Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.36 | 14.50 | 13.65 | 13.74 | 1,600,794 | -0.89(-6.08%) |
Sep 29, 2003 | 14.31 | 14.98 | 14.08 | 14.63 | 1,021,530 | +0.49(+3.49%) |
Sep 26, 2003 | 14.50 | 14.69 | 14.08 | 14.13 | 1,534,267 | -0.49(-3.37%) |
Sep 25, 2003 | 15.52 | 15.52 | 14.51 | 14.63 | 1,606,822 | -0.74(-4.84%) |
Sep 24, 2003 | 16.72 | 16.72 | 15.35 | 15.37 | 1,586,235 | -1.11(-6.75%) |
Sep 23, 2003 | 16.00 | 16.68 | 15.96 | 16.48 | 998,668 | +0.44(+2.77%) |
Sep 22, 2003 | 16.60 | 16.60 | 15.99 | 16.04 | 1,253,466 | -1.01(-5.90%) |
Sep 19, 2003 | 16.51 | 17.30 | 16.43 | 17.04 | 1,147,002 | +0.37(+2.20%) |
Sep 18, 2003 | 16.76 | 16.87 | 16.41 | 16.68 | 1,542,028 | -0.24(-1.43%) |
Sep 17, 2003 | 17.12 | 17.39 | 16.83 | 16.92 | 939,094 | -0.16(-0.96%) |
Sep 16, 2003 | 16.51 | 17.16 | 16.48 | 17.08 | 1,449,104 | +0.55(+3.33%) |
Sep 15, 2003 | 17.03 | 17.27 | 16.44 | 16.53 | 861,045 | -0.45(-2.68%) |
Sep 12, 2003 | 16.89 | 17.25 | 16.39 | 16.99 | 1,458,108 | +0.14(+0.86%) |
Sep 11, 2003 | 16.80 | 17.11 | 15.77 | 16.84 | 3,273,192 | +0.10(+0.58%) |
Sep 10, 2003 | 17.61 | 17.78 | 16.58 | 16.74 | 2,206,092 | -1.13(-6.33%) |
Sep 09, 2003 | 17.58 | 18.37 | 17.07 | 17.87 | 2,245,193 | -0.01(-0.05%) |
Sep 08, 2003 | 17.17 | 18.05 | 17.15 | 17.88 | 2,014,105 | +0.66(+3.82%) |
Sep 05, 2003 | 17.13 | 17.84 | 16.99 | 17.23 | 1,591,030 | -0.23(-1.33%) |
Sep 04, 2003 | 16.78 | 17.84 | 16.74 | 17.46 | 2,150,130 | +0.50(+2.96%) |
Sep 03, 2003 | 16.88 | 17.40 | 16.72 | 16.96 | 1,622,166 | +0.20(+1.21%) |
Sep 02, 2003 | 17.16 | 17.16 | 16.24 | 16.75 | 1,281,223 | -0.23(-1.37%) |
Aug 29, 2003 | 16.93 | 17.01 | 16.68 | 16.99 | 664,817 | -0.15(-0.90%) |
Aug 28, 2003 | 17.25 | 17.39 | 16.86 | 17.14 | 938,833 | +0.01(+0.06%) |
Aug 27, 2003 | 16.38 | 17.19 | 16.25 | 17.13 | 1,056,963 | +0.73(+4.42%) |
Aug 26, 2003 | 16.44 | 16.45 | 15.95 | 16.41 | 1,079,202 | -0.24(-1.45%) |
Aug 25, 2003 | 17.11 | 17.21 | 16.27 | 16.65 | 1,263,224 | -0.28(-1.66%) |
Aug 22, 2003 | 17.01 | 17.34 | 16.84 | 16.93 | 1,288,671 | +0.33(+1.98%) |
Aug 21, 2003 | 16.87 | 16.87 | 16.43 | 16.60 | 933,040 | +0.11(+0.65%) |
Aug 20, 2003 | 16.30 | 16.86 | 16.11 | 16.49 | 787,912 | -0.11(-0.67%) |
Aug 19, 2003 | 16.06 | 16.67 | 15.85 | 16.60 | 967,279 | +0.51(+3.15%) |
Aug 18, 2003 | 15.42 | 16.19 | 15.23 | 16.10 | 1,766,466 | +0.94(+6.19%) |
