Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.29 | 19.36 | 19.21 | 19.34 | 47,317,104 | +0.01(+0.04%) |
Aug 28, 2003 | 19.32 | 19.38 | 19.13 | 19.33 | 63,373,624 | +0.07(+0.34%) |
Aug 27, 2003 | 19.33 | 19.38 | 19.18 | 19.27 | 42,011,056 | -0.11(-0.56%) |
Aug 26, 2003 | 19.18 | 19.45 | 18.93 | 19.37 | 65,204,156 | +0.05(+0.26%) |
Aug 25, 2003 | 19.18 | 19.35 | 19.13 | 19.32 | 49,552,332 | +0.20(+1.07%) |
Aug 22, 2003 | 19.53 | 19.65 | 19.11 | 19.12 | 90,301,024 | -0.01(-0.08%) |
Aug 21, 2003 | 19.43 | 19.49 | 19.05 | 19.13 | 87,498,448 | -0.15(-0.79%) |
Aug 20, 2003 | 19.18 | 19.35 | 18.96 | 19.29 | 77,811,768 | -0.12(-0.64%) |
Aug 19, 2003 | 18.85 | 19.43 | 18.79 | 19.41 | 100,046,944 | +0.67(+3.58%) |
Aug 18, 2003 | 18.64 | 18.83 | 18.57 | 18.74 | 62,833,568 | +0.12(+0.63%) |
Aug 15, 2003 | 18.67 | 18.71 | 18.54 | 18.62 | 37,861,224 | -0.07(-0.35%) |
Aug 14, 2003 | 18.71 | 18.75 | 18.61 | 18.69 | 51,205,408 | +0.02(+0.12%) |
Aug 13, 2003 | 18.81 | 18.88 | 18.59 | 18.67 | 54,357,688 | -0.09(-0.51%) |
Aug 12, 2003 | 18.75 | 18.79 | 18.56 | 18.76 | 52,398,656 | +0.09(+0.47%) |
Aug 11, 2003 | 18.67 | 18.95 | 18.62 | 18.67 | 49,965,120 | +0.02(+0.12%) |
Aug 08, 2003 | 18.87 | 18.94 | 18.59 | 18.65 | 45,586,956 | -0.09(-0.51%) |
Aug 07, 2003 | 18.75 | 18.82 | 18.56 | 18.75 | 60,695,708 | +0.04(+0.23%) |
Aug 06, 2003 | 18.62 | 19.10 | 18.54 | 18.70 | 77,202,320 | -0.01(-0.04%) |
Aug 05, 2003 | 19.18 | 19.35 | 18.67 | 18.71 | 80,673,168 | -0.38(-1.99%) |
Aug 04, 2003 | 19.07 | 19.26 | 18.78 | 19.09 | 71,073,160 | +0.01(+0.04%) |
Aug 01, 2003 | 19.20 | 19.33 | 19.05 | 19.08 | 58,489,412 | -0.18(-0.91%) |
Jul 31, 2003 | 19.40 | 19.68 | 19.18 | 19.26 | 88,461,304 | +0.13(+0.69%) |
Jul 30, 2003 | 19.29 | 19.37 | 19.08 | 19.13 | 56,556,576 | -0.18(-0.91%) |
Jul 29, 2003 | 19.60 | 19.62 | 19.13 | 19.30 | 85,562,592 | -0.10(-0.53%) |
Jul 28, 2003 | 19.64 | 19.69 | 19.32 | 19.40 | 72,215,120 | -0.20(-1.04%) |
Jul 25, 2003 | 19.16 | 19.65 | 19.01 | 19.61 | 74,292,360 | +0.65(+3.42%) |
Jul 24, 2003 | 19.53 | 19.63 | 18.94 | 18.96 | 73,447,040 | -0.33(-1.70%) |
Jul 23, 2003 | 19.27 | 19.43 | 19.06 | 19.29 | 68,333,944 | +0.05(+0.27%) |
Jul 22, 2003 | 19.16 | 19.37 | 19.05 | 19.24 | 71,025,712 | +0.25(+1.31%) |
Jul 21, 2003 | 19.59 | 19.62 | 18.96 | 18.99 | 66,486,132 | -0.62(-3.16%) |
Jul 18, 2003 | 19.77 | 19.86 | 19.51 | 19.61 | 86,930,280 | +0.15(+0.75%) |
