Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 23.60 | 24.40 | 23.41 | 24.33 | 539,928 | +0.83(+3.53%) |
Sep 29, 2003 | 24.40 | 25.20 | 21.80 | 23.50 | 690,015 | -1.07(-4.34%) |
Sep 26, 2003 | 24.39 | 25.00 | 24.28 | 24.57 | 243,548 | -0.18(-0.74%) |
Sep 25, 2003 | 24.94 | 25.38 | 24.62 | 24.75 | 297,678 | -0.34(-1.36%) |
Sep 24, 2003 | 25.89 | 26.57 | 25.05 | 25.09 | 200,456 | -0.68(-2.64%) |
Sep 23, 2003 | 25.60 | 25.95 | 25.34 | 25.77 | 252,858 | +0.39(+1.54%) |
Sep 22, 2003 | 24.65 | 25.79 | 24.60 | 25.38 | 335,920 | +0.13(+0.51%) |
Sep 19, 2003 | 24.66 | 25.43 | 24.66 | 25.25 | 167,080 | +0.36(+1.45%) |
Sep 18, 2003 | 25.04 | 25.60 | 24.52 | 24.89 | 268,880 | -0.11(-0.44%) |
Sep 17, 2003 | 23.61 | 25.94 | 23.53 | 25.00 | 582,447 | +1.16(+4.87%) |
Sep 16, 2003 | 24.14 | 24.20 | 23.73 | 23.84 | 260,044 | -0.23(-0.96%) |
Sep 15, 2003 | 24.00 | 24.31 | 23.17 | 24.07 | 411,500 | -0.23(-0.95%) |
Sep 12, 2003 | 24.50 | 24.90 | 24.28 | 24.30 | 194,000 | -0.34(-1.38%) |
Sep 11, 2003 | 24.50 | 25.08 | 24.20 | 24.64 | 236,200 | -0.16(-0.65%) |
Sep 10, 2003 | 24.70 | 25.13 | 24.70 | 24.80 | 145,200 | -0.35(-1.39%) |
Sep 09, 2003 | 25.48 | 25.68 | 25.03 | 25.15 | 253,200 | -0.42(-1.64%) |
Sep 08, 2003 | 25.53 | 25.70 | 24.52 | 25.57 | 380,800 | +0.13(+0.51%) |
Sep 05, 2003 | 25.85 | 26.53 | 25.42 | 25.44 | 569,500 | -0.78(-2.97%) |
Sep 04, 2003 | 25.40 | 27.20 | 24.80 | 26.22 | 900,800 | +0.76(+2.99%) |
Sep 03, 2003 | 24.45 | 25.50 | 24.29 | 25.46 | 643,400 | +1.46(+6.08%) |
Sep 02, 2003 | 22.50 | 24.70 | 22.49 | 24.00 | 1,738,900 | +2.30(+10.60%) |
Aug 29, 2003 | 21.15 | 21.85 | 21.08 | 21.70 | 268,300 | +0.51(+2.40%) |
Aug 28, 2003 | 21.26 | 21.26 | 20.95 | 21.19 | 149,400 | -0.06(-0.28%) |
Aug 27, 2003 | 21.43 | 21.43 | 21.19 | 21.25 | 94,600 | +0.00(+0.00%) |
Aug 26, 2003 | 20.50 | 21.50 | 20.42 | 21.25 | 251,500 | +0.08(+0.38%) |
Aug 25, 2003 | 21.33 | 21.50 | 20.90 | 21.17 | 172,100 | -0.33(-1.53%) |
Aug 22, 2003 | 21.35 | 21.66 | 20.75 | 21.50 | 245,200 | +0.05(+0.23%) |
Aug 21, 2003 | 21.40 | 21.79 | 21.40 | 21.45 | 193,100 | +0.04(+0.18%) |
Aug 20, 2003 | 21.99 | 22.00 | 21.26 | 21.41 | 224,700 | -0.28(-1.29%) |
Aug 19, 2003 | 21.79 | 21.97 | 21.54 | 21.69 | 313,000 | +0.09(+0.42%) |
Aug 18, 2003 | 21.50 | 21.83 | 21.46 | 21.60 | 270,100 | +0.11(+0.51%) |
