Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.10 | 19.31 | 18.68 | 18.83 | 2,468,286 | +0.10(+0.55%) |
Jul 30, 2003 | 19.06 | 19.12 | 18.67 | 18.73 | 1,907,422 | -0.38(-1.99%) |
Jul 29, 2003 | 19.69 | 19.69 | 18.74 | 19.11 | 2,058,775 | -0.46(-2.34%) |
Jul 28, 2003 | 18.65 | 19.83 | 18.49 | 19.57 | 2,752,941 | +0.86(+4.62%) |
Jul 25, 2003 | 18.61 | 18.92 | 18.20 | 18.70 | 2,089,324 | +0.06(+0.32%) |
Jul 24, 2003 | 18.28 | 19.27 | 17.80 | 18.64 | 4,722,734 | -0.19(-1.01%) |
Jul 23, 2003 | 18.48 | 18.99 | 18.17 | 18.83 | 4,348,979 | +0.39(+2.11%) |
Jul 22, 2003 | 18.50 | 19.30 | 18.31 | 18.44 | 6,032,495 | +0.91(+5.17%) |
Jul 21, 2003 | 18.11 | 18.11 | 17.47 | 17.53 | 1,105,758 | -0.58(-3.20%) |
Jul 18, 2003 | 18.06 | 18.33 | 17.64 | 18.11 | 1,515,500 | +0.11(+0.62%) |
Jul 17, 2003 | 18.39 | 18.63 | 17.95 | 18.00 | 4,573,810 | -0.92(-4.84%) |
Jul 16, 2003 | 19.44 | 19.50 | 18.32 | 18.92 | 4,252,705 | -0.36(-1.88%) |
Jul 15, 2003 | 18.30 | 19.88 | 18.23 | 19.28 | 7,066,396 | +1.20(+6.64%) |
Jul 14, 2003 | 17.59 | 18.32 | 17.54 | 18.08 | 3,783,833 | +0.85(+4.91%) |
Jul 11, 2003 | 17.72 | 17.92 | 17.05 | 17.23 | 4,089,202 | -0.41(-2.30%) |
Jul 10, 2003 | 18.44 | 18.52 | 17.54 | 17.64 | 3,554,721 | -0.80(-4.36%) |
Jul 09, 2003 | 17.67 | 18.76 | 17.63 | 18.44 | 3,404,987 | +0.67(+3.79%) |
Jul 08, 2003 | 17.15 | 17.84 | 16.85 | 17.77 | 3,365,529 | +0.43(+2.49%) |
Jul 07, 2003 | 16.19 | 17.34 | 16.17 | 17.34 | 2,977,310 | +1.21(+7.50%) |
Jul 03, 2003 | 16.17 | 16.54 | 16.07 | 16.13 | 1,187,452 | -0.22(-1.37%) |
Jul 02, 2003 | 15.99 | 16.41 | 15.88 | 16.35 | 2,479,279 | +0.35(+2.16%) |
Jul 01, 2003 | 16.08 | 16.08 | 15.20 | 16.00 | 3,426,510 | +0.27(+1.70%) |
Jun 30, 2003 | 15.79 | 16.32 | 15.69 | 15.74 | 1,535,519 | -0.23(-1.46%) |
Jun 27, 2003 | 16.12 | 16.32 | 15.90 | 15.97 | 1,699,432 | -0.07(-0.43%) |
Jun 26, 2003 | 15.46 | 16.10 | 15.43 | 16.04 | 1,754,680 | +0.66(+4.27%) |
Jun 25, 2003 | 15.13 | 15.99 | 15.11 | 15.38 | 2,424,546 | +0.30(+2.01%) |
Jun 24, 2003 | 15.16 | 15.37 | 14.91 | 15.08 | 2,056,693 | -0.11(-0.74%) |
Jun 23, 2003 | 15.49 | 15.69 | 15.10 | 15.19 | 2,014,457 | -0.13(-0.85%) |
Jun 20, 2003 | 15.98 | 16.10 | 15.02 | 15.32 | 3,212,440 | -0.67(-4.16%) |
Jun 19, 2003 | 16.45 | 16.62 | 15.95 | 15.99 | 2,748,428 | -0.37(-2.27%) |
Jun 18, 2003 | 15.92 | 16.78 | 15.69 | 16.36 | 2,128,435 | +0.33(+2.05%) |
