Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.91 | 12.91 | 12.91 | 12.91 | 2,429 | +0.20(+1.57%) |
Sep 29, 2003 | 12.72 | 12.72 | 12.71 | 12.71 | 4,307 | -0.07(-0.57%) |
Sep 26, 2003 | 12.74 | 12.79 | 12.74 | 12.79 | 7,068 | -0.02(-0.14%) |
Sep 25, 2003 | 12.80 | 12.80 | 12.80 | 12.80 | 4,086 | +0.04(+0.28%) |
Sep 24, 2003 | 12.77 | 12.77 | 12.77 | 12.77 | 5,522 | +0.07(+0.57%) |
Sep 23, 2003 | 12.75 | 12.77 | 12.68 | 12.69 | 13,805 | -0.03(-0.21%) |
Sep 22, 2003 | 12.69 | 12.72 | 12.69 | 12.72 | 6,626 | +0.14(+1.15%) |
Sep 19, 2003 | 12.75 | 12.75 | 12.75 | 12.58 | 6,626 | -0.02(-0.14%) |
Sep 18, 2003 | 12.72 | 12.72 | 12.63 | 12.59 | 5,522 | -0.14(-1.07%) |
Sep 17, 2003 | 12.71 | 12.73 | 12.64 | 12.73 | 9,056 | +0.14(+1.15%) |
Sep 16, 2003 | 12.59 | 12.59 | 12.59 | 12.59 | 441 | +0.07(+0.58%) |
Sep 15, 2003 | 12.63 | 12.64 | 12.51 | 12.51 | 12,148 | -0.12(-0.93%) |
Sep 12, 2003 | 12.59 | 12.63 | 12.51 | 12.63 | 17,008 | +0.13(+1.01%) |
Sep 11, 2003 | 12.60 | 12.63 | 12.50 | 12.50 | 9,277 | -0.15(-1.22%) |
Sep 10, 2003 | 12.60 | 12.67 | 12.56 | 12.66 | 13,473 | +0.06(+0.50%) |
Sep 09, 2003 | 12.54 | 12.59 | 12.49 | 12.59 | 8,835 | +0.10(+0.80%) |
Sep 08, 2003 | 12.59 | 12.59 | 12.45 | 12.50 | 31,144 | +0.00(+0.00%) |
Sep 05, 2003 | 12.56 | 12.68 | 12.50 | 12.50 | 18,885 | -0.04(-0.29%) |
Sep 04, 2003 | 12.40 | 12.53 | 12.40 | 12.53 | 16,345 | +0.14(+1.10%) |
Sep 03, 2003 | 12.32 | 12.40 | 12.32 | 12.40 | 4,307 | +0.07(+0.59%) |
Sep 02, 2003 | 12.36 | 12.38 | 12.26 | 12.32 | 28,383 | -0.02(-0.15%) |
Aug 29, 2003 | 12.34 | 12.35 | 12.33 | 12.34 | 7,068 | +0.09(+0.74%) |
Aug 28, 2003 | 12.33 | 12.34 | 12.25 | 12.25 | 10,050 | +0.01(+0.07%) |
Aug 27, 2003 | 12.30 | 12.30 | 12.21 | 12.24 | 5,963 | -0.05(-0.44%) |
Aug 26, 2003 | 12.25 | 12.30 | 12.20 | 12.30 | 12,369 | +0.09(+0.74%) |
Aug 25, 2003 | 12.26 | 12.33 | 12.15 | 12.21 | 20,431 | -0.02(-0.15%) |
Aug 22, 2003 | 12.31 | 12.31 | 12.21 | 12.22 | 14,578 | -0.02(-0.15%) |
Aug 21, 2003 | 12.30 | 12.31 | 12.22 | 12.24 | 6,516 | +0.03(+0.22%) |
Aug 20, 2003 | 12.32 | 12.33 | 12.21 | 12.21 | 20,321 | -0.04(-0.30%) |
Aug 19, 2003 | 12.21 | 12.25 | 12.21 | 12.25 | 23,524 | +0.04(+0.30%) |
Aug 18, 2003 | 12.17 | 12.21 | 12.12 | 12.21 | 11,265 | +0.11(+0.90%) |
