Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.75 | 17.75 | 15.71 | 16.84 | 5,164,851 | +1.15(+7.34%) |
Sep 29, 2003 | 15.88 | 15.89 | 15.20 | 15.69 | 671,986 | +0.14(+0.89%) |
Sep 26, 2003 | 15.76 | 16.00 | 15.50 | 15.55 | 1,029,905 | -0.25(-1.58%) |
Sep 25, 2003 | 16.29 | 16.36 | 15.80 | 15.80 | 877,264 | -0.21(-1.31%) |
Sep 24, 2003 | 16.41 | 16.68 | 16.01 | 16.01 | 855,842 | -0.40(-2.44%) |
Sep 23, 2003 | 16.44 | 16.60 | 16.25 | 16.41 | 522,616 | +0.03(+0.18%) |
Sep 22, 2003 | 16.24 | 16.66 | 16.19 | 16.38 | 828,964 | +0.01(+0.06%) |
Sep 19, 2003 | 16.33 | 16.71 | 16.28 | 16.37 | 897,927 | -0.19(-1.15%) |
Sep 18, 2003 | 16.72 | 16.87 | 16.25 | 16.56 | 1,043,133 | -0.16(-0.96%) |
Sep 17, 2003 | 16.29 | 16.99 | 16.20 | 16.72 | 1,525,787 | +0.43(+2.64%) |
Sep 16, 2003 | 15.80 | 16.30 | 15.80 | 16.29 | 644,954 | +0.40(+2.52%) |
Sep 15, 2003 | 16.06 | 16.29 | 15.75 | 15.89 | 709,400 | -0.13(-0.81%) |
Sep 12, 2003 | 15.90 | 16.14 | 15.65 | 16.02 | 569,000 | +0.07(+0.44%) |
Sep 11, 2003 | 16.08 | 16.14 | 15.50 | 15.95 | 821,400 | +0.03(+0.19%) |
Sep 10, 2003 | 16.40 | 16.43 | 15.86 | 15.92 | 959,600 | -0.67(-4.04%) |
Sep 09, 2003 | 16.65 | 16.85 | 16.44 | 16.59 | 802,500 | -0.13(-0.78%) |
Sep 08, 2003 | 16.50 | 16.76 | 16.50 | 16.72 | 608,200 | +0.30(+1.83%) |
Sep 05, 2003 | 16.31 | 16.84 | 16.26 | 16.42 | 914,844 | +0.16(+0.98%) |
Sep 04, 2003 | 16.00 | 16.50 | 15.90 | 16.26 | 904,700 | +0.05(+0.31%) |
Sep 03, 2003 | 16.55 | 16.56 | 16.10 | 16.21 | 1,000,100 | -0.35(-2.11%) |
Sep 02, 2003 | 16.76 | 16.76 | 16.39 | 16.56 | 891,200 | -0.12(-0.72%) |
Aug 29, 2003 | 16.66 | 16.85 | 16.63 | 16.68 | 533,300 | -0.21(-1.24%) |
Aug 28, 2003 | 16.88 | 17.09 | 16.50 | 16.89 | 631,100 | -0.09(-0.53%) |
Aug 27, 2003 | 17.02 | 17.12 | 16.56 | 16.98 | 465,500 | +0.02(+0.12%) |
Aug 26, 2003 | 16.98 | 17.10 | 16.50 | 16.96 | 620,000 | -0.06(-0.35%) |
Aug 25, 2003 | 17.10 | 17.14 | 16.78 | 17.02 | 610,600 | -0.23(-1.33%) |
Aug 22, 2003 | 17.82 | 18.00 | 17.23 | 17.25 | 924,500 | -0.24(-1.37%) |
Aug 21, 2003 | 17.36 | 17.53 | 17.24 | 17.49 | 612,500 | +0.28(+1.63%) |
Aug 20, 2003 | 17.21 | 17.50 | 17.05 | 17.21 | 588,700 | -0.25(-1.43%) |
Aug 19, 2003 | 16.79 | 17.54 | 16.76 | 17.46 | 1,224,000 | +0.80(+4.80%) |
Aug 18, 2003 | 16.25 | 16.74 | 16.14 | 16.66 | 806,400 | +0.49(+3.03%) |
