 | 14.32 | 14.35 | 13.94 | 13.98 | 77,887,240 | -0.27(-1.92%) |
Jun 16, 2003 | 14.01 | 14.30 | 13.90 | 14.25 | 79,803,944 | +0.33(+2.39%) |
Jun 13, 2003 | 14.31 | 14.38 | 13.82 | 13.92 | 90,294,192 | -0.51(-3.52%) |
Jun 12, 2003 | 14.35 | 14.56 | 14.26 | 14.43 | 91,299,408 | +0.16(+1.14%) |
Jun 11, 2003 | 14.03 | 14.31 | 13.95 | 14.27 | 83,218,512 | -0.05(-0.36%) |
Jun 10, 2003 | 14.28 | 14.33 | 13.99 | 14.32 | 80,454,912 | +0.20(+1.38%) |
Jun 09, 2003 | 14.07 | 14.20 | 13.78 | 14.12 | 77,176,592 | -0.06(-0.41%) |
Jun 06, 2003 | 14.64 | 14.94 | 14.17 | 14.18 | 162,430,400 | -0.05(-0.37%) |
Jun 05, 2003 | 13.75 | 14.31 | 13.56 | 14.24 | 135,259,776 | +0.30(+2.15%) |
Jun 04, 2003 | 13.71 | 14.01 | 13.59 | 13.94 | 121,619,776 | +0.18(+1.33%) |
Jun 03, 2003 | 13.27 | 13.77 | 13.15 | 13.75 | 104,171,536 | +0.47(+3.53%) |
Jun 02, 2003 | 13.69 | 13.79 | 13.23 | 13.28 | 112,722,984 | -0.29(-2.11%) |
May 30, 2003 | 13.60 | 13.69 | 13.32 | 13.57 | 106,237,208 | -0.01(-0.05%) |
May 29, 2003 | 12.91 | 13.67 | 12.89 | 13.58 | 187,610,352 | +0.71(+5.52%) |
May 28, 2003 | 12.94 | 13.10 | 12.78 | 12.87 | 106,132,728 | -0.03(-0.20%) |
May 27, 2003 | 12.18 | 12.90 | 12.17 | 12.89 | 109,499,424 | +0.63(+5.16%) |
May 23, 2003 | 12.23 | 12.38 | 12.20 | 12.26 | 56,610,340 | +0.03(+0.21%) |
May 22, 2003 | 12.34 | 12.42 | 12.21 | 12.23 | 93,586,016 | -0.05(-0.37%) |
May 21, 2003 | 12.25 | 12.31 | 12.10 | 12.28 | 75,899,040 | +0.12(+0.96%) |
May 20, 2003 | 12.17 | 12.29 | 12.06 | 12.16 | 87,139,520 | -0.01(-0.05%) |
May 19, 2003 | 12.48 | 12.59 | 12.14 | 12.17 | 90,610,088 | -0.54(-4.26%) |
May 16, 2003 | 12.84 | 13.04 | 12.68 | 12.71 | 86,981,032 | -0.33(-2.50%) |
May 15, 2003 | 12.94 | 13.11 | 12.78 | 13.04 | 110,209,616 | +0.22(+1.73%) |
May 14, 2003 | 12.98 | 13.02 | 12.58 | 12.81 | 88,544,872 | -0.11(-0.86%) |
May 13, 2003 | 12.90 | 13.01 | 12.81 | 12.93 | 71,248,968 | -0.10(-0.80%) |
May 12, 2003 | 12.70 | 13.06 | 12.66 | 13.03 | 105,578,416 | +0.27(+2.09%) |
May 09, 2003 | 12.60 | 12.76 | 12.49 | 12.76 | 79,583,936 | +0.46(+3.76%) |
May 08, 2003 | 12.33 | 12.56 | 12.28 | 12.30 | 82,933,296 | -0.22(-1.72%) |
May 07, 2003 | 12.57 | 12.74 | 12.42 | 12.51 | 82,104,048 | -0.22(-1.69%) |
May 06, 2003 | 12.37 | 12.83 | 12.34 | 12.73 | 95,289,312 | +0.33(+2.68%) |
