Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.95 | 20.90 | 19.90 | 20.71 | 3,840,800 | +0.79(+3.97%) |
Aug 28, 2003 | 19.23 | 19.98 | 19.20 | 19.92 | 3,500,100 | +0.71(+3.70%) |
Aug 27, 2003 | 18.69 | 19.27 | 18.61 | 19.21 | 1,811,200 | +0.48(+2.56%) |
Aug 26, 2003 | 18.56 | 18.79 | 18.25 | 18.73 | 2,455,500 | +0.17(+0.92%) |
Aug 25, 2003 | 18.79 | 18.83 | 18.20 | 18.56 | 1,631,700 | -0.21(-1.12%) |
Aug 22, 2003 | 18.92 | 19.33 | 18.60 | 18.77 | 2,951,600 | +0.02(+0.11%) |
Aug 21, 2003 | 19.56 | 19.62 | 18.55 | 18.75 | 3,992,000 | -0.63(-3.25%) |
Aug 20, 2003 | 18.53 | 19.48 | 18.52 | 19.38 | 2,307,700 | +0.68(+3.64%) |
Aug 19, 2003 | 18.80 | 19.00 | 18.52 | 18.70 | 2,075,700 | -0.18(-0.95%) |
Aug 18, 2003 | 17.83 | 18.96 | 17.76 | 18.88 | 2,508,900 | +1.00(+5.59%) |
Aug 15, 2003 | 18.06 | 18.16 | 17.69 | 17.88 | 601,700 | -0.21(-1.16%) |
Aug 14, 2003 | 17.81 | 18.20 | 17.63 | 18.09 | 1,204,300 | +0.19(+1.06%) |
Aug 13, 2003 | 17.71 | 18.00 | 17.50 | 17.90 | 1,737,700 | +0.08(+0.45%) |
Aug 12, 2003 | 17.33 | 17.88 | 17.18 | 17.82 | 2,223,000 | +0.61(+3.54%) |
Aug 11, 2003 | 17.14 | 17.25 | 16.78 | 17.21 | 3,201,900 | +0.28(+1.65%) |
Aug 08, 2003 | 17.62 | 17.74 | 16.74 | 16.93 | 2,125,100 | -0.42(-2.42%) |
Aug 07, 2003 | 17.35 | 17.78 | 16.80 | 17.35 | 2,543,000 | -0.10(-0.57%) |
Aug 06, 2003 | 17.56 | 17.66 | 17.13 | 17.45 | 2,213,900 | +0.02(+0.11%) |
Aug 05, 2003 | 17.85 | 17.94 | 17.24 | 17.43 | 2,191,000 | -0.43(-2.41%) |
Aug 04, 2003 | 17.90 | 18.00 | 17.56 | 17.86 | 2,718,200 | -0.19(-1.05%) |
Aug 01, 2003 | 18.02 | 18.20 | 17.92 | 18.05 | 3,840,500 | -0.14(-0.77%) |
Jul 31, 2003 | 18.43 | 18.75 | 18.00 | 18.19 | 4,045,900 | -0.23(-1.25%) |
Jul 30, 2003 | 19.40 | 19.45 | 18.28 | 18.42 | 3,231,600 | -0.82(-4.26%) |
Jul 29, 2003 | 19.36 | 19.64 | 18.90 | 19.24 | 3,690,100 | -0.14(-0.73%) |
Jul 28, 2003 | 19.35 | 19.59 | 19.01 | 19.38 | 2,446,500 | +0.09(+0.48%) |
Jul 25, 2003 | 18.58 | 19.62 | 17.84 | 19.29 | 6,720,400 | +1.01(+5.53%) |
Jul 24, 2003 | 20.65 | 20.70 | 18.25 | 18.28 | 13,819,400 | -4.97(-21.38%) |
Jul 23, 2003 | 22.63 | 23.30 | 22.28 | 23.25 | 3,963,500 | +0.85(+3.79%) |
Jul 22, 2003 | 21.73 | 22.95 | 21.73 | 22.40 | 3,489,700 | +0.89(+4.14%) |
Jul 21, 2003 | 22.11 | 22.41 | 21.45 | 21.51 | 2,379,300 | -0.65(-2.93%) |
Jul 18, 2003 | 22.00 | 22.53 | 21.46 | 22.16 | 2,556,500 | +0.23(+1.05%) |
