Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.02 | 22.03 | 21.25 | 21.37 | 937,682 | -0.77(-3.48%) |
Sep 29, 2003 | 21.90 | 22.14 | 21.64 | 22.14 | 610,598 | +0.59(+2.74%) |
Sep 26, 2003 | 21.80 | 22.20 | 21.40 | 21.55 | 514,533 | -0.22(-1.01%) |
Sep 25, 2003 | 22.04 | 22.66 | 21.76 | 21.77 | 661,681 | -0.23(-1.05%) |
Sep 24, 2003 | 23.45 | 23.53 | 22.01 | 22.00 | 791,635 | -1.45(-6.18%) |
Sep 23, 2003 | 23.73 | 23.75 | 22.72 | 23.45 | 844,153 | -0.15(-0.64%) |
Sep 22, 2003 | 24.07 | 24.07 | 23.08 | 23.60 | 630,369 | -0.97(-3.95%) |
Sep 19, 2003 | 24.48 | 25.06 | 24.29 | 24.57 | 486,111 | -0.10(-0.41%) |
Sep 18, 2003 | 23.75 | 24.71 | 23.55 | 24.67 | 906,554 | +0.22(+0.90%) |
Sep 17, 2003 | 23.96 | 24.45 | 23.87 | 24.45 | 1,096,581 | +0.78(+3.30%) |
Sep 16, 2003 | 23.40 | 23.88 | 23.29 | 23.67 | 750,460 | +0.27(+1.15%) |
Sep 15, 2003 | 23.58 | 23.82 | 23.21 | 23.40 | 1,188,500 | -0.42(-1.76%) |
Sep 12, 2003 | 23.85 | 23.99 | 23.20 | 23.82 | 468,200 | -0.22(-0.92%) |
Sep 11, 2003 | 23.24 | 24.06 | 22.82 | 24.04 | 552,100 | +0.55(+2.34%) |
Sep 10, 2003 | 25.42 | 25.42 | 23.17 | 23.49 | 1,441,500 | -2.23(-8.67%) |
Sep 09, 2003 | 25.94 | 25.99 | 25.36 | 25.72 | 1,036,500 | -0.21(-0.81%) |
Sep 08, 2003 | 25.75 | 26.00 | 25.37 | 25.93 | 484,200 | +0.26(+1.01%) |
Sep 05, 2003 | 25.80 | 25.84 | 25.27 | 25.67 | 614,500 | +0.10(+0.39%) |
Sep 04, 2003 | 25.32 | 25.65 | 24.88 | 25.57 | 1,030,900 | +0.71(+2.86%) |
Sep 03, 2003 | 24.64 | 25.69 | 24.58 | 24.86 | 1,421,500 | +0.30(+1.22%) |
Sep 02, 2003 | 24.45 | 24.65 | 23.71 | 24.56 | 691,000 | +0.28(+1.15%) |
Aug 29, 2003 | 24.08 | 24.65 | 23.94 | 24.28 | 620,300 | +0.15(+0.62%) |
Aug 28, 2003 | 22.95 | 24.13 | 22.72 | 24.13 | 757,400 | +1.13(+4.91%) |
Aug 27, 2003 | 22.99 | 23.10 | 22.69 | 23.00 | 764,300 | +0.05(+0.22%) |
Aug 26, 2003 | 22.51 | 23.04 | 22.21 | 22.95 | 732,600 | -0.15(-0.65%) |
Aug 25, 2003 | 23.18 | 23.25 | 22.46 | 23.10 | 571,700 | -0.26(-1.11%) |
Aug 22, 2003 | 24.24 | 24.45 | 23.05 | 23.36 | 1,176,500 | -0.51(-2.14%) |
Aug 21, 2003 | 22.70 | 23.95 | 22.50 | 23.87 | 1,789,500 | +1.64(+7.38%) |
Aug 20, 2003 | 20.90 | 22.85 | 20.72 | 22.23 | 5,571,900 | +3.25(+17.12%) |
Aug 19, 2003 | 18.75 | 19.17 | 18.65 | 18.98 | 678,700 | +0.40(+2.15%) |
Aug 18, 2003 | 17.86 | 18.74 | 17.84 | 18.58 | 315,100 | +0.73(+4.09%) |