Aug 15, 2003 | 12.16 | 12.18 | 12.11 | 12.11 | 14,136 | +0.02(+0.15%) |
Aug 14, 2003 | 12.33 | 12.35 | 12.09 | 12.09 | 37,218 | -0.21(-1.69%) |
Aug 13, 2003 | 12.46 | 12.49 | 12.28 | 12.30 | 21,425 | -0.30(-2.37%) |
Aug 12, 2003 | 12.57 | 12.60 | 12.50 | 12.59 | 5,632 | +0.06(+0.51%) |
Aug 11, 2003 | 12.60 | 12.60 | 12.51 | 12.53 | 10,050 | -0.04(-0.29%) |
Aug 08, 2003 | 12.55 | 12.59 | 12.50 | 12.57 | 13,805 | +0.11(+0.87%) |
Aug 07, 2003 | 12.42 | 12.53 | 12.41 | 12.46 | 7,951 | +0.13(+1.03%) |
Aug 06, 2003 | 12.35 | 12.40 | 12.33 | 12.33 | 8,835 | +0.07(+0.59%) |
Aug 05, 2003 | 12.29 | 12.30 | 12.26 | 12.26 | 16,345 | +0.02(+0.15%) |
Aug 04, 2003 | 12.39 | 12.46 | 12.24 | 12.24 | 18,112 | -0.21(-1.67%) |
Aug 01, 2003 | 12.51 | 12.53 | 12.27 | 12.45 | 31,475 | -0.04(-0.29%) |
Jul 31, 2003 | 12.68 | 12.68 | 12.49 | 12.49 | 25,291 | -0.16(-1.29%) |
Jul 30, 2003 | 12.56 | 12.65 | 12.56 | 12.65 | 9,056 | +0.04(+0.29%) |
Jul 29, 2003 | 12.68 | 12.68 | 12.59 | 12.61 | 16,676 | -0.05(-0.36%) |
Jul 28, 2003 | 12.78 | 12.78 | 12.59 | 12.66 | 13,252 | -0.13(-0.99%) |
Jul 25, 2003 | 12.73 | 12.79 | 12.69 | 12.79 | 5,632 | +0.05(+0.43%) |
Jul 24, 2003 | 12.72 | 12.80 | 12.72 | 12.73 | 11,927 | -0.03(-0.21%) |
Jul 23, 2003 | 12.67 | 12.77 | 12.60 | 12.76 | 17,008 | +0.14(+1.15%) |
Jul 22, 2003 | 12.68 | 12.68 | 12.57 | 12.61 | 24,738 | -0.01(-0.07%) |
Jul 21, 2003 | 12.68 | 12.68 | 12.59 | 12.62 | 24,849 | +0.01(+0.07%) |
Jul 18, 2003 | 12.51 | 12.68 | 12.51 | 12.61 | 45,060 | -0.20(-1.55%) |
Jul 17, 2003 | 12.96 | 12.96 | 12.72 | 12.81 | 23,744 | -0.10(-0.77%) |
Jul 16, 2003 | 12.92 | 13.03 | 12.86 | 12.91 | 59,196 | -0.29(-2.20%) |
Jul 15, 2003 | 13.37 | 13.37 | 13.20 | 13.20 | 9,497 | -0.14(-1.08%) |
Jul 14, 2003 | 13.35 | 13.36 | 13.24 | 13.35 | 11,265 | +0.08(+0.61%) |
Jul 11, 2003 | 13.58 | 13.58 | 13.24 | 13.26 | 31,144 | -0.35(-2.59%) |
Jul 10, 2003 | 13.58 | 13.63 | 13.49 | 13.62 | 13,805 | +0.13(+0.94%) |
Jul 09, 2003 | 13.58 | 13.65 | 13.49 | 13.49 | 17,118 | +0.05(+0.34%) |
Jul 08, 2003 | 13.49 | 13.55 | 13.45 | 13.45 | 14,578 | +0.00(+0.00%) |
Jul 07, 2003 | 13.52 | 13.57 | 13.45 | 13.45 | 14,578 | +0.00(+0.00%) |
Jul 03, 2003 | 13.48 | 13.61 | 13.36 | 13.45 | 14,688 | +0.05(+0.41%) |
