Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.92 | 11.94 | 11.63 | 11.79 | 663,178 | -0.10(-0.82%) |
Oct 30, 2003 | 12.07 | 12.26 | 11.93 | 11.89 | 491,297 | -0.25(-2.06%) |
Oct 29, 2003 | 11.85 | 12.14 | 11.78 | 12.14 | 494,326 | +0.11(+0.89%) |
Oct 28, 2003 | 11.68 | 12.03 | 11.54 | 12.03 | 818,566 | +0.51(+4.41%) |
Oct 27, 2003 | 11.47 | 11.60 | 11.41 | 11.52 | 180,856 | +0.14(+1.25%) |
Oct 24, 2003 | 11.50 | 11.50 | 11.26 | 11.38 | 228,763 | -0.03(-0.23%) |
Oct 23, 2003 | 11.39 | 11.59 | 11.37 | 11.41 | 528,208 | +0.00(+0.00%) |
Oct 22, 2003 | 11.60 | 11.61 | 11.22 | 11.41 | 473,009 | -0.21(-1.77%) |
Oct 21, 2003 | 11.68 | 11.71 | 11.45 | 11.61 | 925,151 | +0.29(+2.60%) |
Oct 20, 2003 | 11.35 | 11.35 | 11.15 | 11.32 | 783,001 | -0.04(-0.39%) |
Oct 17, 2003 | 11.41 | 11.44 | 11.37 | 11.36 | 259,616 | +0.04(+0.32%) |
Oct 16, 2003 | 11.37 | 11.34 | 11.19 | 11.33 | 318,742 | -0.04(-0.39%) |
Oct 15, 2003 | 11.37 | 11.40 | 11.23 | 11.37 | 273,640 | +0.01(+0.08%) |
Oct 14, 2003 | 11.41 | 11.57 | 11.23 | 11.36 | 469,419 | -0.06(-0.55%) |
Oct 13, 2003 | 11.12 | 11.52 | 11.15 | 11.43 | 700,090 | +0.30(+2.72%) |
Oct 10, 2003 | 11.10 | 11.21 | 11.01 | 11.12 | 850,766 | +0.00(+0.00%) |
Oct 09, 2003 | 10.70 | 11.12 | 10.70 | 11.12 | 1,995,256 | +0.86(+8.33%) |
Oct 08, 2003 | 10.21 | 10.21 | 10.21 | 10.27 | 348,249 | +0.07(+0.70%) |
Oct 07, 2003 | 10.21 | 10.24 | 10.04 | 10.20 | 372,932 | -0.01(-0.09%) |
Oct 06, 2003 | 10.12 | 10.24 | 10.02 | 10.21 | 285,196 | +0.15(+1.51%) |
Oct 03, 2003 | 9.876 | 10.14 | 9.849 | 10.05 | 371,810 | +0.25(+2.55%) |
Oct 02, 2003 | 10.08 | 10.13 | 9.760 | 9.804 | 927,058 | -0.31(-3.08%) |
Oct 01, 2003 | 9.858 | 10.07 | 9.822 | 10.12 | 474,355 | +0.25(+2.53%) |
Sep 30, 2003 | 9.599 | 9.822 | 9.599 | 9.867 | 513,511 | +0.22(+2.31%) |
Sep 29, 2003 | 9.582 | 9.929 | 9.466 | 9.644 | 484,116 | +0.06(+0.65%) |
Sep 26, 2003 | 9.635 | 9.787 | 9.537 | 9.582 | 440,024 | +0.00(+0.00%) |
Sep 25, 2003 | 9.894 | 9.938 | 9.582 | 9.582 | 353,074 | -0.45(-4.44%) |
Sep 24, 2003 | 10.23 | 10.24 | 9.938 | 10.03 | 219,563 | -0.21(-2.00%) |
Sep 23, 2003 | 9.876 | 10.11 | 9.813 | 10.23 | 1,487,691 | +0.36(+3.61%) |
Sep 22, 2003 | 10.21 | 10.26 | 9.778 | 9.876 | 680,456 | -0.31(-3.06%) |
Sep 19, 2003 | 10.43 | 10.56 | 10.19 | 10.19 | 390,434 | -0.29(-2.72%) |
