Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.97 | 13.97 | 13.69 | 13.69 | 8,400 | +0.09(+0.66%) |
Oct 30, 2003 | 13.60 | 13.60 | 13.50 | 13.60 | 5,700 | +0.05(+0.37%) |
Oct 29, 2003 | 14.05 | 14.13 | 13.55 | 13.55 | 40,500 | -0.60(-4.24%) |
Oct 28, 2003 | 14.28 | 14.39 | 14.00 | 14.15 | 17,400 | -0.13(-0.91%) |
Oct 27, 2003 | 14.96 | 14.96 | 14.17 | 14.28 | 28,000 | -0.73(-4.86%) |
Oct 24, 2003 | 15.20 | 15.20 | 15.00 | 15.01 | 22,800 | -0.11(-0.73%) |
Oct 23, 2003 | 15.01 | 15.20 | 14.81 | 15.12 | 30,200 | +0.26(+1.75%) |
Oct 22, 2003 | 15.36 | 15.36 | 14.80 | 14.86 | 27,100 | -0.52(-3.38%) |
Oct 21, 2003 | 15.17 | 15.40 | 15.16 | 15.38 | 16,200 | +0.08(+0.52%) |
Oct 20, 2003 | 15.05 | 15.36 | 14.85 | 15.30 | 19,800 | +0.40(+2.68%) |
Oct 17, 2003 | 15.45 | 15.45 | 14.90 | 14.90 | 14,600 | -0.60(-3.87%) |
Oct 16, 2003 | 15.30 | 15.55 | 15.30 | 15.50 | 15,400 | +0.15(+0.98%) |
Oct 15, 2003 | 15.40 | 15.40 | 15.24 | 15.35 | 16,500 | +0.10(+0.66%) |
Oct 14, 2003 | 15.05 | 15.30 | 15.05 | 15.25 | 10,200 | +0.27(+1.80%) |
Oct 13, 2003 | 15.04 | 15.25 | 14.98 | 14.98 | 16,100 | -0.06(-0.40%) |
Oct 10, 2003 | 14.81 | 14.93 | 14.74 | 15.04 | 16,900 | +0.24(+1.62%) |
Oct 09, 2003 | 15.00 | 15.00 | 14.90 | 14.80 | 14,900 | -0.20(-1.33%) |
Oct 08, 2003 | 15.30 | 15.30 | 15.30 | 15.00 | 10,900 | -0.39(-2.53%) |
Oct 07, 2003 | 15.40 | 15.45 | 15.30 | 15.39 | 21,800 | -0.06(-0.39%) |
Oct 06, 2003 | 15.37 | 15.45 | 15.03 | 15.45 | 19,400 | -0.14(-0.90%) |
Oct 03, 2003 | 15.55 | 15.60 | 15.55 | 15.59 | 13,400 | +0.08(+0.52%) |
Oct 02, 2003 | 15.23 | 15.57 | 15.23 | 15.51 | 11,600 | +0.18(+1.17%) |
Oct 01, 2003 | 14.71 | 15.33 | 14.71 | 15.33 | 20,200 | +0.62(+4.21%) |
Sep 30, 2003 | 14.90 | 14.96 | 14.71 | 14.71 | 20,900 | -0.19(-1.28%) |
Sep 29, 2003 | 14.90 | 15.00 | 14.49 | 14.90 | 19,600 | +0.00(+0.00%) |
Sep 26, 2003 | 15.15 | 15.15 | 14.55 | 14.90 | 28,000 | -0.56(-3.62%) |
Sep 25, 2003 | 16.00 | 16.00 | 15.36 | 15.46 | 21,300 | -0.64(-3.98%) |
Sep 24, 2003 | 16.45 | 16.45 | 16.10 | 16.10 | 10,500 | -0.30(-1.83%) |
Sep 23, 2003 | 16.45 | 16.45 | 16.36 | 16.40 | 4,500 | -0.05(-0.30%) |
Sep 22, 2003 | 16.15 | 16.45 | 15.96 | 16.45 | 17,000 | +0.35(+2.17%) |
Sep 19, 2003 | 16.50 | 16.50 | 16.05 | 16.10 | 19,300 | -0.35(-2.13%) |