Jul 02, 2003 | 13.48 | 13.49 | 13.39 | 13.39 | 5,080 | -0.03(-0.20%) |
Jul 01, 2003 | 13.39 | 13.42 | 13.35 | 13.42 | 15,130 | +0.05(+0.41%) |
Jun 30, 2003 | 13.34 | 13.38 | 13.26 | 13.36 | 15,130 | +0.12(+0.89%) |
Jun 27, 2003 | 13.36 | 13.44 | 13.24 | 13.25 | 10,602 | -0.02(-0.14%) |
Jun 26, 2003 | 13.36 | 13.49 | 13.26 | 13.26 | 29,377 | -0.05(-0.34%) |
Jun 25, 2003 | 13.36 | 13.40 | 13.30 | 13.31 | 17,449 | +0.05(+0.34%) |
Jun 24, 2003 | 13.36 | 13.36 | 13.24 | 13.26 | 4,969 | -0.08(-0.61%) |
Jun 23, 2003 | 13.44 | 13.44 | 13.22 | 13.35 | 19,106 | +0.00(+0.00%) |
Jun 20, 2003 | 13.49 | 13.49 | 13.31 | 13.35 | 18,001 | -0.23(-1.67%) |
Jun 19, 2003 | 13.76 | 13.76 | 13.45 | 13.57 | 29,598 | -0.10(-0.73%) |
Jun 18, 2003 | 13.75 | 13.75 | 13.59 | 13.67 | 8,504 | -0.07(-0.53%) |
Jun 17, 2003 | 13.95 | 13.95 | 13.59 | 13.74 | 19,106 | -0.11(-0.78%) |
Jun 16, 2003 | 13.91 | 13.91 | 13.82 | 13.85 | 3,092 | +0.08(+0.59%) |
Jun 13, 2003 | 13.84 | 13.90 | 13.76 | 13.77 | 20,542 | +0.16(+1.20%) |
Jun 12, 2003 | 13.58 | 13.65 | 13.58 | 13.61 | 10,712 | +0.11(+0.80%) |
Jun 11, 2003 | 13.56 | 13.60 | 13.45 | 13.50 | 18,775 | -0.17(-1.26%) |
Jun 10, 2003 | 13.54 | 13.67 | 13.49 | 13.67 | 6,295 | +0.14(+1.07%) |
Jun 09, 2003 | 13.58 | 13.65 | 13.46 | 13.53 | 11,706 | -0.04(-0.27%) |
Jun 06, 2003 | 13.58 | 13.63 | 13.56 | 13.56 | 5,301 | -0.11(-0.80%) |
Jun 05, 2003 | 13.55 | 13.67 | 13.45 | 13.67 | 14,026 | +0.16(+1.21%) |
Jun 04, 2003 | 13.49 | 13.54 | 13.40 | 13.51 | 22,419 | -0.06(-0.47%) |
Jun 03, 2003 | 13.43 | 13.57 | 13.43 | 13.57 | 15,020 | +0.14(+1.08%) |
Jun 02, 2003 | 13.46 | 13.53 | 13.43 | 13.43 | 7,730 | +0.01(+0.07%) |
May 30, 2003 | 13.56 | 13.58 | 13.40 | 13.42 | 15,903 | -0.08(-0.60%) |
May 29, 2003 | 13.56 | 13.58 | 13.49 | 13.50 | 19,106 | -0.05(-0.33%) |
May 28, 2003 | 13.55 | 13.56 | 13.53 | 13.55 | 14,688 | +0.01(+0.07%) |
May 27, 2003 | 13.50 | 13.54 | 13.48 | 13.54 | 24,849 | +0.02(+0.13%) |
May 23, 2003 | 13.40 | 13.53 | 13.40 | 13.52 | 20,873 | +0.05(+0.40%) |
May 22, 2003 | 13.36 | 13.46 | 13.32 | 13.46 | 7,399 | +0.12(+0.88%) |
May 21, 2003 | 13.26 | 13.35 | 13.26 | 13.35 | 14,246 | +0.13(+0.96%) |
May 20, 2003 | 13.21 | 13.24 | 13.20 | 13.22 | 5,632 | +0.02(+0.14%) |
May 19, 2003 | 13.16 | 13.20 | 13.12 | 13.20 | 12,590 | +0.07(+0.55%) |
