Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.39 | 15.54 | 15.32 | 15.37 | 223,145 | +0.00(+0.00%) |
Oct 30, 2003 | 15.41 | 15.49 | 15.33 | 15.37 | 463,375 | -0.04(-0.26%) |
Oct 29, 2003 | 15.27 | 15.41 | 15.11 | 15.41 | 455,692 | +0.12(+0.80%) |
Oct 28, 2003 | 15.27 | 15.28 | 15.16 | 15.28 | 309,232 | +0.08(+0.50%) |
Oct 27, 2003 | 15.05 | 15.31 | 14.96 | 15.21 | 404,197 | +0.22(+1.44%) |
Oct 24, 2003 | 15.10 | 15.10 | 14.88 | 14.99 | 467,621 | -0.15(-1.00%) |
Oct 23, 2003 | 14.96 | 15.25 | 14.94 | 15.14 | 821,423 | +0.08(+0.53%) |
Oct 22, 2003 | 15.47 | 15.56 | 14.96 | 15.06 | 968,669 | -0.42(-2.74%) |
Oct 21, 2003 | 15.73 | 15.73 | 15.21 | 15.49 | 865,240 | -0.38(-2.43%) |
Oct 20, 2003 | 15.91 | 16.04 | 15.76 | 15.87 | 493,063 | +0.05(+0.33%) |
Oct 17, 2003 | 15.98 | 16.03 | 15.70 | 15.82 | 406,573 | -0.04(-0.22%) |
Oct 16, 2003 | 15.75 | 15.88 | 15.65 | 15.86 | 223,520 | +0.11(+0.70%) |
Oct 15, 2003 | 15.94 | 16.01 | 15.72 | 15.75 | 441,986 | -0.16(-0.99%) |
Oct 14, 2003 | 15.82 | 15.92 | 15.71 | 15.90 | 375,622 | +0.05(+0.29%) |
Oct 13, 2003 | 15.71 | 15.86 | 15.62 | 15.86 | 429,233 | +0.21(+1.34%) |
Oct 10, 2003 | 15.60 | 15.68 | 15.47 | 15.65 | 383,590 | +0.07(+0.45%) |
Oct 09, 2003 | 15.59 | 15.68 | 15.47 | 15.58 | 398,496 | +0.09(+0.56%) |
Oct 08, 2003 | 15.54 | 15.61 | 15.45 | 15.49 | 526,096 | +0.00(+0.00%) |
Oct 07, 2003 | 15.41 | 15.52 | 15.38 | 15.49 | 767,905 | +0.03(+0.19%) |
Oct 06, 2003 | 15.14 | 15.51 | 15.14 | 15.46 | 750,745 | +0.24(+1.57%) |
Oct 03, 2003 | 14.94 | 15.22 | 14.92 | 15.22 | 581,631 | +0.30(+2.03%) |
Oct 02, 2003 | 14.98 | 14.98 | 14.72 | 14.92 | 428,550 | -0.07(-0.47%) |
Oct 01, 2003 | 14.75 | 15.00 | 14.50 | 14.99 | 558,811 | +0.29(+1.94%) |
Sep 30, 2003 | 14.71 | 14.76 | 14.64 | 14.70 | 713,092 | +0.04(+0.24%) |
Sep 29, 2003 | 14.72 | 14.81 | 14.64 | 14.67 | 613,516 | -0.10(-0.67%) |
Sep 26, 2003 | 14.80 | 14.82 | 14.60 | 14.77 | 521,473 | -0.02(-0.16%) |
Sep 25, 2003 | 14.85 | 14.99 | 14.79 | 14.79 | 480,249 | -0.10(-0.67%) |
Sep 24, 2003 | 15.05 | 15.05 | 14.88 | 14.89 | 361,501 | -0.15(-0.97%) |
Sep 23, 2003 | 15.01 | 15.05 | 14.98 | 15.03 | 520,265 | +0.07(+0.47%) |
Sep 22, 2003 | 15.16 | 15.16 | 14.92 | 14.96 | 367,883 | -0.27(-1.76%) |
Sep 19, 2003 | 15.07 | 15.24 | 14.99 | 15.23 | 531,090 | +0.15(+1.01%) |