Aug 15, 2003 | 17.51 | 17.85 | 17.42 | 17.85 | 62,300 | +0.30(+1.71%) |
Aug 14, 2003 | 17.80 | 17.89 | 17.50 | 17.55 | 228,600 | -0.25(-1.40%) |
Aug 13, 2003 | 17.48 | 17.97 | 17.29 | 17.80 | 214,300 | +0.31(+1.77%) |
Aug 12, 2003 | 16.64 | 17.52 | 16.64 | 17.49 | 217,200 | +0.51(+3.00%) |
Aug 11, 2003 | 16.27 | 17.03 | 16.18 | 16.98 | 234,100 | +0.60(+3.66%) |
Aug 08, 2003 | 17.02 | 17.20 | 16.10 | 16.38 | 456,600 | -0.60(-3.53%) |
Aug 07, 2003 | 17.51 | 17.61 | 16.64 | 16.98 | 461,100 | -0.59(-3.36%) |
Aug 06, 2003 | 18.02 | 18.08 | 17.52 | 17.57 | 400,000 | -0.41(-2.28%) |
Aug 05, 2003 | 18.73 | 18.73 | 17.83 | 17.98 | 326,600 | -0.78(-4.16%) |
Aug 04, 2003 | 18.80 | 18.95 | 18.30 | 18.76 | 406,500 | +0.00(+0.00%) |
Aug 01, 2003 | 18.44 | 18.86 | 18.06 | 18.76 | 438,000 | +0.30(+1.63%) |
Jul 31, 2003 | 18.83 | 18.95 | 18.35 | 18.46 | 636,400 | -0.04(-0.22%) |
Jul 30, 2003 | 19.01 | 19.06 | 18.47 | 18.50 | 374,000 | -0.55(-2.89%) |
Jul 29, 2003 | 18.80 | 19.25 | 18.77 | 19.05 | 444,700 | +0.17(+0.90%) |
Jul 28, 2003 | 18.00 | 18.90 | 17.88 | 18.88 | 539,200 | +0.81(+4.48%) |
Jul 25, 2003 | 17.84 | 18.15 | 17.47 | 18.07 | 316,500 | +0.24(+1.35%) |
Jul 24, 2003 | 18.24 | 18.33 | 17.70 | 17.83 | 309,900 | -0.23(-1.27%) |
Jul 23, 2003 | 18.10 | 18.24 | 17.62 | 18.06 | 457,900 | -0.07(-0.39%) |
Jul 22, 2003 | 17.85 | 18.73 | 17.83 | 18.13 | 381,000 | +0.44(+2.49%) |
Jul 21, 2003 | 18.04 | 18.12 | 17.42 | 17.69 | 262,000 | -0.42(-2.32%) |
Jul 18, 2003 | 18.22 | 18.23 | 17.73 | 18.11 | 352,400 | -0.04(-0.22%) |
Jul 17, 2003 | 18.66 | 18.67 | 17.88 | 18.15 | 444,600 | -0.79(-4.17%) |
Jul 16, 2003 | 19.40 | 19.40 | 18.60 | 18.94 | 623,300 | -0.44(-2.27%) |
Jul 15, 2003 | 19.52 | 20.05 | 19.14 | 19.38 | 739,100 | -0.08(-0.41%) |
Jul 14, 2003 | 18.90 | 19.74 | 18.82 | 19.46 | 847,600 | +0.93(+5.02%) |
Jul 11, 2003 | 18.50 | 19.01 | 18.30 | 18.53 | 420,406 | +0.03(+0.16%) |
Jul 10, 2003 | 18.44 | 18.97 | 18.30 | 18.50 | 412,800 | -0.25(-1.33%) |
Jul 09, 2003 | 18.04 | 19.26 | 18.04 | 18.75 | 1,308,600 | +0.77(+4.28%) |
Jul 08, 2003 | 18.11 | 18.41 | 17.75 | 17.98 | 557,400 | -0.02(-0.11%) |
Jul 07, 2003 | 17.26 | 18.13 | 17.25 | 18.00 | 447,900 | +0.89(+5.20%) |
Jul 03, 2003 | 17.15 | 17.41 | 17.05 | 17.11 | 226,700 | -0.23(-1.33%) |
