Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.83 | 11.91 | 11.55 | 11.73 | 1,820,439 | -0.14(-1.19%) |
Sep 29, 2003 | 11.64 | 11.94 | 11.41 | 11.87 | 2,926,945 | +0.34(+2.98%) |
Sep 26, 2003 | 11.95 | 11.95 | 11.43 | 11.53 | 2,959,716 | -0.41(-3.40%) |
Sep 25, 2003 | 12.32 | 12.41 | 11.93 | 11.93 | 2,436,853 | -0.39(-3.15%) |
Sep 24, 2003 | 12.95 | 13.05 | 12.32 | 12.32 | 3,107,130 | -0.63(-4.90%) |
Sep 23, 2003 | 12.53 | 13.01 | 12.43 | 12.95 | 2,135,223 | +0.44(+3.52%) |
Sep 22, 2003 | 12.86 | 12.84 | 12.48 | 12.51 | 2,110,957 | -0.34(-2.67%) |
Sep 19, 2003 | 12.95 | 13.11 | 12.84 | 12.86 | 1,871,353 | -0.19(-1.42%) |
Sep 18, 2003 | 13.03 | 13.09 | 12.83 | 13.04 | 2,342,055 | +0.04(+0.34%) |
Sep 17, 2003 | 13.10 | 13.27 | 12.94 | 13.00 | 2,468,037 | -0.10(-0.74%) |
Sep 16, 2003 | 12.82 | 13.10 | 12.87 | 13.10 | 1,969,213 | +0.27(+2.13%) |
Sep 15, 2003 | 12.99 | 13.64 | 12.79 | 12.82 | 1,323,203 | -0.17(-1.29%) |
Sep 12, 2003 | 12.61 | 13.02 | 12.52 | 12.99 | 1,803,090 | +0.35(+2.79%) |
Sep 11, 2003 | 12.55 | 12.79 | 12.26 | 12.64 | 2,385,712 | +0.09(+0.70%) |
Sep 10, 2003 | 12.63 | 12.88 | 12.48 | 12.55 | 2,778,398 | -0.14(-1.11%) |
Sep 09, 2003 | 13.20 | 13.21 | 12.61 | 12.69 | 2,700,269 | -0.57(-4.32%) |
Sep 08, 2003 | 13.13 | 13.47 | 13.10 | 13.26 | 2,903,359 | +0.13(+1.01%) |
Sep 05, 2003 | 13.05 | 13.31 | 12.70 | 13.13 | 3,781,035 | +0.09(+0.68%) |
Sep 04, 2003 | 13.06 | 13.10 | 12.70 | 13.04 | 2,953,253 | -0.01(-0.07%) |
Sep 03, 2003 | 12.67 | 13.43 | 12.65 | 13.05 | 7,687,938 | +0.40(+3.14%) |
Sep 02, 2003 | 11.46 | 12.65 | 11.44 | 12.65 | 7,248,874 | +1.31(+11.50%) |
Aug 29, 2003 | 10.98 | 11.49 | 10.95 | 11.35 | 2,561,020 | +0.37(+3.37%) |
Aug 28, 2003 | 10.69 | 10.99 | 10.55 | 10.98 | 2,020,581 | +0.29(+2.72%) |
Aug 27, 2003 | 10.75 | 10.83 | 10.58 | 10.69 | 1,047,200 | -0.04(-0.41%) |
Aug 26, 2003 | 10.71 | 10.82 | 10.65 | 10.73 | 2,323,458 | -0.07(-0.65%) |
Aug 25, 2003 | 10.82 | 10.94 | 10.76 | 10.80 | 1,040,963 | -0.04(-0.32%) |
Aug 22, 2003 | 11.11 | 11.28 | 10.79 | 10.84 | 2,064,578 | -0.11(-0.97%) |
Aug 21, 2003 | 10.91 | 11.11 | 10.81 | 10.94 | 3,648,249 | +0.12(+1.14%) |
Aug 20, 2003 | 10.72 | 11.04 | 10.67 | 10.82 | 3,265,315 | +0.19(+1.74%) |
Aug 19, 2003 | 10.54 | 10.67 | 10.31 | 10.64 | 2,619,646 | +0.28(+2.73%) |
Aug 18, 2003 | 10.01 | 10.36 | 9.912 | 10.35 | 2,761,729 | +0.56(+5.77%) |
