Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.88 | 11.90 | 11.74 | 11.90 | 3,091,493 | +0.14(+1.17%) |
Sep 29, 2003 | 11.80 | 11.83 | 11.71 | 11.76 | 1,574,739 | -0.04(-0.30%) |
Sep 26, 2003 | 11.74 | 11.82 | 11.74 | 11.80 | 2,774,576 | +0.02(+0.16%) |
Sep 25, 2003 | 11.80 | 11.80 | 11.72 | 11.78 | 4,243,920 | +0.15(+1.32%) |
Sep 24, 2003 | 11.87 | 11.87 | 11.63 | 11.63 | 2,696,897 | -0.26(-2.19%) |
Sep 23, 2003 | 11.93 | 12.01 | 11.89 | 11.89 | 2,855,173 | -0.02(-0.14%) |
Sep 22, 2003 | 11.82 | 11.94 | 11.81 | 11.90 | 1,987,571 | -0.10(-0.80%) |
Sep 19, 2003 | 11.98 | 12.08 | 11.96 | 12.00 | 2,274,583 | +0.02(+0.14%) |
Sep 18, 2003 | 11.87 | 12.02 | 11.92 | 11.98 | 2,982,450 | +0.11(+0.95%) |
Sep 17, 2003 | 11.76 | 11.88 | 11.75 | 11.87 | 1,951,831 | +0.13(+1.07%) |
Sep 16, 2003 | 11.66 | 11.78 | 11.60 | 11.74 | 2,164,446 | +0.08(+0.73%) |
Sep 15, 2003 | 11.80 | 11.81 | 11.65 | 11.66 | 2,852,985 | -0.18(-1.53%) |
Sep 12, 2003 | 11.78 | 11.88 | 11.74 | 11.84 | 1,681,959 | +0.01(+0.07%) |
Sep 11, 2003 | 11.86 | 11.90 | 11.78 | 11.83 | 3,307,026 | -0.01(-0.12%) |
Sep 10, 2003 | 11.88 | 11.92 | 11.80 | 11.85 | 3,285,509 | +0.11(+0.93%) |
Sep 09, 2003 | 11.79 | 11.83 | 11.71 | 11.74 | 3,798,996 | +0.05(+0.45%) |
Sep 08, 2003 | 11.63 | 11.83 | 11.59 | 11.68 | 6,992,968 | -0.11(-0.91%) |
Sep 05, 2003 | 11.54 | 11.79 | 11.54 | 11.79 | 10,603,054 | +0.36(+3.17%) |
Sep 04, 2003 | 11.35 | 11.46 | 11.32 | 11.43 | 6,633,747 | +0.13(+1.12%) |
Sep 03, 2003 | 11.06 | 11.36 | 11.04 | 11.30 | 11,033,391 | +0.40(+3.70%) |
Sep 02, 2003 | 10.91 | 10.95 | 10.82 | 10.90 | 11,839,360 | +0.03(+0.25%) |
Aug 29, 2003 | 11.09 | 11.17 | 10.75 | 10.87 | 4,170,982 | -0.30(-2.70%) |
Aug 28, 2003 | 11.11 | 11.23 | 11.09 | 11.17 | 6,888,301 | +0.07(+0.67%) |
Aug 27, 2003 | 10.92 | 11.16 | 10.86 | 11.10 | 8,383,903 | +0.28(+2.61%) |
Aug 26, 2003 | 10.63 | 10.89 | 10.60 | 10.82 | 6,497,716 | +0.22(+2.04%) |
Aug 25, 2003 | 10.53 | 10.66 | 10.49 | 10.60 | 2,699,085 | +0.06(+0.55%) |
Aug 22, 2003 | 10.57 | 10.60 | 10.49 | 10.54 | 5,991,159 | -0.23(-2.16%) |
Aug 21, 2003 | 10.84 | 10.89 | 10.77 | 10.78 | 6,638,852 | -0.36(-3.20%) |
Aug 20, 2003 | 11.08 | 11.13 | 11.04 | 11.13 | 3,177,925 | -0.11(-0.98%) |
Aug 19, 2003 | 11.29 | 11.37 | 11.21 | 11.24 | 4,716,561 | -0.18(-1.61%) |
Aug 18, 2003 | 11.48 | 11.48 | 11.37 | 11.43 | 3,621,755 | -0.10(-0.83%) |