Jul 17, 2003 | 22.61 | 22.73 | 21.85 | 21.93 | 3,351,900 | -1.08(-4.69%) |
Jul 16, 2003 | 24.29 | 24.38 | 22.56 | 23.01 | 3,527,200 | -0.99(-4.12%) |
Jul 15, 2003 | 24.22 | 24.55 | 23.61 | 24.00 | 2,649,200 | +0.39(+1.65%) |
Jul 14, 2003 | 24.42 | 24.52 | 23.42 | 23.61 | 2,439,800 | -0.34(-1.42%) |
Jul 11, 2003 | 23.00 | 24.35 | 22.99 | 23.95 | 2,658,100 | +0.60(+2.57%) |
Jul 10, 2003 | 23.80 | 23.92 | 23.09 | 23.35 | 2,668,100 | -0.53(-2.22%) |
Jul 09, 2003 | 24.48 | 24.61 | 23.83 | 23.88 | 2,388,500 | -0.62(-2.53%) |
Jul 08, 2003 | 23.05 | 24.77 | 23.00 | 24.50 | 4,577,500 | +1.49(+6.48%) |
Jul 07, 2003 | 22.36 | 23.23 | 22.31 | 23.01 | 2,616,600 | +0.92(+4.16%) |
Jul 03, 2003 | 22.40 | 22.65 | 22.06 | 22.09 | 1,826,000 | -0.52(-2.30%) |
Jul 02, 2003 | 21.53 | 22.75 | 21.46 | 22.61 | 4,908,800 | +0.95(+4.39%) |
Jul 01, 2003 | 20.24 | 21.69 | 19.56 | 21.66 | 4,557,600 | +1.30(+6.39%) |
Jun 30, 2003 | 20.88 | 21.20 | 20.35 | 20.36 | 2,384,200 | -0.34(-1.64%) |
Jun 27, 2003 | 20.44 | 21.27 | 20.32 | 20.70 | 2,771,600 | +0.52(+2.58%) |
Jun 26, 2003 | 20.03 | 20.31 | 19.84 | 20.18 | 2,464,300 | +0.19(+0.95%) |
Jun 25, 2003 | 19.90 | 20.64 | 19.79 | 19.99 | 3,725,700 | +0.10(+0.50%) |
Jun 24, 2003 | 20.02 | 20.10 | 19.28 | 19.89 | 4,058,600 | -0.16(-0.80%) |
Jun 23, 2003 | 21.14 | 21.16 | 19.75 | 20.05 | 3,979,200 | -1.07(-5.07%) |
Jun 20, 2003 | 21.50 | 21.64 | 20.68 | 21.12 | 4,104,000 | -0.33(-1.54%) |
Jun 19, 2003 | 22.40 | 22.50 | 21.26 | 21.45 | 4,432,000 | -1.00(-4.45%) |
Jun 18, 2003 | 22.48 | 22.90 | 21.96 | 22.45 | 2,703,800 | -0.09(-0.40%) |
Jun 17, 2003 | 23.36 | 23.41 | 22.23 | 22.54 | 3,363,900 | -0.72(-3.10%) |
Jun 16, 2003 | 22.26 | 23.39 | 22.19 | 23.26 | 3,030,800 | +0.87(+3.89%) |
Jun 13, 2003 | 23.21 | 23.55 | 22.15 | 22.39 | 2,909,500 | -0.77(-3.32%) |
Jun 12, 2003 | 22.59 | 23.59 | 22.58 | 23.16 | 3,805,500 | +0.42(+1.85%) |
Jun 11, 2003 | 22.73 | 22.98 | 22.33 | 22.74 | 3,296,900 | +0.05(+0.22%) |
Jun 10, 2003 | 21.86 | 22.73 | 21.81 | 22.69 | 2,681,500 | +1.08(+5.00%) |
Jun 09, 2003 | 22.47 | 22.50 | 21.35 | 21.61 | 2,831,400 | -1.09(-4.80%) |
Jun 06, 2003 | 23.41 | 23.82 | 22.60 | 22.70 | 3,988,900 | -0.02(-0.09%) |
Jun 05, 2003 | 22.50 | 22.86 | 22.18 | 22.72 | 2,312,000 | +0.04(+0.18%) |
Jun 04, 2003 | 22.10 | 22.75 | 22.05 | 22.68 | 2,801,800 | +0.57(+2.58%) |
