Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.39 | 11.39 | 11.03 | 11.18 | 305,530 | -0.21(-1.86%) |
Sep 29, 2003 | 11.00 | 11.39 | 10.93 | 11.39 | 188,249 | +0.34(+3.05%) |
Sep 26, 2003 | 11.36 | 11.42 | 10.95 | 11.06 | 206,772 | -0.33(-2.92%) |
Sep 25, 2003 | 11.66 | 11.78 | 11.39 | 11.39 | 293,451 | -0.36(-3.05%) |
Sep 24, 2003 | 11.66 | 11.81 | 11.65 | 11.75 | 171,163 | +0.03(+0.30%) |
Sep 23, 2003 | 11.92 | 11.92 | 11.66 | 11.71 | 115,718 | -0.20(-1.70%) |
Sep 22, 2003 | 11.87 | 11.92 | 11.66 | 11.92 | 168,857 | +0.04(+0.33%) |
Sep 19, 2003 | 11.64 | 11.89 | 11.64 | 11.88 | 172,154 | +0.00(+0.00%) |
Sep 18, 2003 | 11.64 | 11.88 | 11.64 | 11.88 | 142,167 | +0.22(+1.85%) |
Sep 17, 2003 | 11.84 | 11.84 | 11.66 | 11.66 | 93,768 | -0.17(-1.46%) |
Sep 16, 2003 | 11.71 | 11.83 | 11.54 | 11.83 | 127,849 | +0.10(+0.85%) |
Sep 15, 2003 | 11.56 | 11.74 | 11.56 | 11.73 | 122,023 | +0.17(+1.49%) |
Sep 12, 2003 | 11.60 | 11.72 | 11.28 | 11.56 | 218,808 | -0.10(-0.82%) |
Sep 11, 2003 | 11.32 | 11.67 | 11.25 | 11.66 | 385,751 | +0.30(+2.66%) |
Sep 10, 2003 | 11.27 | 11.52 | 11.22 | 11.35 | 235,942 | +0.07(+0.61%) |
Sep 09, 2003 | 11.66 | 11.81 | 11.23 | 11.29 | 158,375 | -0.44(-3.76%) |
Sep 08, 2003 | 11.61 | 11.90 | 11.29 | 11.73 | 208,852 | +0.18(+1.58%) |
Sep 05, 2003 | 11.74 | 11.79 | 11.44 | 11.54 | 466,444 | -0.20(-1.73%) |
Sep 04, 2003 | 11.79 | 11.95 | 11.52 | 11.75 | 669,855 | +0.43(+3.82%) |
Sep 03, 2003 | 11.16 | 11.47 | 11.12 | 11.32 | 386,909 | -0.02(-0.15%) |
Sep 02, 2003 | 10.53 | 11.33 | 10.53 | 11.33 | 197,506 | +0.59(+5.51%) |
Aug 29, 2003 | 11.21 | 11.21 | 10.72 | 10.74 | 132,905 | -0.12(-1.07%) |
Aug 28, 2003 | 10.82 | 11.16 | 10.68 | 10.86 | 343,610 | +0.32(+3.07%) |
Aug 27, 2003 | 10.32 | 10.80 | 10.15 | 10.53 | 302,164 | +0.19(+1.88%) |
Aug 26, 2003 | 10.26 | 10.34 | 10.06 | 10.34 | 469,801 | +0.08(+0.80%) |
Aug 25, 2003 | 10.53 | 10.54 | 10.26 | 10.26 | 151,892 | -0.13(-1.21%) |
Aug 22, 2003 | 10.91 | 10.91 | 10.28 | 10.38 | 160,228 | -0.42(-3.92%) |
Aug 21, 2003 | 10.69 | 10.99 | 10.69 | 10.81 | 110,214 | +0.02(+0.16%) |
Aug 20, 2003 | 10.98 | 10.99 | 10.67 | 10.79 | 198,201 | -0.20(-1.80%) |
Aug 19, 2003 | 10.56 | 10.99 | 10.28 | 10.99 | 282,482 | +0.41(+3.83%) |
Aug 18, 2003 | 10.36 | 10.59 | 10.26 | 10.58 | 105,815 | +0.26(+2.55%) |