Aug 15, 2003 | 21.70 | 21.70 | 21.38 | 21.49 | 119,300 | -0.18(-0.83%) |
Aug 14, 2003 | 21.05 | 21.76 | 20.90 | 21.67 | 283,900 | +0.46(+2.17%) |
Aug 13, 2003 | 21.60 | 21.60 | 21.08 | 21.21 | 356,100 | +0.02(+0.09%) |
Aug 12, 2003 | 20.48 | 21.50 | 20.40 | 21.19 | 577,000 | +0.54(+2.62%) |
Aug 11, 2003 | 21.48 | 21.82 | 20.40 | 20.65 | 817,000 | -0.38(-1.81%) |
Aug 08, 2003 | 19.95 | 21.12 | 19.10 | 21.03 | 1,827,400 | +1.42(+7.24%) |
Aug 07, 2003 | 18.36 | 19.82 | 18.36 | 19.61 | 1,228,700 | +1.25(+6.81%) |
Aug 06, 2003 | 18.24 | 18.66 | 17.63 | 18.36 | 422,400 | +0.68(+3.85%) |
Aug 05, 2003 | 17.81 | 18.65 | 17.30 | 17.68 | 420,800 | +0.28(+1.61%) |
Aug 04, 2003 | 17.90 | 18.01 | 17.00 | 17.40 | 372,600 | -0.54(-3.01%) |
Aug 01, 2003 | 18.00 | 18.44 | 17.75 | 17.94 | 331,200 | -0.36(-1.97%) |
Jul 31, 2003 | 19.37 | 19.40 | 18.03 | 18.30 | 346,500 | -0.43(-2.30%) |
Jul 30, 2003 | 19.70 | 19.74 | 18.50 | 18.73 | 196,700 | -0.74(-3.80%) |
Jul 29, 2003 | 19.42 | 19.95 | 19.12 | 19.47 | 418,300 | -0.21(-1.07%) |
Jul 28, 2003 | 19.46 | 20.00 | 19.27 | 19.68 | 331,200 | +0.28(+1.44%) |
Jul 25, 2003 | 19.30 | 19.49 | 19.02 | 19.40 | 290,000 | +0.05(+0.26%) |
Jul 24, 2003 | 19.23 | 19.35 | 18.74 | 19.35 | 542,100 | +0.17(+0.89%) |
Jul 23, 2003 | 18.99 | 19.18 | 18.70 | 19.18 | 256,300 | +0.32(+1.70%) |
Jul 22, 2003 | 18.37 | 18.96 | 18.07 | 18.86 | 781,200 | +0.45(+2.44%) |
Jul 21, 2003 | 18.40 | 19.00 | 17.65 | 18.41 | 256,200 | +0.30(+1.65%) |
Jul 18, 2003 | 18.45 | 18.70 | 16.97 | 18.11 | 388,800 | -0.36(-1.94%) |
Jul 17, 2003 | 19.49 | 19.61 | 18.29 | 18.47 | 309,300 | -1.10(-5.62%) |
Jul 16, 2003 | 19.89 | 19.89 | 19.41 | 19.57 | 238,200 | -0.08(-0.41%) |
Jul 15, 2003 | 19.12 | 19.70 | 19.12 | 19.65 | 339,700 | +0.15(+0.77%) |
Jul 14, 2003 | 19.20 | 19.50 | 19.00 | 19.50 | 345,400 | +0.31(+1.62%) |
Jul 11, 2003 | 19.38 | 19.45 | 18.78 | 19.19 | 372,800 | +0.08(+0.42%) |
Jul 10, 2003 | 18.85 | 19.47 | 18.50 | 19.11 | 655,200 | +0.46(+2.47%) |
Jul 09, 2003 | 18.65 | 19.65 | 18.15 | 18.65 | 2,725,600 | +3.23(+20.95%) |
Jul 08, 2003 | 14.78 | 15.50 | 14.67 | 15.42 | 458,300 | +0.75(+5.11%) |
Jul 07, 2003 | 14.95 | 15.00 | 14.63 | 14.67 | 229,900 | +0.09(+0.62%) |
Jul 03, 2003 | 14.75 | 15.01 | 14.45 | 14.58 | 164,100 | -0.31(-2.08%) |
