Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 27.30 | 27.94 | 27.30 | 27.57 | 154,032 | +0.26(+0.94%) |
Oct 30, 2003 | 27.58 | 28.03 | 26.99 | 27.31 | 177,657 | -0.27(-0.96%) |
Oct 29, 2003 | 27.48 | 27.72 | 26.92 | 27.58 | 251,345 | -0.16(-0.59%) |
Oct 28, 2003 | 27.48 | 27.91 | 27.12 | 27.74 | 738,545 | +0.51(+1.88%) |
Oct 27, 2003 | 26.04 | 27.30 | 25.93 | 27.23 | 719,043 | +1.52(+5.91%) |
Oct 24, 2003 | 24.70 | 25.74 | 24.64 | 25.71 | 450,466 | +0.80(+3.20%) |
Oct 23, 2003 | 24.89 | 24.99 | 24.15 | 24.91 | 374,260 | -0.16(-0.66%) |
Oct 22, 2003 | 25.51 | 25.74 | 24.69 | 25.08 | 532,786 | -0.41(-1.62%) |
Oct 21, 2003 | 24.67 | 25.95 | 24.65 | 25.49 | 289,894 | +0.81(+3.27%) |
Oct 20, 2003 | 24.66 | 24.93 | 24.27 | 24.68 | 421,201 | -0.66(-2.61%) |
Oct 17, 2003 | 25.58 | 25.80 | 25.28 | 25.34 | 247,102 | -0.27(-1.07%) |
Oct 16, 2003 | 25.97 | 25.99 | 25.23 | 25.62 | 411,929 | -0.35(-1.34%) |
Oct 15, 2003 | 26.46 | 26.57 | 25.68 | 25.97 | 616,641 | -0.46(-1.73%) |
Oct 14, 2003 | 24.65 | 26.51 | 24.65 | 26.42 | 958,725 | +1.55(+6.22%) |
Oct 13, 2003 | 23.31 | 24.96 | 23.05 | 24.88 | 896,273 | +1.80(+7.78%) |
Oct 10, 2003 | 22.04 | 23.26 | 21.75 | 23.08 | 1,231,077 | +1.23(+5.62%) |
Oct 09, 2003 | 21.52 | 22.53 | 21.34 | 21.85 | 2,907,526 | +4.28(+24.34%) |
Oct 08, 2003 | 17.87 | 18.04 | 17.42 | 17.58 | 288,013 | -0.28(-1.59%) |
Oct 07, 2003 | 16.92 | 17.86 | 16.87 | 17.86 | 269,408 | +1.06(+6.33%) |
Oct 06, 2003 | 16.29 | 17.36 | 16.29 | 16.80 | 326,724 | +0.22(+1.33%) |
Oct 03, 2003 | 16.72 | 16.93 | 16.34 | 16.58 | 230,506 | +0.04(+0.22%) |
Oct 02, 2003 | 16.76 | 17.04 | 16.26 | 16.54 | 186,928 | +0.05(+0.33%) |
Oct 01, 2003 | 15.74 | 16.81 | 15.74 | 16.49 | 295,327 | +0.69(+4.35%) |
Sep 30, 2003 | 16.19 | 16.25 | 15.66 | 15.80 | 462,665 | -0.43(-2.65%) |
Sep 29, 2003 | 16.67 | 16.67 | 16.03 | 16.23 | 461,948 | -0.41(-2.48%) |
Sep 26, 2003 | 16.95 | 17.04 | 16.54 | 16.64 | 133,769 | -0.31(-1.84%) |
Sep 25, 2003 | 17.38 | 17.50 | 16.94 | 16.95 | 126,889 | -0.41(-2.37%) |
Sep 24, 2003 | 17.86 | 17.94 | 17.40 | 17.37 | 112,648 | -0.49(-2.77%) |
Sep 23, 2003 | 17.68 | 18.23 | 17.47 | 17.86 | 245,371 | +0.12(+0.67%) |
Sep 22, 2003 | 18.24 | 18.30 | 17.68 | 17.74 | 324,204 | -0.54(-2.96%) |
Sep 19, 2003 | 18.41 | 18.82 | 18.27 | 18.28 | 246,090 | -0.27(-1.43%) |
