Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.84 | 13.84 | 13.65 | 13.68 | 114,290 | -0.05(-0.36%) |
Oct 30, 2003 | 13.81 | 13.81 | 13.65 | 13.73 | 220,477 | -0.11(-0.78%) |
Oct 29, 2003 | 13.58 | 13.85 | 13.43 | 13.83 | 322,794 | +0.26(+1.89%) |
Oct 28, 2003 | 13.19 | 13.58 | 13.19 | 13.58 | 282,036 | +0.43(+3.27%) |
Oct 27, 2003 | 13.02 | 13.22 | 13.02 | 13.15 | 124,207 | +0.10(+0.76%) |
Oct 24, 2003 | 12.94 | 13.13 | 12.86 | 13.05 | 349,885 | +0.06(+0.45%) |
Oct 23, 2003 | 12.58 | 13.00 | 12.45 | 12.99 | 592,253 | +0.41(+3.29%) |
Oct 22, 2003 | 13.13 | 13.13 | 12.57 | 12.58 | 352,062 | -0.60(-4.52%) |
Oct 21, 2003 | 13.39 | 13.52 | 13.16 | 13.17 | 119,369 | -0.24(-1.79%) |
Oct 20, 2003 | 13.34 | 13.41 | 13.25 | 13.41 | 103,768 | +0.14(+1.06%) |
Oct 17, 2003 | 13.43 | 13.48 | 13.23 | 13.27 | 110,782 | -0.16(-1.17%) |
Oct 16, 2003 | 13.44 | 13.44 | 13.44 | 13.43 | 143,437 | -0.05(-0.37%) |
Oct 15, 2003 | 13.54 | 13.64 | 13.35 | 13.48 | 68,453 | -0.08(-0.61%) |
Oct 14, 2003 | 13.64 | 13.64 | 13.39 | 13.56 | 130,617 | -0.02(-0.12%) |
Oct 13, 2003 | 13.19 | 13.58 | 13.23 | 13.58 | 99,293 | +0.39(+2.95%) |
Oct 10, 2003 | 13.31 | 13.38 | 13.17 | 13.19 | 139,325 | -0.15(-1.12%) |
Oct 09, 2003 | 13.62 | 13.63 | 13.23 | 13.34 | 248,052 | -0.19(-1.41%) |
Oct 08, 2003 | 13.34 | 13.55 | 13.34 | 13.53 | 429,707 | +0.18(+1.36%) |
Oct 07, 2003 | 12.88 | 13.35 | 12.86 | 13.35 | 475,907 | +0.46(+3.59%) |
Oct 06, 2003 | 12.60 | 12.88 | 12.60 | 12.88 | 128,077 | +0.28(+2.23%) |
Oct 03, 2003 | 12.20 | 12.60 | 12.11 | 12.60 | 356,053 | +0.53(+4.38%) |
Oct 02, 2003 | 12.06 | 12.21 | 12.01 | 12.07 | 180,324 | -0.25(-2.01%) |
Oct 01, 2003 | 12.09 | 12.32 | 12.08 | 12.32 | 243,819 | +0.24(+1.98%) |
Sep 30, 2003 | 12.11 | 12.25 | 11.95 | 12.08 | 297,396 | -0.01(-0.07%) |
Sep 29, 2003 | 12.34 | 12.34 | 12.03 | 12.09 | 306,104 | -0.22(-1.81%) |
Sep 26, 2003 | 12.44 | 12.58 | 12.31 | 12.31 | 108,122 | -0.17(-1.39%) |
Sep 25, 2003 | 13.05 | 13.05 | 12.49 | 12.49 | 138,115 | -0.54(-4.13%) |
Sep 24, 2003 | 13.29 | 13.29 | 12.91 | 13.02 | 92,036 | -0.18(-1.38%) |
Sep 23, 2003 | 13.39 | 13.26 | 12.92 | 13.20 | 81,877 | -0.19(-1.42%) |
Sep 22, 2003 | 13.20 | 13.39 | 13.12 | 13.39 | 249,503 | +0.26(+2.01%) |
Sep 19, 2003 | 13.07 | 13.18 | 12.94 | 13.13 | 111,024 | +0.02(+0.19%) |