Jul 17, 2003 | 19.79 | 19.88 | 19.35 | 19.46 | 99,844,120 | -0.61(-3.02%) |
Jul 16, 2003 | 20.10 | 20.14 | 19.83 | 20.07 | 68,348,616 | +0.18(+0.92%) |
Jul 15, 2003 | 20.03 | 20.07 | 19.76 | 19.88 | 73,462,120 | -0.09(-0.47%) |
Jul 14, 2003 | 20.15 | 20.28 | 19.72 | 19.98 | 82,920,336 | +0.07(+0.33%) |
Jul 11, 2003 | 19.65 | 20.02 | 19.61 | 19.91 | 69,086,976 | +0.29(+1.49%) |
Jul 10, 2003 | 19.87 | 19.99 | 19.39 | 19.62 | 75,907,584 | -0.41(-2.04%) |
Jul 09, 2003 | 20.10 | 20.20 | 19.87 | 20.03 | 85,438,616 | -0.17(-0.83%) |
Jul 08, 2003 | 19.88 | 20.27 | 19.87 | 20.20 | 84,884,712 | +0.20(+1.02%) |
Jul 07, 2003 | 19.70 | 20.09 | 19.65 | 19.99 | 122,000,040 | +0.67(+3.47%) |
Jul 03, 2003 | 19.46 | 19.65 | 19.26 | 19.32 | 54,088,896 | -0.28(-1.41%) |
Jul 02, 2003 | 19.32 | 19.64 | 19.29 | 19.60 | 129,005,784 | +0.53(+2.79%) |
Jul 01, 2003 | 18.66 | 19.10 | 18.51 | 19.07 | 83,553,368 | +0.37(+1.99%) |
Jun 30, 2003 | 18.92 | 19.05 | 18.59 | 18.70 | 65,927,016 | +0.01(+0.04%) |
Jun 27, 2003 | 18.92 | 19.21 | 18.62 | 18.69 | 104,280,984 | -0.09(-0.47%) |
Jun 26, 2003 | 18.51 | 19.33 | 18.38 | 18.78 | 70,980,592 | +0.36(+1.94%) |
Jun 25, 2003 | 18.70 | 18.95 | 18.33 | 18.42 | 82,946,528 | -0.32(-1.71%) |
Jun 24, 2003 | 18.70 | 18.99 | 18.61 | 18.74 | 71,065,888 | -0.06(-0.31%) |
Jun 23, 2003 | 19.06 | 19.13 | 18.59 | 18.80 | 72,113,912 | -0.40(-2.09%) |
Jun 20, 2003 | 19.21 | 19.24 | 18.97 | 19.20 | 118,006,680 | +0.19(+1.00%) |
Jun 19, 2003 | 19.02 | 19.24 | 18.97 | 19.01 | 87,257,360 | +0.00(+0.00%) |
Jun 18, 2003 | 18.94 | 19.27 | 18.75 | 19.01 | 123,367,176 | +0.08(+0.42%) |
Jun 17, 2003 | 18.70 | 19.06 | 18.62 | 18.93 | 167,603,040 | +0.42(+2.25%) |
Jun 16, 2003 | 18.08 | 18.54 | 17.99 | 18.51 | 95,529,176 | +0.54(+3.00%) |
Jun 13, 2003 | 18.38 | 18.41 | 17.86 | 17.97 | 75,642,496 | -0.25(-1.36%) |
Jun 12, 2003 | 18.21 | 18.33 | 18.04 | 18.22 | 90,755,504 | +0.08(+0.44%) |
Jun 11, 2003 | 17.99 | 18.20 | 17.81 | 18.14 | 103,908,376 | +0.15(+0.81%) |
Jun 10, 2003 | 17.46 | 18.05 | 17.39 | 18.00 | 110,609,944 | +0.68(+3.92%) |
Jun 09, 2003 | 17.30 | 17.49 | 17.21 | 17.32 | 100,948,088 | +0.06(+0.34%) |
Jun 06, 2003 | 17.82 | 17.91 | 17.25 | 17.26 | 164,058,688 | -0.31(-1.74%) |
Jun 05, 2003 | 17.84 | 17.88 | 17.51 | 17.57 | 158,913,920 | -0.57(-3.14%) |
Jun 04, 2003 | 18.22 | 18.39 | 18.04 | 18.13 | 114,490,024 | -0.01(-0.04%) |