Jul 02, 2003 | 17.32 | 17.44 | 17.15 | 17.34 | 456,800 | +0.05(+0.29%) |
Jul 01, 2003 | 17.33 | 17.33 | 16.70 | 17.29 | 645,900 | +0.10(+0.58%) |
Jun 30, 2003 | 17.78 | 17.78 | 16.92 | 17.19 | 481,000 | -0.22(-1.26%) |
Jun 27, 2003 | 17.50 | 17.67 | 17.11 | 17.41 | 466,900 | +0.57(+3.38%) |
Jun 26, 2003 | 16.59 | 17.06 | 16.37 | 16.84 | 405,900 | +0.37(+2.25%) |
Jun 25, 2003 | 16.00 | 16.92 | 15.80 | 16.47 | 814,900 | +0.17(+1.04%) |
Jun 24, 2003 | 16.57 | 17.10 | 15.84 | 16.30 | 431,600 | -0.28(-1.69%) |
Jun 23, 2003 | 17.49 | 17.60 | 16.53 | 16.58 | 492,700 | -0.86(-4.93%) |
Jun 20, 2003 | 17.41 | 17.62 | 17.25 | 17.44 | 577,100 | +0.02(+0.11%) |
Jun 19, 2003 | 17.69 | 17.90 | 17.21 | 17.42 | 729,100 | -0.26(-1.47%) |
Jun 18, 2003 | 16.70 | 17.95 | 16.58 | 17.68 | 737,300 | +0.90(+5.36%) |
Jun 17, 2003 | 16.96 | 17.17 | 16.66 | 16.78 | 841,500 | +0.04(+0.24%) |
Jun 16, 2003 | 16.12 | 16.94 | 15.99 | 16.74 | 480,900 | +0.59(+3.65%) |
Jun 13, 2003 | 16.62 | 16.69 | 15.76 | 16.15 | 420,000 | -0.47(-2.83%) |
Jun 12, 2003 | 16.06 | 16.62 | 15.95 | 16.62 | 361,600 | +0.52(+3.23%) |
Jun 11, 2003 | 16.04 | 16.16 | 15.56 | 16.10 | 723,400 | +0.00(+0.00%) |
Jun 10, 2003 | 16.45 | 16.52 | 15.54 | 16.10 | 1,230,900 | -0.29(-1.76%) |
Jun 09, 2003 | 17.06 | 17.11 | 16.00 | 16.39 | 1,193,700 | -1.01(-5.81%) |
Jun 06, 2003 | 18.00 | 18.39 | 17.26 | 17.40 | 1,878,600 | -0.17(-0.97%) |
Jun 05, 2003 | 16.80 | 17.63 | 16.43 | 17.57 | 888,900 | +0.67(+3.96%) |
Jun 04, 2003 | 16.84 | 17.12 | 16.65 | 16.90 | 528,800 | +0.25(+1.50%) |
Jun 03, 2003 | 16.23 | 17.12 | 16.16 | 16.65 | 873,200 | +0.37(+2.27%) |
Jun 02, 2003 | 16.85 | 17.23 | 16.17 | 16.28 | 921,800 | -0.57(-3.39%) |
May 30, 2003 | 16.30 | 17.00 | 16.30 | 16.85 | 486,100 | +0.52(+3.19%) |
May 29, 2003 | 16.40 | 16.80 | 16.16 | 16.33 | 1,100,300 | -0.04(-0.24%) |
May 28, 2003 | 16.18 | 16.75 | 16.15 | 16.37 | 681,500 | +0.19(+1.17%) |
May 27, 2003 | 15.99 | 16.28 | 15.59 | 16.18 | 706,900 | +0.18(+1.12%) |
May 23, 2003 | 15.76 | 16.22 | 15.72 | 16.00 | 1,328,600 | +0.25(+1.59%) |
May 22, 2003 | 14.84 | 15.88 | 14.78 | 15.75 | 1,959,700 | +0.92(+6.20%) |
May 21, 2003 | 14.75 | 14.90 | 14.00 | 14.83 | 4,752,400 | +1.71(+13.03%) |
May 20, 2003 | 13.05 | 13.49 | 12.75 | 13.12 | 983,600 | +0.27(+2.10%) |
May 19, 2003 | 13.16 | 13.20 | 12.59 | 12.85 | 824,000 | -0.32(-2.43%) |