Sep 18, 2003 | 12.92 | 13.11 | 12.88 | 13.11 | 105,098 | +0.19(+1.47%) |
Sep 17, 2003 | 13.11 | 13.12 | 12.82 | 12.92 | 94,576 | -0.12(-0.95%) |
Sep 16, 2003 | 12.79 | 13.06 | 12.71 | 13.04 | 138,599 | +0.21(+1.61%) |
Sep 15, 2003 | 12.98 | 13.15 | 12.73 | 12.83 | 174,277 | -0.15(-1.15%) |
Sep 12, 2003 | 12.88 | 12.98 | 12.52 | 12.98 | 324,971 | +0.09(+0.71%) |
Sep 11, 2003 | 12.67 | 12.89 | 12.59 | 12.89 | 102,196 | +0.22(+1.76%) |
Sep 10, 2003 | 13.06 | 13.08 | 12.53 | 12.67 | 276,473 | -0.40(-3.04%) |
Sep 09, 2003 | 13.27 | 13.31 | 12.94 | 13.06 | 291,228 | -0.33(-2.47%) |
Sep 08, 2003 | 13.31 | 13.68 | 13.30 | 13.39 | 173,310 | -0.04(-0.31%) |
Sep 05, 2003 | 13.35 | 13.44 | 13.15 | 13.44 | 149,242 | +0.07(+0.50%) |
Sep 04, 2003 | 13.30 | 13.42 | 13.15 | 13.37 | 133,157 | +0.11(+0.81%) |
Sep 03, 2003 | 13.23 | 13.45 | 13.19 | 13.26 | 156,257 | -0.03(-0.25%) |
Sep 02, 2003 | 13.23 | 13.36 | 13.02 | 13.30 | 129,528 | -0.07(-0.50%) |
Aug 29, 2003 | 13.15 | 13.51 | 13.05 | 13.36 | 152,991 | +0.18(+1.38%) |
Aug 28, 2003 | 12.77 | 13.19 | 12.77 | 13.18 | 164,118 | +0.45(+3.51%) |
Aug 27, 2003 | 12.86 | 13.06 | 12.61 | 12.73 | 141,502 | -0.26(-1.97%) |
Aug 26, 2003 | 13.15 | 13.21 | 12.73 | 12.99 | 141,139 | -0.18(-1.38%) |
Aug 25, 2003 | 13.11 | 13.21 | 12.98 | 13.17 | 125,779 | +0.02(+0.19%) |
Aug 22, 2003 | 13.48 | 13.48 | 13.03 | 13.15 | 195,684 | -0.27(-2.03%) |
Aug 21, 2003 | 13.28 | 13.42 | 13.23 | 13.42 | 169,439 | +0.15(+1.12%) |
Aug 20, 2003 | 13.31 | 13.35 | 13.16 | 13.27 | 150,935 | -0.13(-0.99%) |
Aug 19, 2003 | 13.06 | 13.40 | 13.06 | 13.40 | 416,645 | +0.27(+2.08%) |
Aug 18, 2003 | 12.98 | 13.15 | 12.73 | 13.13 | 113,201 | +0.15(+1.15%) |
Aug 15, 2003 | 13.02 | 13.23 | 12.94 | 12.98 | 95,786 | -0.04(-0.32%) |
Aug 14, 2003 | 12.98 | 13.06 | 12.83 | 13.02 | 178,510 | +0.00(+0.00%) |
Aug 13, 2003 | 12.90 | 13.02 | 12.82 | 13.02 | 110,903 | +0.18(+1.42%) |
Aug 12, 2003 | 12.61 | 12.97 | 12.57 | 12.84 | 154,684 | +0.36(+2.85%) |
Aug 11, 2003 | 12.69 | 12.77 | 12.34 | 12.49 | 136,664 | -0.21(-1.63%) |
Aug 08, 2003 | 12.65 | 12.71 | 12.46 | 12.69 | 96,874 | +0.20(+1.59%) |
Aug 07, 2003 | 12.40 | 12.58 | 12.40 | 12.49 | 325,697 | +0.17(+1.41%) |
Aug 06, 2003 | 12.69 | 12.73 | 12.32 | 12.32 | 118,281 | -0.37(-2.93%) |