Jun 03, 2003 | 18.05 | 18.17 | 17.92 | 18.14 | 83,734,664 | +0.18(+0.97%) |
Jun 02, 2003 | 18.22 | 18.25 | 17.92 | 17.97 | 90,938,032 | +0.02(+0.12%) |
May 30, 2003 | 18.03 | 18.16 | 17.87 | 17.95 | 116,700,856 | +0.15(+0.86%) |
May 29, 2003 | 17.84 | 17.99 | 17.67 | 17.79 | 103,473,224 | -0.01(-0.04%) |
May 28, 2003 | 18.07 | 18.13 | 17.72 | 17.80 | 125,437,016 | -0.28(-1.53%) |
May 27, 2003 | 17.68 | 18.15 | 17.66 | 18.08 | 93,922,176 | +0.42(+2.35%) |
May 23, 2003 | 17.65 | 17.89 | 17.52 | 17.66 | 105,553,224 | +0.04(+0.25%) |
May 22, 2003 | 17.65 | 17.70 | 17.53 | 17.62 | 127,754,816 | +0.09(+0.54%) |
May 21, 2003 | 17.96 | 18.02 | 17.42 | 17.52 | 149,427,984 | -0.44(-2.44%) |
May 20, 2003 | 18.13 | 18.23 | 17.87 | 17.96 | 72,241,584 | -0.09(-0.53%) |
May 19, 2003 | 18.52 | 18.62 | 18.04 | 18.05 | 75,887,704 | -0.59(-3.17%) |
May 16, 2003 | 18.87 | 19.00 | 18.53 | 18.65 | 83,134,952 | -0.16(-0.85%) |
May 15, 2003 | 18.85 | 18.97 | 18.65 | 18.81 | 62,329,996 | +0.12(+0.66%) |
May 14, 2003 | 19.02 | 19.09 | 18.62 | 18.68 | 61,741,392 | -0.27(-1.42%) |
May 13, 2003 | 18.99 | 19.10 | 18.88 | 18.95 | 61,029,504 | -0.15(-0.80%) |
May 12, 2003 | 19.07 | 19.30 | 19.00 | 19.10 | 73,919,072 | -0.12(-0.61%) |
May 09, 2003 | 18.89 | 19.32 | 18.88 | 19.22 | 80,793,576 | +0.45(+2.41%) |
May 08, 2003 | 18.78 | 19.06 | 18.75 | 18.77 | 63,634,460 | -0.18(-0.96%) |
May 07, 2003 | 19.04 | 19.21 | 18.84 | 18.95 | 67,362,728 | -0.28(-1.44%) |
May 06, 2003 | 18.86 | 19.32 | 18.83 | 19.23 | 74,465,848 | +0.37(+1.97%) |
May 05, 2003 | 19.14 | 19.24 | 18.84 | 18.86 | 69,106,448 | -0.18(-0.92%) |
May 02, 2003 | 18.70 | 19.17 | 18.64 | 19.03 | 72,266,000 | +0.28(+1.48%) |
May 01, 2003 | 18.62 | 18.92 | 18.48 | 18.75 | 57,716,088 | +0.11(+0.59%) |
Apr 30, 2003 | 18.76 | 18.87 | 18.41 | 18.65 | 76,203,808 | -0.17(-0.89%) |
Apr 29, 2003 | 18.92 | 19.14 | 18.73 | 18.81 | 90,343,536 | +0.04(+0.23%) |
Apr 28, 2003 | 18.51 | 18.92 | 18.46 | 18.77 | 77,192,304 | +0.38(+2.06%) |
Apr 25, 2003 | 18.47 | 18.70 | 18.35 | 18.39 | 73,585,272 | -0.20(-1.06%) |
Apr 24, 2003 | 18.58 | 18.75 | 18.46 | 18.59 | 70,905,848 | -0.17(-0.89%) |
Apr 23, 2003 | 18.78 | 18.95 | 18.57 | 18.75 | 76,193,520 | -0.03(-0.15%) |
Apr 22, 2003 | 18.27 | 18.81 | 18.25 | 18.78 | 80,698,128 | +0.40(+2.18%) |
Apr 21, 2003 | 18.67 | 18.67 | 18.29 | 18.38 | 56,991,992 | -0.21(-1.14%) |
Apr 17, 2003 | 18.06 | 18.62 | 18.04 | 18.59 | 80,029,712 | +0.42(+2.33%) |