May 05, 2003 | 12.54 | 12.66 | 12.36 | 12.40 | 84,805,968 | -0.01(-0.05%) |
May 02, 2003 | 12.09 | 12.44 | 11.99 | 12.40 | 91,396,224 | +0.33(+2.70%) |
May 01, 2003 | 11.97 | 12.23 | 11.93 | 12.08 | 81,205,000 | +0.08(+0.71%) |
Apr 30, 2003 | 12.28 | 12.33 | 11.97 | 11.99 | 98,827,688 | -0.34(-2.75%) |
Apr 29, 2003 | 12.36 | 12.56 | 12.19 | 12.33 | 93,344,992 | +0.11(+0.91%) |
Apr 28, 2003 | 11.95 | 12.31 | 11.85 | 12.22 | 78,437,104 | +0.31(+2.57%) |
Apr 25, 2003 | 12.09 | 12.12 | 11.77 | 11.91 | 93,355,880 | -0.44(-3.54%) |
Apr 24, 2003 | 12.61 | 12.61 | 12.18 | 12.35 | 100,417,448 | -0.35(-2.72%) |
Apr 23, 2003 | 12.42 | 12.75 | 12.31 | 12.70 | 96,847,768 | +0.31(+2.53%) |
Apr 22, 2003 | 11.92 | 12.40 | 11.89 | 12.38 | 92,781,624 | +0.23(+1.88%) |
Apr 21, 2003 | 12.09 | 12.25 | 11.92 | 12.16 | 77,255,296 | -0.01(-0.05%) |
Apr 17, 2003 | 11.73 | 12.18 | 11.66 | 12.16 | 105,798,584 | +0.33(+2.75%) |
Apr 16, 2003 | 11.71 | 11.94 | 11.60 | 11.84 | 163,079,216 | +0.67(+6.01%) |
Apr 15, 2003 | 11.17 | 11.30 | 11.03 | 11.17 | 96,208,920 | -0.02(-0.17%) |
Apr 14, 2003 | 10.96 | 11.21 | 10.85 | 11.18 | 63,855,092 | +0.27(+2.51%) |
Apr 11, 2003 | 11.24 | 11.33 | 10.85 | 10.91 | 64,044,876 | -0.09(-0.83%) |
Apr 10, 2003 | 10.99 | 11.07 | 10.79 | 11.00 | 68,875,832 | +0.13(+1.20%) |
Apr 09, 2003 | 11.18 | 11.36 | 10.85 | 10.87 | 86,708,712 | -0.27(-2.46%) |
Apr 08, 2003 | 11.33 | 11.39 | 11.04 | 11.15 | 74,836,440 | -0.16(-1.44%) |
Apr 07, 2003 | 11.76 | 11.79 | 11.31 | 11.31 | 90,977,840 | +0.20(+1.76%) |
Apr 04, 2003 | 11.49 | 11.52 | 10.98 | 11.11 | 86,888,672 | -0.34(-2.96%) |
Apr 03, 2003 | 11.48 | 11.73 | 11.37 | 11.45 | 84,634,904 | +0.03(+0.29%) |
Apr 02, 2003 | 11.08 | 11.47 | 11.08 | 11.42 | 87,161,920 | +0.72(+6.70%) |
Apr 01, 2003 | 10.68 | 10.85 | 10.61 | 10.70 | 70,563,936 | +0.09(+0.86%) |
Mar 31, 2003 | 10.85 | 10.96 | 10.60 | 10.61 | 101,938,472 | -0.61(-5.46%) |
Mar 28, 2003 | 11.35 | 11.50 | 11.21 | 11.22 | 57,232,928 | -0.23(-2.05%) |
Mar 27, 2003 | 11.48 | 11.62 | 11.35 | 11.46 | 71,234,392 | -0.20(-1.73%) |
Mar 26, 2003 | 11.73 | 11.76 | 11.60 | 11.66 | 68,058,248 | -0.10(-0.83%) |
Mar 25, 2003 | 11.69 | 11.89 | 11.50 | 11.76 | 92,968,488 | +0.14(+1.23%) |
Mar 24, 2003 | 11.78 | 11.94 | 11.61 | 11.62 | 99,387,368 | -0.72(-5.81%) |