Jun 03, 2003 | 21.84 | 22.79 | 21.71 | 22.11 | 3,325,700 | +0.35(+1.61%) |
Jun 02, 2003 | 22.37 | 22.82 | 21.65 | 21.76 | 3,703,400 | -0.03(-0.14%) |
May 30, 2003 | 21.95 | 22.20 | 21.18 | 21.79 | 5,653,900 | -0.48(-2.16%) |
May 29, 2003 | 21.70 | 22.30 | 21.40 | 22.27 | 3,801,000 | +0.69(+3.20%) |
May 28, 2003 | 21.10 | 21.70 | 20.85 | 21.58 | 3,840,500 | +0.46(+2.18%) |
May 27, 2003 | 20.47 | 21.18 | 20.18 | 21.12 | 3,965,000 | +0.53(+2.57%) |
May 23, 2003 | 20.35 | 20.84 | 20.07 | 20.59 | 2,020,100 | +0.19(+0.93%) |
May 22, 2003 | 19.78 | 20.58 | 19.78 | 20.40 | 2,427,500 | +0.63(+3.19%) |
May 21, 2003 | 19.50 | 19.85 | 19.30 | 19.77 | 2,201,000 | +0.17(+0.87%) |
May 20, 2003 | 19.42 | 19.84 | 19.21 | 19.60 | 3,321,100 | +0.25(+1.29%) |
May 19, 2003 | 20.31 | 20.34 | 19.33 | 19.35 | 2,955,100 | -1.16(-5.66%) |
May 16, 2003 | 20.18 | 20.56 | 19.92 | 20.51 | 3,401,100 | +0.31(+1.53%) |
May 15, 2003 | 19.75 | 20.22 | 19.70 | 20.20 | 2,947,400 | +0.60(+3.06%) |
May 14, 2003 | 19.51 | 19.88 | 18.97 | 19.60 | 4,321,100 | +0.03(+0.15%) |
May 13, 2003 | 18.99 | 19.65 | 18.60 | 19.57 | 4,732,600 | +0.50(+2.62%) |
May 12, 2003 | 18.87 | 19.34 | 18.60 | 19.07 | 2,521,100 | +0.33(+1.76%) |
May 09, 2003 | 19.37 | 19.42 | 18.30 | 18.74 | 7,384,900 | -0.54(-2.80%) |
May 08, 2003 | 19.62 | 19.63 | 18.95 | 19.28 | 4,786,200 | -0.57(-2.87%) |
May 07, 2003 | 20.12 | 20.34 | 19.74 | 19.85 | 4,123,300 | -0.43(-2.12%) |
May 06, 2003 | 19.88 | 20.78 | 19.81 | 20.28 | 4,579,800 | +0.40(+2.01%) |
May 05, 2003 | 19.95 | 20.24 | 19.24 | 19.88 | 4,006,100 | +0.08(+0.40%) |
May 02, 2003 | 19.36 | 19.95 | 18.94 | 19.80 | 5,369,500 | +0.91(+4.82%) |
May 01, 2003 | 19.01 | 19.11 | 18.63 | 18.89 | 2,831,000 | -0.11(-0.58%) |
Apr 30, 2003 | 18.76 | 19.15 | 18.45 | 19.00 | 5,185,400 | +0.20(+1.06%) |
Apr 29, 2003 | 18.70 | 19.06 | 18.33 | 18.80 | 5,473,200 | +0.10(+0.53%) |
Apr 28, 2003 | 17.94 | 18.85 | 17.78 | 18.70 | 4,814,600 | +0.86(+4.82%) |
Apr 25, 2003 | 17.90 | 18.34 | 17.64 | 17.84 | 6,041,700 | -0.32(-1.76%) |
Apr 24, 2003 | 16.89 | 18.45 | 16.65 | 18.16 | 22,290,800 | +2.73(+17.69%) |
Apr 23, 2003 | 15.50 | 15.80 | 15.26 | 15.43 | 5,753,500 | -0.05(-0.32%) |
Apr 22, 2003 | 15.17 | 15.63 | 14.89 | 15.48 | 6,518,200 | +0.12(+0.78%) |
Apr 21, 2003 | 15.78 | 15.88 | 15.28 | 15.36 | 3,884,300 | -0.28(-1.79%) |
