Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.23 | 15.52 | 14.55 | 15.22 | 29,551,658 | +0.19(+1.25%) |
Jul 30, 2003 | 15.09 | 15.12 | 14.88 | 15.03 | 25,320,712 | -0.11(-0.72%) |
Jul 29, 2003 | 15.36 | 15.38 | 14.87 | 15.14 | 31,357,558 | -0.27(-1.78%) |
Jul 28, 2003 | 15.12 | 15.51 | 15.02 | 15.41 | 31,068,700 | +0.32(+2.12%) |
Jul 25, 2003 | 14.70 | 15.10 | 14.46 | 15.09 | 26,393,282 | +0.31(+2.12%) |
Jul 24, 2003 | 15.12 | 15.26 | 14.70 | 14.78 | 43,813,452 | -0.31(-2.07%) |
Jul 23, 2003 | 14.73 | 15.12 | 14.65 | 15.09 | 40,223,644 | +0.42(+2.87%) |
Jul 22, 2003 | 14.52 | 14.83 | 14.29 | 14.67 | 50,964,680 | +0.70(+4.99%) |
Jul 21, 2003 | 14.14 | 14.19 | 13.87 | 13.98 | 22,893,750 | -0.24(-1.70%) |
Jul 18, 2003 | 14.41 | 14.42 | 13.78 | 14.22 | 25,797,154 | -0.10(-0.70%) |
Jul 17, 2003 | 14.62 | 14.72 | 14.09 | 14.32 | 46,223,536 | -0.71(-4.74%) |
Jul 16, 2003 | 14.82 | 15.03 | 14.51 | 15.03 | 57,240,640 | +0.43(+2.95%) |
Jul 15, 2003 | 14.48 | 15.06 | 14.44 | 14.60 | 68,483,688 | +0.41(+2.92%) |
Jul 14, 2003 | 14.05 | 14.34 | 14.01 | 14.19 | 51,149,448 | +0.59(+4.31%) |
Jul 11, 2003 | 13.65 | 13.72 | 13.38 | 13.60 | 23,280,554 | -0.04(-0.29%) |
Jul 10, 2003 | 13.65 | 13.78 | 13.45 | 13.64 | 24,696,838 | -0.16(-1.19%) |
Jul 09, 2003 | 13.84 | 14.04 | 13.64 | 13.80 | 37,717,144 | -0.12(-0.84%) |
Jul 08, 2003 | 13.55 | 13.94 | 13.49 | 13.92 | 36,040,136 | +0.13(+0.96%) |
Jul 07, 2003 | 12.89 | 13.87 | 12.86 | 13.79 | 59,558,784 | +1.26(+10.05%) |
Jul 03, 2003 | 12.64 | 12.87 | 12.50 | 12.53 | 15,417,478 | -0.20(-1.54%) |
Jul 02, 2003 | 12.62 | 12.77 | 12.46 | 12.72 | 32,779,978 | +0.07(+0.56%) |
Jul 01, 2003 | 12.26 | 12.71 | 12.04 | 12.65 | 40,035,164 | +0.24(+1.95%) |
Jun 30, 2003 | 12.53 | 12.83 | 12.36 | 12.41 | 25,149,824 | -0.09(-0.69%) |
Jun 27, 2003 | 12.41 | 12.86 | 12.41 | 12.50 | 42,893,048 | +0.04(+0.31%) |
Jun 26, 2003 | 12.16 | 12.54 | 12.10 | 12.46 | 25,941,518 | +0.41(+3.37%) |
Jun 25, 2003 | 12.08 | 12.51 | 12.04 | 12.05 | 33,378,662 | +0.06(+0.52%) |
Jun 24, 2003 | 11.97 | 12.18 | 11.88 | 11.99 | 27,156,022 | -0.20(-1.67%) |
Jun 23, 2003 | 12.29 | 12.51 | 12.00 | 12.19 | 28,054,178 | -0.15(-1.20%) |
Jun 20, 2003 | 12.51 | 12.68 | 12.13 | 12.34 | 38,107,660 | -0.16(-1.26%) |
Jun 19, 2003 | 12.75 | 12.76 | 12.40 | 12.50 | 30,808,614 | -0.10(-0.78%) |