Aug 15, 2003 | 10.25 | 10.56 | 10.25 | 10.32 | 33,805 | -0.07(-0.71%) |
Aug 14, 2003 | 10.26 | 10.40 | 10.11 | 10.39 | 81,734 | +0.20(+1.95%) |
Aug 13, 2003 | 10.03 | 10.19 | 10.03 | 10.19 | 64,137 | +0.09(+0.90%) |
Aug 12, 2003 | 10.14 | 10.19 | 10.02 | 10.10 | 114,613 | +0.02(+0.21%) |
Aug 11, 2003 | 9.933 | 10.08 | 9.782 | 10.08 | 99,332 | +0.15(+1.48%) |
Aug 08, 2003 | 10.01 | 10.04 | 9.933 | 9.933 | 96,785 | -0.10(-0.99%) |
Aug 07, 2003 | 10.13 | 10.16 | 9.890 | 10.03 | 96,785 | -0.10(-1.02%) |
Aug 06, 2003 | 10.07 | 10.32 | 9.981 | 10.14 | 120,865 | -0.16(-1.51%) |
Aug 05, 2003 | 10.41 | 10.47 | 10.15 | 10.29 | 156,523 | -0.19(-1.77%) |
Aug 04, 2003 | 10.17 | 10.54 | 10.04 | 10.48 | 144,946 | +0.36(+3.59%) |
Aug 01, 2003 | 10.28 | 10.49 | 10.11 | 10.11 | 123,412 | -0.32(-3.06%) |
Jul 31, 2003 | 10.96 | 10.96 | 10.34 | 10.43 | 175,741 | -0.03(-0.33%) |
Jul 30, 2003 | 10.32 | 10.58 | 10.17 | 10.47 | 344,768 | +0.04(+0.41%) |
Jul 29, 2003 | 10.30 | 10.54 | 10.28 | 10.43 | 93,080 | -0.11(-1.07%) |
Jul 28, 2003 | 10.37 | 10.59 | 10.21 | 10.54 | 211,862 | +0.21(+2.05%) |
Jul 25, 2003 | 10.27 | 10.58 | 10.20 | 10.33 | 333,190 | -0.05(-0.46%) |
Jul 24, 2003 | 10.11 | 10.59 | 10.11 | 10.37 | 219,040 | -0.01(-0.12%) |
Jul 23, 2003 | 10.23 | 10.45 | 10.06 | 10.39 | 264,654 | -0.02(-0.21%) |
Jul 22, 2003 | 10.49 | 10.59 | 10.13 | 10.41 | 197,969 | +0.03(+0.29%) |
Jul 21, 2003 | 10.62 | 10.79 | 10.30 | 10.38 | 162,775 | -0.48(-4.42%) |
Jul 18, 2003 | 10.42 | 10.93 | 10.42 | 10.86 | 173,426 | +0.32(+2.99%) |
Jul 17, 2003 | 10.47 | 10.67 | 10.37 | 10.54 | 244,741 | +0.03(+0.25%) |
Jul 16, 2003 | 10.47 | 10.68 | 10.30 | 10.52 | 155,365 | +0.05(+0.45%) |
Jul 15, 2003 | 10.64 | 10.74 | 10.37 | 10.47 | 188,939 | -0.18(-1.70%) |
Jul 14, 2003 | 10.41 | 10.80 | 10.41 | 10.65 | 134,295 | -0.07(-0.68%) |
Jul 11, 2003 | 10.43 | 11.06 | 10.19 | 10.72 | 125,570 | +0.15(+1.39%) |
Jul 10, 2003 | 10.41 | 10.60 | 10.39 | 10.58 | 148,187 | +0.00(+0.00%) |
Jul 09, 2003 | 10.54 | 10.72 | 10.36 | 10.58 | 263,496 | -0.15(-1.41%) |
Jul 08, 2003 | 10.40 | 10.80 | 10.34 | 10.73 | 281,325 | +0.24(+2.26%) |
Jul 07, 2003 | 10.69 | 10.78 | 10.38 | 10.49 | 234,321 | +0.10(+0.91%) |
Jul 03, 2003 | 10.59 | 10.62 | 10.26 | 10.40 | 197,738 | -0.18(-1.72%) |
