Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.76 | 10.88 | 10.48 | 10.73 | 8,437,266 | -0.13(-1.23%) |
Sep 29, 2003 | 10.96 | 11.07 | 10.69 | 10.86 | 5,884,622 | -0.04(-0.37%) |
Sep 26, 2003 | 10.84 | 11.10 | 10.75 | 10.90 | 6,015,311 | -0.00(-0.04%) |
Sep 25, 2003 | 11.09 | 11.20 | 10.90 | 10.91 | 4,813,989 | -0.18(-1.66%) |
Sep 24, 2003 | 11.22 | 11.38 | 11.04 | 11.09 | 5,974,037 | -0.13(-1.13%) |
Sep 23, 2003 | 11.09 | 11.31 | 11.08 | 11.22 | 5,181,858 | +0.14(+1.28%) |
Sep 22, 2003 | 10.91 | 11.17 | 10.79 | 11.08 | 7,879,576 | +0.18(+1.69%) |
Sep 19, 2003 | 11.13 | 11.19 | 10.81 | 10.89 | 6,848,469 | -0.17(-1.57%) |
Sep 18, 2003 | 10.90 | 11.08 | 10.61 | 11.06 | 6,859,231 | +0.30(+2.83%) |
Sep 17, 2003 | 10.69 | 10.95 | 10.66 | 10.76 | 7,596,545 | +0.04(+0.39%) |
Sep 16, 2003 | 10.29 | 10.73 | 10.27 | 10.72 | 4,704,865 | +0.42(+4.06%) |
Sep 15, 2003 | 10.38 | 10.51 | 10.30 | 10.30 | 4,096,998 | -0.12(-1.19%) |
Sep 12, 2003 | 10.23 | 10.46 | 10.16 | 10.42 | 4,126,674 | +0.04(+0.41%) |
Sep 11, 2003 | 10.15 | 10.49 | 10.14 | 10.38 | 5,019,858 | +0.26(+2.57%) |
Sep 10, 2003 | 10.40 | 10.42 | 10.12 | 10.12 | 5,226,911 | -0.26(-2.51%) |
Sep 09, 2003 | 10.41 | 10.45 | 10.30 | 10.38 | 3,895,566 | -0.12(-1.12%) |
Sep 08, 2003 | 10.50 | 10.54 | 10.41 | 10.50 | 4,508,407 | -0.03(-0.32%) |
Sep 05, 2003 | 10.71 | 10.78 | 10.48 | 10.53 | 4,531,338 | -0.24(-2.23%) |
Sep 04, 2003 | 10.68 | 10.78 | 10.46 | 10.77 | 4,627,783 | +0.13(+1.25%) |
Sep 03, 2003 | 10.45 | 10.80 | 10.45 | 10.64 | 9,334,701 | +0.25(+2.42%) |
Sep 02, 2003 | 10.10 | 10.43 | 10.02 | 10.39 | 5,836,829 | +0.27(+2.64%) |
Aug 29, 2003 | 10.22 | 10.22 | 9.964 | 10.12 | 5,206,228 | -0.11(-1.07%) |
Aug 28, 2003 | 10.05 | 10.27 | 10.05 | 10.23 | 3,444,140 | +0.01(+0.13%) |
Aug 27, 2003 | 10.17 | 10.28 | 10.15 | 10.22 | 3,170,093 | +0.00(+0.00%) |
Aug 26, 2003 | 10.19 | 10.26 | 9.964 | 10.22 | 5,763,315 | +0.10(+0.95%) |
Aug 25, 2003 | 10.19 | 10.23 | 10.05 | 10.12 | 3,330,160 | -0.11(-1.07%) |
Aug 22, 2003 | 10.37 | 10.44 | 10.22 | 10.23 | 5,784,223 | +0.03(+0.33%) |
Aug 21, 2003 | 10.28 | 10.32 | 10.12 | 10.20 | 4,137,015 | -0.08(-0.78%) |
Aug 20, 2003 | 9.597 | 10.45 | 9.519 | 10.28 | 14,406,266 | +0.22(+2.15%) |
Aug 19, 2003 | 10.14 | 10.20 | 9.979 | 10.06 | 7,884,205 | -0.06(-0.64%) |
Aug 18, 2003 | 9.999 | 10.18 | 9.939 | 10.13 | 5,752,749 | +0.21(+2.13%) |