Sep 18, 2003 | 10.26 | 10.47 | 10.25 | 10.47 | 337,142 | +0.13(+1.29%) |
Sep 17, 2003 | 10.57 | 10.61 | 10.34 | 10.34 | 276,782 | -0.14(-1.36%) |
Sep 16, 2003 | 10.16 | 10.51 | 10.25 | 10.48 | 427,346 | +0.32(+3.16%) |
Sep 15, 2003 | 10.49 | 10.52 | 10.16 | 10.16 | 399,859 | -0.37(-3.47%) |
Sep 12, 2003 | 10.69 | 10.69 | 10.50 | 10.53 | 215,748 | -0.19(-1.75%) |
Sep 11, 2003 | 10.70 | 10.85 | 10.63 | 10.71 | 114,101 | +0.08(+0.75%) |
Sep 10, 2003 | 10.75 | 10.78 | 10.62 | 10.63 | 246,602 | -0.21(-1.89%) |
Sep 09, 2003 | 10.92 | 10.93 | 10.78 | 10.84 | 848,634 | -0.12(-1.14%) |
Sep 08, 2003 | 10.78 | 10.97 | 10.70 | 10.96 | 747,884 | +0.26(+2.41%) |
Sep 05, 2003 | 10.66 | 10.74 | 10.53 | 10.70 | 269,265 | +0.04(+0.42%) |
Sep 04, 2003 | 10.92 | 10.98 | 10.65 | 10.66 | 466,390 | -0.27(-2.45%) |
Sep 03, 2003 | 10.96 | 11.10 | 10.92 | 10.93 | 468,521 | -0.04(-0.33%) |
Sep 02, 2003 | 10.83 | 11.14 | 10.83 | 10.96 | 488,043 | +0.13(+1.23%) |
Aug 29, 2003 | 10.78 | 10.87 | 10.71 | 10.83 | 158,081 | -0.01(-0.08%) |
Aug 28, 2003 | 10.74 | 10.89 | 10.64 | 10.84 | 215,861 | +0.13(+1.25%) |
Aug 27, 2003 | 10.70 | 10.82 | 10.55 | 10.70 | 266,909 | +0.02(+0.17%) |
Aug 26, 2003 | 10.54 | 10.76 | 10.37 | 10.69 | 403,224 | +0.07(+0.67%) |
Aug 25, 2003 | 10.68 | 10.73 | 10.57 | 10.62 | 252,885 | -0.10(-0.92%) |
Aug 22, 2003 | 10.87 | 10.95 | 10.61 | 10.71 | 319,528 | -0.16(-1.48%) |
Aug 21, 2003 | 10.71 | 10.98 | 10.71 | 10.87 | 534,491 | +0.14(+1.33%) |
Aug 20, 2003 | 10.86 | 10.97 | 10.70 | 10.73 | 891,605 | -0.04(-0.33%) |
Aug 19, 2003 | 10.38 | 10.83 | 10.38 | 10.77 | 1,649,587 | +0.25(+2.37%) |
Aug 18, 2003 | 11.45 | 11.85 | 10.52 | 10.52 | 2,595,718 | -0.94(-8.17%) |
Aug 15, 2003 | 11.50 | 11.54 | 11.36 | 11.45 | 180,183 | -0.09(-0.77%) |
Aug 14, 2003 | 10.83 | 11.63 | 10.80 | 11.54 | 2,016,349 | +0.92(+8.64%) |
Aug 13, 2003 | 10.66 | 10.70 | 10.48 | 10.62 | 657,119 | +0.02(+0.17%) |
Aug 12, 2003 | 10.56 | 10.67 | 10.51 | 10.61 | 420,166 | +0.12(+1.10%) |
Aug 11, 2003 | 10.58 | 10.63 | 10.38 | 10.49 | 252,660 | -0.04(-0.42%) |
Aug 08, 2003 | 10.84 | 10.84 | 10.52 | 10.54 | 435,088 | -0.29(-2.72%) |
Aug 07, 2003 | 10.56 | 10.90 | 10.50 | 10.83 | 998,077 | +0.53(+5.10%) |
Aug 06, 2003 | 10.35 | 10.40 | 10.22 | 10.30 | 290,357 | -0.04(-0.43%) |