Aug 05, 2003 | 12.61 | 12.97 | 12.58 | 12.69 | 176,091 | +0.12(+0.99%) |
Aug 04, 2003 | 12.94 | 12.95 | 12.57 | 12.57 | 179,236 | -0.42(-3.25%) |
Aug 01, 2003 | 13.19 | 13.25 | 12.62 | 12.99 | 323,641 | -0.20(-1.50%) |
Jul 31, 2003 | 12.88 | 13.22 | 12.88 | 13.19 | 319,166 | +0.35(+2.70%) |
Jul 30, 2003 | 12.96 | 12.97 | 12.59 | 12.84 | 278,408 | -0.13(-1.02%) |
Jul 29, 2003 | 13.22 | 13.23 | 12.75 | 12.97 | 244,423 | -0.23(-1.75%) |
Jul 28, 2003 | 12.90 | 13.22 | 12.87 | 13.20 | 175,728 | +0.37(+2.90%) |
Jul 25, 2003 | 13.01 | 13.09 | 12.63 | 12.83 | 330,897 | -0.18(-1.40%) |
Jul 24, 2003 | 12.73 | 13.48 | 12.68 | 13.01 | 525,856 | +0.26(+2.01%) |
Jul 23, 2003 | 11.33 | 12.76 | 11.31 | 12.76 | 881,788 | +1.93(+17.88%) |
Jul 22, 2003 | 10.60 | 10.82 | 10.31 | 10.82 | 951,088 | +0.22(+2.11%) |
Jul 21, 2003 | 10.87 | 10.91 | 10.58 | 10.60 | 301,629 | -0.36(-3.25%) |
Jul 18, 2003 | 11.05 | 11.10 | 10.86 | 10.96 | 138,478 | -0.01(-0.07%) |
Jul 17, 2003 | 10.96 | 11.01 | 10.75 | 10.96 | 253,494 | -0.01(-0.08%) |
Jul 16, 2003 | 11.05 | 11.08 | 10.91 | 10.97 | 231,120 | +0.00(+0.00%) |
Jul 15, 2003 | 11.04 | 11.04 | 10.78 | 10.97 | 201,973 | -0.13(-1.19%) |
Jul 14, 2003 | 11.01 | 11.30 | 11.01 | 11.10 | 360,286 | +0.09(+0.83%) |
Jul 11, 2003 | 10.88 | 11.03 | 10.80 | 11.01 | 234,143 | +0.13(+1.22%) |
Jul 10, 2003 | 11.29 | 11.29 | 10.79 | 10.88 | 293,647 | -0.49(-4.29%) |
Jul 09, 2003 | 11.16 | 11.37 | 11.15 | 11.37 | 318,561 | +0.21(+1.85%) |
Jul 08, 2003 | 11.10 | 11.16 | 10.96 | 11.16 | 119,007 | +0.07(+0.60%) |
Jul 07, 2003 | 11.16 | 11.16 | 10.94 | 11.10 | 163,513 | +0.10(+0.90%) |
Jul 03, 2003 | 11.00 | 11.08 | 10.85 | 11.00 | 77,765 | -0.08(-0.75%) |
Jul 02, 2003 | 10.57 | 11.11 | 10.57 | 11.08 | 211,527 | +0.51(+4.85%) |
Jul 01, 2003 | 10.62 | 10.74 | 10.42 | 10.57 | 226,403 | -0.07(-0.70%) |
Jun 30, 2003 | 10.87 | 10.96 | 10.64 | 10.64 | 180,929 | -0.26(-2.43%) |
Jun 27, 2003 | 11.00 | 11.13 | 10.80 | 10.91 | 146,823 | -0.17(-1.57%) |
Jun 26, 2003 | 11.00 | 11.15 | 10.72 | 11.08 | 174,156 | +0.36(+3.39%) |
Jun 25, 2003 | 10.71 | 10.73 | 10.56 | 10.72 | 259,662 | -0.04(-0.38%) |
Jun 24, 2003 | 10.60 | 10.77 | 10.52 | 10.76 | 132,068 | +0.17(+1.56%) |
Jun 23, 2003 | 10.83 | 10.85 | 10.39 | 10.59 | 291,349 | -0.21(-1.92%) |
Jun 20, 2003 | 11.00 | 11.00 | 10.54 | 10.80 | 721,782 | -0.20(-1.80%) |