Jul 02, 2003 | 14.91 | 15.05 | 14.85 | 14.89 | 33,000 | -0.02(-0.13%) |
Jul 01, 2003 | 15.20 | 15.59 | 14.90 | 14.91 | 142,700 | -0.25(-1.65%) |
Jun 30, 2003 | 15.19 | 15.75 | 15.15 | 15.16 | 93,700 | -0.21(-1.37%) |
Jun 27, 2003 | 15.55 | 15.60 | 15.16 | 15.37 | 76,000 | -0.20(-1.28%) |
Jun 26, 2003 | 15.55 | 15.60 | 15.25 | 15.57 | 41,100 | +0.15(+0.97%) |
Jun 25, 2003 | 15.18 | 15.64 | 15.18 | 15.42 | 79,300 | +0.16(+1.05%) |
Jun 24, 2003 | 15.50 | 15.56 | 15.18 | 15.26 | 105,100 | +0.04(+0.26%) |
Jun 23, 2003 | 15.28 | 15.60 | 15.08 | 15.22 | 86,900 | -0.17(-1.10%) |
Jun 20, 2003 | 15.79 | 15.79 | 15.20 | 15.39 | 127,600 | -0.07(-0.45%) |
Jun 19, 2003 | 16.05 | 16.05 | 15.46 | 15.46 | 139,100 | -0.64(-3.98%) |
Jun 18, 2003 | 16.00 | 16.29 | 15.80 | 16.10 | 292,800 | +0.23(+1.45%) |
Jun 17, 2003 | 16.40 | 16.40 | 15.85 | 15.87 | 180,500 | -0.34(-2.10%) |
Jun 16, 2003 | 15.25 | 16.25 | 15.21 | 16.21 | 179,100 | +1.05(+6.93%) |
Jun 13, 2003 | 15.72 | 16.00 | 15.15 | 15.16 | 130,200 | -0.40(-2.57%) |
Jun 12, 2003 | 15.68 | 15.68 | 15.48 | 15.56 | 72,300 | -0.09(-0.58%) |
Jun 11, 2003 | 15.04 | 15.70 | 15.04 | 15.65 | 181,000 | +0.33(+2.15%) |
Jun 10, 2003 | 15.22 | 15.37 | 14.95 | 15.32 | 87,000 | +0.27(+1.79%) |
Jun 09, 2003 | 15.23 | 15.28 | 14.95 | 15.05 | 124,000 | +0.05(+0.33%) |
Jun 06, 2003 | 14.66 | 15.08 | 14.57 | 15.00 | 230,000 | +0.16(+1.08%) |
Jun 05, 2003 | 15.00 | 15.12 | 14.65 | 14.84 | 151,700 | -0.04(-0.27%) |
Jun 04, 2003 | 15.09 | 15.25 | 14.87 | 14.88 | 150,200 | -0.13(-0.87%) |
Jun 03, 2003 | 15.34 | 15.34 | 14.92 | 15.01 | 140,200 | -0.17(-1.12%) |
Jun 02, 2003 | 15.25 | 15.30 | 15.05 | 15.18 | 120,100 | +0.12(+0.80%) |
May 30, 2003 | 15.10 | 15.13 | 14.74 | 15.06 | 176,400 | +0.07(+0.47%) |
May 29, 2003 | 14.76 | 15.06 | 14.76 | 14.99 | 104,100 | +0.11(+0.74%) |
May 28, 2003 | 14.34 | 15.06 | 14.34 | 14.88 | 100,100 | +0.03(+0.20%) |
May 27, 2003 | 14.15 | 14.86 | 14.15 | 14.85 | 165,600 | +0.18(+1.23%) |
May 23, 2003 | 14.58 | 14.74 | 14.25 | 14.67 | 109,800 | -0.22(-1.48%) |
May 22, 2003 | 14.22 | 15.10 | 14.12 | 14.89 | 141,300 | +0.36(+2.48%) |
May 21, 2003 | 14.21 | 14.63 | 14.10 | 14.53 | 200,100 | -0.10(-0.68%) |
May 20, 2003 | 15.14 | 15.14 | 14.30 | 14.63 | 211,900 | -0.17(-1.15%) |