Aug 15, 2003 | 9.997 | 10.02 | 9.855 | 9.915 | 1,474,101 | -0.06(-0.56%) |
Aug 14, 2003 | 9.893 | 10.00 | 9.786 | 9.970 | 4,697,250 | +0.17(+1.75%) |
Aug 13, 2003 | 9.730 | 9.853 | 9.641 | 9.799 | 5,581,441 | +0.14(+1.47%) |
Aug 12, 2003 | 9.521 | 9.668 | 9.468 | 9.657 | 3,291,492 | +0.10(+1.05%) |
Aug 11, 2003 | 9.374 | 9.595 | 9.301 | 9.557 | 4,597,883 | +0.15(+1.58%) |
Aug 08, 2003 | 9.446 | 9.586 | 9.288 | 9.408 | 4,665,552 | -0.10(-1.08%) |
Aug 07, 2003 | 9.421 | 9.632 | 9.306 | 9.510 | 4,838,433 | +0.10(+1.06%) |
Aug 06, 2003 | 9.497 | 9.675 | 9.341 | 9.410 | 5,838,178 | -0.09(-0.91%) |
Aug 05, 2003 | 9.590 | 9.726 | 9.459 | 9.497 | 4,625,310 | -0.08(-0.81%) |
Aug 04, 2003 | 9.523 | 9.726 | 9.268 | 9.575 | 5,621,458 | +0.04(+0.44%) |
Aug 01, 2003 | 9.466 | 9.715 | 9.452 | 9.532 | 5,599,564 | -0.06(-0.63%) |
Jul 31, 2003 | 9.563 | 9.877 | 9.470 | 9.592 | 6,785,767 | +0.19(+2.03%) |
Jul 30, 2003 | 9.508 | 9.764 | 9.303 | 9.401 | 5,639,893 | -0.10(-1.08%) |
Jul 29, 2003 | 9.452 | 9.639 | 9.205 | 9.503 | 6,614,234 | +0.08(+0.80%) |
Jul 28, 2003 | 9.441 | 9.499 | 9.343 | 9.428 | 2,887,053 | +0.00(+0.05%) |
Jul 25, 2003 | 9.321 | 9.455 | 9.163 | 9.423 | 5,453,298 | +0.14(+1.51%) |
Jul 24, 2003 | 9.334 | 9.408 | 9.252 | 9.283 | 8,204,339 | +0.10(+1.07%) |
Jul 23, 2003 | 9.363 | 9.408 | 9.005 | 9.185 | 7,184,361 | +0.11(+1.20%) |
Jul 22, 2003 | 9.023 | 9.156 | 8.841 | 9.076 | 6,081,876 | +0.09(+0.96%) |
Jul 21, 2003 | 8.963 | 9.007 | 8.765 | 8.990 | 6,479,796 | -0.04(-0.49%) |
Jul 18, 2003 | 9.143 | 9.174 | 8.950 | 9.034 | 5,199,933 | -0.10(-1.12%) |
Jul 17, 2003 | 9.374 | 9.414 | 8.965 | 9.136 | 8,531,892 | -0.33(-3.52%) |
Jul 16, 2003 | 9.721 | 9.752 | 9.346 | 9.470 | 5,369,892 | -0.14(-1.46%) |
Jul 15, 2003 | 9.664 | 9.746 | 9.561 | 9.610 | 6,153,367 | -0.17(-1.77%) |
Jul 14, 2003 | 9.697 | 9.968 | 9.675 | 9.784 | 8,106,545 | +0.15(+1.59%) |
Jul 11, 2003 | 9.764 | 9.850 | 9.597 | 9.630 | 4,273,027 | +0.03(+0.32%) |
Jul 10, 2003 | 9.906 | 9.906 | 9.503 | 9.599 | 5,425,196 | -0.27(-2.73%) |
Jul 09, 2003 | 9.973 | 10.06 | 9.733 | 9.868 | 9,869,981 | +0.09(+0.89%) |
Jul 08, 2003 | 9.984 | 9.986 | 9.597 | 9.781 | 7,798,776 | -0.19(-1.94%) |
Jul 07, 2003 | 9.933 | 10.09 | 9.839 | 9.975 | 6,912,336 | +0.24(+2.42%) |
Jul 03, 2003 | 10.04 | 10.10 | 9.708 | 9.739 | 5,554,239 | -0.30(-3.01%) |
