Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.68 | 17.84 | 16.75 | 17.08 | 4,589,982 | -0.88(-4.90%) |
Sep 29, 2003 | 17.99 | 18.13 | 17.16 | 17.96 | 2,673,368 | +0.09(+0.50%) |
Sep 26, 2003 | 18.53 | 18.60 | 17.71 | 17.87 | 1,850,869 | -0.43(-2.36%) |
Sep 25, 2003 | 19.04 | 19.04 | 17.92 | 18.30 | 1,915,709 | -0.42(-2.24%) |
Sep 24, 2003 | 19.38 | 19.75 | 18.74 | 18.72 | 2,085,249 | -0.66(-3.39%) |
Sep 23, 2003 | 19.41 | 19.44 | 19.20 | 19.38 | 1,311,783 | +0.46(+2.45%) |
Sep 22, 2003 | 19.20 | 19.31 | 18.83 | 18.92 | 1,693,830 | -0.49(-2.54%) |
Sep 19, 2003 | 19.22 | 19.47 | 18.90 | 19.41 | 2,827,892 | +0.37(+1.96%) |
Sep 18, 2003 | 18.84 | 19.20 | 18.60 | 19.04 | 3,264,636 | +0.40(+2.16%) |
Sep 17, 2003 | 19.23 | 19.62 | 18.53 | 18.63 | 3,808,710 | -0.58(-3.03%) |
Sep 16, 2003 | 18.32 | 19.23 | 18.16 | 19.22 | 3,256,432 | +0.97(+5.32%) |
Sep 15, 2003 | 18.07 | 18.32 | 17.84 | 18.25 | 1,984,560 | +0.36(+2.00%) |
Sep 12, 2003 | 17.92 | 18.35 | 17.54 | 17.89 | 3,297,823 | -0.42(-2.28%) |
Sep 11, 2003 | 17.59 | 18.39 | 17.26 | 18.31 | 3,620,244 | +0.73(+4.16%) |
Sep 10, 2003 | 18.31 | 18.41 | 17.45 | 17.57 | 2,930,594 | -1.22(-6.51%) |
Sep 09, 2003 | 18.31 | 18.86 | 18.29 | 18.80 | 3,748,570 | +0.51(+2.78%) |
Sep 08, 2003 | 17.42 | 18.35 | 17.39 | 18.29 | 2,734,958 | +0.81(+4.61%) |
Sep 05, 2003 | 18.07 | 18.10 | 17.26 | 17.48 | 4,026,721 | -0.69(-3.78%) |
Sep 04, 2003 | 18.47 | 18.47 | 17.86 | 18.17 | 3,313,763 | -0.30(-1.62%) |
Sep 03, 2003 | 18.31 | 18.59 | 17.95 | 18.47 | 6,589,149 | +0.70(+3.95%) |
Sep 02, 2003 | 16.27 | 18.07 | 16.27 | 17.77 | 4,963,914 | +1.57(+9.68%) |
Aug 29, 2003 | 16.08 | 16.24 | 15.75 | 16.20 | 1,164,174 | +0.10(+0.65%) |
Aug 28, 2003 | 15.30 | 16.20 | 15.29 | 16.10 | 2,260,702 | +0.81(+5.27%) |
Aug 27, 2003 | 14.93 | 15.41 | 14.86 | 15.29 | 934,915 | +0.36(+2.40%) |
Aug 26, 2003 | 14.86 | 14.98 | 14.53 | 14.93 | 737,939 | +0.01(+0.10%) |
Aug 25, 2003 | 15.21 | 15.24 | 14.66 | 14.92 | 1,397,517 | -0.25(-1.67%) |
Aug 22, 2003 | 15.48 | 15.66 | 15.11 | 15.17 | 1,276,090 | -0.16(-1.07%) |
Aug 21, 2003 | 15.32 | 15.54 | 15.24 | 15.33 | 1,470,655 | +0.18(+1.18%) |
Aug 20, 2003 | 15.32 | 15.42 | 15.08 | 15.15 | 1,607,754 | -0.19(-1.26%) |
Aug 19, 2003 | 15.29 | 15.38 | 15.23 | 15.35 | 1,435,961 | +0.07(+0.49%) |