Aug 15, 2003 | 11.53 | 11.54 | 11.43 | 11.52 | 2,489,022 | -0.12(-1.01%) |
Aug 14, 2003 | 11.52 | 11.74 | 11.51 | 11.64 | 6,331,782 | +0.26(+2.29%) |
Aug 13, 2003 | 11.48 | 11.57 | 11.34 | 11.38 | 12,787,194 | +0.16(+1.47%) |
Aug 12, 2003 | 11.13 | 11.28 | 11.08 | 11.21 | 4,718,384 | +0.16(+1.49%) |
Aug 11, 2003 | 10.98 | 11.07 | 10.93 | 11.05 | 1,388,382 | -0.09(-0.84%) |
Aug 08, 2003 | 11.12 | 11.20 | 11.06 | 11.14 | 2,821,621 | +0.12(+1.09%) |
Aug 07, 2003 | 10.69 | 11.04 | 10.67 | 11.02 | 5,164,767 | +0.32(+2.94%) |
Aug 06, 2003 | 10.75 | 10.77 | 10.66 | 10.71 | 5,102,040 | -0.07(-0.64%) |
Aug 05, 2003 | 10.82 | 10.97 | 10.76 | 10.78 | 2,673,192 | -0.01(-0.08%) |
Aug 04, 2003 | 10.81 | 10.84 | 10.67 | 10.78 | 2,809,951 | -0.02(-0.18%) |
Aug 01, 2003 | 11.01 | 11.01 | 10.80 | 10.80 | 3,276,757 | -0.22(-2.04%) |
Jul 31, 2003 | 11.09 | 11.17 | 11.00 | 11.03 | 3,712,564 | -0.20(-1.78%) |
Jul 30, 2003 | 11.13 | 11.27 | 11.11 | 11.23 | 3,461,656 | +0.03(+0.27%) |
Jul 29, 2003 | 10.93 | 11.29 | 10.91 | 11.20 | 4,473,311 | +0.11(+0.96%) |
Jul 28, 2003 | 11.17 | 11.18 | 10.86 | 11.09 | 3,573,981 | -0.23(-2.01%) |
Jul 25, 2003 | 11.24 | 11.32 | 11.16 | 11.32 | 2,383,626 | +0.19(+1.75%) |
Jul 24, 2003 | 11.16 | 11.34 | 11.12 | 11.12 | 4,984,974 | +0.06(+0.55%) |
Jul 23, 2003 | 10.94 | 11.16 | 10.81 | 11.06 | 3,572,887 | +0.43(+3.99%) |
Jul 22, 2003 | 10.84 | 10.86 | 10.64 | 10.64 | 3,056,848 | -0.04(-0.38%) |
Jul 21, 2003 | 10.83 | 10.83 | 10.62 | 10.68 | 2,511,633 | -0.15(-1.39%) |
Jul 18, 2003 | 10.81 | 10.88 | 10.68 | 10.83 | 3,281,498 | +0.07(+0.61%) |
Jul 17, 2003 | 10.74 | 10.79 | 10.69 | 10.77 | 5,522,895 | -0.15(-1.33%) |
Jul 16, 2003 | 10.98 | 11.00 | 10.84 | 10.91 | 6,449,577 | -0.00(-0.02%) |
Jul 15, 2003 | 11.12 | 11.14 | 10.87 | 10.91 | 9,967,031 | -0.53(-4.67%) |
Jul 14, 2003 | 11.38 | 11.58 | 11.34 | 11.45 | 5,676,430 | -0.10(-0.83%) |
Jul 11, 2003 | 11.44 | 11.62 | 11.43 | 11.54 | 6,838,339 | +0.07(+0.60%) |
Jul 10, 2003 | 11.42 | 11.54 | 11.42 | 11.48 | 9,947,703 | -0.19(-1.67%) |
Jul 09, 2003 | 11.24 | 11.79 | 11.05 | 11.67 | 31,068,472 | +0.18(+1.58%) |
Jul 08, 2003 | 11.38 | 11.59 | 11.13 | 11.49 | 19,662,002 | +0.03(+0.24%) |
Jul 07, 2003 | 11.60 | 11.79 | 11.46 | 11.46 | 10,092,485 | -0.01(-0.05%) |
Jul 03, 2003 | 11.52 | 11.60 | 11.43 | 11.47 | 4,354,786 | +0.23(+2.05%) |