Aug 15, 2003 | 10.12 | 10.14 | 9.754 | 9.789 | 2,142,480 | -0.17(-1.68%) |
Aug 14, 2003 | 9.612 | 10.08 | 9.595 | 9.956 | 4,419,561 | +0.35(+3.67%) |
Aug 13, 2003 | 9.524 | 9.621 | 9.269 | 9.604 | 2,464,635 | +0.08(+0.83%) |
Aug 12, 2003 | 9.568 | 9.568 | 9.357 | 9.524 | 1,281,701 | +0.04(+0.47%) |
Aug 11, 2003 | 9.524 | 9.692 | 9.374 | 9.480 | 2,029,199 | -0.02(-0.19%) |
Aug 08, 2003 | 9.233 | 9.560 | 9.074 | 9.498 | 3,290,943 | +0.20(+2.18%) |
Aug 07, 2003 | 9.374 | 9.524 | 9.048 | 9.295 | 2,790,078 | +0.03(+0.29%) |
Aug 06, 2003 | 9.427 | 9.586 | 9.207 | 9.269 | 2,669,086 | -0.25(-2.59%) |
Aug 05, 2003 | 9.718 | 9.877 | 9.374 | 9.515 | 2,611,368 | -0.19(-1.91%) |
Aug 04, 2003 | 9.939 | 10.12 | 9.321 | 9.701 | 5,642,297 | -0.20(-2.05%) |
Aug 01, 2003 | 10.45 | 10.45 | 9.851 | 9.903 | 2,790,078 | -0.59(-5.63%) |
Jul 31, 2003 | 9.921 | 10.68 | 9.092 | 10.49 | 5,651,595 | +0.66(+6.73%) |
Jul 30, 2003 | 9.992 | 10.17 | 9.815 | 9.833 | 2,025,684 | -0.19(-1.93%) |
Jul 29, 2003 | 10.58 | 10.65 | 10.02 | 10.03 | 3,499,022 | -0.40(-3.81%) |
Jul 28, 2003 | 10.14 | 10.58 | 10.02 | 10.42 | 3,689,525 | +0.45(+4.51%) |
Jul 25, 2003 | 10.16 | 10.27 | 9.745 | 9.974 | 5,084,054 | -0.24(-2.33%) |
Jul 24, 2003 | 10.40 | 10.76 | 10.15 | 10.21 | 4,696,131 | -0.19(-1.86%) |
Jul 23, 2003 | 11.09 | 11.29 | 10.36 | 10.41 | 5,419,136 | -0.60(-5.45%) |
Jul 22, 2003 | 11.10 | 11.15 | 10.94 | 11.01 | 2,684,621 | -0.01(-0.08%) |
Jul 21, 2003 | 11.31 | 11.31 | 10.93 | 11.01 | 2,907,441 | -0.04(-0.40%) |
Jul 18, 2003 | 11.52 | 11.56 | 10.85 | 11.06 | 8,048,533 | -0.45(-3.91%) |
Jul 17, 2003 | 13.21 | 13.23 | 11.51 | 11.51 | 7,516,939 | -1.59(-12.12%) |
Jul 16, 2003 | 12.69 | 13.21 | 12.39 | 13.10 | 3,707,555 | +0.50(+3.99%) |
Jul 15, 2003 | 13.21 | 13.21 | 12.53 | 12.59 | 1,814,429 | -0.46(-3.51%) |
Jul 14, 2003 | 13.09 | 13.25 | 12.95 | 13.05 | 1,906,846 | +0.11(+0.82%) |
Jul 11, 2003 | 12.84 | 12.99 | 12.50 | 12.95 | 2,890,886 | +0.11(+0.82%) |
Jul 10, 2003 | 13.19 | 13.19 | 12.80 | 12.84 | 2,793,706 | -0.34(-2.61%) |
Jul 09, 2003 | 13.01 | 13.30 | 13.01 | 13.18 | 2,247,144 | +0.09(+0.67%) |
Jul 08, 2003 | 12.36 | 13.14 | 12.36 | 13.10 | 3,167,115 | +0.46(+3.63%) |
Jul 07, 2003 | 12.56 | 12.88 | 12.56 | 12.64 | 2,817,860 | +0.11(+0.92%) |
Jul 03, 2003 | 12.58 | 12.58 | 12.40 | 12.52 | 1,844,252 | -0.15(-1.18%) |
