Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.05 | 16.20 | 15.80 | 16.20 | 1,173,059 | +0.15(+0.95%) |
Sep 29, 2003 | 15.48 | 16.07 | 15.41 | 16.05 | 1,053,402 | +0.44(+2.82%) |
Sep 26, 2003 | 15.53 | 15.66 | 15.33 | 15.61 | 1,773,348 | +0.01(+0.06%) |
Sep 25, 2003 | 15.73 | 15.79 | 15.59 | 15.60 | 1,230,771 | -0.02(-0.12%) |
Sep 24, 2003 | 15.89 | 15.91 | 15.60 | 15.62 | 815,871 | -0.27(-1.69%) |
Sep 23, 2003 | 16.16 | 16.16 | 15.62 | 15.89 | 1,252,942 | -0.26(-1.61%) |
Sep 22, 2003 | 15.98 | 16.17 | 15.87 | 16.15 | 949,455 | +0.09(+0.56%) |
Sep 19, 2003 | 16.29 | 16.35 | 16.06 | 16.06 | 964,161 | -0.27(-1.65%) |
Sep 18, 2003 | 16.25 | 16.32 | 16.19 | 16.33 | 926,727 | -0.04(-0.27%) |
Sep 17, 2003 | 16.16 | 16.52 | 16.14 | 16.37 | 741,782 | +0.14(+0.88%) |
Sep 16, 2003 | 16.11 | 16.29 | 16.04 | 16.23 | 1,022,207 | +0.16(+1.01%) |
Sep 15, 2003 | 16.26 | 16.26 | 15.89 | 16.07 | 509,265 | -0.04(-0.28%) |
Sep 12, 2003 | 16.01 | 16.14 | 15.89 | 16.11 | 658,334 | +0.01(+0.06%) |
Sep 11, 2003 | 16.07 | 16.34 | 16.03 | 16.10 | 658,334 | +0.17(+1.07%) |
Sep 10, 2003 | 16.16 | 16.22 | 15.92 | 15.93 | 957,476 | -0.23(-1.44%) |
Sep 09, 2003 | 16.38 | 16.45 | 16.04 | 16.17 | 1,026,775 | -0.44(-2.65%) |
Sep 08, 2003 | 16.06 | 16.63 | 16.05 | 16.61 | 1,341,180 | +0.55(+3.41%) |
Sep 05, 2003 | 16.36 | 16.36 | 15.99 | 16.06 | 711,032 | -0.30(-1.81%) |
Sep 04, 2003 | 16.13 | 16.35 | 16.03 | 16.35 | 1,018,753 | +0.22(+1.39%) |
Sep 03, 2003 | 16.11 | 16.28 | 16.02 | 16.13 | 1,189,659 | -0.13(-0.83%) |
Sep 02, 2003 | 15.79 | 16.33 | 15.79 | 16.26 | 1,267,202 | +0.48(+3.01%) |
Aug 29, 2003 | 15.71 | 15.81 | 15.59 | 15.79 | 433,616 | -0.04(-0.23%) |
Aug 28, 2003 | 15.43 | 15.88 | 15.34 | 15.82 | 984,772 | +0.37(+2.38%) |
Aug 27, 2003 | 15.50 | 15.62 | 15.29 | 15.46 | 769,524 | +0.00(+0.00%) |
Aug 26, 2003 | 15.31 | 15.54 | 15.19 | 15.46 | 1,228,988 | +0.01(+0.06%) |
Aug 25, 2003 | 15.26 | 15.54 | 15.17 | 15.45 | 1,044,378 | -0.03(-0.17%) |
Aug 22, 2003 | 16.16 | 16.16 | 15.46 | 15.47 | 1,962,749 | +0.11(+0.70%) |
Aug 21, 2003 | 15.33 | 15.43 | 15.20 | 15.37 | 1,061,424 | +0.13(+0.88%) |
Aug 20, 2003 | 15.35 | 15.39 | 15.10 | 15.23 | 1,121,921 | -0.24(-1.57%) |
Aug 19, 2003 | 15.24 | 15.49 | 15.16 | 15.47 | 2,383,999 | +0.44(+2.93%) |
Aug 18, 2003 | 14.97 | 15.12 | 14.96 | 15.03 | 914,583 | +0.08(+0.54%) |