Jun 17, 2003 | 16.10 | 16.20 | 15.59 | 16.03 | 1,541,651 | +0.26(+1.64%) |
Jun 16, 2003 | 15.44 | 15.95 | 15.34 | 15.77 | 2,223,899 | +0.42(+2.76%) |
Jun 13, 2003 | 16.09 | 16.20 | 15.27 | 15.35 | 2,168,356 | -0.78(-4.82%) |
Jun 12, 2003 | 15.76 | 16.20 | 15.60 | 16.13 | 4,007,161 | +0.48(+3.04%) |
Jun 11, 2003 | 15.39 | 15.69 | 14.87 | 15.65 | 2,553,220 | +0.14(+0.89%) |
Jun 10, 2003 | 15.36 | 15.55 | 14.86 | 15.51 | 2,655,510 | -0.25(-1.59%) |
Jun 09, 2003 | 16.33 | 16.42 | 15.62 | 15.76 | 1,335,913 | -0.75(-4.55%) |
Jun 06, 2003 | 17.13 | 17.46 | 16.24 | 16.51 | 4,103,550 | -0.16(-0.93%) |
Jun 05, 2003 | 16.14 | 16.68 | 15.83 | 16.67 | 2,071,851 | +0.38(+2.33%) |
Jun 04, 2003 | 15.77 | 16.34 | 15.61 | 16.29 | 2,071,620 | +0.52(+3.29%) |
Jun 03, 2003 | 15.43 | 15.84 | 15.43 | 15.77 | 2,499,413 | +0.27(+1.73%) |
Jun 02, 2003 | 15.55 | 16.27 | 15.36 | 15.50 | 3,819,820 | +0.08(+0.50%) |
May 30, 2003 | 14.72 | 15.59 | 14.69 | 15.43 | 2,909,039 | +0.73(+5.00%) |
May 29, 2003 | 14.25 | 14.77 | 14.16 | 14.69 | 2,404,528 | +0.41(+2.91%) |
May 28, 2003 | 14.26 | 14.49 | 14.16 | 14.28 | 1,815,083 | -0.03(-0.24%) |
May 27, 2003 | 13.37 | 14.39 | 13.29 | 14.31 | 2,506,703 | +0.87(+6.49%) |
May 23, 2003 | 13.60 | 13.60 | 13.26 | 13.44 | 1,213,719 | -0.12(-0.89%) |
May 22, 2003 | 13.16 | 13.70 | 13.16 | 13.56 | 952,438 | +0.38(+2.88%) |
May 21, 2003 | 13.05 | 13.20 | 12.83 | 13.18 | 1,828,158 | +0.14(+1.06%) |
May 20, 2003 | 13.18 | 13.33 | 12.92 | 13.04 | 1,187,684 | +0.08(+0.60%) |
May 19, 2003 | 13.52 | 13.56 | 12.93 | 12.96 | 2,535,515 | -0.68(-5.00%) |
May 16, 2003 | 13.97 | 13.99 | 13.53 | 13.65 | 3,821,209 | -0.41(-2.95%) |
May 15, 2003 | 14.09 | 14.49 | 13.72 | 14.06 | 2,715,797 | -0.30(-2.11%) |
May 14, 2003 | 14.15 | 14.46 | 13.92 | 14.36 | 2,703,300 | +0.12(+0.85%) |
May 13, 2003 | 14.15 | 14.27 | 13.93 | 14.24 | 2,789,275 | -0.16(-1.08%) |
May 12, 2003 | 13.93 | 14.43 | 13.90 | 14.40 | 2,608,762 | +0.39(+2.78%) |
May 09, 2003 | 13.49 | 14.05 | 13.49 | 14.01 | 2,277,821 | +0.65(+4.85%) |
May 08, 2003 | 13.43 | 13.48 | 13.14 | 13.36 | 1,861,600 | -0.23(-1.72%) |
May 07, 2003 | 13.64 | 13.78 | 13.40 | 13.59 | 2,369,466 | -0.10(-0.76%) |
May 06, 2003 | 13.57 | 13.90 | 13.35 | 13.70 | 1,654,357 | +0.18(+1.34%) |
May 05, 2003 | 13.40 | 13.83 | 13.36 | 13.52 | 1,703,419 | +0.04(+0.32%) |