Aug 15, 2003 | 16.38 | 16.45 | 16.10 | 16.17 | 327,300 | -0.22(-1.34%) |
Aug 14, 2003 | 16.30 | 16.57 | 16.22 | 16.39 | 398,100 | +0.06(+0.37%) |
Aug 13, 2003 | 16.45 | 16.78 | 16.11 | 16.33 | 673,400 | +0.06(+0.37%) |
Aug 12, 2003 | 15.80 | 16.40 | 15.70 | 16.27 | 696,300 | +0.49(+3.11%) |
Aug 11, 2003 | 15.45 | 15.84 | 15.37 | 15.78 | 837,900 | +0.00(+0.00%) |
Aug 08, 2003 | 16.30 | 16.50 | 15.22 | 15.78 | 1,640,700 | -0.60(-3.66%) |
Aug 07, 2003 | 16.83 | 16.90 | 16.05 | 16.38 | 1,462,900 | -0.52(-3.08%) |
Aug 06, 2003 | 17.55 | 17.60 | 16.80 | 16.90 | 1,103,600 | -0.64(-3.64%) |
Aug 05, 2003 | 18.10 | 18.18 | 17.47 | 17.54 | 729,800 | -0.28(-1.57%) |
Aug 04, 2003 | 18.11 | 18.25 | 17.80 | 17.82 | 645,700 | -0.25(-1.38%) |
Aug 01, 2003 | 18.00 | 18.24 | 17.90 | 18.07 | 684,500 | +0.11(+0.61%) |
Jul 31, 2003 | 18.27 | 18.58 | 17.95 | 17.96 | 797,000 | -0.09(-0.50%) |
Jul 30, 2003 | 18.35 | 18.35 | 17.90 | 18.05 | 504,400 | -0.30(-1.63%) |
Jul 29, 2003 | 18.42 | 18.49 | 17.95 | 18.35 | 1,081,100 | -0.14(-0.76%) |
Jul 28, 2003 | 18.80 | 18.80 | 18.27 | 18.49 | 968,900 | -0.10(-0.54%) |
Jul 25, 2003 | 18.55 | 18.70 | 17.75 | 18.59 | 1,830,900 | -0.29(-1.54%) |
Jul 24, 2003 | 19.47 | 19.54 | 18.71 | 18.88 | 933,600 | -0.24(-1.26%) |
Jul 23, 2003 | 18.83 | 19.59 | 18.40 | 19.12 | 1,117,600 | +0.38(+2.03%) |
Jul 22, 2003 | 18.75 | 18.85 | 18.33 | 18.74 | 917,900 | +0.40(+2.18%) |
Jul 21, 2003 | 18.58 | 18.90 | 18.26 | 18.34 | 1,084,500 | -0.36(-1.93%) |
Jul 18, 2003 | 18.89 | 19.10 | 18.38 | 18.70 | 1,072,500 | -0.22(-1.16%) |
Jul 17, 2003 | 19.55 | 19.69 | 18.30 | 18.92 | 1,802,300 | -0.98(-4.92%) |
Jul 16, 2003 | 20.72 | 21.00 | 19.65 | 19.90 | 2,483,500 | -0.27(-1.34%) |
Jul 15, 2003 | 19.85 | 20.57 | 19.10 | 20.17 | 6,886,000 | +1.27(+6.72%) |
Jul 14, 2003 | 18.78 | 19.20 | 18.60 | 18.90 | 2,096,800 | +0.35(+1.89%) |
Jul 11, 2003 | 19.01 | 19.50 | 18.35 | 18.55 | 1,723,100 | -0.61(-3.18%) |
Jul 10, 2003 | 19.24 | 20.00 | 19.00 | 19.16 | 3,785,500 | +0.77(+4.19%) |
Jul 09, 2003 | 18.39 | 18.79 | 18.15 | 18.39 | 905,800 | +0.12(+0.66%) |
Jul 08, 2003 | 17.99 | 18.37 | 17.52 | 18.27 | 984,400 | +0.33(+1.84%) |
Jul 07, 2003 | 17.44 | 17.95 | 17.41 | 17.94 | 760,700 | +0.71(+4.12%) |
Jul 03, 2003 | 17.42 | 17.49 | 17.18 | 17.23 | 323,700 | -0.24(-1.37%) |
Jul 02, 2003 | 17.09 | 17.54 | 17.08 | 17.47 | 1,229,200 | +0.48(+2.83%) |