Apr 17, 2003 | 14.75 | 15.68 | 14.64 | 15.64 | 5,226,100 | +1.05(+7.20%) |
Apr 16, 2003 | 14.95 | 15.10 | 14.48 | 14.59 | 6,224,300 | +0.12(+0.83%) |
Apr 15, 2003 | 14.33 | 14.68 | 14.10 | 14.47 | 3,061,100 | +0.11(+0.77%) |
Apr 14, 2003 | 13.84 | 14.48 | 13.80 | 14.36 | 2,962,000 | +0.54(+3.91%) |
Apr 11, 2003 | 14.04 | 14.41 | 13.75 | 13.82 | 3,406,600 | +0.01(+0.07%) |
Apr 10, 2003 | 13.57 | 13.94 | 13.33 | 13.81 | 4,095,200 | +0.24(+1.77%) |
Apr 09, 2003 | 14.27 | 14.28 | 13.24 | 13.57 | 6,528,700 | -0.73(-5.10%) |
Apr 08, 2003 | 14.28 | 14.57 | 13.85 | 14.30 | 3,795,300 | +0.15(+1.06%) |
Apr 07, 2003 | 14.69 | 15.15 | 14.14 | 14.15 | 4,508,900 | +0.12(+0.86%) |
Apr 04, 2003 | 14.63 | 14.78 | 13.89 | 14.03 | 4,125,200 | -0.57(-3.90%) |
Apr 03, 2003 | 14.55 | 15.05 | 14.49 | 14.60 | 5,130,400 | +0.02(+0.14%) |
Apr 02, 2003 | 13.57 | 14.80 | 13.48 | 14.58 | 5,320,800 | +1.28(+9.62%) |
Apr 01, 2003 | 13.18 | 13.33 | 12.97 | 13.30 | 2,595,300 | +0.14(+1.06%) |
Mar 31, 2003 | 13.08 | 13.60 | 13.02 | 13.16 | 3,154,604 | -0.40(-2.95%) |
Mar 28, 2003 | 13.40 | 13.92 | 13.25 | 13.56 | 2,182,346 | +0.04(+0.30%) |
Mar 27, 2003 | 13.42 | 13.60 | 13.22 | 13.52 | 2,016,718 | -0.05(-0.37%) |
Mar 26, 2003 | 14.00 | 14.01 | 13.37 | 13.57 | 2,915,982 | -0.44(-3.14%) |
Mar 25, 2003 | 13.34 | 14.03 | 13.34 | 14.01 | 2,471,869 | +0.75(+5.66%) |
Mar 24, 2003 | 13.70 | 13.77 | 13.15 | 13.26 | 1,692,078 | -0.82(-5.82%) |
Mar 21, 2003 | 13.88 | 14.29 | 13.81 | 14.08 | 3,575,549 | +0.33(+2.40%) |
Mar 20, 2003 | 13.22 | 13.94 | 13.08 | 13.75 | 3,378,438 | +0.43(+3.23%) |
Mar 19, 2003 | 13.77 | 13.77 | 12.94 | 13.32 | 5,048,519 | +0.10(+0.76%) |
Mar 18, 2003 | 13.30 | 13.30 | 12.75 | 13.22 | 3,863,555 | +0.15(+1.15%) |
Mar 17, 2003 | 12.30 | 13.25 | 12.11 | 13.07 | 3,603,744 | +0.74(+6.00%) |
Mar 14, 2003 | 12.35 | 12.65 | 12.18 | 12.33 | 2,933,878 | +0.15(+1.23%) |
Mar 13, 2003 | 11.58 | 12.22 | 11.40 | 12.18 | 3,558,900 | +0.88(+7.79%) |
Mar 12, 2003 | 11.00 | 11.52 | 10.99 | 11.30 | 2,599,811 | +0.21(+1.89%) |
Mar 11, 2003 | 11.04 | 11.25 | 10.95 | 11.09 | 2,702,400 | +0.11(+1.00%) |
Mar 10, 2003 | 11.58 | 11.84 | 10.48 | 10.98 | 9,441,600 | -0.67(-5.75%) |
Mar 07, 2003 | 11.56 | 11.95 | 11.50 | 11.65 | 2,972,600 | -0.18(-1.52%) |
Mar 06, 2003 | 11.66 | 11.90 | 11.45 | 11.83 | 1,513,500 | +0.12(+1.02%) |
Mar 05, 2003 | 11.75 | 11.91 | 11.57 | 11.71 | 2,157,600 | -0.12(-1.01%) |