Sep 18, 2003 | 14.86 | 15.12 | 14.77 | 15.08 | 548,980 | +0.27(+1.85%) |
Sep 17, 2003 | 14.88 | 14.88 | 14.79 | 14.81 | 295,580 | +0.00(+0.00%) |
Sep 16, 2003 | 14.88 | 14.97 | 14.81 | 14.81 | 444,067 | -0.13(-0.90%) |
Sep 15, 2003 | 14.81 | 14.99 | 14.79 | 14.94 | 564,128 | +0.16(+1.07%) |
Sep 12, 2003 | 14.76 | 14.85 | 14.61 | 14.78 | 647,265 | +0.01(+0.04%) |
Sep 11, 2003 | 14.75 | 14.84 | 14.64 | 14.78 | 396,141 | +0.08(+0.52%) |
Sep 10, 2003 | 15.37 | 15.43 | 14.60 | 14.70 | 903,188 | -0.68(-4.44%) |
Sep 09, 2003 | 15.51 | 15.54 | 15.19 | 15.38 | 566,014 | -0.01(-0.08%) |
Sep 08, 2003 | 15.31 | 15.48 | 15.28 | 15.40 | 511,675 | +0.11(+0.69%) |
Sep 05, 2003 | 15.23 | 15.35 | 15.17 | 15.29 | 690,633 | +0.00(+0.00%) |
Sep 04, 2003 | 15.46 | 15.49 | 15.07 | 15.29 | 777,883 | -0.12(-0.76%) |
Sep 03, 2003 | 15.17 | 15.57 | 15.11 | 15.41 | 755,771 | +0.18(+1.15%) |
Sep 02, 2003 | 14.75 | 15.24 | 14.67 | 15.23 | 645,893 | +0.44(+2.96%) |
Aug 29, 2003 | 14.57 | 14.79 | 14.45 | 14.79 | 326,889 | +0.27(+1.84%) |
Aug 28, 2003 | 14.47 | 14.58 | 14.37 | 14.53 | 160,959 | +0.06(+0.41%) |
Aug 27, 2003 | 14.51 | 14.51 | 14.41 | 14.47 | 274,093 | -0.02(-0.16%) |
Aug 26, 2003 | 14.49 | 14.54 | 14.33 | 14.49 | 364,086 | -0.05(-0.32%) |
Aug 25, 2003 | 14.47 | 14.54 | 14.39 | 14.54 | 310,605 | +0.08(+0.57%) |
Aug 22, 2003 | 14.44 | 14.61 | 14.34 | 14.46 | 755,428 | -0.04(-0.24%) |
Aug 21, 2003 | 14.35 | 14.56 | 14.26 | 14.49 | 678,462 | +0.21(+1.47%) |
Aug 20, 2003 | 14.06 | 14.31 | 14.03 | 14.28 | 528,817 | +0.16(+1.12%) |
Aug 19, 2003 | 14.21 | 14.21 | 14.00 | 14.12 | 486,306 | -0.02(-0.16%) |
Aug 18, 2003 | 14.05 | 14.19 | 14.02 | 14.15 | 430,424 | +0.09(+0.62%) |
Aug 15, 2003 | 14.00 | 14.19 | 13.87 | 14.06 | 194,899 | +0.14(+1.01%) |
Aug 14, 2003 | 13.85 | 13.93 | 13.71 | 13.92 | 268,265 | +0.16(+1.14%) |
Aug 13, 2003 | 13.80 | 13.93 | 13.69 | 13.76 | 377,114 | -0.16(-1.13%) |
Aug 12, 2003 | 13.84 | 13.92 | 13.74 | 13.92 | 351,573 | +0.04(+0.25%) |
Aug 11, 2003 | 13.80 | 13.93 | 13.77 | 13.88 | 463,507 | +0.02(+0.17%) |
Aug 08, 2003 | 13.91 | 14.03 | 13.76 | 13.86 | 655,321 | -0.01(-0.04%) |
Aug 07, 2003 | 14.00 | 14.18 | 13.81 | 13.87 | 10,887,461 | -0.12(-0.88%) |
Aug 06, 2003 | 13.68 | 14.05 | 13.58 | 13.99 | 482,877 | +0.38(+2.83%) |