Jun 19, 2003 | 11.24 | 11.25 | 10.99 | 11.00 | 254,462 | -0.06(-0.52%) |
Jun 18, 2003 | 11.05 | 11.10 | 10.88 | 11.05 | 501,063 | +0.01(+0.08%) |
Jun 17, 2003 | 11.37 | 11.37 | 10.87 | 11.05 | 786,365 | -0.86(-7.22%) |
Jun 16, 2003 | 11.77 | 11.91 | 11.64 | 11.91 | 172,463 | +0.13(+1.12%) |
Jun 13, 2003 | 11.99 | 12.40 | 11.73 | 11.77 | 121,667 | -0.30(-2.47%) |
Jun 12, 2003 | 12.07 | 12.20 | 11.89 | 12.07 | 99,535 | +0.00(+0.00%) |
Jun 11, 2003 | 11.87 | 12.07 | 11.78 | 12.07 | 84,417 | +0.27(+2.31%) |
Jun 10, 2003 | 11.68 | 11.80 | 11.66 | 11.80 | 66,880 | +0.16(+1.35%) |
Jun 09, 2003 | 11.82 | 11.97 | 11.64 | 11.64 | 112,597 | -0.21(-1.81%) |
Jun 06, 2003 | 12.04 | 12.17 | 11.83 | 11.86 | 134,971 | +0.15(+1.27%) |
Jun 05, 2003 | 12.17 | 12.17 | 11.71 | 11.71 | 131,101 | -0.46(-3.80%) |
Jun 04, 2003 | 11.74 | 12.20 | 11.74 | 12.17 | 107,880 | +0.48(+4.10%) |
Jun 03, 2003 | 11.78 | 11.82 | 11.58 | 11.69 | 90,585 | -0.13(-1.12%) |
Jun 02, 2003 | 11.85 | 12.03 | 11.74 | 11.82 | 138,720 | -0.02(-0.21%) |
May 30, 2003 | 11.64 | 11.85 | 11.62 | 11.85 | 225,556 | +0.19(+1.63%) |
May 29, 2003 | 11.45 | 11.66 | 11.40 | 11.66 | 266,556 | +0.29(+2.55%) |
May 28, 2003 | 11.40 | 11.40 | 11.14 | 11.37 | 201,852 | -0.03(-0.29%) |
May 27, 2003 | 11.45 | 11.45 | 11.16 | 11.40 | 94,213 | +0.01(+0.07%) |
May 23, 2003 | 11.10 | 11.45 | 11.10 | 11.39 | 164,481 | +0.25(+2.23%) |
May 22, 2003 | 11.20 | 11.29 | 11.04 | 11.15 | 210,681 | -0.19(-1.68%) |
May 21, 2003 | 11.24 | 11.34 | 11.16 | 11.34 | 64,462 | +0.10(+0.88%) |
May 20, 2003 | 11.53 | 11.54 | 11.05 | 11.24 | 208,625 | -0.30(-2.58%) |
May 19, 2003 | 11.54 | 11.71 | 11.02 | 11.53 | 190,967 | +0.00(+0.00%) |
May 16, 2003 | 12.03 | 12.07 | 11.53 | 11.53 | 204,996 | -0.59(-4.84%) |
May 15, 2003 | 12.15 | 12.29 | 12.07 | 12.12 | 138,841 | +0.21(+1.81%) |
May 14, 2003 | 11.91 | 11.95 | 11.74 | 11.91 | 131,947 | -0.02(-0.14%) |
May 13, 2003 | 12.11 | 12.11 | 11.76 | 11.92 | 161,457 | -0.23(-1.90%) |
May 12, 2003 | 12.08 | 12.15 | 11.96 | 12.15 | 141,018 | +0.04(+0.34%) |
May 09, 2003 | 11.97 | 12.14 | 11.91 | 12.11 | 137,994 | +0.22(+1.88%) |
May 08, 2003 | 12.05 | 12.05 | 11.82 | 11.89 | 76,556 | -0.16(-1.30%) |
May 07, 2003 | 12.18 | 12.18 | 11.90 | 12.05 | 208,020 | -0.21(-1.75%) |