Aug 05, 2003 | 10.65 | 10.65 | 10.29 | 10.35 | 358,459 | -0.37(-3.41%) |
Aug 04, 2003 | 10.70 | 10.84 | 10.39 | 10.71 | 747,996 | -0.03(-0.25%) |
Aug 01, 2003 | 10.74 | 10.81 | 10.65 | 10.74 | 443,165 | -0.09(-0.82%) |
Jul 31, 2003 | 11.03 | 11.10 | 10.76 | 10.83 | 615,944 | -0.20(-1.78%) |
Jul 30, 2003 | 10.83 | 11.09 | 10.67 | 11.03 | 1,373,477 | +0.20(+1.81%) |
Jul 29, 2003 | 11.10 | 11.12 | 10.75 | 10.83 | 472,448 | -0.27(-2.41%) |
Jul 28, 2003 | 10.85 | 11.10 | 10.85 | 11.10 | 433,180 | +0.21(+1.97%) |
Jul 25, 2003 | 10.83 | 10.96 | 10.83 | 10.88 | 416,239 | +0.10(+0.91%) |
Jul 24, 2003 | 10.62 | 10.96 | 10.62 | 10.78 | 670,695 | +0.14(+1.34%) |
Jul 23, 2003 | 10.73 | 10.83 | 10.62 | 10.64 | 796,128 | -0.18(-1.65%) |
Jul 22, 2003 | 10.87 | 11.14 | 10.59 | 10.82 | 2,593,698 | -0.55(-4.86%) |
Jul 21, 2003 | 11.74 | 11.74 | 11.36 | 11.37 | 576,340 | -0.45(-3.84%) |
Jul 18, 2003 | 11.59 | 11.83 | 11.44 | 11.83 | 189,271 | +0.30(+2.63%) |
Jul 17, 2003 | 11.70 | 11.73 | 11.50 | 11.52 | 332,767 | -0.25(-2.12%) |
Jul 16, 2003 | 11.85 | 11.92 | 11.69 | 11.77 | 663,066 | -0.08(-0.68%) |
Jul 15, 2003 | 11.88 | 11.90 | 11.73 | 11.85 | 819,576 | +0.06(+0.53%) |
Jul 14, 2003 | 11.59 | 11.79 | 11.59 | 11.79 | 584,530 | +0.27(+2.32%) |
Jul 11, 2003 | 11.15 | 11.56 | 11.10 | 11.52 | 720,509 | +0.37(+3.36%) |
Jul 10, 2003 | 11.10 | 11.19 | 10.98 | 11.15 | 392,903 | -0.04(-0.32%) |
Jul 09, 2003 | 11.19 | 11.32 | 10.92 | 11.19 | 622,003 | -0.05(-0.48%) |
Jul 08, 2003 | 11.01 | 11.27 | 10.95 | 11.24 | 595,749 | +0.27(+2.44%) |
Jul 07, 2003 | 10.78 | 11.03 | 10.62 | 10.97 | 937,380 | +0.27(+2.50%) |
Jul 03, 2003 | 10.61 | 10.70 | 10.56 | 10.70 | 231,231 | +0.10(+0.92%) |
Jul 02, 2003 | 10.73 | 10.73 | 10.61 | 10.61 | 429,253 | -0.12(-1.08%) |
Jul 01, 2003 | 10.71 | 10.78 | 10.52 | 10.72 | 332,991 | +0.00(+0.00%) |
Jun 30, 2003 | 10.74 | 10.83 | 10.66 | 10.72 | 558,613 | -0.03(-0.25%) |
Jun 27, 2003 | 10.78 | 10.83 | 10.65 | 10.75 | 212,158 | -0.12(-1.15%) |
Jun 26, 2003 | 10.52 | 10.87 | 10.45 | 10.87 | 715,797 | +0.36(+3.39%) |
Jun 25, 2003 | 10.47 | 10.65 | 10.40 | 10.52 | 204,529 | -0.04(-0.42%) |
Jun 24, 2003 | 10.58 | 10.64 | 10.37 | 10.56 | 456,292 | -0.11(-1.00%) |
Jun 23, 2003 | 10.97 | 10.97 | 10.65 | 10.67 | 651,285 | -0.30(-2.76%) |
Jun 20, 2003 | 10.99 | 11.09 | 10.90 | 10.97 | 318,518 | +0.04(+0.41%) |