Jul 02, 2003 | 12.43 | 12.79 | 12.43 | 12.67 | 3,933,664 | -0.06(-0.49%) |
Jul 01, 2003 | 12.70 | 12.83 | 12.35 | 12.73 | 3,563,884 | -0.21(-1.63%) |
Jun 30, 2003 | 13.27 | 13.36 | 12.61 | 12.95 | 4,969,412 | -0.27(-2.07%) |
Jun 27, 2003 | 13.18 | 13.76 | 13.14 | 13.22 | 5,089,951 | +0.01(+0.07%) |
Jun 26, 2003 | 12.71 | 13.76 | 12.67 | 13.21 | 5,718,725 | +0.67(+5.34%) |
Jun 25, 2003 | 12.52 | 12.82 | 12.43 | 12.54 | 1,905,712 | -0.03(-0.21%) |
Jun 24, 2003 | 12.26 | 12.60 | 12.26 | 12.57 | 2,770,914 | +0.32(+2.59%) |
Jun 23, 2003 | 12.83 | 12.83 | 12.06 | 12.25 | 3,230,617 | -0.62(-4.80%) |
Jun 20, 2003 | 13.05 | 13.27 | 12.70 | 12.87 | 4,172,133 | -0.06(-0.48%) |
Jun 19, 2003 | 14.07 | 14.10 | 12.90 | 12.93 | 5,209,015 | -1.05(-7.51%) |
Jun 18, 2003 | 13.52 | 14.15 | 13.36 | 13.98 | 3,414,543 | +0.46(+3.39%) |
Jun 17, 2003 | 13.47 | 13.76 | 13.27 | 13.52 | 2,807,881 | -0.15(-1.10%) |
Jun 16, 2003 | 13.36 | 13.74 | 13.36 | 13.67 | 1,985,655 | +0.31(+2.31%) |
Jun 13, 2003 | 13.76 | 13.76 | 13.25 | 13.36 | 2,285,471 | -0.40(-2.88%) |
Jun 12, 2003 | 13.67 | 13.77 | 13.41 | 13.76 | 3,956,343 | +0.31(+2.29%) |
Jun 11, 2003 | 12.83 | 13.49 | 12.61 | 13.45 | 4,336,783 | +0.75(+5.90%) |
Jun 10, 2003 | 12.64 | 12.95 | 12.58 | 12.70 | 3,084,791 | +0.15(+1.19%) |
Jun 09, 2003 | 12.81 | 13.10 | 12.50 | 12.55 | 3,165,528 | -0.35(-2.73%) |
Jun 06, 2003 | 13.58 | 13.91 | 12.72 | 12.90 | 6,058,002 | -0.38(-2.86%) |
Jun 05, 2003 | 13.36 | 13.67 | 12.93 | 13.28 | 5,740,496 | -0.04(-0.27%) |
Jun 04, 2003 | 12.23 | 13.33 | 12.21 | 13.32 | 8,839,576 | +1.08(+8.87%) |
Jun 03, 2003 | 12.21 | 12.43 | 11.90 | 12.23 | 2,933,409 | +0.02(+0.14%) |
Jun 02, 2003 | 12.13 | 12.42 | 12.06 | 12.21 | 4,504,947 | +0.43(+3.67%) |
May 30, 2003 | 11.23 | 12.07 | 11.23 | 11.78 | 2,728,731 | -0.18(-1.48%) |
May 29, 2003 | 11.37 | 12.04 | 11.37 | 11.96 | 8,786,507 | +0.60(+5.28%) |
May 28, 2003 | 11.77 | 11.98 | 11.36 | 11.36 | 9,078,385 | -1.01(-8.20%) |
May 27, 2003 | 12.06 | 12.62 | 11.99 | 12.37 | 4,250,036 | +0.42(+3.54%) |
May 23, 2003 | 11.71 | 11.99 | 11.57 | 11.95 | 2,279,688 | +0.26(+2.26%) |
May 22, 2003 | 11.33 | 11.77 | 11.31 | 11.68 | 2,318,015 | +0.56(+4.99%) |
May 21, 2003 | 11.34 | 11.34 | 10.67 | 11.13 | 4,212,729 | -0.21(-1.87%) |
May 20, 2003 | 11.64 | 11.64 | 10.88 | 11.34 | 5,222,849 | -0.24(-2.06%) |
May 19, 2003 | 12.08 | 12.20 | 11.51 | 11.58 | 3,463,076 | -0.95(-7.60%) |