Jun 18, 2003 | 12.26 | 12.72 | 12.04 | 12.59 | 37,843,864 | +0.26(+2.12%) |
Jun 17, 2003 | 12.43 | 12.48 | 12.07 | 12.33 | 31,710,478 | +0.07(+0.58%) |
Jun 16, 2003 | 12.01 | 12.26 | 11.85 | 12.26 | 29,870,052 | +0.35(+2.95%) |
Jun 13, 2003 | 12.24 | 12.30 | 11.85 | 11.91 | 28,576,780 | -0.30(-2.50%) |
Jun 12, 2003 | 12.40 | 13.02 | 12.00 | 12.22 | 31,310,502 | -0.11(-0.89%) |
Jun 11, 2003 | 12.07 | 12.40 | 11.93 | 12.33 | 37,432,252 | -0.05(-0.44%) |
Jun 10, 2003 | 12.25 | 12.41 | 11.87 | 12.38 | 40,544,340 | +0.01(+0.07%) |
Jun 09, 2003 | 12.74 | 12.61 | 12.14 | 12.37 | 34,375,528 | -0.37(-2.89%) |
Jun 06, 2003 | 13.55 | 13.80 | 12.55 | 12.74 | 66,818,192 | -0.45(-3.44%) |
Jun 05, 2003 | 12.74 | 13.22 | 12.66 | 13.19 | 47,959,620 | +0.16(+1.26%) |
Jun 04, 2003 | 12.35 | 13.05 | 12.20 | 13.03 | 57,394,084 | +0.65(+5.24%) |
Jun 03, 2003 | 11.96 | 12.43 | 11.93 | 12.38 | 39,572,404 | +0.42(+3.53%) |
Jun 02, 2003 | 12.43 | 12.50 | 11.87 | 11.96 | 39,535,192 | -0.21(-1.74%) |
May 30, 2003 | 11.79 | 12.25 | 11.77 | 12.17 | 57,192,944 | +0.58(+4.99%) |
May 29, 2003 | 11.59 | 11.89 | 11.50 | 11.59 | 46,871,064 | +0.04(+0.34%) |
May 28, 2003 | 11.51 | 11.75 | 11.44 | 11.55 | 38,634,480 | +0.06(+0.54%) |
May 27, 2003 | 10.82 | 11.54 | 10.78 | 11.49 | 39,860,876 | +0.66(+6.14%) |
May 23, 2003 | 10.87 | 10.96 | 10.67 | 10.82 | 26,293,032 | -0.03(-0.29%) |
May 22, 2003 | 10.71 | 10.98 | 10.60 | 10.85 | 31,098,494 | +0.17(+1.61%) |
May 21, 2003 | 10.79 | 10.83 | 10.55 | 10.68 | 31,482,614 | -0.08(-0.73%) |
May 20, 2003 | 10.81 | 10.94 | 10.63 | 10.76 | 34,978,820 | +0.01(+0.07%) |
May 19, 2003 | 11.00 | 11.11 | 10.73 | 10.75 | 32,198,428 | -0.44(-3.91%) |
May 16, 2003 | 11.50 | 11.72 | 11.13 | 11.19 | 36,886,632 | -0.45(-3.90%) |
May 15, 2003 | 11.79 | 11.82 | 11.36 | 11.64 | 40,885,240 | -0.06(-0.53%) |
May 14, 2003 | 11.91 | 12.13 | 11.50 | 11.71 | 59,424,780 | -0.46(-3.79%) |
May 13, 2003 | 12.11 | 12.26 | 12.02 | 12.17 | 37,755,508 | -0.13(-1.02%) |
May 12, 2003 | 11.96 | 12.33 | 11.80 | 12.29 | 53,304,052 | +0.50(+4.24%) |
May 09, 2003 | 11.79 | 11.81 | 11.53 | 11.79 | 31,259,098 | +0.38(+3.36%) |
May 08, 2003 | 11.69 | 11.75 | 11.39 | 11.41 | 32,278,858 | -0.44(-3.70%) |
May 07, 2003 | 12.03 | 12.11 | 11.75 | 11.85 | 28,311,196 | -0.24(-2.01%) |
May 06, 2003 | 11.82 | 12.22 | 11.70 | 12.09 | 38,258,928 | +0.30(+2.52%) |