Jul 01, 2003 | 16.48 | 17.03 | 16.41 | 16.99 | 1,143,800 | +0.47(+2.85%) |
Jun 30, 2003 | 16.88 | 17.27 | 16.13 | 16.52 | 2,618,200 | +0.02(+0.12%) |
Jun 27, 2003 | 16.88 | 17.19 | 16.48 | 16.50 | 1,252,200 | -0.60(-3.51%) |
Jun 26, 2003 | 16.43 | 17.10 | 16.36 | 17.10 | 858,000 | +0.77(+4.72%) |
Jun 25, 2003 | 16.30 | 16.60 | 16.20 | 16.33 | 671,400 | +0.13(+0.80%) |
Jun 24, 2003 | 16.35 | 16.88 | 16.18 | 16.20 | 1,117,400 | -0.17(-1.04%) |
Jun 23, 2003 | 17.38 | 17.55 | 16.16 | 16.37 | 1,653,000 | -0.93(-5.38%) |
Jun 20, 2003 | 17.41 | 17.60 | 17.23 | 17.30 | 963,300 | -0.06(-0.35%) |
Jun 19, 2003 | 17.87 | 18.13 | 17.36 | 17.36 | 1,160,600 | -0.32(-1.81%) |
Jun 18, 2003 | 17.46 | 17.91 | 17.15 | 17.68 | 917,900 | +0.39(+2.26%) |
Jun 17, 2003 | 17.38 | 17.47 | 17.05 | 17.29 | 851,200 | +0.11(+0.64%) |
Jun 16, 2003 | 17.05 | 17.20 | 16.62 | 17.18 | 955,300 | +0.10(+0.59%) |
Jun 13, 2003 | 17.79 | 17.79 | 17.03 | 17.08 | 803,100 | -0.70(-3.94%) |
Jun 12, 2003 | 17.90 | 17.90 | 17.51 | 17.78 | 654,500 | +0.03(+0.16%) |
Jun 11, 2003 | 17.65 | 17.93 | 17.32 | 17.75 | 823,900 | +0.04(+0.23%) |
Jun 10, 2003 | 17.66 | 17.94 | 17.42 | 17.71 | 1,074,100 | +0.09(+0.52%) |
Jun 09, 2003 | 18.53 | 18.61 | 17.50 | 17.62 | 1,354,700 | -0.96(-5.17%) |
Jun 06, 2003 | 19.70 | 20.17 | 18.46 | 18.58 | 2,840,600 | -0.72(-3.73%) |
Jun 05, 2003 | 18.46 | 19.43 | 18.15 | 19.30 | 3,440,800 | +1.35(+7.52%) |
Jun 04, 2003 | 17.62 | 18.00 | 17.50 | 17.95 | 952,600 | +0.40(+2.27%) |
Jun 03, 2003 | 17.61 | 17.82 | 16.64 | 17.55 | 1,436,600 | +0.04(+0.23%) |
Jun 02, 2003 | 18.24 | 18.73 | 17.51 | 17.51 | 1,874,200 | -0.39(-2.18%) |
May 30, 2003 | 17.65 | 18.15 | 17.59 | 17.90 | 1,633,400 | +0.41(+2.34%) |
May 29, 2003 | 17.77 | 17.94 | 17.40 | 17.49 | 1,861,600 | -0.06(-0.34%) |
May 28, 2003 | 17.70 | 18.82 | 17.41 | 17.55 | 6,218,900 | +1.11(+6.75%) |
May 27, 2003 | 15.42 | 16.72 | 15.41 | 16.44 | 2,231,700 | +0.94(+6.06%) |
May 23, 2003 | 15.40 | 15.71 | 15.25 | 15.50 | 601,000 | +0.09(+0.58%) |
May 22, 2003 | 15.28 | 15.62 | 15.11 | 15.41 | 815,000 | +0.14(+0.92%) |
May 21, 2003 | 14.95 | 15.40 | 14.90 | 15.27 | 923,200 | +0.29(+1.94%) |
May 20, 2003 | 15.59 | 15.73 | 14.90 | 14.98 | 1,442,200 | -0.47(-3.04%) |
May 19, 2003 | 14.94 | 16.26 | 14.90 | 15.45 | 3,533,600 | +0.49(+3.28%) |