Aug 18, 2003 | 15.12 | 15.38 | 14.96 | 15.27 | 1,812,232 | +0.24(+1.59%) |
Aug 15, 2003 | 14.98 | 15.08 | 14.87 | 15.04 | 710,077 | -0.04(-0.30%) |
Aug 14, 2003 | 15.32 | 15.35 | 14.72 | 15.08 | 2,712,655 | -0.12(-0.79%) |
Aug 13, 2003 | 15.54 | 15.74 | 14.87 | 15.20 | 2,453,458 | -0.28(-1.83%) |
Aug 12, 2003 | 14.66 | 15.59 | 14.65 | 15.48 | 3,166,818 | +0.82(+5.61%) |
Aug 11, 2003 | 14.93 | 14.93 | 14.53 | 14.66 | 2,004,720 | -0.27(-1.81%) |
Aug 08, 2003 | 14.99 | 15.01 | 14.59 | 14.93 | 2,106,390 | +0.15(+1.01%) |
Aug 07, 2003 | 14.11 | 15.07 | 14.11 | 14.78 | 3,626,741 | +0.49(+3.45%) |
Aug 06, 2003 | 13.81 | 14.51 | 13.59 | 14.29 | 4,780,936 | +1.31(+10.13%) |
Aug 05, 2003 | 13.30 | 13.59 | 12.96 | 12.97 | 1,508,429 | -0.36(-2.69%) |
Aug 04, 2003 | 13.69 | 13.78 | 13.21 | 13.33 | 2,552,248 | -0.33(-2.40%) |
Aug 01, 2003 | 14.32 | 14.35 | 13.66 | 13.66 | 1,438,573 | -0.51(-3.58%) |
Jul 31, 2003 | 14.54 | 14.78 | 14.03 | 14.17 | 2,090,248 | -0.27(-1.86%) |
Jul 30, 2003 | 14.65 | 14.78 | 14.24 | 14.44 | 1,241,932 | -0.16(-1.13%) |
Jul 29, 2003 | 14.92 | 15.02 | 14.53 | 14.60 | 1,413,391 | -0.30(-2.00%) |
Jul 28, 2003 | 14.78 | 15.17 | 14.72 | 14.90 | 1,929,038 | +0.24(+1.63%) |
Jul 25, 2003 | 14.59 | 14.72 | 14.29 | 14.66 | 1,477,152 | +0.21(+1.45%) |
Jul 24, 2003 | 14.71 | 15.01 | 14.26 | 14.45 | 3,373,572 | -0.25(-1.73%) |
Jul 23, 2003 | 14.30 | 14.75 | 14.03 | 14.71 | 5,762,199 | +0.64(+4.56%) |
Jul 22, 2003 | 13.32 | 14.17 | 12.86 | 14.06 | 7,934,292 | +1.75(+14.18%) |
Jul 21, 2003 | 12.59 | 12.63 | 12.24 | 12.32 | 1,317,213 | -0.12(-0.96%) |
Jul 18, 2003 | 12.27 | 12.57 | 12.15 | 12.44 | 1,375,884 | +0.27(+2.21%) |
Jul 17, 2003 | 12.32 | 12.36 | 11.97 | 12.17 | 3,334,793 | -0.67(-5.23%) |
Jul 16, 2003 | 13.53 | 13.53 | 12.62 | 12.84 | 2,373,154 | -0.54(-4.02%) |
Jul 15, 2003 | 13.59 | 13.68 | 13.20 | 13.38 | 1,868,625 | +0.03(+0.22%) |
Jul 14, 2003 | 12.83 | 13.44 | 12.78 | 13.35 | 2,822,093 | +0.58(+4.56%) |
Jul 11, 2003 | 12.47 | 12.77 | 12.41 | 12.77 | 1,550,021 | +0.36(+2.89%) |
Jul 10, 2003 | 12.77 | 12.89 | 12.41 | 12.41 | 1,761,531 | -0.57(-4.37%) |
Jul 09, 2003 | 12.84 | 13.03 | 12.72 | 12.97 | 2,682,449 | +0.21(+1.64%) |
Jul 08, 2003 | 12.17 | 12.87 | 12.14 | 12.77 | 4,469,967 | +0.52(+4.27%) |
Jul 07, 2003 | 12.09 | 12.35 | 12.02 | 12.24 | 3,208,142 | +0.46(+3.93%) |