May 05, 2003 | 11.93 | 12.22 | 11.77 | 11.79 | 33,974,152 | -0.05(-0.46%) |
May 02, 2003 | 11.69 | 11.97 | 11.57 | 11.85 | 35,027,284 | +0.41(+3.63%) |
Apr 30, 2003 | 11.57 | 11.68 | 11.41 | 11.43 | 34,281,420 | -0.21(-1.81%) |
Apr 29, 2003 | 11.69 | 11.86 | 11.46 | 11.64 | 54,998,576 | +0.34(+2.97%) |
Apr 28, 2003 | 11.16 | 11.46 | 10.95 | 11.31 | 32,770,516 | +0.21(+1.90%) |
Apr 25, 2003 | 11.52 | 11.57 | 11.00 | 11.10 | 40,794,068 | -0.67(-5.71%) |
Apr 24, 2003 | 11.78 | 12.05 | 11.73 | 11.77 | 31,019,216 | -0.41(-3.34%) |
Apr 23, 2003 | 12.33 | 12.33 | 11.96 | 12.18 | 36,653,016 | -0.19(-1.52%) |
Apr 22, 2003 | 11.62 | 12.38 | 11.50 | 12.36 | 45,814,480 | +0.64(+5.47%) |
Apr 21, 2003 | 11.54 | 11.74 | 11.25 | 11.72 | 34,250,220 | +0.15(+1.28%) |
Apr 17, 2003 | 10.90 | 12.31 | 10.88 | 11.57 | 41,351,708 | +0.60(+5.49%) |
Apr 16, 2003 | 10.83 | 11.18 | 10.77 | 10.97 | 47,262,472 | +0.48(+4.62%) |
Apr 15, 2003 | 10.32 | 10.68 | 10.21 | 10.49 | 32,643,414 | -0.05(-0.52%) |
Apr 14, 2003 | 10.25 | 10.57 | 10.10 | 10.54 | 24,058,130 | +0.35(+3.45%) |
Apr 11, 2003 | 10.52 | 10.55 | 10.15 | 10.19 | 24,571,526 | -0.16(-1.59%) |
Apr 10, 2003 | 10.27 | 10.41 | 10.10 | 10.35 | 24,891,326 | +0.12(+1.15%) |
Apr 09, 2003 | 10.63 | 10.67 | 10.18 | 10.24 | 30,449,684 | -0.25(-2.39%) |
Apr 08, 2003 | 10.73 | 10.76 | 10.45 | 10.49 | 28,573,968 | -0.37(-3.39%) |
Apr 07, 2003 | 11.16 | 11.22 | 10.84 | 10.85 | 38,763,628 | +0.28(+2.66%) |
Apr 04, 2003 | 10.84 | 10.85 | 10.44 | 10.57 | 25,827,842 | -0.17(-1.60%) |
Apr 03, 2003 | 10.66 | 10.95 | 10.49 | 10.75 | 32,837,136 | +0.12(+1.10%) |
Apr 02, 2003 | 10.32 | 10.70 | 10.30 | 10.63 | 27,327,240 | +0.65(+6.50%) |
Apr 01, 2003 | 9.877 | 10.10 | 9.823 | 9.979 | 27,155,000 | +0.14(+1.43%) |
Mar 31, 2003 | 10.13 | 10.21 | 9.838 | 9.838 | 31,952,586 | -0.51(-4.91%) |
Mar 28, 2003 | 10.46 | 10.67 | 10.30 | 10.35 | 19,873,100 | -0.21(-2.00%) |
Mar 27, 2003 | 10.42 | 10.69 | 10.42 | 10.56 | 24,965,240 | -0.16(-1.53%) |
Mar 26, 2003 | 10.71 | 10.94 | 10.64 | 10.72 | 24,240,000 | +0.08(+0.73%) |
Mar 25, 2003 | 10.50 | 10.75 | 10.41 | 10.64 | 28,740,244 | +0.04(+0.37%) |
Mar 24, 2003 | 10.72 | 10.87 | 10.49 | 10.60 | 30,160,230 | -0.52(-4.71%) |
Mar 21, 2003 | 11.28 | 11.41 | 10.95 | 11.13 | 45,617,912 | +0.25(+2.30%) |
Mar 20, 2003 | 10.55 | 11.14 | 10.39 | 10.88 | 51,055,696 | +0.29(+2.73%) |