Aug 05, 2003 | 14.07 | 14.07 | 13.60 | 13.60 | 550,586 | -0.28(-2.02%) |
Aug 04, 2003 | 13.88 | 14.00 | 13.62 | 13.88 | 591,040 | -0.12(-0.83%) |
Aug 01, 2003 | 14.03 | 14.12 | 13.72 | 14.00 | 1,001,067 | -0.03(-0.21%) |
Jul 31, 2003 | 14.57 | 14.63 | 14.02 | 14.03 | 2,995,315 | -0.08(-0.58%) |
Jul 30, 2003 | 14.00 | 14.19 | 13.77 | 14.11 | 281,292 | +0.16(+1.17%) |
Jul 29, 2003 | 13.91 | 14.15 | 13.79 | 13.95 | 304,262 | +0.11(+0.76%) |
Jul 28, 2003 | 14.01 | 14.01 | 13.76 | 13.84 | 363,058 | -0.12(-0.84%) |
Jul 25, 2003 | 13.90 | 14.01 | 13.85 | 13.96 | 167,644 | +0.05(+0.33%) |
Jul 24, 2003 | 13.71 | 14.04 | 13.71 | 13.91 | 249,238 | +0.18(+1.32%) |
Jul 23, 2003 | 13.89 | 13.89 | 13.62 | 13.73 | 363,229 | -0.08(-0.59%) |
Jul 22, 2003 | 14.05 | 14.12 | 13.81 | 13.81 | 387,570 | -0.19(-1.37%) |
Jul 21, 2003 | 14.22 | 14.36 | 13.95 | 14.01 | 712,060 | -0.08(-0.58%) |
Jul 18, 2003 | 14.20 | 14.20 | 13.94 | 14.09 | 335,460 | +0.03(+0.21%) |
Jul 17, 2003 | 14.05 | 14.09 | 13.83 | 14.06 | 288,835 | -0.02(-0.12%) |
Jul 16, 2003 | 14.19 | 14.32 | 13.97 | 14.08 | 392,198 | -0.09(-0.66%) |
Jul 15, 2003 | 14.32 | 14.35 | 14.07 | 14.17 | 246,838 | -0.09(-0.65%) |
Jul 14, 2003 | 14.05 | 14.28 | 14.05 | 14.26 | 279,407 | +0.25(+1.75%) |
Jul 11, 2003 | 13.93 | 14.05 | 13.85 | 14.02 | 265,522 | +0.17(+1.22%) |
Jul 10, 2003 | 13.91 | 13.93 | 13.75 | 13.85 | 319,175 | -0.04(-0.25%) |
Jul 09, 2003 | 13.80 | 13.93 | 13.76 | 13.88 | 356,030 | +0.04(+0.30%) |
Jul 08, 2003 | 13.86 | 13.87 | 13.71 | 13.84 | 304,605 | +0.06(+0.42%) |
Jul 07, 2003 | 13.62 | 13.86 | 13.59 | 13.79 | 341,631 | +0.22(+1.59%) |
Jul 03, 2003 | 13.53 | 13.69 | 13.42 | 13.57 | 347,973 | +0.04(+0.30%) |
Jul 02, 2003 | 13.62 | 13.62 | 13.43 | 13.53 | 406,769 | -0.06(-0.43%) |
Jul 01, 2003 | 13.49 | 13.64 | 13.36 | 13.59 | 379,171 | +0.10(+0.74%) |
Jun 30, 2003 | 13.56 | 13.70 | 13.43 | 13.49 | 376,942 | -0.05(-0.35%) |
Jun 27, 2003 | 13.49 | 13.62 | 13.45 | 13.53 | 399,881 | +0.12(+0.87%) |
Jun 26, 2003 | 13.44 | 13.56 | 13.37 | 13.42 | 462,307 | +0.00(+0.00%) |
Jun 25, 2003 | 13.25 | 13.51 | 13.22 | 13.42 | 234,839 | +0.08(+0.57%) |
Jun 24, 2003 | 13.27 | 13.54 | 13.27 | 13.34 | 229,011 | +0.06(+0.48%) |
Jun 23, 2003 | 13.39 | 13.50 | 13.27 | 13.28 | 267,751 | -0.21(-1.56%) |
Jun 20, 2003 | 13.60 | 13.62 | 13.39 | 13.49 | 267,065 | +0.11(+0.78%) |