Mar 21, 2003 | 12.18 | 12.39 | 12.06 | 12.33 | 112,686,160 | +0.42(+3.56%) |
Mar 20, 2003 | 11.65 | 12.13 | 11.60 | 11.91 | 105,552,176 | +0.19(+1.61%) |
Mar 19, 2003 | 11.79 | 11.86 | 11.52 | 11.72 | 99,123,640 | -0.18(-1.48%) |
Mar 18, 2003 | 11.84 | 11.92 | 11.59 | 11.90 | 95,444,264 | +0.12(+1.05%) |
Mar 17, 2003 | 11.08 | 11.85 | 11.04 | 11.77 | 119,175,616 | +0.58(+5.18%) |
Mar 14, 2003 | 11.35 | 11.37 | 11.00 | 11.19 | 112,130,304 | -0.12(-1.04%) |
Mar 13, 2003 | 10.83 | 11.32 | 10.69 | 11.31 | 119,681,744 | +0.77(+7.30%) |
Mar 12, 2003 | 10.30 | 10.57 | 10.16 | 10.54 | 94,953,008 | +0.21(+2.02%) |
Mar 11, 2003 | 10.41 | 10.49 | 10.30 | 10.33 | 76,216,472 | -0.03(-0.31%) |
Mar 10, 2003 | 10.38 | 10.49 | 10.24 | 10.36 | 88,287,736 | -0.07(-0.69%) |
Mar 07, 2003 | 10.34 | 10.55 | 10.25 | 10.44 | 139,666,688 | -0.42(-3.90%) |
Mar 06, 2003 | 10.99 | 11.07 | 10.80 | 10.86 | 86,564,184 | -0.21(-1.88%) |
Mar 05, 2003 | 10.86 | 11.14 | 10.82 | 11.07 | 75,693,920 | +0.23(+2.17%) |
Mar 04, 2003 | 10.88 | 11.02 | 10.74 | 10.83 | 77,907,184 | -0.03(-0.24%) |
Mar 03, 2003 | 11.17 | 11.28 | 10.81 | 10.86 | 89,405,416 | -0.38(-3.42%) |
Feb 28, 2003 | 11.07 | 11.27 | 10.96 | 11.24 | 100,106,768 | +0.36(+3.29%) |
Feb 27, 2003 | 10.68 | 10.93 | 10.62 | 10.88 | 77,155,264 | +0.30(+2.83%) |
Feb 26, 2003 | 10.77 | 10.98 | 10.50 | 10.59 | 81,947,408 | -0.32(-2.93%) |
Feb 25, 2003 | 10.62 | 10.94 | 10.43 | 10.90 | 89,763,656 | +0.12(+1.15%) |
Feb 24, 2003 | 10.87 | 11.15 | 10.77 | 10.78 | 75,396,736 | -0.16(-1.49%) |
Feb 21, 2003 | 11.11 | 11.11 | 10.70 | 10.94 | 94,112,104 | -0.11(-1.00%) |
Feb 20, 2003 | 11.13 | 11.15 | 10.96 | 11.05 | 79,968,104 | +0.12(+1.07%) |
Feb 19, 2003 | 11.07 | 11.12 | 10.75 | 10.94 | 79,462,888 | +0.03(+0.30%) |
Feb 18, 2003 | 10.70 | 10.92 | 10.55 | 10.90 | 77,478,832 | +0.38(+3.59%) |
Feb 14, 2003 | 10.22 | 10.56 | 10.12 | 10.53 | 83,998,352 | +0.40(+3.99%) |
Feb 13, 2003 | 9.992 | 10.17 | 9.842 | 10.12 | 83,807,496 | +0.25(+2.51%) |
Feb 12, 2003 | 9.959 | 10.05 | 9.849 | 9.875 | 58,916,892 | -0.12(-1.24%) |
Feb 11, 2003 | 10.03 | 10.12 | 9.816 | 9.999 | 72,493,840 | +0.05(+0.46%) |
Feb 10, 2003 | 9.823 | 10.07 | 9.699 | 9.953 | 81,278,488 | +0.14(+1.46%) |