May 02, 2003 | 12.96 | 13.55 | 12.96 | 13.47 | 3,183,743 | +0.43(+3.31%) |
May 01, 2003 | 12.76 | 13.06 | 12.53 | 13.04 | 3,041,878 | +0.35(+2.79%) |
Apr 30, 2003 | 12.74 | 12.88 | 12.48 | 12.69 | 2,247,504 | -0.11(-0.88%) |
Apr 29, 2003 | 12.13 | 12.95 | 12.13 | 12.80 | 4,029,493 | +0.74(+6.16%) |
Apr 28, 2003 | 11.71 | 12.10 | 11.71 | 12.06 | 1,435,542 | +0.38(+3.26%) |
Apr 25, 2003 | 12.08 | 12.10 | 11.54 | 11.68 | 2,291,591 | -0.56(-4.59%) |
Apr 24, 2003 | 12.18 | 12.63 | 12.18 | 12.24 | 2,766,827 | -0.21(-1.67%) |
Apr 23, 2003 | 12.44 | 12.54 | 12.28 | 12.44 | 3,754,211 | +0.05(+0.42%) |
Apr 22, 2003 | 11.77 | 12.60 | 11.45 | 12.39 | 3,546,389 | +0.51(+4.29%) |
Apr 21, 2003 | 11.55 | 11.92 | 11.43 | 11.88 | 3,278,281 | +0.29(+2.54%) |
Apr 17, 2003 | 10.87 | 11.63 | 10.53 | 11.59 | 8,511,080 | +1.48(+14.62%) |
Apr 16, 2003 | 10.18 | 10.51 | 9.990 | 10.11 | 3,886,356 | +0.23(+2.36%) |
Apr 15, 2003 | 9.377 | 10.02 | 9.307 | 9.878 | 3,746,574 | +0.29(+2.97%) |
Apr 14, 2003 | 9.575 | 9.636 | 9.437 | 9.593 | 3,282,215 | +0.00(+0.00%) |
Apr 11, 2003 | 9.964 | 10.10 | 9.549 | 9.593 | 3,161,410 | -0.26(-2.63%) |
Apr 10, 2003 | 9.878 | 9.956 | 9.688 | 9.852 | 1,277,362 | -0.03(-0.26%) |
Apr 09, 2003 | 10.15 | 10.39 | 9.852 | 9.878 | 2,168,125 | -0.39(-3.79%) |
Apr 08, 2003 | 10.76 | 10.78 | 10.23 | 10.27 | 1,703,303 | -0.59(-5.41%) |
Apr 07, 2003 | 11.01 | 11.27 | 10.72 | 10.85 | 1,701,799 | +0.36(+3.46%) |
Apr 04, 2003 | 10.68 | 10.71 | 10.38 | 10.49 | 1,702,031 | -0.10(-0.90%) |
Apr 03, 2003 | 10.55 | 10.81 | 10.32 | 10.59 | 2,488,189 | +0.22(+2.16%) |
Apr 02, 2003 | 10.21 | 10.57 | 10.20 | 10.36 | 2,923,156 | +0.41(+4.09%) |
Apr 01, 2003 | 9.809 | 10.05 | 9.791 | 9.956 | 2,197,748 | +0.11(+1.15%) |
Mar 31, 2003 | 10.31 | 10.39 | 9.810 | 9.842 | 2,633,245 | -0.61(-5.80%) |
Mar 28, 2003 | 10.87 | 10.91 | 10.41 | 10.45 | 2,041,924 | -0.45(-4.12%) |
Mar 27, 2003 | 10.93 | 11.07 | 10.76 | 10.90 | 1,520,564 | -0.13(-1.18%) |
Mar 26, 2003 | 11.09 | 11.31 | 10.94 | 11.03 | 1,561,796 | -0.08(-0.70%) |
Mar 25, 2003 | 11.04 | 11.20 | 10.79 | 11.11 | 2,697,790 | +0.02(+0.16%) |
Mar 24, 2003 | 11.34 | 11.43 | 10.98 | 11.09 | 1,566,098 | -0.63(-5.38%) |
Mar 21, 2003 | 12.39 | 12.40 | 11.41 | 11.72 | 2,460,683 | +0.23(+2.03%) |
Mar 20, 2003 | 11.35 | 11.73 | 11.15 | 11.49 | 1,999,061 | +0.11(+0.99%) |