Aug 15, 2003 | 14.92 | 14.96 | 14.73 | 14.95 | 351,505 | -0.05(-0.36%) |
Aug 14, 2003 | 14.81 | 15.03 | 14.68 | 15.01 | 986,109 | +0.17(+1.15%) |
Aug 13, 2003 | 14.81 | 15.03 | 14.70 | 14.84 | 1,060,198 | +0.09(+0.61%) |
Aug 12, 2003 | 14.54 | 14.78 | 14.51 | 14.75 | 1,356,555 | +0.16(+1.11%) |
Aug 11, 2003 | 14.43 | 14.72 | 14.31 | 14.59 | 1,324,691 | +0.16(+1.12%) |
Aug 08, 2003 | 14.59 | 14.76 | 14.16 | 14.42 | 1,636,200 | -0.15(-1.05%) |
Aug 07, 2003 | 14.45 | 14.70 | 14.31 | 14.58 | 2,456,528 | +0.27(+1.88%) |
Aug 06, 2003 | 15.22 | 15.22 | 13.82 | 14.31 | 2,670,551 | -0.84(-5.57%) |
Aug 05, 2003 | 15.53 | 15.54 | 15.13 | 15.15 | 1,612,135 | -0.28(-1.80%) |
Aug 04, 2003 | 15.58 | 15.63 | 15.26 | 15.43 | 1,383,962 | -0.24(-1.55%) |
Aug 01, 2003 | 15.73 | 15.86 | 15.39 | 15.67 | 1,256,841 | -0.05(-0.34%) |
Jul 31, 2003 | 16.05 | 16.15 | 15.53 | 15.73 | 3,026,402 | -0.32(-2.01%) |
Jul 30, 2003 | 15.89 | 16.19 | 15.89 | 16.05 | 1,778,473 | +0.31(+1.94%) |
Jul 29, 2003 | 15.87 | 16.09 | 15.48 | 15.74 | 1,850,000 | -0.13(-0.79%) |
Jul 28, 2003 | 16.34 | 16.34 | 15.71 | 15.87 | 3,036,652 | +0.76(+5.05%) |
Jul 25, 2003 | 14.66 | 15.17 | 14.65 | 15.11 | 1,121,809 | +0.51(+3.51%) |
Jul 24, 2003 | 14.45 | 14.61 | 14.36 | 14.59 | 1,295,278 | +0.17(+1.18%) |
Jul 23, 2003 | 14.58 | 14.58 | 14.36 | 14.42 | 1,280,238 | -0.04(-0.25%) |
Jul 22, 2003 | 14.23 | 14.48 | 13.91 | 14.46 | 1,413,152 | -0.05(-0.37%) |
Jul 21, 2003 | 14.15 | 14.57 | 14.10 | 14.51 | 1,242,135 | +0.41(+2.93%) |
Jul 18, 2003 | 14.12 | 14.20 | 13.87 | 14.10 | 855,423 | -0.02(-0.13%) |
Jul 17, 2003 | 14.15 | 14.23 | 14.05 | 14.12 | 1,236,564 | -0.05(-0.38%) |
Jul 16, 2003 | 14.59 | 14.59 | 13.87 | 14.17 | 2,307,236 | -0.36(-2.47%) |
Jul 15, 2003 | 15.12 | 15.16 | 14.47 | 14.53 | 2,064,246 | -0.46(-3.05%) |
Jul 14, 2003 | 15.11 | 15.26 | 14.90 | 14.99 | 1,767,778 | -0.12(-0.77%) |
Jul 11, 2003 | 14.81 | 15.36 | 14.81 | 15.11 | 1,694,468 | +0.36(+2.44%) |
Jul 10, 2003 | 14.93 | 15.08 | 14.46 | 14.75 | 1,820,030 | -0.15(-1.02%) |
Jul 09, 2003 | 14.36 | 15.17 | 14.32 | 14.90 | 2,525,158 | +0.56(+3.88%) |
Jul 08, 2003 | 14.00 | 14.41 | 13.94 | 14.34 | 1,550,301 | +0.30(+2.11%) |
Jul 07, 2003 | 13.89 | 14.13 | 13.88 | 14.05 | 1,095,182 | +0.19(+1.36%) |
Jul 03, 2003 | 14.01 | 14.05 | 13.79 | 13.86 | 561,740 | -0.15(-1.09%) |