May 19, 2003 | 14.89 | 15.40 | 14.75 | 14.80 | 200,600 | -0.82(-5.25%) |
May 16, 2003 | 14.96 | 15.79 | 14.96 | 15.62 | 169,800 | +0.52(+3.44%) |
May 15, 2003 | 15.20 | 15.42 | 14.75 | 15.10 | 225,500 | -0.16(-1.05%) |
May 14, 2003 | 15.80 | 15.85 | 15.15 | 15.26 | 282,800 | -0.75(-4.68%) |
May 13, 2003 | 16.10 | 16.50 | 15.72 | 16.01 | 635,100 | +0.45(+2.89%) |
May 12, 2003 | 15.44 | 15.87 | 15.15 | 15.56 | 222,800 | +0.19(+1.24%) |
May 09, 2003 | 15.00 | 15.45 | 14.88 | 15.37 | 160,300 | +0.36(+2.40%) |
May 08, 2003 | 15.15 | 15.20 | 14.80 | 15.01 | 118,100 | +0.02(+0.13%) |
May 07, 2003 | 15.00 | 15.00 | 14.75 | 14.99 | 115,400 | +0.00(+0.00%) |
May 06, 2003 | 14.98 | 15.00 | 14.76 | 14.99 | 118,200 | +0.23(+1.56%) |
May 05, 2003 | 14.96 | 15.00 | 14.64 | 14.76 | 172,400 | +0.15(+1.03%) |
May 02, 2003 | 14.42 | 14.80 | 14.14 | 14.61 | 71,200 | +0.28(+1.95%) |
May 01, 2003 | 14.36 | 14.90 | 14.22 | 14.33 | 238,500 | +0.18(+1.27%) |
Apr 30, 2003 | 14.10 | 14.24 | 13.89 | 14.15 | 46,400 | -0.06(-0.42%) |
Apr 29, 2003 | 13.87 | 14.30 | 13.63 | 14.21 | 132,400 | +0.51(+3.72%) |
Apr 28, 2003 | 14.01 | 14.09 | 13.54 | 13.70 | 99,000 | -0.20(-1.44%) |
Apr 25, 2003 | 13.86 | 14.11 | 13.62 | 13.90 | 73,500 | +0.12(+0.87%) |
Apr 24, 2003 | 14.06 | 14.10 | 13.78 | 13.78 | 81,900 | -0.27(-1.92%) |
Apr 23, 2003 | 13.75 | 14.08 | 13.75 | 14.05 | 124,700 | +0.23(+1.66%) |
Apr 22, 2003 | 13.94 | 14.00 | 13.77 | 13.82 | 47,700 | -0.10(-0.72%) |
Apr 21, 2003 | 13.96 | 14.09 | 13.90 | 13.92 | 79,900 | -0.06(-0.43%) |
Apr 17, 2003 | 13.78 | 14.04 | 13.78 | 13.98 | 90,300 | -0.05(-0.36%) |
Apr 16, 2003 | 14.10 | 14.29 | 13.99 | 14.03 | 100,600 | -0.07(-0.50%) |
Apr 15, 2003 | 14.15 | 14.30 | 13.99 | 14.10 | 81,700 | +0.11(+0.79%) |
Apr 14, 2003 | 13.76 | 14.00 | 13.75 | 13.99 | 80,500 | +0.19(+1.38%) |
Apr 11, 2003 | 13.90 | 13.90 | 13.63 | 13.80 | 67,500 | +0.10(+0.73%) |
Apr 10, 2003 | 13.90 | 13.90 | 13.50 | 13.70 | 34,100 | +0.06(+0.44%) |
Apr 09, 2003 | 13.86 | 13.90 | 13.40 | 13.64 | 47,900 | +0.01(+0.07%) |
Apr 08, 2003 | 14.05 | 14.05 | 13.55 | 13.63 | 65,700 | -0.10(-0.73%) |
Apr 07, 2003 | 14.16 | 14.16 | 13.73 | 13.73 | 90,700 | -0.07(-0.51%) |
Apr 04, 2003 | 13.80 | 13.90 | 13.56 | 13.80 | 116,700 | +0.03(+0.22%) |
Apr 03, 2003 | 13.85 | 13.87 | 13.56 | 13.77 | 65,300 | +0.07(+0.51%) |