May 16, 2003 | 12.43 | 12.57 | 12.15 | 12.53 | 3,049,298 | +0.10(+0.78%) |
May 15, 2003 | 12.96 | 13.00 | 12.19 | 12.43 | 3,402,977 | -0.34(-2.62%) |
May 14, 2003 | 13.10 | 13.21 | 12.71 | 12.77 | 1,853,437 | -0.19(-1.43%) |
May 13, 2003 | 12.68 | 13.23 | 12.51 | 12.95 | 2,867,186 | +0.28(+2.23%) |
May 12, 2003 | 12.35 | 12.72 | 12.17 | 12.67 | 3,367,030 | +0.33(+2.64%) |
May 09, 2003 | 12.08 | 12.43 | 11.95 | 12.35 | 2,598,554 | +0.31(+2.56%) |
May 08, 2003 | 12.69 | 12.70 | 11.81 | 12.04 | 4,841,049 | -0.65(-5.14%) |
May 07, 2003 | 13.41 | 13.54 | 12.67 | 12.69 | 5,121,588 | -0.72(-5.39%) |
May 06, 2003 | 13.18 | 13.76 | 13.14 | 13.41 | 5,834,501 | +0.45(+3.47%) |
May 05, 2003 | 12.98 | 13.22 | 12.86 | 12.96 | 3,806,435 | -0.04(-0.34%) |
May 02, 2003 | 12.26 | 13.36 | 12.26 | 13.01 | 8,256,613 | +1.54(+13.46%) |
May 01, 2003 | 11.24 | 11.57 | 11.03 | 11.46 | 2,242,835 | +0.19(+1.64%) |
Apr 30, 2003 | 11.03 | 11.41 | 10.92 | 11.28 | 2,648,788 | +0.17(+1.51%) |
Apr 29, 2003 | 11.05 | 11.22 | 10.79 | 11.11 | 3,024,351 | +0.07(+0.64%) |
Apr 28, 2003 | 10.49 | 11.14 | 10.45 | 11.04 | 1,876,116 | +0.49(+4.60%) |
Apr 25, 2003 | 10.78 | 10.79 | 10.39 | 10.56 | 2,996,116 | -0.28(-2.60%) |
Apr 24, 2003 | 10.58 | 10.97 | 10.58 | 10.84 | 2,398,412 | -0.19(-1.68%) |
Apr 23, 2003 | 10.56 | 11.20 | 10.49 | 11.02 | 4,626,279 | +0.65(+6.29%) |
Apr 22, 2003 | 10.12 | 10.37 | 9.701 | 10.37 | 5,170,347 | +0.26(+2.53%) |
Apr 21, 2003 | 9.489 | 10.32 | 9.489 | 10.12 | 2,776,924 | -0.25(-2.38%) |
Apr 17, 2003 | 9.639 | 10.64 | 9.577 | 10.36 | 8,226,450 | +1.11(+12.01%) |
Apr 16, 2003 | 9.701 | 9.824 | 9.145 | 9.251 | 3,377,123 | -0.27(-2.87%) |
Apr 15, 2003 | 8.642 | 9.586 | 8.554 | 9.524 | 6,900,638 | +0.88(+10.20%) |
Apr 14, 2003 | 8.457 | 8.651 | 8.246 | 8.642 | 3,611,736 | +0.19(+2.19%) |
Apr 11, 2003 | 8.634 | 8.731 | 8.307 | 8.457 | 1,975,903 | -0.09(-1.03%) |
Apr 10, 2003 | 8.642 | 8.775 | 8.254 | 8.545 | 4,446,889 | -0.10(-1.12%) |
Apr 09, 2003 | 8.801 | 9.022 | 8.607 | 8.642 | 3,552,317 | -0.16(-1.80%) |
Apr 08, 2003 | 8.475 | 9.154 | 8.475 | 8.801 | 3,428,490 | -0.55(-5.85%) |
Apr 07, 2003 | 9.780 | 10.05 | 9.171 | 9.348 | 6,327,995 | +0.51(+5.79%) |
Apr 04, 2003 | 8.766 | 8.907 | 8.669 | 8.836 | 4,087,881 | +0.26(+2.98%) |
Apr 03, 2003 | 8.695 | 8.731 | 8.272 | 8.581 | 5,585,032 | +0.04(+0.41%) |