Jul 03, 2003 | 11.33 | 11.87 | 11.26 | 11.78 | 2,681,846 | +0.70(+6.33%) |
Jul 02, 2003 | 10.93 | 11.12 | 10.82 | 11.08 | 2,129,697 | +0.18(+1.64%) |
Jul 01, 2003 | 10.91 | 11.00 | 10.68 | 10.90 | 2,493,108 | -0.15(-1.35%) |
Jun 30, 2003 | 11.18 | 11.18 | 10.72 | 11.05 | 4,253,568 | +0.18(+1.65%) |
Jun 27, 2003 | 11.23 | 11.35 | 10.79 | 10.87 | 1,311,319 | -0.36(-3.19%) |
Jun 26, 2003 | 11.30 | 11.33 | 11.02 | 11.23 | 2,350,985 | +0.25(+2.31%) |
Jun 25, 2003 | 11.05 | 11.35 | 10.84 | 10.97 | 2,617,281 | +0.19(+1.80%) |
Jun 24, 2003 | 10.75 | 10.94 | 10.53 | 10.78 | 2,254,674 | +0.13(+1.26%) |
Jun 23, 2003 | 11.57 | 11.66 | 10.63 | 10.65 | 2,707,833 | -0.90(-7.76%) |
Jun 20, 2003 | 11.84 | 11.99 | 11.32 | 11.54 | 3,262,058 | -0.13(-1.15%) |
Jun 19, 2003 | 12.05 | 12.32 | 11.48 | 11.68 | 3,957,736 | -0.31(-2.61%) |
Jun 18, 2003 | 12.00 | 12.26 | 11.69 | 11.99 | 3,563,315 | +0.01(+0.12%) |
Jun 17, 2003 | 12.54 | 12.62 | 11.81 | 11.97 | 4,414,176 | -0.40(-3.26%) |
Jun 16, 2003 | 12.47 | 12.75 | 12.30 | 12.38 | 3,510,940 | +0.09(+0.73%) |
Jun 13, 2003 | 13.21 | 13.33 | 12.23 | 12.29 | 7,218,320 | +0.15(+1.23%) |
Jun 12, 2003 | 12.38 | 12.60 | 12.09 | 12.14 | 3,012,305 | -0.09(-0.73%) |
Jun 11, 2003 | 11.90 | 12.30 | 11.65 | 12.23 | 5,172,543 | +0.37(+3.15%) |
Jun 10, 2003 | 11.65 | 11.91 | 11.56 | 11.86 | 1,526,982 | +0.40(+3.52%) |
Jun 09, 2003 | 11.71 | 11.99 | 11.42 | 11.45 | 1,887,223 | -0.25(-2.17%) |
Jun 06, 2003 | 11.97 | 12.12 | 11.65 | 11.71 | 4,463,202 | +0.12(+1.03%) |
Jun 05, 2003 | 11.48 | 11.74 | 11.36 | 11.59 | 1,261,288 | +0.04(+0.39%) |
Jun 04, 2003 | 11.21 | 11.63 | 11.17 | 11.54 | 2,376,034 | +0.27(+2.38%) |
Jun 03, 2003 | 11.47 | 11.48 | 11.18 | 11.27 | 2,232,036 | -0.04(-0.40%) |
Jun 02, 2003 | 11.94 | 12.00 | 11.30 | 11.32 | 2,889,940 | -0.37(-3.19%) |
May 30, 2003 | 12.12 | 12.29 | 11.62 | 11.69 | 2,486,946 | -0.43(-3.57%) |
May 29, 2003 | 11.84 | 12.41 | 11.65 | 12.12 | 4,977,711 | +0.31(+2.66%) |
May 28, 2003 | 11.26 | 11.93 | 10.94 | 11.81 | 3,849,503 | +0.60(+5.33%) |
May 27, 2003 | 10.68 | 11.23 | 10.59 | 11.21 | 1,755,704 | +0.52(+4.89%) |
May 23, 2003 | 10.78 | 10.85 | 10.65 | 10.69 | 833,514 | -0.13(-1.24%) |
May 22, 2003 | 10.82 | 11.09 | 10.60 | 10.82 | 2,058,703 | -0.16(-1.49%) |
May 21, 2003 | 10.66 | 11.05 | 10.45 | 10.99 | 1,435,225 | +0.33(+3.08%) |