Jun 19, 2003 | 11.03 | 11.20 | 10.93 | 10.93 | 197,461 | -0.16(-1.45%) |
Jun 18, 2003 | 11.14 | 11.28 | 11.01 | 11.09 | 432,619 | -0.14(-1.27%) |
Jun 17, 2003 | 11.11 | 11.32 | 10.89 | 11.23 | 513,960 | +0.11(+0.96%) |
Jun 16, 2003 | 11.15 | 11.28 | 11.04 | 11.12 | 490,063 | -0.03(-0.24%) |
Jun 13, 2003 | 11.33 | 11.39 | 11.11 | 11.15 | 426,224 | -0.22(-1.96%) |
Jun 12, 2003 | 11.28 | 11.38 | 11.14 | 11.37 | 307,860 | +0.13(+1.19%) |
Jun 11, 2003 | 11.01 | 11.36 | 10.98 | 11.24 | 825,298 | +0.23(+2.11%) |
Jun 10, 2003 | 10.94 | 11.10 | 10.93 | 11.01 | 2,114,855 | +0.14(+1.31%) |
Jun 09, 2003 | 10.92 | 11.28 | 10.81 | 10.87 | 441,370 | -0.07(-0.65%) |
Jun 06, 2003 | 11.14 | 11.36 | 10.93 | 10.94 | 836,854 | -0.14(-1.29%) |
Jun 05, 2003 | 11.11 | 11.23 | 10.80 | 11.08 | 522,935 | -0.12(-1.04%) |
Jun 04, 2003 | 10.96 | 11.28 | 10.94 | 11.19 | 1,019,281 | +0.17(+1.54%) |
Jun 03, 2003 | 11.14 | 11.14 | 10.83 | 11.03 | 315,489 | -0.11(-0.96%) |
Jun 02, 2003 | 10.70 | 11.14 | 10.65 | 11.13 | 1,395,131 | +0.50(+4.69%) |
May 30, 2003 | 10.58 | 10.67 | 10.56 | 10.63 | 611,008 | +0.07(+0.68%) |
May 29, 2003 | 10.52 | 10.69 | 10.43 | 10.56 | 267,694 | +0.08(+0.77%) |
May 28, 2003 | 10.60 | 10.63 | 10.44 | 10.48 | 321,659 | -0.10(-0.93%) |
May 27, 2003 | 10.47 | 10.59 | 10.38 | 10.58 | 410,517 | +0.02(+0.17%) |
May 23, 2003 | 10.61 | 10.65 | 10.47 | 10.56 | 380,000 | +0.00(+0.00%) |
May 22, 2003 | 10.32 | 10.60 | 10.31 | 10.56 | 1,172,650 | +0.24(+2.33%) |
May 21, 2003 | 10.57 | 10.57 | 10.26 | 10.32 | 536,847 | -0.21(-2.03%) |
May 20, 2003 | 10.38 | 10.56 | 10.32 | 10.54 | 776,942 | +0.17(+1.63%) |
May 19, 2003 | 10.38 | 10.56 | 10.32 | 10.37 | 1,031,510 | +0.12(+1.13%) |
May 16, 2003 | 10.70 | 10.77 | 10.25 | 10.25 | 953,199 | -0.38(-3.60%) |
May 15, 2003 | 10.78 | 10.83 | 10.42 | 10.63 | 1,199,240 | -0.12(-1.08%) |
May 14, 2003 | 10.61 | 10.76 | 10.46 | 10.75 | 1,033,979 | +0.19(+1.77%) |
May 13, 2003 | 10.54 | 10.62 | 10.47 | 10.56 | 731,055 | +0.02(+0.17%) |
May 12, 2003 | 10.43 | 10.70 | 10.34 | 10.54 | 1,695,586 | +0.07(+0.68%) |
May 09, 2003 | 10.05 | 10.47 | 10.00 | 10.47 | 1,971,247 | +0.50(+5.00%) |
May 08, 2003 | 9.715 | 10.00 | 9.706 | 9.974 | 2,380,081 | +0.32(+3.32%) |
May 07, 2003 | 9.697 | 9.778 | 9.626 | 9.653 | 914,043 | -0.04(-0.46%) |