Jul 02, 2003 | 11.13 | 11.24 | 11.05 | 11.24 | 5,588,175 | +0.18(+1.61%) |
Jul 01, 2003 | 11.04 | 11.09 | 10.90 | 11.06 | 5,382,488 | -0.12(-1.08%) |
Jun 30, 2003 | 11.30 | 11.33 | 11.14 | 11.18 | 4,978,774 | -0.02(-0.22%) |
Jun 27, 2003 | 11.31 | 11.39 | 11.16 | 11.20 | 3,025,484 | -0.19(-1.71%) |
Jun 26, 2003 | 11.26 | 11.42 | 11.26 | 11.40 | 3,167,349 | +0.01(+0.12%) |
Jun 25, 2003 | 11.47 | 11.54 | 11.36 | 11.38 | 3,308,850 | -0.16(-1.35%) |
Jun 24, 2003 | 11.55 | 11.61 | 11.48 | 11.54 | 3,023,661 | -0.05(-0.45%) |
Jun 23, 2003 | 11.67 | 11.69 | 11.56 | 11.59 | 5,879,928 | -0.26(-2.15%) |
Jun 20, 2003 | 11.99 | 12.00 | 11.79 | 11.85 | 6,254,102 | -0.26(-2.15%) |
Jun 19, 2003 | 12.49 | 12.49 | 12.06 | 12.11 | 5,171,332 | -0.38(-3.05%) |
Jun 18, 2003 | 12.42 | 12.64 | 12.40 | 12.49 | 5,993,712 | -0.03(-0.26%) |
Jun 17, 2003 | 12.46 | 12.61 | 12.41 | 12.52 | 7,498,796 | +0.20(+1.62%) |
Jun 16, 2003 | 12.23 | 12.36 | 12.21 | 12.32 | 3,092,952 | +0.20(+1.67%) |
Jun 13, 2003 | 12.27 | 12.28 | 12.09 | 12.12 | 2,165,905 | -0.18(-1.45%) |
Jun 12, 2003 | 12.33 | 12.33 | 12.22 | 12.30 | 2,806,669 | -0.07(-0.58%) |
Jun 11, 2003 | 12.13 | 12.39 | 12.08 | 12.37 | 3,202,724 | +0.21(+1.69%) |
Jun 10, 2003 | 12.20 | 12.24 | 12.09 | 12.16 | 2,836,574 | +0.15(+1.28%) |
Jun 09, 2003 | 12.04 | 12.28 | 11.96 | 12.01 | 2,899,301 | -0.26(-2.15%) |
Jun 06, 2003 | 12.35 | 12.50 | 12.27 | 12.27 | 8,406,879 | +0.09(+0.74%) |
Jun 05, 2003 | 11.69 | 12.23 | 11.67 | 12.18 | 9,895,552 | +0.61(+5.26%) |
Jun 04, 2003 | 11.32 | 11.60 | 11.29 | 11.57 | 3,695,423 | +0.15(+1.34%) |
Jun 03, 2003 | 11.29 | 11.42 | 11.26 | 11.42 | 3,660,413 | +0.18(+1.59%) |
Jun 02, 2003 | 11.31 | 11.59 | 11.19 | 11.24 | 4,879,943 | -0.07(-0.58%) |
May 30, 2003 | 11.30 | 11.34 | 11.26 | 11.31 | 3,233,723 | -0.07(-0.65%) |
May 29, 2003 | 11.35 | 11.53 | 11.32 | 11.38 | 2,514,551 | -0.05(-0.46%) |
May 28, 2003 | 11.49 | 11.56 | 11.41 | 11.43 | 2,266,560 | -0.03(-0.24%) |
May 27, 2003 | 11.16 | 11.52 | 11.14 | 11.46 | 2,671,004 | +0.26(+2.33%) |
May 23, 2003 | 11.21 | 11.29 | 11.11 | 11.20 | 4,850,768 | -0.25(-2.16%) |
May 22, 2003 | 11.16 | 11.50 | 11.15 | 11.45 | 6,273,796 | +0.23(+2.03%) |
May 21, 2003 | 11.18 | 11.28 | 11.04 | 11.22 | 6,940,088 | -0.05(-0.44%) |
May 20, 2003 | 11.32 | 11.41 | 11.27 | 11.27 | 7,564,805 | -0.19(-1.67%) |
May 19, 2003 | 11.93 | 11.94 | 11.46 | 11.46 | 9,671,995 | -0.58(-4.78%) |