Mar 19, 2003 | 10.57 | 10.71 | 10.35 | 10.59 | 37,369,076 | +0.00(+0.00%) |
Mar 18, 2003 | 10.32 | 10.60 | 10.13 | 10.59 | 47,379,184 | +0.32(+3.13%) |
Mar 17, 2003 | 9.518 | 10.44 | 9.518 | 10.27 | 49,921,352 | +0.59(+6.14%) |
Mar 14, 2003 | 9.971 | 10.13 | 9.525 | 9.674 | 46,622,988 | -0.23(-2.29%) |
Mar 13, 2003 | 9.447 | 9.901 | 9.252 | 9.901 | 43,832,888 | +0.71(+7.74%) |
Mar 12, 2003 | 9.009 | 9.236 | 8.861 | 9.189 | 45,318,816 | +0.11(+1.21%) |
Mar 11, 2003 | 9.103 | 9.189 | 9.001 | 9.080 | 28,960,644 | +0.01(+0.09%) |
Mar 10, 2003 | 9.173 | 9.259 | 9.056 | 9.072 | 22,738,516 | -0.28(-3.01%) |
Mar 07, 2003 | 9.275 | 9.424 | 9.142 | 9.353 | 46,469,940 | -0.07(-0.75%) |
Mar 06, 2003 | 9.471 | 9.580 | 9.385 | 9.424 | 30,273,480 | -0.15(-1.55%) |
Mar 05, 2003 | 9.682 | 9.690 | 9.416 | 9.572 | 34,029,520 | -0.01(-0.08%) |
Mar 04, 2003 | 9.854 | 9.901 | 9.549 | 9.580 | 44,318,408 | -0.30(-3.09%) |
Mar 03, 2003 | 10.23 | 10.35 | 9.807 | 9.885 | 34,677,432 | -0.27(-2.62%) |
Feb 28, 2003 | 9.854 | 10.17 | 9.776 | 10.15 | 27,604,588 | +0.31(+3.18%) |
Feb 27, 2003 | 9.776 | 9.971 | 9.627 | 9.838 | 31,727,228 | +0.20(+2.09%) |
Feb 26, 2003 | 9.807 | 10.06 | 9.619 | 9.637 | 33,773,140 | -0.26(-2.58%) |
Feb 25, 2003 | 9.799 | 9.979 | 9.604 | 9.893 | 36,770,656 | -0.13(-1.33%) |
Feb 24, 2003 | 9.955 | 10.19 | 9.854 | 10.03 | 35,054,392 | +0.02(+0.16%) |
Feb 21, 2003 | 10.11 | 10.11 | 9.713 | 10.01 | 42,197,692 | +0.02(+0.16%) |
Feb 20, 2003 | 9.776 | 10.08 | 9.666 | 9.995 | 35,817,388 | +0.29(+2.98%) |
Feb 19, 2003 | 9.799 | 10.28 | 9.549 | 9.705 | 34,266,588 | -0.26(-2.59%) |
Feb 18, 2003 | 9.854 | 10.01 | 9.776 | 9.963 | 36,837,404 | +0.27(+2.74%) |
Feb 14, 2003 | 9.220 | 9.713 | 9.213 | 9.697 | 41,956,404 | +0.46(+5.00%) |
Feb 13, 2003 | 9.236 | 9.259 | 8.986 | 9.236 | 39,718,176 | -0.01(-0.08%) |
Feb 12, 2003 | 9.080 | 9.471 | 9.056 | 9.243 | 59,330,028 | -0.09(-1.01%) |
Feb 11, 2003 | 9.502 | 9.518 | 9.189 | 9.338 | 46,347,312 | -0.09(-0.91%) |
Feb 10, 2003 | 9.259 | 9.572 | 9.033 | 9.424 | 36,002,672 | +0.19(+2.03%) |
Feb 07, 2003 | 9.557 | 9.596 | 9.173 | 9.236 | 35,868,664 | -0.15(-1.58%) |
Feb 06, 2003 | 9.252 | 9.564 | 9.252 | 9.385 | 34,256,104 | -0.02(-0.17%) |
Feb 05, 2003 | 9.705 | 9.932 | 9.377 | 9.400 | 51,264,020 | -0.13(-1.31%) |
Feb 04, 2003 | 9.228 | 9.549 | 9.213 | 9.525 | 42,913,248 | +0.13(+1.33%) |