May 16, 2003 | 13.06 | 13.15 | 13.06 | 13.13 | 10,602 | +0.00(+0.00%) |
May 15, 2003 | 13.04 | 13.13 | 13.00 | 13.13 | 26,616 | +0.05(+0.35%) |
May 14, 2003 | 13.11 | 13.11 | 13.06 | 13.08 | 11,044 | +0.00(+0.00%) |
May 13, 2003 | 13.03 | 13.09 | 13.00 | 13.08 | 41,967 | -0.03(-0.21%) |
May 12, 2003 | 13.00 | 13.11 | 12.99 | 13.11 | 23,634 | +0.14(+1.12%) |
May 09, 2003 | 12.99 | 13.02 | 12.90 | 12.97 | 24,628 | +0.04(+0.28%) |
May 08, 2003 | 12.99 | 13.00 | 12.88 | 12.93 | 19,216 | +0.03(+0.21%) |
May 07, 2003 | 12.88 | 12.98 | 12.88 | 12.90 | 35,230 | -0.08(-0.63%) |
May 06, 2003 | 12.91 | 12.98 | 12.91 | 12.98 | 5,411 | +0.05(+0.35%) |
May 05, 2003 | 12.93 | 12.94 | 12.86 | 12.94 | 6,405 | +0.07(+0.56%) |
May 02, 2003 | 12.98 | 12.98 | 12.87 | 12.87 | 19,106 | -0.07(-0.56%) |
May 01, 2003 | 13.02 | 13.04 | 12.91 | 12.94 | 29,377 | -0.02(-0.14%) |
Apr 30, 2003 | 12.95 | 12.96 | 12.87 | 12.96 | 20,873 | +0.06(+0.49%) |
Apr 29, 2003 | 12.95 | 13.02 | 12.86 | 12.89 | 15,903 | -0.04(-0.28%) |
Apr 28, 2003 | 12.97 | 13.02 | 12.89 | 12.93 | 21,646 | -0.03(-0.21%) |
Apr 25, 2003 | 12.95 | 12.97 | 12.88 | 12.96 | 6,074 | +0.10(+0.77%) |
Apr 24, 2003 | 12.82 | 12.95 | 12.82 | 12.86 | 13,142 | +0.04(+0.28%) |
Apr 23, 2003 | 12.85 | 12.85 | 12.82 | 12.82 | 3,755 | +0.02(+0.14%) |
Apr 22, 2003 | 12.86 | 12.86 | 12.80 | 12.80 | 7,951 | -0.05(-0.42%) |
Apr 21, 2003 | 12.86 | 12.94 | 12.81 | 12.86 | 11,927 | +0.07(+0.57%) |
Apr 17, 2003 | 12.81 | 12.82 | 12.77 | 12.79 | 21,867 | -0.03(-0.21%) |
Apr 16, 2003 | 12.70 | 12.82 | 12.70 | 12.81 | 8,172 | +0.09(+0.71%) |
Apr 15, 2003 | 12.84 | 12.84 | 12.70 | 12.72 | 17,781 | -0.03(-0.21%) |
Apr 14, 2003 | 12.76 | 12.89 | 12.75 | 12.75 | 16,124 | -0.06(-0.49%) |
Apr 11, 2003 | 12.98 | 12.98 | 12.81 | 12.81 | 13,363 | -0.15(-1.19%) |
Apr 10, 2003 | 12.98 | 12.98 | 12.88 | 12.97 | 8,724 | +0.07(+0.56%) |
Apr 09, 2003 | 13.00 | 13.02 | 12.89 | 12.89 | 6,626 | -0.04(-0.28%) |
Apr 08, 2003 | 12.90 | 13.00 | 12.90 | 12.93 | 6,736 | +0.07(+0.56%) |
Apr 07, 2003 | 12.93 | 12.94 | 12.84 | 12.86 | 15,682 | -0.02(-0.14%) |
Apr 04, 2003 | 12.92 | 12.93 | 12.88 | 12.88 | 3,755 | -0.03(-0.21%) |
Apr 03, 2003 | 12.88 | 12.90 | 12.80 | 12.90 | 10,271 | +0.04(+0.28%) |