May 16, 2003 | 12.00 | 12.08 | 11.98 | 12.04 | 5,728,581 | +0.21(+1.81%) |
May 15, 2003 | 11.79 | 11.86 | 11.74 | 11.82 | 5,156,379 | +0.25(+2.18%) |
May 14, 2003 | 11.69 | 11.69 | 11.54 | 11.57 | 2,978,439 | +0.14(+1.20%) |
May 13, 2003 | 11.35 | 11.50 | 11.30 | 11.43 | 5,447,404 | +0.08(+0.72%) |
May 12, 2003 | 11.15 | 11.42 | 11.15 | 11.35 | 4,897,083 | +0.22(+2.00%) |
May 09, 2003 | 10.98 | 11.19 | 10.93 | 11.13 | 4,517,804 | +0.05(+0.44%) |
May 08, 2003 | 11.11 | 11.17 | 11.01 | 11.08 | 6,441,189 | -0.07(-0.61%) |
May 07, 2003 | 11.38 | 11.38 | 11.15 | 11.15 | 9,127,875 | -0.23(-2.02%) |
May 06, 2003 | 11.42 | 11.51 | 11.37 | 11.38 | 22,502,224 | -0.43(-3.60%) |
May 05, 2003 | 11.51 | 11.97 | 11.49 | 11.80 | 25,055,796 | +0.42(+3.71%) |
May 02, 2003 | 11.09 | 11.41 | 11.08 | 11.38 | 12,891,861 | +0.21(+1.84%) |
May 01, 2003 | 10.93 | 11.20 | 10.93 | 11.18 | 13,751,804 | +0.24(+2.23%) |
Apr 30, 2003 | 10.79 | 10.99 | 10.78 | 10.93 | 12,316,012 | +0.24(+2.23%) |
Apr 29, 2003 | 10.68 | 10.69 | 10.32 | 10.69 | 6,291,665 | +0.01(+0.10%) |
Apr 28, 2003 | 10.50 | 10.69 | 10.47 | 10.68 | 4,862,438 | +0.27(+2.61%) |
Apr 25, 2003 | 10.48 | 10.50 | 10.28 | 10.41 | 6,092,908 | -0.07(-0.63%) |
Apr 24, 2003 | 10.37 | 10.56 | 10.32 | 10.48 | 10,152,659 | +0.10(+1.00%) |
Apr 23, 2003 | 9.995 | 10.38 | 9.995 | 10.37 | 8,922,553 | +0.42(+4.27%) |
Apr 22, 2003 | 9.501 | 9.956 | 9.501 | 9.948 | 3,724,963 | +0.40(+4.16%) |
Apr 21, 2003 | 9.597 | 9.699 | 9.551 | 9.551 | 1,783,708 | -0.07(-0.74%) |
Apr 17, 2003 | 9.523 | 9.625 | 9.446 | 9.622 | 2,029,875 | +0.16(+1.71%) |
Apr 16, 2003 | 9.611 | 9.652 | 9.460 | 9.460 | 2,256,713 | -0.26(-2.71%) |
Apr 15, 2003 | 9.773 | 9.841 | 9.715 | 9.723 | 2,691,426 | +0.02(+0.20%) |
Apr 14, 2003 | 9.597 | 9.715 | 9.553 | 9.704 | 1,836,953 | +0.24(+2.58%) |
Apr 11, 2003 | 9.529 | 9.600 | 9.405 | 9.460 | 5,095,476 | -0.06(-0.63%) |
Apr 10, 2003 | 9.816 | 9.816 | 9.487 | 9.520 | 5,906,915 | -0.30(-3.02%) |
Apr 09, 2003 | 9.954 | 9.984 | 9.773 | 9.816 | 5,829,965 | -0.14(-1.38%) |
Apr 08, 2003 | 9.948 | 9.981 | 9.844 | 9.954 | 2,845,691 | +0.08(+0.81%) |
Apr 07, 2003 | 9.918 | 10.00 | 9.871 | 9.874 | 7,550,217 | +0.30(+3.12%) |
Apr 04, 2003 | 9.636 | 9.677 | 9.460 | 9.575 | 5,015,244 | +0.16(+1.66%) |
Apr 03, 2003 | 9.381 | 9.518 | 9.350 | 9.419 | 7,238,406 | -0.38(-3.92%) |