Sep 18, 2003 | 16.38 | 16.50 | 16.38 | 16.45 | 13,500 | +0.05(+0.30%) |
Sep 17, 2003 | 16.55 | 16.58 | 16.30 | 16.40 | 11,900 | +0.19(+1.17%) |
Sep 16, 2003 | 16.22 | 16.25 | 16.20 | 16.21 | 17,800 | +0.06(+0.37%) |
Sep 15, 2003 | 16.15 | 16.25 | 16.07 | 16.15 | 22,200 | -0.14(-0.86%) |
Sep 12, 2003 | 16.00 | 16.30 | 15.90 | 16.29 | 35,600 | +0.28(+1.75%) |
Sep 11, 2003 | 16.45 | 16.54 | 15.71 | 16.01 | 25,800 | -0.49(-2.97%) |
Sep 10, 2003 | 17.02 | 17.09 | 16.50 | 16.50 | 34,400 | -0.49(-2.88%) |
Sep 09, 2003 | 17.10 | 17.14 | 16.96 | 16.99 | 16,900 | -0.01(-0.06%) |
Sep 08, 2003 | 16.98 | 17.10 | 16.92 | 17.00 | 43,000 | +0.07(+0.41%) |
Sep 05, 2003 | 17.00 | 17.06 | 16.95 | 16.93 | 22,700 | -0.13(-0.76%) |
Sep 04, 2003 | 16.20 | 17.29 | 16.18 | 17.06 | 48,300 | +0.87(+5.37%) |
Sep 03, 2003 | 15.95 | 16.19 | 15.85 | 16.19 | 75,900 | +0.19(+1.19%) |
Sep 02, 2003 | 15.80 | 16.00 | 15.80 | 16.00 | 27,100 | +0.15(+0.95%) |
Aug 29, 2003 | 15.70 | 16.00 | 15.70 | 15.85 | 62,600 | +0.08(+0.51%) |
Aug 28, 2003 | 15.75 | 15.81 | 15.55 | 15.77 | 23,400 | +0.02(+0.13%) |
Aug 27, 2003 | 15.79 | 15.95 | 15.74 | 15.75 | 24,300 | -0.08(-0.51%) |
Aug 26, 2003 | 15.77 | 16.00 | 15.55 | 15.83 | 56,900 | -0.04(-0.25%) |
Aug 25, 2003 | 15.95 | 15.95 | 15.60 | 15.87 | 27,100 | -0.08(-0.50%) |
Aug 22, 2003 | 15.90 | 15.95 | 15.40 | 15.95 | 33,500 | -0.04(-0.25%) |
Aug 21, 2003 | 16.30 | 16.45 | 15.95 | 15.99 | 70,400 | -0.21(-1.30%) |
Aug 20, 2003 | 15.80 | 16.20 | 15.75 | 16.20 | 53,400 | +0.45(+2.86%) |
Aug 19, 2003 | 15.50 | 15.75 | 15.49 | 15.75 | 23,600 | +0.30(+1.94%) |
Aug 18, 2003 | 15.04 | 15.50 | 15.04 | 15.45 | 24,100 | +0.31(+2.05%) |
Aug 15, 2003 | 15.25 | 15.29 | 15.14 | 15.14 | 4,200 | -0.04(-0.26%) |
Aug 14, 2003 | 14.74 | 15.20 | 14.65 | 15.18 | 41,300 | +0.41(+2.78%) |
Aug 13, 2003 | 14.90 | 14.95 | 14.69 | 14.77 | 7,400 | -0.03(-0.20%) |
Aug 12, 2003 | 14.37 | 14.85 | 14.35 | 14.80 | 24,800 | +0.53(+3.71%) |
Aug 11, 2003 | 14.00 | 14.35 | 13.93 | 14.27 | 24,000 | +0.17(+1.21%) |
Aug 08, 2003 | 14.30 | 14.55 | 13.68 | 14.10 | 32,600 | -0.12(-0.84%) |
Aug 07, 2003 | 14.53 | 14.54 | 13.89 | 14.22 | 51,500 | -0.21(-1.46%) |
Aug 06, 2003 | 14.75 | 15.06 | 14.43 | 14.43 | 36,200 | -0.27(-1.84%) |