Jun 19, 2003 | 13.56 | 13.63 | 13.27 | 13.38 | 315,404 | -0.13(-0.95%) |
Jun 18, 2003 | 13.56 | 13.60 | 13.49 | 13.51 | 312,662 | -0.03(-0.22%) |
Jun 17, 2003 | 13.62 | 13.70 | 13.41 | 13.54 | 368,200 | -0.08(-0.60%) |
Jun 16, 2003 | 13.65 | 13.68 | 13.55 | 13.62 | 232,096 | +0.01(+0.04%) |
Jun 13, 2003 | 13.83 | 13.83 | 13.49 | 13.62 | 279,064 | -0.14(-1.02%) |
Jun 12, 2003 | 13.97 | 13.97 | 13.71 | 13.76 | 364,429 | -0.07(-0.51%) |
Jun 11, 2003 | 13.70 | 13.84 | 13.57 | 13.83 | 307,519 | +0.13(+0.94%) |
Jun 10, 2003 | 13.51 | 13.73 | 13.48 | 13.70 | 220,611 | +0.22(+1.60%) |
Jun 09, 2003 | 13.70 | 13.70 | 13.43 | 13.48 | 352,773 | -0.23(-1.70%) |
Jun 06, 2003 | 13.97 | 14.00 | 13.59 | 13.72 | 346,945 | -0.24(-1.71%) |
Jun 05, 2003 | 13.72 | 13.98 | 13.67 | 13.95 | 181,529 | +0.15(+1.06%) |
Jun 04, 2003 | 13.69 | 13.81 | 13.62 | 13.81 | 494,876 | +0.18(+1.32%) |
Jun 03, 2003 | 13.74 | 13.74 | 13.56 | 13.63 | 323,632 | -0.08(-0.60%) |
Jun 02, 2003 | 13.76 | 13.88 | 13.66 | 13.71 | 351,573 | +0.01(+0.04%) |
May 30, 2003 | 13.40 | 13.71 | 13.34 | 13.70 | 576,642 | +0.27(+2.04%) |
May 29, 2003 | 13.35 | 13.52 | 13.30 | 13.43 | 250,266 | +0.03(+0.22%) |
May 28, 2003 | 13.32 | 13.49 | 13.27 | 13.40 | 476,363 | +0.13(+1.01%) |
May 27, 2003 | 13.06 | 13.34 | 12.97 | 13.27 | 398,026 | +0.20(+1.51%) |
May 23, 2003 | 13.06 | 13.15 | 12.95 | 13.07 | 187,700 | +0.05(+0.41%) |
May 22, 2003 | 13.06 | 13.10 | 12.92 | 13.02 | 272,550 | +0.03(+0.22%) |
May 21, 2003 | 13.01 | 13.10 | 12.97 | 12.99 | 367,172 | -0.05(-0.36%) |
May 20, 2003 | 12.99 | 13.14 | 12.91 | 13.03 | 219,411 | +0.03(+0.22%) |
May 19, 2003 | 13.10 | 13.17 | 12.92 | 13.00 | 255,066 | -0.10(-0.80%) |
May 16, 2003 | 13.20 | 13.20 | 13.10 | 13.11 | 255,923 | -0.08(-0.62%) |
May 15, 2003 | 13.19 | 13.30 | 13.13 | 13.19 | 189,757 | -0.01(-0.09%) |
May 14, 2003 | 13.32 | 13.32 | 13.08 | 13.20 | 438,481 | -0.04(-0.26%) |
May 13, 2003 | 13.16 | 13.37 | 13.09 | 13.24 | 422,539 | +0.02(+0.18%) |
May 12, 2003 | 13.25 | 13.34 | 13.07 | 13.21 | 427,339 | -0.04(-0.26%) |
May 09, 2003 | 13.09 | 13.25 | 12.99 | 13.25 | 302,083 | +0.22(+1.70%) |
May 08, 2003 | 13.35 | 13.35 | 13.03 | 13.03 | 496,248 | -0.35(-2.62%) |
May 07, 2003 | 13.53 | 13.53 | 13.27 | 13.38 | 788,683 | -0.12(-0.91%) |