Apr 02, 2003 | 13.71 | 13.85 | 13.48 | 13.70 | 115,900 | +0.27(+2.01%) |
Apr 01, 2003 | 13.20 | 13.50 | 13.06 | 13.43 | 87,900 | +0.33(+2.52%) |
Mar 31, 2003 | 12.99 | 13.15 | 12.88 | 13.10 | 97,200 | +0.10(+0.77%) |
Mar 28, 2003 | 12.78 | 13.10 | 12.78 | 13.00 | 69,400 | +0.05(+0.39%) |
Mar 27, 2003 | 12.87 | 12.95 | 12.77 | 12.95 | 28,100 | +0.02(+0.16%) |
Mar 26, 2003 | 13.08 | 13.08 | 12.85 | 12.93 | 15,049 | -0.08(-0.62%) |
Mar 25, 2003 | 12.90 | 13.14 | 12.81 | 13.01 | 50,075 | -0.12(-0.91%) |
Mar 24, 2003 | 13.18 | 13.18 | 12.78 | 13.13 | 40,900 | -0.01(-0.08%) |
Mar 21, 2003 | 12.86 | 13.16 | 12.72 | 13.14 | 43,900 | +0.15(+1.15%) |
Mar 20, 2003 | 12.99 | 13.14 | 12.72 | 12.99 | 7,180,000 | -0.12(-0.92%) |
Mar 19, 2003 | 13.06 | 13.16 | 12.91 | 13.11 | 54,784 | -0.13(-0.98%) |
Mar 18, 2003 | 13.09 | 13.25 | 12.90 | 13.24 | 67,450 | +0.15(+1.15%) |
Mar 17, 2003 | 12.51 | 13.15 | 12.45 | 13.09 | 59,866 | +0.26(+2.03%) |
Mar 14, 2003 | 13.00 | 13.01 | 12.50 | 12.83 | 6,060,000 | -0.18(-1.38%) |
Mar 13, 2003 | 12.40 | 13.25 | 12.23 | 13.01 | 84,100 | +0.63(+5.09%) |
Mar 12, 2003 | 11.99 | 12.38 | 11.80 | 12.38 | 56,830 | +0.29(+2.40%) |
Mar 11, 2003 | 12.01 | 12.34 | 11.82 | 12.09 | 117,700 | -0.01(-0.08%) |
Mar 10, 2003 | 12.10 | 12.36 | 12.00 | 12.10 | 104,600 | -0.34(-2.73%) |
Mar 07, 2003 | 12.75 | 12.75 | 12.15 | 12.44 | 121,000 | -0.32(-2.50%) |
Mar 06, 2003 | 12.75 | 13.00 | 12.67 | 12.76 | 64,800 | -0.03(-0.24%) |
Mar 05, 2003 | 12.82 | 12.99 | 12.66 | 12.79 | 61,700 | -0.04(-0.31%) |
Mar 04, 2003 | 13.03 | 13.14 | 12.70 | 12.83 | 86,400 | -0.38(-2.88%) |
Mar 03, 2003 | 13.14 | 13.21 | 12.90 | 13.21 | 77,200 | +0.12(+0.92%) |
Feb 28, 2003 | 13.23 | 13.35 | 12.90 | 13.09 | 58,600 | -0.15(-1.13%) |
Feb 27, 2003 | 13.21 | 13.30 | 13.11 | 13.24 | 89,400 | +0.13(+0.99%) |
Feb 26, 2003 | 12.87 | 13.30 | 12.87 | 13.11 | 97,200 | +0.04(+0.31%) |
Feb 25, 2003 | 13.05 | 13.10 | 12.85 | 13.07 | 58,700 | -0.06(-0.46%) |
Feb 24, 2003 | 13.40 | 13.40 | 13.05 | 13.13 | 99,900 | -0.12(-0.91%) |
Feb 21, 2003 | 13.25 | 13.41 | 13.10 | 13.25 | 66,300 | +0.09(+0.68%) |
Feb 20, 2003 | 13.15 | 13.29 | 12.90 | 13.16 | 231,000 | -0.09(-0.68%) |
Feb 19, 2003 | 13.27 | 13.40 | 13.06 | 13.25 | 67,300 | -0.05(-0.38%) |
Feb 18, 2003 | 12.80 | 13.40 | 12.77 | 13.30 | 90,500 | +0.15(+1.14%) |