Jul 02, 2003 | 10.01 | 10.12 | 9.913 | 10.04 | 4,275,051 | +0.04(+0.36%) |
Jul 01, 2003 | 9.790 | 10.04 | 9.666 | 10.01 | 5,462,965 | +0.09(+0.87%) |
Jun 30, 2003 | 9.917 | 10.09 | 9.855 | 9.919 | 5,505,005 | +0.04(+0.45%) |
Jun 27, 2003 | 9.726 | 9.922 | 9.630 | 9.875 | 6,767,781 | +0.16(+1.63%) |
Jun 26, 2003 | 10.15 | 10.15 | 9.646 | 9.717 | 12,398,233 | -0.34(-3.36%) |
Jun 25, 2003 | 10.12 | 10.23 | 10.05 | 10.05 | 5,707,112 | +0.01(+0.09%) |
Jun 24, 2003 | 10.33 | 10.33 | 9.964 | 10.05 | 7,758,984 | -0.17(-1.65%) |
Jun 23, 2003 | 10.24 | 10.34 | 10.07 | 10.22 | 5,764,889 | -0.04(-0.43%) |
Jun 20, 2003 | 10.38 | 10.38 | 10.12 | 10.26 | 7,673,779 | -0.01(-0.09%) |
Jun 19, 2003 | 10.58 | 10.60 | 10.21 | 10.27 | 7,875,212 | -0.26(-2.47%) |
Jun 18, 2003 | 10.73 | 10.74 | 10.36 | 10.53 | 11,545,515 | -0.23(-2.13%) |
Jun 17, 2003 | 10.78 | 10.94 | 10.64 | 10.76 | 6,018,703 | +0.06(+0.52%) |
Jun 16, 2003 | 10.32 | 10.74 | 10.21 | 10.70 | 5,754,098 | +0.49(+4.84%) |
Jun 13, 2003 | 10.63 | 10.68 | 10.17 | 10.21 | 6,643,684 | -0.38(-3.59%) |
Jun 12, 2003 | 10.62 | 10.68 | 10.51 | 10.59 | 4,157,698 | -0.03(-0.25%) |
Jun 11, 2003 | 10.51 | 10.65 | 10.36 | 10.62 | 6,777,224 | +0.15(+1.47%) |
Jun 10, 2003 | 10.27 | 10.49 | 10.24 | 10.46 | 4,354,635 | +0.17(+1.66%) |
Jun 09, 2003 | 10.23 | 10.40 | 10.21 | 10.29 | 4,883,090 | +0.06(+0.59%) |
Jun 06, 2003 | 10.33 | 10.65 | 10.23 | 10.23 | 10,256,211 | +0.00(+0.00%) |
Jun 05, 2003 | 10.36 | 10.44 | 10.06 | 10.23 | 9,991,156 | -0.30(-2.89%) |
Jun 04, 2003 | 10.26 | 10.62 | 10.12 | 10.54 | 8,913,401 | +0.29(+2.80%) |
Jun 03, 2003 | 9.950 | 10.29 | 9.853 | 10.25 | 7,698,509 | +0.29(+2.95%) |
Jun 02, 2003 | 10.29 | 10.37 | 9.875 | 9.955 | 9,193,518 | -0.26(-2.53%) |
May 30, 2003 | 10.16 | 10.35 | 10.03 | 10.21 | 6,763,510 | +0.10(+0.99%) |
May 29, 2003 | 9.928 | 10.20 | 9.897 | 10.11 | 7,625,220 | +0.07(+0.73%) |
May 28, 2003 | 10.00 | 10.05 | 9.826 | 10.04 | 7,615,778 | -0.00(-0.02%) |
May 27, 2003 | 9.708 | 10.11 | 9.666 | 10.04 | 7,429,857 | +0.35(+3.60%) |
May 23, 2003 | 9.626 | 9.857 | 9.608 | 9.692 | 5,934,398 | +0.08(+0.79%) |
May 22, 2003 | 9.290 | 9.721 | 9.268 | 9.617 | 7,105,901 | +0.21(+2.25%) |
May 21, 2003 | 9.450 | 9.481 | 9.352 | 9.406 | 8,570,335 | -0.07(-0.77%) |
May 20, 2003 | 9.047 | 9.577 | 9.012 | 9.479 | 12,594,045 | +0.46(+5.10%) |