Aug 15, 2003 | 15.16 | 15.47 | 15.00 | 15.16 | 268,223 | -0.07(-0.44%) |
Aug 14, 2003 | 15.18 | 15.24 | 14.72 | 15.23 | 1,280,189 | +0.10(+0.64%) |
Aug 13, 2003 | 14.41 | 15.47 | 14.31 | 15.13 | 1,541,068 | +0.72(+4.96%) |
Aug 12, 2003 | 13.72 | 14.46 | 13.71 | 14.41 | 993,346 | +0.69(+5.00%) |
Aug 11, 2003 | 13.49 | 13.91 | 13.49 | 13.73 | 957,659 | +0.20(+1.50%) |
Aug 08, 2003 | 13.40 | 13.57 | 13.31 | 13.52 | 1,654,233 | +0.00(+0.00%) |
Aug 07, 2003 | 13.89 | 14.08 | 13.32 | 13.52 | 1,474,038 | -0.40(-2.85%) |
Aug 06, 2003 | 14.21 | 14.48 | 13.79 | 13.92 | 797,842 | -0.41(-2.83%) |
Aug 05, 2003 | 14.59 | 14.89 | 14.22 | 14.33 | 1,026,758 | -0.25(-1.72%) |
Aug 04, 2003 | 14.18 | 14.74 | 14.01 | 14.58 | 993,036 | +0.50(+3.57%) |
Aug 01, 2003 | 14.26 | 14.38 | 13.82 | 14.08 | 1,603,236 | -0.12(-0.82%) |
Jul 31, 2003 | 14.47 | 14.98 | 14.18 | 14.19 | 1,105,373 | -0.01(-0.07%) |
Jul 30, 2003 | 14.35 | 14.66 | 13.78 | 14.20 | 1,403,077 | -0.23(-1.61%) |
Jul 29, 2003 | 15.00 | 15.47 | 13.97 | 14.43 | 4,452,526 | -2.36(-14.05%) |
Jul 28, 2003 | 16.87 | 17.11 | 16.39 | 16.79 | 2,017,829 | +0.30(+1.82%) |
Jul 25, 2003 | 16.43 | 16.65 | 15.26 | 16.49 | 2,021,759 | +0.11(+0.65%) |
Jul 24, 2003 | 17.36 | 17.70 | 16.29 | 16.39 | 2,459,523 | -1.07(-6.15%) |
Jul 23, 2003 | 16.73 | 17.64 | 16.69 | 17.46 | 2,075,445 | +0.51(+3.02%) |
Jul 22, 2003 | 16.89 | 17.02 | 16.24 | 16.95 | 2,245,710 | +0.82(+5.10%) |
Jul 21, 2003 | 15.69 | 16.41 | 15.47 | 16.13 | 1,474,141 | +0.43(+2.71%) |
Jul 18, 2003 | 15.49 | 16.00 | 15.29 | 15.70 | 1,932,800 | +0.14(+0.93%) |
Jul 17, 2003 | 16.34 | 16.34 | 15.30 | 15.55 | 1,888,734 | -0.98(-5.91%) |
Jul 16, 2003 | 17.16 | 17.29 | 16.18 | 16.53 | 1,983,072 | -0.49(-2.90%) |
Jul 15, 2003 | 16.43 | 17.36 | 16.26 | 17.02 | 2,235,055 | +0.54(+3.28%) |
Jul 14, 2003 | 15.43 | 16.53 | 15.43 | 16.48 | 2,011,105 | +1.31(+8.67%) |
Jul 11, 2003 | 15.54 | 15.56 | 15.06 | 15.17 | 1,148,715 | -0.25(-1.63%) |
Jul 10, 2003 | 15.24 | 15.55 | 15.11 | 15.42 | 1,445,902 | -0.30(-1.91%) |
Jul 09, 2003 | 15.76 | 16.02 | 15.52 | 15.72 | 1,491,933 | -0.23(-1.45%) |
Jul 08, 2003 | 15.71 | 15.95 | 15.42 | 15.95 | 3,029,588 | +0.25(+1.60%) |
Jul 07, 2003 | 13.97 | 15.81 | 13.88 | 15.70 | 4,034,727 | +2.42(+18.19%) |
Jul 03, 2003 | 13.35 | 13.47 | 13.21 | 13.28 | 693,987 | -0.25(-1.86%) |