Jul 02, 2003 | 10.18 | 10.60 | 10.06 | 10.58 | 221,123 | +0.30(+2.90%) |
Jul 01, 2003 | 10.18 | 10.53 | 10.10 | 10.28 | 403,811 | -0.30(-2.82%) |
Jun 30, 2003 | 10.41 | 10.75 | 10.18 | 10.58 | 510,321 | +0.07(+0.66%) |
Jun 27, 2003 | 10.54 | 10.73 | 10.41 | 10.51 | 199,590 | -0.06(-0.57%) |
Jun 26, 2003 | 10.49 | 10.75 | 10.14 | 10.57 | 287,113 | +0.19(+1.83%) |
Jun 25, 2003 | 10.47 | 10.75 | 10.00 | 10.38 | 406,590 | -0.29(-2.67%) |
Jun 24, 2003 | 10.56 | 10.75 | 10.46 | 10.66 | 173,889 | +0.26(+2.53%) |
Jun 23, 2003 | 10.78 | 10.78 | 10.37 | 10.40 | 181,066 | -0.35(-3.29%) |
Jun 20, 2003 | 10.47 | 10.80 | 9.877 | 10.75 | 314,435 | +0.44(+4.23%) |
Jun 19, 2003 | 10.42 | 10.80 | 10.28 | 10.32 | 277,389 | -0.16(-1.53%) |
Jun 18, 2003 | 10.41 | 10.75 | 10.34 | 10.48 | 144,251 | -0.05(-0.49%) |
Jun 17, 2003 | 10.48 | 10.65 | 10.39 | 10.53 | 188,244 | -0.21(-1.97%) |
Jun 16, 2003 | 10.42 | 10.79 | 10.19 | 10.74 | 294,060 | +0.35(+3.41%) |
Jun 13, 2003 | 10.16 | 10.45 | 10.16 | 10.39 | 117,392 | +0.07(+0.71%) |
Jun 12, 2003 | 10.24 | 10.47 | 10.20 | 10.31 | 134,526 | -0.05(-0.50%) |
Jun 11, 2003 | 9.717 | 10.47 | 9.709 | 10.37 | 238,952 | +0.12(+1.18%) |
Jun 10, 2003 | 10.06 | 10.28 | 9.674 | 10.24 | 221,123 | +0.23(+2.29%) |
Jun 09, 2003 | 10.12 | 10.27 | 9.799 | 10.02 | 278,315 | -0.10(-1.02%) |
Jun 06, 2003 | 10.30 | 10.65 | 10.09 | 10.12 | 200,053 | -0.10(-1.01%) |
Jun 05, 2003 | 10.29 | 10.29 | 9.843 | 10.22 | 194,033 | -0.03(-0.33%) |
Jun 04, 2003 | 9.825 | 10.30 | 9.622 | 10.26 | 321,382 | +0.46(+4.67%) |
Jun 03, 2003 | 10.11 | 10.19 | 9.743 | 9.799 | 310,499 | -0.33(-3.28%) |
Jun 02, 2003 | 10.26 | 10.37 | 10.10 | 10.13 | 173,889 | -0.13(-1.22%) |
May 30, 2003 | 10.67 | 10.71 | 10.20 | 10.26 | 271,831 | -0.16(-1.57%) |
May 29, 2003 | 10.51 | 10.59 | 10.20 | 10.42 | 352,409 | -0.24(-2.27%) |
May 28, 2003 | 10.81 | 10.86 | 10.34 | 10.66 | 273,221 | -0.29(-2.64%) |
May 27, 2003 | 10.77 | 11.02 | 10.65 | 10.95 | 90,070 | +0.16(+1.44%) |
May 23, 2003 | 10.59 | 10.82 | 10.55 | 10.80 | 81,966 | +0.16(+1.54%) |
May 22, 2003 | 10.64 | 10.84 | 10.59 | 10.63 | 160,691 | -0.08(-0.73%) |
May 21, 2003 | 10.72 | 10.81 | 10.65 | 10.71 | 115,771 | -0.15(-1.35%) |
May 20, 2003 | 11.01 | 11.06 | 10.80 | 10.86 | 101,416 | -0.16(-1.41%) |
May 19, 2003 | 11.12 | 11.17 | 11.01 | 11.01 | 167,868 | -0.16(-1.43%) |