May 19, 2003 | 9.352 | 9.383 | 8.990 | 9.019 | 10,534,530 | -0.42(-4.41%) |
May 16, 2003 | 9.265 | 9.470 | 9.230 | 9.434 | 7,668,609 | +0.14(+1.46%) |
May 15, 2003 | 9.386 | 9.644 | 9.239 | 9.299 | 31,138,676 | +0.63(+7.26%) |
May 14, 2003 | 8.727 | 8.858 | 8.632 | 8.669 | 10,992,250 | -0.03(-0.38%) |
May 13, 2003 | 8.669 | 8.807 | 8.485 | 8.703 | 14,210,678 | +0.06(+0.64%) |
May 12, 2003 | 8.865 | 8.890 | 8.632 | 8.647 | 14,907,375 | -0.23(-2.63%) |
May 09, 2003 | 8.921 | 9.007 | 8.790 | 8.881 | 6,185,740 | -0.02(-0.25%) |
May 08, 2003 | 8.832 | 8.979 | 8.832 | 8.903 | 4,975,120 | -0.11(-1.23%) |
May 07, 2003 | 9.059 | 9.074 | 8.947 | 9.014 | 6,919,306 | -0.08(-0.93%) |
May 06, 2003 | 9.025 | 9.181 | 8.954 | 9.099 | 8,455,231 | +0.02(+0.27%) |
May 05, 2003 | 8.930 | 9.190 | 8.832 | 9.074 | 9,613,694 | +0.20(+2.26%) |
May 02, 2003 | 8.507 | 8.916 | 8.496 | 8.874 | 8,637,555 | +0.32(+3.72%) |
May 01, 2003 | 8.625 | 8.663 | 8.474 | 8.556 | 6,543,418 | -0.08(-0.90%) |
Apr 30, 2003 | 8.572 | 8.836 | 8.538 | 8.634 | 12,513,112 | +0.02(+0.21%) |
Apr 29, 2003 | 8.160 | 8.689 | 8.140 | 8.616 | 39,401,464 | +0.88(+11.35%) |
Apr 28, 2003 | 8.220 | 8.282 | 7.406 | 7.738 | 40,090,968 | -0.54(-6.58%) |
Apr 25, 2003 | 8.605 | 8.605 | 8.240 | 8.282 | 11,800,454 | -0.37(-4.24%) |
Apr 24, 2003 | 8.600 | 8.674 | 8.498 | 8.649 | 6,991,696 | +0.03(+0.36%) |
Apr 23, 2003 | 8.776 | 8.778 | 8.574 | 8.618 | 10,979,885 | -0.17(-1.92%) |
Apr 22, 2003 | 8.687 | 8.881 | 8.652 | 8.787 | 11,582,610 | -0.10(-1.08%) |
Apr 21, 2003 | 8.963 | 9.088 | 8.749 | 8.883 | 7,854,979 | -0.01(-0.15%) |
Apr 17, 2003 | 8.529 | 9.027 | 8.527 | 8.896 | 11,718,622 | +0.28(+3.28%) |
Apr 16, 2003 | 8.941 | 9.119 | 8.594 | 8.614 | 12,571,789 | -0.31(-3.49%) |
Apr 15, 2003 | 8.876 | 9.110 | 8.852 | 8.925 | 8,702,975 | +0.01(+0.12%) |
Apr 14, 2003 | 8.725 | 8.972 | 8.696 | 8.914 | 8,830,220 | +0.19(+2.17%) |
Apr 11, 2003 | 8.638 | 8.774 | 8.451 | 8.725 | 7,780,341 | +0.20(+2.40%) |
Apr 10, 2003 | 8.458 | 8.563 | 8.331 | 8.520 | 6,221,035 | +0.07(+0.82%) |
Apr 09, 2003 | 8.620 | 8.734 | 8.340 | 8.451 | 8,411,167 | -0.12(-1.43%) |
Apr 08, 2003 | 8.545 | 8.763 | 8.511 | 8.574 | 5,540,300 | +0.02(+0.26%) |
Apr 07, 2003 | 8.885 | 8.914 | 8.529 | 8.552 | 7,267,317 | +0.02(+0.26%) |
Apr 04, 2003 | 8.463 | 8.596 | 8.436 | 8.529 | 7,054,194 | +0.12(+1.46%) |