Sep 18, 2003 | 18.59 | 18.66 | 18.18 | 18.55 | 174,150 | -0.06(-0.34%) |
Sep 17, 2003 | 18.46 | 18.84 | 18.31 | 18.61 | 112,849 | +0.06(+0.35%) |
Sep 16, 2003 | 18.38 | 18.70 | 18.17 | 18.55 | 87,716 | +0.09(+0.50%) |
Sep 15, 2003 | 18.55 | 18.91 | 18.22 | 18.46 | 79,590 | -0.04(-0.20%) |
Sep 12, 2003 | 18.64 | 18.64 | 18.21 | 18.49 | 63,213 | -0.15(-0.79%) |
Sep 11, 2003 | 18.24 | 18.64 | 18.24 | 18.64 | 208,965 | +0.38(+2.06%) |
Sep 10, 2003 | 18.49 | 18.49 | 18.23 | 18.26 | 224,250 | -0.22(-1.19%) |
Sep 09, 2003 | 18.32 | 18.78 | 18.32 | 18.48 | 127,628 | +0.12(+0.65%) |
Sep 08, 2003 | 18.42 | 18.43 | 18.17 | 18.36 | 116,601 | -0.10(-0.55%) |
Sep 05, 2003 | 18.53 | 18.96 | 18.32 | 18.47 | 241,937 | -0.13(-0.69%) |
Sep 04, 2003 | 18.78 | 18.78 | 18.12 | 18.59 | 505,710 | -0.53(-2.78%) |
Sep 03, 2003 | 19.15 | 19.48 | 19.01 | 19.12 | 255,147 | +0.04(+0.19%) |
Sep 02, 2003 | 19.01 | 19.26 | 18.18 | 19.09 | 286,591 | +0.07(+0.39%) |
Aug 29, 2003 | 17.26 | 19.45 | 17.23 | 19.01 | 793,720 | +1.70(+9.84%) |
Aug 28, 2003 | 16.71 | 17.35 | 16.67 | 17.31 | 199,576 | +0.60(+3.56%) |
Aug 27, 2003 | 16.62 | 16.85 | 16.49 | 16.72 | 223,704 | +0.02(+0.11%) |
Aug 26, 2003 | 16.23 | 16.91 | 15.95 | 16.70 | 411,599 | +0.42(+2.59%) |
Aug 25, 2003 | 16.22 | 16.45 | 16.03 | 16.28 | 218,136 | +0.02(+0.11%) |
Aug 22, 2003 | 16.31 | 16.54 | 15.94 | 16.26 | 133,851 | -0.15(-0.89%) |
Aug 21, 2003 | 16.72 | 16.94 | 16.30 | 16.40 | 262,026 | -0.21(-1.27%) |
Aug 20, 2003 | 16.57 | 16.81 | 16.40 | 16.62 | 205,908 | -0.05(-0.32%) |
Aug 19, 2003 | 16.73 | 16.77 | 16.45 | 16.67 | 171,627 | +0.06(+0.39%) |
Aug 18, 2003 | 16.34 | 16.82 | 16.00 | 16.61 | 283,315 | +0.60(+3.72%) |
Aug 15, 2003 | 16.12 | 16.44 | 15.58 | 16.01 | 192,698 | -0.06(-0.40%) |
Aug 14, 2003 | 17.95 | 18.29 | 16.03 | 16.07 | 998,319 | -2.53(-13.59%) |
Aug 13, 2003 | 17.40 | 18.80 | 17.39 | 18.60 | 236,151 | +1.12(+6.39%) |
Aug 12, 2003 | 17.61 | 17.63 | 17.40 | 17.49 | 139,638 | -0.11(-0.62%) |
Aug 11, 2003 | 17.49 | 17.72 | 17.40 | 17.60 | 130,248 | +0.07(+0.42%) |
Aug 08, 2003 | 17.44 | 17.73 | 17.40 | 17.52 | 102,190 | -0.02(-0.10%) |
Aug 07, 2003 | 18.32 | 18.73 | 16.49 | 17.54 | 792,192 | -0.96(-5.20%) |
Aug 06, 2003 | 18.91 | 18.91 | 18.32 | 18.50 | 668,930 | -0.38(-2.04%) |