Mar 04, 2003 | 12.00 | 12.10 | 11.75 | 11.83 | 2,755,000 | -0.17(-1.42%) |
Mar 03, 2003 | 12.30 | 12.48 | 11.84 | 12.00 | 3,606,700 | +0.00(+0.00%) |
Feb 28, 2003 | 11.98 | 12.12 | 11.76 | 12.00 | 2,297,500 | +0.18(+1.52%) |
Feb 27, 2003 | 11.87 | 12.05 | 11.39 | 11.82 | 2,728,600 | +0.18(+1.55%) |
Feb 26, 2003 | 11.90 | 11.98 | 11.60 | 11.64 | 2,043,200 | -0.33(-2.76%) |
Feb 25, 2003 | 12.12 | 12.15 | 11.55 | 11.97 | 4,157,500 | -0.25(-2.05%) |
Feb 24, 2003 | 12.49 | 12.69 | 12.19 | 12.22 | 2,054,500 | -0.28(-2.24%) |
Feb 21, 2003 | 12.65 | 12.67 | 12.15 | 12.50 | 3,045,000 | -0.08(-0.64%) |
Feb 20, 2003 | 12.68 | 12.69 | 12.19 | 12.58 | 1,912,200 | +0.02(+0.16%) |
Feb 19, 2003 | 12.36 | 12.74 | 12.30 | 12.56 | 2,919,200 | +0.05(+0.40%) |
Feb 18, 2003 | 12.04 | 12.57 | 12.04 | 12.51 | 2,796,700 | +0.65(+5.48%) |
Feb 14, 2003 | 11.62 | 12.14 | 11.48 | 11.86 | 3,102,600 | +0.24(+2.07%) |
Feb 13, 2003 | 11.65 | 11.92 | 11.48 | 11.62 | 2,999,100 | -0.02(-0.17%) |
Feb 12, 2003 | 11.67 | 11.89 | 11.56 | 11.64 | 3,100,300 | -0.03(-0.26%) |
Feb 11, 2003 | 11.64 | 11.90 | 11.25 | 11.67 | 3,488,500 | +0.08(+0.69%) |
Feb 10, 2003 | 11.90 | 12.09 | 11.28 | 11.59 | 4,407,200 | -0.24(-2.03%) |
Feb 07, 2003 | 12.16 | 12.26 | 11.70 | 11.83 | 4,434,300 | -0.06(-0.50%) |
Feb 06, 2003 | 13.00 | 13.16 | 11.58 | 11.89 | 15,402,800 | -1.25(-9.51%) |
Feb 05, 2003 | 13.54 | 13.89 | 13.10 | 13.14 | 4,137,000 | -0.46(-3.38%) |
Feb 04, 2003 | 13.92 | 13.93 | 13.46 | 13.60 | 3,871,100 | -0.51(-3.61%) |
Feb 03, 2003 | 13.91 | 14.20 | 13.74 | 14.11 | 2,524,100 | +0.31(+2.25%) |
Jan 31, 2003 | 13.76 | 14.21 | 13.40 | 13.80 | 3,790,700 | -0.04(-0.29%) |
Jan 30, 2003 | 13.80 | 14.18 | 13.74 | 13.84 | 4,039,590 | +0.06(+0.44%) |
Jan 29, 2003 | 13.30 | 13.85 | 13.04 | 13.78 | 3,969,700 | +0.33(+2.45%) |
Jan 28, 2003 | 12.86 | 13.55 | 12.80 | 13.45 | 4,294,600 | +0.69(+5.41%) |
Jan 27, 2003 | 12.85 | 13.15 | 12.66 | 12.76 | 5,190,300 | -0.51(-3.84%) |
Jan 24, 2003 | 13.67 | 13.67 | 13.00 | 13.27 | 3,449,900 | -0.38(-2.78%) |
Jan 23, 2003 | 13.71 | 13.77 | 12.83 | 13.65 | 5,705,000 | +0.82(+6.39%) |
Jan 22, 2003 | 12.96 | 13.80 | 12.79 | 12.83 | 6,267,800 | -0.14(-1.08%) |
Jan 21, 2003 | 12.80 | 13.62 | 12.45 | 12.97 | 4,757,700 | +0.12(+0.93%) |
Jan 17, 2003 | 13.65 | 13.66 | 12.79 | 12.85 | 5,155,900 | -1.26(-8.93%) |