Apr 03, 2003 | 8.652 | 8.683 | 8.391 | 8.407 | 8,847,755 | -0.31(-3.55%) |
Apr 02, 2003 | 8.340 | 8.754 | 8.336 | 8.716 | 8,084,064 | +0.48(+5.86%) |
Apr 01, 2003 | 8.280 | 8.329 | 8.187 | 8.233 | 10,797,112 | -0.04(-0.48%) |
Mar 31, 2003 | 8.420 | 8.431 | 8.167 | 8.274 | 11,159,668 | -0.26(-3.05%) |
Mar 28, 2003 | 8.678 | 8.743 | 8.516 | 8.534 | 7,393,783 | -0.14(-1.67%) |
Mar 27, 2003 | 8.723 | 8.801 | 8.674 | 8.678 | 8,602,882 | -0.13(-1.46%) |
Mar 26, 2003 | 8.596 | 8.907 | 8.594 | 8.807 | 12,896,325 | +0.16(+1.83%) |
Mar 25, 2003 | 8.701 | 8.812 | 8.627 | 8.649 | 13,695,379 | -0.01(-0.13%) |
Mar 24, 2003 | 8.469 | 8.718 | 8.396 | 8.661 | 22,312,950 | +0.05(+0.57%) |
Mar 21, 2003 | 9.063 | 9.314 | 8.469 | 8.612 | 91,629,144 | -2.73(-24.08%) |
Mar 18, 2003 | 11.39 | 11.45 | 11.18 | 11.34 | 7,460,497 | -0.10(-0.86%) |
Mar 17, 2003 | 10.99 | 11.44 | 10.83 | 11.44 | 12,876,395 | +0.34(+3.09%) |
Mar 14, 2003 | 11.07 | 11.12 | 10.93 | 11.10 | 9,840,749 | +0.07(+0.60%) |
Mar 13, 2003 | 10.62 | 11.08 | 10.44 | 11.03 | 10,748,552 | +0.51(+4.84%) |
Mar 12, 2003 | 10.39 | 10.54 | 10.25 | 10.52 | 6,771,253 | +0.08(+0.75%) |
Mar 11, 2003 | 10.38 | 10.56 | 10.31 | 10.44 | 6,693,368 | +0.05(+0.51%) |
Mar 10, 2003 | 10.48 | 10.61 | 10.27 | 10.39 | 4,978,941 | -0.23(-2.14%) |
Mar 07, 2003 | 10.42 | 10.76 | 10.36 | 10.62 | 5,183,402 | +0.03(+0.29%) |
Mar 06, 2003 | 10.48 | 10.66 | 10.22 | 10.59 | 8,195,796 | +0.07(+0.63%) |
Mar 05, 2003 | 10.40 | 10.65 | 10.32 | 10.52 | 7,189,307 | +0.12(+1.20%) |
Mar 04, 2003 | 10.36 | 10.52 | 10.28 | 10.40 | 7,533,271 | +0.03(+0.32%) |
Mar 03, 2003 | 10.71 | 10.78 | 10.31 | 10.36 | 7,508,092 | -0.21(-1.96%) |
Feb 28, 2003 | 10.26 | 10.58 | 10.16 | 10.57 | 10,294,429 | +0.34(+3.30%) |
Feb 27, 2003 | 9.899 | 10.24 | 9.897 | 10.23 | 12,145,318 | +0.47(+4.81%) |
Feb 26, 2003 | 10.11 | 10.12 | 9.684 | 9.761 | 8,722,984 | -0.39(-3.86%) |
Feb 25, 2003 | 10.03 | 10.22 | 9.870 | 10.15 | 6,328,721 | -0.01(-0.06%) |
Feb 24, 2003 | 10.13 | 10.23 | 10.05 | 10.16 | 7,252,704 | +0.10(+1.04%) |
Feb 21, 2003 | 9.962 | 10.09 | 9.710 | 10.05 | 6,217,214 | +0.17(+1.73%) |
Feb 20, 2003 | 10.04 | 10.11 | 9.866 | 9.884 | 4,716,809 | -0.16(-1.64%) |
Feb 19, 2003 | 10.12 | 10.23 | 9.908 | 10.05 | 5,001,648 | -0.09(-0.88%) |
Feb 18, 2003 | 9.873 | 10.17 | 9.868 | 10.14 | 7,578,234 | +0.25(+2.52%) |