May 16, 2003 | 11.21 | 11.23 | 11.10 | 11.17 | 301,237 | +0.06(+0.50%) |
May 15, 2003 | 11.22 | 11.25 | 11.09 | 11.12 | 279,472 | -0.07(-0.65%) |
May 14, 2003 | 11.11 | 11.19 | 11.10 | 11.19 | 86,828 | +0.06(+0.54%) |
May 13, 2003 | 11.11 | 11.23 | 11.10 | 11.13 | 81,734 | -0.09(-0.77%) |
May 12, 2003 | 11.03 | 11.23 | 11.03 | 11.22 | 75,714 | +0.12(+1.05%) |
May 09, 2003 | 10.91 | 11.14 | 10.78 | 11.10 | 301,701 | +0.26(+2.43%) |
May 08, 2003 | 11.00 | 11.00 | 10.78 | 10.84 | 50,939 | -0.09(-0.87%) |
May 07, 2003 | 10.87 | 11.05 | 10.87 | 10.93 | 110,677 | -0.09(-0.82%) |
May 06, 2003 | 10.94 | 11.15 | 10.94 | 11.02 | 201,211 | -0.03(-0.31%) |
May 05, 2003 | 10.92 | 11.13 | 10.88 | 11.06 | 413,768 | +0.04(+0.39%) |
May 02, 2003 | 10.78 | 11.05 | 10.75 | 11.01 | 130,822 | +0.15(+1.40%) |
May 01, 2003 | 10.91 | 10.99 | 10.70 | 10.86 | 130,358 | -0.05(-0.44%) |
Apr 30, 2003 | 10.83 | 11.05 | 10.83 | 10.91 | 215,566 | -0.01(-0.08%) |
Apr 29, 2003 | 11.05 | 11.10 | 10.90 | 10.92 | 161,154 | -0.08(-0.75%) |
Apr 28, 2003 | 10.86 | 11.04 | 10.86 | 11.00 | 185,929 | +0.17(+1.55%) |
Apr 25, 2003 | 10.79 | 10.91 | 10.73 | 10.83 | 77,567 | +0.00(+0.00%) |
Apr 24, 2003 | 10.88 | 11.01 | 10.75 | 10.83 | 138,462 | -0.07(-0.67%) |
Apr 23, 2003 | 10.97 | 10.97 | 10.75 | 10.91 | 108,825 | -0.05(-0.47%) |
Apr 22, 2003 | 10.78 | 11.01 | 10.78 | 10.96 | 119,244 | +0.08(+0.71%) |
Apr 21, 2003 | 10.67 | 10.88 | 10.67 | 10.88 | 119,013 | +0.20(+1.86%) |
Apr 17, 2003 | 10.93 | 11.29 | 10.68 | 10.68 | 173,889 | -0.25(-2.29%) |
Apr 16, 2003 | 10.95 | 11.11 | 10.72 | 10.93 | 130,590 | +0.07(+0.68%) |
Apr 15, 2003 | 10.80 | 10.94 | 10.71 | 10.86 | 179,677 | -0.04(-0.36%) |
Apr 14, 2003 | 10.56 | 11.02 | 10.43 | 10.90 | 261,875 | +0.25(+2.31%) |
Apr 11, 2003 | 11.01 | 11.15 | 10.52 | 10.65 | 224,828 | -0.21(-1.95%) |
Apr 10, 2003 | 10.80 | 10.93 | 10.77 | 10.86 | 153,744 | -0.19(-1.72%) |
Apr 09, 2003 | 11.05 | 11.17 | 10.94 | 11.05 | 168,100 | -0.08(-0.74%) |
Apr 08, 2003 | 11.28 | 11.39 | 11.08 | 11.13 | 162,080 | -0.14(-1.26%) |
Apr 07, 2003 | 11.21 | 11.67 | 11.21 | 11.28 | 162,311 | +0.04(+0.38%) |
Apr 04, 2003 | 11.25 | 11.44 | 11.02 | 11.23 | 136,842 | +0.20(+1.84%) |
Apr 03, 2003 | 11.10 | 11.38 | 10.93 | 11.03 | 221,355 | -0.06(-0.58%) |