May 06, 2003 | 12.24 | 12.32 | 12.07 | 12.26 | 268,612 | +0.02(+0.20%) |
May 05, 2003 | 12.51 | 12.60 | 12.10 | 12.24 | 180,445 | -0.31(-2.50%) |
May 02, 2003 | 12.11 | 12.55 | 12.11 | 12.55 | 243,456 | +0.40(+3.27%) |
May 01, 2003 | 12.20 | 12.22 | 12.01 | 12.15 | 131,343 | -0.13(-1.08%) |
Apr 30, 2003 | 12.22 | 12.53 | 12.06 | 12.29 | 198,949 | +0.06(+0.47%) |
Apr 29, 2003 | 12.05 | 12.37 | 12.03 | 12.23 | 203,424 | +0.18(+1.51%) |
Apr 28, 2003 | 11.95 | 12.30 | 11.95 | 12.05 | 244,544 | +0.04(+0.34%) |
Apr 25, 2003 | 12.26 | 12.53 | 12.01 | 12.01 | 240,432 | -0.26(-2.09%) |
Apr 24, 2003 | 11.96 | 12.27 | 11.91 | 12.26 | 308,886 | +0.22(+1.85%) |
Apr 23, 2003 | 12.11 | 12.12 | 11.85 | 12.04 | 265,588 | -0.10(-0.82%) |
Apr 22, 2003 | 11.98 | 12.15 | 11.87 | 12.14 | 227,733 | +0.16(+1.31%) |
Apr 21, 2003 | 12.15 | 12.17 | 11.91 | 11.98 | 241,763 | -0.17(-1.43%) |
Apr 17, 2003 | 12.07 | 12.18 | 11.99 | 12.15 | 215,881 | +0.20(+1.66%) |
Apr 16, 2003 | 11.98 | 12.03 | 11.82 | 11.96 | 222,654 | -0.02(-0.21%) |
Apr 15, 2003 | 11.92 | 11.98 | 11.77 | 11.98 | 220,961 | -0.01(-0.07%) |
Apr 14, 2003 | 12.01 | 12.07 | 11.92 | 11.99 | 217,816 | +0.01(+0.07%) |
Apr 11, 2003 | 12.09 | 12.11 | 11.95 | 11.98 | 157,950 | -0.02(-0.21%) |
Apr 10, 2003 | 12.06 | 12.15 | 11.96 | 12.01 | 512,068 | -0.07(-0.55%) |
Apr 09, 2003 | 12.00 | 12.25 | 11.91 | 12.07 | 173,310 | +0.04(+0.34%) |
Apr 08, 2003 | 12.34 | 12.37 | 11.95 | 12.03 | 277,924 | -0.34(-2.74%) |
Apr 07, 2003 | 12.32 | 12.39 | 12.24 | 12.37 | 170,649 | +0.31(+2.54%) |
Apr 04, 2003 | 12.18 | 12.23 | 12.00 | 12.06 | 140,413 | -0.09(-0.75%) |
Apr 03, 2003 | 12.39 | 12.40 | 12.04 | 12.15 | 169,802 | -0.21(-1.67%) |
Apr 02, 2003 | 12.15 | 12.39 | 12.15 | 12.36 | 203,666 | +0.29(+2.40%) |
Apr 01, 2003 | 11.91 | 12.07 | 11.76 | 12.07 | 220,477 | +0.17(+1.39%) |
Mar 31, 2003 | 11.91 | 11.91 | 11.37 | 11.91 | 171,253 | -0.03(-0.28%) |
Mar 28, 2003 | 11.93 | 12.06 | 11.66 | 11.94 | 200,038 | +0.01(+0.07%) |
Mar 27, 2003 | 11.74 | 11.94 | 11.66 | 11.93 | 389,433 | +0.22(+1.91%) |
Mar 26, 2003 | 12.12 | 12.12 | 11.66 | 11.71 | 469,739 | -0.58(-4.71%) |
Mar 25, 2003 | 12.15 | 12.32 | 12.01 | 12.29 | 222,170 | +0.09(+0.75%) |
Mar 24, 2003 | 12.40 | 12.40 | 12.06 | 12.20 | 191,209 | -0.21(-1.67%) |
Mar 21, 2003 | 12.01 | 12.40 | 11.89 | 12.40 | 569,637 | +0.40(+3.31%) |