Jul 02, 2003 | 13.73 | 14.11 | 13.73 | 14.01 | 1,640,990 | +0.28(+2.03%) |
Jul 01, 2003 | 13.56 | 13.76 | 13.51 | 13.73 | 1,251,048 | +0.18(+1.32%) |
Jun 30, 2003 | 13.64 | 13.64 | 13.48 | 13.55 | 990,789 | +0.00(+0.00%) |
Jun 27, 2003 | 13.58 | 13.63 | 13.39 | 13.55 | 968,172 | +0.08(+0.60%) |
Jun 26, 2003 | 13.19 | 13.56 | 13.10 | 13.47 | 1,174,842 | +0.29(+2.18%) |
Jun 25, 2003 | 13.29 | 13.45 | 13.11 | 13.19 | 673,821 | -0.02(-0.14%) |
Jun 24, 2003 | 13.28 | 13.49 | 13.01 | 13.20 | 1,414,267 | -0.08(-0.61%) |
Jun 23, 2003 | 13.55 | 13.63 | 13.25 | 13.28 | 850,632 | -0.52(-3.77%) |
Jun 20, 2003 | 13.64 | 13.82 | 13.42 | 13.80 | 1,715,080 | +0.33(+2.47%) |
Jun 19, 2003 | 13.91 | 13.95 | 13.24 | 13.47 | 1,427,302 | -0.60(-4.27%) |
Jun 18, 2003 | 14.37 | 14.37 | 14.02 | 14.07 | 1,812,677 | -0.29(-2.00%) |
Jun 17, 2003 | 13.95 | 14.43 | 13.80 | 14.36 | 1,855,236 | +0.41(+2.96%) |
Jun 16, 2003 | 13.69 | 14.00 | 13.64 | 13.95 | 1,722,990 | +0.31(+2.24%) |
Jun 13, 2003 | 13.55 | 13.71 | 13.46 | 13.64 | 1,078,916 | +0.12(+0.86%) |
Jun 12, 2003 | 13.19 | 13.55 | 13.18 | 13.53 | 1,552,195 | +0.33(+2.52%) |
Jun 11, 2003 | 12.57 | 13.19 | 12.49 | 13.19 | 1,503,508 | +0.66(+5.30%) |
Jun 10, 2003 | 12.55 | 12.65 | 12.25 | 12.53 | 727,076 | +0.22(+1.75%) |
Jun 09, 2003 | 12.58 | 12.68 | 12.19 | 12.31 | 820,774 | -0.25(-2.00%) |
Jun 06, 2003 | 12.41 | 12.57 | 12.25 | 12.57 | 1,428,193 | +0.39(+3.17%) |
Jun 05, 2003 | 11.75 | 12.19 | 11.68 | 12.18 | 1,117,910 | +0.35(+2.96%) |
Jun 04, 2003 | 11.89 | 11.89 | 11.58 | 11.83 | 1,012,068 | -0.05(-0.45%) |
Jun 03, 2003 | 11.67 | 11.97 | 11.62 | 11.88 | 1,161,806 | +0.25(+2.16%) |
Jun 02, 2003 | 11.67 | 11.74 | 11.57 | 11.63 | 1,130,165 | -0.03(-0.23%) |
May 30, 2003 | 11.58 | 11.74 | 11.53 | 11.66 | 1,500,500 | +0.08(+0.70%) |
May 29, 2003 | 11.58 | 11.64 | 11.50 | 11.58 | 712,258 | -0.04(-0.39%) |
May 28, 2003 | 11.45 | 11.64 | 11.45 | 11.62 | 714,486 | +0.08(+0.70%) |
May 27, 2003 | 11.22 | 11.66 | 11.22 | 11.54 | 1,098,858 | -0.08(-0.70%) |
May 23, 2003 | 11.67 | 11.70 | 11.57 | 11.62 | 663,348 | -0.12(-0.99%) |
May 22, 2003 | 11.77 | 11.79 | 11.62 | 11.74 | 862,442 | -0.03(-0.23%) |
May 21, 2003 | 11.52 | 11.77 | 11.51 | 11.77 | 778,882 | +0.21(+1.79%) |
May 20, 2003 | 11.39 | 11.71 | 11.38 | 11.56 | 1,217,624 | +0.21(+1.82%) |
May 19, 2003 | 11.52 | 11.64 | 11.32 | 11.35 | 1,343,854 | -0.53(-4.46%) |