Jul 02, 2003 | 12.94 | 13.63 | 12.93 | 13.53 | 1,589,892 | +0.51(+3.93%) |
Jul 01, 2003 | 12.66 | 13.04 | 12.53 | 13.02 | 1,226,399 | +0.30(+2.36%) |
Jun 30, 2003 | 12.79 | 13.04 | 12.34 | 12.72 | 2,532,035 | -0.03(-0.23%) |
Jun 27, 2003 | 11.94 | 12.84 | 11.89 | 12.75 | 2,363,219 | +0.76(+6.37%) |
Jun 26, 2003 | 11.90 | 12.00 | 11.71 | 11.99 | 1,684,748 | +0.06(+0.49%) |
Jun 25, 2003 | 11.81 | 12.28 | 11.12 | 11.93 | 3,483,178 | +1.18(+10.97%) |
Jun 24, 2003 | 10.96 | 11.21 | 10.51 | 10.75 | 728,019 | -0.49(-4.38%) |
Jun 23, 2003 | 11.50 | 11.65 | 11.10 | 11.24 | 1,763,363 | -0.22(-1.94%) |
Jun 20, 2003 | 11.19 | 11.52 | 11.04 | 11.47 | 1,288,257 | +0.32(+2.86%) |
Jun 19, 2003 | 11.63 | 11.70 | 11.12 | 11.15 | 909,662 | -0.45(-3.92%) |
Jun 18, 2003 | 10.73 | 11.78 | 10.59 | 11.60 | 1,720,952 | +0.73(+6.76%) |
Jun 17, 2003 | 10.52 | 10.98 | 10.02 | 10.87 | 1,276,879 | +0.44(+4.17%) |
Jun 16, 2003 | 10.34 | 10.62 | 10.28 | 10.43 | 891,560 | -0.09(-0.83%) |
Jun 13, 2003 | 10.86 | 11.01 | 10.32 | 10.52 | 1,190,712 | -0.45(-4.14%) |
Jun 12, 2003 | 11.17 | 11.23 | 10.71 | 10.97 | 749,949 | -0.13(-1.13%) |
Jun 11, 2003 | 11.02 | 11.24 | 10.81 | 11.10 | 1,068,858 | -0.07(-0.61%) |
Jun 10, 2003 | 10.64 | 11.20 | 10.59 | 11.17 | 1,656,301 | +0.63(+5.96%) |
Jun 09, 2003 | 11.19 | 11.20 | 10.42 | 10.54 | 1,432,144 | -0.74(-6.60%) |
Jun 06, 2003 | 11.75 | 12.52 | 11.17 | 11.28 | 1,564,859 | -0.28(-2.42%) |
Jun 05, 2003 | 11.21 | 11.70 | 11.04 | 11.56 | 1,256,294 | +0.09(+0.76%) |
Jun 04, 2003 | 11.03 | 11.55 | 10.80 | 11.48 | 1,339,771 | +0.63(+5.79%) |
Jun 03, 2003 | 10.34 | 10.90 | 10.26 | 10.85 | 1,104,649 | +0.42(+3.99%) |
Jun 02, 2003 | 11.02 | 11.17 | 10.43 | 10.43 | 1,414,663 | -0.33(-3.05%) |
May 30, 2003 | 10.42 | 10.85 | 10.34 | 10.76 | 1,772,156 | +0.41(+3.92%) |
May 29, 2003 | 10.30 | 10.53 | 10.21 | 10.35 | 1,873,425 | +0.14(+1.42%) |
May 28, 2003 | 9.783 | 10.40 | 9.783 | 10.21 | 2,326,497 | +0.31(+3.13%) |
May 27, 2003 | 9.039 | 9.899 | 9.010 | 9.899 | 1,302,532 | +0.74(+8.13%) |
May 23, 2003 | 8.933 | 9.290 | 8.846 | 9.155 | 663,058 | +0.09(+0.96%) |
May 22, 2003 | 8.904 | 9.107 | 8.788 | 9.068 | 1,102,891 | +0.15(+1.74%) |
May 21, 2003 | 8.333 | 8.942 | 8.121 | 8.913 | 1,897,423 | +0.55(+6.59%) |
May 20, 2003 | 8.933 | 8.933 | 8.314 | 8.362 | 1,423,352 | -0.45(-5.15%) |