Aug 05, 2003 | 19.56 | 19.56 | 18.86 | 18.89 | 176,321 | -0.70(-3.55%) |
Aug 04, 2003 | 19.55 | 19.73 | 19.31 | 19.58 | 282,660 | +0.09(+0.47%) |
Aug 01, 2003 | 19.59 | 19.89 | 19.49 | 19.49 | 203,288 | +0.00(+0.00%) |
Jul 31, 2003 | 19.23 | 19.74 | 19.10 | 19.49 | 246,522 | +0.30(+1.58%) |
Jul 30, 2003 | 18.83 | 19.23 | 18.83 | 19.19 | 119,221 | +0.30(+1.60%) |
Jul 29, 2003 | 19.05 | 19.15 | 18.75 | 18.89 | 153,503 | -0.02(-0.10%) |
Jul 28, 2003 | 18.28 | 19.10 | 18.22 | 18.91 | 277,092 | +0.68(+3.72%) |
Jul 25, 2003 | 18.34 | 18.44 | 18.09 | 18.23 | 109,395 | -0.17(-0.95%) |
Jul 24, 2003 | 18.48 | 18.78 | 18.32 | 18.40 | 160,927 | -0.05(-0.25%) |
Jul 23, 2003 | 18.26 | 18.54 | 18.06 | 18.45 | 87,232 | +0.16(+0.90%) |
Jul 22, 2003 | 18.32 | 18.81 | 18.18 | 18.28 | 196,192 | -0.07(-0.40%) |
Jul 21, 2003 | 18.64 | 18.69 | 18.27 | 18.36 | 138,109 | -0.27(-1.48%) |
Jul 18, 2003 | 18.60 | 18.94 | 18.17 | 18.63 | 224,796 | +0.05(+0.30%) |
Jul 17, 2003 | 19.61 | 19.69 | 18.50 | 18.58 | 268,467 | -1.18(-5.98%) |
Jul 16, 2003 | 19.78 | 20.01 | 19.26 | 19.76 | 167,696 | +0.00(+0.00%) |
Jul 15, 2003 | 19.86 | 20.30 | 19.58 | 19.76 | 211,258 | -0.12(-0.60%) |
Jul 14, 2003 | 19.56 | 20.05 | 19.56 | 19.88 | 213,769 | +0.32(+1.64%) |
Jul 11, 2003 | 18.73 | 19.69 | 18.69 | 19.56 | 274,909 | +0.86(+4.61%) |
Jul 10, 2003 | 20.10 | 20.10 | 18.49 | 18.69 | 565,867 | -1.29(-6.46%) |
Jul 09, 2003 | 20.44 | 20.69 | 19.88 | 19.99 | 410,289 | -0.49(-2.41%) |
Jul 08, 2003 | 20.29 | 20.62 | 19.72 | 20.48 | 536,171 | +1.48(+7.81%) |
Jul 07, 2003 | 18.48 | 19.20 | 18.48 | 19.00 | 356,683 | +0.44(+2.37%) |
Jul 03, 2003 | 18.65 | 18.75 | 18.38 | 18.56 | 58,191 | -0.24(-1.27%) |
Jul 02, 2003 | 18.00 | 18.82 | 17.89 | 18.80 | 227,744 | +0.80(+4.43%) |
Jul 01, 2003 | 18.23 | 18.23 | 17.60 | 18.00 | 195,864 | -0.43(-2.34%) |
Jun 30, 2003 | 18.42 | 18.88 | 18.06 | 18.43 | 303,950 | -0.03(-0.15%) |
Jun 27, 2003 | 17.91 | 18.76 | 17.82 | 18.46 | 464,987 | +0.77(+4.35%) |
Jun 26, 2003 | 15.90 | 18.02 | 15.89 | 17.69 | 1,203,355 | +1.80(+11.36%) |
Jun 25, 2003 | 15.53 | 15.97 | 15.49 | 15.88 | 443,806 | +0.29(+1.88%) |
Jun 24, 2003 | 15.94 | 15.99 | 15.31 | 15.59 | 231,456 | -0.35(-2.18%) |
Jun 23, 2003 | 16.40 | 16.44 | 15.91 | 15.94 | 271,742 | -0.43(-2.63%) |
Jun 20, 2003 | 16.81 | 16.81 | 16.37 | 16.37 | 337,577 | -0.39(-2.35%) |