Feb 14, 2003 | 13.18 | 13.18 | 12.90 | 13.15 | 132,700 | +0.30(+2.33%) |
Feb 13, 2003 | 13.28 | 13.29 | 12.85 | 12.85 | 85,100 | -0.25(-1.91%) |
Feb 12, 2003 | 13.35 | 13.35 | 12.94 | 13.10 | 66,800 | -0.10(-0.76%) |
Feb 11, 2003 | 13.25 | 13.46 | 13.20 | 13.20 | 83,800 | +0.06(+0.46%) |
Feb 10, 2003 | 13.30 | 13.37 | 12.71 | 13.14 | 186,800 | +0.36(+2.82%) |
Feb 07, 2003 | 13.00 | 13.25 | 12.78 | 12.78 | 168,300 | -0.24(-1.84%) |
Feb 06, 2003 | 12.75 | 13.19 | 12.70 | 13.02 | 103,600 | +0.12(+0.93%) |
Feb 05, 2003 | 13.05 | 13.40 | 12.90 | 12.90 | 115,400 | -0.10(-0.77%) |
Feb 04, 2003 | 12.77 | 13.20 | 12.70 | 13.00 | 193,900 | +0.23(+1.80%) |
Feb 03, 2003 | 12.79 | 13.24 | 12.75 | 12.77 | 140,500 | -0.15(-1.16%) |
Jan 31, 2003 | 12.70 | 13.22 | 12.70 | 12.92 | 92,500 | -0.17(-1.30%) |
Jan 30, 2003 | 13.03 | 13.47 | 12.90 | 13.09 | 61,069 | +0.11(+0.85%) |
Jan 29, 2003 | 13.01 | 13.25 | 12.43 | 12.98 | 224,900 | +0.09(+0.70%) |
Jan 28, 2003 | 12.99 | 13.16 | 12.89 | 12.89 | 68,100 | -0.17(-1.30%) |
Jan 27, 2003 | 13.85 | 13.85 | 12.75 | 13.06 | 305,500 | -0.59(-4.32%) |
Jan 24, 2003 | 14.00 | 14.03 | 13.25 | 13.65 | 258,800 | -0.25(-1.80%) |
Jan 23, 2003 | 13.30 | 14.04 | 13.13 | 13.90 | 258,400 | +0.52(+3.89%) |
Jan 22, 2003 | 13.40 | 13.50 | 12.95 | 13.38 | 283,500 | -0.14(-1.04%) |
Jan 21, 2003 | 14.15 | 14.15 | 13.43 | 13.52 | 242,000 | -0.65(-4.59%) |
Jan 17, 2003 | 13.81 | 14.22 | 13.81 | 14.17 | 104,800 | -0.11(-0.77%) |
Jan 16, 2003 | 14.14 | 14.33 | 14.10 | 14.28 | 139,300 | -0.12(-0.83%) |
Jan 15, 2003 | 14.08 | 14.58 | 13.75 | 14.40 | 275,800 | +0.25(+1.77%) |
Jan 14, 2003 | 14.30 | 14.31 | 13.75 | 14.15 | 208,700 | -0.20(-1.39%) |
Jan 13, 2003 | 13.79 | 14.50 | 13.79 | 14.35 | 313,300 | +0.55(+3.99%) |
Jan 10, 2003 | 13.58 | 13.89 | 13.57 | 13.80 | 242,700 | -0.07(-0.50%) |
Jan 09, 2003 | 12.99 | 14.05 | 12.75 | 13.87 | 1,175,500 | +2.12(+18.04%) |
Jan 08, 2003 | 11.90 | 11.91 | 11.69 | 11.75 | 190,100 | -0.09(-0.76%) |
Jan 07, 2003 | 11.75 | 11.90 | 11.58 | 11.84 | 193,700 | +0.16(+1.37%) |
Jan 06, 2003 | 12.00 | 12.10 | 11.45 | 11.68 | 556,900 | +0.01(+0.09%) |
Jan 03, 2003 | 11.91 | 11.95 | 11.64 | 11.67 | 143,700 | -0.23(-1.93%) |
Jan 02, 2003 | 11.46 | 11.90 | 11.37 | 11.90 | 102,600 | +0.26(+2.23%) |