May 16, 2003 | 15.24 | 15.47 | 14.95 | 14.96 | 1,600,400 | -0.51(-3.30%) |
May 15, 2003 | 15.69 | 15.74 | 15.32 | 15.47 | 1,161,200 | -0.32(-2.03%) |
May 14, 2003 | 16.16 | 16.17 | 15.42 | 15.79 | 1,619,800 | -0.34(-2.11%) |
May 13, 2003 | 15.54 | 16.27 | 15.28 | 16.13 | 2,024,600 | +0.48(+3.07%) |
May 12, 2003 | 15.26 | 15.75 | 15.08 | 15.65 | 1,431,100 | +0.28(+1.82%) |
May 09, 2003 | 15.31 | 15.50 | 15.09 | 15.37 | 818,400 | +0.19(+1.25%) |
May 08, 2003 | 15.16 | 15.34 | 14.75 | 15.18 | 1,087,100 | -0.12(-0.78%) |
May 07, 2003 | 15.27 | 15.60 | 15.09 | 15.30 | 1,732,500 | +0.02(+0.13%) |
May 06, 2003 | 14.92 | 15.33 | 14.85 | 15.28 | 1,527,500 | +0.42(+2.83%) |
May 05, 2003 | 14.62 | 15.08 | 14.56 | 14.86 | 1,204,200 | +0.21(+1.43%) |
May 02, 2003 | 14.07 | 14.80 | 14.00 | 14.65 | 1,317,600 | +0.49(+3.46%) |
May 01, 2003 | 14.20 | 14.66 | 14.14 | 14.16 | 1,202,800 | -0.14(-0.98%) |
Apr 30, 2003 | 14.00 | 14.90 | 14.00 | 14.30 | 2,543,400 | +0.35(+2.51%) |
Apr 29, 2003 | 13.67 | 14.08 | 13.60 | 13.95 | 1,243,900 | +0.20(+1.45%) |
Apr 28, 2003 | 13.76 | 14.12 | 13.52 | 13.75 | 1,132,900 | -0.08(-0.58%) |
Apr 25, 2003 | 14.32 | 14.43 | 13.71 | 13.83 | 1,063,500 | -0.43(-3.02%) |
Apr 24, 2003 | 14.50 | 14.58 | 14.25 | 14.26 | 1,044,900 | -0.39(-2.66%) |
Apr 23, 2003 | 14.75 | 14.75 | 14.50 | 14.65 | 1,085,200 | -0.13(-0.88%) |
Apr 22, 2003 | 14.65 | 14.90 | 14.52 | 14.78 | 1,071,700 | +0.12(+0.82%) |
Apr 21, 2003 | 14.70 | 14.92 | 14.47 | 14.66 | 1,148,100 | +0.06(+0.41%) |
Apr 17, 2003 | 14.79 | 14.80 | 14.41 | 14.60 | 1,422,400 | +0.09(+0.62%) |
Apr 16, 2003 | 15.06 | 15.08 | 14.26 | 14.51 | 1,959,100 | -0.29(-1.96%) |
Apr 15, 2003 | 15.18 | 15.22 | 14.31 | 14.80 | 5,088,700 | -0.96(-6.09%) |
Apr 14, 2003 | 15.32 | 15.80 | 15.30 | 15.76 | 1,806,200 | +0.32(+2.07%) |
Apr 11, 2003 | 15.89 | 16.00 | 15.35 | 15.44 | 1,178,200 | -0.29(-1.84%) |
Apr 10, 2003 | 15.64 | 16.00 | 15.51 | 15.73 | 1,036,300 | +0.16(+1.03%) |
Apr 09, 2003 | 15.70 | 15.84 | 15.55 | 15.57 | 1,483,000 | -0.11(-0.70%) |
Apr 08, 2003 | 15.76 | 15.99 | 15.33 | 15.68 | 1,929,300 | -0.04(-0.25%) |
Apr 07, 2003 | 16.87 | 17.01 | 15.70 | 15.72 | 3,889,300 | -0.03(-0.19%) |
Apr 04, 2003 | 14.38 | 17.00 | 14.11 | 15.75 | 9,154,100 | +1.38(+9.60%) |
Apr 03, 2003 | 14.64 | 14.70 | 14.07 | 14.37 | 2,090,200 | +0.09(+0.63%) |