Apr 16, 2003 | 18.67 | 18.77 | 17.94 | 18.17 | 118,184,696 | +0.23(+1.30%) |
Apr 15, 2003 | 18.00 | 18.08 | 17.57 | 17.94 | 86,944,816 | -0.12(-0.65%) |
Apr 14, 2003 | 17.70 | 18.14 | 17.50 | 18.05 | 70,763,224 | +0.41(+2.31%) |
Apr 11, 2003 | 18.15 | 18.36 | 17.46 | 17.65 | 98,144,288 | -0.28(-1.59%) |
Apr 10, 2003 | 18.02 | 18.08 | 17.70 | 17.93 | 70,775,976 | +0.01(+0.08%) |
Apr 09, 2003 | 18.67 | 18.72 | 17.89 | 17.92 | 105,426,776 | -0.74(-3.95%) |
Apr 08, 2003 | 18.46 | 18.83 | 18.38 | 18.65 | 74,236,272 | +0.30(+1.63%) |
Apr 07, 2003 | 19.13 | 19.27 | 18.35 | 18.35 | 90,000,416 | +0.06(+0.32%) |
Apr 04, 2003 | 18.78 | 18.81 | 18.18 | 18.30 | 76,442,160 | -0.47(-2.49%) |
Apr 03, 2003 | 18.95 | 19.02 | 18.67 | 18.76 | 78,710,024 | +0.01(+0.04%) |
Apr 02, 2003 | 18.30 | 18.96 | 18.30 | 18.75 | 93,642,000 | +1.00(+5.63%) |
Apr 01, 2003 | 17.84 | 18.01 | 17.68 | 17.76 | 68,299,656 | +0.10(+0.58%) |
Mar 31, 2003 | 17.68 | 18.02 | 17.51 | 17.65 | 97,895,376 | -0.34(-1.86%) |
Mar 28, 2003 | 17.99 | 18.30 | 17.94 | 17.99 | 54,285,964 | -0.27(-1.48%) |
Mar 27, 2003 | 18.19 | 18.42 | 17.93 | 18.26 | 82,342,840 | -0.15(-0.83%) |
Mar 26, 2003 | 18.57 | 18.68 | 18.40 | 18.41 | 70,864,712 | -0.18(-0.94%) |
Mar 25, 2003 | 18.67 | 18.78 | 18.25 | 18.59 | 87,213,744 | +0.15(+0.79%) |
Mar 24, 2003 | 18.63 | 18.91 | 18.36 | 18.44 | 83,799,120 | -0.93(-4.82%) |
Mar 21, 2003 | 19.51 | 19.54 | 18.98 | 19.37 | 117,372,968 | +0.23(+1.22%) |
Mar 20, 2003 | 18.97 | 19.34 | 18.72 | 19.14 | 98,463,808 | -0.05(-0.27%) |
Mar 19, 2003 | 18.94 | 19.27 | 18.77 | 19.19 | 101,005,824 | +0.20(+1.08%) |
Mar 18, 2003 | 18.88 | 18.99 | 18.59 | 18.99 | 107,117,704 | +0.08(+0.42%) |
Mar 17, 2003 | 17.88 | 18.92 | 17.74 | 18.91 | 138,488,272 | +0.78(+4.30%) |
Mar 14, 2003 | 18.00 | 18.20 | 17.69 | 18.13 | 103,473,368 | +0.14(+0.77%) |
Mar 13, 2003 | 17.30 | 18.04 | 17.09 | 17.99 | 110,673,032 | +0.93(+5.47%) |
Mar 12, 2003 | 16.63 | 17.09 | 16.44 | 17.06 | 99,260,600 | +0.43(+2.59%) |
Mar 11, 2003 | 16.82 | 16.96 | 16.60 | 16.63 | 74,042,360 | -0.11(-0.65%) |
Mar 10, 2003 | 17.00 | 17.11 | 16.69 | 16.73 | 66,393,976 | -0.44(-2.59%) |
Mar 07, 2003 | 16.73 | 17.35 | 16.70 | 17.18 | 90,741,648 | +0.21(+1.25%) |
Mar 06, 2003 | 16.90 | 17.14 | 16.87 | 16.97 | 74,888,368 | -0.12(-0.72%) |
Mar 05, 2003 | 16.82 | 17.17 | 16.81 | 17.09 | 75,996,864 | +0.27(+1.60%) |