Apr 02, 2003 | 8.113 | 8.713 | 7.963 | 8.545 | 7,061,659 | +0.78(+10.11%) |
Apr 01, 2003 | 7.902 | 8.113 | 7.725 | 7.761 | 5,099,136 | -0.09(-1.12%) |
Mar 31, 2003 | 7.584 | 8.052 | 7.496 | 7.849 | 5,864,777 | -0.20(-2.52%) |
Mar 28, 2003 | 8.290 | 8.290 | 7.875 | 8.052 | 4,950,248 | -0.24(-2.87%) |
Mar 27, 2003 | 8.775 | 8.775 | 8.201 | 8.290 | 4,754,529 | -0.49(-5.53%) |
Mar 26, 2003 | 8.739 | 9.083 | 8.537 | 8.775 | 4,492,814 | +0.12(+1.43%) |
Mar 25, 2003 | 8.395 | 9.083 | 8.395 | 8.651 | 8,642,836 | +0.26(+3.05%) |
Mar 24, 2003 | 9.260 | 9.471 | 8.078 | 8.395 | 10,633,934 | -1.53(-15.38%) |
Mar 21, 2003 | 8.201 | 10.08 | 8.104 | 9.921 | 12,417,294 | +2.14(+27.55%) |
Mar 20, 2003 | 7.796 | 8.140 | 7.320 | 7.778 | 3,519,320 | -0.02(-0.23%) |
Mar 19, 2003 | 7.681 | 7.893 | 7.196 | 7.796 | 6,049,270 | +0.10(+1.26%) |
Mar 18, 2003 | 7.716 | 7.902 | 7.461 | 7.699 | 4,531,822 | +0.15(+1.99%) |
Mar 17, 2003 | 6.702 | 7.637 | 6.614 | 7.549 | 5,511,893 | +0.48(+6.73%) |
Mar 14, 2003 | 7.011 | 7.346 | 6.870 | 7.073 | 4,418,994 | +0.24(+3.48%) |
Mar 13, 2003 | 6.808 | 6.914 | 6.596 | 6.835 | 3,271,892 | +0.23(+3.47%) |
Mar 12, 2003 | 5.785 | 6.614 | 5.785 | 6.605 | 8,255,252 | +0.65(+10.96%) |
Mar 11, 2003 | 7.637 | 7.637 | 5.926 | 5.953 | 11,150,674 | -1.68(-22.06%) |
Mar 10, 2003 | 7.761 | 7.761 | 7.611 | 7.637 | 3,464,663 | -0.19(-2.48%) |
Mar 07, 2003 | 7.320 | 7.849 | 7.231 | 7.831 | 3,043,855 | +0.52(+7.12%) |
Mar 06, 2003 | 7.522 | 7.522 | 7.311 | 7.311 | 1,605,556 | -0.21(-2.81%) |
Mar 05, 2003 | 7.293 | 7.584 | 7.196 | 7.522 | 2,451,481 | +0.23(+3.14%) |
Mar 04, 2003 | 7.769 | 7.769 | 7.267 | 7.293 | 1,695,251 | -0.47(-6.02%) |
Mar 03, 2003 | 7.566 | 7.919 | 7.514 | 7.761 | 2,730,205 | +0.35(+4.76%) |
Feb 28, 2003 | 7.320 | 7.549 | 7.231 | 7.408 | 2,399,886 | +0.13(+1.82%) |
Feb 27, 2003 | 7.584 | 7.761 | 7.205 | 7.275 | 2,914,359 | -0.22(-2.94%) |
Feb 26, 2003 | 7.293 | 7.514 | 7.064 | 7.496 | 3,144,550 | +0.16(+2.16%) |
Feb 25, 2003 | 7.029 | 7.337 | 6.632 | 7.337 | 3,406,605 | +0.14(+1.96%) |
Feb 24, 2003 | 7.337 | 7.346 | 7.073 | 7.196 | 1,995,180 | -0.23(-3.09%) |
Feb 21, 2003 | 7.514 | 7.558 | 7.284 | 7.425 | 2,452,502 | -0.24(-3.11%) |
Feb 20, 2003 | 7.902 | 7.937 | 7.611 | 7.663 | 2,761,049 | -0.27(-3.44%) |
Feb 19, 2003 | 8.096 | 8.096 | 7.902 | 7.937 | 1,469,936 | -0.16(-1.96%) |
Feb 18, 2003 | 8.025 | 8.157 | 7.981 | 8.096 | 1,355,634 | +0.07(+0.88%) |