Apr 02, 2003 | 13.28 | 14.35 | 13.28 | 14.28 | 3,085,100 | +1.35(+10.44%) |
Apr 01, 2003 | 13.33 | 13.45 | 12.78 | 12.93 | 1,250,000 | -0.28(-2.12%) |
Mar 31, 2003 | 13.20 | 13.47 | 13.06 | 13.21 | 1,109,203 | -0.29(-2.15%) |
Mar 28, 2003 | 13.60 | 13.79 | 13.48 | 13.50 | 608,130 | -0.13(-0.95%) |
Mar 27, 2003 | 13.62 | 13.83 | 13.45 | 13.63 | 589,549 | -0.02(-0.15%) |
Mar 26, 2003 | 13.69 | 13.90 | 13.56 | 13.65 | 670,536 | -0.11(-0.80%) |
Mar 25, 2003 | 13.29 | 13.95 | 13.27 | 13.76 | 1,301,762 | +0.40(+2.99%) |
Mar 24, 2003 | 13.65 | 13.70 | 13.25 | 13.36 | 1,117,691 | -0.54(-3.88%) |
Mar 21, 2003 | 13.88 | 14.10 | 13.65 | 13.90 | 1,635,324 | +0.32(+2.36%) |
Mar 20, 2003 | 13.30 | 13.80 | 13.24 | 13.58 | 1,264,898 | +0.21(+1.57%) |
Mar 19, 2003 | 13.52 | 13.54 | 13.17 | 13.37 | 987,382 | -0.15(-1.11%) |
Mar 18, 2003 | 13.50 | 13.57 | 13.05 | 13.52 | 1,324,235 | +0.23(+1.73%) |
Mar 17, 2003 | 12.72 | 13.50 | 12.57 | 13.29 | 2,101,672 | +0.29(+2.23%) |
Mar 14, 2003 | 13.42 | 13.53 | 12.88 | 13.00 | 1,938,872 | -0.38(-2.84%) |
Mar 13, 2003 | 13.19 | 13.40 | 12.84 | 13.38 | 2,775,300 | +0.71(+5.60%) |
Mar 12, 2003 | 12.05 | 12.72 | 12.05 | 12.67 | 3,252,753 | +0.41(+3.34%) |
Mar 11, 2003 | 13.07 | 13.13 | 12.15 | 12.26 | 4,113,800 | -0.71(-5.47%) |
Mar 10, 2003 | 13.19 | 14.06 | 12.92 | 12.97 | 2,500,800 | -0.47(-3.50%) |
Mar 07, 2003 | 13.11 | 13.95 | 12.95 | 13.44 | 3,524,200 | -0.11(-0.81%) |
Mar 06, 2003 | 13.21 | 13.63 | 12.81 | 13.55 | 3,459,200 | -0.26(-1.88%) |
Mar 05, 2003 | 15.47 | 15.70 | 12.31 | 13.81 | 18,719,100 | -1.62(-10.50%) |
Mar 04, 2003 | 15.56 | 15.70 | 15.10 | 15.43 | 2,929,600 | +0.00(+0.00%) |
Mar 03, 2003 | 15.36 | 16.25 | 15.30 | 15.43 | 4,742,700 | +0.25(+1.65%) |
Feb 28, 2003 | 15.15 | 15.20 | 14.97 | 15.18 | 1,660,000 | +0.16(+1.07%) |
Feb 27, 2003 | 14.95 | 15.25 | 14.75 | 15.02 | 2,214,200 | +0.21(+1.42%) |
Feb 26, 2003 | 14.74 | 15.28 | 14.71 | 14.81 | 2,065,300 | -0.17(-1.13%) |
Feb 25, 2003 | 14.66 | 15.11 | 14.51 | 14.98 | 2,862,300 | +0.12(+0.81%) |
Feb 24, 2003 | 14.67 | 15.25 | 14.51 | 14.86 | 2,794,300 | +0.10(+0.68%) |
Feb 21, 2003 | 14.90 | 15.19 | 14.46 | 14.76 | 5,079,100 | -0.31(-2.06%) |
Feb 20, 2003 | 13.80 | 16.50 | 13.76 | 15.07 | 17,790,700 | +1.19(+8.59%) |
Feb 19, 2003 | 13.59 | 13.94 | 13.56 | 13.88 | 1,790,600 | +0.08(+0.57%) |
