Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.48 | 14.48 | 14.21 | 14.21 | 2,247,532 | -0.35(-2.43%) |
Sep 29, 2003 | 14.39 | 14.70 | 14.30 | 14.57 | 2,187,490 | +0.18(+1.25%) |
Sep 26, 2003 | 14.67 | 14.73 | 14.45 | 14.39 | 2,444,302 | -0.28(-1.93%) |
Sep 25, 2003 | 14.83 | 15.31 | 14.78 | 14.67 | 3,560,369 | -0.16(-1.08%) |
Sep 24, 2003 | 15.85 | 15.83 | 14.83 | 14.83 | 5,251,191 | -1.02(-6.41%) |
Sep 23, 2003 | 15.71 | 15.81 | 15.63 | 15.85 | 1,884,636 | +0.14(+0.90%) |
Sep 22, 2003 | 16.10 | 15.86 | 15.56 | 15.71 | 2,572,008 | -0.39(-2.44%) |
Sep 19, 2003 | 15.79 | 16.13 | 15.78 | 16.10 | 5,072,931 | +0.31(+1.95%) |
Sep 18, 2003 | 15.65 | 15.90 | 15.56 | 15.79 | 3,129,964 | -0.03(-0.16%) |
Sep 17, 2003 | 15.86 | 15.91 | 15.59 | 15.81 | 3,667,232 | -0.04(-0.28%) |
Sep 16, 2003 | 15.75 | 15.94 | 15.63 | 15.86 | 4,553,241 | +0.11(+0.69%) |
Sep 15, 2003 | 15.94 | 16.04 | 15.70 | 15.75 | 1,430,276 | -0.30(-1.88%) |
Sep 12, 2003 | 16.10 | 16.11 | 15.78 | 16.05 | 2,658,961 | -0.04(-0.28%) |
Sep 11, 2003 | 15.80 | 16.19 | 15.72 | 16.10 | 2,760,379 | +0.35(+2.25%) |
Sep 10, 2003 | 16.33 | 16.44 | 15.69 | 15.74 | 3,244,448 | -0.89(-5.37%) |
Sep 09, 2003 | 16.91 | 16.96 | 16.52 | 16.64 | 2,976,748 | -0.35(-2.08%) |
Sep 08, 2003 | 16.35 | 17.02 | 16.35 | 16.99 | 4,824,830 | +0.60(+3.65%) |
Sep 05, 2003 | 16.17 | 16.47 | 15.97 | 16.39 | 5,128,307 | +0.22(+1.39%) |
Sep 04, 2003 | 15.75 | 16.19 | 15.75 | 16.17 | 3,900,711 | +0.42(+2.65%) |
Sep 03, 2003 | 15.81 | 15.88 | 15.62 | 15.75 | 4,659,326 | -0.11(-0.69%) |
Sep 02, 2003 | 15.69 | 15.90 | 15.56 | 15.86 | 4,244,320 | +0.22(+1.44%) |
Aug 29, 2003 | 15.53 | 15.65 | 15.48 | 15.63 | 2,706,870 | +0.02(+0.12%) |
Aug 28, 2003 | 15.74 | 15.80 | 15.53 | 15.62 | 3,073,500 | -0.13(-0.86%) |
Aug 27, 2003 | 15.40 | 15.89 | 15.35 | 15.75 | 4,190,500 | +0.32(+2.08%) |
Aug 26, 2003 | 15.35 | 15.46 | 15.16 | 15.43 | 3,148,630 | -0.07(-0.46%) |
Aug 25, 2003 | 15.54 | 15.67 | 15.42 | 15.50 | 1,764,552 | -0.13(-0.82%) |
Aug 22, 2003 | 16.10 | 16.26 | 15.58 | 15.63 | 3,193,273 | -0.37(-2.33%) |
Aug 21, 2003 | 15.71 | 16.24 | 15.70 | 16.00 | 2,326,863 | +0.33(+2.09%) |
Aug 20, 2003 | 15.38 | 15.77 | 15.33 | 15.67 | 3,310,246 | +0.06(+0.37%) |
Aug 19, 2003 | 14.89 | 15.67 | 14.89 | 15.62 | 8,101,167 | +1.18(+8.15%) |
Aug 18, 2003 | 14.00 | 14.48 | 13.99 | 14.44 | 2,401,682 | +0.44(+3.12%) |