Apr 02, 2003 | 9.775 | 9.907 | 9.742 | 9.803 | 5,824,860 | +0.12(+1.25%) |
Apr 01, 2003 | 9.504 | 9.707 | 9.446 | 9.682 | 2,498,504 | +0.27(+2.91%) |
Mar 31, 2003 | 9.446 | 9.526 | 9.257 | 9.408 | 1,909,162 | -0.08(-0.81%) |
Mar 28, 2003 | 9.419 | 9.583 | 9.391 | 9.485 | 1,941,620 | -0.13(-1.40%) |
Mar 27, 2003 | 9.616 | 9.734 | 9.512 | 9.619 | 1,859,199 | -0.18(-1.87%) |
Mar 26, 2003 | 9.674 | 9.882 | 9.641 | 9.803 | 2,480,999 | +0.16(+1.68%) |
Mar 25, 2003 | 9.446 | 9.734 | 9.413 | 9.641 | 1,782,614 | +0.24(+2.54%) |
Mar 24, 2003 | 9.542 | 9.597 | 9.402 | 9.402 | 2,626,146 | -0.37(-3.81%) |
Mar 21, 2003 | 9.723 | 9.858 | 9.652 | 9.775 | 4,379,586 | +0.29(+3.06%) |
Mar 20, 2003 | 9.391 | 9.597 | 9.317 | 9.485 | 5,248,282 | +0.02(+0.26%) |
Mar 19, 2003 | 9.323 | 9.474 | 9.285 | 9.460 | 8,258,449 | +0.49(+5.41%) |
Mar 18, 2003 | 8.934 | 9.010 | 8.840 | 8.975 | 4,089,291 | +0.04(+0.49%) |
Mar 17, 2003 | 8.583 | 9.145 | 8.563 | 8.931 | 5,371,912 | +0.29(+3.33%) |
Mar 14, 2003 | 8.676 | 8.744 | 8.618 | 8.643 | 5,877,011 | -0.04(-0.47%) |
Mar 13, 2003 | 8.404 | 8.684 | 8.289 | 8.684 | 5,751,921 | +0.46(+5.64%) |
Mar 12, 2003 | 8.185 | 8.248 | 8.064 | 8.221 | 6,201,587 | -0.21(-2.50%) |
Mar 11, 2003 | 8.363 | 8.555 | 8.344 | 8.432 | 4,984,245 | -0.14(-1.63%) |
Mar 10, 2003 | 8.580 | 8.720 | 8.555 | 8.572 | 3,197,619 | -0.32(-3.64%) |
Mar 07, 2003 | 8.816 | 8.947 | 8.788 | 8.895 | 1,679,041 | +0.07(+0.75%) |
Mar 06, 2003 | 8.753 | 8.939 | 8.722 | 8.829 | 1,531,341 | -0.11(-1.23%) |
Mar 05, 2003 | 8.956 | 9.054 | 8.870 | 8.939 | 1,588,233 | +0.04(+0.43%) |
Mar 04, 2003 | 9.038 | 9.038 | 8.901 | 8.901 | 1,468,614 | -0.14(-1.52%) |
Mar 03, 2003 | 9.068 | 9.131 | 8.966 | 9.038 | 3,382,882 | +0.23(+2.62%) |
Feb 28, 2003 | 8.673 | 8.884 | 8.659 | 8.807 | 2,821,986 | +0.10(+1.17%) |
Feb 27, 2003 | 8.706 | 8.791 | 8.511 | 8.706 | 5,495,543 | -0.09(-1.00%) |
Feb 26, 2003 | 8.802 | 8.964 | 8.761 | 8.794 | 3,546,264 | -0.23(-2.52%) |
Feb 25, 2003 | 8.980 | 9.049 | 8.810 | 9.021 | 3,934,661 | -0.10(-1.05%) |
Feb 24, 2003 | 9.309 | 9.353 | 9.101 | 9.117 | 3,125,774 | -0.32(-3.43%) |
Feb 21, 2003 | 9.446 | 9.556 | 9.241 | 9.441 | 2,694,709 | -0.00(-0.03%) |
Feb 20, 2003 | 9.446 | 9.474 | 9.320 | 9.444 | 1,675,759 | +0.01(+0.09%) |
Feb 19, 2003 | 9.515 | 9.515 | 9.350 | 9.435 | 2,905,500 | -0.20(-2.08%) |
Feb 18, 2003 | 9.446 | 9.699 | 9.438 | 9.636 | 2,809,586 | +0.16(+1.71%) |