Mar 04, 2003 | 17.19 | 17.25 | 16.82 | 16.82 | 77,628,544 | -0.34(-2.00%) |
Mar 03, 2003 | 17.52 | 17.59 | 17.06 | 17.17 | 69,465,752 | -0.12(-0.67%) |
Feb 28, 2003 | 17.31 | 17.55 | 17.17 | 17.28 | 77,600,704 | +0.09(+0.51%) |
Feb 27, 2003 | 17.43 | 17.65 | 16.99 | 17.19 | 103,449,928 | -0.02(-0.13%) |
Feb 26, 2003 | 17.55 | 17.84 | 17.19 | 17.22 | 78,300,936 | -0.42(-2.40%) |
Feb 25, 2003 | 17.17 | 17.70 | 17.05 | 17.64 | 93,409,552 | +0.09(+0.50%) |
Feb 24, 2003 | 17.82 | 17.87 | 17.38 | 17.55 | 85,579,872 | -0.41(-2.27%) |
Feb 21, 2003 | 17.71 | 18.08 | 17.28 | 17.96 | 77,967,968 | +0.36(+2.03%) |
Feb 20, 2003 | 18.06 | 18.13 | 17.57 | 17.60 | 69,799,960 | -0.28(-1.59%) |
Feb 19, 2003 | 18.10 | 18.14 | 17.62 | 17.89 | 64,321,940 | -0.31(-1.72%) |
Feb 18, 2003 | 17.95 | 18.22 | 17.79 | 18.20 | 78,739,096 | +9.40(+106.71%) |
Feb 14, 2003 | 8.614 | 8.841 | 8.526 | 8.805 | 124,037,376 | +0.24(+2.79%) |
Feb 13, 2003 | 8.460 | 8.590 | 8.409 | 8.566 | 100,877,048 | +0.10(+1.18%) |
Feb 12, 2003 | 8.486 | 8.586 | 8.433 | 8.466 | 97,801,024 | +0.00(+0.00%) |
Feb 11, 2003 | 8.623 | 8.690 | 8.386 | 8.466 | 115,597,288 | -0.17(-1.98%) |
Feb 10, 2003 | 8.531 | 8.663 | 8.484 | 8.637 | 101,594,560 | +0.15(+1.72%) |
Feb 07, 2003 | 8.728 | 8.741 | 8.460 | 8.491 | 103,139,576 | -0.15(-1.77%) |
Feb 06, 2003 | 8.542 | 8.681 | 8.488 | 8.645 | 114,253,328 | +0.08(+0.98%) |
Feb 05, 2003 | 8.719 | 8.847 | 8.519 | 8.561 | 138,609,232 | -0.07(-0.76%) |
Feb 04, 2003 | 8.714 | 8.739 | 8.546 | 8.626 | 112,254,936 | -0.23(-2.55%) |
Feb 03, 2003 | 8.737 | 8.951 | 8.652 | 8.852 | 109,889,288 | +0.20(+2.32%) |
Jan 31, 2003 | 8.650 | 8.814 | 8.573 | 8.652 | 146,544,640 | -0.14(-1.62%) |
Jan 30, 2003 | 9.144 | 9.146 | 8.785 | 8.794 | 120,514,272 | -0.30(-3.35%) |
Jan 29, 2003 | 8.883 | 9.122 | 8.737 | 9.098 | 146,579,760 | +0.20(+2.23%) |
Jan 28, 2003 | 9.058 | 9.060 | 8.852 | 8.900 | 118,146,976 | -0.06(-0.71%) |
Jan 27, 2003 | 8.991 | 9.224 | 8.825 | 8.964 | 157,488,624 | -0.12(-1.36%) |
Jan 24, 2003 | 9.485 | 9.489 | 9.060 | 9.087 | 141,290,304 | -0.44(-4.65%) |
Jan 23, 2003 | 9.470 | 9.578 | 9.381 | 9.530 | 97,882,760 | +0.23(+2.51%) |
Jan 22, 2003 | 9.405 | 9.552 | 9.281 | 9.297 | 119,239,704 | -0.06(-0.64%) |
Jan 21, 2003 | 9.456 | 9.507 | 9.350 | 9.357 | 118,157,952 | -0.02(-0.25%) |
Jan 17, 2003 | 9.651 | 9.662 | 9.354 | 9.381 | 213,766,944 | -0.71(-7.03%) |