Mar 20, 2003 | 11.99 | 12.04 | 11.70 | 12.01 | 173,430 | -0.07(-0.55%) |
Mar 19, 2003 | 12.09 | 12.09 | 11.94 | 12.07 | 215,035 | -0.04(-0.34%) |
Mar 18, 2003 | 12.34 | 12.35 | 12.05 | 12.11 | 616,078 | -0.26(-2.14%) |
Mar 17, 2003 | 11.58 | 12.39 | 11.58 | 12.38 | 253,252 | +0.73(+6.25%) |
Mar 14, 2003 | 11.62 | 11.77 | 11.53 | 11.65 | 128,319 | +0.11(+0.93%) |
Mar 13, 2003 | 11.29 | 11.58 | 11.29 | 11.54 | 323,641 | +0.29(+2.57%) |
Mar 12, 2003 | 11.25 | 11.33 | 11.08 | 11.25 | 137,027 | +0.01(+0.07%) |
Mar 11, 2003 | 10.91 | 11.37 | 10.91 | 11.25 | 192,660 | +0.40(+3.66%) |
Mar 10, 2003 | 11.08 | 11.10 | 10.84 | 10.85 | 193,023 | -0.23(-2.09%) |
Mar 07, 2003 | 10.91 | 11.38 | 10.90 | 11.08 | 331,623 | +0.07(+0.60%) |
Mar 06, 2003 | 11.00 | 11.20 | 10.97 | 11.01 | 591,406 | -0.07(-0.67%) |
Mar 05, 2003 | 11.12 | 11.15 | 10.99 | 11.09 | 107,154 | -0.01(-0.07%) |
Mar 04, 2003 | 11.04 | 11.17 | 10.98 | 11.10 | 1,192,247 | +0.11(+0.98%) |
Mar 03, 2003 | 11.06 | 11.20 | 10.89 | 10.99 | 179,115 | -0.06(-0.52%) |
Feb 28, 2003 | 10.91 | 11.10 | 10.91 | 11.05 | 169,197 | +0.11(+0.98%) |
Feb 27, 2003 | 10.62 | 10.94 | 10.58 | 10.94 | 302,838 | +0.25(+2.32%) |
Feb 26, 2003 | 10.65 | 10.82 | 10.60 | 10.69 | 136,906 | -0.06(-0.54%) |
Feb 25, 2003 | 10.56 | 10.86 | 10.44 | 10.75 | 463,933 | +0.23(+2.20%) |
Feb 24, 2003 | 10.54 | 10.64 | 10.46 | 10.52 | 174,398 | -0.03(-0.31%) |
Feb 21, 2003 | 10.53 | 10.91 | 10.45 | 10.55 | 128,924 | +0.09(+0.87%) |
Feb 20, 2003 | 10.62 | 10.63 | 10.36 | 10.46 | 172,100 | -0.19(-1.79%) |
Feb 19, 2003 | 10.46 | 10.75 | 10.42 | 10.65 | 183,711 | +0.15(+1.42%) |
Feb 18, 2003 | 10.38 | 10.74 | 10.29 | 10.50 | 177,784 | +0.15(+1.44%) |
Feb 14, 2003 | 10.37 | 10.63 | 10.34 | 10.35 | 120,579 | -0.09(-0.87%) |
Feb 13, 2003 | 10.34 | 10.58 | 10.34 | 10.44 | 153,838 | +0.09(+0.88%) |
Feb 12, 2003 | 10.25 | 10.51 | 10.25 | 10.35 | 128,561 | +0.07(+0.72%) |
Feb 11, 2003 | 10.10 | 10.29 | 10.10 | 10.28 | 121,304 | +0.17(+1.72%) |
Feb 10, 2003 | 9.963 | 10.11 | 9.939 | 10.10 | 155,047 | +0.14(+1.41%) |
Feb 07, 2003 | 10.25 | 10.30 | 9.963 | 9.963 | 143,316 | -0.26(-2.51%) |
Feb 06, 2003 | 10.71 | 10.71 | 9.839 | 10.22 | 655,989 | -0.53(-4.92%) |
Feb 05, 2003 | 10.50 | 10.85 | 10.50 | 10.75 | 156,620 | +0.21(+2.04%) |