Jan 16, 2003 | 14.52 | 14.75 | 13.80 | 14.11 | 3,396,400 | -0.37(-2.56%) |
Jan 15, 2003 | 14.81 | 14.87 | 14.36 | 14.48 | 2,872,200 | -0.28(-1.90%) |
Jan 14, 2003 | 14.43 | 14.98 | 14.40 | 14.76 | 3,214,200 | +0.36(+2.50%) |
Jan 13, 2003 | 14.25 | 14.75 | 13.93 | 14.40 | 4,262,200 | +0.23(+1.62%) |
Jan 10, 2003 | 13.80 | 14.23 | 13.55 | 14.17 | 2,340,200 | +0.15(+1.07%) |
Jan 09, 2003 | 13.47 | 14.21 | 13.41 | 14.02 | 3,338,600 | +0.60(+4.47%) |
Jan 08, 2003 | 13.98 | 14.29 | 13.26 | 13.42 | 2,844,700 | -0.67(-4.76%) |
Jan 07, 2003 | 14.02 | 14.31 | 13.73 | 14.09 | 2,701,200 | +0.09(+0.64%) |
Jan 06, 2003 | 13.62 | 14.21 | 13.62 | 14.00 | 3,076,400 | +0.44(+3.24%) |
Jan 03, 2003 | 13.13 | 13.61 | 12.95 | 13.56 | 2,659,600 | +0.56(+4.31%) |
Jan 02, 2003 | 12.62 | 13.15 | 12.27 | 13.00 | 3,579,200 | +0.68(+5.52%) |
Dec 31, 2002 | 12.24 | 12.59 | 12.15 | 12.32 | 2,116,800 | +0.07(+0.57%) |
Dec 30, 2002 | 12.61 | 12.76 | 12.05 | 12.25 | 2,243,200 | -0.41(-3.24%) |
Dec 27, 2002 | 12.98 | 13.09 | 12.61 | 12.66 | 1,714,800 | -0.42(-3.21%) |
Dec 26, 2002 | 13.35 | 13.50 | 12.97 | 13.08 | 1,663,200 | -0.25(-1.88%) |
Dec 24, 2002 | 13.04 | 13.45 | 13.03 | 13.33 | 739,300 | +0.08(+0.60%) |
Dec 23, 2002 | 13.43 | 13.50 | 12.93 | 13.25 | 3,110,300 | +0.25(+1.92%) |
Dec 20, 2002 | 13.43 | 13.50 | 12.93 | 13.00 | 3,658,500 | -0.15(-1.13%) |
Dec 19, 2002 | 12.85 | 13.99 | 12.79 | 13.15 | 4,527,300 | +0.26(+2.02%) |
Dec 18, 2002 | 13.13 | 13.22 | 12.88 | 12.89 | 3,323,500 | -0.40(-3.01%) |
Dec 17, 2002 | 12.85 | 13.34 | 12.84 | 13.29 | 3,822,300 | +0.49(+3.83%) |
Dec 16, 2002 | 12.18 | 12.88 | 12.15 | 12.80 | 2,390,700 | +0.71(+5.87%) |
Dec 13, 2002 | 12.43 | 12.45 | 11.95 | 12.09 | 3,124,400 | -0.36(-2.89%) |
Dec 12, 2002 | 12.39 | 12.59 | 12.38 | 12.45 | 3,151,800 | +0.05(+0.40%) |
Dec 11, 2002 | 12.30 | 12.53 | 11.78 | 12.40 | 3,733,400 | -0.12(-0.96%) |
Dec 10, 2002 | 12.86 | 12.88 | 12.27 | 12.52 | 4,115,800 | -0.13(-1.03%) |
Dec 09, 2002 | 12.91 | 13.03 | 12.60 | 12.65 | 3,902,100 | -0.35(-2.69%) |
Dec 06, 2002 | 12.72 | 13.48 | 12.68 | 13.00 | 6,484,400 | +0.20(+1.56%) |
Dec 05, 2002 | 12.35 | 13.05 | 12.23 | 12.80 | 6,421,300 | +0.69(+5.70%) |
Dec 04, 2002 | 12.22 | 12.39 | 11.96 | 12.11 | 8,299,600 | -0.58(-4.57%) |
Dec 03, 2002 | 12.52 | 13.03 | 12.35 | 12.69 | 18,669,300 | +1.26(+11.02%) |