May 06, 2003 | 13.13 | 13.56 | 13.04 | 13.50 | 935,929 | +0.36(+2.75%) |
May 05, 2003 | 13.04 | 13.15 | 12.88 | 13.14 | 575,270 | +0.09(+0.72%) |
May 02, 2003 | 12.83 | 13.28 | 12.80 | 13.04 | 598,068 | +0.22(+1.68%) |
May 01, 2003 | 12.69 | 12.87 | 12.54 | 12.83 | 731,773 | +0.12(+0.92%) |
Apr 30, 2003 | 12.74 | 13.04 | 12.62 | 12.71 | 930,958 | -0.06(-0.50%) |
Apr 29, 2003 | 12.72 | 12.83 | 12.64 | 12.78 | 600,125 | +0.08(+0.60%) |
Apr 28, 2003 | 12.57 | 12.83 | 12.51 | 12.70 | 387,056 | +0.20(+1.59%) |
Apr 25, 2003 | 12.60 | 12.60 | 12.40 | 12.50 | 321,575 | -0.08(-0.60%) |
Apr 24, 2003 | 12.71 | 12.72 | 12.51 | 12.58 | 376,600 | -0.13(-1.01%) |
Apr 23, 2003 | 12.69 | 12.78 | 12.55 | 12.71 | 289,520 | +0.02(+0.18%) |
Apr 22, 2003 | 12.48 | 12.71 | 12.28 | 12.68 | 529,845 | +0.16(+1.30%) |
Apr 21, 2003 | 12.65 | 12.77 | 12.43 | 12.52 | 496,076 | -0.14(-1.11%) |
Apr 17, 2003 | 12.53 | 12.72 | 12.46 | 12.66 | 430,767 | +0.13(+1.07%) |
Apr 16, 2003 | 12.65 | 12.78 | 12.46 | 12.53 | 392,713 | -0.13(-1.06%) |
Apr 15, 2003 | 12.60 | 12.81 | 12.51 | 12.66 | 358,601 | +0.08(+0.60%) |
Apr 14, 2003 | 12.39 | 12.62 | 12.33 | 12.58 | 302,034 | +0.21(+1.70%) |
Apr 11, 2003 | 12.35 | 12.44 | 12.31 | 12.37 | 267,922 | +0.06(+0.47%) |
Apr 10, 2003 | 12.36 | 12.42 | 12.26 | 12.32 | 419,968 | +0.03(+0.24%) |
Apr 09, 2003 | 12.40 | 12.48 | 12.25 | 12.29 | 230,553 | -0.13(-1.03%) |
Apr 08, 2003 | 12.51 | 12.53 | 12.28 | 12.41 | 332,031 | +0.01(+0.04%) |
Apr 07, 2003 | 12.58 | 12.72 | 12.40 | 12.41 | 311,976 | -0.07(-0.56%) |
Apr 04, 2003 | 12.51 | 12.53 | 12.43 | 12.48 | 304,776 | -0.02(-0.19%) |
Apr 03, 2003 | 12.57 | 12.63 | 12.41 | 12.50 | 272,036 | -0.10(-0.79%) |
Apr 02, 2003 | 12.54 | 12.83 | 12.51 | 12.60 | 332,031 | +0.01(+0.09%) |
Apr 01, 2003 | 12.36 | 12.67 | 12.34 | 12.59 | 393,741 | +0.32(+2.57%) |
Mar 31, 2003 | 12.08 | 12.47 | 12.08 | 12.27 | 363,435 | -0.15(-1.17%) |
Mar 28, 2003 | 12.43 | 12.43 | 12.34 | 12.42 | 325,216 | -0.01(-0.05%) |
Mar 27, 2003 | 12.40 | 12.45 | 12.29 | 12.43 | 371,162 | -0.01(-0.05%) |
Mar 26, 2003 | 12.40 | 12.55 | 12.37 | 12.43 | 220,767 | +0.01(+0.05%) |
Mar 25, 2003 | 12.43 | 12.57 | 12.34 | 12.43 | 278,116 | +0.04(+0.31%) |
Mar 24, 2003 | 12.54 | 12.59 | 12.33 | 12.39 | 251,254 | -0.27(-2.11%) |
Mar 21, 2003 | 12.43 | 12.75 | 12.41 | 12.65 | 343,443 | +0.16(+1.31%) |