Jun 19, 2003 | 16.72 | 17.40 | 16.68 | 16.76 | 289,429 | +0.02(+0.11%) |
Jun 18, 2003 | 16.68 | 16.94 | 16.42 | 16.74 | 239,972 | -0.03(-0.21%) |
Jun 17, 2003 | 16.91 | 16.91 | 16.24 | 16.78 | 176,976 | -0.11(-0.66%) |
Jun 16, 2003 | 16.46 | 16.90 | 16.40 | 16.89 | 390,200 | +0.59(+3.60%) |
Jun 13, 2003 | 15.94 | 16.38 | 15.94 | 16.30 | 336,703 | +0.38(+2.42%) |
Jun 12, 2003 | 15.30 | 16.08 | 15.29 | 15.92 | 525,690 | +0.62(+4.07%) |
Jun 11, 2003 | 15.55 | 15.57 | 15.26 | 15.30 | 330,152 | -0.21(-1.36%) |
Jun 10, 2003 | 15.32 | 15.85 | 15.20 | 15.51 | 325,021 | +0.18(+1.19%) |
Jun 09, 2003 | 16.07 | 16.21 | 15.25 | 15.32 | 438,566 | -0.82(-5.10%) |
Jun 06, 2003 | 17.49 | 17.82 | 15.99 | 16.15 | 571,653 | -1.41(-8.03%) |
Jun 05, 2003 | 15.12 | 17.72 | 15.09 | 17.56 | 1,357,732 | +2.86(+19.44%) |
Jun 04, 2003 | 14.22 | 14.98 | 14.22 | 14.70 | 437,037 | +0.43(+3.02%) |
Jun 03, 2003 | 14.41 | 14.42 | 14.06 | 14.27 | 207,874 | -0.14(-0.95%) |
Jun 02, 2003 | 13.97 | 14.78 | 13.96 | 14.41 | 310,064 | +0.48(+3.42%) |
May 30, 2003 | 13.74 | 14.10 | 13.70 | 13.93 | 281,568 | +0.23(+1.67%) |
May 29, 2003 | 13.45 | 13.71 | 13.42 | 13.70 | 195,427 | +0.38(+2.89%) |
May 28, 2003 | 12.73 | 13.42 | 12.67 | 13.32 | 262,572 | +0.56(+4.38%) |
May 27, 2003 | 12.73 | 12.91 | 12.55 | 12.76 | 216,935 | +0.05(+0.36%) |
May 23, 2003 | 12.81 | 12.82 | 12.33 | 12.71 | 288,119 | -0.10(-0.79%) |
May 22, 2003 | 12.64 | 12.81 | 12.37 | 12.81 | 183,090 | +0.16(+1.30%) |
May 21, 2003 | 12.37 | 12.75 | 12.37 | 12.65 | 324,803 | +0.23(+1.84%) |
May 20, 2003 | 11.56 | 12.43 | 11.55 | 12.42 | 358,539 | +0.79(+6.77%) |
May 19, 2003 | 12.12 | 12.14 | 11.46 | 11.63 | 339,105 | -0.53(-4.37%) |
May 16, 2003 | 12.16 | 12.41 | 11.83 | 12.16 | 319,999 | -0.16(-1.26%) |
May 15, 2003 | 12.69 | 12.87 | 11.51 | 12.32 | 1,218,094 | -0.74(-5.68%) |
May 14, 2003 | 13.42 | 13.72 | 12.95 | 13.06 | 146,079 | -0.47(-3.45%) |
May 13, 2003 | 13.84 | 13.89 | 13.38 | 13.53 | 186,911 | -0.27(-1.99%) |
May 12, 2003 | 13.46 | 14.06 | 13.46 | 13.80 | 237,679 | +0.10(+0.74%) |
May 09, 2003 | 13.54 | 13.70 | 13.33 | 13.70 | 101,644 | +0.05(+0.34%) |
May 08, 2003 | 13.13 | 13.97 | 13.03 | 13.66 | 346,420 | +0.46(+3.46%) |
May 07, 2003 | 13.24 | 13.57 | 13.01 | 13.20 | 364,325 | -0.05(-0.41%) |