May 20, 2003 | 10.75 | 10.79 | 10.45 | 10.66 | 2,222,727 | +0.00(+0.00%) |
May 19, 2003 | 11.06 | 11.12 | 10.56 | 10.66 | 2,282,134 | -0.54(-4.80%) |
May 16, 2003 | 11.11 | 11.65 | 11.05 | 11.20 | 5,024,058 | +0.03(+0.27%) |
May 15, 2003 | 10.15 | 11.20 | 10.05 | 11.17 | 5,214,470 | +1.02(+10.00%) |
May 14, 2003 | 10.14 | 10.47 | 10.08 | 10.15 | 2,472,546 | +0.15(+1.49%) |
May 13, 2003 | 9.197 | 10.12 | 9.123 | 10.00 | 3,022,083 | +0.54(+5.68%) |
May 12, 2003 | 9.212 | 9.556 | 9.123 | 9.466 | 1,331,211 | +0.21(+2.26%) |
May 09, 2003 | 9.138 | 9.332 | 8.973 | 9.257 | 1,301,742 | +0.31(+3.51%) |
May 08, 2003 | 9.063 | 9.182 | 8.705 | 8.944 | 1,275,554 | -0.28(-3.07%) |
May 07, 2003 | 9.391 | 9.451 | 9.123 | 9.227 | 1,405,220 | -0.13(-1.42%) |
May 06, 2003 | 9.541 | 9.559 | 9.257 | 9.360 | 2,494,582 | +0.13(+1.44%) |
May 05, 2003 | 9.197 | 9.720 | 9.018 | 9.227 | 5,952,678 | +0.75(+8.80%) |
May 02, 2003 | 7.764 | 8.630 | 7.704 | 8.481 | 3,358,436 | +1.02(+13.60%) |
Apr 30, 2003 | 7.495 | 7.540 | 7.421 | 7.465 | 769,217 | +0.00(+0.00%) |
Apr 29, 2003 | 7.585 | 7.719 | 7.465 | 7.465 | 1,233,427 | -0.07(-0.99%) |
Apr 28, 2003 | 7.406 | 7.570 | 7.286 | 7.540 | 767,074 | +0.18(+2.43%) |
Apr 25, 2003 | 7.585 | 7.630 | 7.361 | 7.361 | 519,129 | -0.13(-1.79%) |
Apr 24, 2003 | 7.794 | 7.839 | 7.495 | 7.495 | 569,964 | -0.28(-3.65%) |
Apr 23, 2003 | 7.898 | 7.988 | 7.719 | 7.779 | 1,249,233 | +0.01(+0.19%) |
Apr 22, 2003 | 7.510 | 7.839 | 7.465 | 7.764 | 1,855,833 | +0.30(+4.00%) |
Apr 21, 2003 | 7.465 | 7.555 | 7.421 | 7.465 | 357,918 | +0.00(+0.00%) |
Apr 17, 2003 | 7.764 | 7.809 | 7.391 | 7.465 | 601,777 | +0.07(+1.01%) |
Apr 16, 2003 | 7.600 | 7.600 | 7.361 | 7.391 | 889,439 | -0.09(-1.20%) |
Apr 15, 2003 | 7.421 | 7.510 | 7.331 | 7.480 | 540,361 | +0.09(+1.21%) |
Apr 14, 2003 | 7.346 | 7.495 | 7.346 | 7.391 | 461,530 | -0.06(-0.78%) |
Apr 11, 2003 | 7.525 | 7.659 | 7.331 | 7.449 | 524,755 | -0.05(-0.62%) |
Apr 10, 2003 | 7.480 | 7.674 | 7.421 | 7.495 | 438,691 | -0.10(-1.38%) |
Apr 09, 2003 | 7.839 | 8.063 | 7.495 | 7.600 | 735,662 | -0.21(-2.68%) |
Apr 08, 2003 | 7.973 | 8.018 | 7.734 | 7.809 | 800,964 | -0.06(-0.76%) |
Apr 07, 2003 | 8.496 | 8.511 | 7.824 | 7.869 | 1,319,892 | -0.22(-2.77%) |
Apr 04, 2003 | 8.182 | 8.361 | 8.092 | 8.092 | 750,598 | -0.06(-0.73%) |