Feb 18, 2003 | 13.83 | 14.05 | 13.55 | 13.80 | 3,157,000 | +0.11(+0.80%) |
Feb 14, 2003 | 12.88 | 13.76 | 12.83 | 13.69 | 3,879,000 | +0.84(+6.54%) |
Feb 13, 2003 | 13.32 | 13.40 | 12.41 | 12.85 | 5,028,700 | -0.47(-3.53%) |
Feb 12, 2003 | 13.28 | 13.58 | 13.28 | 13.32 | 1,755,700 | -0.12(-0.89%) |
Feb 11, 2003 | 13.84 | 13.93 | 13.33 | 13.44 | 2,494,700 | -0.31(-2.24%) |
Feb 10, 2003 | 13.46 | 13.85 | 13.15 | 13.75 | 3,383,200 | +0.34(+2.52%) |
Feb 07, 2003 | 13.49 | 13.74 | 13.11 | 13.41 | 3,508,000 | +0.06(+0.45%) |
Feb 06, 2003 | 13.35 | 13.62 | 13.06 | 13.35 | 4,700,900 | -0.23(-1.69%) |
Feb 05, 2003 | 13.73 | 14.00 | 13.31 | 13.58 | 7,029,800 | -0.13(-0.98%) |
Feb 04, 2003 | 13.76 | 14.16 | 13.41 | 13.71 | 14,855,700 | -0.62(-4.30%) |
Feb 03, 2003 | 16.72 | 16.97 | 14.20 | 14.33 | 30,930,200 | -1.17(-7.55%) |
Jan 31, 2003 | 12.23 | 15.60 | 12.14 | 15.50 | 25,410,900 | +2.90(+23.05%) |
Jan 30, 2003 | 11.69 | 13.04 | 11.97 | 12.60 | 25,351,404 | +0.91(+7.75%) |
Jan 29, 2003 | 7.390 | 11.84 | 7.300 | 11.69 | 31,363,900 | +4.52(+63.04%) |
Jan 27, 2003 | 7.030 | 7.260 | 7.000 | 7.170 | 708,300 | -0.02(-0.28%) |
Jan 24, 2003 | 7.330 | 7.380 | 7.060 | 7.190 | 733,400 | -0.36(-4.77%) |
Jan 23, 2003 | 7.720 | 7.730 | 7.260 | 7.550 | 1,806,100 | +0.06(+0.80%) |
Jan 22, 2003 | 7.980 | 8.000 | 7.470 | 7.490 | 2,155,400 | -0.52(-6.49%) |
Jan 21, 2003 | 7.940 | 8.200 | 7.700 | 8.010 | 871,200 | +0.07(+0.88%) |
Jan 17, 2003 | 7.810 | 8.020 | 7.570 | 7.940 | 907,900 | -0.11(-1.37%) |
Jan 16, 2003 | 7.980 | 8.690 | 7.700 | 8.050 | 894,200 | +0.06(+0.75%) |
Jan 15, 2003 | 8.480 | 8.480 | 7.970 | 7.990 | 1,488,300 | -0.53(-6.22%) |
Jan 14, 2003 | 8.610 | 8.770 | 8.370 | 8.520 | 2,734,100 | +0.12(+1.43%) |
Jan 13, 2003 | 8.450 | 8.600 | 8.180 | 8.400 | 2,031,500 | +0.22(+2.69%) |
Jan 10, 2003 | 8.000 | 8.370 | 7.950 | 8.180 | 890,800 | +0.14(+1.74%) |
Jan 09, 2003 | 8.050 | 8.340 | 8.010 | 8.040 | 1,128,100 | +0.05(+0.63%) |
Jan 08, 2003 | 8.050 | 8.100 | 7.830 | 7.990 | 795,400 | -0.16(-1.96%) |
Jan 07, 2003 | 8.360 | 8.500 | 8.110 | 8.150 | 2,087,000 | +0.17(+2.13%) |
Jan 06, 2003 | 7.130 | 8.010 | 7.110 | 7.980 | 1,527,400 | +0.97(+13.84%) |
Jan 03, 2003 | 7.130 | 7.190 | 7.000 | 7.010 | 479,700 | -0.09(-1.27%) |
Jan 02, 2003 | 6.770 | 7.170 | 6.750 | 7.100 | 553,100 | +0.39(+5.81%) |