May 06, 2003 | 13.32 | 13.41 | 13.17 | 13.25 | 299,583 | -0.03(-0.21%) |
May 05, 2003 | 14.00 | 14.01 | 13.28 | 13.28 | 392,056 | -0.67(-4.79%) |
May 02, 2003 | 13.62 | 14.45 | 13.61 | 13.95 | 217,481 | +0.32(+2.35%) |
May 01, 2003 | 13.88 | 13.88 | 13.33 | 13.63 | 178,505 | -0.32(-2.30%) |
Apr 30, 2003 | 13.88 | 14.00 | 13.57 | 13.95 | 177,413 | +0.01(+0.07%) |
Apr 29, 2003 | 14.08 | 14.15 | 13.74 | 13.94 | 233,749 | -0.08(-0.59%) |
Apr 28, 2003 | 13.74 | 14.23 | 13.51 | 14.02 | 181,125 | +0.22(+1.59%) |
Apr 25, 2003 | 14.03 | 14.03 | 13.74 | 13.80 | 161,364 | -0.26(-1.82%) |
Apr 24, 2003 | 13.92 | 14.29 | 13.56 | 14.06 | 117,365 | +0.14(+0.99%) |
Apr 23, 2003 | 13.36 | 14.80 | 13.09 | 13.92 | 550,036 | +0.47(+3.47%) |
Apr 22, 2003 | 13.10 | 13.46 | 12.73 | 13.46 | 187,021 | +0.36(+2.73%) |
Apr 21, 2003 | 13.14 | 13.29 | 12.70 | 13.10 | 300,347 | -0.06(-0.42%) |
Apr 17, 2003 | 13.14 | 13.40 | 12.81 | 13.15 | 156,778 | +0.18(+1.41%) |
Apr 16, 2003 | 13.47 | 13.74 | 12.91 | 12.97 | 291,831 | -0.26(-1.94%) |
Apr 15, 2003 | 12.23 | 13.34 | 12.00 | 13.23 | 371,312 | +1.09(+8.98%) |
Apr 14, 2003 | 12.20 | 12.28 | 11.86 | 12.14 | 347,839 | -0.08(-0.67%) |
Apr 11, 2003 | 12.49 | 12.61 | 12.00 | 12.22 | 503,090 | +0.37(+3.09%) |
Apr 10, 2003 | 10.76 | 12.19 | 10.76 | 11.85 | 1,176,497 | +2.01(+20.37%) |
Apr 09, 2003 | 10.11 | 10.12 | 9.736 | 9.846 | 174,247 | -0.20(-2.01%) |
Apr 08, 2003 | 10.26 | 10.79 | 9.993 | 10.05 | 189,641 | -0.16(-1.60%) |
Apr 07, 2003 | 10.88 | 11.07 | 10.13 | 10.21 | 474,594 | -0.33(-3.13%) |
Apr 04, 2003 | 9.434 | 10.80 | 9.425 | 10.54 | 721,227 | +1.20(+12.84%) |
Apr 03, 2003 | 9.150 | 9.361 | 9.049 | 9.343 | 214,533 | +0.27(+2.93%) |
Apr 02, 2003 | 8.674 | 9.141 | 8.582 | 9.077 | 173,592 | +0.54(+6.33%) |
Apr 01, 2003 | 8.436 | 8.747 | 8.289 | 8.537 | 86,359 | +0.10(+1.19%) |
Mar 31, 2003 | 8.482 | 8.784 | 8.335 | 8.436 | 94,316 | -0.16(-1.92%) |
Mar 28, 2003 | 8.527 | 8.601 | 8.527 | 8.601 | 194,981 | +0.00(+0.00%) |
Mar 27, 2003 | 8.353 | 8.610 | 8.335 | 8.601 | 125,762 | +0.25(+2.95%) |
Mar 26, 2003 | 8.177 | 8.463 | 8.177 | 8.354 | 116,710 | +0.11(+1.34%) |
Mar 25, 2003 | 8.243 | 8.289 | 8.179 | 8.243 | 208,201 | -0.01(-0.11%) |
Mar 24, 2003 | 8.381 | 8.491 | 8.225 | 8.253 | 102,414 | -0.22(-2.59%) |
Mar 21, 2003 | 8.491 | 8.527 | 8.198 | 8.472 | 290,996 | +0.17(+2.10%) |