May 16, 2003 | 13.23 | 13.48 | 13.08 | 13.17 | 376,900 | -0.27(-2.00%) |
May 15, 2003 | 13.30 | 13.57 | 13.16 | 13.44 | 379,400 | +0.14(+1.05%) |
May 14, 2003 | 13.07 | 13.40 | 12.75 | 13.30 | 654,700 | +0.35(+2.70%) |
May 13, 2003 | 13.48 | 13.48 | 12.90 | 12.95 | 1,360,400 | -0.62(-4.57%) |
May 12, 2003 | 13.59 | 13.81 | 13.39 | 13.57 | 573,300 | -0.07(-0.51%) |
May 09, 2003 | 13.35 | 13.72 | 13.17 | 13.64 | 1,058,200 | +0.50(+3.81%) |
May 08, 2003 | 13.35 | 13.40 | 13.04 | 13.14 | 592,300 | -0.33(-2.45%) |
May 07, 2003 | 13.55 | 13.76 | 13.26 | 13.47 | 837,600 | -0.23(-1.68%) |
May 06, 2003 | 14.00 | 14.00 | 13.60 | 13.70 | 1,155,100 | -0.20(-1.44%) |
May 05, 2003 | 13.14 | 14.38 | 13.01 | 13.90 | 2,659,500 | +0.90(+6.92%) |
May 02, 2003 | 12.68 | 13.29 | 12.60 | 13.00 | 676,900 | +0.33(+2.60%) |
May 01, 2003 | 12.57 | 12.70 | 12.24 | 12.67 | 219,300 | +0.10(+0.80%) |
Apr 30, 2003 | 12.45 | 12.71 | 12.16 | 12.57 | 814,700 | +0.04(+0.32%) |
Apr 29, 2003 | 12.43 | 12.99 | 12.31 | 12.53 | 675,000 | +0.09(+0.72%) |
Apr 28, 2003 | 12.50 | 12.60 | 12.36 | 12.44 | 295,900 | +0.01(+0.08%) |
Apr 25, 2003 | 12.80 | 12.81 | 12.15 | 12.43 | 1,219,300 | -0.47(-3.64%) |
Apr 24, 2003 | 12.86 | 12.95 | 12.72 | 12.90 | 775,400 | -0.05(-0.39%) |
Apr 23, 2003 | 12.81 | 13.00 | 12.37 | 12.95 | 761,900 | +0.15(+1.17%) |
Apr 22, 2003 | 12.09 | 12.80 | 11.98 | 12.80 | 1,041,400 | +0.68(+5.61%) |
Apr 21, 2003 | 11.89 | 12.15 | 11.66 | 12.12 | 942,800 | +0.22(+1.85%) |
Apr 17, 2003 | 11.70 | 11.95 | 11.62 | 11.90 | 433,100 | +0.26(+2.23%) |
Apr 16, 2003 | 11.90 | 12.00 | 11.50 | 11.64 | 627,900 | -0.12(-1.02%) |
Apr 15, 2003 | 11.60 | 11.82 | 11.50 | 11.76 | 872,900 | +0.08(+0.68%) |
Apr 14, 2003 | 11.25 | 11.70 | 11.10 | 11.68 | 1,268,800 | +0.33(+2.91%) |
Apr 11, 2003 | 11.22 | 11.42 | 11.20 | 11.35 | 1,144,400 | +0.15(+1.34%) |
Apr 10, 2003 | 11.17 | 11.77 | 10.93 | 11.20 | 4,066,900 | +0.05(+0.45%) |
Apr 09, 2003 | 12.00 | 12.68 | 11.09 | 11.15 | 3,750,500 | -0.81(-6.77%) |
Apr 08, 2003 | 12.25 | 12.35 | 11.90 | 11.96 | 495,400 | -0.35(-2.84%) |
Apr 07, 2003 | 12.08 | 12.67 | 12.00 | 12.31 | 477,500 | +0.68(+5.85%) |
Apr 04, 2003 | 12.00 | 12.15 | 11.60 | 11.63 | 250,300 | -0.37(-3.08%) |
Apr 03, 2003 | 12.34 | 12.35 | 11.95 | 12.00 | 451,100 | -0.18(-1.48%) |