Mar 19, 2003 | 11.50 | 11.55 | 11.10 | 11.37 | 1,639,619 | -0.13(-1.13%) |
Mar 18, 2003 | 11.35 | 11.56 | 11.12 | 11.50 | 2,875,654 | +0.09(+0.83%) |
Mar 17, 2003 | 10.66 | 11.47 | 10.60 | 11.41 | 2,620,330 | +0.63(+5.86%) |
Mar 14, 2003 | 11.00 | 11.15 | 10.61 | 10.78 | 1,725,747 | -0.30(-2.74%) |
Mar 13, 2003 | 10.39 | 11.08 | 10.38 | 11.08 | 2,062,247 | +0.85(+8.28%) |
Mar 12, 2003 | 10.15 | 10.37 | 9.930 | 10.23 | 2,173,839 | +0.10(+0.94%) |
Mar 11, 2003 | 10.21 | 10.31 | 9.938 | 10.14 | 1,151,465 | +0.01(+0.08%) |
Mar 10, 2003 | 10.39 | 10.39 | 10.07 | 10.13 | 1,177,732 | -0.31(-2.97%) |
Mar 07, 2003 | 10.28 | 10.47 | 10.13 | 10.44 | 5,346,430 | -0.22(-2.11%) |
Mar 06, 2003 | 10.75 | 10.81 | 10.30 | 10.66 | 3,572,078 | -0.17(-1.59%) |
Mar 05, 2003 | 10.75 | 10.85 | 10.50 | 10.84 | 1,496,986 | +0.10(+0.89%) |
Mar 04, 2003 | 11.03 | 11.06 | 10.68 | 10.74 | 1,547,553 | -0.29(-2.66%) |
Mar 03, 2003 | 11.64 | 11.74 | 10.91 | 11.04 | 2,155,396 | -0.48(-4.20%) |
Feb 28, 2003 | 11.32 | 11.56 | 11.19 | 11.52 | 1,261,972 | +0.13(+1.14%) |
Feb 27, 2003 | 11.20 | 11.48 | 10.92 | 11.39 | 1,619,064 | +0.35(+3.21%) |
Feb 26, 2003 | 11.41 | 11.54 | 10.98 | 11.04 | 1,474,306 | -0.48(-4.13%) |
Feb 25, 2003 | 11.15 | 11.57 | 11.04 | 11.51 | 1,815,430 | +0.14(+1.22%) |
Feb 24, 2003 | 11.37 | 11.63 | 11.24 | 11.37 | 1,884,164 | +0.02(+0.15%) |
Feb 21, 2003 | 11.73 | 11.73 | 11.30 | 11.36 | 1,914,943 | -0.39(-3.31%) |
Feb 20, 2003 | 11.36 | 11.76 | 11.32 | 11.74 | 2,884,970 | +0.42(+3.74%) |
Feb 19, 2003 | 11.42 | 11.55 | 11.23 | 11.32 | 2,074,050 | -0.19(-1.65%) |
Feb 18, 2003 | 11.03 | 11.51 | 11.00 | 11.51 | 2,966,664 | +0.66(+6.05%) |
Feb 14, 2003 | 10.40 | 10.93 | 10.29 | 10.85 | 2,616,746 | +0.53(+5.10%) |
Feb 13, 2003 | 10.67 | 10.68 | 10.19 | 10.33 | 2,928,594 | -0.35(-3.24%) |
Feb 12, 2003 | 10.51 | 10.89 | 10.51 | 10.67 | 1,691,963 | -0.03(-0.24%) |
Feb 11, 2003 | 10.89 | 11.06 | 10.60 | 10.70 | 1,928,366 | -0.17(-1.52%) |
Feb 10, 2003 | 10.65 | 10.98 | 10.47 | 10.86 | 2,328,967 | +0.25(+2.37%) |
Feb 07, 2003 | 10.91 | 10.97 | 10.50 | 10.61 | 1,600,087 | -0.16(-1.52%) |
Feb 06, 2003 | 10.68 | 10.99 | 10.61 | 10.78 | 2,627,392 | +0.09(+0.81%) |
Feb 05, 2003 | 10.91 | 11.19 | 10.63 | 10.69 | 2,713,599 | -0.10(-0.88%) |
Feb 04, 2003 | 10.15 | 10.89 | 10.14 | 10.79 | 7,415,620 | +0.54(+5.32%) |