Apr 03, 2003 | 8.122 | 8.302 | 8.078 | 8.152 | 1,204,091 | +0.00(+0.00%) |
Apr 02, 2003 | 7.794 | 8.197 | 7.779 | 8.152 | 1,121,108 | +0.42(+5.41%) |
Apr 01, 2003 | 7.450 | 7.749 | 7.450 | 7.734 | 592,669 | +0.33(+4.44%) |
Mar 31, 2003 | 7.570 | 7.659 | 7.376 | 7.406 | 1,081,793 | -0.34(-4.43%) |
Mar 28, 2003 | 7.421 | 7.794 | 7.421 | 7.749 | 90,169,568 | +0.31(+4.22%) |
Mar 27, 2003 | 7.480 | 7.480 | 7.331 | 7.436 | 338,889 | -0.04(-0.60%) |
Mar 26, 2003 | 7.510 | 7.674 | 7.465 | 7.480 | 499,600 | -0.10(-1.38%) |
Mar 25, 2003 | 7.361 | 7.600 | 7.361 | 7.585 | 704,815 | +0.12(+1.60%) |
Mar 24, 2003 | 7.465 | 7.480 | 7.047 | 7.465 | 87,798,624 | +0.00(+0.00%) |
Mar 21, 2003 | 7.704 | 8.078 | 7.465 | 7.465 | 1,855,740 | -0.10(-1.38%) |
Mar 20, 2003 | 7.032 | 7.734 | 6.764 | 7.570 | 140,756,416 | +0.51(+7.19%) |
Mar 19, 2003 | 7.062 | 7.197 | 6.719 | 7.062 | 940,044 | +0.01(+0.21%) |
Mar 18, 2003 | 6.704 | 7.062 | 6.465 | 7.047 | 1,338,814 | +0.51(+7.76%) |
Mar 17, 2003 | 5.853 | 6.540 | 5.733 | 6.540 | 1,596,520 | +0.63(+10.61%) |
Mar 14, 2003 | 6.032 | 6.241 | 5.853 | 5.913 | 3,211,394 | -0.58(-8.97%) |
Mar 13, 2003 | 6.181 | 6.510 | 6.122 | 6.495 | 769,753 | +0.37(+6.10%) |
Mar 12, 2003 | 6.077 | 6.151 | 5.718 | 6.122 | 838,890 | -0.01(-0.24%) |
Mar 11, 2003 | 6.375 | 6.495 | 6.047 | 6.137 | 467,022 | -0.25(-3.97%) |
Mar 10, 2003 | 6.614 | 6.629 | 6.346 | 6.390 | 510,221 | -0.19(-2.95%) |
Mar 07, 2003 | 6.659 | 6.838 | 6.510 | 6.584 | 806,991 | -0.16(-2.43%) |
Mar 06, 2003 | 7.047 | 7.212 | 6.689 | 6.749 | 999,279 | -0.37(-5.24%) |
Mar 05, 2003 | 6.808 | 7.167 | 6.808 | 7.122 | 448,269 | +0.10(+1.49%) |
Mar 04, 2003 | 7.286 | 7.406 | 7.003 | 7.017 | 540,026 | -0.31(-4.28%) |
Mar 03, 2003 | 7.555 | 7.659 | 7.286 | 7.331 | 577,867 | -0.21(-2.77%) |
Feb 28, 2003 | 7.540 | 7.585 | 7.450 | 7.540 | 662,524 | +0.04(+0.60%) |
Feb 27, 2003 | 7.480 | 7.555 | 7.092 | 7.495 | 11,162,192 | +0.03(+0.40%) |
Feb 26, 2003 | 7.480 | 7.495 | 7.361 | 7.465 | 264,085 | -0.06(-0.79%) |
Feb 25, 2003 | 7.465 | 7.555 | 7.271 | 7.525 | 402,390 | +0.06(+0.80%) |
Feb 24, 2003 | 7.645 | 7.659 | 7.465 | 7.465 | 538,351 | -0.22(-2.91%) |
Feb 21, 2003 | 7.570 | 7.734 | 7.465 | 7.689 | 397,635 | +0.12(+1.58%) |
Feb 20, 2003 | 7.600 | 7.645 | 7.465 | 7.570 | 476,667 | -0.10(-1.36%) |
Feb 19, 2003 | 7.824 | 7.883 | 7.510 | 7.674 | 273,730 | -0.06(-0.77%) |