Apr 02, 2003 | 10.54 | 11.23 | 10.54 | 11.09 | 294,291 | +0.62(+5.93%) |
Apr 01, 2003 | 10.39 | 10.64 | 10.37 | 10.47 | 248,677 | +0.07(+0.66%) |
Mar 31, 2003 | 10.91 | 10.91 | 10.35 | 10.40 | 252,933 | -0.57(-5.23%) |
Mar 28, 2003 | 11.17 | 11.30 | 10.97 | 10.98 | 180,395 | -0.21(-1.89%) |
Mar 27, 2003 | 10.78 | 11.35 | 10.74 | 11.19 | 163,425 | +0.37(+3.39%) |
Mar 26, 2003 | 11.00 | 11.10 | 10.82 | 10.82 | 140,820 | -0.26(-2.34%) |
Mar 25, 2003 | 10.91 | 11.33 | 10.77 | 11.08 | 182,812 | +0.14(+1.30%) |
Mar 24, 2003 | 11.45 | 11.56 | 10.89 | 10.94 | 145,075 | -0.57(-4.99%) |
Mar 21, 2003 | 10.76 | 11.55 | 10.71 | 11.51 | 493,215 | +0.72(+6.68%) |
Mar 20, 2003 | 10.80 | 10.89 | 10.60 | 10.79 | 263,433 | -0.06(-0.52%) |
Mar 19, 2003 | 10.54 | 10.94 | 10.54 | 10.85 | 204,610 | +0.07(+0.64%) |
Mar 18, 2003 | 10.90 | 10.91 | 10.65 | 10.78 | 194,109 | -0.06(-0.60%) |
Mar 17, 2003 | 10.67 | 10.84 | 10.64 | 10.84 | 229,691 | +0.16(+1.54%) |
Mar 14, 2003 | 10.68 | 10.78 | 10.65 | 10.68 | 133,068 | -0.01(-0.08%) |
Mar 13, 2003 | 10.56 | 10.79 | 10.56 | 10.69 | 183,382 | +0.18(+1.68%) |
Mar 12, 2003 | 10.37 | 10.62 | 10.24 | 10.51 | 218,514 | +0.18(+1.76%) |
Mar 11, 2003 | 10.21 | 10.47 | 10.21 | 10.33 | 170,184 | +0.09(+0.89%) |
Mar 10, 2003 | 10.39 | 10.41 | 10.24 | 10.24 | 148,882 | -0.17(-1.62%) |
Mar 07, 2003 | 10.43 | 10.49 | 10.23 | 10.41 | 246,362 | -0.03(-0.29%) |
Mar 06, 2003 | 10.42 | 10.57 | 10.40 | 10.44 | 249,140 | -0.02(-0.20%) |
Mar 05, 2003 | 10.46 | 10.51 | 10.30 | 10.46 | 237,100 | -0.03(-0.25%) |
Mar 04, 2003 | 10.43 | 10.69 | 10.43 | 10.49 | 304,479 | +0.01(+0.12%) |
Mar 03, 2003 | 10.27 | 10.60 | 10.26 | 10.47 | 341,758 | +0.14(+1.34%) |
Feb 28, 2003 | 10.09 | 10.60 | 10.09 | 10.34 | 356,113 | +0.22(+2.22%) |
Feb 27, 2003 | 9.523 | 10.22 | 9.523 | 10.11 | 251,456 | +0.53(+5.50%) |
Feb 26, 2003 | 9.778 | 9.851 | 9.549 | 9.584 | 134,063 | -0.18(-1.86%) |
Feb 25, 2003 | 9.363 | 9.795 | 9.363 | 9.765 | 142,630 | +0.33(+3.48%) |
Feb 24, 2003 | 9.501 | 9.601 | 9.368 | 9.437 | 94,701 | -0.15(-1.58%) |
Feb 21, 2003 | 9.484 | 9.601 | 9.432 | 9.588 | 220,429 | +0.12(+1.28%) |
Feb 20, 2003 | 9.286 | 9.627 | 9.286 | 9.467 | 192,412 | +0.18(+1.95%) |
Feb 19, 2003 | 9.307 | 9.497 | 9.130 | 9.286 | 169,952 | -0.32(-3.33%) |
Feb 18, 2003 | 9.298 | 9.609 | 9.221 | 9.605 | 132,442 | +0.33(+3.59%) |