Aug 15, 2003 | 13.92 | 14.05 | 13.85 | 14.00 | 689,861 | +0.01(+0.09%) |
Aug 14, 2003 | 13.79 | 14.01 | 13.60 | 13.99 | 1,536,205 | +0.17(+1.26%) |
Aug 13, 2003 | 13.69 | 13.91 | 13.56 | 13.82 | 1,627,824 | +0.15(+1.13%) |
Aug 12, 2003 | 13.53 | 13.69 | 13.40 | 13.66 | 1,294,948 | +0.15(+1.09%) |
Aug 11, 2003 | 13.37 | 13.55 | 13.30 | 13.51 | 1,011,693 | +0.21(+1.60%) |
Aug 08, 2003 | 13.33 | 13.51 | 13.19 | 13.30 | 1,370,701 | +0.01(+0.10%) |
Aug 07, 2003 | 13.17 | 13.36 | 13.06 | 13.29 | 1,650,378 | +0.06(+0.44%) |
Aug 06, 2003 | 13.35 | 13.44 | 13.06 | 13.23 | 1,574,781 | -0.16(-1.20%) |
Aug 05, 2003 | 13.80 | 13.95 | 13.37 | 13.39 | 2,459,080 | -0.47(-3.39%) |
Aug 04, 2003 | 13.83 | 14.02 | 13.58 | 13.86 | 1,627,357 | +0.01(+0.05%) |
Aug 01, 2003 | 13.97 | 14.03 | 13.71 | 13.85 | 1,776,529 | -0.12(-0.83%) |
Jul 31, 2003 | 13.95 | 14.20 | 13.82 | 13.97 | 2,119,049 | +0.12(+0.84%) |
Jul 30, 2003 | 14.10 | 14.13 | 13.80 | 13.85 | 2,057,918 | -0.25(-1.78%) |
Jul 29, 2003 | 14.14 | 14.20 | 13.92 | 14.10 | 2,647,294 | -0.02(-0.14%) |
Jul 28, 2003 | 13.92 | 14.24 | 13.83 | 14.12 | 1,820,083 | +0.15(+1.10%) |
Jul 25, 2003 | 13.92 | 14.01 | 13.69 | 13.97 | 1,787,573 | +0.07(+0.51%) |
Jul 24, 2003 | 13.96 | 14.32 | 13.83 | 13.90 | 3,004,436 | -0.02(-0.14%) |
Jul 23, 2003 | 13.84 | 13.94 | 13.47 | 13.92 | 2,050,918 | +0.11(+0.79%) |
Jul 22, 2003 | 13.37 | 13.82 | 13.37 | 13.81 | 2,651,650 | +0.62(+4.73%) |
Jul 21, 2003 | 13.50 | 13.51 | 13.13 | 13.19 | 3,117,987 | -0.47(-3.44%) |
Jul 18, 2003 | 13.63 | 13.77 | 13.43 | 13.65 | 2,035,052 | +0.09(+0.66%) |
Jul 17, 2003 | 13.95 | 14.02 | 13.36 | 13.56 | 5,110,730 | -0.54(-3.83%) |
Jul 16, 2003 | 14.32 | 14.37 | 13.80 | 14.10 | 4,087,682 | -0.19(-1.30%) |
Jul 15, 2003 | 14.34 | 14.53 | 14.15 | 14.29 | 5,325,699 | +0.05(+0.36%) |
Jul 14, 2003 | 14.11 | 14.40 | 14.11 | 14.24 | 4,683,280 | +0.29(+2.07%) |
Jul 11, 2003 | 13.60 | 13.99 | 13.51 | 13.95 | 3,238,849 | +0.41(+3.04%) |
Jul 10, 2003 | 13.74 | 13.74 | 13.35 | 13.54 | 2,502,945 | -0.46(-3.26%) |
Jul 09, 2003 | 13.92 | 14.11 | 13.51 | 14.00 | 3,323,001 | +0.06(+0.42%) |
Jul 08, 2003 | 13.69 | 13.95 | 13.42 | 13.94 | 2,668,138 | +0.25(+1.83%) |
Jul 07, 2003 | 12.95 | 13.69 | 12.95 | 13.69 | 5,415,296 | +0.84(+6.50%) |
Jul 03, 2003 | 12.97 | 12.98 | 12.74 | 12.85 | 2,594,874 | -0.20(-1.53%) |