Feb 18, 2003 | 7.540 | 7.764 | 7.510 | 7.734 | 509,887 | +0.25(+3.39%) |
Feb 14, 2003 | 7.391 | 7.540 | 7.331 | 7.480 | 537,414 | +0.10(+1.42%) |
Feb 13, 2003 | 7.540 | 7.540 | 7.241 | 7.376 | 620,263 | -0.09(-1.20%) |
Feb 12, 2003 | 7.391 | 7.495 | 7.331 | 7.465 | 570,165 | +0.06(+0.81%) |
Feb 11, 2003 | 7.450 | 7.570 | 7.316 | 7.406 | 775,245 | -0.04(-0.60%) |
Feb 10, 2003 | 7.226 | 7.450 | 7.092 | 7.450 | 504,461 | +0.27(+3.74%) |
Feb 07, 2003 | 7.450 | 7.585 | 7.167 | 7.182 | 668,753 | -0.27(-3.61%) |
Feb 06, 2003 | 7.436 | 7.495 | 7.316 | 7.450 | 828,959 | -0.04(-0.58%) |
Feb 05, 2003 | 7.540 | 7.585 | 7.391 | 7.494 | 1,468,043 | -0.02(-0.22%) |
Feb 04, 2003 | 7.719 | 7.719 | 7.465 | 7.510 | 506,739 | -0.28(-3.64%) |
Feb 03, 2003 | 7.734 | 7.943 | 7.689 | 7.794 | 847,177 | +0.00(+0.00%) |
Jan 31, 2003 | 7.465 | 7.809 | 7.465 | 7.794 | 557,975 | +0.25(+3.37%) |
Jan 30, 2003 | 8.033 | 8.048 | 7.480 | 7.540 | 577,264 | -0.49(-6.13%) |
Jan 29, 2003 | 7.734 | 8.063 | 7.465 | 8.033 | 558,980 | +0.10(+1.32%) |
Jan 28, 2003 | 7.540 | 7.988 | 7.510 | 7.928 | 715,703 | +0.42(+5.57%) |
Jan 27, 2003 | 7.570 | 7.839 | 7.465 | 7.510 | 703,916 | -0.19(-2.52%) |
Jan 24, 2003 | 7.883 | 7.973 | 7.704 | 7.704 | 1,296,987 | -0.23(-2.84%) |
Jan 23, 2003 | 7.764 | 8.078 | 7.630 | 7.930 | 1,175,425 | +0.21(+2.73%) |
Jan 22, 2003 | 7.958 | 7.973 | 7.615 | 7.719 | 2,150,728 | -0.37(-4.61%) |
Jan 21, 2003 | 8.824 | 8.914 | 8.078 | 8.092 | 1,627,512 | -0.57(-6.55%) |
Jan 17, 2003 | 8.869 | 8.973 | 8.451 | 8.660 | 1,542,051 | -0.33(-3.65%) |
Jan 16, 2003 | 8.929 | 9.108 | 8.884 | 8.988 | 1,240,660 | +0.06(+0.67%) |
Jan 15, 2003 | 9.257 | 9.287 | 8.839 | 8.929 | 2,693,701 | -0.33(-3.55%) |
Jan 14, 2003 | 9.451 | 9.556 | 9.212 | 9.257 | 2,469,198 | +0.07(+0.81%) |
Jan 13, 2003 | 9.048 | 9.242 | 8.988 | 9.182 | 1,455,652 | +0.21(+2.33%) |
Jan 10, 2003 | 8.899 | 9.078 | 8.809 | 8.973 | 2,148,249 | +0.03(+0.33%) |
Jan 09, 2003 | 8.630 | 9.078 | 8.585 | 8.944 | 1,885,034 | +0.34(+3.99%) |
Jan 08, 2003 | 8.749 | 8.839 | 8.555 | 8.600 | 1,793,211 | -0.33(-3.68%) |
Jan 07, 2003 | 9.048 | 9.063 | 8.854 | 8.929 | 2,096,812 | -0.15(-1.64%) |
Jan 06, 2003 | 9.003 | 9.182 | 8.824 | 9.078 | 2,483,196 | -0.03(-0.33%) |
Jan 03, 2003 | 8.734 | 9.108 | 8.720 | 9.108 | 1,735,812 | +0.24(+2.69%) |