May 06, 2003 | 9.715 | 9.796 | 9.617 | 9.697 | 936,258 | -0.02(-0.18%) |
May 05, 2003 | 9.849 | 9.849 | 9.715 | 9.715 | 1,785,790 | -0.09(-0.91%) |
May 02, 2003 | 9.769 | 9.840 | 9.769 | 9.804 | 1,702,093 | +0.00(+0.00%) |
May 01, 2003 | 9.894 | 9.938 | 9.760 | 9.804 | 2,491,490 | -0.06(-0.63%) |
Apr 30, 2003 | 10.66 | 10.66 | 9.680 | 9.867 | 6,211,952 | -0.78(-7.36%) |
Apr 29, 2003 | 10.56 | 10.74 | 10.46 | 10.65 | 809,030 | +0.47(+4.64%) |
Apr 28, 2003 | 9.938 | 10.18 | 9.849 | 10.18 | 326,596 | +0.19(+1.87%) |
Apr 25, 2003 | 10.05 | 10.12 | 9.983 | 9.992 | 583,408 | -0.05(-0.53%) |
Apr 24, 2003 | 10.02 | 10.16 | 9.992 | 10.05 | 299,782 | +0.02(+0.18%) |
Apr 23, 2003 | 9.796 | 10.07 | 9.715 | 10.03 | 337,479 | +0.32(+3.31%) |
Apr 22, 2003 | 9.804 | 9.840 | 9.537 | 9.706 | 707,382 | -0.15(-1.54%) |
Apr 21, 2003 | 10.27 | 10.43 | 9.858 | 9.858 | 599,788 | -0.63(-6.03%) |
Apr 17, 2003 | 10.07 | 10.49 | 10.07 | 10.49 | 351,279 | +0.60(+6.04%) |
Apr 16, 2003 | 10.16 | 10.28 | 9.849 | 9.894 | 331,869 | -0.27(-2.63%) |
Apr 15, 2003 | 10.09 | 10.18 | 9.983 | 10.16 | 337,142 | +0.07(+0.71%) |
Apr 14, 2003 | 9.929 | 10.10 | 9.804 | 10.09 | 181,641 | +0.16(+1.62%) |
Apr 11, 2003 | 9.760 | 9.983 | 9.760 | 9.929 | 319,528 | +0.26(+2.67%) |
Apr 10, 2003 | 9.804 | 9.894 | 9.671 | 9.671 | 229,099 | -0.12(-1.27%) |
Apr 09, 2003 | 9.867 | 10.03 | 9.769 | 9.796 | 205,314 | -0.07(-0.72%) |
Apr 08, 2003 | 9.983 | 10.02 | 9.849 | 9.867 | 134,183 | -0.16(-1.60%) |
Apr 07, 2003 | 10.03 | 10.22 | 9.956 | 10.03 | 305,616 | +0.22(+2.27%) |
Apr 04, 2003 | 9.804 | 9.992 | 9.796 | 9.804 | 259,728 | +0.00(+0.00%) |
Apr 03, 2003 | 9.938 | 9.974 | 9.760 | 9.804 | 662,505 | -0.13(-1.35%) |
Apr 02, 2003 | 10.12 | 10.23 | 9.894 | 9.938 | 469,307 | -0.11(-1.06%) |
Apr 01, 2003 | 9.983 | 10.14 | 9.822 | 10.05 | 389,200 | +0.04(+0.36%) |
Mar 31, 2003 | 10.15 | 10.21 | 9.920 | 10.01 | 241,553 | -0.23(-2.26%) |
Mar 28, 2003 | 10.34 | 10.34 | 10.16 | 10.24 | 143,047 | -0.10(-0.95%) |
Mar 27, 2003 | 10.21 | 10.61 | 10.16 | 10.34 | 554,013 | +0.12(+1.22%) |
Mar 26, 2003 | 10.65 | 10.65 | 10.16 | 10.21 | 366,313 | -0.50(-4.66%) |
Mar 25, 2003 | 10.43 | 10.78 | 10.43 | 10.71 | 297,650 | +0.04(+0.33%) |
Mar 24, 2003 | 10.70 | 10.74 | 10.54 | 10.68 | 278,353 | -0.08(-0.75%) |