Jan 16, 2003 | 10.27 | 10.33 | 10.05 | 10.09 | 111,591,456 | -0.17(-1.63%) |
Jan 15, 2003 | 10.39 | 10.45 | 10.24 | 10.26 | 81,765,896 | -0.13(-1.23%) |
Jan 14, 2003 | 10.27 | 10.39 | 10.24 | 10.39 | 74,338,168 | +0.11(+1.03%) |
Jan 13, 2003 | 10.30 | 10.35 | 10.17 | 10.28 | 83,404,984 | +0.09(+0.84%) |
Jan 10, 2003 | 10.04 | 10.26 | 10.01 | 10.19 | 92,884,584 | +0.02(+0.20%) |
Jan 09, 2003 | 9.975 | 10.19 | 9.941 | 10.17 | 84,762,936 | +0.29(+2.89%) |
Jan 08, 2003 | 10.09 | 10.13 | 9.864 | 9.888 | 88,545,232 | -0.28(-2.80%) |
Jan 07, 2003 | 10.01 | 10.21 | 9.968 | 10.17 | 110,420,840 | +0.19(+1.88%) |
Jan 06, 2003 | 9.848 | 10.07 | 9.808 | 9.984 | 81,537,696 | +0.18(+1.82%) |
Jan 03, 2003 | 9.769 | 9.808 | 9.640 | 9.806 | 76,176,384 | +0.01(+0.13%) |
Jan 02, 2003 | 9.534 | 9.798 | 9.427 | 9.793 | 91,917,752 | +0.37(+3.91%) |
Dec 31, 2002 | 9.614 | 9.660 | 9.345 | 9.425 | 79,827,024 | -0.19(-1.99%) |
Dec 30, 2002 | 9.664 | 9.705 | 9.529 | 9.616 | 65,853,648 | -0.04(-0.42%) |
Dec 27, 2002 | 9.713 | 9.844 | 9.643 | 9.656 | 56,078,372 | -0.08(-0.79%) |
Dec 26, 2002 | 9.849 | 9.970 | 9.693 | 9.733 | 51,054,144 | -0.08(-0.80%) |
Dec 24, 2002 | 9.760 | 9.886 | 9.757 | 9.811 | 25,214,394 | -0.03(-0.33%) |
Dec 23, 2002 | 9.671 | 9.895 | 9.643 | 9.844 | 66,921,684 | +0.18(+1.81%) |
Dec 20, 2002 | 9.751 | 9.793 | 9.653 | 9.669 | 134,800,320 | -0.01(-0.13%) |
Dec 19, 2002 | 9.707 | 9.981 | 9.640 | 9.682 | 113,395,656 | -0.08(-0.78%) |
Dec 18, 2002 | 9.815 | 9.917 | 9.623 | 9.758 | 85,999,104 | -0.15(-1.53%) |
Dec 17, 2002 | 9.921 | 10.02 | 9.804 | 9.910 | 67,952,152 | -0.02(-0.22%) |
Dec 16, 2002 | 9.662 | 9.944 | 9.602 | 9.932 | 82,476,000 | +0.36(+3.77%) |
Dec 13, 2002 | 9.786 | 9.798 | 9.569 | 9.571 | 89,476,952 | -0.30(-3.08%) |
Dec 12, 2002 | 10.03 | 10.04 | 9.788 | 9.875 | 75,758,384 | -0.09(-0.90%) |
Dec 11, 2002 | 9.817 | 10.03 | 9.767 | 9.964 | 94,881,328 | +0.12(+1.20%) |
Dec 10, 2002 | 9.764 | 9.932 | 9.749 | 9.846 | 87,399,024 | +0.09(+0.90%) |
Dec 09, 2002 | 10.03 | 10.07 | 9.755 | 9.758 | 87,580,864 | -0.35(-3.50%) |
Dec 06, 2002 | 10.00 | 10.16 | 9.884 | 10.11 | 98,287,864 | +0.02(+0.23%) |
Dec 05, 2002 | 10.38 | 10.41 | 10.08 | 10.09 | 93,852,240 | -0.22(-2.12%) |
Dec 04, 2002 | 10.23 | 10.47 | 10.18 | 10.31 | 115,048,736 | -0.03(-0.30%) |
Dec 03, 2002 | 10.44 | 10.45 | 10.28 | 10.34 | 80,167,952 | -0.18(-1.70%) |
Dec 02, 2002 | 10.69 | 10.75 | 10.39 | 10.52 | 87,405,608 | +0.00(+0.02%) |