Dec 31, 2002 | 11.23 | 11.75 | 11.01 | 11.64 | 209,100 | +0.50(+4.49%) |
Dec 30, 2002 | 11.40 | 11.42 | 11.04 | 11.14 | 107,300 | -0.17(-1.50%) |
Dec 27, 2002 | 11.66 | 11.66 | 11.05 | 11.31 | 118,400 | -0.34(-2.92%) |
Dec 26, 2002 | 11.26 | 11.76 | 11.26 | 11.65 | 86,800 | +0.11(+0.95%) |
Dec 24, 2002 | 11.53 | 11.67 | 11.32 | 11.54 | 98,300 | -0.02(-0.17%) |
Dec 23, 2002 | 11.62 | 11.75 | 11.40 | 11.56 | 168,700 | -0.03(-0.26%) |
Dec 20, 2002 | 11.62 | 11.75 | 11.40 | 11.59 | 139,200 | +0.14(+1.21%) |
Dec 19, 2002 | 11.02 | 11.60 | 11.02 | 11.45 | 169,400 | +0.30(+2.70%) |
Dec 18, 2002 | 11.41 | 11.48 | 11.05 | 11.15 | 162,300 | -0.10(-0.89%) |
Dec 17, 2002 | 11.01 | 11.49 | 10.96 | 11.25 | 175,400 | +0.20(+1.81%) |
Dec 16, 2002 | 10.73 | 11.13 | 10.62 | 11.05 | 185,000 | +0.43(+4.05%) |
Dec 13, 2002 | 10.76 | 10.76 | 10.43 | 10.62 | 128,600 | +0.06(+0.57%) |
Dec 12, 2002 | 10.60 | 10.84 | 10.35 | 10.56 | 125,700 | -0.04(-0.38%) |
Dec 11, 2002 | 10.65 | 10.69 | 10.39 | 10.60 | 49,900 | -0.05(-0.47%) |
Dec 10, 2002 | 10.45 | 10.73 | 10.21 | 10.65 | 118,800 | +0.04(+0.38%) |
Dec 09, 2002 | 10.80 | 10.90 | 10.60 | 10.61 | 164,700 | +0.01(+0.09%) |
Dec 06, 2002 | 10.50 | 10.80 | 10.23 | 10.60 | 157,100 | +0.30(+2.91%) |
Dec 05, 2002 | 10.73 | 10.73 | 10.30 | 10.30 | 58,300 | -0.32(-3.01%) |
Dec 04, 2002 | 10.80 | 10.82 | 10.41 | 10.62 | 131,400 | +0.03(+0.28%) |
Dec 03, 2002 | 10.70 | 10.85 | 10.57 | 10.59 | 215,500 | -0.01(-0.09%) |
Dec 02, 2002 | 10.72 | 10.80 | 10.53 | 10.60 | 269,700 | +0.44(+4.33%) |
Nov 29, 2002 | 10.08 | 10.35 | 9.810 | 10.16 | 259,400 | +0.54(+5.61%) |
Nov 27, 2002 | 9.300 | 9.690 | 9.300 | 9.620 | 165,800 | +0.22(+2.34%) |
Nov 26, 2002 | 9.340 | 9.450 | 9.100 | 9.400 | 197,400 | +0.06(+0.64%) |
Nov 25, 2002 | 9.580 | 9.600 | 9.150 | 9.340 | 186,700 | -0.11(-1.16%) |
Nov 22, 2002 | 9.770 | 9.840 | 9.000 | 9.450 | 339,200 | -0.32(-3.28%) |
Nov 21, 2002 | 9.820 | 10.02 | 9.700 | 9.770 | 137,100 | -0.10(-1.01%) |
Nov 20, 2002 | 9.950 | 10.02 | 9.790 | 9.870 | 145,400 | -0.03(-0.30%) |
Nov 19, 2002 | 10.02 | 10.04 | 9.841 | 9.900 | 187,700 | -0.12(-1.20%) |
Nov 18, 2002 | 10.00 | 10.14 | 9.900 | 10.02 | 166,700 | -0.12(-1.18%) |
Nov 15, 2002 | 9.840 | 10.31 | 9.840 | 10.14 | 93,100 | -0.04(-0.39%) |