Feb 03, 2003 | 10.03 | 10.51 | 10.02 | 10.24 | 3,824,217 | +0.14(+1.37%) |
Jan 31, 2003 | 9.912 | 10.17 | 9.541 | 10.10 | 5,428,239 | -0.35(-3.31%) |
Jan 30, 2003 | 11.23 | 11.30 | 10.37 | 10.45 | 2,798,295 | -0.77(-6.86%) |
Jan 29, 2003 | 10.66 | 11.24 | 10.30 | 11.22 | 3,782,213 | +0.51(+4.76%) |
Jan 28, 2003 | 10.55 | 10.80 | 10.21 | 10.71 | 3,453,818 | +0.21(+1.98%) |
Jan 27, 2003 | 10.46 | 10.83 | 10.37 | 10.50 | 1,578,564 | -0.13(-1.22%) |
Jan 24, 2003 | 11.17 | 11.19 | 10.47 | 10.63 | 3,929,517 | -0.59(-5.24%) |
Jan 23, 2003 | 11.11 | 11.26 | 10.80 | 11.22 | 4,347,127 | +0.73(+6.92%) |
Jan 22, 2003 | 10.86 | 11.18 | 10.49 | 10.49 | 3,895,613 | -0.30(-2.80%) |
Jan 21, 2003 | 10.88 | 11.12 | 10.73 | 10.79 | 2,819,824 | +0.14(+1.30%) |
Jan 17, 2003 | 11.07 | 11.10 | 10.64 | 10.66 | 2,346,555 | -0.66(-5.81%) |
Jan 16, 2003 | 11.16 | 11.41 | 11.03 | 11.31 | 4,248,886 | +0.20(+1.79%) |
Jan 15, 2003 | 11.36 | 11.49 | 10.80 | 11.11 | 2,622,763 | -0.60(-5.09%) |
Jan 14, 2003 | 11.55 | 12.11 | 11.45 | 11.71 | 3,091,982 | +0.08(+0.67%) |
Jan 13, 2003 | 12.13 | 12.43 | 11.59 | 11.63 | 2,349,332 | -0.29(-2.39%) |
Jan 10, 2003 | 11.11 | 12.00 | 11.10 | 11.92 | 2,348,407 | +0.48(+4.23%) |
Jan 09, 2003 | 10.92 | 11.62 | 10.87 | 11.43 | 2,986,336 | +0.73(+6.78%) |
Jan 08, 2003 | 10.76 | 11.00 | 10.65 | 10.71 | 1,866,922 | -0.28(-2.52%) |
Jan 07, 2003 | 11.07 | 11.31 | 10.78 | 10.98 | 2,830,006 | +0.12(+1.11%) |
Jan 06, 2003 | 10.63 | 11.02 | 10.38 | 10.86 | 3,525,908 | +0.92(+9.21%) |
Jan 03, 2003 | 9.886 | 10.41 | 9.861 | 9.947 | 1,719,850 | -0.12(-1.20%) |
Jan 02, 2003 | 9.489 | 10.10 | 9.247 | 10.07 | 1,961,807 | +0.75(+8.07%) |
Dec 31, 2002 | 9.299 | 9.619 | 9.264 | 9.316 | 1,399,555 | -0.10(-1.10%) |
Dec 30, 2002 | 9.740 | 9.861 | 9.247 | 9.420 | 1,350,956 | -0.17(-1.80%) |
Dec 27, 2002 | 9.731 | 9.817 | 9.549 | 9.593 | 710,134 | -0.11(-1.16%) |
Dec 26, 2002 | 9.982 | 10.17 | 9.601 | 9.705 | 995,368 | -0.13(-1.32%) |
Dec 24, 2002 | 9.886 | 10.07 | 9.740 | 9.835 | 488,774 | -0.08(-0.78%) |
Dec 23, 2002 | 9.645 | 10.09 | 9.377 | 9.912 | 1,288,123 | +0.22(+2.23%) |
Dec 20, 2002 | 9.645 | 9.817 | 9.377 | 9.696 | 1,979,859 | +0.18(+1.91%) |
Dec 19, 2002 | 9.411 | 9.722 | 9.005 | 9.515 | 3,158,633 | +0.10(+1.10%) |
Dec 18, 2002 | 10.36 | 10.45 | 9.403 | 9.411 | 4,001,606 | -1.19(-11.25%) |