Aug 05, 2003 | 14.98 | 15.06 | 14.60 | 14.70 | 44,600 | -0.28(-1.87%) |
Aug 04, 2003 | 15.12 | 15.18 | 14.70 | 14.98 | 33,200 | -0.04(-0.27%) |
Aug 01, 2003 | 14.85 | 15.02 | 14.40 | 15.02 | 47,000 | +0.12(+0.81%) |
Jul 31, 2003 | 14.80 | 15.04 | 14.72 | 14.90 | 16,100 | -0.15(-1.00%) |
Jul 30, 2003 | 15.38 | 15.74 | 14.60 | 15.05 | 38,000 | -0.17(-1.12%) |
Jul 29, 2003 | 15.20 | 15.25 | 14.90 | 15.22 | 37,700 | +0.22(+1.47%) |
Jul 28, 2003 | 15.12 | 15.15 | 14.45 | 15.00 | 77,500 | -0.02(-0.13%) |
Jul 25, 2003 | 14.96 | 15.15 | 14.90 | 15.02 | 20,100 | +0.12(+0.81%) |
Jul 24, 2003 | 15.16 | 15.16 | 14.70 | 14.90 | 23,500 | -0.15(-1.00%) |
Jul 23, 2003 | 15.10 | 15.30 | 14.74 | 15.05 | 53,600 | -0.10(-0.66%) |
Jul 22, 2003 | 15.23 | 15.25 | 14.85 | 15.15 | 39,300 | +0.02(+0.13%) |
Jul 21, 2003 | 15.28 | 15.29 | 14.61 | 15.13 | 25,400 | -0.25(-1.63%) |
Jul 18, 2003 | 15.40 | 15.40 | 15.10 | 15.38 | 11,000 | +0.03(+0.20%) |
Jul 17, 2003 | 15.37 | 15.44 | 15.30 | 15.35 | 17,100 | -0.02(-0.13%) |
Jul 16, 2003 | 15.45 | 15.50 | 15.25 | 15.37 | 20,500 | -0.02(-0.13%) |
Jul 15, 2003 | 15.40 | 15.50 | 15.17 | 15.39 | 32,800 | -0.01(-0.06%) |
Jul 14, 2003 | 14.90 | 15.40 | 14.80 | 15.40 | 32,600 | +0.60(+4.05%) |
Jul 11, 2003 | 14.84 | 14.90 | 14.53 | 14.80 | 31,200 | +0.06(+0.41%) |
Jul 10, 2003 | 14.70 | 14.88 | 14.55 | 14.74 | 36,300 | +0.14(+0.96%) |
Jul 09, 2003 | 14.24 | 14.75 | 14.15 | 14.60 | 53,000 | +0.46(+3.25%) |
Jul 08, 2003 | 14.00 | 14.70 | 13.96 | 14.14 | 37,800 | -0.26(-1.81%) |
Jul 07, 2003 | 13.69 | 14.40 | 13.55 | 14.40 | 54,000 | +0.80(+5.88%) |
Jul 03, 2003 | 13.60 | 13.80 | 13.55 | 13.60 | 10,100 | +0.01(+0.07%) |
Jul 02, 2003 | 13.62 | 13.75 | 13.45 | 13.59 | 33,000 | +0.07(+0.52%) |
Jul 01, 2003 | 13.55 | 13.81 | 13.46 | 13.52 | 26,300 | -0.13(-0.95%) |
Jun 30, 2003 | 13.59 | 13.65 | 13.39 | 13.65 | 72,700 | +0.07(+0.52%) |
Jun 27, 2003 | 13.60 | 13.60 | 13.50 | 13.58 | 20,300 | -0.02(-0.15%) |
Jun 26, 2003 | 13.32 | 13.60 | 13.25 | 13.60 | 12,200 | +0.25(+1.87%) |
Jun 25, 2003 | 13.50 | 13.54 | 13.35 | 13.35 | 11,400 | -0.08(-0.60%) |
Jun 24, 2003 | 13.70 | 13.70 | 13.30 | 13.43 | 12,900 | -0.17(-1.25%) |
Jun 23, 2003 | 13.79 | 13.93 | 12.95 | 13.60 | 37,000 | -0.09(-0.66%) |
Jun 20, 2003 | 13.40 | 13.70 | 13.40 | 13.69 | 42,700 | +0.29(+2.16%) |