May 16, 2003 | 11.35 | 11.88 | 11.31 | 11.88 | 1,452,704 | +0.53(+4.66%) |
May 15, 2003 | 11.19 | 11.35 | 11.19 | 11.35 | 1,259,849 | +0.16(+1.44%) |
May 14, 2003 | 11.13 | 11.20 | 11.02 | 11.19 | 967,058 | +0.14(+1.30%) |
May 13, 2003 | 10.76 | 11.17 | 10.68 | 11.05 | 1,486,350 | +0.36(+3.36%) |
May 12, 2003 | 10.51 | 10.75 | 10.43 | 10.69 | 800,496 | +0.18(+1.71%) |
May 09, 2003 | 10.43 | 10.52 | 10.33 | 10.51 | 667,247 | +0.17(+1.65%) |
May 08, 2003 | 10.32 | 10.50 | 10.32 | 10.34 | 873,360 | -0.21(-1.96%) |
May 07, 2003 | 10.41 | 10.59 | 10.40 | 10.55 | 742,785 | +0.04(+0.43%) |
May 06, 2003 | 10.53 | 10.58 | 10.43 | 10.50 | 987,112 | -0.03(-0.26%) |
May 05, 2003 | 10.29 | 10.53 | 10.14 | 10.53 | 1,695,471 | +0.46(+4.55%) |
May 02, 2003 | 9.855 | 10.10 | 9.783 | 10.07 | 1,036,579 | +0.13(+1.26%) |
May 01, 2003 | 9.918 | 10.04 | 9.721 | 9.945 | 1,171,165 | +0.03(+0.27%) |
Apr 30, 2003 | 9.613 | 9.972 | 9.496 | 9.918 | 1,985,588 | +0.31(+3.17%) |
Apr 29, 2003 | 9.191 | 9.613 | 9.101 | 9.613 | 1,983,806 | +0.46(+5.00%) |
Apr 28, 2003 | 9.335 | 9.344 | 8.662 | 9.155 | 3,163,662 | -0.27(-2.86%) |
Apr 25, 2003 | 9.514 | 9.595 | 9.415 | 9.424 | 1,410,701 | -0.09(-0.94%) |
Apr 24, 2003 | 9.308 | 9.523 | 9.245 | 9.514 | 1,526,459 | +0.27(+2.91%) |
Apr 23, 2003 | 9.047 | 9.299 | 8.940 | 9.245 | 1,177,070 | +0.20(+2.18%) |
Apr 22, 2003 | 8.653 | 9.056 | 8.626 | 9.047 | 1,515,652 | +0.42(+4.89%) |
Apr 21, 2003 | 8.841 | 8.868 | 8.608 | 8.626 | 819,882 | -0.22(-2.54%) |
Apr 17, 2003 | 8.419 | 9.155 | 8.401 | 8.850 | 1,572,806 | +0.57(+6.83%) |
Apr 16, 2003 | 8.697 | 8.697 | 8.204 | 8.285 | 1,198,238 | -0.32(-3.75%) |
Apr 15, 2003 | 8.581 | 8.608 | 8.473 | 8.608 | 1,638,317 | +0.02(+0.21%) |
Apr 14, 2003 | 8.311 | 8.590 | 8.258 | 8.590 | 755,820 | +0.37(+4.48%) |
Apr 11, 2003 | 8.303 | 8.338 | 8.222 | 8.222 | 351,617 | +0.06(+0.77%) |
Apr 10, 2003 | 8.285 | 8.285 | 8.123 | 8.159 | 1,313,550 | -0.13(-1.52%) |
Apr 09, 2003 | 8.383 | 8.482 | 8.240 | 8.285 | 523,526 | -0.04(-0.43%) |
Apr 08, 2003 | 8.446 | 8.509 | 8.320 | 8.320 | 492,553 | -0.14(-1.70%) |
Apr 07, 2003 | 8.662 | 8.688 | 8.437 | 8.464 | 505,811 | +0.03(+0.32%) |
Apr 04, 2003 | 8.554 | 8.617 | 8.303 | 8.437 | 582,574 | +0.04(+0.53%) |
Apr 03, 2003 | 8.455 | 8.697 | 8.267 | 8.392 | 1,287,034 | -0.06(-0.74%) |