Feb 14, 2003 | 9.708 | 9.888 | 9.292 | 9.888 | 16,391,593 | +0.62(+6.70%) |
Feb 13, 2003 | 9.370 | 9.397 | 9.170 | 9.268 | 5,231,632 | -0.07(-0.78%) |
Feb 12, 2003 | 9.386 | 9.526 | 9.225 | 9.341 | 5,491,291 | -0.06(-0.62%) |
Feb 11, 2003 | 9.397 | 9.637 | 9.294 | 9.399 | 6,264,424 | +0.01(+0.07%) |
Feb 10, 2003 | 9.501 | 9.566 | 9.243 | 9.392 | 6,973,486 | -0.07(-0.78%) |
Feb 07, 2003 | 9.563 | 9.853 | 9.388 | 9.466 | 12,959,816 | +0.16(+1.77%) |
Feb 06, 2003 | 9.379 | 9.386 | 9.174 | 9.301 | 7,000,463 | -0.10(-1.04%) |
Feb 05, 2003 | 9.159 | 9.875 | 9.116 | 9.399 | 18,387,710 | +0.44(+4.94%) |
Feb 04, 2003 | 9.232 | 9.261 | 8.907 | 8.956 | 17,367,732 | -0.40(-4.28%) |
Feb 03, 2003 | 9.815 | 10.00 | 9.230 | 9.357 | 11,986,599 | -0.45(-4.60%) |
Jan 31, 2003 | 9.717 | 10.02 | 9.630 | 9.808 | 9,553,219 | -0.07(-0.70%) |
Jan 30, 2003 | 10.33 | 10.58 | 9.830 | 9.877 | 9,889,999 | -0.45(-4.37%) |
Jan 29, 2003 | 10.01 | 10.44 | 9.839 | 10.33 | 8,128,802 | +0.25(+2.49%) |
Jan 28, 2003 | 10.39 | 10.51 | 9.899 | 10.08 | 8,751,760 | -0.28(-2.71%) |
Jan 27, 2003 | 10.28 | 10.42 | 10.17 | 10.36 | 4,882,497 | -0.03(-0.28%) |
Jan 24, 2003 | 10.88 | 10.89 | 10.07 | 10.39 | 10,020,382 | -0.56(-5.14%) |
Jan 23, 2003 | 10.65 | 11.01 | 10.49 | 10.95 | 5,429,917 | +0.37(+3.53%) |
Jan 22, 2003 | 10.76 | 10.89 | 10.53 | 10.58 | 5,240,399 | -0.19(-1.74%) |
Jan 21, 2003 | 10.76 | 10.97 | 10.69 | 10.76 | 6,596,249 | +0.02(+0.21%) |
Jan 17, 2003 | 11.04 | 11.07 | 10.56 | 10.74 | 9,442,836 | -0.44(-3.98%) |
Jan 16, 2003 | 11.19 | 11.22 | 11.05 | 11.18 | 6,892,103 | -0.00(-0.02%) |
Jan 15, 2003 | 11.47 | 11.52 | 10.98 | 11.19 | 5,837,504 | -0.26(-2.27%) |
Jan 14, 2003 | 11.25 | 11.49 | 11.20 | 11.45 | 4,658,807 | +0.19(+1.66%) |
Jan 13, 2003 | 11.26 | 11.31 | 11.01 | 11.26 | 4,351,712 | +0.05(+0.46%) |
Jan 10, 2003 | 10.98 | 11.44 | 10.94 | 11.21 | 6,667,290 | +0.07(+0.66%) |
Jan 09, 2003 | 10.52 | 11.18 | 10.48 | 11.14 | 11,677,931 | +0.76(+7.33%) |
Jan 08, 2003 | 10.89 | 10.94 | 10.30 | 10.38 | 7,447,167 | -0.58(-5.26%) |
Jan 07, 2003 | 10.73 | 11.00 | 10.66 | 10.95 | 6,666,391 | +0.22(+2.09%) |
Jan 06, 2003 | 10.45 | 10.83 | 10.43 | 10.73 | 7,803,946 | +0.26(+2.44%) |
Jan 03, 2003 | 10.52 | 10.65 | 10.38 | 10.47 | 5,611,791 | -0.05(-0.46%) |
Jan 02, 2003 | 10.48 | 10.66 | 10.27 | 10.52 | 7,381,072 | +0.08(+0.81%) |
Dec 31, 2002 | 10.36 | 10.46 | 10.22 | 10.44 | 4,320,463 | +0.08(+0.79%) |