Feb 07, 2003 | 10.12 | 10.19 | 9.705 | 9.810 | 76,002,144 | -0.23(-2.34%) |
Feb 06, 2003 | 10.10 | 10.24 | 9.946 | 10.04 | 72,653,088 | -0.11(-1.09%) |
Feb 05, 2003 | 10.28 | 10.53 | 10.10 | 10.15 | 78,063,832 | -0.04(-0.38%) |
Feb 04, 2003 | 10.15 | 10.29 | 9.992 | 10.19 | 63,005,748 | -0.09(-0.89%) |
Feb 03, 2003 | 10.20 | 10.42 | 10.10 | 10.29 | 67,158,736 | +0.08(+0.77%) |
Jan 31, 2003 | 10.03 | 10.33 | 9.868 | 10.21 | 100,703,120 | -0.08(-0.76%) |
Jan 30, 2003 | 10.84 | 10.88 | 10.27 | 10.29 | 85,206,864 | -0.57(-5.28%) |
Jan 29, 2003 | 10.39 | 10.88 | 10.23 | 10.86 | 96,717,976 | +0.41(+3.93%) |
Jan 28, 2003 | 10.49 | 10.61 | 10.30 | 10.45 | 89,578,624 | +0.10(+0.94%) |
Jan 27, 2003 | 10.10 | 10.51 | 10.09 | 10.35 | 86,774,840 | +0.02(+0.19%) |
Jan 24, 2003 | 10.72 | 10.75 | 10.27 | 10.33 | 93,329,184 | -0.53(-4.92%) |
Jan 23, 2003 | 10.77 | 10.94 | 10.55 | 10.87 | 79,701,152 | +0.27(+2.58%) |
Jan 22, 2003 | 10.57 | 10.88 | 10.53 | 10.59 | 92,312,768 | -0.03(-0.25%) |
Jan 21, 2003 | 10.60 | 10.81 | 10.58 | 10.62 | 88,066,648 | -0.03(-0.31%) |
Jan 17, 2003 | 11.01 | 11.05 | 10.61 | 10.65 | 104,271,568 | -0.56(-5.00%) |
Jan 16, 2003 | 11.37 | 11.43 | 11.15 | 11.21 | 83,492,520 | -0.10(-0.86%) |
Jan 15, 2003 | 11.69 | 11.74 | 11.30 | 11.31 | 153,046,016 | -0.29(-2.47%) |
Jan 14, 2003 | 11.45 | 11.63 | 11.30 | 11.60 | 123,600,760 | +0.27(+2.36%) |
Jan 13, 2003 | 11.63 | 11.72 | 11.23 | 11.33 | 102,585,760 | -0.03(-0.23%) |
Jan 10, 2003 | 11.11 | 11.41 | 10.99 | 11.35 | 84,374,856 | +0.23(+2.11%) |
Jan 09, 2003 | 11.00 | 11.33 | 10.99 | 11.12 | 90,047,640 | +0.25(+2.28%) |
Jan 08, 2003 | 11.19 | 11.28 | 10.81 | 10.87 | 85,486,400 | -0.44(-3.92%) |
Jan 07, 2003 | 11.41 | 11.50 | 11.08 | 11.32 | 97,965,456 | +0.12(+1.05%) |
Jan 06, 2003 | 10.88 | 11.38 | 10.82 | 11.20 | 87,626,024 | +0.42(+3.87%) |
Jan 03, 2003 | 10.87 | 10.98 | 10.65 | 10.78 | 77,127,648 | -0.10(-0.90%) |
Jan 02, 2003 | 10.44 | 10.90 | 10.21 | 10.88 | 87,657,936 | +0.73(+7.19%) |
Dec 31, 2002 | 10.24 | 10.31 | 10.05 | 10.15 | 76,690,544 | -0.12(-1.21%) |
Dec 30, 2002 | 10.72 | 10.79 | 10.26 | 10.27 | 87,138,600 | -0.42(-3.90%) |
Dec 27, 2002 | 10.81 | 10.98 | 10.62 | 10.69 | 47,947,972 | -0.19(-1.74%) |
Dec 26, 2002 | 11.01 | 11.24 | 10.84 | 10.88 | 46,010,096 | -0.06(-0.54%) |