Mar 21, 2003 | 10.44 | 10.83 | 10.38 | 10.76 | 679,109 | +0.29(+2.81%) |
Mar 20, 2003 | 10.37 | 10.52 | 10.27 | 10.46 | 170,871 | +0.01(+0.09%) |
Mar 19, 2003 | 10.27 | 10.46 | 10.26 | 10.46 | 115,223 | +0.21(+2.00%) |
Mar 18, 2003 | 10.16 | 10.47 | 10.09 | 10.25 | 260,402 | +0.04(+0.44%) |
Mar 17, 2003 | 9.867 | 10.27 | 9.849 | 10.21 | 288,001 | +0.25(+2.51%) |
Mar 14, 2003 | 9.920 | 10.12 | 9.849 | 9.956 | 189,383 | +0.06(+0.63%) |
Mar 13, 2003 | 9.715 | 9.983 | 9.715 | 9.894 | 301,016 | +0.27(+2.78%) |
Mar 12, 2003 | 9.715 | 9.804 | 9.492 | 9.626 | 219,114 | -0.10(-1.01%) |
Mar 11, 2003 | 9.804 | 9.876 | 9.662 | 9.724 | 338,713 | -0.12(-1.27%) |
Mar 10, 2003 | 10.16 | 10.16 | 9.697 | 9.849 | 266,572 | -0.36(-3.49%) |
Mar 07, 2003 | 10.14 | 10.32 | 10.03 | 10.21 | 139,120 | +0.03(+0.26%) |
Mar 06, 2003 | 10.22 | 10.24 | 10.13 | 10.18 | 182,539 | -0.07(-0.70%) |
Mar 05, 2003 | 10.38 | 10.56 | 10.07 | 10.25 | 280,484 | -0.21(-1.96%) |
Mar 04, 2003 | 10.52 | 10.61 | 10.46 | 10.46 | 191,963 | -0.15(-1.43%) |
Mar 03, 2003 | 10.83 | 10.87 | 10.51 | 10.61 | 286,543 | -0.22(-2.06%) |
Feb 28, 2003 | 10.70 | 10.88 | 10.67 | 10.83 | 321,772 | +0.21(+1.93%) |
Feb 27, 2003 | 10.67 | 10.74 | 10.52 | 10.62 | 279,923 | +0.04(+0.42%) |
Feb 26, 2003 | 10.53 | 10.66 | 10.34 | 10.58 | 233,924 | +0.06(+0.59%) |
Feb 25, 2003 | 10.21 | 10.54 | 9.983 | 10.52 | 288,001 | +0.38(+3.78%) |
Feb 24, 2003 | 10.56 | 10.56 | 9.992 | 10.13 | 517,999 | -0.41(-3.89%) |
Feb 21, 2003 | 10.65 | 10.78 | 10.54 | 10.54 | 444,624 | -0.18(-1.66%) |
Feb 20, 2003 | 10.87 | 10.87 | 10.65 | 10.72 | 406,254 | -0.12(-1.07%) |
Feb 19, 2003 | 11.14 | 11.14 | 10.78 | 10.84 | 255,914 | -0.28(-2.49%) |
Feb 18, 2003 | 10.71 | 11.16 | 10.70 | 11.11 | 343,874 | +0.40(+3.74%) |
Feb 14, 2003 | 10.76 | 10.87 | 10.67 | 10.71 | 320,762 | -0.04(-0.41%) |
Feb 13, 2003 | 10.74 | 10.79 | 10.66 | 10.76 | 160,998 | +0.05(+0.50%) |
Feb 12, 2003 | 10.96 | 10.97 | 10.65 | 10.70 | 375,064 | -0.26(-2.36%) |
Feb 11, 2003 | 11.14 | 11.19 | 10.91 | 10.96 | 399,073 | -0.11(-0.97%) |
Feb 10, 2003 | 11.02 | 11.22 | 11.00 | 11.07 | 142,935 | +0.04(+0.40%) |
Feb 07, 2003 | 11.05 | 11.28 | 10.96 | 11.03 | 197,797 | -0.06(-0.56%) |
Feb 06, 2003 | 11.27 | 11.36 | 11.09 | 11.09 | 146,637 | -0.21(-1.89%) |
Feb 05, 2003 | 11.23 | 11.49 | 11.18 | 11.30 | 189,158 | +0.12(+1.04%) |