Feb 14, 2003 | 7.919 | 8.113 | 7.875 | 8.025 | 2,112,091 | +0.18(+2.25%) |
Feb 13, 2003 | 8.122 | 8.122 | 7.584 | 7.849 | 2,887,371 | -0.27(-3.37%) |
Feb 12, 2003 | 8.201 | 8.263 | 8.016 | 8.122 | 1,514,727 | -0.11(-1.39%) |
Feb 11, 2003 | 8.360 | 8.545 | 8.175 | 8.237 | 2,130,234 | -0.04(-0.43%) |
Feb 10, 2003 | 8.157 | 8.334 | 7.937 | 8.272 | 2,858,908 | +0.11(+1.41%) |
Feb 07, 2003 | 8.625 | 8.810 | 8.122 | 8.157 | 2,489,015 | -0.41(-4.84%) |
Feb 06, 2003 | 8.210 | 8.634 | 8.201 | 8.572 | 2,877,845 | +0.24(+2.86%) |
Feb 05, 2003 | 8.157 | 8.519 | 8.078 | 8.334 | 2,976,385 | +0.19(+2.38%) |
Feb 04, 2003 | 7.937 | 8.140 | 7.540 | 8.140 | 2,843,487 | +0.20(+2.56%) |
Feb 03, 2003 | 8.069 | 8.210 | 7.813 | 7.937 | 2,218,908 | -0.12(-1.53%) |
Jan 31, 2003 | 8.149 | 8.422 | 7.919 | 8.060 | 3,254,316 | -0.09(-1.08%) |
Jan 30, 2003 | 8.819 | 8.819 | 8.122 | 8.149 | 2,355,662 | -0.60(-6.85%) |
Jan 29, 2003 | 8.907 | 8.907 | 8.581 | 8.748 | 2,792,459 | -0.24(-2.65%) |
Jan 28, 2003 | 8.783 | 9.092 | 8.607 | 8.986 | 2,645,953 | +0.29(+3.35%) |
Jan 27, 2003 | 9.171 | 9.171 | 8.589 | 8.695 | 2,807,087 | -0.48(-5.19%) |
Jan 24, 2003 | 9.463 | 9.463 | 9.048 | 9.171 | 1,801,842 | -0.31(-3.26%) |
Jan 23, 2003 | 9.480 | 9.718 | 9.348 | 9.480 | 3,946,591 | +0.15(+1.61%) |
Jan 22, 2003 | 10.20 | 10.36 | 9.216 | 9.330 | 4,571,963 | -1.13(-10.79%) |
Jan 21, 2003 | 11.01 | 11.09 | 10.23 | 10.46 | 3,468,972 | -0.55(-4.97%) |
Jan 17, 2003 | 11.20 | 11.20 | 10.86 | 11.01 | 2,129,100 | -0.24(-2.12%) |
Jan 16, 2003 | 11.64 | 11.64 | 11.18 | 11.24 | 2,131,254 | +0.00(+0.00%) |
Jan 15, 2003 | 11.82 | 11.83 | 11.21 | 11.24 | 1,887,909 | -0.33(-2.82%) |
Jan 14, 2003 | 11.63 | 11.73 | 11.24 | 11.57 | 1,689,582 | -0.09(-0.76%) |
Jan 13, 2003 | 11.68 | 11.90 | 11.46 | 11.66 | 2,161,871 | +0.06(+0.53%) |
Jan 10, 2003 | 11.93 | 12.04 | 11.56 | 11.60 | 1,961,389 | -0.51(-4.22%) |
Jan 09, 2003 | 11.91 | 12.35 | 11.91 | 12.11 | 1,872,828 | +0.34(+2.85%) |
Jan 08, 2003 | 11.91 | 11.91 | 11.66 | 11.77 | 1,816,244 | -0.19(-1.55%) |
Jan 07, 2003 | 11.77 | 12.06 | 11.69 | 11.96 | 2,570,659 | +0.19(+1.57%) |
Jan 06, 2003 | 11.21 | 11.79 | 11.21 | 11.77 | 2,200,879 | +0.57(+5.12%) |
Jan 03, 2003 | 11.05 | 11.32 | 11.05 | 11.20 | 2,453,862 | +0.19(+1.68%) |
Jan 02, 2003 | 10.66 | 11.09 | 10.55 | 11.01 | 2,496,385 | +0.34(+3.22%) |