Mar 20, 2003 | 8.262 | 8.390 | 8.060 | 8.298 | 68,552 | -0.03(-0.33%) |
Mar 19, 2003 | 8.472 | 8.472 | 8.134 | 8.326 | 11,092,441 | -0.15(-1.73%) |
Mar 18, 2003 | 8.253 | 8.472 | 8.253 | 8.472 | 43,689 | -0.06(-0.75%) |
Mar 17, 2003 | 7.749 | 8.601 | 7.631 | 8.537 | 129,396 | +0.75(+9.65%) |
Mar 14, 2003 | 7.561 | 8.152 | 7.561 | 7.785 | 133,302 | +0.27(+3.66%) |
Mar 13, 2003 | 7.556 | 7.703 | 7.208 | 7.511 | 271,524 | +0.04(+0.49%) |
Mar 12, 2003 | 7.877 | 7.877 | 7.309 | 7.474 | 299,986 | -0.40(-5.12%) |
Mar 11, 2003 | 8.115 | 8.234 | 7.740 | 7.877 | 232,875 | -0.22(-2.71%) |
Mar 10, 2003 | 8.445 | 8.445 | 7.795 | 8.097 | 99,460 | -0.17(-2.10%) |
Mar 07, 2003 | 8.060 | 8.472 | 7.960 | 8.271 | 229,491 | +0.16(+1.92%) |
Mar 06, 2003 | 7.328 | 8.253 | 7.318 | 8.115 | 253,837 | +0.30(+3.87%) |
Mar 05, 2003 | 7.602 | 7.914 | 7.355 | 7.813 | 174,356 | +0.17(+2.29%) |
Mar 04, 2003 | 8.024 | 8.079 | 7.511 | 7.638 | 364,325 | -0.44(-5.45%) |
Mar 03, 2003 | 8.711 | 8.720 | 8.014 | 8.079 | 306,570 | -0.60(-6.86%) |
Feb 28, 2003 | 9.159 | 9.159 | 8.472 | 8.674 | 162,347 | -0.53(-5.77%) |
Feb 27, 2003 | 8.747 | 9.205 | 8.683 | 9.205 | 247,068 | +0.49(+5.68%) |
Feb 26, 2003 | 8.711 | 8.830 | 8.555 | 8.711 | 194,117 | -0.10(-1.14%) |
Feb 25, 2003 | 8.894 | 8.894 | 8.665 | 8.811 | 227,416 | -0.04(-0.41%) |
Feb 24, 2003 | 9.205 | 9.205 | 8.775 | 8.848 | 155,250 | -0.34(-3.69%) |
Feb 21, 2003 | 9.251 | 9.379 | 8.912 | 9.187 | 172,282 | -0.01(-0.10%) |
Feb 20, 2003 | 9.700 | 9.700 | 9.123 | 9.196 | 473,830 | -0.42(-4.38%) |
Feb 19, 2003 | 9.865 | 9.865 | 9.370 | 9.617 | 290,958 | -0.28(-2.87%) |
Feb 18, 2003 | 9.773 | 10.30 | 9.773 | 9.901 | 243,029 | -0.05(-0.46%) |
Feb 14, 2003 | 9.608 | 10.03 | 9.526 | 9.947 | 103,063 | +0.42(+4.42%) |
Feb 13, 2003 | 9.617 | 9.617 | 9.425 | 9.526 | 227,853 | -0.02(-0.19%) |
Feb 12, 2003 | 9.572 | 9.773 | 9.407 | 9.544 | 178,832 | +0.02(+0.19%) |
Feb 11, 2003 | 9.526 | 9.736 | 9.462 | 9.526 | 179,160 | +0.02(+0.19%) |
Feb 10, 2003 | 9.709 | 9.791 | 9.462 | 9.507 | 508,330 | -0.20(-2.08%) |
Feb 07, 2003 | 9.846 | 9.865 | 9.627 | 9.709 | 174,574 | -0.13(-1.30%) |
Feb 06, 2003 | 10.26 | 10.46 | 9.837 | 9.837 | 341,507 | -0.56(-5.37%) |
Feb 05, 2003 | 10.27 | 10.60 | 10.26 | 10.40 | 195,427 | +0.17(+1.70%) |