Jan 02, 2003 | 8.555 | 8.929 | 8.331 | 8.869 | 2,838,168 | +0.42(+4.95%) |
Dec 31, 2002 | 8.033 | 8.555 | 7.958 | 8.451 | 3,085,308 | +0.36(+4.43%) |
Dec 30, 2002 | 7.465 | 8.167 | 7.465 | 8.092 | 1,287,811 | +0.60(+7.97%) |
Dec 27, 2002 | 7.734 | 7.809 | 7.495 | 7.495 | 402,122 | -0.28(-3.65%) |
Dec 26, 2002 | 7.824 | 7.988 | 7.779 | 7.779 | 475,394 | -0.03(-0.38%) |
Dec 24, 2002 | 8.003 | 8.003 | 7.764 | 7.809 | 160,206 | -0.18(-2.24%) |
Dec 23, 2002 | 8.003 | 8.137 | 7.869 | 7.988 | 691,190 | -0.06(-0.74%) |
Dec 20, 2002 | 8.003 | 8.137 | 7.794 | 8.048 | 822,128 | +0.00(+0.00%) |
Dec 19, 2002 | 7.704 | 8.063 | 7.615 | 8.048 | 999,011 | +0.27(+3.45%) |
Dec 18, 2002 | 7.734 | 7.839 | 7.615 | 7.779 | 422,550 | -0.01(-0.19%) |
Dec 17, 2002 | 7.883 | 8.018 | 7.645 | 7.794 | 794,199 | -0.10(-1.32%) |
Dec 16, 2002 | 8.092 | 8.137 | 7.839 | 7.898 | 621,736 | +0.06(+0.76%) |
Dec 13, 2002 | 7.450 | 8.048 | 7.316 | 7.839 | 2,672,335 | +0.37(+5.00%) |
Dec 12, 2002 | 7.316 | 7.854 | 7.301 | 7.465 | 902,231 | +0.19(+2.67%) |
Dec 11, 2002 | 7.361 | 7.406 | 7.182 | 7.271 | 332,869 | -0.12(-1.62%) |
Dec 10, 2002 | 7.346 | 7.465 | 7.316 | 7.391 | 499,505 | +0.06(+0.81%) |
Dec 09, 2002 | 7.391 | 7.450 | 7.226 | 7.331 | 752,808 | -0.06(-0.81%) |
Dec 06, 2002 | 7.256 | 7.540 | 7.122 | 7.391 | 612,561 | +0.15(+2.06%) |
Dec 05, 2002 | 7.346 | 7.465 | 7.241 | 7.241 | 562,864 | -0.03(-0.41%) |
Dec 04, 2002 | 7.301 | 7.465 | 7.197 | 7.271 | 643,905 | -0.16(-2.21%) |
Dec 03, 2002 | 7.495 | 7.585 | 7.226 | 7.436 | 1,115,415 | -0.09(-1.17%) |
Dec 02, 2002 | 7.839 | 8.018 | 7.480 | 7.524 | 545,585 | -0.29(-3.65%) |
Nov 27, 2002 | 7.689 | 7.869 | 7.630 | 7.809 | 1,316,276 | +0.26(+3.38%) |
Nov 26, 2002 | 7.839 | 7.852 | 7.465 | 7.553 | 1,044,086 | -0.33(-4.19%) |
Nov 25, 2002 | 7.869 | 7.988 | 7.764 | 7.883 | 1,570,985 | +0.12(+1.54%) |
Nov 22, 2002 | 7.898 | 7.988 | 7.689 | 7.764 | 1,300,402 | -0.10(-1.33%) |
Nov 21, 2002 | 7.809 | 8.182 | 7.779 | 7.869 | 3,164,943 | +0.19(+2.53%) |
Nov 20, 2002 | 7.480 | 7.913 | 7.480 | 7.674 | 1,955,560 | +0.04(+0.59%) |
Nov 19, 2002 | 7.600 | 7.645 | 6.868 | 7.630 | 1,997,956 | -0.01(-0.20%) |
Nov 18, 2002 | 7.465 | 7.689 | 7.465 | 7.645 | 2,141,485 | +0.21(+2.81%) |
Nov 15, 2002 | 7.465 | 7.804 | 7.316 | 7.436 | 2,474,757 | +0.01(+0.20%) |