Dec 31, 2002 | 10.11 | 10.71 | 10.10 | 10.67 | 1,903,331 | +0.31(+2.98%) |
Dec 30, 2002 | 10.12 | 10.46 | 9.877 | 10.36 | 1,937,122 | +0.26(+2.53%) |
Dec 27, 2002 | 10.07 | 10.21 | 9.974 | 10.11 | 1,455,875 | +0.06(+0.61%) |
Dec 26, 2002 | 9.965 | 10.34 | 9.948 | 10.04 | 1,090,744 | +0.13(+1.34%) |
Dec 24, 2002 | 10.12 | 10.23 | 9.868 | 9.912 | 761,332 | -0.18(-1.75%) |
Dec 23, 2002 | 10.05 | 10.24 | 9.842 | 10.09 | 2,006,407 | +0.04(+0.35%) |
Dec 20, 2002 | 10.27 | 10.51 | 10.05 | 10.05 | 2,625,996 | -0.02(-0.17%) |
Dec 19, 2002 | 10.49 | 10.87 | 9.877 | 10.07 | 2,066,279 | -0.42(-4.03%) |
Dec 18, 2002 | 11.34 | 11.34 | 10.39 | 10.49 | 2,733,721 | -0.90(-7.89%) |
Dec 17, 2002 | 11.33 | 11.51 | 11.23 | 11.39 | 1,096,300 | +0.15(+1.33%) |
Dec 16, 2002 | 11.16 | 11.38 | 11.02 | 11.24 | 1,911,949 | +0.52(+4.85%) |
Dec 13, 2002 | 11.05 | 11.05 | 10.70 | 10.72 | 1,160,822 | -0.47(-4.18%) |
Dec 12, 2002 | 11.16 | 11.35 | 11.02 | 11.19 | 959,546 | -0.04(-0.31%) |
Dec 11, 2002 | 11.19 | 11.36 | 11.02 | 11.23 | 1,218,426 | -0.05(-0.47%) |
Dec 10, 2002 | 10.96 | 11.29 | 10.85 | 11.28 | 1,561,786 | +0.34(+3.06%) |
Dec 09, 2002 | 11.55 | 11.59 | 10.84 | 10.94 | 2,099,390 | -0.87(-7.39%) |
Dec 06, 2002 | 11.33 | 11.82 | 11.17 | 11.82 | 1,835,634 | +0.43(+3.80%) |
Dec 05, 2002 | 11.13 | 11.63 | 11.03 | 11.38 | 2,799,036 | +0.48(+4.45%) |
Dec 04, 2002 | 10.77 | 11.29 | 10.56 | 10.90 | 1,957,080 | +0.13(+1.23%) |
Dec 03, 2002 | 11.55 | 11.55 | 10.49 | 10.77 | 3,886,492 | -1.04(-8.81%) |
Dec 02, 2002 | 12.19 | 12.43 | 11.75 | 11.81 | 2,424,153 | -0.10(-0.81%) |
Nov 29, 2002 | 11.86 | 12.04 | 11.69 | 11.91 | 885,272 | +0.05(+0.45%) |
Nov 27, 2002 | 11.46 | 12.26 | 11.45 | 11.85 | 2,257,576 | +0.48(+4.19%) |
Nov 26, 2002 | 11.46 | 11.99 | 11.16 | 11.38 | 2,733,154 | -0.09(-0.77%) |
Nov 25, 2002 | 10.71 | 11.50 | 10.71 | 11.46 | 2,877,619 | +0.79(+7.44%) |
Nov 22, 2002 | 10.69 | 10.98 | 10.45 | 10.67 | 2,044,961 | -0.01(-0.08%) |
Nov 21, 2002 | 9.568 | 10.88 | 9.480 | 10.68 | 4,226,449 | +1.43(+15.44%) |
Nov 20, 2002 | 9.877 | 9.921 | 9.039 | 9.251 | 3,727,626 | -0.60(-6.09%) |
Nov 19, 2002 | 9.877 | 10.05 | 9.709 | 9.851 | 1,940,184 | +0.12(+1.27%) |
Nov 18, 2002 | 9.877 | 9.903 | 9.612 | 9.727 | 2,094,401 | +0.12(+1.29%) |
Nov 15, 2002 | 9.745 | 9.833 | 9.436 | 9.604 | 1,622,792 | -0.27(-2.77%) |
Nov 14, 2002 | 9.921 | 10.09 | 9.621 | 9.877 | 2,305,429 | +0.11(+1.08%) |