Jul 02, 2003 | 12.83 | 13.08 | 12.70 | 13.05 | 5,476,115 | +0.25(+1.96%) |
Jul 01, 2003 | 12.51 | 12.80 | 12.41 | 12.80 | 4,311,984 | +0.23(+1.84%) |
Jun 30, 2003 | 12.54 | 12.70 | 12.52 | 12.57 | 2,263,399 | +0.00(+0.00%) |
Jun 27, 2003 | 12.31 | 12.81 | 12.25 | 12.57 | 3,290,491 | +0.13(+1.03%) |
Jun 26, 2003 | 12.15 | 12.50 | 11.99 | 12.44 | 3,411,042 | +0.28(+2.27%) |
Jun 25, 2003 | 11.91 | 12.22 | 11.91 | 12.16 | 3,138,986 | +0.11(+0.91%) |
Jun 24, 2003 | 12.09 | 12.14 | 11.80 | 12.05 | 2,646,828 | -0.09(-0.74%) |
Jun 23, 2003 | 12.21 | 12.27 | 12.09 | 12.14 | 2,138,648 | -0.11(-0.89%) |
Jun 20, 2003 | 12.54 | 12.57 | 12.21 | 12.25 | 2,830,998 | -0.13(-1.04%) |
Jun 19, 2003 | 12.60 | 12.68 | 12.21 | 12.38 | 2,401,060 | -0.19(-1.53%) |
Jun 18, 2003 | 12.34 | 12.72 | 12.21 | 12.57 | 1,911,546 | +0.21(+1.66%) |
Jun 17, 2003 | 12.52 | 12.52 | 12.31 | 12.37 | 1,537,294 | +0.00(+0.00%) |
Jun 16, 2003 | 12.20 | 12.41 | 12.17 | 12.37 | 2,161,203 | +0.21(+1.69%) |
Jun 13, 2003 | 12.09 | 12.31 | 12.03 | 12.16 | 2,821,354 | +0.05(+0.42%) |
Jun 12, 2003 | 12.14 | 12.14 | 11.93 | 12.11 | 1,338,346 | -0.03(-0.27%) |
Jun 11, 2003 | 11.83 | 12.21 | 11.74 | 12.14 | 2,563,764 | +0.06(+0.48%) |
Jun 10, 2003 | 12.09 | 12.20 | 11.94 | 12.09 | 2,866,775 | +0.01(+0.05%) |
Jun 09, 2003 | 12.21 | 12.30 | 11.99 | 12.08 | 2,517,411 | -0.33(-2.69%) |
Jun 06, 2003 | 12.70 | 12.79 | 12.34 | 12.41 | 4,317,117 | -0.22(-1.73%) |
Jun 05, 2003 | 12.70 | 12.73 | 12.37 | 12.63 | 3,373,865 | -0.17(-1.31%) |
Jun 04, 2003 | 12.21 | 12.83 | 12.21 | 12.80 | 2,691,004 | +0.55(+4.51%) |
Jun 03, 2003 | 12.04 | 12.27 | 11.97 | 12.25 | 3,589,301 | +0.21(+1.71%) |
Jun 02, 2003 | 12.21 | 12.30 | 11.93 | 12.04 | 4,474,688 | +0.39(+3.31%) |
May 30, 2003 | 11.34 | 11.78 | 11.34 | 11.66 | 3,433,441 | +0.31(+2.78%) |
May 29, 2003 | 11.30 | 11.57 | 11.20 | 11.34 | 2,587,719 | -0.01(-0.06%) |
May 28, 2003 | 11.01 | 11.38 | 10.99 | 11.35 | 3,894,023 | +0.32(+2.92%) |
May 27, 2003 | 10.25 | 11.09 | 10.17 | 11.03 | 3,586,968 | +0.57(+5.47%) |
May 23, 2003 | 10.35 | 10.54 | 10.24 | 10.45 | 2,297,308 | +0.06(+0.62%) |
May 22, 2003 | 10.20 | 10.45 | 10.19 | 10.39 | 2,535,921 | +0.20(+1.96%) |
May 21, 2003 | 10.27 | 10.33 | 9.997 | 10.19 | 2,848,109 | -0.12(-1.18%) |
May 20, 2003 | 10.32 | 10.54 | 10.25 | 10.31 | 4,144,457 | +0.34(+3.42%) |