Feb 14, 2003 | 9.301 | 9.540 | 9.296 | 9.474 | 2,315,064 | +0.18(+1.89%) |
Feb 13, 2003 | 9.285 | 9.309 | 9.145 | 9.298 | 2,951,452 | -0.09(-0.99%) |
Feb 12, 2003 | 9.364 | 9.474 | 9.364 | 9.391 | 2,820,527 | -0.02(-0.17%) |
Feb 11, 2003 | 9.460 | 9.501 | 9.345 | 9.408 | 2,303,394 | +0.08(+0.82%) |
Feb 10, 2003 | 9.350 | 9.391 | 9.197 | 9.331 | 3,089,305 | +0.15(+1.61%) |
Feb 07, 2003 | 9.153 | 9.232 | 9.117 | 9.183 | 3,628,685 | -0.13(-1.44%) |
Feb 06, 2003 | 9.943 | 9.943 | 9.139 | 9.317 | 3,699,800 | +0.04(+0.44%) |
Feb 05, 2003 | 9.339 | 9.378 | 9.145 | 9.276 | 3,111,551 | +0.09(+0.92%) |
Feb 04, 2003 | 9.186 | 9.317 | 9.158 | 9.191 | 4,452,524 | -0.20(-2.10%) |
Feb 03, 2003 | 9.350 | 9.419 | 9.323 | 9.389 | 2,849,338 | -0.03(-0.29%) |
Jan 31, 2003 | 9.350 | 9.542 | 9.205 | 9.416 | 5,484,967 | +0.16(+1.75%) |
Jan 30, 2003 | 9.243 | 9.438 | 9.194 | 9.254 | 11,163,221 | +0.35(+3.91%) |
Jan 29, 2003 | 8.456 | 8.906 | 8.407 | 8.906 | 3,949,614 | +0.50(+5.94%) |
Jan 28, 2003 | 8.286 | 8.481 | 8.141 | 8.407 | 2,886,536 | +0.17(+2.10%) |
Jan 27, 2003 | 8.207 | 8.275 | 8.100 | 8.234 | 2,392,744 | -0.14(-1.70%) |
Jan 24, 2003 | 8.550 | 8.588 | 8.363 | 8.377 | 2,577,278 | -0.29(-3.29%) |
Jan 23, 2003 | 8.843 | 8.887 | 8.552 | 8.662 | 2,917,900 | -0.11(-1.25%) |
Jan 22, 2003 | 8.821 | 8.912 | 8.761 | 8.772 | 2,496,681 | -0.20(-2.23%) |
Jan 21, 2003 | 9.021 | 9.087 | 8.972 | 8.972 | 1,519,671 | -0.23(-2.47%) |
Jan 17, 2003 | 9.142 | 9.257 | 9.142 | 9.200 | 3,818,324 | +0.02(+0.21%) |
Jan 16, 2003 | 9.175 | 9.216 | 9.117 | 9.180 | 1,688,159 | +0.00(+0.00%) |
Jan 15, 2003 | 9.200 | 9.265 | 9.136 | 9.180 | 2,916,806 | +0.01(+0.12%) |
Jan 14, 2003 | 9.180 | 9.232 | 9.084 | 9.169 | 1,074,382 | -0.01(-0.09%) |
Jan 13, 2003 | 9.189 | 9.227 | 9.046 | 9.178 | 1,420,110 | -0.07(-0.71%) |
Jan 10, 2003 | 9.189 | 9.320 | 9.189 | 9.243 | 1,924,479 | +0.16(+1.72%) |
Jan 09, 2003 | 9.246 | 9.246 | 8.733 | 9.087 | 7,886,463 | -0.01(-0.15%) |
Jan 08, 2003 | 9.032 | 9.104 | 9.008 | 9.101 | 3,729,704 | -0.21(-2.30%) |
Jan 07, 2003 | 9.391 | 9.419 | 9.285 | 9.315 | 4,309,565 | -0.29(-3.00%) |
Jan 06, 2003 | 9.583 | 9.652 | 9.540 | 9.603 | 3,145,832 | +0.02(+0.20%) |
Jan 03, 2003 | 9.567 | 9.630 | 9.556 | 9.583 | 2,238,479 | +0.02(+0.20%) |
Jan 02, 2003 | 9.578 | 9.581 | 9.490 | 9.564 | 3,070,706 | -0.06(-0.60%) |