May 19, 2003 | 8.952 | 9.020 | 8.575 | 8.817 | 1,473,728 | -0.26(-2.88%) |
May 16, 2003 | 9.087 | 9.223 | 8.846 | 9.078 | 1,051,480 | -0.09(-0.95%) |
May 15, 2003 | 8.865 | 9.194 | 8.826 | 9.165 | 1,185,540 | +0.28(+3.16%) |
May 14, 2003 | 8.894 | 9.039 | 8.710 | 8.884 | 1,328,496 | -0.01(-0.11%) |
May 13, 2003 | 8.739 | 8.942 | 8.604 | 8.894 | 996,760 | +0.02(+0.22%) |
May 12, 2003 | 8.807 | 8.933 | 8.614 | 8.875 | 1,742,882 | +0.09(+0.99%) |
May 09, 2003 | 8.391 | 8.807 | 8.266 | 8.788 | 1,351,415 | +0.55(+6.69%) |
May 08, 2003 | 8.295 | 8.411 | 7.927 | 8.237 | 2,065,515 | -0.08(-0.93%) |
May 07, 2003 | 8.285 | 8.604 | 8.217 | 8.314 | 1,234,882 | -0.16(-1.94%) |
May 06, 2003 | 8.546 | 8.643 | 8.140 | 8.478 | 1,653,095 | +0.08(+0.92%) |
May 05, 2003 | 8.459 | 8.749 | 8.362 | 8.401 | 1,674,197 | +0.08(+0.93%) |
May 02, 2003 | 8.159 | 8.643 | 8.092 | 8.324 | 2,377,080 | +1.01(+13.74%) |
Apr 30, 2003 | 7.589 | 7.860 | 7.038 | 7.318 | 5,421,254 | +0.70(+10.51%) |
Apr 29, 2003 | 6.419 | 6.719 | 6.361 | 6.622 | 1,765,122 | +0.33(+5.22%) |
Apr 28, 2003 | 6.090 | 6.438 | 6.013 | 6.293 | 899,525 | +0.34(+5.68%) |
Apr 25, 2003 | 5.984 | 6.100 | 5.868 | 5.955 | 802,187 | -0.19(-3.14%) |
Apr 24, 2003 | 6.390 | 6.467 | 6.071 | 6.148 | 1,144,681 | -0.34(-5.23%) |
Apr 23, 2003 | 6.525 | 6.564 | 6.226 | 6.488 | 1,038,447 | +0.24(+3.89%) |
Apr 22, 2003 | 5.926 | 6.380 | 5.829 | 6.245 | 1,676,162 | +0.32(+5.38%) |
Apr 21, 2003 | 5.684 | 5.994 | 5.520 | 5.926 | 682,919 | +0.31(+5.51%) |
Apr 17, 2003 | 5.452 | 5.646 | 5.327 | 5.617 | 458,451 | +0.19(+3.58%) |
Apr 16, 2003 | 5.462 | 5.559 | 5.288 | 5.422 | 590,753 | +0.12(+2.35%) |
Apr 15, 2003 | 5.172 | 5.452 | 5.172 | 5.298 | 392,766 | -0.16(-3.01%) |
Apr 14, 2003 | 5.278 | 5.472 | 5.220 | 5.462 | 252,913 | +0.16(+3.10%) |
Apr 11, 2003 | 5.365 | 5.491 | 5.230 | 5.298 | 427,005 | +0.00(+0.00%) |
Apr 10, 2003 | 5.220 | 5.443 | 5.143 | 5.298 | 293,876 | +0.12(+2.41%) |
Apr 09, 2003 | 5.298 | 5.481 | 5.172 | 5.173 | 537,791 | -0.12(-2.35%) |
Apr 08, 2003 | 5.530 | 5.559 | 5.288 | 5.298 | 440,452 | -0.22(-4.03%) |
Apr 07, 2003 | 5.742 | 5.762 | 5.472 | 5.520 | 719,020 | +0.15(+2.88%) |
Apr 04, 2003 | 5.423 | 5.472 | 5.249 | 5.365 | 331,012 | +0.03(+0.54%) |
Apr 03, 2003 | 5.559 | 5.694 | 5.317 | 5.336 | 906,455 | -0.17(-3.16%) |