Apr 02, 2003 | 12.77 | 12.87 | 12.77 | 12.87 | 13,473 | -0.05(-0.42%) |
Apr 01, 2003 | 12.90 | 12.92 | 12.86 | 12.92 | 12,038 | +0.02(+0.14%) |
Mar 31, 2003 | 12.94 | 12.94 | 12.90 | 12.90 | 7,399 | +0.05(+0.35%) |
Mar 28, 2003 | 12.94 | 12.94 | 12.86 | 12.86 | 24,407 | +0.00(+0.00%) |
Mar 27, 2003 | 12.92 | 12.94 | 12.83 | 12.86 | 12,259 | +0.03(+0.21%) |
Mar 26, 2003 | 12.89 | 12.90 | 12.83 | 12.83 | 16,787 | -0.06(-0.49%) |
Mar 25, 2003 | 12.88 | 12.89 | 12.86 | 12.89 | 31,586 | +0.03(+0.21%) |
Mar 24, 2003 | 12.82 | 12.87 | 12.82 | 12.87 | 11,154 | +0.05(+0.35%) |
Mar 21, 2003 | 12.93 | 12.93 | 12.82 | 12.82 | 11,154 | -0.05(-0.35%) |
Mar 20, 2003 | 12.85 | 12.91 | 12.82 | 12.87 | 36,114 | +0.04(+0.28%) |
Mar 19, 2003 | 12.84 | 12.85 | 12.83 | 12.83 | 18,775 | +0.00(+0.00%) |
Mar 18, 2003 | 12.85 | 12.85 | 12.82 | 12.83 | 19,327 | +0.01(+0.07%) |
Mar 17, 2003 | 12.88 | 12.88 | 12.82 | 12.82 | 10,491 | -0.02(-0.14%) |
Mar 14, 2003 | 12.88 | 12.88 | 12.84 | 12.84 | 3,755 | -0.01(-0.07%) |
Mar 13, 2003 | 12.93 | 12.93 | 12.82 | 12.85 | 16,234 | -0.08(-0.63%) |
Mar 12, 2003 | 12.99 | 12.99 | 12.91 | 12.93 | 4,969 | -0.06(-0.49%) |
Mar 11, 2003 | 12.94 | 13.00 | 12.91 | 12.99 | 6,405 | +0.08(+0.63%) |
Mar 10, 2003 | 12.85 | 12.93 | 12.84 | 12.91 | 9,608 | +0.13(+0.99%) |
Mar 07, 2003 | 12.81 | 12.84 | 12.69 | 12.79 | 11,265 | +0.05(+0.43%) |
Mar 06, 2003 | 12.84 | 12.84 | 12.71 | 12.73 | 11,154 | -0.06(-0.50%) |
Mar 05, 2003 | 12.80 | 12.86 | 12.79 | 12.79 | 11,154 | +0.00(+0.00%) |
Mar 04, 2003 | 12.79 | 12.79 | 12.72 | 12.79 | 6,516 | +0.05(+0.36%) |
Mar 03, 2003 | 12.75 | 12.79 | 12.73 | 12.75 | 9,718 | +0.07(+0.57%) |
Feb 28, 2003 | 12.69 | 12.78 | 12.68 | 12.68 | 13,805 | +0.01(+0.07%) |
Feb 27, 2003 | 12.63 | 12.67 | 12.61 | 12.67 | 11,265 | +0.00(+0.00%) |
Feb 26, 2003 | 12.73 | 12.73 | 12.62 | 12.67 | 13,473 | +0.02(+0.14%) |
Feb 25, 2003 | 12.72 | 12.72 | 12.65 | 12.65 | 6,626 | -0.06(-0.50%) |
Feb 24, 2003 | 12.72 | 12.72 | 12.62 | 12.71 | 7,951 | +0.04(+0.29%) |
Feb 21, 2003 | 12.72 | 12.72 | 12.62 | 12.68 | 11,927 | +0.04(+0.29%) |
Feb 20, 2003 | 12.68 | 12.68 | 12.59 | 12.64 | 4,638 | +0.05(+0.43%) |
Feb 19, 2003 | 12.65 | 12.65 | 12.59 | 12.59 | 2,871 | -0.05(-0.36%) |
Feb 18, 2003 | 12.71 | 12.71 | 12.63 | 12.63 | 8,062 | +0.01(+0.07%) |