Dec 02, 2002 | 12.00 | 12.22 | 11.23 | 11.43 | 4,260,600 | -0.32(-2.72%) |
Nov 29, 2002 | 12.00 | 12.11 | 11.70 | 11.75 | 1,317,100 | -0.12(-1.01%) |
Nov 27, 2002 | 11.34 | 12.15 | 11.11 | 11.87 | 3,599,000 | +0.83(+7.52%) |
Nov 26, 2002 | 11.45 | 11.66 | 10.79 | 11.04 | 4,892,000 | -0.47(-4.08%) |
Nov 25, 2002 | 11.36 | 11.80 | 11.28 | 11.51 | 3,839,100 | +0.16(+1.41%) |
Nov 22, 2002 | 10.97 | 11.86 | 10.80 | 11.35 | 5,315,800 | +0.20(+1.79%) |
Nov 21, 2002 | 10.69 | 11.25 | 10.49 | 11.15 | 6,766,500 | +0.94(+9.21%) |
Nov 20, 2002 | 9.630 | 10.30 | 9.530 | 10.21 | 3,945,500 | +0.59(+6.13%) |
Nov 19, 2002 | 9.740 | 9.850 | 9.440 | 9.620 | 3,834,000 | -0.15(-1.54%) |
Nov 18, 2002 | 10.25 | 10.30 | 9.760 | 9.770 | 4,158,900 | -0.18(-1.81%) |
Nov 15, 2002 | 9.410 | 9.980 | 9.300 | 9.950 | 4,866,700 | +0.27(+2.79%) |
Nov 14, 2002 | 9.270 | 9.700 | 9.260 | 9.680 | 6,498,700 | +0.59(+6.49%) |
Nov 13, 2002 | 8.540 | 9.160 | 8.300 | 9.090 | 5,302,400 | +0.39(+4.48%) |
Nov 12, 2002 | 8.420 | 8.880 | 8.420 | 8.700 | 3,423,000 | +0.32(+3.82%) |
Nov 11, 2002 | 8.450 | 8.550 | 8.230 | 8.380 | 2,240,800 | -0.26(-3.01%) |
Nov 08, 2002 | 8.550 | 8.770 | 8.220 | 8.640 | 2,641,500 | -0.06(-0.69%) |
Nov 07, 2002 | 8.900 | 8.960 | 8.400 | 8.700 | 2,693,600 | -0.42(-4.61%) |
Nov 06, 2002 | 8.920 | 9.130 | 8.450 | 9.120 | 3,951,200 | +0.38(+4.35%) |
Nov 05, 2002 | 8.230 | 8.790 | 8.000 | 8.740 | 5,901,700 | +0.49(+5.94%) |
Nov 04, 2002 | 7.960 | 8.560 | 7.840 | 8.250 | 8,127,500 | +0.52(+6.73%) |
Nov 01, 2002 | 7.550 | 7.904 | 7.200 | 7.730 | 3,346,000 | +0.18(+2.38%) |
Oct 31, 2002 | 7.500 | 7.750 | 7.490 | 7.550 | 3,321,451 | +0.10(+1.34%) |
Oct 30, 2002 | 7.410 | 7.610 | 7.310 | 7.450 | 2,613,733 | +0.07(+0.95%) |
Oct 29, 2002 | 7.380 | 7.400 | 7.100 | 7.380 | 2,105,300 | +0.12(+1.65%) |
Oct 28, 2002 | 7.310 | 7.550 | 7.200 | 7.260 | 2,514,500 | +0.02(+0.28%) |
Oct 25, 2002 | 7.110 | 7.260 | 7.110 | 7.240 | 1,914,920 | +0.06(+0.84%) |
Oct 24, 2002 | 7.230 | 7.420 | 7.150 | 7.180 | 3,856,000 | +0.05(+0.70%) |
Oct 23, 2002 | 7.110 | 7.271 | 6.870 | 7.130 | 7,452,540 | -0.51(-6.69%) |
Oct 22, 2002 | 7.630 | 7.700 | 7.480 | 7.641 | 3,859,300 | -0.16(-2.04%) |
Oct 21, 2002 | 7.250 | 7.820 | 7.190 | 7.800 | 5,721,000 | +0.65(+9.09%) |
Oct 18, 2002 | 6.790 | 7.190 | 6.780 | 7.150 | 3,525,200 | +0.20(+2.88%) |
Oct 17, 2002 | 6.880 | 7.030 | 6.780 | 6.950 | 3,318,459 | +0.35(+5.30%) |