Dec 31, 2002 | 9.693 | 9.707 | 9.597 | 9.622 | 2,619,582 | +0.01(+0.14%) |
Dec 30, 2002 | 9.625 | 9.677 | 9.553 | 9.608 | 1,663,360 | -0.01(-0.06%) |
Dec 27, 2002 | 9.690 | 9.690 | 9.548 | 9.614 | 4,115,913 | -0.22(-2.23%) |
Dec 26, 2002 | 9.885 | 10.05 | 9.803 | 9.833 | 4,599,859 | -0.33(-3.21%) |
Dec 24, 2002 | 9.981 | 10.17 | 9.981 | 10.16 | 1,720,616 | +0.25(+2.55%) |
Dec 23, 2002 | 9.693 | 9.954 | 9.693 | 9.907 | 1,903,692 | +0.12(+1.23%) |
Dec 20, 2002 | 9.679 | 9.899 | 9.638 | 9.786 | 2,961,298 | +0.08(+0.79%) |
Dec 19, 2002 | 9.570 | 9.756 | 9.570 | 9.710 | 2,307,406 | +0.05(+0.57%) |
Dec 18, 2002 | 9.564 | 9.721 | 9.564 | 9.655 | 3,859,899 | -0.25(-2.49%) |
Dec 17, 2002 | 10.12 | 10.14 | 9.786 | 9.902 | 3,545,900 | -0.21(-2.09%) |
Dec 16, 2002 | 9.902 | 10.14 | 9.885 | 10.11 | 1,554,317 | +0.17(+1.74%) |
Dec 13, 2002 | 9.912 | 10.12 | 9.912 | 9.940 | 2,528,409 | -0.10(-0.96%) |
Dec 12, 2002 | 9.973 | 10.13 | 9.965 | 10.04 | 1,909,527 | +0.06(+0.58%) |
Dec 11, 2002 | 9.866 | 10.04 | 9.866 | 9.978 | 3,460,562 | +0.18(+1.79%) |
Dec 10, 2002 | 9.893 | 9.921 | 9.679 | 9.803 | 3,465,303 | -0.06(-0.58%) |
Dec 09, 2002 | 9.962 | 10.01 | 9.822 | 9.860 | 3,145,103 | -0.04(-0.42%) |
Dec 06, 2002 | 9.954 | 10.05 | 9.880 | 9.902 | 5,449,956 | -0.21(-2.04%) |
Dec 05, 2002 | 10.31 | 10.31 | 10.09 | 10.11 | 6,622,076 | -0.31(-3.00%) |
Dec 04, 2002 | 10.35 | 10.46 | 10.31 | 10.42 | 3,114,834 | +0.10(+0.98%) |
Dec 03, 2002 | 10.49 | 10.55 | 10.32 | 10.32 | 1,949,278 | -0.13(-1.23%) |
Dec 02, 2002 | 10.38 | 10.50 | 10.32 | 10.45 | 2,298,653 | +0.07(+0.69%) |
Nov 29, 2002 | 10.51 | 10.51 | 10.37 | 10.38 | 1,245,058 | -0.15(-1.43%) |
Nov 27, 2002 | 10.49 | 10.61 | 10.46 | 10.53 | 2,465,317 | +0.23(+2.24%) |
Nov 26, 2002 | 10.48 | 10.55 | 10.28 | 10.30 | 2,586,030 | -0.38(-3.57%) |
Nov 25, 2002 | 10.46 | 10.76 | 10.40 | 10.68 | 4,920,059 | -0.05(-0.51%) |
Nov 22, 2002 | 10.78 | 10.94 | 10.70 | 10.73 | 2,461,670 | -0.22(-2.00%) |
Nov 21, 2002 | 10.88 | 10.97 | 10.85 | 10.95 | 2,055,039 | +0.08(+0.76%) |
Nov 20, 2002 | 10.69 | 10.90 | 10.68 | 10.87 | 2,268,384 | -0.01(-0.08%) |
Nov 19, 2002 | 10.89 | 11.01 | 10.87 | 10.88 | 1,485,755 | -0.01(-0.08%) |
Nov 18, 2002 | 11.09 | 11.10 | 10.89 | 10.89 | 2,580,560 | -0.15(-1.32%) |
Nov 15, 2002 | 10.88 | 11.03 | 10.81 | 11.03 | 1,642,572 | +0.13(+1.23%) |