Feb 14, 2003 | 9.070 | 9.359 | 9.070 | 9.273 | 213,483 | +0.20(+2.19%) |
Feb 13, 2003 | 8.957 | 9.152 | 8.862 | 9.074 | 137,999 | +0.13(+1.40%) |
Feb 12, 2003 | 8.975 | 9.225 | 8.931 | 8.949 | 96,090 | -0.19(-2.08%) |
Feb 11, 2003 | 9.070 | 9.350 | 8.975 | 9.139 | 157,449 | +0.02(+0.24%) |
Feb 10, 2003 | 9.156 | 9.229 | 8.918 | 9.117 | 175,278 | -0.06(-0.71%) |
Feb 07, 2003 | 9.501 | 9.596 | 9.169 | 9.182 | 74,556 | -0.30(-3.14%) |
Feb 06, 2003 | 9.281 | 9.493 | 9.281 | 9.480 | 73,630 | +0.19(+2.00%) |
Feb 05, 2003 | 9.316 | 9.683 | 9.260 | 9.294 | 85,902 | -0.13(-1.33%) |
Feb 04, 2003 | 9.402 | 9.445 | 9.355 | 9.419 | 87,523 | -0.04(-0.46%) |
Feb 03, 2003 | 9.458 | 9.635 | 9.376 | 9.463 | 109,520 | -0.08(-0.86%) |
Jan 31, 2003 | 9.333 | 9.588 | 9.286 | 9.545 | 150,271 | +0.19(+1.98%) |
Jan 30, 2003 | 9.704 | 9.782 | 9.268 | 9.359 | 141,644 | -0.35(-3.56%) |
Jan 29, 2003 | 9.545 | 9.717 | 9.406 | 9.704 | 177,362 | +0.13(+1.31%) |
Jan 28, 2003 | 9.501 | 9.635 | 9.437 | 9.579 | 137,999 | +0.06(+0.68%) |
Jan 27, 2003 | 9.393 | 9.601 | 9.393 | 9.514 | 176,899 | +0.10(+1.10%) |
Jan 24, 2003 | 9.778 | 9.834 | 9.411 | 9.411 | 135,684 | -0.40(-4.09%) |
Jan 23, 2003 | 9.739 | 9.817 | 9.631 | 9.812 | 138,231 | +0.13(+1.29%) |
Jan 22, 2003 | 9.998 | 10.05 | 9.653 | 9.687 | 95,395 | -0.37(-3.65%) |
Jan 21, 2003 | 10.15 | 10.20 | 10.02 | 10.05 | 113,919 | -0.10(-0.98%) |
Jan 17, 2003 | 10.48 | 10.48 | 10.15 | 10.15 | 249,140 | -0.34(-3.25%) |
Jan 16, 2003 | 10.62 | 10.90 | 10.49 | 10.49 | 118,550 | -0.17(-1.58%) |
Jan 15, 2003 | 10.78 | 10.78 | 10.55 | 10.66 | 75,483 | -0.10(-0.92%) |
Jan 14, 2003 | 10.56 | 10.77 | 10.50 | 10.76 | 116,697 | +0.23(+2.22%) |
Jan 13, 2003 | 10.59 | 10.75 | 10.48 | 10.53 | 153,050 | -0.12(-1.14%) |
Jan 10, 2003 | 10.88 | 10.91 | 10.50 | 10.65 | 227,607 | -0.19(-1.75%) |
Jan 09, 2003 | 10.56 | 10.91 | 10.56 | 10.84 | 174,583 | +0.27(+2.57%) |
Jan 08, 2003 | 10.85 | 10.90 | 10.57 | 10.57 | 182,919 | -0.33(-3.01%) |
Jan 07, 2003 | 10.82 | 10.94 | 10.68 | 10.90 | 216,493 | -0.01(-0.08%) |
Jan 06, 2003 | 10.78 | 10.98 | 10.76 | 10.91 | 285,956 | +0.11(+1.04%) |
Jan 03, 2003 | 10.83 | 10.89 | 10.52 | 10.79 | 196,811 | -0.00(-0.04%) |
Jan 02, 2003 | 10.72 | 10.92 | 10.65 | 10.80 | 169,258 | +0.07(+0.68%) |