Feb 04, 2003 | 11.11 | 11.33 | 11.05 | 11.19 | 626,603 | -0.01(-0.08%) |
Feb 03, 2003 | 11.32 | 11.32 | 11.01 | 11.19 | 299,669 | -0.17(-1.49%) |
Jan 31, 2003 | 11.14 | 11.60 | 11.12 | 11.36 | 430,824 | +0.22(+2.00%) |
Jan 30, 2003 | 11.07 | 11.19 | 10.93 | 11.14 | 485,687 | +0.39(+3.65%) |
Jan 29, 2003 | 10.78 | 10.94 | 10.65 | 10.75 | 425,551 | -0.03(-0.25%) |
Jan 28, 2003 | 10.74 | 10.84 | 10.66 | 10.78 | 465,268 | +0.08(+0.75%) |
Jan 27, 2003 | 10.74 | 10.97 | 10.70 | 10.70 | 793,996 | -0.09(-0.83%) |
Jan 24, 2003 | 11.10 | 11.10 | 10.72 | 10.78 | 239,197 | -0.23(-2.10%) |
Jan 23, 2003 | 10.78 | 11.06 | 10.77 | 11.02 | 241,441 | +0.24(+2.23%) |
Jan 22, 2003 | 11.19 | 11.19 | 10.70 | 10.78 | 408,834 | -0.32(-2.89%) |
Jan 21, 2003 | 11.14 | 11.19 | 10.81 | 11.10 | 218,665 | -0.02(-0.16%) |
Jan 17, 2003 | 11.14 | 11.15 | 11.10 | 11.11 | 216,870 | -0.03(-0.24%) |
Jan 16, 2003 | 11.14 | 11.28 | 11.09 | 11.14 | 237,290 | +0.00(+0.00%) |
Jan 15, 2003 | 11.19 | 11.19 | 11.11 | 11.14 | 191,402 | -0.04(-0.40%) |
Jan 14, 2003 | 11.09 | 11.21 | 10.93 | 11.19 | 270,162 | +0.08(+0.72%) |
Jan 13, 2003 | 11.19 | 11.50 | 10.98 | 11.11 | 526,862 | +0.01(+0.08%) |
Jan 10, 2003 | 11.01 | 11.14 | 10.78 | 11.10 | 241,553 | +0.00(+0.00%) |
Jan 09, 2003 | 10.83 | 11.19 | 10.83 | 11.10 | 587,559 | +0.18(+1.63%) |
Jan 08, 2003 | 11.23 | 11.23 | 10.86 | 10.92 | 175,359 | -0.31(-2.78%) |
Jan 07, 2003 | 11.24 | 11.32 | 11.01 | 11.23 | 341,630 | +0.00(+0.00%) |
Jan 06, 2003 | 11.01 | 11.36 | 11.01 | 11.23 | 562,315 | +0.22(+2.02%) |
Jan 03, 2003 | 11.05 | 11.19 | 10.92 | 11.01 | 355,205 | -0.04(-0.40%) |
Jan 02, 2003 | 10.78 | 11.10 | 10.65 | 11.05 | 975,413 | +0.36(+3.33%) |
Dec 31, 2002 | 10.76 | 10.87 | 10.60 | 10.70 | 339,274 | -0.02(-0.17%) |
Dec 30, 2002 | 10.70 | 10.83 | 10.56 | 10.71 | 498,140 | -0.04(-0.41%) |
Dec 27, 2002 | 11.06 | 11.06 | 10.74 | 10.76 | 104,564 | -0.39(-3.52%) |
Dec 26, 2002 | 11.03 | 11.22 | 11.03 | 11.15 | 97,833 | +0.13(+1.21%) |
Dec 24, 2002 | 11.10 | 11.18 | 10.95 | 11.02 | 88,745 | -0.04(-0.40%) |
Dec 23, 2002 | 11.19 | 11.32 | 11.05 | 11.06 | 193,534 | -0.21(-1.90%) |
Dec 20, 2002 | 11.28 | 11.36 | 11.12 | 11.28 | 275,099 | +0.05(+0.48%) |
Dec 19, 2002 | 11.39 | 11.40 | 11.14 | 11.22 | 394,922 | -0.17(-1.49%) |