Jun 19, 2003 | 13.69 | 13.71 | 13.30 | 13.40 | 50,000 | -0.29(-2.12%) |
Jun 18, 2003 | 13.88 | 13.92 | 13.45 | 13.69 | 55,800 | -0.09(-0.65%) |
Jun 17, 2003 | 13.10 | 14.07 | 13.05 | 13.78 | 98,200 | +0.78(+6.00%) |
Jun 16, 2003 | 12.65 | 13.00 | 12.64 | 13.00 | 40,900 | +0.45(+3.59%) |
Jun 13, 2003 | 12.65 | 12.75 | 12.31 | 12.55 | 25,400 | +0.10(+0.80%) |
Jun 12, 2003 | 12.30 | 12.45 | 12.19 | 12.45 | 32,600 | +0.25(+2.05%) |
Jun 11, 2003 | 12.07 | 12.25 | 12.01 | 12.20 | 21,100 | +0.23(+1.92%) |
Jun 10, 2003 | 11.95 | 12.00 | 11.88 | 11.97 | 18,700 | +0.07(+0.59%) |
Jun 09, 2003 | 11.80 | 11.92 | 11.70 | 11.90 | 15,200 | +0.20(+1.71%) |
Jun 06, 2003 | 11.90 | 11.99 | 11.70 | 11.70 | 14,300 | -0.10(-0.85%) |
Jun 05, 2003 | 11.90 | 11.98 | 11.77 | 11.80 | 21,600 | -0.09(-0.76%) |
Jun 04, 2003 | 11.89 | 12.00 | 11.79 | 11.89 | 15,200 | +0.05(+0.42%) |
Jun 03, 2003 | 11.83 | 11.91 | 11.73 | 11.84 | 31,000 | +0.11(+0.94%) |
Jun 02, 2003 | 11.90 | 11.90 | 11.70 | 11.73 | 8,100 | -0.05(-0.42%) |
May 30, 2003 | 11.30 | 11.78 | 11.30 | 11.78 | 15,600 | +0.55(+4.90%) |
May 29, 2003 | 11.00 | 11.35 | 11.00 | 11.23 | 16,200 | +0.15(+1.35%) |
May 28, 2003 | 12.05 | 12.20 | 10.87 | 11.08 | 380,100 | -0.95(-7.90%) |
May 27, 2003 | 11.90 | 12.10 | 11.90 | 12.03 | 8,100 | +0.18(+1.52%) |
May 23, 2003 | 11.95 | 11.95 | 11.81 | 11.85 | 6,600 | +0.03(+0.25%) |
May 22, 2003 | 11.70 | 11.99 | 11.66 | 11.82 | 4,200 | +0.07(+0.60%) |
May 21, 2003 | 11.75 | 11.99 | 11.75 | 11.75 | 7,600 | -0.01(-0.09%) |
May 20, 2003 | 11.85 | 11.85 | 11.75 | 11.76 | 2,900 | +0.01(+0.09%) |
May 19, 2003 | 11.75 | 11.90 | 11.75 | 11.75 | 5,900 | +0.05(+0.43%) |
May 16, 2003 | 11.85 | 11.90 | 11.70 | 11.70 | 6,700 | -0.25(-2.09%) |
May 15, 2003 | 11.72 | 11.99 | 11.70 | 11.95 | 6,700 | +0.33(+2.84%) |
May 14, 2003 | 11.73 | 11.81 | 11.47 | 11.62 | 8,100 | -0.01(-0.09%) |
May 13, 2003 | 12.37 | 12.37 | 11.36 | 11.63 | 34,400 | -0.64(-5.22%) |
May 12, 2003 | 12.30 | 12.50 | 12.26 | 12.27 | 5,700 | -0.13(-1.05%) |
May 09, 2003 | 12.62 | 12.62 | 12.12 | 12.40 | 11,500 | -0.12(-0.96%) |
May 08, 2003 | 11.85 | 12.65 | 11.85 | 12.52 | 17,900 | +0.57(+4.77%) |
May 07, 2003 | 11.67 | 12.00 | 11.63 | 11.95 | 11,400 | +0.28(+2.40%) |