Oct 16, 2002 | 6.360 | 6.700 | 6.360 | 6.600 | 2,126,000 | +0.07(+1.07%) |
Oct 15, 2002 | 6.390 | 6.680 | 6.190 | 6.530 | 7,266,000 | +0.24(+3.82%) |
Oct 14, 2002 | 6.100 | 6.350 | 6.070 | 6.290 | 2,171,300 | +0.10(+1.62%) |
Oct 11, 2002 | 6.010 | 6.200 | 5.980 | 6.190 | 2,798,168 | +0.22(+3.69%) |
Oct 10, 2002 | 5.930 | 6.070 | 5.860 | 5.970 | 3,447,600 | +0.08(+1.36%) |
Oct 09, 2002 | 5.710 | 6.050 | 5.570 | 5.890 | 4,626,900 | +0.02(+0.36%) |
Oct 08, 2002 | 6.010 | 6.090 | 5.760 | 5.869 | 1,943,900 | -0.05(-0.86%) |
Oct 07, 2002 | 6.080 | 6.200 | 5.880 | 5.920 | 1,795,000 | -0.08(-1.33%) |
Oct 04, 2002 | 5.980 | 6.070 | 5.880 | 6.000 | 1,666,408 | +0.01(+0.17%) |
Oct 03, 2002 | 5.990 | 6.179 | 5.880 | 5.990 | 1,301,758 | +0.01(+0.17%) |
Oct 02, 2002 | 6.110 | 6.350 | 5.950 | 5.980 | 1,850,065 | -0.23(-3.70%) |
Oct 01, 2002 | 6.050 | 6.250 | 6.000 | 6.210 | 1,687,700 | +0.18(+2.99%) |
Sep 30, 2002 | 5.970 | 6.200 | 5.970 | 6.030 | 3,159,700 | -0.02(-0.35%) |
Sep 27, 2002 | 5.920 | 6.230 | 5.910 | 6.051 | 2,376,800 | -0.01(-0.18%) |
Sep 26, 2002 | 6.150 | 6.163 | 5.950 | 6.062 | 2,113,000 | +0.00(+0.03%) |
Sep 25, 2002 | 5.810 | 6.090 | 5.738 | 6.060 | 2,041,800 | +0.34(+5.94%) |
Sep 24, 2002 | 5.560 | 5.930 | 5.520 | 5.720 | 2,341,600 | -0.03(-0.52%) |
Sep 23, 2002 | 5.890 | 5.930 | 5.750 | 5.750 | 1,972,200 | -0.23(-3.85%) |
Sep 20, 2002 | 6.100 | 6.150 | 5.870 | 5.980 | 3,928,500 | -0.12(-1.97%) |
Sep 19, 2002 | 6.149 | 6.200 | 6.050 | 6.100 | 2,745,400 | -0.25(-3.94%) |
Sep 18, 2002 | 6.130 | 6.380 | 6.000 | 6.350 | 1,740,455 | +0.17(+2.75%) |
Sep 17, 2002 | 6.330 | 6.390 | 6.130 | 6.180 | 1,256,888 | -0.07(-1.12%) |
Sep 16, 2002 | 6.300 | 6.400 | 6.190 | 6.250 | 1,166,125 | -0.09(-1.42%) |
Sep 13, 2002 | 6.260 | 6.360 | 6.131 | 6.340 | 1,200,681 | +0.01(+0.16%) |
Sep 12, 2002 | 6.350 | 6.500 | 6.220 | 6.330 | 1,822,000 | -0.02(-0.31%) |
Sep 11, 2002 | 6.420 | 6.880 | 6.310 | 6.350 | 3,326,100 | -0.05(-0.78%) |
Sep 10, 2002 | 6.300 | 6.450 | 6.210 | 6.400 | 2,375,056 | +0.10(+1.59%) |
Sep 09, 2002 | 6.060 | 6.440 | 5.960 | 6.300 | 2,305,300 | +0.24(+3.96%) |
Sep 06, 2002 | 6.000 | 6.320 | 5.980 | 6.060 | 4,882,500 | +0.20(+3.40%) |
Sep 05, 2002 | 5.830 | 5.939 | 5.750 | 5.861 | 2,968,800 | -0.08(-1.33%) |
Sep 04, 2002 | 5.800 | 6.020 | 5.761 | 5.940 | 1,207,900 | +0.10(+1.71%) |