Nov 29, 2002 | 10.65 | 10.69 | 10.51 | 10.51 | 38,937,904 | -0.07(-0.69%) |
Nov 27, 2002 | 10.50 | 10.68 | 10.46 | 10.59 | 75,689,536 | +0.22(+2.07%) |
Nov 26, 2002 | 10.51 | 10.62 | 10.35 | 10.37 | 94,146,536 | -0.24(-2.28%) |
Nov 25, 2002 | 10.58 | 10.69 | 10.49 | 10.62 | 84,454,368 | +0.00(+0.02%) |
Nov 22, 2002 | 10.47 | 10.63 | 10.40 | 10.61 | 96,000,112 | +0.07(+0.66%) |
Nov 21, 2002 | 10.39 | 10.57 | 10.35 | 10.54 | 113,718,760 | +0.22(+2.15%) |
Nov 20, 2002 | 10.03 | 10.37 | 10.01 | 10.32 | 104,822,816 | +0.32(+3.21%) |
Nov 19, 2002 | 10.13 | 10.17 | 9.901 | 10.00 | 104,778,936 | -0.18(-1.77%) |
Nov 18, 2002 | 10.38 | 10.40 | 10.16 | 10.18 | 79,659,168 | -0.15(-1.48%) |
Nov 15, 2002 | 10.32 | 10.38 | 10.15 | 10.33 | 106,328,880 | -0.05(-0.53%) |
Nov 14, 2002 | 10.21 | 10.39 | 10.18 | 10.39 | 107,430,656 | +0.30(+2.94%) |
Nov 13, 2002 | 9.888 | 10.20 | 9.864 | 10.09 | 147,246,528 | +0.15(+1.56%) |
Nov 12, 2002 | 9.862 | 10.10 | 9.826 | 9.937 | 111,629,304 | +0.12(+1.21%) |
Nov 11, 2002 | 10.04 | 10.04 | 9.811 | 9.819 | 80,008,592 | -0.23(-2.25%) |
Nov 08, 2002 | 10.21 | 10.31 | 10.03 | 10.04 | 88,485,160 | -0.17(-1.62%) |
Nov 07, 2002 | 10.25 | 10.32 | 10.12 | 10.21 | 101,070,968 | -0.19(-1.79%) |
Nov 06, 2002 | 10.39 | 10.41 | 10.12 | 10.40 | 158,268,112 | +0.06(+0.62%) |
Nov 05, 2002 | 10.17 | 10.35 | 10.13 | 10.33 | 105,128,368 | +0.11(+1.03%) |
Nov 04, 2002 | 10.35 | 10.44 | 10.12 | 10.23 | 191,945,632 | +0.57(+5.85%) |
Nov 01, 2002 | 9.558 | 9.705 | 9.461 | 9.662 | 144,130,176 | -0.09(-0.88%) |
Oct 31, 2002 | 9.696 | 9.857 | 9.634 | 9.747 | 145,331,520 | +0.07(+0.68%) |
Oct 30, 2002 | 9.516 | 9.733 | 9.412 | 9.682 | 129,529,520 | +0.19(+2.00%) |
Oct 29, 2002 | 9.507 | 9.569 | 9.270 | 9.492 | 124,134,472 | +0.02(+0.23%) |
Oct 28, 2002 | 9.735 | 9.753 | 9.390 | 9.470 | 109,583,192 | -0.13(-1.39%) |
Oct 25, 2002 | 9.343 | 9.625 | 9.326 | 9.603 | 103,438,264 | +0.26(+2.83%) |
Oct 24, 2002 | 9.727 | 9.729 | 9.279 | 9.339 | 131,425,064 | -0.36(-3.70%) |
Oct 23, 2002 | 9.376 | 9.709 | 9.376 | 9.698 | 152,041,456 | +0.28(+2.96%) |
Oct 22, 2002 | 9.376 | 9.467 | 9.303 | 9.419 | 119,529,064 | -0.15(-1.60%) |
Oct 21, 2002 | 9.474 | 9.660 | 9.363 | 9.572 | 154,114,992 | -0.12(-1.20%) |
Oct 18, 2002 | 9.589 | 9.698 | 9.323 | 9.689 | 209,572,128 | +0.43(+4.69%) |
Oct 17, 2002 | 9.530 | 9.571 | 9.124 | 9.255 | 250,419,280 | +0.07(+0.71%) |