Feb 03, 2003 | 9.369 | 9.635 | 9.236 | 9.400 | 35,919,044 | +0.04(+0.42%) |
Jan 31, 2003 | 9.189 | 10.15 | 8.798 | 9.361 | 89,964,992 | -0.77(-7.57%) |
Jan 30, 2003 | 10.64 | 10.71 | 10.10 | 10.13 | 37,657,048 | -0.52(-4.85%) |
Jan 29, 2003 | 10.54 | 10.76 | 10.26 | 10.64 | 56,314,608 | +0.29(+2.79%) |
Jan 28, 2003 | 10.47 | 10.57 | 10.17 | 10.35 | 37,197,356 | -0.03(-0.30%) |
Jan 27, 2003 | 10.13 | 10.55 | 9.893 | 10.39 | 33,339,406 | +0.01(+0.08%) |
Jan 24, 2003 | 10.77 | 10.78 | 10.32 | 10.38 | 48,091,324 | -0.62(-5.62%) |
Jan 23, 2003 | 11.25 | 11.42 | 10.88 | 11.00 | 51,677,936 | +0.22(+2.03%) |
Jan 22, 2003 | 10.75 | 11.07 | 10.60 | 10.78 | 50,886,680 | +0.20(+1.92%) |
Jan 21, 2003 | 10.91 | 10.91 | 10.53 | 10.57 | 42,451,896 | -0.01(-0.07%) |
Jan 17, 2003 | 10.90 | 10.98 | 10.53 | 10.58 | 51,246,248 | -0.63(-5.65%) |
Jan 16, 2003 | 11.58 | 11.59 | 11.15 | 11.21 | 40,487,948 | -0.09(-0.76%) |
Jan 15, 2003 | 11.71 | 11.77 | 11.14 | 11.30 | 75,445,160 | -0.71(-5.92%) |
Jan 14, 2003 | 12.12 | 12.47 | 11.82 | 12.01 | 50,006,296 | -0.03(-0.26%) |
Jan 13, 2003 | 12.50 | 12.75 | 11.99 | 12.04 | 50,620,708 | -0.23(-1.91%) |
Jan 10, 2003 | 11.87 | 12.36 | 11.59 | 12.28 | 49,111,084 | +0.52(+4.39%) |
Jan 09, 2003 | 11.84 | 12.23 | 11.65 | 11.76 | 50,300,012 | +0.32(+2.80%) |
Jan 08, 2003 | 11.77 | 11.90 | 11.41 | 11.44 | 36,361,856 | -0.52(-4.38%) |
Jan 07, 2003 | 12.08 | 12.33 | 11.81 | 11.97 | 47,355,692 | -0.09(-0.71%) |
Jan 06, 2003 | 11.68 | 12.16 | 11.66 | 12.05 | 46,036,076 | +0.69(+6.06%) |
Jan 03, 2003 | 10.92 | 11.40 | 10.81 | 11.36 | 38,868,996 | +0.43(+3.93%) |
Jan 02, 2003 | 10.52 | 10.95 | 10.21 | 10.93 | 32,194,848 | +0.74(+7.29%) |
Dec 31, 2002 | 10.32 | 10.53 | 10.14 | 10.19 | 26,004,558 | -0.20(-1.96%) |
Dec 30, 2002 | 10.56 | 10.75 | 10.33 | 10.39 | 21,582,960 | -0.18(-1.70%) |
Dec 27, 2002 | 10.73 | 10.87 | 10.51 | 10.57 | 17,012,266 | -0.23(-2.10%) |
Dec 26, 2002 | 10.95 | 11.18 | 10.75 | 10.80 | 23,139,388 | -0.05(-0.43%) |
Dec 24, 2002 | 10.79 | 11.06 | 10.75 | 10.85 | 13,119,024 | -0.05(-0.50%) |
Dec 23, 2002 | 10.71 | 10.95 | 10.34 | 10.90 | 26,556,954 | +0.49(+4.73%) |
Dec 20, 2002 | 10.71 | 10.88 | 10.34 | 10.41 | 38,535,768 | -0.17(-1.63%) |
Dec 19, 2002 | 10.35 | 10.69 | 10.14 | 10.58 | 42,919,004 | +0.21(+2.04%) |
Dec 18, 2002 | 10.57 | 10.60 | 10.28 | 10.37 | 36,514,916 | -0.47(-4.33%) |