May 06, 2003 | 11.40 | 11.67 | 11.40 | 11.67 | 9,300 | +0.22(+1.92%) |
May 05, 2003 | 11.30 | 11.45 | 10.83 | 11.45 | 32,600 | +0.25(+2.23%) |
May 02, 2003 | 10.88 | 11.42 | 10.88 | 11.20 | 12,100 | +0.42(+3.90%) |
May 01, 2003 | 10.70 | 11.11 | 10.70 | 10.78 | 11,600 | -0.02(-0.19%) |
Apr 30, 2003 | 10.65 | 11.05 | 10.50 | 10.80 | 69,200 | +0.25(+2.37%) |
Apr 29, 2003 | 11.00 | 11.09 | 10.55 | 10.55 | 9,000 | -0.20(-1.86%) |
Apr 28, 2003 | 10.32 | 11.20 | 10.15 | 10.75 | 134,900 | +0.50(+4.88%) |
Apr 25, 2003 | 11.00 | 11.20 | 10.10 | 10.25 | 154,000 | -0.75(-6.82%) |
Apr 24, 2003 | 12.20 | 12.20 | 11.00 | 11.00 | 31,100 | -1.40(-11.29%) |
Apr 23, 2003 | 12.71 | 12.71 | 12.34 | 12.40 | 32,200 | -0.48(-3.73%) |
Apr 22, 2003 | 12.75 | 13.07 | 12.68 | 12.88 | 12,800 | +0.13(+1.02%) |
Apr 21, 2003 | 12.79 | 12.80 | 12.35 | 12.75 | 24,000 | -0.14(-1.09%) |
Apr 17, 2003 | 13.05 | 13.25 | 12.75 | 12.89 | 48,300 | +0.13(+1.02%) |
Apr 16, 2003 | 11.50 | 13.49 | 11.25 | 12.76 | 57,400 | +1.26(+10.96%) |
Apr 15, 2003 | 11.70 | 11.75 | 11.37 | 11.50 | 34,600 | +0.35(+3.14%) |
Apr 14, 2003 | 10.00 | 11.75 | 10.00 | 11.15 | 54,700 | +1.09(+10.83%) |
Apr 11, 2003 | 10.30 | 10.30 | 10.01 | 10.06 | 6,700 | -0.14(-1.37%) |
Apr 10, 2003 | 9.950 | 10.30 | 9.950 | 10.20 | 12,800 | +0.21(+2.10%) |
Apr 09, 2003 | 9.950 | 10.18 | 9.850 | 9.990 | 23,700 | -0.02(-0.20%) |
Apr 08, 2003 | 9.910 | 10.29 | 9.600 | 10.01 | 29,100 | +0.01(+0.10%) |
Apr 07, 2003 | 10.00 | 10.00 | 9.800 | 10.00 | 17,200 | +0.16(+1.63%) |
Apr 04, 2003 | 9.950 | 9.990 | 9.840 | 9.840 | 35,800 | -0.15(-1.50%) |
Apr 03, 2003 | 10.07 | 10.17 | 9.870 | 9.990 | 57,900 | +0.02(+0.20%) |
Apr 02, 2003 | 9.850 | 9.990 | 9.830 | 9.970 | 44,600 | +0.15(+1.53%) |
Apr 01, 2003 | 9.730 | 9.820 | 9.500 | 9.820 | 10,800 | +0.19(+1.97%) |
Mar 31, 2003 | 9.550 | 9.630 | 9.500 | 9.630 | 25,900 | -0.02(-0.21%) |
Mar 28, 2003 | 9.940 | 9.940 | 9.650 | 9.650 | 18,800 | -0.35(-3.50%) |
Mar 27, 2003 | 9.800 | 10.00 | 9.700 | 10.00 | 35,000 | +0.11(+1.11%) |
Mar 26, 2003 | 9.650 | 9.890 | 9.610 | 9.890 | 2,720,000 | +0.14(+1.44%) |
Mar 25, 2003 | 10.09 | 10.09 | 9.610 | 9.750 | 63,700 | -0.24(-2.40%) |
Mar 24, 2003 | 10.00 | 10.04 | 9.600 | 9.990 | 28,700 | -0.19(-1.87%) |
Mar 21, 2003 | 9.640 | 10.80 | 9.600 | 10.18 | 38,700 | +0.54(+5.60%) |