Apr 02, 2003 | 12.13 | 12.54 | 12.04 | 12.18 | 528,200 | +0.24(+2.01%) |
Apr 01, 2003 | 11.77 | 12.04 | 11.75 | 11.94 | 377,700 | +0.05(+0.42%) |
Mar 31, 2003 | 12.35 | 12.35 | 11.78 | 11.89 | 761,617 | -0.57(-4.57%) |
Mar 28, 2003 | 12.63 | 12.82 | 12.29 | 12.46 | 260,224 | -0.21(-1.66%) |
Mar 27, 2003 | 12.96 | 12.99 | 12.56 | 12.67 | 454,642 | -0.45(-3.43%) |
Mar 26, 2003 | 12.97 | 13.53 | 12.51 | 13.12 | 788,055 | +0.37(+2.90%) |
Mar 25, 2003 | 12.52 | 12.75 | 12.27 | 12.75 | 230,828 | +0.27(+2.16%) |
Mar 24, 2003 | 13.10 | 13.10 | 12.48 | 12.48 | 627,623 | -0.76(-5.73%) |
Mar 21, 2003 | 13.27 | 13.44 | 13.15 | 13.24 | 521,350 | +0.22(+1.69%) |
Mar 20, 2003 | 12.79 | 13.25 | 12.31 | 13.02 | 443,110 | +0.17(+1.32%) |
Mar 19, 2003 | 12.55 | 12.89 | 12.26 | 12.85 | 414,177 | +0.26(+2.07%) |
Mar 18, 2003 | 12.30 | 12.63 | 12.06 | 12.59 | 423,362 | +0.38(+3.11%) |
Mar 17, 2003 | 10.92 | 12.25 | 10.87 | 12.21 | 549,538 | +1.21(+11.00%) |
Mar 14, 2003 | 11.27 | 11.40 | 10.90 | 11.00 | 787,141 | -0.28(-2.48%) |
Mar 13, 2003 | 10.91 | 11.28 | 10.90 | 11.28 | 400,900 | +0.48(+4.44%) |
Mar 12, 2003 | 10.50 | 10.85 | 10.13 | 10.80 | 345,874 | +0.33(+3.15%) |
Mar 11, 2003 | 10.55 | 10.74 | 10.38 | 10.47 | 220,400 | -0.10(-0.95%) |
Mar 10, 2003 | 10.69 | 10.84 | 10.50 | 10.57 | 235,100 | -0.24(-2.22%) |
Mar 07, 2003 | 10.95 | 11.11 | 10.61 | 10.81 | 309,600 | -0.34(-3.05%) |
Mar 06, 2003 | 11.05 | 11.35 | 10.87 | 11.15 | 547,600 | +0.03(+0.27%) |
Mar 05, 2003 | 11.32 | 11.32 | 11.05 | 11.12 | 264,400 | -0.18(-1.59%) |
Mar 04, 2003 | 11.35 | 11.40 | 11.00 | 11.30 | 311,600 | -0.05(-0.44%) |
Mar 03, 2003 | 11.92 | 12.28 | 11.34 | 11.35 | 311,100 | -0.52(-4.38%) |
Feb 28, 2003 | 11.66 | 12.03 | 11.58 | 11.87 | 345,400 | +0.23(+1.98%) |
Feb 27, 2003 | 11.50 | 11.84 | 11.31 | 11.64 | 206,200 | +0.26(+2.28%) |
Feb 26, 2003 | 11.72 | 11.80 | 11.33 | 11.38 | 177,200 | -0.39(-3.31%) |
Feb 25, 2003 | 11.40 | 11.83 | 11.07 | 11.77 | 398,400 | +0.34(+2.97%) |
Feb 24, 2003 | 11.75 | 11.99 | 11.43 | 11.43 | 301,400 | -0.32(-2.71%) |
Feb 21, 2003 | 12.00 | 12.04 | 11.70 | 11.75 | 193,900 | -0.21(-1.76%) |
Feb 20, 2003 | 12.15 | 12.25 | 11.81 | 11.96 | 408,700 | -0.05(-0.42%) |
Feb 19, 2003 | 11.75 | 12.95 | 11.65 | 12.01 | 1,035,900 | +0.45(+3.89%) |
Feb 18, 2003 | 12.11 | 12.17 | 11.47 | 11.56 | 490,800 | -0.41(-3.43%) |