Dec 17, 2002 | 10.54 | 11.08 | 10.47 | 10.60 | 1,856,277 | -0.18(-1.68%) |
Dec 16, 2002 | 10.41 | 10.88 | 10.16 | 10.79 | 1,927,556 | +0.65(+6.39%) |
Dec 13, 2002 | 10.57 | 10.70 | 10.13 | 10.14 | 1,868,889 | -0.76(-6.98%) |
Dec 12, 2002 | 11.23 | 11.36 | 10.81 | 10.90 | 1,903,604 | -0.14(-1.25%) |
Dec 11, 2002 | 10.72 | 11.57 | 10.47 | 11.04 | 4,992,809 | +0.18(+1.67%) |
Dec 10, 2002 | 9.852 | 10.90 | 9.765 | 10.85 | 4,395,843 | +1.05(+10.76%) |
Dec 09, 2002 | 10.93 | 10.94 | 9.748 | 9.800 | 3,929,748 | -1.19(-10.85%) |
Dec 06, 2002 | 11.19 | 11.41 | 10.90 | 10.99 | 2,178,076 | -0.26(-2.30%) |
Dec 05, 2002 | 11.86 | 11.87 | 11.19 | 11.25 | 2,274,697 | -0.24(-2.11%) |
Dec 04, 2002 | 12.26 | 12.33 | 11.11 | 11.49 | 4,919,215 | -1.30(-10.14%) |
Dec 03, 2002 | 13.79 | 13.83 | 12.76 | 12.79 | 2,837,181 | -1.25(-8.92%) |
Dec 02, 2002 | 14.52 | 14.89 | 13.64 | 14.04 | 2,700,523 | +0.01(+0.06%) |
Nov 29, 2002 | 14.92 | 14.96 | 13.94 | 14.03 | 1,354,427 | -0.80(-5.39%) |
Nov 27, 2002 | 13.91 | 14.87 | 13.89 | 14.83 | 2,308,717 | +1.26(+9.27%) |
Nov 26, 2002 | 14.09 | 14.18 | 13.50 | 13.58 | 3,097,652 | -0.47(-3.32%) |
Nov 25, 2002 | 13.29 | 14.10 | 13.27 | 14.04 | 3,815,539 | +0.83(+6.28%) |
Nov 22, 2002 | 13.08 | 13.48 | 12.87 | 13.21 | 2,480,783 | -0.04(-0.33%) |
Nov 21, 2002 | 12.50 | 13.32 | 12.45 | 13.26 | 2,902,559 | +1.06(+8.72%) |
Nov 20, 2002 | 11.33 | 12.25 | 11.25 | 12.19 | 2,773,075 | +1.03(+9.21%) |
Nov 19, 2002 | 11.16 | 11.56 | 10.96 | 11.17 | 1,247,855 | -0.04(-0.39%) |
Nov 18, 2002 | 11.58 | 11.91 | 11.14 | 11.21 | 1,698,443 | -0.17(-1.45%) |
Nov 15, 2002 | 11.05 | 11.54 | 10.87 | 11.37 | 1,801,197 | +0.05(+0.47%) |
Nov 14, 2002 | 10.79 | 11.35 | 10.48 | 11.32 | 2,972,103 | +0.98(+9.48%) |
Nov 13, 2002 | 10.11 | 10.70 | 9.938 | 10.34 | 2,118,947 | -0.02(-0.20%) |
Nov 12, 2002 | 9.843 | 10.67 | 9.757 | 10.36 | 2,890,988 | +0.59(+6.01%) |
Nov 11, 2002 | 10.60 | 10.60 | 9.593 | 9.774 | 2,567,337 | -0.80(-7.52%) |
Nov 08, 2002 | 10.84 | 10.91 | 10.17 | 10.57 | 3,850,832 | -0.26(-2.39%) |
Nov 07, 2002 | 11.92 | 11.93 | 10.83 | 10.83 | 3,056,227 | -1.43(-11.70%) |
Nov 06, 2002 | 11.67 | 12.37 | 11.50 | 12.26 | 2,426,166 | +0.64(+5.51%) |
Nov 05, 2002 | 12.15 | 12.15 | 11.06 | 11.62 | 3,831,739 | -0.58(-4.75%) |
Nov 04, 2002 | 11.69 | 12.93 | 11.69 | 12.20 | 3,861,824 | +0.57(+4.90%) |