Mar 20, 2003 | 9.840 | 9.920 | 9.400 | 9.640 | 40,400 | -0.30(-3.02%) |
Mar 19, 2003 | 9.450 | 9.940 | 9.380 | 9.940 | 20,300 | +0.39(+4.08%) |
Mar 18, 2003 | 9.820 | 9.820 | 9.240 | 9.550 | 19,800 | -0.37(-3.73%) |
Mar 17, 2003 | 9.350 | 9.960 | 9.250 | 9.920 | 17,100 | +0.47(+4.97%) |
Mar 14, 2003 | 9.500 | 9.500 | 9.340 | 9.450 | 11,900 | -0.05(-0.53%) |
Mar 13, 2003 | 9.260 | 9.500 | 9.100 | 9.500 | 21,300 | +0.28(+3.04%) |
Mar 12, 2003 | 9.150 | 9.240 | 9.060 | 9.220 | 23,600 | +0.12(+1.32%) |
Mar 11, 2003 | 9.290 | 9.380 | 8.980 | 9.100 | 22,200 | -0.13(-1.41%) |
Mar 10, 2003 | 9.500 | 9.590 | 9.230 | 9.230 | 73,400 | -0.30(-3.15%) |
Mar 07, 2003 | 9.600 | 9.850 | 9.400 | 9.530 | 28,900 | -0.17(-1.75%) |
Mar 06, 2003 | 9.880 | 9.880 | 9.600 | 9.700 | 51,800 | -0.28(-2.81%) |
Mar 05, 2003 | 10.01 | 10.38 | 9.730 | 9.980 | 41,600 | -0.03(-0.30%) |
Mar 04, 2003 | 9.750 | 10.10 | 9.750 | 10.01 | 17,500 | +0.17(+1.73%) |
Mar 03, 2003 | 10.35 | 10.35 | 9.770 | 9.840 | 29,500 | -0.61(-5.84%) |
Feb 28, 2003 | 10.13 | 10.58 | 9.910 | 10.45 | 15,900 | +0.22(+2.15%) |
Feb 27, 2003 | 10.12 | 10.24 | 10.00 | 10.23 | 5,000 | +0.21(+2.10%) |
Feb 26, 2003 | 10.10 | 10.15 | 9.900 | 10.02 | 4,500 | -0.13(-1.28%) |
Feb 25, 2003 | 10.15 | 10.15 | 9.760 | 10.15 | 11,600 | -0.10(-0.98%) |
Feb 24, 2003 | 10.15 | 10.30 | 9.440 | 10.25 | 35,300 | +0.00(+0.00%) |
Feb 21, 2003 | 10.06 | 10.30 | 9.820 | 10.25 | 9,500 | +0.19(+1.89%) |
Feb 20, 2003 | 10.09 | 10.17 | 10.06 | 10.06 | 4,200 | +0.01(+0.10%) |
Feb 19, 2003 | 10.35 | 10.35 | 10.00 | 10.05 | 8,400 | -0.20(-1.95%) |
Feb 18, 2003 | 9.940 | 10.25 | 9.910 | 10.25 | 10,000 | +0.35(+3.54%) |
Feb 14, 2003 | 9.550 | 9.950 | 9.330 | 9.900 | 11,200 | +0.26(+2.70%) |
Feb 13, 2003 | 9.450 | 9.800 | 9.270 | 9.640 | 5,100 | +0.05(+0.52%) |
Feb 12, 2003 | 9.210 | 9.800 | 9.060 | 9.590 | 22,600 | +0.33(+3.56%) |
Feb 11, 2003 | 9.800 | 9.800 | 8.840 | 9.260 | 17,500 | -0.64(-6.46%) |
Feb 10, 2003 | 9.350 | 10.10 | 9.250 | 9.900 | 24,700 | +0.60(+6.45%) |
Feb 07, 2003 | 9.760 | 9.760 | 9.300 | 9.300 | 24,200 | -0.56(-5.68%) |
Feb 06, 2003 | 10.10 | 10.18 | 9.730 | 9.860 | 40,600 | -0.21(-2.09%) |
Feb 05, 2003 | 10.50 | 10.50 | 9.690 | 10.07 | 41,000 | -0.33(-3.17%) |