Dec 17, 2002 | 11.27 | 11.48 | 10.78 | 10.84 | 44,263,552 | -0.47(-4.15%) |
Dec 16, 2002 | 10.74 | 11.38 | 10.56 | 11.31 | 41,929,676 | +0.70(+6.64%) |
Dec 13, 2002 | 11.09 | 11.09 | 10.58 | 10.60 | 37,812,536 | -0.63(-5.63%) |
Dec 12, 2002 | 11.52 | 11.59 | 11.07 | 11.24 | 33,999,340 | -0.16(-1.38%) |
Dec 11, 2002 | 11.33 | 11.66 | 11.11 | 11.39 | 40,079,664 | -0.16(-1.35%) |
Dec 10, 2002 | 10.92 | 11.64 | 10.85 | 11.55 | 46,030,964 | +0.84(+7.81%) |
Dec 09, 2002 | 11.46 | 11.64 | 10.71 | 10.71 | 42,404,712 | -0.93(-7.99%) |
Dec 06, 2002 | 11.50 | 11.81 | 11.31 | 11.64 | 37,414,480 | +0.00(+0.00%) |
Dec 05, 2002 | 12.16 | 12.20 | 11.43 | 11.64 | 36,401,880 | -0.17(-1.46%) |
Dec 04, 2002 | 11.82 | 12.14 | 11.68 | 11.82 | 52,713,164 | -0.67(-5.39%) |
Dec 03, 2002 | 12.99 | 13.01 | 12.45 | 12.49 | 27,914,416 | -0.64(-4.88%) |
Dec 02, 2002 | 13.83 | 14.01 | 13.06 | 13.13 | 38,825,648 | -0.20(-1.52%) |
Nov 29, 2002 | 13.78 | 13.90 | 13.32 | 13.33 | 15,932,152 | -0.34(-2.52%) |
Nov 27, 2002 | 13.28 | 13.85 | 13.19 | 13.68 | 35,810,868 | +0.73(+5.62%) |
Nov 26, 2002 | 13.26 | 13.29 | 12.87 | 12.95 | 32,696,480 | -0.37(-2.76%) |
Nov 25, 2002 | 13.19 | 13.49 | 13.10 | 13.32 | 45,606,052 | +0.14(+1.07%) |
Nov 22, 2002 | 12.89 | 13.33 | 12.83 | 13.18 | 43,244,816 | -0.12(-0.88%) |
Nov 21, 2002 | 12.82 | 13.51 | 12.59 | 13.29 | 63,944,452 | +0.89(+7.19%) |
Nov 20, 2002 | 11.93 | 12.59 | 11.85 | 12.40 | 48,741,540 | +0.62(+5.24%) |
Nov 19, 2002 | 11.94 | 12.18 | 11.65 | 11.79 | 35,742,840 | -0.20(-1.70%) |
Nov 18, 2002 | 12.72 | 12.72 | 11.91 | 11.99 | 36,712,732 | -0.39(-3.16%) |
Nov 15, 2002 | 12.09 | 12.47 | 11.77 | 12.38 | 41,448,504 | +0.05(+0.44%) |
Nov 14, 2002 | 11.72 | 12.35 | 11.43 | 12.33 | 71,992,304 | +0.83(+7.21%) |
Nov 13, 2002 | 11.65 | 11.88 | 11.15 | 11.50 | 79,226,008 | -0.29(-2.46%) |
Nov 12, 2002 | 11.53 | 12.15 | 11.35 | 11.79 | 36,898,268 | +0.39(+3.43%) |
Nov 11, 2002 | 12.25 | 12.27 | 11.36 | 11.39 | 34,919,744 | -0.90(-7.32%) |
Nov 08, 2002 | 12.42 | 12.66 | 11.81 | 12.29 | 43,309,644 | +0.01(+0.06%) |
Nov 07, 2002 | 12.68 | 12.86 | 12.19 | 12.29 | 42,145,264 | -0.89(-6.77%) |
Nov 06, 2002 | 12.45 | 13.19 | 12.43 | 13.18 | 48,482,860 | +0.81(+6.58%) |
Nov 05, 2002 | 12.43 | 12.80 | 11.97 | 12.36 | 55,307,764 | -0.50(-3.89%) |
Nov 04, 2002 | 12.76 | 13.37 | 12.51 | 12.86 | 58,420,364 | +0.57(+4.64%) |