Nov 01, 2002 | 10.85 | 11.69 | 10.59 | 11.63 | 2,943,290 | +0.75(+6.91%) |
Oct 31, 2002 | 11.32 | 11.74 | 10.81 | 10.88 | 4,368,997 | -0.40(-3.52%) |
Oct 30, 2002 | 9.835 | 11.30 | 9.671 | 11.28 | 4,809,172 | +1.52(+15.59%) |
Oct 29, 2002 | 9.705 | 10.01 | 9.290 | 9.757 | 2,392,725 | -0.03(-0.27%) |
Oct 28, 2002 | 9.575 | 10.30 | 9.575 | 9.783 | 2,970,020 | +0.22(+2.35%) |
Oct 25, 2002 | 9.368 | 9.687 | 9.299 | 9.558 | 1,776,550 | +0.22(+2.31%) |
Oct 24, 2002 | 9.575 | 10.11 | 9.264 | 9.342 | 3,921,533 | -0.15(-1.55%) |
Oct 23, 2002 | 8.737 | 9.627 | 8.642 | 9.489 | 6,286,255 | +0.41(+4.57%) |
Oct 22, 2002 | 9.636 | 9.809 | 8.996 | 9.074 | 3,113,158 | -1.18(-11.54%) |
Oct 21, 2002 | 9.428 | 10.26 | 9.126 | 10.26 | 3,000,105 | +0.64(+6.65%) |
Oct 18, 2002 | 8.210 | 9.817 | 8.124 | 9.619 | 5,869,918 | +1.26(+15.10%) |
Oct 17, 2002 | 7.795 | 8.383 | 7.795 | 8.357 | 3,390,451 | +0.85(+11.26%) |
Oct 16, 2002 | 7.588 | 7.726 | 7.363 | 7.511 | 2,231,544 | -0.54(-6.75%) |
Oct 15, 2002 | 7.622 | 8.080 | 7.588 | 8.054 | 2,293,905 | +0.84(+11.62%) |
Oct 14, 2002 | 7.043 | 7.337 | 6.905 | 7.216 | 1,376,413 | -0.05(-0.71%) |
Oct 11, 2002 | 6.533 | 7.415 | 6.525 | 7.268 | 2,390,063 | +0.80(+12.28%) |
Oct 10, 2002 | 5.782 | 6.482 | 5.782 | 6.473 | 2,711,516 | +0.67(+11.46%) |
Oct 09, 2002 | 5.928 | 6.283 | 5.790 | 5.807 | 1,620,800 | -0.27(-4.41%) |
Oct 08, 2002 | 6.136 | 6.317 | 5.730 | 6.075 | 2,306,634 | +0.00(+0.00%) |
Oct 07, 2002 | 6.577 | 6.749 | 6.041 | 6.075 | 3,263,470 | -0.48(-7.38%) |
Oct 04, 2002 | 7.389 | 7.458 | 6.484 | 6.559 | 3,081,799 | -0.67(-9.21%) |
Oct 03, 2002 | 7.657 | 7.769 | 7.156 | 7.225 | 1,641,397 | -0.62(-7.93%) |
Oct 02, 2002 | 7.640 | 8.184 | 7.562 | 7.847 | 2,363,681 | +0.11(+1.45%) |
Oct 01, 2002 | 7.683 | 7.830 | 7.389 | 7.735 | 2,440,283 | +0.04(+0.56%) |
Sep 30, 2002 | 7.838 | 7.864 | 7.458 | 7.691 | 2,150,612 | -0.23(-2.91%) |
Sep 27, 2002 | 7.977 | 8.357 | 7.804 | 7.922 | 2,040,377 | -0.16(-1.96%) |
Sep 26, 2002 | 8.582 | 8.582 | 8.003 | 8.080 | 2,028,227 | -0.35(-4.10%) |
Sep 25, 2002 | 8.132 | 8.633 | 8.054 | 8.426 | 3,566,061 | +0.44(+5.52%) |
Sep 24, 2002 | 7.562 | 8.072 | 7.441 | 7.985 | 8,183,368 | +0.13(+1.65%) |
Sep 23, 2002 | 7.821 | 8.003 | 7.735 | 7.856 | 3,659,885 | -0.16(-2.05%) |
Sep 20, 2002 | 8.158 | 8.193 | 7.847 | 8.020 | 3,153,838 | +0.29(+3.69%) |