Dec 31, 2002 | 6.800 | 6.920 | 6.690 | 6.710 | 746,300 | -0.17(-2.47%) |
Dec 30, 2002 | 7.140 | 7.250 | 6.810 | 6.880 | 844,000 | -0.37(-5.10%) |
Dec 27, 2002 | 7.090 | 7.270 | 7.070 | 7.250 | 506,100 | -0.05(-0.68%) |
Dec 26, 2002 | 7.160 | 7.420 | 7.160 | 7.300 | 530,400 | +0.10(+1.39%) |
Dec 24, 2002 | 7.210 | 7.390 | 7.130 | 7.200 | 277,600 | -0.10(-1.37%) |
Dec 23, 2002 | 6.990 | 7.330 | 7.050 | 7.300 | 590,600 | +0.16(+2.24%) |
Dec 20, 2002 | 7.100 | 7.300 | 7.050 | 7.140 | 519,500 | +0.11(+1.58%) |
Dec 19, 2002 | 7.090 | 7.210 | 6.860 | 7.029 | 505,900 | -0.08(-1.14%) |
Dec 18, 2002 | 7.330 | 7.330 | 7.050 | 7.110 | 540,500 | -0.34(-4.56%) |
Dec 17, 2002 | 7.700 | 7.780 | 7.410 | 7.450 | 426,100 | -0.20(-2.61%) |
Dec 16, 2002 | 7.400 | 7.680 | 7.230 | 7.650 | 393,000 | +0.29(+3.94%) |
Dec 13, 2002 | 7.500 | 7.520 | 7.250 | 7.360 | 296,300 | -0.22(-2.90%) |
Dec 12, 2002 | 7.750 | 7.830 | 7.470 | 7.580 | 371,600 | -0.01(-0.13%) |
Dec 11, 2002 | 7.690 | 7.860 | 7.490 | 7.590 | 532,900 | -0.16(-2.06%) |
Dec 10, 2002 | 7.050 | 7.790 | 7.000 | 7.750 | 759,600 | +0.70(+9.93%) |
Dec 09, 2002 | 7.700 | 7.740 | 6.610 | 7.050 | 808,000 | -0.70(-9.03%) |
Dec 06, 2002 | 7.520 | 7.880 | 7.500 | 7.750 | 594,100 | -0.06(-0.77%) |
Dec 05, 2002 | 8.010 | 8.170 | 7.550 | 7.810 | 571,000 | -0.20(-2.50%) |
Dec 04, 2002 | 7.800 | 8.100 | 7.350 | 8.010 | 1,145,100 | -0.13(-1.60%) |
Dec 03, 2002 | 8.940 | 8.950 | 8.120 | 8.140 | 1,192,900 | -0.81(-9.05%) |
Dec 02, 2002 | 9.510 | 9.600 | 8.150 | 8.950 | 1,961,600 | -0.26(-2.82%) |
Nov 29, 2002 | 9.280 | 9.600 | 9.160 | 9.210 | 661,200 | -0.01(-0.11%) |
Nov 27, 2002 | 9.410 | 9.750 | 9.120 | 9.220 | 1,340,400 | -0.01(-0.11%) |
Nov 26, 2002 | 9.300 | 9.720 | 9.020 | 9.230 | 1,365,700 | -0.19(-2.02%) |
Nov 25, 2002 | 8.950 | 9.500 | 8.840 | 9.420 | 1,653,100 | +0.63(+7.16%) |
Nov 22, 2002 | 8.410 | 8.960 | 8.260 | 8.791 | 1,005,800 | +0.15(+1.78%) |
Nov 21, 2002 | 8.440 | 8.830 | 8.390 | 8.637 | 1,449,600 | +0.44(+5.33%) |
Nov 20, 2002 | 7.680 | 8.200 | 7.650 | 8.200 | 934,200 | +0.43(+5.53%) |
Nov 19, 2002 | 8.040 | 8.190 | 7.750 | 7.770 | 1,036,600 | -0.23(-2.88%) |
Nov 18, 2002 | 7.600 | 8.100 | 7.590 | 8.000 | 1,724,600 | +0.68(+9.29%) |
Nov 15, 2002 | 7.340 | 7.500 | 7.200 | 7.320 | 683,300 | -0.28(-3.68%) |