Feb 04, 2003 | 10.64 | 10.64 | 10.25 | 10.53 | 244,182 | -0.09(-0.86%) |
Feb 03, 2003 | 10.71 | 10.82 | 10.50 | 10.62 | 176,817 | +0.03(+0.31%) |
Jan 31, 2003 | 10.00 | 10.69 | 9.922 | 10.59 | 305,862 | +0.59(+5.87%) |
Jan 30, 2003 | 10.20 | 10.24 | 9.930 | 10.00 | 135,213 | -0.12(-1.22%) |
Jan 29, 2003 | 10.06 | 10.25 | 9.839 | 10.13 | 247,931 | +0.11(+1.07%) |
Jan 28, 2003 | 10.10 | 10.21 | 9.839 | 10.02 | 113,927 | -0.03(-0.33%) |
Jan 27, 2003 | 10.32 | 10.32 | 10.00 | 10.05 | 209,350 | -0.29(-2.80%) |
Jan 24, 2003 | 10.50 | 10.51 | 10.29 | 10.34 | 125,416 | -0.17(-1.57%) |
Jan 23, 2003 | 10.36 | 10.62 | 10.19 | 10.51 | 85,747 | +0.17(+1.68%) |
Jan 22, 2003 | 10.38 | 10.58 | 10.09 | 10.34 | 145,735 | -0.06(-0.56%) |
Jan 21, 2003 | 10.54 | 10.73 | 10.39 | 10.39 | 203,182 | -0.15(-1.41%) |
Jan 17, 2003 | 10.84 | 10.84 | 10.51 | 10.54 | 75,346 | -0.31(-2.89%) |
Jan 16, 2003 | 10.79 | 10.91 | 10.77 | 10.86 | 186,613 | +0.07(+0.61%) |
Jan 15, 2003 | 10.72 | 10.79 | 10.50 | 10.79 | 216,002 | +0.02(+0.23%) |
Jan 14, 2003 | 10.82 | 10.85 | 10.52 | 10.77 | 333,921 | -0.05(-0.46%) |
Jan 13, 2003 | 10.79 | 10.93 | 10.79 | 10.82 | 434,544 | +0.06(+0.54%) |
Jan 10, 2003 | 10.75 | 10.82 | 10.70 | 10.76 | 188,548 | +0.01(+0.08%) |
Jan 09, 2003 | 10.58 | 10.81 | 10.58 | 10.75 | 161,457 | +0.17(+1.56%) |
Jan 08, 2003 | 10.67 | 10.76 | 10.58 | 10.58 | 97,600 | -0.14(-1.31%) |
Jan 07, 2003 | 10.94 | 10.96 | 10.63 | 10.72 | 155,410 | -0.25(-2.26%) |
Jan 06, 2003 | 10.96 | 11.10 | 10.91 | 10.97 | 187,702 | -0.01(-0.08%) |
Jan 03, 2003 | 11.42 | 11.42 | 10.88 | 10.98 | 254,945 | -0.43(-3.77%) |
Jan 02, 2003 | 10.58 | 12.12 | 10.54 | 11.41 | 1,082,794 | +1.03(+9.96%) |
Dec 31, 2002 | 10.46 | 10.71 | 10.29 | 10.38 | 119,611 | -0.02(-0.16%) |
Dec 30, 2002 | 10.78 | 10.78 | 10.17 | 10.39 | 230,394 | -0.39(-3.60%) |
Dec 27, 2002 | 10.92 | 10.92 | 10.67 | 10.78 | 77,765 | -0.15(-1.36%) |
Dec 26, 2002 | 10.67 | 11.01 | 10.67 | 10.93 | 95,060 | +0.30(+2.80%) |
Dec 24, 2002 | 10.42 | 10.70 | 10.42 | 10.63 | 65,792 | +0.14(+1.34%) |
Dec 23, 2002 | 10.62 | 10.62 | 10.24 | 10.49 | 245,996 | -0.13(-1.25%) |
Dec 20, 2002 | 10.83 | 10.84 | 10.52 | 10.62 | 245,996 | -0.04(-0.39%) |
Dec 19, 2002 | 10.54 | 10.70 | 10.51 | 10.67 | 109,210 | +0.10(+0.94%) |
Dec 18, 2002 | 10.96 | 10.96 | 10.40 | 10.57 | 236,683 | -0.47(-4.27%) |