Oct 16, 2002 | 9.186 | 9.345 | 9.166 | 9.190 | 130,881,992 | -0.34(-3.60%) |
Oct 15, 2002 | 9.345 | 9.547 | 9.233 | 9.532 | 182,908,176 | +0.55(+6.09%) |
Oct 14, 2002 | 8.796 | 8.993 | 8.721 | 8.985 | 104,522,208 | +0.08(+0.86%) |
Oct 11, 2002 | 8.634 | 8.914 | 8.570 | 8.909 | 149,246,832 | +0.45(+5.37%) |
Oct 10, 2002 | 8.021 | 8.499 | 7.884 | 8.455 | 162,530,400 | +0.44(+5.43%) |
Oct 09, 2002 | 8.063 | 8.285 | 7.986 | 8.019 | 168,876,656 | -0.18(-2.22%) |
Oct 08, 2002 | 8.158 | 8.382 | 8.045 | 8.202 | 158,625,504 | +0.17(+2.13%) |
Oct 07, 2002 | 7.986 | 8.214 | 7.965 | 8.030 | 123,137,200 | +0.05(+0.64%) |
Oct 04, 2002 | 8.274 | 8.307 | 7.965 | 7.979 | 146,903,952 | -0.19(-2.30%) |
Oct 03, 2002 | 8.258 | 8.493 | 8.130 | 8.167 | 144,299,680 | -0.15(-1.78%) |
Oct 02, 2002 | 8.404 | 8.533 | 8.233 | 8.315 | 141,923,328 | -0.11(-1.34%) |
Oct 01, 2002 | 8.079 | 8.431 | 7.873 | 8.428 | 151,726,032 | +0.45(+5.69%) |
Sep 30, 2002 | 8.180 | 8.211 | 7.859 | 7.974 | 158,501,248 | -0.28(-3.34%) |
Sep 27, 2002 | 8.393 | 8.586 | 8.238 | 8.249 | 111,098,576 | -0.17(-2.06%) |
Sep 26, 2002 | 8.588 | 8.659 | 8.377 | 8.422 | 138,307,792 | -0.06(-0.67%) |
Sep 25, 2002 | 8.459 | 8.561 | 8.212 | 8.479 | 146,898,736 | +0.16(+1.91%) |
Sep 24, 2002 | 8.172 | 8.473 | 8.136 | 8.320 | 142,819,680 | +0.07(+0.91%) |
Sep 23, 2002 | 8.495 | 8.515 | 8.169 | 8.245 | 123,128,696 | -0.41(-4.70%) |
Sep 20, 2002 | 8.697 | 8.750 | 8.623 | 8.652 | 179,130,000 | +0.05(+0.55%) |
Sep 19, 2002 | 8.510 | 8.717 | 8.493 | 8.604 | 106,663,496 | -0.10(-1.15%) |
Sep 18, 2002 | 8.517 | 8.794 | 8.506 | 8.705 | 115,130,744 | +0.08(+0.97%) |
Sep 17, 2002 | 8.872 | 8.914 | 8.606 | 8.621 | 100,582,480 | -0.09(-1.03%) |
Sep 16, 2002 | 8.677 | 8.774 | 8.577 | 8.710 | 68,797,472 | -0.02(-0.27%) |
Sep 13, 2002 | 8.550 | 8.798 | 8.541 | 8.734 | 81,665,232 | +0.14(+1.61%) |
Sep 12, 2002 | 8.778 | 8.805 | 8.572 | 8.595 | 87,394,360 | -0.26(-2.94%) |
Sep 11, 2002 | 9.157 | 9.315 | 8.847 | 8.856 | 106,204,904 | -0.22(-2.43%) |
Sep 10, 2002 | 8.849 | 9.082 | 8.814 | 9.077 | 115,128,272 | +0.20(+2.24%) |
Sep 09, 2002 | 8.614 | 8.923 | 8.500 | 8.878 | 111,978,464 | +0.16(+1.84%) |
Sep 06, 2002 | 8.705 | 8.799 | 8.654 | 8.717 | 95,885,464 | +0.35(+4.16%) |
Sep 05, 2002 | 8.659 | 8.663 | 8.364 | 8.369 | 124,026,952 | -0.42(-4.77%) |
Sep 04, 2002 | 8.650 | 8.860 | 8.595 | 8.789 | 110,029,440 | +0.22(+2.53%) |