Dec 30, 2002 | 10.50 | 10.57 | 10.25 | 10.35 | 4,044,842 | -0.12(-1.19%) |
Dec 27, 2002 | 10.76 | 10.83 | 10.42 | 10.48 | 3,589,145 | -0.32(-2.99%) |
Dec 26, 2002 | 10.90 | 11.02 | 10.76 | 10.80 | 3,546,206 | -0.01(-0.08%) |
Dec 24, 2002 | 10.74 | 10.90 | 10.73 | 10.81 | 1,272,668 | -0.02(-0.23%) |
Dec 23, 2002 | 10.85 | 10.90 | 10.50 | 10.83 | 3,777,764 | +0.11(+1.06%) |
Dec 20, 2002 | 10.85 | 10.91 | 10.50 | 10.72 | 9,151,703 | +0.10(+0.94%) |
Dec 19, 2002 | 10.55 | 10.86 | 10.40 | 10.62 | 6,178,321 | +0.05(+0.46%) |
Dec 18, 2002 | 10.73 | 10.79 | 10.54 | 10.57 | 6,646,832 | -0.27(-2.52%) |
Dec 17, 2002 | 10.48 | 10.88 | 10.35 | 10.84 | 6,515,316 | +0.34(+3.28%) |
Dec 16, 2002 | 10.40 | 10.52 | 10.28 | 10.50 | 7,382,871 | +0.14(+1.31%) |
Dec 13, 2002 | 10.66 | 10.66 | 10.10 | 10.36 | 11,605,541 | -0.36(-3.36%) |
Dec 12, 2002 | 11.10 | 11.14 | 10.59 | 10.72 | 7,551,481 | -0.36(-3.27%) |
Dec 11, 2002 | 11.00 | 11.27 | 10.91 | 11.09 | 4,360,255 | +0.02(+0.20%) |
Dec 10, 2002 | 10.99 | 11.19 | 10.92 | 11.06 | 4,685,785 | +0.11(+0.99%) |
Dec 09, 2002 | 11.46 | 11.51 | 10.94 | 10.96 | 9,395,400 | -0.59(-5.09%) |
Dec 06, 2002 | 11.32 | 11.68 | 11.30 | 11.54 | 5,946,988 | +0.08(+0.74%) |
Dec 05, 2002 | 11.91 | 11.94 | 11.44 | 11.46 | 5,561,658 | -0.38(-3.23%) |
Dec 04, 2002 | 11.86 | 11.98 | 11.65 | 11.84 | 6,365,815 | -0.04(-0.32%) |
Dec 03, 2002 | 11.92 | 12.05 | 11.77 | 11.88 | 4,836,410 | -0.18(-1.53%) |
Dec 02, 2002 | 12.15 | 12.24 | 11.95 | 12.06 | 5,286,486 | +0.07(+0.56%) |
Nov 29, 2002 | 12.12 | 12.17 | 11.97 | 12.00 | 2,347,501 | -0.05(-0.44%) |
Nov 27, 2002 | 11.81 | 12.15 | 11.74 | 12.05 | 6,666,840 | +0.26(+2.23%) |
Nov 26, 2002 | 11.87 | 11.93 | 11.71 | 11.79 | 5,659,676 | -0.16(-1.32%) |
Nov 25, 2002 | 11.85 | 12.05 | 11.68 | 11.95 | 6,265,324 | +0.16(+1.34%) |
Nov 22, 2002 | 11.70 | 12.02 | 11.60 | 11.79 | 7,012,378 | +0.03(+0.27%) |
Nov 21, 2002 | 11.31 | 11.88 | 11.29 | 11.76 | 9,306,824 | +0.42(+3.71%) |
Nov 20, 2002 | 11.17 | 11.39 | 10.91 | 11.34 | 8,145,438 | +0.19(+1.71%) |
Nov 19, 2002 | 10.94 | 11.18 | 10.80 | 11.14 | 10,065,344 | +0.16(+1.42%) |
Nov 18, 2002 | 11.12 | 11.21 | 10.89 | 10.99 | 8,116,662 | -0.11(-0.96%) |
Nov 15, 2002 | 10.80 | 11.11 | 10.76 | 11.10 | 10,454,047 | +0.15(+1.34%) |
Nov 14, 2002 | 11.59 | 11.61 | 10.78 | 10.95 | 26,003,938 | -0.81(-6.87%) |