Feb 04, 2003 | 10.55 | 10.62 | 10.21 | 10.22 | 400,135 | -0.31(-2.96%) |
Feb 03, 2003 | 9.892 | 10.72 | 9.855 | 10.53 | 456,689 | +0.70(+7.08%) |
Jan 31, 2003 | 9.452 | 10.14 | 9.452 | 9.837 | 295,762 | +0.35(+3.67%) |
Jan 30, 2003 | 9.746 | 9.892 | 9.324 | 9.489 | 197,821 | -0.26(-2.63%) |
Jan 29, 2003 | 9.388 | 9.746 | 9.251 | 9.746 | 121,077 | +0.34(+3.60%) |
Jan 28, 2003 | 9.443 | 9.645 | 9.187 | 9.407 | 78,717 | -0.03(-0.29%) |
Jan 27, 2003 | 9.150 | 9.617 | 9.123 | 9.434 | 121,732 | -0.27(-2.83%) |
Jan 24, 2003 | 10.06 | 10.06 | 9.617 | 9.709 | 318,580 | -0.44(-4.33%) |
Jan 23, 2003 | 9.993 | 10.26 | 9.984 | 10.15 | 264,646 | +0.15(+1.46%) |
Jan 22, 2003 | 9.965 | 10.42 | 9.920 | 10.00 | 192,152 | +0.02(+0.18%) |
Jan 21, 2003 | 10.30 | 10.41 | 9.984 | 9.984 | 187,239 | -0.36(-3.45%) |
Jan 17, 2003 | 10.67 | 10.69 | 10.26 | 10.34 | 216,389 | -0.38(-3.50%) |
Jan 16, 2003 | 10.62 | 10.85 | 10.51 | 10.72 | 195,864 | +0.20(+1.92%) |
Jan 15, 2003 | 10.53 | 10.72 | 10.26 | 10.52 | 145,970 | +0.01(+0.09%) |
Jan 14, 2003 | 10.26 | 10.68 | 10.17 | 10.51 | 120,095 | +0.12(+1.15%) |
Jan 13, 2003 | 10.35 | 10.64 | 10.19 | 10.39 | 194,991 | +0.10(+0.98%) |
Jan 10, 2003 | 9.874 | 11.05 | 9.874 | 10.29 | 294,561 | +0.17(+1.72%) |
Jan 09, 2003 | 9.709 | 10.44 | 9.709 | 10.11 | 410,726 | +0.32(+3.27%) |
Jan 08, 2003 | 9.984 | 10.04 | 9.480 | 9.791 | 461,384 | -0.19(-1.93%) |
Jan 07, 2003 | 10.26 | 10.53 | 9.956 | 9.984 | 281,241 | -0.39(-3.80%) |
Jan 06, 2003 | 10.87 | 11.22 | 10.19 | 10.38 | 391,510 | -0.56(-5.11%) |
Jan 03, 2003 | 10.84 | 11.19 | 10.35 | 10.94 | 370,111 | -0.12(-1.08%) |
Jan 02, 2003 | 9.746 | 11.82 | 9.691 | 11.06 | 744,372 | +1.30(+13.31%) |
Dec 31, 2002 | 10.64 | 10.73 | 9.269 | 9.757 | 564,448 | -0.82(-7.77%) |
Dec 30, 2002 | 9.938 | 10.69 | 9.224 | 10.58 | 352,316 | +0.58(+5.76%) |
Dec 27, 2002 | 9.975 | 10.01 | 9.572 | 10.00 | 168,788 | +0.07(+0.74%) |
Dec 26, 2002 | 9.388 | 10.00 | 9.306 | 9.929 | 257,549 | +0.47(+4.94%) |
Dec 24, 2002 | 9.224 | 9.663 | 9.068 | 9.462 | 243,138 | +0.23(+2.48%) |
Dec 23, 2002 | 9.746 | 10.17 | 9.214 | 9.233 | 236,915 | -0.55(-5.62%) |
Dec 20, 2002 | 9.746 | 10.17 | 9.288 | 9.782 | 655,065 | +0.12(+1.23%) |
Dec 19, 2002 | 9.700 | 9.965 | 9.297 | 9.663 | 316,178 | +0.06(+0.67%) |
Dec 18, 2002 | 10.07 | 10.20 | 9.425 | 9.599 | 340,306 | -0.59(-5.76%) |