Apr 02, 2003 | 5.520 | 5.617 | 5.327 | 5.510 | 741,570 | +0.29(+5.56%) |
Apr 01, 2003 | 5.133 | 5.269 | 5.075 | 5.220 | 662,231 | +0.22(+4.45%) |
Mar 31, 2003 | 4.950 | 5.153 | 4.766 | 4.998 | 783,881 | -0.12(-2.27%) |
Mar 28, 2003 | 5.143 | 5.230 | 5.017 | 5.114 | 356,942 | -0.06(-1.12%) |
Mar 27, 2003 | 5.162 | 5.278 | 5.027 | 5.172 | 439,475 | -0.08(-1.47%) |
Mar 26, 2003 | 5.240 | 5.462 | 5.153 | 5.249 | 467,517 | +0.02(+0.37%) |
Mar 25, 2003 | 5.162 | 5.404 | 5.104 | 5.230 | 606,067 | +0.13(+2.46%) |
Mar 24, 2003 | 5.365 | 5.423 | 5.037 | 5.104 | 1,245,770 | -0.60(-10.51%) |
Mar 21, 2003 | 5.733 | 5.868 | 5.655 | 5.704 | 863,589 | +0.04(+0.68%) |
Mar 20, 2003 | 5.346 | 5.752 | 5.182 | 5.665 | 1,008,343 | +0.27(+5.02%) |
Mar 19, 2003 | 5.607 | 5.607 | 5.278 | 5.394 | 537,869 | -0.17(-3.13%) |
Mar 18, 2003 | 5.201 | 5.588 | 5.172 | 5.568 | 1,570,159 | +0.54(+10.77%) |
Mar 17, 2003 | 4.437 | 5.124 | 4.370 | 5.027 | 975,675 | +0.49(+10.87%) |
Mar 14, 2003 | 4.689 | 4.727 | 4.466 | 4.534 | 364,302 | -0.07(-1.47%) |
Mar 13, 2003 | 4.254 | 4.698 | 4.167 | 4.602 | 785,119 | +0.53(+13.06%) |
Mar 12, 2003 | 3.906 | 4.118 | 3.906 | 4.070 | 664,800 | +0.08(+1.94%) |
Mar 11, 2003 | 4.254 | 4.283 | 3.993 | 3.993 | 477,071 | -0.22(-5.28%) |
Mar 10, 2003 | 4.302 | 4.350 | 4.196 | 4.215 | 315,702 | -0.09(-2.02%) |
Mar 07, 2003 | 4.379 | 4.447 | 4.254 | 4.302 | 498,793 | -0.11(-2.41%) |
Mar 06, 2003 | 4.553 | 4.573 | 4.389 | 4.408 | 505,103 | -0.13(-2.77%) |
Mar 05, 2003 | 4.515 | 4.573 | 4.428 | 4.534 | 273,188 | +0.01(+0.21%) |
Mar 04, 2003 | 4.466 | 4.592 | 4.370 | 4.524 | 427,005 | +0.06(+1.30%) |
Mar 03, 2003 | 4.582 | 4.814 | 4.389 | 4.466 | 461,141 | -0.13(-2.74%) |
Feb 28, 2003 | 4.389 | 4.640 | 4.350 | 4.592 | 488,346 | +0.16(+3.71%) |
Feb 27, 2003 | 4.447 | 4.631 | 4.321 | 4.428 | 577,098 | -0.02(-0.43%) |
Feb 26, 2003 | 4.495 | 4.660 | 4.447 | 4.447 | 548,756 | +0.05(+1.10%) |
Feb 25, 2003 | 4.360 | 4.466 | 4.225 | 4.399 | 371,043 | +0.03(+0.66%) |
Feb 24, 2003 | 4.524 | 4.544 | 4.370 | 4.370 | 486,484 | -0.11(-2.38%) |
Feb 21, 2003 | 4.553 | 4.640 | 4.399 | 4.476 | 503,241 | -0.17(-3.74%) |
Feb 20, 2003 | 4.669 | 4.689 | 4.553 | 4.650 | 333,494 | +0.04(+0.84%) |
Feb 19, 2003 | 4.747 | 4.863 | 4.534 | 4.611 | 570,478 | -0.17(-3.64%) |
Feb 18, 2003 | 4.930 | 5.027 | 4.747 | 4.785 | 930,144 | -0.07(-1.39%) |