Apr 02, 2003 | 8.446 | 8.608 | 8.410 | 8.455 | 650,870 | +0.07(+0.86%) |
Apr 01, 2003 | 8.527 | 8.527 | 8.267 | 8.383 | 835,591 | -0.23(-2.71%) |
Mar 31, 2003 | 8.347 | 8.644 | 8.222 | 8.617 | 1,062,650 | +0.21(+2.45%) |
Mar 28, 2003 | 8.213 | 8.428 | 8.213 | 8.410 | 925,501 | +0.15(+1.85%) |
Mar 27, 2003 | 8.374 | 8.374 | 8.222 | 8.258 | 915,585 | +0.00(+0.00%) |
Mar 26, 2003 | 8.527 | 8.527 | 8.222 | 8.258 | 1,180,858 | -0.22(-2.65%) |
Mar 25, 2003 | 8.751 | 8.877 | 8.356 | 8.482 | 2,086,974 | -0.27(-3.08%) |
Mar 24, 2003 | 9.012 | 9.012 | 8.572 | 8.751 | 742,674 | -0.26(-2.89%) |
Mar 21, 2003 | 8.751 | 9.056 | 8.635 | 9.012 | 1,465,293 | +0.48(+5.57%) |
Mar 20, 2003 | 8.518 | 8.572 | 8.249 | 8.536 | 743,676 | +0.02(+0.21%) |
Mar 19, 2003 | 8.554 | 8.572 | 8.374 | 8.518 | 552,159 | +0.05(+0.64%) |
Mar 18, 2003 | 8.437 | 8.473 | 8.329 | 8.464 | 794,257 | +0.08(+0.96%) |
Mar 17, 2003 | 7.943 | 8.410 | 7.908 | 8.383 | 1,406,802 | +0.31(+3.78%) |
Mar 14, 2003 | 8.320 | 8.365 | 8.024 | 8.078 | 1,309,093 | -0.23(-2.81%) |
Mar 13, 2003 | 8.347 | 8.392 | 8.231 | 8.311 | 1,133,731 | -0.06(-0.75%) |
Mar 12, 2003 | 8.258 | 8.383 | 8.213 | 8.374 | 562,854 | +0.16(+1.97%) |
Mar 11, 2003 | 8.392 | 8.482 | 8.213 | 8.213 | 492,219 | -0.18(-2.14%) |
Mar 10, 2003 | 8.437 | 8.464 | 8.258 | 8.392 | 960,150 | -0.13(-1.58%) |
Mar 07, 2003 | 8.204 | 8.527 | 8.186 | 8.527 | 687,190 | +0.23(+2.81%) |
Mar 06, 2003 | 8.329 | 8.329 | 8.204 | 8.294 | 875,588 | -0.13(-1.49%) |
Mar 05, 2003 | 8.204 | 8.482 | 8.195 | 8.419 | 492,442 | +0.13(+1.52%) |
Mar 04, 2003 | 8.455 | 8.581 | 8.267 | 8.294 | 966,389 | -0.25(-2.94%) |
Mar 03, 2003 | 8.751 | 8.886 | 8.527 | 8.545 | 751,698 | -0.25(-2.86%) |
Feb 28, 2003 | 8.751 | 8.904 | 8.715 | 8.796 | 911,129 | +0.04(+0.41%) |
Feb 27, 2003 | 8.599 | 8.796 | 8.581 | 8.760 | 1,100,530 | +0.18(+2.09%) |
Feb 26, 2003 | 8.518 | 8.653 | 8.446 | 8.581 | 819,659 | +0.09(+1.06%) |
Feb 25, 2003 | 8.365 | 8.527 | 8.141 | 8.491 | 896,868 | +0.13(+1.61%) |
Feb 24, 2003 | 8.671 | 8.671 | 8.303 | 8.356 | 1,002,487 | -0.40(-4.61%) |
Feb 21, 2003 | 8.347 | 8.760 | 8.303 | 8.760 | 1,074,459 | +0.41(+4.95%) |
Feb 20, 2003 | 8.383 | 8.536 | 8.320 | 8.347 | 1,195,230 | +0.03(+0.32%) |
Feb 19, 2003 | 8.329 | 8.491 | 8.285 | 8.320 | 739,443 | +0.04(+0.54%) |
Feb 18, 2003 | 8.042 | 8.446 | 8.006 | 8.276 | 1,118,578 | +0.25(+3.13%) |