Nov 14, 2002 | 6.943 | 7.421 | 6.823 | 7.421 | 360,330 | +0.51(+7.34%) |
Nov 13, 2002 | 6.614 | 6.967 | 6.510 | 6.913 | 483,699 | +0.21(+3.12%) |
Nov 12, 2002 | 6.422 | 6.719 | 6.271 | 6.704 | 385,245 | +0.43(+6.90%) |
Nov 11, 2002 | 6.793 | 6.868 | 6.271 | 6.271 | 387,321 | -0.46(-6.87%) |
Nov 08, 2002 | 6.853 | 7.301 | 6.734 | 6.734 | 554,961 | -0.24(-3.43%) |
Nov 07, 2002 | 7.316 | 7.391 | 6.868 | 6.973 | 376,940 | -0.34(-4.69%) |
Nov 06, 2002 | 7.361 | 7.465 | 7.271 | 7.316 | 701,036 | +0.12(+1.66%) |
Nov 05, 2002 | 7.197 | 7.241 | 7.017 | 7.197 | 447,197 | +0.00(+0.00%) |
Nov 04, 2002 | 7.107 | 7.450 | 7.079 | 7.197 | 693,668 | +0.20(+2.79%) |
Nov 01, 2002 | 6.734 | 7.003 | 6.629 | 7.001 | 296,903 | +0.22(+3.28%) |
Oct 31, 2002 | 6.868 | 6.943 | 6.659 | 6.779 | 365,353 | -0.12(-1.73%) |
Oct 30, 2002 | 6.689 | 6.928 | 6.525 | 6.898 | 461,530 | +0.31(+4.76%) |
Oct 29, 2002 | 7.226 | 7.241 | 6.570 | 6.584 | 778,192 | -0.61(-8.51%) |
Oct 28, 2002 | 7.226 | 7.386 | 7.107 | 7.197 | 317,523 | -0.02(-0.31%) |
Oct 25, 2002 | 7.017 | 7.391 | 6.853 | 7.219 | 585,930 | +0.05(+0.75%) |
Oct 24, 2002 | 7.226 | 7.421 | 6.958 | 7.165 | 920,850 | -0.02(-0.23%) |
Oct 23, 2002 | 6.928 | 7.212 | 6.629 | 7.182 | 640,574 | +0.31(+4.54%) |
Oct 22, 2002 | 7.318 | 7.391 | 6.719 | 6.870 | 745,909 | -0.60(-7.98%) |
Oct 21, 2002 | 6.958 | 7.510 | 6.749 | 7.465 | 679,603 | +0.49(+7.07%) |
Oct 18, 2002 | 6.555 | 6.988 | 6.346 | 6.973 | 585,100 | +0.24(+3.55%) |
Oct 17, 2002 | 6.495 | 6.793 | 6.361 | 6.734 | 1,008,231 | +0.49(+7.89%) |
Oct 16, 2002 | 6.211 | 6.346 | 5.883 | 6.241 | 650,305 | -0.16(-2.56%) |
Oct 15, 2002 | 6.331 | 6.510 | 6.211 | 6.405 | 815,430 | +0.27(+4.38%) |
Oct 14, 2002 | 5.465 | 6.122 | 5.450 | 6.137 | 754,750 | +0.58(+10.45%) |
Oct 11, 2002 | 5.271 | 5.704 | 5.181 | 5.556 | 946,653 | +0.36(+6.93%) |
Oct 10, 2002 | 5.121 | 5.226 | 5.002 | 5.196 | 575,724 | +0.09(+1.75%) |
Oct 09, 2002 | 5.360 | 5.360 | 5.076 | 5.106 | 416,589 | -0.34(-6.30%) |
Oct 08, 2002 | 5.166 | 5.300 | 4.927 | 5.450 | 1,606,951 | +0.25(+4.89%) |
Oct 07, 2002 | 5.300 | 5.450 | 5.151 | 5.196 | 320,613 | -0.19(-3.60%) |
Oct 04, 2002 | 5.689 | 5.689 | 5.360 | 5.390 | 555,490 | -0.30(-5.25%) |
Oct 03, 2002 | 5.853 | 5.972 | 5.674 | 5.689 | 544,488 | -0.21(-3.54%) |
Oct 02, 2002 | 5.689 | 5.913 | 5.599 | 5.898 | 1,294,843 | +0.21(+3.67%) |