May 19, 2003 | 10.35 | 10.44 | 9.952 | 9.971 | 2,930,394 | -0.64(-6.06%) |
May 16, 2003 | 10.61 | 10.64 | 10.29 | 10.61 | 2,502,945 | -0.13(-1.20%) |
May 15, 2003 | 10.58 | 10.76 | 10.48 | 10.74 | 2,331,529 | +0.27(+2.58%) |
May 14, 2003 | 10.49 | 10.53 | 10.29 | 10.47 | 2,172,402 | +0.03(+0.31%) |
May 13, 2003 | 10.48 | 10.61 | 10.34 | 10.44 | 1,625,335 | -0.04(-0.37%) |
May 12, 2003 | 10.11 | 10.54 | 10.11 | 10.48 | 2,531,410 | -0.02(-0.18%) |
May 09, 2003 | 10.32 | 10.52 | 10.32 | 10.50 | 1,729,709 | +0.20(+1.94%) |
May 08, 2003 | 10.13 | 10.32 | 10.13 | 10.30 | 3,790,738 | +0.02(+0.19%) |
May 07, 2003 | 10.19 | 10.44 | 10.15 | 10.28 | 2,322,041 | -0.05(-0.50%) |
May 06, 2003 | 10.22 | 10.42 | 10.19 | 10.33 | 2,472,924 | +0.04(+0.44%) |
May 05, 2003 | 10.50 | 10.57 | 10.25 | 10.29 | 3,609,056 | -0.16(-1.54%) |
May 02, 2003 | 10.38 | 10.49 | 10.31 | 10.45 | 3,280,225 | +0.04(+0.37%) |
May 01, 2003 | 10.30 | 10.45 | 9.997 | 10.41 | 1,616,469 | +0.11(+1.06%) |
Apr 30, 2003 | 10.31 | 10.45 | 10.14 | 10.30 | 2,056,518 | -0.06(-0.56%) |
Apr 29, 2003 | 10.21 | 10.43 | 9.997 | 10.36 | 2,167,580 | +0.06(+0.62%) |
Apr 28, 2003 | 9.971 | 10.29 | 9.926 | 10.29 | 1,900,191 | +0.25(+2.50%) |
Apr 25, 2003 | 10.22 | 10.23 | 9.933 | 10.04 | 3,834,914 | -0.18(-1.76%) |
Apr 24, 2003 | 10.33 | 10.40 | 10.14 | 10.22 | 2,159,803 | -0.21(-2.03%) |
Apr 23, 2003 | 9.933 | 10.54 | 9.933 | 10.43 | 2,865,686 | +0.46(+4.57%) |
Apr 22, 2003 | 9.740 | 10.02 | 9.701 | 9.978 | 2,813,421 | +0.15(+1.57%) |
Apr 21, 2003 | 9.611 | 9.830 | 9.515 | 9.823 | 2,308,041 | +0.22(+2.28%) |
Apr 17, 2003 | 9.322 | 9.618 | 9.322 | 9.605 | 1,505,562 | +0.22(+2.33%) |
Apr 16, 2003 | 9.290 | 9.579 | 9.277 | 9.386 | 2,295,131 | +0.27(+2.96%) |
Apr 15, 2003 | 9.065 | 9.174 | 8.962 | 9.116 | 2,934,905 | +0.05(+0.57%) |
Apr 14, 2003 | 8.968 | 9.084 | 8.923 | 9.065 | 1,778,551 | +0.07(+0.79%) |
Apr 11, 2003 | 9.258 | 9.354 | 8.898 | 8.994 | 2,025,097 | -0.06(-0.64%) |
Apr 10, 2003 | 8.840 | 9.090 | 8.820 | 9.052 | 2,188,735 | +0.23(+2.55%) |
Apr 09, 2003 | 9.213 | 9.335 | 8.653 | 8.827 | 3,319,734 | -0.38(-4.12%) |
Apr 08, 2003 | 9.180 | 9.328 | 9.078 | 9.206 | 1,530,916 | +0.03(+0.28%) |
Apr 07, 2003 | 9.502 | 9.727 | 9.135 | 9.180 | 2,381,305 | -0.05(-0.56%) |
Apr 04, 2003 | 9.335 | 9.335 | 9.058 | 9.232 | 3,150,030 | -0.03(-0.28%) |