Feb 14, 2003 | 8.033 | 8.060 | 7.845 | 8.024 | 1,431,090 | +0.00(+0.00%) |
Feb 13, 2003 | 7.854 | 8.132 | 7.854 | 8.024 | 1,555,537 | +0.23(+3.00%) |
Feb 12, 2003 | 8.078 | 8.132 | 7.791 | 7.791 | 1,672,186 | -0.29(-3.56%) |
Feb 11, 2003 | 8.258 | 8.320 | 8.006 | 8.078 | 1,120,584 | -0.03(-0.33%) |
Feb 10, 2003 | 7.899 | 8.132 | 7.899 | 8.105 | 1,046,495 | -0.05(-0.66%) |
Feb 07, 2003 | 8.168 | 8.249 | 7.988 | 8.159 | 994,354 | +0.22(+2.71%) |
Feb 06, 2003 | 8.033 | 8.168 | 7.943 | 7.943 | 1,773,237 | -0.04(-0.56%) |
Feb 05, 2003 | 8.204 | 8.258 | 7.988 | 7.988 | 1,299,623 | -0.13(-1.55%) |
Feb 04, 2003 | 8.428 | 8.428 | 7.988 | 8.114 | 2,440,708 | -0.31(-3.62%) |
Feb 03, 2003 | 9.182 | 9.191 | 8.303 | 8.419 | 2,984,956 | -0.50(-5.63%) |
Jan 31, 2003 | 8.527 | 9.003 | 8.527 | 8.922 | 1,934,896 | +0.38(+4.41%) |
Jan 30, 2003 | 8.931 | 8.949 | 8.473 | 8.545 | 1,214,504 | -0.34(-3.84%) |
Jan 29, 2003 | 8.796 | 9.021 | 8.796 | 8.886 | 976,862 | -0.08(-0.90%) |
Jan 28, 2003 | 9.012 | 9.012 | 8.823 | 8.967 | 777,434 | +0.17(+1.94%) |
Jan 27, 2003 | 9.065 | 9.074 | 8.635 | 8.796 | 1,878,299 | -0.36(-3.92%) |
Jan 24, 2003 | 9.227 | 9.335 | 9.164 | 9.155 | 814,534 | -0.13(-1.45%) |
Jan 23, 2003 | 9.694 | 9.694 | 9.245 | 9.290 | 1,010,397 | -0.18(-1.90%) |
Jan 22, 2003 | 9.353 | 9.577 | 9.290 | 9.469 | 769,858 | +0.12(+1.25%) |
Jan 21, 2003 | 9.577 | 9.748 | 9.290 | 9.353 | 1,370,927 | -0.26(-2.71%) |
Jan 17, 2003 | 9.290 | 9.649 | 9.290 | 9.613 | 1,546,959 | +0.35(+3.78%) |
Jan 16, 2003 | 9.227 | 9.353 | 9.182 | 9.263 | 1,435,769 | +0.02(+0.19%) |
Jan 15, 2003 | 9.200 | 9.245 | 9.191 | 9.245 | 587,476 | +0.04(+0.49%) |
Jan 14, 2003 | 9.155 | 9.245 | 9.065 | 9.200 | 930,849 | +0.03(+0.29%) |
Jan 13, 2003 | 9.236 | 9.281 | 9.155 | 9.173 | 797,711 | -0.06(-0.68%) |
Jan 10, 2003 | 9.487 | 9.487 | 9.191 | 9.236 | 1,166,820 | -0.24(-2.56%) |
Jan 09, 2003 | 9.424 | 9.586 | 9.353 | 9.478 | 933,188 | +0.14(+1.54%) |
Jan 08, 2003 | 9.263 | 9.371 | 9.200 | 9.335 | 1,193,893 | +0.08(+0.87%) |
Jan 07, 2003 | 9.209 | 9.308 | 9.200 | 9.254 | 1,091,840 | -0.01(-0.10%) |
Jan 06, 2003 | 9.407 | 9.424 | 9.209 | 9.263 | 1,071,785 | -0.07(-0.77%) |
Jan 03, 2003 | 9.263 | 9.407 | 9.254 | 9.335 | 886,061 | +0.08(+0.87%) |
Jan 02, 2003 | 9.065 | 9.290 | 9.003 | 9.254 | 958,702 | +0.28(+3.10%) |