Feb 14, 2003 | 12.76 | 12.76 | 12.60 | 12.62 | 9,277 | -0.07(-0.57%) |
Feb 13, 2003 | 12.73 | 12.76 | 12.60 | 12.69 | 30,150 | -0.03(-0.21%) |
Feb 12, 2003 | 12.61 | 12.72 | 12.60 | 12.72 | 21,315 | -0.04(-0.28%) |
Feb 11, 2003 | 12.75 | 12.76 | 12.69 | 12.76 | 8,172 | +0.03(+0.21%) |
Feb 10, 2003 | 12.75 | 12.75 | 12.69 | 12.73 | 8,283 | -0.01(-0.07%) |
Feb 07, 2003 | 12.74 | 12.75 | 12.69 | 12.74 | 7,068 | -0.02(-0.14%) |
Feb 06, 2003 | 12.72 | 12.76 | 12.65 | 12.76 | 11,817 | +0.05(+0.36%) |
Feb 05, 2003 | 12.73 | 12.73 | 12.68 | 12.71 | 5,632 | -0.02(-0.14%) |
Feb 04, 2003 | 12.63 | 12.73 | 12.63 | 12.73 | 20,763 | +0.11(+0.86%) |
Feb 03, 2003 | 12.59 | 12.62 | 12.59 | 12.62 | 15,240 | +0.03(+0.22%) |
Jan 31, 2003 | 12.61 | 12.62 | 12.59 | 12.59 | 10,381 | -0.02(-0.14%) |
Jan 30, 2003 | 12.60 | 12.61 | 12.58 | 12.61 | 1,767 | +0.04(+0.29%) |
Jan 29, 2003 | 12.53 | 12.61 | 12.49 | 12.58 | 14,246 | +0.03(+0.22%) |
Jan 28, 2003 | 12.61 | 12.61 | 12.54 | 12.55 | 17,228 | +0.01(+0.07%) |
Jan 27, 2003 | 12.61 | 12.62 | 12.51 | 12.54 | 10,050 | +0.02(+0.14%) |
Jan 24, 2003 | 12.58 | 12.61 | 12.52 | 12.52 | 5,411 | +0.00(+0.00%) |
Jan 23, 2003 | 12.58 | 12.59 | 12.52 | 12.52 | 7,289 | -0.03(-0.22%) |
Jan 22, 2003 | 12.58 | 12.58 | 12.49 | 12.55 | 20,431 | +0.03(+0.22%) |
Jan 21, 2003 | 12.57 | 12.58 | 12.51 | 12.52 | 24,628 | +0.00(+0.00%) |
Jan 17, 2003 | 12.45 | 12.52 | 12.40 | 12.52 | 14,136 | +0.12(+0.95%) |
Jan 16, 2003 | 12.58 | 12.58 | 12.39 | 12.40 | 15,903 | -0.08(-0.65%) |
Jan 15, 2003 | 12.51 | 12.59 | 12.49 | 12.49 | 8,835 | +0.01(+0.07%) |
Jan 14, 2003 | 12.61 | 12.61 | 12.45 | 12.48 | 15,461 | -0.05(-0.36%) |
Jan 13, 2003 | 12.59 | 12.59 | 12.52 | 12.52 | 11,154 | -0.11(-0.86%) |
Jan 10, 2003 | 12.73 | 12.73 | 12.59 | 12.63 | 18,443 | -0.03(-0.21%) |
Jan 09, 2003 | 12.75 | 12.75 | 12.59 | 12.66 | 9,718 | -0.11(-0.85%) |
Jan 08, 2003 | 12.72 | 12.78 | 12.72 | 12.77 | 9,718 | +0.04(+0.28%) |
Jan 07, 2003 | 12.77 | 12.77 | 12.73 | 12.73 | 17,670 | +0.00(+0.00%) |
Jan 06, 2003 | 12.77 | 12.77 | 12.73 | 12.73 | 5,853 | -0.05(-0.35%) |
Jan 03, 2003 | 12.77 | 12.78 | 12.73 | 12.78 | 18,222 | +0.01(+0.07%) |
Jan 02, 2003 | 12.79 | 12.79 | 12.73 | 12.77 | 11,485 | +0.03(+0.21%) |