Nov 14, 2002 | 10.90 | 10.90 | 10.80 | 10.90 | 2,529,138 | +0.12(+1.09%) |
Nov 13, 2002 | 10.79 | 10.95 | 10.64 | 10.78 | 3,855,158 | -0.01(-0.13%) |
Nov 12, 2002 | 10.86 | 10.89 | 10.77 | 10.79 | 2,455,835 | +0.20(+1.92%) |
Nov 11, 2002 | 10.69 | 10.69 | 10.57 | 10.59 | 2,851,526 | -0.31(-2.84%) |
Nov 08, 2002 | 10.78 | 10.92 | 10.69 | 10.90 | 5,204,154 | +0.74(+7.26%) |
Nov 07, 2002 | 10.12 | 10.21 | 10.04 | 10.16 | 4,550,626 | +0.51(+5.28%) |
Nov 06, 2002 | 9.800 | 9.841 | 9.556 | 9.652 | 7,681,507 | -0.01(-0.06%) |
Nov 05, 2002 | 9.515 | 9.775 | 9.515 | 9.657 | 4,416,784 | +0.17(+1.79%) |
Nov 04, 2002 | 9.803 | 9.803 | 9.375 | 9.487 | 9,009,715 | -0.22(-2.32%) |
Nov 01, 2002 | 10.04 | 10.05 | 9.515 | 9.712 | 12,018,788 | -0.58(-5.67%) |
Oct 31, 2002 | 10.22 | 10.46 | 10.08 | 10.30 | 2,940,146 | +0.14(+1.40%) |
Oct 30, 2002 | 9.885 | 10.16 | 9.836 | 10.15 | 1,666,277 | +0.17(+1.73%) |
Oct 29, 2002 | 10.07 | 10.11 | 9.737 | 9.981 | 1,737,757 | -0.07(-0.65%) |
Oct 28, 2002 | 10.22 | 10.23 | 10.03 | 10.05 | 2,000,335 | -0.24(-2.32%) |
Oct 25, 2002 | 10.14 | 10.31 | 9.912 | 10.29 | 2,244,314 | +0.43(+4.34%) |
Oct 24, 2002 | 10.02 | 10.20 | 9.855 | 9.858 | 2,951,816 | -0.12(-1.24%) |
Oct 23, 2002 | 9.967 | 10.02 | 9.693 | 9.981 | 3,153,491 | -0.03(-0.27%) |
Oct 22, 2002 | 9.940 | 10.03 | 9.844 | 10.01 | 2,776,764 | -0.17(-1.67%) |
Oct 21, 2002 | 9.893 | 10.19 | 9.833 | 10.18 | 984,668 | -0.06(-0.62%) |
Oct 18, 2002 | 10.12 | 10.24 | 10.03 | 10.24 | 3,867,558 | +0.01(+0.05%) |
Oct 17, 2002 | 10.16 | 10.37 | 10.06 | 10.24 | 4,289,142 | +0.57(+5.90%) |
Oct 16, 2002 | 9.723 | 9.803 | 9.603 | 9.666 | 4,559,743 | -0.37(-3.69%) |
Oct 15, 2002 | 10.04 | 10.12 | 9.937 | 10.04 | 5,031,655 | +0.00(+0.00%) |
Oct 14, 2002 | 9.940 | 10.41 | 9.874 | 10.04 | 11,560,006 | +1.11(+12.44%) |
Oct 11, 2002 | 8.775 | 9.021 | 8.665 | 8.925 | 109,407 | +0.32(+3.73%) |
Oct 10, 2002 | 8.547 | 8.673 | 8.459 | 8.605 | 5,893,057 | +0.04(+0.51%) |
Oct 09, 2002 | 8.407 | 8.596 | 8.391 | 8.561 | 291,753 | +0.07(+0.77%) |
Oct 08, 2002 | 8.687 | 8.687 | 8.270 | 8.495 | 4,157,488 | -0.19(-2.21%) |
Oct 07, 2002 | 8.720 | 8.816 | 8.624 | 8.687 | 3,273,110 | -0.17(-1.92%) |
Oct 04, 2002 | 8.838 | 9.062 | 8.733 | 8.857 | 4,376,668 | -0.29(-3.18%) |
Oct 03, 2002 | 9.172 | 9.342 | 9.076 | 9.147 | 4,960,540 | +0.25(+2.77%) |
Oct 02, 2002 | 8.988 | 9.208 | 8.881 | 8.901 | 5,397,441 | +0.11(+1.28%) |