Nov 13, 2002 | 9.612 | 10.27 | 9.039 | 9.771 | 3,334,033 | +0.16(+1.65%) |
Nov 12, 2002 | 9.965 | 9.965 | 9.348 | 9.612 | 3,765,726 | -0.26(-2.59%) |
Nov 11, 2002 | 10.81 | 10.89 | 9.789 | 9.868 | 2,749,369 | -0.46(-4.44%) |
Nov 08, 2002 | 10.33 | 10.49 | 9.877 | 10.33 | 2,591,977 | -0.29(-2.74%) |
Nov 07, 2002 | 10.85 | 11.01 | 10.45 | 10.62 | 2,356,003 | -0.57(-5.12%) |
Nov 06, 2002 | 10.34 | 11.29 | 10.01 | 11.19 | 4,270,560 | +1.27(+12.80%) |
Nov 05, 2002 | 9.877 | 10.01 | 9.604 | 9.921 | 1,587,073 | +0.03(+0.27%) |
Nov 04, 2002 | 10.32 | 10.49 | 9.789 | 9.895 | 2,083,175 | +0.41(+4.37%) |
Nov 01, 2002 | 8.731 | 9.604 | 8.598 | 9.480 | 1,830,645 | +0.59(+6.65%) |
Oct 31, 2002 | 8.907 | 9.260 | 8.889 | 8.889 | 1,534,117 | +0.07(+0.80%) |
Oct 30, 2002 | 8.925 | 9.127 | 8.598 | 8.819 | 1,641,502 | -0.10(-1.09%) |
Oct 29, 2002 | 9.216 | 9.269 | 8.519 | 8.916 | 2,115,946 | -0.21(-2.32%) |
Oct 28, 2002 | 9.833 | 10.08 | 8.977 | 9.127 | 2,100,071 | -0.40(-4.17%) |
Oct 25, 2002 | 9.198 | 9.630 | 8.951 | 9.524 | 2,190,560 | +0.24(+2.56%) |
Oct 24, 2002 | 9.339 | 10.04 | 9.119 | 9.286 | 2,657,746 | +0.04(+0.38%) |
Oct 23, 2002 | 9.313 | 9.762 | 8.889 | 9.251 | 2,255,988 | -0.05(-0.57%) |
Oct 22, 2002 | 8.695 | 9.965 | 8.378 | 9.304 | 4,319,773 | +0.62(+7.11%) |
Oct 21, 2002 | 7.778 | 8.731 | 7.584 | 8.686 | 2,705,145 | +0.92(+11.80%) |
Oct 18, 2002 | 7.866 | 8.060 | 7.505 | 7.769 | 2,242,835 | -0.10(-1.23%) |
Oct 17, 2002 | 8.113 | 8.334 | 7.752 | 7.866 | 3,146,704 | +0.37(+4.94%) |
Oct 16, 2002 | 7.752 | 7.761 | 7.134 | 7.496 | 3,119,149 | -0.52(-6.49%) |
Oct 15, 2002 | 7.355 | 8.157 | 7.134 | 8.016 | 5,539,107 | +1.40(+21.20%) |
Oct 14, 2002 | 6.394 | 6.843 | 6.358 | 6.614 | 2,096,669 | -0.11(-1.57%) |
Oct 11, 2002 | 6.006 | 7.143 | 6.006 | 6.720 | 4,912,828 | +0.75(+12.56%) |
Oct 10, 2002 | 5.803 | 6.032 | 5.379 | 5.970 | 3,666,393 | +0.24(+4.15%) |
Oct 09, 2002 | 6.173 | 6.173 | 5.706 | 5.732 | 3,143,076 | -0.78(-12.04%) |
Oct 08, 2002 | 6.711 | 6.799 | 6.305 | 6.517 | 2,795,974 | +0.05(+0.82%) |
Oct 07, 2002 | 6.923 | 7.011 | 6.305 | 6.464 | 3,125,953 | -0.46(-6.62%) |
Oct 04, 2002 | 7.902 | 7.937 | 6.870 | 6.923 | 2,165,840 | -0.75(-9.77%) |
Oct 03, 2002 | 7.849 | 7.884 | 7.558 | 7.672 | 2,990,560 | -0.38(-4.71%) |
Oct 02, 2002 | 8.598 | 8.616 | 7.761 | 8.052 | 2,850,064 | -0.63(-7.31%) |