Dec 31, 2002 | 12.72 | 12.76 | 12.72 | 12.74 | 11,927 | +0.12(+0.93%) |
Dec 30, 2002 | 12.77 | 12.77 | 12.56 | 12.62 | 58,313 | -0.09(-0.71%) |
Dec 27, 2002 | 12.65 | 12.72 | 12.63 | 12.71 | 20,652 | +0.10(+0.79%) |
Dec 26, 2002 | 12.77 | 12.77 | 12.61 | 12.61 | 5,301 | -0.15(-1.21%) |
Dec 24, 2002 | 12.75 | 12.77 | 12.75 | 12.77 | 4,638 | +0.02(+0.14%) |
Dec 23, 2002 | 12.68 | 12.75 | 12.60 | 12.75 | 6,847 | +0.16(+1.30%) |
Dec 20, 2002 | 12.77 | 12.77 | 12.56 | 12.59 | 9,277 | -0.16(-1.28%) |
Dec 19, 2002 | 12.72 | 12.75 | 12.72 | 12.75 | 1,435 | +0.11(+0.86%) |
Dec 18, 2002 | 12.79 | 12.79 | 12.59 | 12.64 | 11,044 | -0.11(-0.85%) |
Dec 17, 2002 | 12.59 | 12.75 | 12.57 | 12.75 | 5,190 | +0.07(+0.57%) |
Dec 16, 2002 | 12.77 | 12.77 | 12.56 | 12.68 | 12,811 | +0.00(+0.00%) |
Dec 13, 2002 | 12.79 | 12.79 | 12.63 | 12.68 | 2,098 | -0.09(-0.71%) |
Dec 12, 2002 | 12.62 | 12.77 | 12.59 | 12.77 | 9,277 | +0.13(+1.00%) |
Dec 11, 2002 | 12.60 | 12.79 | 12.60 | 12.64 | 11,927 | -0.14(-1.06%) |
Dec 10, 2002 | 12.71 | 12.78 | 12.59 | 12.78 | 10,712 | +0.15(+1.22%) |
Dec 09, 2002 | 12.79 | 12.79 | 12.60 | 12.62 | 12,259 | -0.13(-0.99%) |
Dec 06, 2002 | 12.78 | 12.81 | 12.75 | 12.75 | 11,485 | -0.02(-0.14%) |
Dec 05, 2002 | 12.72 | 12.77 | 12.72 | 12.77 | 19,989 | +0.11(+0.86%) |
Dec 04, 2002 | 12.45 | 12.67 | 12.45 | 12.66 | 11,265 | -0.05(-0.43%) |
Dec 03, 2002 | 12.58 | 12.71 | 12.51 | 12.71 | 6,957 | +0.19(+1.52%) |
Dec 02, 2002 | 12.58 | 12.59 | 12.52 | 12.52 | 5,632 | -0.03(-0.22%) |
Nov 29, 2002 | 12.55 | 12.55 | 12.55 | 12.55 | 1,656 | +0.09(+0.73%) |
Nov 27, 2002 | 12.60 | 12.62 | 12.44 | 12.46 | 30,260 | -0.05(-0.43%) |
Nov 26, 2002 | 12.65 | 12.65 | 12.43 | 12.51 | 22,088 | +0.06(+0.51%) |
Nov 25, 2002 | 12.59 | 12.60 | 12.45 | 12.45 | 23,744 | -0.13(-1.01%) |
Nov 22, 2002 | 12.65 | 12.65 | 12.46 | 12.58 | 10,491 | +0.03(+0.22%) |
Nov 21, 2002 | 12.68 | 12.68 | 12.55 | 12.55 | 15,020 | -0.04(-0.29%) |
Nov 20, 2002 | 12.59 | 12.75 | 12.59 | 12.59 | 8,283 | -0.01(-0.07%) |
Nov 19, 2002 | 12.58 | 12.59 | 12.50 | 12.59 | 8,614 | +0.02(+0.14%) |
Nov 18, 2002 | 12.58 | 12.58 | 12.50 | 12.58 | 7,068 | +0.01(+0.07%) |
Nov 15, 2002 | 12.59 | 12.59 | 12.45 | 12.57 | 9,056 | +0.01(+0.07%) |
Nov 14, 2002 | 12.61 | 12.61 | 12.56 | 12.56 | 33,684 | -0.05(-0.43%) |