Feb 14, 2003 | 4.708 | 4.853 | 4.631 | 4.853 | 677,023 | +0.18(+3.93%) |
Feb 13, 2003 | 4.776 | 4.843 | 4.592 | 4.669 | 860,941 | -0.09(-1.83%) |
Feb 12, 2003 | 4.611 | 4.785 | 4.515 | 4.756 | 593,028 | +0.14(+2.93%) |
Feb 11, 2003 | 4.592 | 4.708 | 4.524 | 4.621 | 922,385 | +0.12(+2.58%) |
Feb 10, 2003 | 4.302 | 4.505 | 4.157 | 4.505 | 473,036 | +0.23(+5.43%) |
Feb 07, 2003 | 4.437 | 4.437 | 4.205 | 4.273 | 407,144 | -0.04(-0.90%) |
Feb 06, 2003 | 4.263 | 4.466 | 4.254 | 4.312 | 711,676 | +0.00(+0.00%) |
Feb 05, 2003 | 4.476 | 4.631 | 4.254 | 4.312 | 990,967 | -0.17(-3.88%) |
Feb 04, 2003 | 4.650 | 4.669 | 4.360 | 4.486 | 1,003,587 | +0.01(+0.22%) |
Feb 03, 2003 | 4.737 | 4.795 | 4.428 | 4.476 | 659,748 | -0.25(-5.32%) |
Jan 31, 2003 | 4.389 | 4.785 | 4.350 | 4.727 | 1,110,235 | +0.05(+1.03%) |
Jan 30, 2003 | 4.766 | 5.075 | 4.621 | 4.679 | 1,397,512 | -0.09(-1.83%) |
Jan 29, 2003 | 4.563 | 4.776 | 4.457 | 4.766 | 560,031 | +0.13(+2.71%) |
Jan 28, 2003 | 4.602 | 4.776 | 4.495 | 4.640 | 962,728 | +0.17(+3.90%) |
Jan 27, 2003 | 4.679 | 4.814 | 4.447 | 4.466 | 825,875 | -0.32(-6.67%) |
Jan 24, 2003 | 5.153 | 5.220 | 4.756 | 4.785 | 1,393,147 | -0.33(-6.43%) |
Jan 23, 2003 | 5.269 | 5.510 | 5.056 | 5.114 | 1,654,129 | -0.15(-2.76%) |
Jan 22, 2003 | 5.143 | 5.385 | 5.104 | 5.259 | 732,364 | +0.03(+0.55%) |
Jan 21, 2003 | 5.365 | 5.423 | 4.940 | 5.230 | 1,223,917 | -0.11(-1.99%) |
Jan 17, 2003 | 5.704 | 5.723 | 5.317 | 5.336 | 1,038,964 | -0.63(-10.53%) |
Jan 16, 2003 | 6.148 | 6.226 | 5.897 | 5.965 | 951,452 | -0.26(-4.19%) |
Jan 15, 2003 | 5.858 | 6.235 | 5.607 | 6.226 | 1,987,831 | +0.40(+6.78%) |
Jan 14, 2003 | 5.607 | 5.887 | 5.568 | 5.830 | 798,359 | +0.17(+3.09%) |
Jan 13, 2003 | 5.994 | 6.013 | 5.626 | 5.655 | 921,351 | -0.04(-0.68%) |
Jan 10, 2003 | 5.356 | 5.974 | 5.230 | 5.694 | 1,419,731 | +0.29(+5.37%) |
Jan 09, 2003 | 5.095 | 5.559 | 5.095 | 5.404 | 975,865 | +0.40(+7.92%) |
Jan 08, 2003 | 4.863 | 5.182 | 4.843 | 5.008 | 982,692 | -0.28(-5.30%) |
Jan 07, 2003 | 5.559 | 5.559 | 5.211 | 5.288 | 994,070 | -0.08(-1.44%) |
Jan 06, 2003 | 5.027 | 5.597 | 5.008 | 5.365 | 994,277 | +0.36(+7.14%) |
Jan 03, 2003 | 4.950 | 5.066 | 4.834 | 5.008 | 800,532 | +0.08(+1.57%) |
Jan 02, 2003 | 4.679 | 5.046 | 4.640 | 4.930 | 893,629 | +0.33(+7.14%) |
Dec 31, 2002 | 4.650 | 4.863 | 4.553 | 4.602 | 571,202 | -0.05(-1.04%) |