Feb 14, 2003 | 10.46 | 12.07 | 10.46 | 11.97 | 815,900 | +1.35(+12.71%) |
Feb 13, 2003 | 10.38 | 10.67 | 10.00 | 10.62 | 254,900 | +0.25(+2.41%) |
Feb 12, 2003 | 10.53 | 11.00 | 10.37 | 10.37 | 271,200 | -0.17(-1.61%) |
Feb 11, 2003 | 10.60 | 10.91 | 10.43 | 10.54 | 284,700 | +0.03(+0.29%) |
Feb 10, 2003 | 10.56 | 10.84 | 10.16 | 10.51 | 276,800 | +0.13(+1.25%) |
Feb 07, 2003 | 10.68 | 10.90 | 10.35 | 10.38 | 192,800 | -0.24(-2.26%) |
Feb 06, 2003 | 10.76 | 11.10 | 10.53 | 10.62 | 255,200 | -0.18(-1.67%) |
Feb 05, 2003 | 10.70 | 11.22 | 10.65 | 10.80 | 668,100 | +0.14(+1.31%) |
Feb 04, 2003 | 10.57 | 10.75 | 10.25 | 10.66 | 495,100 | +0.01(+0.09%) |
Feb 03, 2003 | 10.83 | 11.14 | 10.53 | 10.65 | 480,400 | -0.38(-3.40%) |
Jan 31, 2003 | 11.18 | 11.37 | 10.28 | 11.03 | 1,431,500 | -0.53(-4.55%) |
Jan 30, 2003 | 12.37 | 12.45 | 11.37 | 11.55 | 493,787 | -0.82(-6.63%) |
Jan 29, 2003 | 11.78 | 12.53 | 11.61 | 12.37 | 396,800 | +0.47(+3.95%) |
Jan 28, 2003 | 11.85 | 12.22 | 11.75 | 11.90 | 382,300 | +0.13(+1.10%) |
Jan 27, 2003 | 11.25 | 11.95 | 11.20 | 11.77 | 340,700 | +0.32(+2.79%) |
Jan 24, 2003 | 12.05 | 12.05 | 11.45 | 11.45 | 262,800 | -0.70(-5.76%) |
Jan 23, 2003 | 12.20 | 12.43 | 11.50 | 12.15 | 510,200 | +0.09(+0.75%) |
Jan 22, 2003 | 12.49 | 12.54 | 11.93 | 12.06 | 591,700 | -0.49(-3.90%) |
Jan 21, 2003 | 13.09 | 13.20 | 12.44 | 12.55 | 401,700 | -0.47(-3.61%) |
Jan 17, 2003 | 13.37 | 13.39 | 12.96 | 13.02 | 261,200 | -0.43(-3.20%) |
Jan 16, 2003 | 13.81 | 13.90 | 13.32 | 13.45 | 242,200 | -0.27(-1.97%) |
Jan 15, 2003 | 14.20 | 14.24 | 13.60 | 13.72 | 299,700 | -0.57(-3.99%) |
Jan 14, 2003 | 14.28 | 14.50 | 14.05 | 14.29 | 546,200 | +0.00(+0.00%) |
Jan 13, 2003 | 14.14 | 14.47 | 13.98 | 14.29 | 414,200 | +0.25(+1.78%) |
Jan 10, 2003 | 13.72 | 14.19 | 13.51 | 14.04 | 423,400 | +0.01(+0.07%) |
Jan 09, 2003 | 13.63 | 14.43 | 13.55 | 14.03 | 375,800 | +0.52(+3.85%) |
Jan 08, 2003 | 14.20 | 14.30 | 13.25 | 13.51 | 486,700 | -0.95(-6.57%) |
Jan 07, 2003 | 14.97 | 15.04 | 13.94 | 14.46 | 491,900 | -0.47(-3.15%) |
Jan 06, 2003 | 14.45 | 15.03 | 14.33 | 14.93 | 414,600 | +0.63(+4.41%) |
Jan 03, 2003 | 14.50 | 14.76 | 14.13 | 14.30 | 401,200 | -0.20(-1.38%) |
Jan 02, 2003 | 13.65 | 14.49 | 13.53 | 14.50 | 458,000 | +0.80(+5.84%) |