Dec 24, 2002 | 11.09 | 11.18 | 10.94 | 10.94 | 33,010,170 | -0.28(-2.50%) |
Dec 23, 2002 | 10.99 | 11.34 | 10.97 | 11.22 | 54,384,340 | +0.13(+1.18%) |
Dec 20, 2002 | 11.18 | 11.35 | 11.05 | 11.09 | 105,996,952 | +0.01(+0.06%) |
Dec 19, 2002 | 11.07 | 11.39 | 10.85 | 11.08 | 91,235,280 | -0.08(-0.76%) |
Dec 18, 2002 | 11.43 | 11.47 | 11.09 | 11.17 | 82,929,768 | -0.50(-4.25%) |
Dec 17, 2002 | 11.86 | 11.93 | 11.57 | 11.66 | 80,073,200 | -0.22(-1.81%) |
Dec 16, 2002 | 11.53 | 11.89 | 11.47 | 11.88 | 78,622,136 | +0.42(+3.64%) |
Dec 13, 2002 | 11.63 | 11.73 | 11.45 | 11.46 | 82,032,096 | -0.40(-3.35%) |
Dec 12, 2002 | 12.00 | 12.11 | 11.70 | 11.86 | 83,301,816 | +0.02(+0.17%) |
Dec 11, 2002 | 11.69 | 12.00 | 11.58 | 11.84 | 85,281,120 | +0.02(+0.17%) |
Dec 10, 2002 | 11.62 | 12.06 | 11.55 | 11.82 | 89,869,208 | +0.29(+2.55%) |
Dec 09, 2002 | 12.03 | 12.06 | 11.50 | 11.52 | 110,345,696 | -0.67(-5.50%) |
Dec 06, 2002 | 12.13 | 12.40 | 11.98 | 12.20 | 109,912,288 | -0.16(-1.32%) |
Dec 05, 2002 | 13.08 | 13.13 | 12.31 | 12.36 | 134,926,704 | -0.46(-3.61%) |
Dec 04, 2002 | 12.64 | 13.07 | 12.58 | 12.82 | 115,127,720 | -0.42(-3.15%) |
Dec 03, 2002 | 13.62 | 13.63 | 13.13 | 13.24 | 82,325,896 | -0.48(-3.52%) |
Dec 02, 2002 | 14.26 | 14.40 | 13.54 | 13.72 | 127,366,520 | +0.11(+0.81%) |
Nov 29, 2002 | 13.81 | 13.88 | 13.43 | 13.61 | 31,708,382 | -0.01(-0.10%) |
Nov 27, 2002 | 13.41 | 13.75 | 13.30 | 13.62 | 78,108,632 | +0.46(+3.46%) |
Nov 26, 2002 | 13.37 | 13.49 | 13.04 | 13.17 | 108,705,920 | -0.18(-1.37%) |
Nov 25, 2002 | 13.07 | 13.40 | 12.97 | 13.35 | 82,357,352 | +0.28(+2.14%) |
Nov 22, 2002 | 12.91 | 13.29 | 12.78 | 13.07 | 91,377,808 | -0.10(-0.79%) |
Nov 21, 2002 | 12.64 | 13.28 | 12.61 | 13.17 | 139,520,464 | +0.69(+5.54%) |
Nov 20, 2002 | 11.89 | 12.49 | 11.78 | 12.48 | 99,623,640 | +0.65(+5.51%) |
Nov 19, 2002 | 11.93 | 12.11 | 11.74 | 11.83 | 78,738,424 | -0.26(-2.16%) |
Nov 18, 2002 | 12.44 | 12.50 | 12.05 | 12.09 | 80,964,888 | -0.16(-1.33%) |
Nov 15, 2002 | 12.05 | 12.33 | 11.80 | 12.25 | 112,723,288 | -0.27(-2.13%) |
Nov 14, 2002 | 12.30 | 12.57 | 12.12 | 12.52 | 99,608,608 | +0.71(+6.02%) |
Nov 13, 2002 | 11.48 | 11.88 | 11.43 | 11.81 | 101,164,000 | +0.21(+1.85%) |
Nov 12, 2002 | 11.42 | 11.93 | 11.41 | 11.60 | 83,829,128 | +0.29(+2.60%) |