Nov 13, 2002 | 11.94 | 12.11 | 11.55 | 11.76 | 12,752,988 | -0.31(-2.54%) |
Nov 12, 2002 | 11.57 | 12.22 | 11.57 | 12.06 | 7,825,079 | +0.54(+4.71%) |
Nov 11, 2002 | 11.77 | 11.79 | 11.51 | 11.52 | 5,074,487 | -0.25(-2.10%) |
Nov 08, 2002 | 11.84 | 11.99 | 11.64 | 11.77 | 6,933,694 | -0.09(-0.75%) |
Nov 07, 2002 | 12.12 | 12.23 | 11.74 | 11.86 | 6,038,937 | -0.32(-2.67%) |
Nov 06, 2002 | 12.05 | 12.20 | 11.87 | 12.18 | 6,279,037 | +0.22(+1.80%) |
Nov 05, 2002 | 11.50 | 12.01 | 11.50 | 11.97 | 6,326,922 | +0.40(+3.46%) |
Nov 04, 2002 | 12.15 | 12.24 | 11.48 | 11.57 | 10,779,127 | -0.45(-3.72%) |
Nov 01, 2002 | 11.56 | 12.12 | 11.39 | 12.01 | 8,865,066 | +0.46(+4.03%) |
Oct 31, 2002 | 11.34 | 11.73 | 11.32 | 11.55 | 8,189,052 | +0.22(+1.90%) |
Oct 30, 2002 | 11.04 | 11.48 | 11.00 | 11.33 | 6,345,807 | +0.34(+3.14%) |
Oct 29, 2002 | 11.00 | 11.14 | 10.79 | 10.99 | 5,662,149 | +0.02(+0.20%) |
Oct 28, 2002 | 11.19 | 11.22 | 10.90 | 10.96 | 7,181,438 | -0.14(-1.26%) |
Oct 25, 2002 | 11.01 | 11.28 | 10.80 | 11.10 | 7,804,418 | +0.10(+0.87%) |
Oct 24, 2002 | 11.83 | 11.89 | 10.97 | 11.01 | 10,645,138 | -0.83(-7.02%) |
Oct 23, 2002 | 11.48 | 11.89 | 11.32 | 11.84 | 8,154,430 | +0.34(+2.96%) |
Oct 22, 2002 | 11.18 | 11.53 | 11.06 | 11.50 | 7,886,902 | +0.18(+1.59%) |
Oct 21, 2002 | 11.38 | 11.40 | 11.16 | 11.32 | 6,791,162 | -0.12(-1.05%) |
Oct 18, 2002 | 11.40 | 11.51 | 11.03 | 11.44 | 12,230,971 | -0.12(-1.08%) |
Oct 17, 2002 | 11.19 | 11.68 | 11.18 | 11.56 | 12,589,998 | +0.48(+4.29%) |
Oct 16, 2002 | 10.86 | 11.12 | 10.75 | 11.09 | 8,116,844 | +0.07(+0.67%) |
Oct 15, 2002 | 10.99 | 11.08 | 10.79 | 11.02 | 7,570,365 | +0.30(+2.78%) |
Oct 14, 2002 | 10.42 | 10.72 | 10.40 | 10.72 | 5,243,772 | +0.19(+1.77%) |
Oct 11, 2002 | 10.12 | 10.70 | 10.04 | 10.53 | 8,172,865 | +0.51(+5.06%) |
Oct 10, 2002 | 10.06 | 10.24 | 9.828 | 10.02 | 9,981,264 | -0.18(-1.81%) |
Oct 09, 2002 | 10.02 | 10.33 | 9.953 | 10.21 | 8,261,217 | +0.10(+1.01%) |
Oct 08, 2002 | 9.819 | 10.29 | 9.819 | 10.11 | 7,827,552 | +0.36(+3.70%) |
Oct 07, 2002 | 9.997 | 10.02 | 9.563 | 9.746 | 9,331,329 | -0.29(-2.92%) |
Oct 04, 2002 | 10.24 | 10.33 | 9.959 | 10.04 | 9,669,799 | -0.15(-1.51%) |
Oct 03, 2002 | 10.48 | 10.58 | 10.19 | 10.19 | 6,684,151 | -0.29(-2.76%) |
Oct 02, 2002 | 10.49 | 10.71 | 10.44 | 10.48 | 6,798,356 | -0.06(-0.61%) |