Dec 31, 2002 | 9.137 | 9.155 | 8.967 | 8.976 | 1,812,231 | -0.12(-1.28%) |
Dec 30, 2002 | 9.200 | 9.200 | 8.967 | 9.092 | 999,590 | -0.07(-0.78%) |
Dec 27, 2002 | 9.317 | 9.317 | 9.065 | 9.164 | 587,588 | -0.19(-2.02%) |
Dec 26, 2002 | 9.335 | 9.451 | 9.281 | 9.353 | 541,129 | +0.09(+0.97%) |
Dec 24, 2002 | 9.415 | 9.415 | 9.227 | 9.263 | 343,818 | -0.12(-1.24%) |
Dec 23, 2002 | 9.164 | 9.442 | 9.155 | 9.380 | 1,089,166 | +0.13(+1.36%) |
Dec 20, 2002 | 9.200 | 9.272 | 9.074 | 9.254 | 1,390,424 | +0.15(+1.68%) |
Dec 19, 2002 | 9.290 | 9.398 | 9.030 | 9.101 | 1,477,772 | -0.19(-2.03%) |
Dec 18, 2002 | 9.335 | 9.353 | 9.218 | 9.290 | 1,068,220 | +0.03(+0.29%) |
Dec 17, 2002 | 9.236 | 9.335 | 9.164 | 9.263 | 1,191,999 | +0.12(+1.28%) |
Dec 16, 2002 | 9.074 | 9.200 | 9.003 | 9.146 | 1,255,504 | +0.07(+0.79%) |
Dec 13, 2002 | 9.173 | 9.173 | 8.967 | 9.074 | 922,493 | -0.10(-1.08%) |
Dec 12, 2002 | 9.039 | 9.245 | 8.949 | 9.173 | 1,402,680 | +0.20(+2.20%) |
Dec 11, 2002 | 8.976 | 9.092 | 8.931 | 8.976 | 2,698,293 | -0.04(-0.50%) |
Dec 10, 2002 | 9.065 | 9.164 | 8.895 | 9.021 | 1,661,490 | -0.04(-0.50%) |
Dec 09, 2002 | 9.200 | 9.362 | 9.047 | 9.065 | 1,488,467 | -0.18(-1.94%) |
Dec 06, 2002 | 9.047 | 9.317 | 9.021 | 9.245 | 1,969,879 | +0.29(+3.21%) |
Dec 05, 2002 | 9.433 | 9.433 | 8.841 | 8.958 | 3,554,384 | -0.47(-4.95%) |
Dec 04, 2002 | 9.155 | 9.424 | 9.110 | 9.424 | 2,502,987 | +0.27(+2.94%) |
Dec 03, 2002 | 9.074 | 9.263 | 9.074 | 9.155 | 1,283,580 | +0.09(+0.99%) |
Dec 02, 2002 | 9.604 | 9.649 | 9.065 | 9.065 | 2,096,444 | -0.28(-2.98%) |
Nov 29, 2002 | 9.335 | 9.496 | 9.290 | 9.344 | 680,617 | -0.03(-0.29%) |
Nov 27, 2002 | 9.155 | 9.424 | 9.128 | 9.371 | 2,660,747 | +0.41(+4.61%) |
Nov 26, 2002 | 9.021 | 9.155 | 8.931 | 8.958 | 3,762,948 | +0.10(+1.11%) |
Nov 25, 2002 | 9.083 | 9.335 | 8.778 | 8.859 | 4,770,783 | -0.77(-8.01%) |
Nov 22, 2002 | 9.667 | 9.918 | 9.604 | 9.631 | 1,825,712 | -0.04(-0.37%) |
Nov 21, 2002 | 9.963 | 9.963 | 9.604 | 9.667 | 2,118,726 | -0.22(-2.18%) |
Nov 20, 2002 | 9.855 | 10.03 | 9.721 | 9.882 | 1,729,229 | +0.03(+0.27%) |
Nov 19, 2002 | 9.918 | 9.945 | 9.748 | 9.855 | 1,560,885 | -0.11(-1.08%) |
Nov 18, 2002 | 10.12 | 10.13 | 9.828 | 9.963 | 2,043,746 | -0.03(-0.27%) |
Nov 15, 2002 | 9.783 | 10.15 | 9.783 | 9.990 | 1,983,806 | +0.25(+2.58%) |
Nov 14, 2002 | 10.23 | 10.25 | 9.685 | 9.739 | 2,607,826 | -0.22(-2.16%) |