Dec 17, 2002 | 10.53 | 10.53 | 10.02 | 10.19 | 201,650 | -0.35(-3.30%) |
Dec 16, 2002 | 10.02 | 10.72 | 9.910 | 10.53 | 286,918 | +0.51(+5.12%) |
Dec 13, 2002 | 10.49 | 10.55 | 10.01 | 10.02 | 240,299 | -0.56(-5.28%) |
Dec 12, 2002 | 10.73 | 10.94 | 10.44 | 10.58 | 263,663 | -0.11(-1.03%) |
Dec 11, 2002 | 10.41 | 11.06 | 10.41 | 10.69 | 247,505 | -0.02(-0.16%) |
Dec 10, 2002 | 10.13 | 10.76 | 10.03 | 10.71 | 306,898 | +0.61(+6.08%) |
Dec 09, 2002 | 9.901 | 10.18 | 9.810 | 10.09 | 551,565 | -0.01(-0.10%) |
Dec 06, 2002 | 9.920 | 10.12 | 9.068 | 10.10 | 660,087 | -0.05(-0.54%) |
Dec 05, 2002 | 10.76 | 10.77 | 10.09 | 10.16 | 579,623 | -0.83(-7.58%) |
Dec 04, 2002 | 10.62 | 11.15 | 10.42 | 10.99 | 224,359 | +0.00(+0.00%) |
Dec 03, 2002 | 11.50 | 11.54 | 10.61 | 10.99 | 310,391 | -0.73(-6.25%) |
Dec 02, 2002 | 11.55 | 11.85 | 11.04 | 11.72 | 217,590 | +0.26(+2.24%) |
Nov 29, 2002 | 11.60 | 11.71 | 11.16 | 11.47 | 66,816 | -0.16(-1.42%) |
Nov 27, 2002 | 11.38 | 11.71 | 11.28 | 11.63 | 186,584 | +0.24(+2.09%) |
Nov 26, 2002 | 11.80 | 12.18 | 11.36 | 11.39 | 121,187 | -0.51(-4.30%) |
Nov 25, 2002 | 11.61 | 12.08 | 11.58 | 11.91 | 158,089 | -0.03(-0.24%) |
Nov 22, 2002 | 11.79 | 11.94 | 11.46 | 11.93 | 142,367 | +0.02(+0.15%) |
Nov 21, 2002 | 11.43 | 12.12 | 11.43 | 11.92 | 340,524 | +0.43(+3.75%) |
Nov 20, 2002 | 11.38 | 12.00 | 11.31 | 11.49 | 394,676 | +0.08(+0.72%) |
Nov 19, 2002 | 11.68 | 11.84 | 11.17 | 11.40 | 507,675 | -0.50(-4.23%) |
Nov 18, 2002 | 12.76 | 12.76 | 11.72 | 11.91 | 650,916 | -0.61(-4.90%) |
Nov 15, 2002 | 10.99 | 12.92 | 10.62 | 12.52 | 1,059,568 | +1.46(+13.16%) |
Nov 14, 2002 | 9.416 | 11.17 | 9.370 | 11.06 | 992,642 | +2.22(+25.04%) |
Nov 13, 2002 | 8.802 | 9.434 | 8.711 | 8.849 | 596,873 | -0.02(-0.20%) |
Nov 12, 2002 | 8.885 | 9.132 | 8.518 | 8.866 | 501,015 | +0.30(+3.53%) |
Nov 11, 2002 | 8.427 | 8.610 | 8.115 | 8.564 | 396,751 | +0.16(+1.96%) |
Nov 08, 2002 | 8.601 | 8.729 | 8.399 | 8.399 | 160,491 | -0.15(-1.71%) |
Nov 07, 2002 | 8.830 | 8.839 | 8.335 | 8.546 | 183,745 | +0.04(+0.43%) |
Nov 06, 2002 | 8.381 | 8.564 | 8.198 | 8.509 | 118,894 | +0.30(+3.68%) |
Nov 05, 2002 | 8.216 | 8.308 | 8.051 | 8.207 | 160,491 | +0.05(+0.67%) |
Nov 04, 2002 | 8.207 | 8.317 | 8.014 | 8.152 | 310,828 | +0.00(+0.00%) |