Dec 30, 2002 | 4.776 | 4.785 | 4.447 | 4.650 | 615,889 | +0.14(+3.00%) |
Dec 27, 2002 | 4.370 | 4.582 | 4.331 | 4.515 | 686,953 | +0.17(+4.01%) |
Dec 26, 2002 | 4.196 | 4.457 | 4.186 | 4.341 | 696,780 | +0.10(+2.28%) |
Dec 24, 2002 | 4.225 | 4.389 | 4.186 | 4.244 | 616,613 | +0.07(+1.62%) |
Dec 23, 2002 | 4.350 | 4.428 | 4.147 | 4.176 | 818,530 | -0.04(-0.92%) |
Dec 20, 2002 | 4.350 | 4.495 | 4.099 | 4.215 | 1,027,792 | -0.09(-2.02%) |
Dec 19, 2002 | 4.283 | 4.524 | 4.080 | 4.302 | 826,909 | +0.01(+0.23%) |
Dec 18, 2002 | 4.505 | 4.553 | 4.167 | 4.292 | 1,153,680 | -0.48(-10.12%) |
Dec 17, 2002 | 4.834 | 5.114 | 4.631 | 4.776 | 1,308,118 | -0.14(-2.76%) |
Dec 16, 2002 | 4.940 | 4.988 | 4.805 | 4.911 | 1,158,232 | -0.03(-0.59%) |
Dec 13, 2002 | 5.211 | 5.220 | 4.921 | 4.940 | 1,079,202 | -0.41(-7.59%) |
Dec 12, 2002 | 5.568 | 5.597 | 5.182 | 5.346 | 1,191,436 | +0.17(+3.36%) |
Dec 11, 2002 | 4.998 | 5.385 | 4.863 | 5.172 | 1,195,884 | +0.15(+3.08%) |
Dec 10, 2002 | 4.824 | 5.172 | 4.785 | 5.017 | 1,492,140 | +0.38(+8.13%) |
Dec 09, 2002 | 4.843 | 5.066 | 4.544 | 4.640 | 1,750,847 | -0.44(-8.75%) |
Dec 06, 2002 | 5.172 | 5.404 | 5.075 | 5.085 | 1,426,558 | -0.33(-6.07%) |
Dec 05, 2002 | 5.752 | 5.791 | 5.385 | 5.414 | 1,581,513 | -0.07(-1.23%) |
Dec 04, 2002 | 5.839 | 6.139 | 5.404 | 5.481 | 2,571,757 | -1.08(-16.49%) |
Dec 03, 2002 | 7.299 | 7.299 | 6.477 | 6.564 | 1,389,216 | -0.66(-9.10%) |
Dec 02, 2002 | 7.328 | 7.860 | 7.134 | 7.221 | 1,896,182 | +0.20(+2.89%) |
Nov 29, 2002 | 7.260 | 7.279 | 7.009 | 7.018 | 684,057 | +0.04(+0.55%) |
Nov 27, 2002 | 6.815 | 7.250 | 6.806 | 6.980 | 1,585,237 | +0.27(+4.03%) |
Nov 26, 2002 | 7.018 | 7.154 | 6.709 | 6.709 | 1,793,671 | -0.49(-6.85%) |
Nov 25, 2002 | 6.641 | 7.367 | 6.574 | 7.202 | 3,663,890 | +0.49(+7.36%) |
Nov 22, 2002 | 5.559 | 6.815 | 5.530 | 6.708 | 4,354,154 | +1.08(+19.23%) |
Nov 21, 2002 | 4.959 | 5.626 | 4.843 | 5.626 | 3,771,572 | +0.83(+17.34%) |
Nov 20, 2002 | 4.553 | 4.853 | 4.553 | 4.795 | 937,074 | +0.24(+5.31%) |
Nov 19, 2002 | 4.515 | 4.737 | 4.447 | 4.553 | 545,652 | -0.04(-0.84%) |
Nov 18, 2002 | 4.930 | 4.930 | 4.466 | 4.592 | 1,349,701 | -0.10(-2.06%) |
Nov 15, 2002 | 4.766 | 4.901 | 4.640 | 4.689 | 1,540,551 | -0.14(-2.81%) |
Nov 14, 2002 | 4.930 | 5.046 | 4.727 | 4.824 | 1,807,326 | +0.09(+1.84%) |