Mar 20, 2003 | 12.33 | 12.55 | 12.26 | 12.49 | 286,408 | +0.09(+0.71%) |
Mar 19, 2003 | 12.27 | 12.48 | 12.25 | 12.40 | 243,905 | +0.09(+0.71%) |
Mar 18, 2003 | 12.47 | 12.83 | 12.18 | 12.32 | 517,018 | -0.23(-1.81%) |
Mar 17, 2003 | 12.18 | 12.54 | 12.16 | 12.54 | 378,240 | +0.24(+1.95%) |
Mar 14, 2003 | 12.24 | 12.34 | 12.18 | 12.30 | 367,806 | -0.04(-0.34%) |
Mar 13, 2003 | 12.15 | 12.39 | 12.11 | 12.34 | 380,028 | +0.15(+1.20%) |
Mar 12, 2003 | 12.41 | 12.43 | 12.12 | 12.20 | 432,263 | -0.19(-1.55%) |
Mar 11, 2003 | 12.44 | 12.55 | 12.37 | 12.39 | 276,150 | -0.02(-0.14%) |
Mar 10, 2003 | 12.83 | 12.83 | 12.40 | 12.41 | 262,437 | -0.44(-3.41%) |
Mar 07, 2003 | 12.70 | 12.85 | 12.57 | 12.85 | 246,629 | +0.14(+1.10%) |
Mar 06, 2003 | 12.74 | 12.74 | 12.64 | 12.71 | 386,027 | -0.02(-0.18%) |
Mar 05, 2003 | 12.72 | 12.78 | 12.60 | 12.73 | 236,896 | +0.07(+0.55%) |
Mar 04, 2003 | 12.86 | 12.88 | 12.66 | 12.66 | 298,091 | -0.16(-1.23%) |
Mar 03, 2003 | 12.96 | 13.13 | 12.81 | 12.82 | 325,346 | -0.13(-1.04%) |
Feb 28, 2003 | 12.86 | 13.01 | 12.82 | 12.95 | 273,579 | +0.13(+1.00%) |
Feb 27, 2003 | 12.72 | 12.86 | 12.64 | 12.82 | 228,839 | +0.27(+2.14%) |
Feb 26, 2003 | 12.79 | 12.79 | 12.54 | 12.55 | 235,353 | -0.22(-1.69%) |
Feb 25, 2003 | 12.75 | 12.83 | 12.63 | 12.77 | 398,198 | -0.03(-0.23%) |
Feb 24, 2003 | 13.06 | 13.07 | 12.67 | 12.80 | 318,490 | -0.27(-2.10%) |
Feb 21, 2003 | 12.87 | 13.07 | 12.77 | 13.07 | 304,262 | +0.28(+2.19%) |
Feb 20, 2003 | 13.02 | 13.02 | 12.75 | 12.79 | 279,921 | -0.14(-1.08%) |
Feb 19, 2003 | 13.01 | 13.03 | 12.86 | 12.93 | 334,946 | -0.08(-0.58%) |
Feb 18, 2003 | 13.01 | 13.07 | 12.94 | 13.01 | 389,113 | +0.20(+1.55%) |
Feb 14, 2003 | 12.81 | 12.89 | 12.67 | 12.81 | 389,970 | +0.04(+0.27%) |
Feb 13, 2003 | 12.69 | 12.81 | 12.64 | 12.78 | 362,715 | +0.05(+0.37%) |
Feb 12, 2003 | 12.87 | 12.96 | 12.69 | 12.73 | 496,933 | -0.13(-1.04%) |
Feb 11, 2003 | 12.78 | 12.94 | 12.74 | 12.86 | 343,859 | +0.08(+0.59%) |
Feb 10, 2003 | 12.74 | 12.86 | 12.66 | 12.79 | 351,744 | +0.11(+0.87%) |
Feb 07, 2003 | 12.95 | 13.00 | 12.68 | 12.68 | 331,860 | -0.20(-1.54%) |
Feb 06, 2003 | 12.63 | 13.00 | 12.57 | 12.88 | 485,277 | +0.16(+1.24%) |
Feb 05, 2003 | 13.10 | 13.21 | 12.67 | 12.72 | 654,978 | -0.19(-1.48%) |