Nov 01, 2002 | 11.65 | 12.47 | 11.55 | 12.29 | 49,503,132 | +0.54(+4.59%) |
Oct 31, 2002 | 12.06 | 12.35 | 11.50 | 11.75 | 51,997,480 | -0.23(-1.89%) |
Oct 30, 2002 | 11.35 | 12.14 | 11.21 | 11.98 | 49,278,208 | +0.76(+6.76%) |
Oct 29, 2002 | 11.72 | 11.80 | 10.76 | 11.22 | 47,178,720 | -0.60(-5.09%) |
Oct 28, 2002 | 11.77 | 12.35 | 11.69 | 11.82 | 65,628,828 | +0.48(+4.20%) |
Oct 25, 2002 | 10.75 | 11.39 | 10.68 | 11.35 | 33,898,196 | +0.74(+6.93%) |
Oct 24, 2002 | 11.40 | 11.64 | 10.60 | 10.61 | 58,842,216 | -0.66(-5.83%) |
Oct 23, 2002 | 9.987 | 11.29 | 9.979 | 11.27 | 60,544,660 | +1.03(+10.08%) |
Oct 22, 2002 | 10.28 | 10.74 | 10.09 | 10.24 | 43,390,588 | -0.74(-6.77%) |
Oct 21, 2002 | 10.32 | 11.04 | 10.24 | 10.98 | 34,586,136 | +0.47(+4.46%) |
Oct 18, 2002 | 9.815 | 10.53 | 9.721 | 10.51 | 38,771,300 | +0.36(+3.54%) |
Oct 17, 2002 | 10.07 | 10.17 | 9.643 | 10.15 | 42,900,632 | +0.78(+8.35%) |
Oct 16, 2002 | 9.267 | 9.580 | 9.267 | 9.369 | 37,066,928 | -0.84(-8.20%) |
Oct 15, 2002 | 10.16 | 10.24 | 8.712 | 10.21 | 43,710,900 | +0.82(+8.75%) |
Oct 14, 2002 | 9.306 | 9.463 | 9.189 | 9.385 | 25,659,694 | -0.05(-0.57%) |
Oct 11, 2002 | 9.064 | 9.572 | 8.978 | 9.439 | 43,974,360 | +0.75(+8.63%) |
Oct 10, 2002 | 8.196 | 8.853 | 8.094 | 8.689 | 39,222,296 | +0.55(+6.72%) |
Oct 09, 2002 | 8.094 | 8.626 | 8.024 | 8.141 | 56,899,672 | +0.05(+0.58%) |
Oct 08, 2002 | 8.649 | 8.665 | 8.094 | 8.094 | 58,037,012 | -0.41(-4.78%) |
Oct 07, 2002 | 8.767 | 8.885 | 8.442 | 8.501 | 33,709,460 | -0.36(-4.06%) |
Oct 04, 2002 | 9.189 | 9.252 | 8.767 | 8.861 | 38,858,768 | -0.13(-1.48%) |
Oct 03, 2002 | 9.580 | 9.713 | 8.994 | 8.994 | 40,379,900 | -0.78(-8.00%) |
Oct 02, 2002 | 9.392 | 10.08 | 9.377 | 9.776 | 44,115,608 | +0.23(+2.38%) |
Oct 01, 2002 | 9.189 | 9.580 | 8.908 | 9.549 | 42,710,576 | +0.52(+5.71%) |
Sep 30, 2002 | 9.087 | 9.408 | 8.853 | 9.033 | 42,628,580 | -0.21(-2.28%) |
Sep 27, 2002 | 9.048 | 9.830 | 9.009 | 9.244 | 48,865,700 | +0.06(+0.68%) |
Sep 26, 2002 | 9.736 | 9.768 | 8.994 | 9.181 | 48,156,792 | -0.43(-4.48%) |
Sep 25, 2002 | 9.385 | 9.799 | 9.087 | 9.611 | 49,912,780 | +0.44(+4.77%) |
Sep 24, 2002 | 8.470 | 9.299 | 8.391 | 9.173 | 58,542,096 | +0.41(+4.73%) |
Sep 23, 2002 | 9.134 | 9.299 | 8.603 | 8.759 | 47,152,124 | -0.58(-6.20%) |
Sep 20, 2002 | 9.525 | 9.557 | 9.220 | 9.338 | 44,793,572 | -0.03(-0.33%) |