Dec 18, 2002 | 11.54 | 11.60 | 11.36 | 11.39 | 167,842 | -0.20(-1.69%) |
Dec 17, 2002 | 11.54 | 11.63 | 11.54 | 11.59 | 228,314 | +0.00(+0.00%) |
Dec 16, 2002 | 11.71 | 11.71 | 11.41 | 11.59 | 285,196 | -0.04(-0.31%) |
Dec 13, 2002 | 11.59 | 11.71 | 11.49 | 11.62 | 130,257 | -0.02(-0.15%) |
Dec 12, 2002 | 11.84 | 11.85 | 11.57 | 11.64 | 138,110 | -0.12(-1.06%) |
Dec 11, 2002 | 11.93 | 11.94 | 11.68 | 11.77 | 205,875 | -0.22(-1.86%) |
Dec 10, 2002 | 11.64 | 12.01 | 11.62 | 11.99 | 227,304 | +0.37(+3.14%) |
Dec 09, 2002 | 11.79 | 11.87 | 11.54 | 11.62 | 220,348 | -0.21(-1.73%) |
Dec 06, 2002 | 11.59 | 11.87 | 11.57 | 11.83 | 346,342 | +0.17(+1.45%) |
Dec 05, 2002 | 12.02 | 12.19 | 11.62 | 11.66 | 247,948 | -0.33(-2.75%) |
Dec 04, 2002 | 11.71 | 12.21 | 11.69 | 11.99 | 357,113 | +0.23(+1.97%) |
Dec 03, 2002 | 11.77 | 11.87 | 11.59 | 11.76 | 234,485 | -0.04(-0.30%) |
Dec 02, 2002 | 11.37 | 11.94 | 11.37 | 11.79 | 323,567 | +0.43(+3.76%) |
Nov 29, 2002 | 11.68 | 11.68 | 11.36 | 11.36 | 178,276 | -0.29(-2.45%) |
Nov 27, 2002 | 11.58 | 11.92 | 11.54 | 11.65 | 482,433 | +0.07(+0.62%) |
Nov 26, 2002 | 11.85 | 11.85 | 11.44 | 11.58 | 501,955 | -0.35(-2.91%) |
Nov 25, 2002 | 12.08 | 12.13 | 11.69 | 11.93 | 327,045 | -0.29(-2.34%) |
Nov 22, 2002 | 12.42 | 12.43 | 12.18 | 12.21 | 235,046 | -0.21(-1.72%) |
Nov 21, 2002 | 11.85 | 12.47 | 11.85 | 12.42 | 266,460 | +0.57(+4.81%) |
Nov 20, 2002 | 11.72 | 12.01 | 11.68 | 11.85 | 221,919 | +0.16(+1.37%) |
Nov 19, 2002 | 11.65 | 11.81 | 11.41 | 11.69 | 450,682 | -0.04(-0.30%) |
Nov 18, 2002 | 12.30 | 12.34 | 11.62 | 11.73 | 274,426 | -0.48(-3.94%) |
Nov 15, 2002 | 12.17 | 12.48 | 12.03 | 12.21 | 412,873 | +0.13(+1.11%) |
Nov 14, 2002 | 11.49 | 12.39 | 11.49 | 12.08 | 393,576 | +0.68(+5.94%) |
Nov 13, 2002 | 11.99 | 12.01 | 11.23 | 11.40 | 477,721 | -0.55(-4.62%) |
Nov 12, 2002 | 12.34 | 12.37 | 11.94 | 11.95 | 474,131 | -0.29(-2.40%) |
Nov 11, 2002 | 12.83 | 12.83 | 12.18 | 12.25 | 395,259 | -0.59(-4.58%) |
Nov 08, 2002 | 12.75 | 12.97 | 12.49 | 12.83 | 206,548 | +0.09(+0.70%) |
Nov 07, 2002 | 13.35 | 13.35 | 12.67 | 12.75 | 266,236 | -0.58(-4.35%) |
Nov 06, 2002 | 13.03 | 13.46 | 12.83 | 13.33 | 335,235 | +0.38(+2.96%) |
Nov 05, 2002 | 13.36 | 13.37 | 12.67 | 12.94 | 235,607 | -0.43(-3.20%) |
Nov 04, 2002 | 13.46 | 13.54 | 13.19 | 13.37 | 220,124 | +0.00(+0.00%) |