Dec 31, 2002 | 10.61 | 10.89 | 10.61 | 10.72 | 271,368 | +0.22(+2.06%) |
Dec 30, 2002 | 10.40 | 10.65 | 10.30 | 10.51 | 246,362 | +0.00(+0.00%) |
Dec 27, 2002 | 10.38 | 10.53 | 10.20 | 10.51 | 173,426 | -0.01(-0.12%) |
Dec 26, 2002 | 10.37 | 10.65 | 10.27 | 10.52 | 167,174 | +0.12(+1.16%) |
Dec 24, 2002 | 10.19 | 10.62 | 10.37 | 10.40 | 93,775 | -0.19(-1.75%) |
Dec 23, 2002 | 10.19 | 10.59 | 9.989 | 10.59 | 658,046 | +0.48(+4.70%) |
Dec 20, 2002 | 10.19 | 10.19 | 9.989 | 10.11 | 574,459 | -0.02(-0.17%) |
Dec 19, 2002 | 10.34 | 10.34 | 10.06 | 10.13 | 508,700 | -0.14(-1.35%) |
Dec 18, 2002 | 10.46 | 10.46 | 10.15 | 10.27 | 206,999 | -0.21(-2.02%) |
Dec 17, 2002 | 10.69 | 10.69 | 10.39 | 10.48 | 240,342 | -0.32(-2.96%) |
Dec 16, 2002 | 10.12 | 11.02 | 10.10 | 10.80 | 330,412 | +0.57(+5.62%) |
Dec 13, 2002 | 10.59 | 10.72 | 10.14 | 10.22 | 194,496 | -0.41(-3.82%) |
Dec 12, 2002 | 11.19 | 11.23 | 10.49 | 10.63 | 651,563 | -0.64(-5.67%) |
Dec 11, 2002 | 11.34 | 11.55 | 11.22 | 11.27 | 187,318 | -0.14(-1.22%) |
Dec 10, 2002 | 11.16 | 11.48 | 11.08 | 11.41 | 290,123 | +0.22(+1.93%) |
Dec 09, 2002 | 11.89 | 11.89 | 11.18 | 11.19 | 220,197 | -0.81(-6.73%) |
Dec 06, 2002 | 11.74 | 12.02 | 11.60 | 12.00 | 235,942 | +0.23(+1.94%) |
Dec 05, 2002 | 11.77 | 11.95 | 11.70 | 11.77 | 236,868 | -0.02(-0.15%) |
Dec 04, 2002 | 11.71 | 11.89 | 11.60 | 11.79 | 113,224 | +0.06(+0.55%) |
Dec 03, 2002 | 11.77 | 11.82 | 11.66 | 11.72 | 129,432 | -0.05(-0.44%) |
Dec 02, 2002 | 11.75 | 12.03 | 11.69 | 11.77 | 369,774 | -0.04(-0.37%) |
Nov 29, 2002 | 11.76 | 11.99 | 11.76 | 11.82 | 81,966 | +0.10(+0.85%) |
Nov 27, 2002 | 11.43 | 11.72 | 11.17 | 11.72 | 293,597 | +0.32(+2.77%) |
Nov 26, 2002 | 11.55 | 11.86 | 11.21 | 11.40 | 220,892 | -0.30(-2.58%) |
Nov 25, 2002 | 11.38 | 11.73 | 11.27 | 11.70 | 157,217 | +0.25(+2.15%) |
Nov 22, 2002 | 11.12 | 11.48 | 11.12 | 11.46 | 126,191 | -0.01(-0.08%) |
Nov 21, 2002 | 11.18 | 11.47 | 11.18 | 11.47 | 128,043 | +0.25(+2.19%) |
Nov 20, 2002 | 10.72 | 11.22 | 10.72 | 11.22 | 85,902 | +0.49(+4.59%) |
Nov 19, 2002 | 10.93 | 10.99 | 10.66 | 10.73 | 90,533 | -0.05(-0.48%) |
Nov 18, 2002 | 10.80 | 11.06 | 10.71 | 10.78 | 135,684 | -0.09(-0.83%) |
Nov 15, 2002 | 10.77 | 11.12 | 10.75 | 10.87 | 318,372 | +0.07(+0.68%) |
Nov 14, 2002 | 10.80 | 11.12 | 10.68 | 10.80 | 336,432 | +0.13(+1.26%) |