Nov 13, 2002 | 9.873 | 10.05 | 9.739 | 9.954 | 2,331,524 | +0.08(+0.82%) |
Nov 12, 2002 | 10.05 | 10.09 | 9.766 | 9.873 | 2,268,687 | +0.06(+0.64%) |
Nov 11, 2002 | 10.23 | 10.32 | 9.703 | 9.810 | 3,467,037 | -0.09(-0.91%) |
Nov 08, 2002 | 10.91 | 10.91 | 9.739 | 9.900 | 4,935,673 | -1.27(-11.33%) |
Nov 07, 2002 | 11.13 | 11.35 | 11.11 | 11.17 | 1,850,668 | -0.01(-0.08%) |
Nov 06, 2002 | 10.95 | 11.29 | 10.95 | 11.17 | 2,037,952 | +0.34(+3.15%) |
Nov 05, 2002 | 11.15 | 11.15 | 10.81 | 10.83 | 2,669,883 | -0.18(-1.63%) |
Nov 04, 2002 | 11.35 | 11.35 | 11.01 | 11.01 | 1,446,910 | +0.03(+0.25%) |
Nov 01, 2002 | 10.86 | 11.26 | 10.77 | 10.99 | 2,422,659 | +0.05(+0.49%) |
Oct 31, 2002 | 11.53 | 11.53 | 10.68 | 10.93 | 1,764,658 | -0.25(-2.25%) |
Oct 30, 2002 | 11.23 | 11.31 | 11.02 | 11.18 | 2,429,678 | -0.04(-0.32%) |
Oct 29, 2002 | 11.67 | 11.67 | 11.22 | 11.22 | 1,666,838 | -0.45(-3.85%) |
Oct 28, 2002 | 12.57 | 12.75 | 11.37 | 11.67 | 2,517,248 | -0.81(-6.47%) |
Oct 25, 2002 | 11.80 | 12.70 | 11.80 | 12.48 | 1,647,898 | -0.01(-0.07%) |
Oct 24, 2002 | 12.75 | 12.76 | 12.41 | 12.49 | 1,187,988 | -0.22(-1.70%) |
Oct 23, 2002 | 12.66 | 12.70 | 12.44 | 12.70 | 1,070,448 | +0.09(+0.71%) |
Oct 22, 2002 | 12.48 | 12.80 | 12.39 | 12.61 | 1,444,014 | +0.14(+1.15%) |
Oct 21, 2002 | 12.43 | 12.66 | 12.28 | 12.47 | 910,795 | +0.13(+1.02%) |
Oct 18, 2002 | 12.17 | 12.52 | 12.17 | 12.34 | 1,027,889 | +0.20(+1.63%) |
Oct 17, 2002 | 13.10 | 13.10 | 12.12 | 12.14 | 1,346,416 | -0.31(-2.52%) |
Oct 16, 2002 | 12.21 | 12.48 | 12.12 | 12.46 | 1,543,728 | +0.25(+2.06%) |
Oct 15, 2002 | 12.12 | 12.30 | 12.11 | 12.21 | 1,368,588 | +0.35(+2.95%) |
Oct 14, 2002 | 11.65 | 12.00 | 11.64 | 11.86 | 1,566,678 | +0.21(+1.77%) |
Oct 11, 2002 | 11.47 | 11.79 | 11.26 | 11.65 | 1,270,656 | +0.18(+1.56%) |
Oct 10, 2002 | 11.40 | 11.65 | 11.23 | 11.47 | 1,352,990 | +0.43(+3.90%) |
Oct 09, 2002 | 10.98 | 11.31 | 10.98 | 11.04 | 1,068,443 | -0.22(-1.91%) |
Oct 08, 2002 | 10.82 | 11.26 | 10.77 | 11.26 | 1,128,160 | +0.53(+4.94%) |
Oct 07, 2002 | 11.04 | 11.39 | 10.68 | 10.73 | 879,154 | -0.46(-4.09%) |
Oct 04, 2002 | 11.64 | 11.65 | 11.08 | 11.18 | 1,146,877 | -0.48(-4.08%) |
Oct 03, 2002 | 11.85 | 11.85 | 11.59 | 11.66 | 1,477,214 | +0.16(+1.41%) |
Oct 02, 2002 | 11.17 | 11.67 | 11.15 | 11.50 | 1,182,195 | +0.23(+2.07%) |