Sep 19, 2002 | 9.385 | 9.697 | 9.330 | 9.369 | 44,349,992 | -0.19(-1.96%) |
Sep 18, 2002 | 9.392 | 9.768 | 9.385 | 9.557 | 38,856,464 | +0.02(+0.16%) |
Sep 17, 2002 | 10.27 | 10.40 | 9.455 | 9.541 | 59,370,688 | -0.37(-3.71%) |
Sep 16, 2002 | 10.10 | 10.39 | 9.791 | 9.909 | 36,443,564 | -0.28(-2.76%) |
Sep 13, 2002 | 9.862 | 10.30 | 9.776 | 10.19 | 40,076,976 | +0.23(+2.28%) |
Sep 12, 2002 | 10.44 | 10.48 | 9.948 | 9.963 | 31,723,520 | -0.74(-6.94%) |
Sep 11, 2002 | 10.75 | 11.14 | 10.64 | 10.71 | 29,308,322 | +0.17(+1.63%) |
Sep 10, 2002 | 10.09 | 10.67 | 10.03 | 10.53 | 36,031,188 | +0.61(+6.15%) |
Sep 09, 2002 | 9.979 | 10.07 | 9.604 | 9.924 | 30,579,216 | -0.20(-1.93%) |
Sep 06, 2002 | 9.995 | 10.30 | 9.961 | 10.12 | 36,732,296 | +0.68(+7.21%) |
Sep 05, 2002 | 9.752 | 9.830 | 9.385 | 9.439 | 38,914,388 | -0.49(-4.96%) |
Sep 04, 2002 | 10.26 | 10.31 | 9.564 | 9.932 | 52,302,320 | -0.23(-2.23%) |
Sep 03, 2002 | 10.28 | 10.39 | 10.10 | 10.16 | 34,512,864 | -0.29(-2.77%) |
Aug 30, 2002 | 10.24 | 10.75 | 10.21 | 10.45 | 28,345,592 | -0.06(-0.59%) |
Aug 29, 2002 | 10.20 | 10.78 | 10.17 | 10.51 | 31,601,660 | +0.15(+1.43%) |
Aug 28, 2002 | 10.68 | 10.93 | 10.32 | 10.36 | 33,013,212 | -0.53(-4.88%) |
Aug 27, 2002 | 11.66 | 11.70 | 10.85 | 10.89 | 38,842,908 | -0.81(-6.88%) |
Aug 26, 2002 | 11.85 | 11.87 | 11.36 | 11.70 | 31,652,296 | -0.10(-0.86%) |
Aug 23, 2002 | 12.28 | 12.40 | 11.77 | 11.80 | 33,816,360 | -0.84(-6.68%) |
Aug 22, 2002 | 12.38 | 13.03 | 12.33 | 12.65 | 40,371,332 | +0.10(+0.81%) |
Aug 21, 2002 | 12.07 | 12.55 | 11.86 | 12.54 | 38,279,644 | +0.79(+6.72%) |
Aug 20, 2002 | 11.84 | 12.07 | 11.58 | 11.75 | 36,852,108 | +0.26(+2.25%) |
Aug 16, 2002 | 10.55 | 11.73 | 10.54 | 11.50 | 42,011,768 | +0.66(+6.06%) |
Aug 15, 2002 | 11.28 | 11.54 | 10.52 | 10.84 | 42,102,172 | -0.44(-3.88%) |
Aug 14, 2002 | 10.25 | 11.32 | 10.09 | 11.28 | 57,645,348 | +0.75(+7.13%) |
Aug 13, 2002 | 10.67 | 11.12 | 10.36 | 10.53 | 44,187,084 | -0.09(-0.88%) |
Aug 12, 2002 | 10.42 | 10.75 | 10.28 | 10.62 | 26,693,518 | +0.02(+0.15%) |
Aug 07, 2002 | 11.00 | 11.21 | 9.979 | 10.60 | 38,172,488 | +0.00(+0.00%) |
Aug 06, 2002 | 10.17 | 11.01 | 10.17 | 10.60 | 37,878,800 | +0.63(+6.27%) |
Aug 05, 2002 | 10.58 | 10.75 | 9.838 | 9.979 | 33,824,288 | -0.74(-6.86%) |
Aug 02, 2002 | 10.83 | 10.96 | 10.28 | 10.71 | 44,006,404 | -0.25(-2.28%) |