Nov 13, 2002 | 10.87 | 11.26 | 10.65 | 10.66 | 266,043 | -0.40(-3.59%) |
Nov 12, 2002 | 11.06 | 11.28 | 10.97 | 11.06 | 238,952 | -0.05(-0.43%) |
Nov 11, 2002 | 11.54 | 11.66 | 11.03 | 11.11 | 146,103 | -0.48(-4.14%) |
Nov 08, 2002 | 11.54 | 11.79 | 11.54 | 11.59 | 89,144 | -0.15(-1.29%) |
Nov 07, 2002 | 11.27 | 11.82 | 11.27 | 11.74 | 164,627 | -0.02(-0.15%) |
Nov 06, 2002 | 11.46 | 11.77 | 11.23 | 11.76 | 86,597 | +0.29(+2.53%) |
Nov 05, 2002 | 11.28 | 11.49 | 11.25 | 11.47 | 62,748 | +0.20(+1.76%) |
Nov 04, 2002 | 11.38 | 11.60 | 11.04 | 11.27 | 163,701 | -0.08(-0.68%) |
Nov 01, 2002 | 11.03 | 11.39 | 11.03 | 11.35 | 193,801 | +0.16(+1.39%) |
Oct 31, 2002 | 10.93 | 11.49 | 10.93 | 11.19 | 167,405 | +0.09(+0.82%) |
Oct 30, 2002 | 10.79 | 11.14 | 10.73 | 11.10 | 128,969 | +0.32(+2.96%) |
Oct 29, 2002 | 10.79 | 10.81 | 10.46 | 10.78 | 145,872 | +0.13(+1.26%) |
Oct 28, 2002 | 10.78 | 10.84 | 10.52 | 10.65 | 97,248 | -0.13(-1.24%) |
Oct 25, 2002 | 10.56 | 10.80 | 10.36 | 10.78 | 84,513 | +0.31(+2.97%) |
Oct 24, 2002 | 10.69 | 10.76 | 10.43 | 10.47 | 117,392 | -0.03(-0.25%) |
Oct 23, 2002 | 10.79 | 10.79 | 10.30 | 10.49 | 190,136 | -0.09(-0.86%) |
Oct 22, 2002 | 10.80 | 10.80 | 10.54 | 10.59 | 118,318 | -0.28(-2.54%) |
Oct 21, 2002 | 10.48 | 10.86 | 10.30 | 10.86 | 123,412 | +0.37(+3.49%) |
Oct 18, 2002 | 10.74 | 10.80 | 10.51 | 10.50 | 144,483 | -0.24(-2.25%) |
Oct 17, 2002 | 10.09 | 10.74 | 10.09 | 10.74 | 102,545 | +0.57(+5.61%) |
Oct 16, 2002 | 10.57 | 10.62 | 10.11 | 10.17 | 101,170 | -0.41(-3.84%) |
Oct 15, 2002 | 9.696 | 10.57 | 9.696 | 10.57 | 113,108 | +0.89(+9.24%) |
Oct 14, 2002 | 10.02 | 10.05 | 9.627 | 9.679 | 95,627 | -0.37(-3.65%) |
Oct 11, 2002 | 9.903 | 10.13 | 9.752 | 10.05 | 82,429 | +0.23(+2.38%) |
Oct 10, 2002 | 9.264 | 9.812 | 9.242 | 9.812 | 127,580 | +0.55(+5.92%) |
Oct 09, 2002 | 9.571 | 9.795 | 9.264 | 9.264 | 210,472 | -0.54(-5.51%) |
Oct 08, 2002 | 9.497 | 9.825 | 9.381 | 9.804 | 154,439 | +0.35(+3.65%) |
Oct 07, 2002 | 9.510 | 9.627 | 9.406 | 9.458 | 200,285 | -0.19(-1.93%) |
Oct 04, 2002 | 10.11 | 10.12 | 9.467 | 9.644 | 126,654 | -0.12(-1.19%) |
Oct 03, 2002 | 9.920 | 10.24 | 9.752 | 9.761 | 151,892 | -0.16(-1.65%) |
Oct 02, 2002 | 10.08 | 10.37 | 9.925 | 9.925 | 209,315 | -0.31(-3.04%) |