Sep 19, 2002 | 8.486 | 8.633 | 7.709 | 7.735 | 8,372,108 | -0.90(-10.41%) |
Sep 18, 2002 | 8.685 | 8.901 | 8.512 | 8.633 | 2,206,262 | -0.06(-0.70%) |
Sep 17, 2002 | 9.109 | 9.325 | 8.685 | 8.694 | 2,844,934 | -0.16(-1.85%) |
Sep 16, 2002 | 9.247 | 9.333 | 8.815 | 8.858 | 2,060,851 | -0.43(-4.65%) |
Sep 13, 2002 | 9.515 | 9.826 | 9.256 | 9.290 | 2,186,430 | -0.30(-3.15%) |
Sep 12, 2002 | 9.886 | 9.895 | 9.506 | 9.593 | 1,286,397 | -0.52(-5.13%) |
Sep 11, 2002 | 10.08 | 10.42 | 10.05 | 10.11 | 1,074,747 | +0.12(+1.21%) |
Sep 10, 2002 | 9.264 | 10.09 | 9.264 | 9.990 | 232,723,136 | +0.69(+7.44%) |
Sep 09, 2002 | 9.195 | 9.403 | 8.927 | 9.299 | 2,541,762 | -0.20(-2.09%) |
Sep 06, 2002 | 9.186 | 9.558 | 9.186 | 9.498 | 2,552,294 | +0.66(+7.43%) |
Sep 05, 2002 | 9.273 | 9.385 | 8.815 | 8.841 | 1,668,936 | -0.70(-7.34%) |
Sep 04, 2002 | 9.480 | 9.549 | 8.858 | 9.541 | 2,950,047 | +0.07(+0.73%) |
Sep 03, 2002 | 9.938 | 9.946 | 9.342 | 9.472 | 1,957,873 | -0.58(-5.76%) |
Aug 30, 2002 | 9.852 | 10.33 | 9.809 | 10.05 | 2,316,354 | -0.28(-2.68%) |
Aug 29, 2002 | 9.636 | 10.60 | 9.541 | 10.33 | 2,972,929 | +0.03(+0.25%) |
Aug 28, 2002 | 10.88 | 10.90 | 10.30 | 10.30 | 2,570,924 | -0.72(-6.51%) |
Aug 27, 2002 | 12.00 | 12.00 | 10.96 | 11.02 | 2,279,455 | -0.93(-7.81%) |
Aug 26, 2002 | 11.88 | 11.96 | 11.35 | 11.95 | 1,681,086 | +0.20(+1.69%) |
Aug 23, 2002 | 12.49 | 12.50 | 11.74 | 11.75 | 2,049,818 | -0.85(-6.72%) |
Aug 22, 2002 | 12.45 | 13.05 | 12.43 | 12.60 | 1,999,877 | -0.02(-0.14%) |
Aug 21, 2002 | 12.42 | 12.78 | 12.19 | 12.62 | 3,037,481 | +0.45(+3.69%) |
Aug 20, 2002 | 12.86 | 12.96 | 12.15 | 12.17 | 2,015,035 | -0.14(-1.12%) |
Aug 16, 2002 | 11.10 | 12.42 | 11.02 | 12.31 | 3,082,949 | +1.15(+10.30%) |
Aug 15, 2002 | 11.07 | 11.45 | 10.52 | 11.16 | 3,620,246 | +0.11(+1.02%) |
Aug 14, 2002 | 10.47 | 11.08 | 10.20 | 11.04 | 3,723,084 | +0.53(+5.01%) |
Aug 13, 2002 | 10.57 | 11.19 | 10.42 | 10.52 | 2,988,812 | -0.20(-1.86%) |
Aug 12, 2002 | 10.67 | 10.87 | 10.42 | 10.72 | 1,599,855 | +0.58(+5.71%) |
Aug 07, 2002 | 10.67 | 10.90 | 9.696 | 10.14 | 2,477,543 | -0.21(-2.00%) |
Aug 06, 2002 | 9.757 | 10.66 | 9.757 | 10.34 | 2,666,503 | +0.77(+8.03%) |
Aug 05, 2002 | 10.10 | 10.10 | 9.524 | 9.575 | 2,220,543 | -0.50(-4.97%) |
Aug 02, 2002 | 10.34 | 10.43 | 9.938 | 10.08 | 4,077,630 | -0.41(-3.95%) |