Dec 17, 2002 | 10.96 | 11.16 | 10.87 | 11.04 | 168,714 | +0.16(+1.44%) |
Dec 16, 2002 | 10.79 | 11.04 | 10.73 | 10.88 | 221,686 | +0.13(+1.23%) |
Dec 13, 2002 | 11.37 | 11.37 | 10.75 | 10.75 | 271,394 | -0.68(-5.93%) |
Dec 12, 2002 | 11.04 | 11.46 | 10.99 | 11.43 | 139,446 | +0.36(+3.21%) |
Dec 11, 2002 | 11.38 | 11.38 | 10.87 | 11.07 | 196,530 | -0.38(-3.32%) |
Dec 10, 2002 | 11.25 | 11.48 | 11.18 | 11.45 | 164,239 | +0.25(+2.21%) |
Dec 09, 2002 | 11.31 | 11.33 | 10.92 | 11.20 | 239,344 | -0.12(-1.09%) |
Dec 06, 2002 | 11.23 | 11.33 | 11.12 | 11.33 | 77,402 | +0.02(+0.22%) |
Dec 05, 2002 | 11.46 | 11.46 | 10.99 | 11.30 | 99,656 | -0.11(-0.94%) |
Dec 04, 2002 | 11.58 | 11.70 | 11.25 | 11.41 | 186,008 | -0.21(-1.78%) |
Dec 03, 2002 | 11.99 | 11.99 | 11.50 | 11.62 | 167,625 | -0.34(-2.84%) |
Dec 02, 2002 | 11.77 | 12.29 | 11.77 | 11.96 | 329,204 | +0.21(+1.83%) |
Nov 29, 2002 | 12.28 | 12.32 | 11.74 | 11.74 | 90,101 | -0.50(-4.05%) |
Nov 27, 2002 | 11.60 | 12.39 | 11.58 | 12.24 | 167,625 | +0.71(+6.17%) |
Nov 26, 2002 | 11.78 | 11.85 | 11.42 | 11.53 | 141,623 | -0.32(-2.72%) |
Nov 25, 2002 | 11.66 | 11.91 | 11.49 | 11.85 | 132,068 | +0.15(+1.27%) |
Nov 22, 2002 | 12.14 | 12.14 | 11.66 | 11.70 | 139,325 | -0.45(-3.74%) |
Nov 21, 2002 | 11.57 | 12.15 | 11.50 | 12.15 | 388,345 | +0.59(+5.08%) |
Nov 20, 2002 | 11.53 | 11.68 | 11.16 | 11.57 | 169,681 | +0.02(+0.21%) |
Nov 19, 2002 | 11.60 | 11.66 | 11.42 | 11.54 | 121,909 | -0.08(-0.71%) |
Nov 18, 2002 | 12.00 | 12.07 | 11.60 | 11.63 | 461,998 | -0.36(-3.03%) |
Nov 15, 2002 | 11.43 | 12.06 | 11.39 | 11.99 | 347,466 | +0.69(+6.07%) |
Nov 14, 2002 | 11.12 | 11.34 | 10.89 | 11.30 | 939,478 | +0.34(+3.09%) |
Nov 13, 2002 | 10.85 | 11.14 | 10.62 | 10.96 | 422,692 | +0.14(+1.30%) |
Nov 12, 2002 | 10.81 | 11.02 | 10.67 | 10.82 | 337,307 | +0.10(+0.93%) |
Nov 11, 2002 | 10.96 | 10.96 | 10.59 | 10.72 | 244,182 | +0.02(+0.15%) |
Nov 08, 2002 | 10.75 | 10.96 | 10.70 | 10.71 | 123,602 | -0.08(-0.77%) |
Nov 07, 2002 | 10.77 | 10.89 | 10.48 | 10.79 | 220,356 | -0.04(-0.38%) |
Nov 06, 2002 | 10.81 | 11.20 | 10.60 | 10.83 | 372,985 | -0.02(-0.15%) |
Nov 05, 2002 | 10.65 | 10.85 | 10.42 | 10.85 | 905,130 | +0.26(+2.42%) |
Nov 04, 2002 | 10.79 | 10.85 | 10.46 | 10.59 | 256,518 | -0.15(-1.39%) |