Apr 03, 2003 | 9.232 | 9.386 | 9.039 | 9.258 | 1,931,456 | +0.03(+0.28%) |
Apr 02, 2003 | 8.910 | 9.354 | 8.885 | 9.232 | 3,127,631 | +0.55(+6.37%) |
Apr 01, 2003 | 8.473 | 8.724 | 8.454 | 8.679 | 1,448,009 | +0.23(+2.66%) |
Mar 31, 2003 | 8.602 | 8.660 | 8.357 | 8.454 | 2,838,931 | -0.50(-5.53%) |
Mar 28, 2003 | 9.026 | 9.116 | 8.904 | 8.949 | 1,253,261 | -0.14(-1.56%) |
Mar 27, 2003 | 9.000 | 9.168 | 8.878 | 9.090 | 2,209,578 | +0.06(+0.71%) |
Mar 26, 2003 | 9.078 | 9.110 | 8.936 | 9.026 | 2,478,679 | -0.10(-1.13%) |
Mar 25, 2003 | 9.142 | 9.174 | 8.988 | 9.129 | 3,823,092 | -0.04(-0.42%) |
Mar 24, 2003 | 9.418 | 9.476 | 9.123 | 9.168 | 2,265,110 | -0.35(-3.65%) |
Mar 21, 2003 | 9.643 | 9.643 | 9.322 | 9.515 | 2,863,508 | -0.02(-0.20%) |
Mar 20, 2003 | 9.290 | 9.643 | 9.097 | 9.534 | 3,218,316 | +0.11(+1.16%) |
Mar 19, 2003 | 9.418 | 9.515 | 9.000 | 9.425 | 4,879,739 | -0.09(-0.95%) |
Mar 18, 2003 | 9.039 | 9.515 | 8.949 | 9.515 | 4,853,607 | +0.48(+5.26%) |
Mar 17, 2003 | 8.608 | 9.090 | 8.364 | 9.039 | 2,815,132 | +0.43(+5.00%) |
Mar 14, 2003 | 8.486 | 8.711 | 8.460 | 8.608 | 2,624,273 | +0.23(+2.76%) |
Mar 13, 2003 | 8.261 | 8.377 | 8.030 | 8.377 | 2,533,588 | +0.40(+5.00%) |
Mar 12, 2003 | 8.075 | 8.075 | 7.785 | 7.978 | 3,973,353 | -0.10(-1.19%) |
Mar 11, 2003 | 8.261 | 8.345 | 8.004 | 8.075 | 1,851,037 | -0.24(-2.86%) |
Mar 10, 2003 | 8.454 | 8.454 | 8.293 | 8.312 | 3,179,895 | -0.30(-3.44%) |
Mar 07, 2003 | 8.332 | 8.608 | 8.255 | 8.608 | 2,363,106 | +0.21(+2.53%) |
Mar 06, 2003 | 8.312 | 8.396 | 8.100 | 8.396 | 2,096,961 | +0.02(+0.23%) |
Mar 05, 2003 | 8.210 | 8.377 | 8.113 | 8.377 | 2,721,180 | +0.12(+1.40%) |
Mar 04, 2003 | 8.377 | 8.441 | 8.203 | 8.261 | 1,681,177 | -0.11(-1.31%) |
Mar 03, 2003 | 8.615 | 8.775 | 8.300 | 8.370 | 1,661,889 | -0.12(-1.36%) |
Feb 28, 2003 | 8.467 | 8.679 | 8.422 | 8.486 | 2,154,514 | +0.06(+0.76%) |
Feb 27, 2003 | 8.280 | 8.480 | 8.280 | 8.422 | 1,961,944 | +0.19(+2.34%) |
Feb 26, 2003 | 8.473 | 8.602 | 8.197 | 8.229 | 2,610,118 | -0.24(-2.88%) |
Feb 25, 2003 | 8.319 | 8.480 | 8.120 | 8.473 | 2,558,009 | +0.12(+1.46%) |
Feb 24, 2003 | 8.550 | 8.550 | 8.306 | 8.351 | 2,518,811 | -0.30(-3.42%) |
Feb 21, 2003 | 8.325 | 8.807 | 8.126 | 8.647 | 4,809,120 | +0.55(+6.75%) |
Feb 20, 2003 | 8.087 | 8.300 | 7.985 | 8.100 | 3,213,961 | +0.04(+0.56%) |