Feb 04, 2003 | 12.93 | 12.97 | 12.81 | 12.91 | 308,668 | -0.04(-0.33%) |
Feb 03, 2003 | 12.91 | 13.07 | 12.82 | 12.95 | 367,874 | +0.01(+0.08%) |
Jan 31, 2003 | 12.51 | 12.96 | 12.48 | 12.94 | 626,386 | +0.39(+3.08%) |
Jan 30, 2003 | 12.75 | 12.83 | 12.52 | 12.55 | 397,384 | -0.20(-1.58%) |
Jan 29, 2003 | 12.84 | 12.87 | 12.70 | 12.75 | 545,307 | -0.11(-0.82%) |
Jan 28, 2003 | 12.89 | 12.90 | 12.70 | 12.86 | 267,374 | +0.14(+1.08%) |
Jan 27, 2003 | 12.64 | 12.82 | 12.60 | 12.72 | 316,021 | +0.03(+0.25%) |
Jan 24, 2003 | 12.89 | 12.89 | 12.62 | 12.69 | 784,397 | -0.14(-1.12%) |
Jan 23, 2003 | 12.84 | 13.00 | 12.78 | 12.83 | 518,343 | +0.02(+0.17%) |
Jan 22, 2003 | 13.06 | 13.20 | 12.75 | 12.81 | 438,395 | -0.21(-1.59%) |
Jan 21, 2003 | 13.04 | 13.10 | 13.00 | 13.02 | 703,318 | +0.03(+0.24%) |
Jan 17, 2003 | 12.94 | 13.04 | 12.83 | 12.99 | 526,262 | +0.03(+0.20%) |
Jan 16, 2003 | 13.19 | 13.26 | 12.94 | 12.96 | 436,321 | -0.16(-1.21%) |
Jan 15, 2003 | 13.36 | 13.36 | 13.07 | 13.12 | 559,071 | -0.24(-1.79%) |
Jan 14, 2003 | 13.32 | 13.41 | 13.29 | 13.36 | 445,371 | +0.08(+0.64%) |
Jan 13, 2003 | 13.31 | 13.31 | 13.19 | 13.27 | 638,265 | +0.06(+0.48%) |
Jan 10, 2003 | 13.26 | 13.31 | 13.20 | 13.21 | 326,958 | -0.03(-0.20%) |
Jan 09, 2003 | 13.27 | 13.35 | 13.17 | 13.24 | 967,109 | -0.02(-0.16%) |
Jan 08, 2003 | 13.52 | 13.52 | 13.21 | 13.26 | 566,614 | -0.24(-1.77%) |
Jan 07, 2003 | 13.75 | 13.75 | 13.50 | 13.50 | 332,803 | -0.22(-1.59%) |
Jan 06, 2003 | 13.44 | 13.76 | 13.38 | 13.71 | 332,991 | +0.28(+2.05%) |
Jan 03, 2003 | 13.36 | 13.53 | 13.25 | 13.44 | 409,546 | -0.02(-0.12%) |
Jan 02, 2003 | 13.13 | 13.47 | 13.11 | 13.45 | 338,082 | +0.28(+2.09%) |
Dec 31, 2002 | 13.15 | 13.18 | 12.97 | 13.18 | 343,173 | -0.06(-0.44%) |
Dec 30, 2002 | 12.97 | 13.25 | 12.93 | 13.24 | 391,633 | +0.22(+1.67%) |
Dec 27, 2002 | 12.96 | 13.16 | 12.94 | 13.02 | 303,954 | +0.00(+0.00%) |
Dec 26, 2002 | 13.13 | 13.13 | 12.97 | 13.02 | 298,297 | -0.01(-0.04%) |
Dec 24, 2002 | 12.97 | 13.16 | 12.97 | 13.03 | 177,997 | -0.05(-0.40%) |
Dec 23, 2002 | 13.03 | 13.29 | 12.89 | 13.08 | 322,621 | -0.02(-0.13%) |
Dec 20, 2002 | 13.03 | 13.29 | 12.94 | 13.09 | 474,598 | +0.10(+0.78%) |
Dec 19, 2002 | 13.04 | 13.29 | 12.86 | 12.99 | 438,018 | -0.07(-0.57%) |
Dec 18, 2002 | 13.35 | 13.44 | 13.06 | 13.07 | 404,266 | -0.36(-2.69%) |