Nov 13, 2002 | 4.814 | 4.921 | 4.640 | 4.737 | 1,715,987 | -0.10(-2.00%) |
Nov 12, 2002 | 4.428 | 4.998 | 4.350 | 4.834 | 2,388,355 | +0.44(+10.13%) |
Nov 11, 2002 | 4.669 | 4.669 | 4.253 | 4.389 | 1,069,686 | -0.26(-5.61%) |
Nov 08, 2002 | 5.124 | 5.124 | 4.476 | 4.650 | 2,249,123 | -0.42(-8.21%) |
Nov 07, 2002 | 4.940 | 5.220 | 4.611 | 5.066 | 2,149,199 | +0.18(+3.76%) |
Nov 06, 2002 | 4.341 | 4.979 | 4.254 | 4.882 | 3,094,652 | +0.79(+19.39%) |
Nov 05, 2002 | 3.799 | 4.118 | 3.732 | 4.089 | 1,218,331 | +0.28(+7.36%) |
Nov 04, 2002 | 3.867 | 4.225 | 3.770 | 3.809 | 1,745,261 | +0.04(+1.03%) |
Nov 01, 2002 | 3.432 | 3.819 | 3.345 | 3.770 | 1,171,782 | +0.37(+10.80%) |
Oct 31, 2002 | 3.500 | 3.635 | 3.345 | 3.403 | 4,521,315 | +0.33(+10.69%) |
Oct 30, 2002 | 3.268 | 3.577 | 2.929 | 3.074 | 3,094,299 | -0.10(-3.05%) |
Oct 29, 2002 | 3.258 | 3.384 | 2.920 | 3.171 | 1,924,731 | -0.13(-3.81%) |
Oct 28, 2002 | 3.277 | 3.451 | 3.190 | 3.297 | 1,236,884 | +0.16(+5.25%) |
Oct 25, 2002 | 3.045 | 3.229 | 2.949 | 3.132 | 941,853 | +0.21(+7.36%) |
Oct 24, 2002 | 2.987 | 3.171 | 2.862 | 2.918 | 1,799,257 | +0.01(+0.27%) |
Oct 23, 2002 | 2.552 | 3.007 | 2.514 | 2.910 | 1,044,101 | +0.36(+14.02%) |
Oct 22, 2002 | 2.426 | 2.620 | 2.339 | 2.552 | 937,695 | -0.06(-2.22%) |
Oct 21, 2002 | 2.601 | 2.670 | 2.533 | 2.610 | 2,070,584 | +0.00(+0.00%) |
Oct 18, 2002 | 2.494 | 2.678 | 2.417 | 2.610 | 940,281 | +0.14(+5.47%) |
Oct 17, 2002 | 2.446 | 2.504 | 2.359 | 2.475 | 870,917 | +0.24(+10.82%) |
Oct 16, 2002 | 2.485 | 2.514 | 2.204 | 2.233 | 627,665 | -0.41(-15.38%) |
Oct 15, 2002 | 2.504 | 2.659 | 2.397 | 2.639 | 1,380,562 | +0.30(+12.81%) |
Oct 14, 2002 | 2.040 | 2.415 | 2.020 | 2.339 | 769,566 | +0.29(+14.15%) |
Oct 11, 2002 | 1.982 | 2.165 | 1.962 | 2.049 | 673,857 | +0.12(+6.00%) |
Oct 10, 2002 | 1.798 | 2.049 | 1.711 | 1.933 | 423,161 | +0.04(+2.04%) |
Oct 09, 2002 | 1.866 | 2.146 | 1.740 | 1.895 | 706,917 | -0.03(-1.41%) |
Oct 08, 2002 | 1.605 | 1.953 | 1.547 | 1.922 | 1,005,972 | +0.37(+23.48%) |
Oct 07, 2002 | 1.653 | 1.701 | 1.547 | 1.556 | 348,183 | -0.11(-6.40%) |
Oct 04, 2002 | 1.711 | 1.788 | 1.595 | 1.663 | 642,339 | +0.06(+3.61%) |
Oct 03, 2002 | 1.933 | 1.943 | 1.605 | 1.605 | 693,940 | -0.33(-17.00%) |
Oct 02, 2002 | 2.001 | 2.252 | 1.788 | 1.933 | 1,407,231 | -0.08(-3.89%) |