Dec 31, 2002 | 13.29 | 13.99 | 13.28 | 13.70 | 702,900 | +0.27(+2.01%) |
Dec 30, 2002 | 13.04 | 13.50 | 12.62 | 13.43 | 640,500 | +0.45(+3.47%) |
Dec 27, 2002 | 13.12 | 13.14 | 12.74 | 12.98 | 291,900 | -0.07(-0.54%) |
Dec 26, 2002 | 13.16 | 13.60 | 12.88 | 13.05 | 445,400 | -0.06(-0.46%) |
Dec 24, 2002 | 12.90 | 13.17 | 12.90 | 13.11 | 188,500 | +0.13(+1.00%) |
Dec 23, 2002 | 13.29 | 13.45 | 12.64 | 12.98 | 386,700 | +0.00(+0.01%) |
Dec 20, 2002 | 13.29 | 13.53 | 12.64 | 12.98 | 530,200 | -0.21(-1.61%) |
Dec 19, 2002 | 13.04 | 13.54 | 12.70 | 13.19 | 428,700 | -0.08(-0.60%) |
Dec 18, 2002 | 14.00 | 14.00 | 12.91 | 13.27 | 702,600 | -0.74(-5.28%) |
Dec 17, 2002 | 14.20 | 14.38 | 13.60 | 14.01 | 729,800 | -0.07(-0.50%) |
Dec 16, 2002 | 13.10 | 14.19 | 13.03 | 14.08 | 462,900 | +0.88(+6.67%) |
Dec 13, 2002 | 13.24 | 13.38 | 12.99 | 13.20 | 339,900 | -0.23(-1.71%) |
Dec 12, 2002 | 13.31 | 14.00 | 12.66 | 13.43 | 532,600 | -0.04(-0.30%) |
Dec 11, 2002 | 13.25 | 14.34 | 12.89 | 13.47 | 959,700 | +0.08(+0.60%) |
Dec 10, 2002 | 12.96 | 13.59 | 12.81 | 13.39 | 1,199,600 | +0.46(+3.56%) |
Dec 09, 2002 | 13.94 | 14.10 | 12.59 | 12.93 | 625,100 | -1.07(-7.64%) |
Dec 06, 2002 | 13.90 | 14.17 | 13.50 | 14.00 | 1,025,300 | +0.04(+0.29%) |
Dec 05, 2002 | 14.01 | 14.47 | 13.64 | 13.96 | 841,800 | +0.06(+0.43%) |
Dec 04, 2002 | 14.86 | 14.88 | 13.02 | 13.90 | 1,208,800 | -1.11(-7.40%) |
Dec 03, 2002 | 15.67 | 15.79 | 14.92 | 15.01 | 521,000 | -0.80(-5.05%) |
Dec 02, 2002 | 16.10 | 16.74 | 15.52 | 15.81 | 396,500 | -0.01(-0.07%) |
Nov 29, 2002 | 16.20 | 16.47 | 15.81 | 15.82 | 238,800 | -0.24(-1.49%) |
Nov 27, 2002 | 15.54 | 16.35 | 15.50 | 16.06 | 488,400 | +0.70(+4.56%) |
Nov 26, 2002 | 16.65 | 17.00 | 15.28 | 15.36 | 771,000 | -1.24(-7.47%) |
Nov 25, 2002 | 17.05 | 17.50 | 16.30 | 16.60 | 636,400 | -0.25(-1.48%) |
Nov 22, 2002 | 15.98 | 17.07 | 15.65 | 16.85 | 824,700 | +0.67(+4.14%) |
Nov 21, 2002 | 14.81 | 16.19 | 14.81 | 16.18 | 663,400 | +1.42(+9.62%) |
Nov 20, 2002 | 13.55 | 14.79 | 13.53 | 14.76 | 433,200 | +1.21(+8.94%) |
Nov 19, 2002 | 13.86 | 13.98 | 13.36 | 13.55 | 479,300 | -0.40(-2.87%) |
Nov 18, 2002 | 13.43 | 14.39 | 13.40 | 13.95 | 845,100 | +0.59(+4.42%) |
Nov 15, 2002 | 12.78 | 13.41 | 12.46 | 13.36 | 720,600 | +0.48(+3.73%) |
Nov 14, 2002 | 12.48 | 12.99 | 12.47 | 12.88 | 610,200 | +0.50(+4.03%) |