Dec 17, 2002 | 13.31 | 13.50 | 13.27 | 13.43 | 498,167 | +0.01(+0.08%) |
Dec 16, 2002 | 13.06 | 13.42 | 13.02 | 13.42 | 266,808 | +0.35(+2.68%) |
Dec 13, 2002 | 13.19 | 13.23 | 13.02 | 13.07 | 248,518 | -0.19(-1.44%) |
Dec 12, 2002 | 13.29 | 13.29 | 13.13 | 13.26 | 280,761 | -0.03(-0.20%) |
Dec 11, 2002 | 13.27 | 13.32 | 13.18 | 13.29 | 285,286 | +0.00(+0.00%) |
Dec 10, 2002 | 13.03 | 13.30 | 13.01 | 13.28 | 462,342 | +0.22(+1.70%) |
Dec 09, 2002 | 13.10 | 13.17 | 12.99 | 13.06 | 351,470 | -0.06(-0.48%) |
Dec 06, 2002 | 12.73 | 13.19 | 12.73 | 13.13 | 344,493 | +0.24(+1.89%) |
Dec 05, 2002 | 12.77 | 12.95 | 12.70 | 12.88 | 415,391 | +0.14(+1.08%) |
Dec 04, 2002 | 12.81 | 12.92 | 12.72 | 12.74 | 386,730 | -0.15(-1.15%) |
Dec 03, 2002 | 12.94 | 13.16 | 12.82 | 12.89 | 283,212 | -0.13(-1.02%) |
Dec 02, 2002 | 12.94 | 13.10 | 12.82 | 13.03 | 445,749 | +0.16(+1.28%) |
Nov 29, 2002 | 13.10 | 13.20 | 12.86 | 12.86 | 174,603 | -0.28(-2.10%) |
Nov 27, 2002 | 13.00 | 13.28 | 13.00 | 13.14 | 215,332 | +0.21(+1.60%) |
Nov 26, 2002 | 13.07 | 13.15 | 12.87 | 12.93 | 459,890 | -0.14(-1.06%) |
Nov 25, 2002 | 13.20 | 13.23 | 12.87 | 13.07 | 287,172 | -0.10(-0.72%) |
Nov 22, 2002 | 13.18 | 13.29 | 13.09 | 13.16 | 390,878 | -0.06(-0.48%) |
Nov 21, 2002 | 12.88 | 13.30 | 12.88 | 13.23 | 355,995 | +0.36(+2.76%) |
Nov 20, 2002 | 12.65 | 12.90 | 12.59 | 12.87 | 337,517 | +0.26(+2.06%) |
Nov 19, 2002 | 12.79 | 12.80 | 12.60 | 12.61 | 220,046 | -0.09(-0.71%) |
Nov 18, 2002 | 12.96 | 13.00 | 12.68 | 12.70 | 289,435 | -0.25(-1.92%) |
Nov 15, 2002 | 12.91 | 12.99 | 12.77 | 12.95 | 331,483 | -0.01(-0.04%) |
Nov 14, 2002 | 12.75 | 12.98 | 12.71 | 12.96 | 312,062 | +0.27(+2.09%) |
Nov 13, 2002 | 12.69 | 12.78 | 12.39 | 12.69 | 412,374 | +0.04(+0.29%) |
Nov 12, 2002 | 12.64 | 12.78 | 12.60 | 12.65 | 394,272 | +0.06(+0.46%) |
Nov 11, 2002 | 12.75 | 12.83 | 12.57 | 12.60 | 190,065 | -0.17(-1.33%) |
Nov 08, 2002 | 12.96 | 13.00 | 12.77 | 12.77 | 335,066 | -0.16(-1.23%) |
Nov 07, 2002 | 13.15 | 13.18 | 12.79 | 12.92 | 270,013 | -0.37(-2.75%) |
Nov 06, 2002 | 13.40 | 13.40 | 13.11 | 13.29 | 334,311 | -0.05(-0.40%) |
Nov 05, 2002 | 13.30 | 13.40 | 13.21 | 13.34 | 420,859 | +0.07(+0.56%) |
Nov 04, 2002 | 13.50 | 13.65 | 13.20 | 13.27 | 452,537 | -0.16(-1.22%) |