Nov 14, 2002 | 7.280 | 7.620 | 7.270 | 7.600 | 759,400 | +0.42(+5.85%) |
Nov 13, 2002 | 7.240 | 7.290 | 7.000 | 7.180 | 555,800 | +0.04(+0.56%) |
Nov 12, 2002 | 6.800 | 7.400 | 6.770 | 7.140 | 750,800 | +0.42(+6.25%) |
Nov 11, 2002 | 7.200 | 7.210 | 6.650 | 6.720 | 652,400 | -0.50(-6.91%) |
Nov 08, 2002 | 7.200 | 7.400 | 7.050 | 7.219 | 633,900 | +0.11(+1.53%) |
Nov 07, 2002 | 7.560 | 7.710 | 7.100 | 7.110 | 1,192,400 | -0.69(-8.85%) |
Nov 06, 2002 | 7.690 | 7.900 | 7.510 | 7.800 | 1,652,000 | +0.31(+4.14%) |
Nov 05, 2002 | 6.850 | 7.550 | 6.840 | 7.490 | 971,200 | +0.60(+8.71%) |
Nov 04, 2002 | 6.840 | 7.550 | 6.760 | 6.890 | 2,076,600 | +0.40(+6.16%) |
Nov 01, 2002 | 5.900 | 6.500 | 5.831 | 6.490 | 1,268,200 | +0.91(+16.31%) |
Oct 31, 2002 | 5.720 | 5.870 | 5.570 | 5.580 | 414,400 | -0.19(-3.29%) |
Oct 30, 2002 | 5.300 | 5.770 | 5.250 | 5.770 | 464,623 | +0.42(+7.85%) |
Oct 29, 2002 | 5.500 | 5.540 | 5.130 | 5.350 | 447,900 | -0.27(-4.80%) |
Oct 28, 2002 | 5.750 | 5.900 | 5.520 | 5.620 | 541,220 | -0.03(-0.53%) |
Oct 25, 2002 | 5.300 | 5.700 | 5.190 | 5.650 | 440,100 | +0.29(+5.41%) |
Oct 24, 2002 | 5.340 | 5.500 | 5.310 | 5.360 | 442,000 | +0.06(+1.13%) |
Oct 23, 2002 | 4.970 | 5.320 | 4.760 | 5.300 | 590,891 | +0.39(+7.94%) |
Oct 22, 2002 | 5.150 | 5.200 | 4.910 | 4.910 | 345,400 | -0.29(-5.58%) |
Oct 21, 2002 | 4.950 | 5.220 | 4.890 | 5.200 | 449,400 | +0.21(+4.21%) |
Oct 18, 2002 | 5.020 | 5.070 | 4.900 | 4.990 | 326,900 | -0.03(-0.60%) |
Oct 17, 2002 | 5.080 | 5.290 | 4.900 | 5.020 | 593,408 | +0.15(+3.08%) |
Oct 16, 2002 | 4.810 | 4.940 | 4.750 | 4.870 | 383,857 | -0.29(-5.62%) |
Oct 15, 2002 | 4.660 | 5.180 | 4.590 | 5.160 | 916,600 | +0.70(+15.70%) |
Oct 14, 2002 | 4.170 | 4.550 | 4.140 | 4.460 | 345,549 | +0.08(+1.83%) |
Oct 11, 2002 | 4.331 | 4.530 | 4.300 | 4.380 | 355,553 | +0.18(+4.29%) |
Oct 10, 2002 | 4.200 | 4.500 | 4.080 | 4.200 | 638,700 | +0.20(+5.00%) |
Oct 09, 2002 | 4.010 | 4.277 | 3.910 | 4.000 | 440,700 | -0.10(-2.39%) |
Oct 08, 2002 | 4.090 | 4.160 | 3.960 | 4.098 | 387,900 | +0.12(+2.96%) |
Oct 07, 2002 | 3.950 | 4.220 | 3.900 | 3.980 | 478,600 | -0.05(-1.24%) |
Oct 04, 2002 | 4.230 | 4.260 | 4.010 | 4.030 | 387,200 | -0.09(-2.18%) |
Oct 03, 2002 | 4.410 | 4.420 | 4.100 | 4.120 | 428,400 | -0.31(-7.00%) |
Oct 02, 2002 | 4.600 | 4.620 | 4.410 | 4.430 | 229,600 | -0.29(-6.12%) |