Feb 19, 2003 | 8.132 | 8.132 | 7.933 | 8.055 | 3,224,227 | -0.11(-1.34%) |
Feb 18, 2003 | 8.113 | 8.210 | 8.036 | 8.165 | 3,012,524 | +0.14(+1.68%) |
Feb 14, 2003 | 7.940 | 8.100 | 7.792 | 8.030 | 3,231,849 | +0.03(+0.32%) |
Feb 13, 2003 | 8.184 | 8.242 | 7.811 | 8.004 | 5,662,775 | +0.01(+0.16%) |
Feb 12, 2003 | 7.747 | 8.049 | 7.734 | 7.991 | 5,422,917 | +0.24(+3.15%) |
Feb 11, 2003 | 7.702 | 7.869 | 7.650 | 7.747 | 4,325,828 | +0.21(+2.73%) |
Feb 10, 2003 | 7.361 | 7.689 | 7.335 | 7.541 | 7,156,049 | +0.18(+2.45%) |
Feb 07, 2003 | 7.882 | 7.940 | 7.265 | 7.361 | 12,803,113 | -0.52(-6.61%) |
Feb 06, 2003 | 8.711 | 8.807 | 7.882 | 7.882 | 17,905,600 | -2.71(-25.61%) |
Jan 31, 2003 | 10.29 | 10.74 | 10.17 | 10.59 | 2,854,019 | +0.22(+2.11%) |
Jan 30, 2003 | 10.93 | 10.93 | 10.29 | 10.38 | 2,173,335 | -0.58(-5.28%) |
Jan 29, 2003 | 10.54 | 10.99 | 10.38 | 10.95 | 2,625,362 | +0.15(+1.43%) |
Jan 28, 2003 | 10.50 | 10.85 | 10.41 | 10.80 | 2,926,039 | +0.37(+3.51%) |
Jan 27, 2003 | 10.52 | 10.75 | 10.36 | 10.43 | 2,631,895 | -0.30(-2.81%) |
Jan 24, 2003 | 11.17 | 11.29 | 10.74 | 10.74 | 3,386,776 | -0.43(-3.86%) |
Jan 23, 2003 | 11.35 | 11.44 | 11.01 | 11.17 | 3,152,830 | -0.03(-0.29%) |
Jan 22, 2003 | 11.28 | 11.39 | 11.17 | 11.20 | 2,401,060 | -0.17(-1.53%) |
Jan 21, 2003 | 11.83 | 11.89 | 11.35 | 11.37 | 1,999,276 | -0.23(-1.99%) |
Jan 17, 2003 | 11.85 | 11.85 | 11.46 | 11.60 | 1,913,101 | -0.41(-3.37%) |
Jan 16, 2003 | 12.34 | 12.53 | 11.93 | 12.01 | 2,385,349 | -0.13(-1.06%) |
Jan 15, 2003 | 12.81 | 12.84 | 12.04 | 12.14 | 3,261,870 | -0.66(-5.17%) |
Jan 14, 2003 | 12.61 | 12.90 | 12.54 | 12.80 | 3,210,539 | +0.19(+1.48%) |
Jan 13, 2003 | 12.84 | 13.00 | 12.47 | 12.61 | 1,507,584 | -0.18(-1.41%) |
Jan 10, 2003 | 12.47 | 12.86 | 12.34 | 12.79 | 3,011,280 | +0.21(+1.69%) |
Jan 09, 2003 | 12.18 | 12.70 | 12.18 | 12.58 | 3,782,338 | +0.48(+3.98%) |
Jan 08, 2003 | 12.66 | 12.66 | 12.07 | 12.10 | 2,990,281 | -0.62(-4.85%) |
Jan 07, 2003 | 12.81 | 13.05 | 12.65 | 12.72 | 3,338,711 | -0.12(-0.90%) |
Jan 06, 2003 | 12.21 | 12.93 | 12.21 | 12.83 | 4,703,657 | +0.58(+4.78%) |
Jan 03, 2003 | 12.21 | 12.50 | 12.10 | 12.25 | 2,199,779 | -0.06(-0.47%) |
Jan 02, 2003 | 11.71 | 12.34 | 11.66 | 12.30 | 2,025,252 | +0.76(+6.57%) |
Dec 31, 2002 | 11.54 | 11.69 | 11.44 | 11.55 | 1,498,407 | -0.03(-0.28%) |