Feb 04, 2003 | 10.67 | 10.81 | 9.960 | 10.40 | 93,200 | -0.37(-3.44%) |
Feb 03, 2003 | 11.40 | 11.40 | 10.70 | 10.77 | 22,500 | -1.08(-9.11%) |
Jan 31, 2003 | 11.70 | 11.93 | 10.51 | 11.85 | 47,100 | -0.10(-0.84%) |
Jan 30, 2003 | 12.53 | 12.53 | 11.95 | 11.95 | 8,100 | -0.58(-4.63%) |
Jan 29, 2003 | 12.53 | 12.53 | 12.15 | 12.53 | 10,200 | +0.00(+0.00%) |
Jan 28, 2003 | 12.30 | 12.83 | 12.15 | 12.53 | 13,800 | +0.33(+2.70%) |
Jan 27, 2003 | 12.20 | 12.31 | 11.82 | 12.20 | 14,500 | +0.10(+0.83%) |
Jan 24, 2003 | 13.46 | 13.46 | 12.10 | 12.10 | 72,500 | -1.40(-10.37%) |
Jan 23, 2003 | 13.80 | 14.00 | 13.47 | 13.50 | 31,800 | -0.30(-2.17%) |
Jan 22, 2003 | 13.85 | 14.00 | 13.70 | 13.80 | 19,900 | -0.15(-1.08%) |
Jan 21, 2003 | 13.96 | 14.06 | 13.82 | 13.95 | 34,100 | -0.01(-0.07%) |
Jan 17, 2003 | 14.04 | 14.06 | 13.94 | 13.96 | 15,400 | -0.10(-0.71%) |
Jan 16, 2003 | 14.00 | 14.09 | 14.00 | 14.06 | 14,800 | +0.05(+0.36%) |
Jan 15, 2003 | 14.59 | 14.59 | 13.86 | 14.01 | 48,200 | -0.65(-4.43%) |
Jan 14, 2003 | 14.85 | 14.85 | 14.35 | 14.66 | 13,100 | -0.29(-1.94%) |
Jan 13, 2003 | 14.80 | 14.95 | 13.60 | 14.95 | 49,300 | +0.00(+0.00%) |
Jan 10, 2003 | 14.97 | 15.00 | 14.30 | 14.95 | 18,400 | -0.04(-0.27%) |
Jan 09, 2003 | 14.71 | 15.55 | 14.71 | 14.99 | 30,700 | +0.19(+1.28%) |
Jan 08, 2003 | 13.85 | 15.20 | 13.38 | 14.80 | 70,900 | +0.70(+4.96%) |
Jan 07, 2003 | 12.69 | 14.10 | 12.20 | 14.10 | 25,300 | +1.31(+10.24%) |
Jan 06, 2003 | 12.75 | 12.79 | 12.65 | 12.79 | 16,700 | +0.09(+0.71%) |
Jan 03, 2003 | 12.88 | 12.88 | 12.70 | 12.70 | 11,900 | -0.20(-1.55%) |
Jan 02, 2003 | 12.00 | 12.90 | 11.97 | 12.90 | 24,600 | +1.00(+8.40%) |
Dec 31, 2002 | 11.31 | 12.05 | 11.16 | 11.90 | 40,700 | +0.66(+5.87%) |
Dec 30, 2002 | 11.25 | 11.60 | 10.87 | 11.24 | 25,500 | -0.11(-0.97%) |
Dec 27, 2002 | 11.68 | 11.68 | 11.35 | 11.35 | 5,400 | -0.23(-1.99%) |
Dec 26, 2002 | 11.40 | 11.85 | 11.36 | 11.58 | 5,400 | +0.17(+1.49%) |
Dec 24, 2002 | 11.33 | 11.61 | 11.28 | 11.41 | 15,300 | +0.04(+0.35%) |
Dec 23, 2002 | 11.12 | 11.41 | 10.98 | 11.37 | 11,700 | +0.17(+1.52%) |
Dec 20, 2002 | 11.50 | 11.50 | 11.00 | 11.20 | 24,100 | +0.06(+0.54%) |
Dec 19, 2002 | 11.05 | 11.14 | 11.05 | 11.14 | 8,700 | +0.34(+3.15%) |
Dec 18, 2002 | 10.90 | 10.93 | 10.70 | 10.80 | 17,200 | -0.19(-1.73%) |