Nov 14, 2002 | 10.21 | 10.50 | 9.850 | 10.18 | 182,700 | -0.07(-0.68%) |
Nov 13, 2002 | 10.16 | 10.59 | 10.16 | 10.25 | 96,400 | -0.12(-1.16%) |
Nov 12, 2002 | 10.78 | 10.85 | 9.790 | 10.37 | 211,900 | -0.19(-1.83%) |
Nov 11, 2002 | 10.55 | 10.82 | 10.46 | 10.56 | 125,700 | +0.17(+1.67%) |
Nov 08, 2002 | 10.45 | 10.69 | 10.33 | 10.39 | 76,200 | -0.25(-2.35%) |
Nov 07, 2002 | 10.26 | 10.64 | 10.26 | 10.64 | 62,900 | +0.23(+2.21%) |
Nov 06, 2002 | 10.50 | 10.58 | 10.25 | 10.41 | 64,400 | -0.17(-1.61%) |
Nov 05, 2002 | 10.10 | 10.58 | 10.06 | 10.58 | 129,700 | +0.19(+1.84%) |
Nov 04, 2002 | 9.750 | 10.50 | 9.650 | 10.39 | 335,300 | +0.69(+7.10%) |
Nov 01, 2002 | 9.730 | 9.800 | 9.550 | 9.700 | 54,800 | +0.05(+0.52%) |
Oct 31, 2002 | 9.760 | 9.790 | 9.400 | 9.650 | 80,867 | +0.10(+1.05%) |
Oct 30, 2002 | 9.550 | 9.600 | 9.210 | 9.550 | 75,432 | -0.04(-0.41%) |
Oct 29, 2002 | 9.340 | 9.590 | 9.170 | 9.589 | 92,366 | +0.25(+2.67%) |
Oct 28, 2002 | 9.300 | 9.400 | 9.180 | 9.340 | 78,847 | -0.03(-0.32%) |
Oct 25, 2002 | 9.340 | 9.400 | 9.050 | 9.370 | 53,700 | +0.18(+1.96%) |
Oct 24, 2002 | 9.300 | 9.440 | 9.140 | 9.190 | 85,300 | -0.09(-0.97%) |
Oct 23, 2002 | 9.450 | 9.650 | 9.160 | 9.280 | 121,200 | -0.17(-1.80%) |
Oct 22, 2002 | 9.030 | 9.600 | 8.900 | 9.450 | 540,000 | +0.47(+5.23%) |
Oct 21, 2002 | 9.100 | 9.160 | 8.850 | 8.980 | 258,100 | +0.05(+0.56%) |
Oct 18, 2002 | 9.330 | 9.359 | 8.610 | 8.930 | 221,081 | -0.23(-2.51%) |
Oct 17, 2002 | 9.580 | 9.600 | 8.200 | 9.160 | 608,337 | -0.17(-1.82%) |
Oct 16, 2002 | 9.460 | 9.660 | 9.060 | 9.330 | 216,514 | -0.16(-1.69%) |
Oct 15, 2002 | 9.720 | 9.800 | 9.400 | 9.490 | 259,200 | +0.12(+1.28%) |
Oct 14, 2002 | 9.560 | 9.800 | 9.300 | 9.370 | 92,000 | -0.43(-4.39%) |
Oct 11, 2002 | 10.00 | 10.24 | 9.600 | 9.800 | 480,425 | -0.20(-2.00%) |
Oct 10, 2002 | 10.60 | 10.79 | 9.550 | 10.00 | 451,200 | -0.58(-5.48%) |
Oct 09, 2002 | 10.42 | 10.65 | 10.33 | 10.58 | 234,050 | -0.02(-0.19%) |
Oct 08, 2002 | 10.56 | 10.60 | 10.05 | 10.60 | 342,200 | -0.04(-0.38%) |
Oct 07, 2002 | 10.40 | 10.96 | 10.25 | 10.64 | 111,600 | -0.18(-1.66%) |
Oct 04, 2002 | 10.63 | 11.00 | 10.55 | 10.82 | 42,900 | +0.28(+2.65%) |
Oct 03, 2002 | 10.72 | 11.03 | 10.50 | 10.54 | 67,188 | -0.22(-2.04%) |
Oct 02, 2002 | 11.15 | 11.41 | 10.73 | 10.76 | 160,600 | -0.56(-4.95%) |