Nov 13, 2002 | 12.06 | 12.41 | 11.80 | 12.38 | 1,135,500 | +0.17(+1.39%) |
Nov 12, 2002 | 10.84 | 12.63 | 10.84 | 12.21 | 1,362,000 | +1.51(+14.11%) |
Nov 11, 2002 | 11.73 | 11.73 | 9.000 | 10.70 | 1,367,800 | -1.02(-8.70%) |
Nov 08, 2002 | 11.94 | 12.17 | 11.22 | 11.72 | 253,200 | -0.28(-2.33%) |
Nov 07, 2002 | 13.12 | 13.12 | 11.81 | 12.00 | 498,500 | -1.14(-8.68%) |
Nov 06, 2002 | 12.77 | 13.27 | 12.52 | 13.14 | 552,500 | +0.43(+3.38%) |
Nov 05, 2002 | 13.37 | 13.37 | 12.10 | 12.71 | 558,400 | -0.73(-5.43%) |
Nov 04, 2002 | 12.86 | 14.10 | 12.85 | 13.44 | 1,161,300 | +0.74(+5.83%) |
Nov 01, 2002 | 11.93 | 12.86 | 11.81 | 12.70 | 336,400 | +0.56(+4.61%) |
Oct 31, 2002 | 12.12 | 12.59 | 11.87 | 12.14 | 623,100 | -0.01(-0.08%) |
Oct 30, 2002 | 11.00 | 12.44 | 10.83 | 12.15 | 816,266 | +1.09(+9.86%) |
Oct 29, 2002 | 11.33 | 11.43 | 10.65 | 11.06 | 456,161 | -0.31(-2.73%) |
Oct 28, 2002 | 11.49 | 11.90 | 11.49 | 11.37 | 635,700 | -0.06(-0.52%) |
Oct 25, 2002 | 11.45 | 11.74 | 10.85 | 11.43 | 667,731 | -0.02(-0.17%) |
Oct 24, 2002 | 11.46 | 12.08 | 11.41 | 11.45 | 518,800 | -0.01(-0.09%) |
Oct 23, 2002 | 10.34 | 11.50 | 10.05 | 11.46 | 590,383 | +1.07(+10.30%) |
Oct 22, 2002 | 11.10 | 11.10 | 10.36 | 10.39 | 292,900 | -0.83(-7.40%) |
Oct 21, 2002 | 10.60 | 11.29 | 10.11 | 11.22 | 435,700 | +0.54(+5.06%) |
Oct 18, 2002 | 10.00 | 10.76 | 9.710 | 10.68 | 446,700 | +0.52(+5.12%) |
Oct 17, 2002 | 9.660 | 10.38 | 9.590 | 10.16 | 411,272 | +0.77(+8.20%) |
Oct 16, 2002 | 9.700 | 9.960 | 9.390 | 9.390 | 595,260 | -0.76(-7.49%) |
Oct 15, 2002 | 9.220 | 10.19 | 9.200 | 10.15 | 1,074,100 | +1.05(+11.54%) |
Oct 14, 2002 | 8.480 | 9.110 | 8.390 | 9.100 | 546,512 | +0.59(+6.93%) |
Oct 11, 2002 | 8.390 | 8.840 | 8.300 | 8.510 | 432,900 | +0.16(+1.92%) |
Oct 10, 2002 | 8.060 | 8.350 | 7.550 | 8.350 | 728,800 | +0.45(+5.70%) |
Oct 09, 2002 | 8.000 | 8.410 | 7.190 | 7.900 | 590,700 | -0.06(-0.75%) |
Oct 08, 2002 | 7.860 | 8.150 | 7.830 | 7.960 | 1,022,500 | +0.05(+0.63%) |
Oct 07, 2002 | 8.520 | 8.750 | 7.830 | 7.910 | 566,700 | -0.72(-8.34%) |
Oct 04, 2002 | 9.230 | 9.690 | 8.480 | 8.630 | 803,400 | -0.92(-9.63%) |
Oct 03, 2002 | 10.09 | 10.10 | 9.500 | 9.550 | 278,100 | -0.60(-5.91%) |
Oct 02, 2002 | 10.12 | 10.88 | 9.960 | 10.15 | 363,000 | -0.08(-0.78%) |