Dec 30, 2002 | 11.60 | 11.74 | 11.30 | 11.58 | 2,129,159 | -0.12(-1.04%) |
Dec 27, 2002 | 11.67 | 11.88 | 11.66 | 11.70 | 1,526,872 | -0.06(-0.55%) |
Dec 26, 2002 | 11.78 | 12.00 | 11.73 | 11.76 | 1,630,157 | +0.04(+0.38%) |
Dec 24, 2002 | 11.81 | 11.87 | 11.66 | 11.72 | 1,077,957 | -0.20(-1.67%) |
Dec 23, 2002 | 11.51 | 12.00 | 11.47 | 11.92 | 4,078,660 | +0.35(+3.00%) |
Dec 20, 2002 | 10.80 | 11.57 | 10.80 | 11.57 | 4,986,135 | +0.80(+7.40%) |
Dec 19, 2002 | 10.67 | 11.03 | 10.59 | 10.77 | 1,669,667 | -0.06(-0.53%) |
Dec 18, 2002 | 11.06 | 11.06 | 10.67 | 10.83 | 1,672,777 | -0.35(-3.16%) |
Dec 17, 2002 | 11.33 | 11.53 | 11.01 | 11.19 | 1,591,581 | -0.14(-1.25%) |
Dec 16, 2002 | 11.06 | 11.40 | 11.04 | 11.33 | 1,678,999 | +0.27(+2.44%) |
Dec 13, 2002 | 10.93 | 11.06 | 10.67 | 11.06 | 2,664,094 | +0.01(+0.12%) |
Dec 12, 2002 | 11.09 | 11.34 | 10.96 | 11.04 | 2,342,729 | -0.09(-0.81%) |
Dec 11, 2002 | 10.90 | 11.44 | 10.82 | 11.13 | 2,737,980 | +0.10(+0.93%) |
Dec 10, 2002 | 10.55 | 11.04 | 10.55 | 11.03 | 3,029,479 | +0.49(+4.63%) |
Dec 09, 2002 | 10.67 | 10.80 | 10.51 | 10.54 | 3,076,300 | -0.25(-2.32%) |
Dec 06, 2002 | 10.81 | 11.04 | 10.58 | 10.79 | 2,805,488 | -0.10(-0.94%) |
Dec 05, 2002 | 11.15 | 11.23 | 10.86 | 10.90 | 1,852,281 | -0.10(-0.93%) |
Dec 04, 2002 | 11.28 | 11.28 | 10.75 | 11.00 | 4,878,028 | -0.60(-5.21%) |
Dec 03, 2002 | 12.25 | 12.25 | 11.57 | 11.60 | 2,727,713 | -0.80(-6.48%) |
Dec 02, 2002 | 12.70 | 12.95 | 12.15 | 12.41 | 2,515,233 | -0.07(-0.57%) |
Nov 29, 2002 | 12.59 | 12.63 | 12.30 | 12.48 | 959,584 | -0.11(-0.87%) |
Nov 27, 2002 | 12.18 | 12.60 | 12.18 | 12.59 | 2,131,026 | +0.57(+4.71%) |
Nov 26, 2002 | 12.62 | 12.62 | 12.01 | 12.02 | 3,172,896 | -0.53(-4.25%) |
Nov 25, 2002 | 11.64 | 12.60 | 11.55 | 12.56 | 4,505,176 | +0.82(+7.01%) |
Nov 22, 2002 | 11.73 | 12.05 | 11.57 | 11.73 | 5,257,257 | +0.01(+0.05%) |
Nov 21, 2002 | 11.19 | 11.89 | 11.19 | 11.73 | 6,431,188 | +0.79(+7.23%) |
Nov 20, 2002 | 10.67 | 11.06 | 10.29 | 10.94 | 5,751,438 | +0.26(+2.47%) |
Nov 19, 2002 | 9.483 | 10.97 | 9.450 | 10.67 | 16,279,642 | +1.93(+22.06%) |
Nov 18, 2002 | 8.807 | 9.052 | 8.692 | 8.743 | 3,337,311 | -0.13(-1.45%) |
Nov 15, 2002 | 8.846 | 9.225 | 8.743 | 8.872 | 3,124,209 | -0.12(-1.29%) |
Nov 14, 2002 | 8.615 | 9.007 | 8.486 | 8.988 | 2,280,198 | +0.37(+4.33%) |