Nov 13, 2002 | 12.56 | 12.61 | 12.56 | 12.61 | 10,712 | -0.02(-0.14%) |
Nov 12, 2002 | 12.53 | 12.66 | 12.53 | 12.63 | 8,172 | +0.15(+1.23%) |
Nov 11, 2002 | 12.57 | 12.57 | 12.48 | 12.48 | 26,616 | -0.01(-0.07%) |
Nov 08, 2002 | 12.66 | 12.66 | 12.48 | 12.49 | 6,516 | -0.14(-1.08%) |
Nov 07, 2002 | 12.59 | 12.62 | 12.58 | 12.62 | 4,086 | +0.05(+0.43%) |
Nov 06, 2002 | 12.59 | 12.59 | 12.44 | 12.57 | 5,742 | +0.02(+0.14%) |
Nov 05, 2002 | 12.54 | 12.59 | 12.50 | 12.55 | 13,252 | +0.09(+0.73%) |
Nov 04, 2002 | 12.59 | 12.63 | 12.44 | 12.46 | 25,291 | -0.17(-1.36%) |
Nov 01, 2002 | 12.59 | 12.66 | 12.50 | 12.63 | 9,718 | +0.14(+1.09%) |
Oct 31, 2002 | 12.52 | 12.63 | 12.46 | 12.50 | 7,289 | +0.05(+0.36%) |
Oct 30, 2002 | 12.67 | 12.67 | 12.45 | 12.45 | 13,142 | +0.00(+0.00%) |
Oct 29, 2002 | 12.44 | 12.58 | 12.43 | 12.45 | 20,100 | +0.05(+0.36%) |
Oct 28, 2002 | 12.43 | 12.44 | 12.40 | 12.40 | 5,080 | +0.05(+0.44%) |
Oct 25, 2002 | 12.36 | 12.36 | 12.35 | 12.35 | 6,074 | +0.08(+0.66%) |
Oct 24, 2002 | 12.44 | 12.44 | 12.27 | 12.27 | 7,620 | -0.17(-1.38%) |
Oct 23, 2002 | 12.42 | 12.44 | 12.40 | 12.44 | 14,467 | +0.18(+1.48%) |
Oct 22, 2002 | 12.39 | 12.39 | 12.23 | 12.26 | 11,265 | -0.02(-0.15%) |
Oct 21, 2002 | 12.59 | 12.59 | 12.28 | 12.28 | 14,246 | -0.21(-1.67%) |
Oct 18, 2002 | 12.77 | 12.77 | 12.48 | 12.49 | 9,829 | -0.20(-1.57%) |
Oct 17, 2002 | 12.87 | 12.87 | 12.68 | 12.69 | 6,626 | -0.13(-0.99%) |
Oct 16, 2002 | 12.86 | 12.94 | 12.68 | 12.81 | 37,660 | -0.09(-0.70%) |
Oct 15, 2002 | 13.02 | 13.02 | 12.90 | 12.90 | 35,562 | -0.08(-0.63%) |
Oct 14, 2002 | 12.96 | 12.98 | 12.87 | 12.98 | 10,823 | +0.12(+0.91%) |
Oct 11, 2002 | 12.95 | 12.95 | 12.87 | 12.87 | 34,236 | -0.10(-0.77%) |
Oct 10, 2002 | 13.04 | 13.24 | 12.95 | 12.97 | 26,947 | -0.16(-1.24%) |
Oct 09, 2002 | 13.08 | 13.14 | 13.07 | 13.13 | 9,497 | +0.05(+0.35%) |
Oct 08, 2002 | 13.22 | 13.22 | 13.08 | 13.08 | 2,429,714 | -0.17(-1.30%) |
Oct 07, 2002 | 13.19 | 13.26 | 13.18 | 13.26 | 16,787 | +0.05(+0.41%) |
Oct 04, 2002 | 13.10 | 13.20 | 13.10 | 13.20 | 7,951 | +0.10(+0.76%) |
Oct 03, 2002 | 13.19 | 13.21 | 13.10 | 13.10 | 4,307 | -0.02(-0.14%) |
Oct 02, 2002 | 13.18 | 13.22 | 13.10 | 13.12 | 12,921 | +0.03(+0.21%) |