Nov 11, 2002 | 11.71 | 11.84 | 11.26 | 11.30 | 62,717,772 | -0.53(-4.46%) |
Nov 08, 2002 | 11.97 | 12.31 | 11.76 | 11.83 | 76,323,712 | -0.19(-1.57%) |
Nov 07, 2002 | 12.18 | 12.44 | 11.86 | 12.02 | 102,004,296 | -0.46(-3.71%) |
Nov 06, 2002 | 12.05 | 12.53 | 11.89 | 12.48 | 124,711,704 | +0.52(+4.36%) |
Nov 05, 2002 | 11.97 | 12.23 | 11.54 | 11.96 | 109,746,736 | -0.27(-2.24%) |
Nov 04, 2002 | 12.30 | 12.53 | 12.01 | 12.23 | 124,214,616 | +0.31(+2.57%) |
Nov 01, 2002 | 11.15 | 12.05 | 11.02 | 11.93 | 130,436,192 | +0.65(+5.78%) |
Oct 31, 2002 | 11.15 | 11.41 | 10.96 | 11.28 | 118,381,336 | +0.20(+1.82%) |
Oct 30, 2002 | 10.81 | 11.33 | 10.68 | 11.07 | 123,914,064 | +0.38(+3.60%) |
Oct 29, 2002 | 10.88 | 11.03 | 10.46 | 10.69 | 121,280,872 | -0.27(-2.44%) |
Oct 28, 2002 | 11.17 | 11.26 | 10.78 | 10.96 | 131,922,384 | +0.14(+1.33%) |
Oct 25, 2002 | 10.23 | 10.82 | 10.16 | 10.81 | 107,118,160 | +0.63(+6.14%) |
Oct 24, 2002 | 10.66 | 10.86 | 10.15 | 10.19 | 132,489,752 | -0.35(-3.28%) |
Oct 23, 2002 | 9.823 | 10.61 | 9.790 | 10.53 | 140,841,120 | +0.68(+6.88%) |
Oct 22, 2002 | 9.679 | 10.08 | 9.607 | 9.855 | 113,821,952 | -0.22(-2.14%) |
Oct 21, 2002 | 9.269 | 10.12 | 9.223 | 10.07 | 134,928,080 | +0.65(+6.85%) |
Oct 18, 2002 | 9.282 | 9.451 | 8.923 | 9.425 | 112,494,840 | +0.15(+1.62%) |
Oct 17, 2002 | 9.269 | 9.314 | 9.066 | 9.275 | 158,434,064 | +0.45(+5.10%) |
Oct 16, 2002 | 8.819 | 9.203 | 8.747 | 8.825 | 238,127,088 | -1.94(-18.04%) |
Oct 15, 2002 | 10.39 | 10.79 | 9.855 | 10.77 | 167,431,360 | +0.93(+9.40%) |
Oct 14, 2002 | 9.725 | 9.901 | 9.516 | 9.842 | 74,005,656 | -0.08(-0.79%) |
Oct 11, 2002 | 9.379 | 9.940 | 9.223 | 9.920 | 119,297,280 | +0.68(+7.33%) |
Oct 10, 2002 | 8.793 | 9.399 | 8.793 | 9.242 | 128,115,216 | +0.47(+5.35%) |
Oct 09, 2002 | 8.473 | 9.001 | 8.441 | 8.773 | 125,427,568 | +0.16(+1.82%) |
Oct 08, 2002 | 9.151 | 9.184 | 8.532 | 8.617 | 131,021,344 | -0.39(-4.34%) |
Oct 07, 2002 | 8.949 | 9.295 | 8.890 | 9.008 | 87,316,264 | +0.07(+0.80%) |
Oct 04, 2002 | 9.223 | 9.340 | 8.858 | 8.936 | 100,400,264 | -0.08(-0.94%) |
Oct 03, 2002 | 9.314 | 9.510 | 8.995 | 9.021 | 94,227,016 | -0.30(-3.22%) |
Oct 02, 2002 | 9.627 | 9.914 | 9.282 | 9.321 | 120,254,640 | -0.24(-2.52%) |