Dec 17, 2002 | 10.85 | 11.08 | 10.85 | 10.99 | 19,300 | +0.04(+0.37%) |
Dec 16, 2002 | 10.99 | 10.99 | 10.83 | 10.95 | 8,700 | +0.06(+0.55%) |
Dec 13, 2002 | 11.04 | 11.09 | 10.79 | 10.89 | 29,800 | +0.07(+0.65%) |
Dec 12, 2002 | 10.85 | 10.85 | 10.58 | 10.82 | 24,800 | +0.07(+0.65%) |
Dec 11, 2002 | 9.940 | 11.00 | 9.940 | 10.75 | 73,800 | +0.85(+8.59%) |
Dec 10, 2002 | 9.040 | 10.00 | 9.040 | 9.900 | 36,700 | +0.85(+9.39%) |
Dec 09, 2002 | 8.650 | 9.330 | 8.650 | 9.050 | 12,200 | +0.30(+3.43%) |
Dec 06, 2002 | 8.950 | 9.020 | 8.750 | 8.750 | 14,100 | -0.20(-2.23%) |
Dec 05, 2002 | 8.760 | 9.060 | 8.760 | 8.950 | 6,000 | +0.20(+2.29%) |
Dec 04, 2002 | 8.800 | 8.910 | 8.730 | 8.750 | 22,700 | -0.05(-0.57%) |
Dec 03, 2002 | 9.790 | 9.790 | 8.750 | 8.800 | 12,700 | -1.09(-11.02%) |
Dec 02, 2002 | 9.830 | 9.890 | 9.500 | 9.890 | 14,000 | +0.06(+0.61%) |
Nov 29, 2002 | 10.05 | 10.18 | 9.800 | 9.830 | 6,800 | -0.16(-1.60%) |
Nov 27, 2002 | 9.720 | 10.03 | 9.650 | 9.990 | 13,300 | +0.27(+2.78%) |
Nov 26, 2002 | 9.930 | 10.00 | 9.710 | 9.720 | 17,700 | -0.31(-3.09%) |
Nov 25, 2002 | 9.850 | 10.25 | 9.500 | 10.03 | 27,000 | +0.28(+2.87%) |
Nov 22, 2002 | 10.00 | 10.00 | 9.700 | 9.750 | 24,800 | -0.45(-4.41%) |
Nov 21, 2002 | 9.650 | 10.20 | 9.570 | 10.20 | 45,200 | +0.60(+6.25%) |
Nov 20, 2002 | 9.550 | 9.760 | 9.400 | 9.600 | 49,700 | +0.15(+1.59%) |
Nov 19, 2002 | 9.200 | 10.00 | 9.100 | 9.450 | 31,400 | +0.32(+3.50%) |
Nov 18, 2002 | 8.650 | 9.150 | 8.620 | 9.130 | 31,500 | +0.48(+5.55%) |
Nov 15, 2002 | 8.400 | 8.920 | 8.400 | 8.650 | 46,500 | +0.05(+0.58%) |
Nov 14, 2002 | 8.660 | 8.800 | 8.600 | 8.600 | 35,400 | +0.04(+0.47%) |
Nov 13, 2002 | 8.300 | 8.680 | 8.300 | 8.560 | 56,200 | -0.16(-1.83%) |
Nov 12, 2002 | 8.710 | 9.030 | 8.710 | 8.720 | 22,500 | +0.06(+0.69%) |
Nov 11, 2002 | 8.410 | 8.750 | 8.380 | 8.660 | 61,400 | +0.20(+2.36%) |
Nov 08, 2002 | 8.550 | 8.900 | 8.370 | 8.460 | 72,100 | +0.11(+1.32%) |
Nov 07, 2002 | 8.650 | 8.750 | 8.310 | 8.350 | 84,700 | -0.20(-2.34%) |
Nov 06, 2002 | 8.100 | 8.900 | 8.050 | 8.550 | 169,700 | +1.50(+21.28%) |
Nov 05, 2002 | 7.200 | 7.360 | 7.050 | 7.050 | 52,900 | -0.58(-7.60%) |
Nov 04, 2002 | 8.450 | 8.450 | 7.100 | 7.630 | 115,500 | -0.67(-8.07%) |