Nov 13, 2002 | 8.679 | 8.865 | 8.480 | 8.615 | 2,810,155 | -0.26(-2.90%) |
Nov 12, 2002 | 8.705 | 9.090 | 8.705 | 8.872 | 1,582,870 | +0.17(+1.92%) |
Nov 11, 2002 | 8.859 | 8.994 | 8.679 | 8.705 | 1,520,961 | -0.33(-3.63%) |
Nov 08, 2002 | 9.000 | 9.290 | 8.859 | 9.033 | 1,924,923 | -0.10(-1.13%) |
Nov 07, 2002 | 9.476 | 9.476 | 9.007 | 9.135 | 2,124,182 | -0.48(-5.01%) |
Nov 06, 2002 | 9.656 | 9.772 | 9.367 | 9.618 | 2,124,026 | -0.07(-0.73%) |
Nov 05, 2002 | 9.643 | 9.843 | 9.450 | 9.688 | 2,000,520 | +0.03(+0.27%) |
Nov 04, 2002 | 9.483 | 10.06 | 9.457 | 9.663 | 3,891,689 | +0.29(+3.09%) |
Nov 01, 2002 | 8.679 | 9.412 | 8.550 | 9.373 | 2,604,829 | +0.53(+6.04%) |
Oct 31, 2002 | 8.988 | 9.142 | 8.717 | 8.840 | 3,354,422 | -0.08(-0.87%) |
Oct 30, 2002 | 8.177 | 8.968 | 8.158 | 8.917 | 4,034,484 | +0.74(+9.04%) |
Oct 29, 2002 | 8.486 | 8.679 | 7.940 | 8.177 | 3,619,322 | -0.51(-5.92%) |
Oct 28, 2002 | 8.454 | 8.962 | 8.454 | 8.692 | 2,992,458 | +0.37(+4.48%) |
Oct 25, 2002 | 8.338 | 8.422 | 8.075 | 8.319 | 3,299,357 | -0.07(-0.84%) |
Oct 24, 2002 | 7.882 | 8.711 | 7.843 | 8.390 | 4,807,253 | +0.68(+8.75%) |
Oct 23, 2002 | 7.843 | 8.004 | 7.522 | 7.715 | 6,010,739 | -0.19(-2.44%) |
Oct 22, 2002 | 7.727 | 7.972 | 7.682 | 7.907 | 3,840,669 | -0.15(-1.84%) |
Oct 21, 2002 | 7.650 | 8.100 | 7.451 | 8.055 | 3,789,182 | +0.28(+3.55%) |
Oct 18, 2002 | 7.753 | 7.830 | 7.265 | 7.779 | 5,107,152 | +0.00(+0.00%) |
Oct 17, 2002 | 7.682 | 7.779 | 7.586 | 7.779 | 4,105,570 | +0.55(+7.56%) |
Oct 16, 2002 | 7.457 | 7.586 | 7.123 | 7.232 | 4,434,246 | -0.40(-5.22%) |
Oct 15, 2002 | 7.303 | 7.715 | 7.085 | 7.631 | 3,847,513 | +0.55(+7.81%) |
Oct 14, 2002 | 6.879 | 7.187 | 6.750 | 7.078 | 3,605,478 | +0.07(+1.01%) |
Oct 11, 2002 | 7.040 | 7.239 | 6.879 | 7.007 | 279,988 | +0.03(+0.46%) |
Oct 10, 2002 | 7.040 | 7.155 | 6.943 | 6.975 | 7,540,722 | -0.03(-0.46%) |
Oct 09, 2002 | 7.715 | 7.792 | 7.007 | 7.007 | 5,089,575 | -0.86(-10.87%) |
Oct 08, 2002 | 7.470 | 7.972 | 7.451 | 7.862 | 5,449,983 | +0.46(+6.16%) |
Oct 07, 2002 | 7.592 | 8.036 | 7.406 | 7.406 | 3,971,486 | -0.18(-2.37%) |
Oct 04, 2002 | 7.920 | 7.972 | 7.554 | 7.586 | 3,533,304 | -0.32(-4.07%) |
Oct 03, 2002 | 8.036 | 8.152 | 7.862 | 7.907 | 3,641,721 | -0.13(-1.60%) |
Oct 02, 2002 | 8.383 | 8.653 | 8.036 | 8.036 | 139,994 | -0.35(-4.21%) |