Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.75 | 11.85 | 11.75 | 11.89 | 20,700 | +0.28(+2.41%) |
Oct 30, 2003 | 12.03 | 12.03 | 11.58 | 11.61 | 42,700 | -0.32(-2.68%) |
Oct 29, 2003 | 11.97 | 12.07 | 11.73 | 11.93 | 24,000 | -0.04(-0.33%) |
Oct 28, 2003 | 11.86 | 12.05 | 11.86 | 11.97 | 39,200 | +0.17(+1.44%) |
Oct 27, 2003 | 11.73 | 11.92 | 11.73 | 11.80 | 31,500 | +0.12(+1.03%) |
Oct 24, 2003 | 11.40 | 11.90 | 11.40 | 11.68 | 36,100 | +0.24(+2.10%) |
Oct 23, 2003 | 11.40 | 11.47 | 11.31 | 11.44 | 29,100 | -0.02(-0.17%) |
Oct 22, 2003 | 11.85 | 11.98 | 11.35 | 11.46 | 179,000 | -1.03(-8.25%) |
Oct 21, 2003 | 12.90 | 12.90 | 12.18 | 12.49 | 101,300 | -1.26(-9.16%) |
Oct 20, 2003 | 13.66 | 13.88 | 13.66 | 13.75 | 14,700 | +0.10(+0.73%) |
Oct 17, 2003 | 13.52 | 13.68 | 13.45 | 13.65 | 28,800 | +0.22(+1.64%) |
Oct 16, 2003 | 13.55 | 13.55 | 13.41 | 13.43 | 14,100 | -0.17(-1.25%) |
Oct 15, 2003 | 13.76 | 13.88 | 13.61 | 13.60 | 10,800 | -0.16(-1.16%) |
Oct 14, 2003 | 13.54 | 13.78 | 13.54 | 13.76 | 13,900 | +0.29(+2.15%) |
Oct 13, 2003 | 13.24 | 13.62 | 13.34 | 13.47 | 11,500 | +0.23(+1.74%) |
Oct 10, 2003 | 13.12 | 13.35 | 13.05 | 13.24 | 14,600 | +0.11(+0.84%) |
Oct 09, 2003 | 13.45 | 13.78 | 13.01 | 13.13 | 26,400 | -0.15(-1.13%) |
Oct 08, 2003 | 13.33 | 13.37 | 13.27 | 13.28 | 19,600 | -0.22(-1.63%) |
Oct 07, 2003 | 13.42 | 13.50 | 13.30 | 13.50 | 15,500 | +0.08(+0.60%) |
Oct 06, 2003 | 13.10 | 13.39 | 12.90 | 13.42 | 30,100 | +0.22(+1.67%) |
Oct 03, 2003 | 12.60 | 13.24 | 12.60 | 13.20 | 26,300 | +0.66(+5.26%) |
Oct 02, 2003 | 12.68 | 12.68 | 12.54 | 12.54 | 21,600 | -0.24(-1.88%) |
Oct 01, 2003 | 12.01 | 12.81 | 12.01 | 12.78 | 36,300 | +0.77(+6.41%) |
Sep 30, 2003 | 12.00 | 12.27 | 11.97 | 12.01 | 31,800 | -0.07(-0.58%) |
Sep 29, 2003 | 12.00 | 12.31 | 11.95 | 12.08 | 54,200 | +0.13(+1.09%) |
Sep 26, 2003 | 12.02 | 12.02 | 11.80 | 11.95 | 50,600 | +0.03(+0.25%) |
Sep 25, 2003 | 12.46 | 12.46 | 11.92 | 11.92 | 59,900 | -0.57(-4.56%) |
Sep 24, 2003 | 12.52 | 12.52 | 12.45 | 12.49 | 55,000 | -0.05(-0.40%) |
Sep 23, 2003 | 12.51 | 12.61 | 12.52 | 12.54 | 13,200 | +0.03(+0.24%) |
Sep 22, 2003 | 12.62 | 12.62 | 12.20 | 12.51 | 38,900 | -0.17(-1.34%) |
Sep 19, 2003 | 12.51 | 12.70 | 12.50 | 12.68 | 40,400 | +0.13(+1.04%) |
Sep 18, 2003 | 12.45 | 12.66 | 12.45 | 12.55 | 56,100 | +0.42(+3.46%) |
Sep 17, 2003 | 12.15 | 12.24 | 12.09 | 12.13 | 70,500 | -0.03(-0.25%) |
Sep 16, 2003 | 11.88 | 12.20 | 11.86 | 12.16 | 33,300 | +0.30(+2.53%) |
Sep 15, 2003 | 11.68 | 11.89 | 11.68 | 11.86 | 11,200 | +0.21(+1.80%) |
Sep 12, 2003 | 11.40 | 11.65 | 11.24 | 11.65 | 12,100 | +0.21(+1.84%) |
Sep 11, 2003 | 11.25 | 11.49 | 11.25 | 11.44 | 10,200 | +0.16(+1.42%) |
Sep 10, 2003 | 11.75 | 11.75 | 11.28 | 11.28 | 17,600 | -0.53(-4.49%) |
Sep 09, 2003 | 11.67 | 11.94 | 11.67 | 11.81 | 20,600 | -0.05(-0.42%) |
Sep 08, 2003 | 11.78 | 12.01 | 11.78 | 11.86 | 18,300 | +0.08(+0.68%) |
Sep 05, 2003 | 11.95 | 12.00 | 11.59 | 11.78 | 19,700 | -0.22(-1.83%) |
Sep 04, 2003 | 12.00 | 12.01 | 11.89 | 12.00 | 16,900 | +0.05(+0.42%) |
Sep 03, 2003 | 11.90 | 12.42 | 11.90 | 11.95 | 57,300 | +0.10(+0.84%) |
Sep 02, 2003 | 11.42 | 12.00 | 11.09 | 11.85 | 41,400 | +0.35(+3.04%) |
Aug 29, 2003 | 11.60 | 11.80 | 11.48 | 11.50 | 19,300 | -0.10(-0.86%) |
Aug 28, 2003 | 11.52 | 11.65 | 11.46 | 11.60 | 36,700 | +0.10(+0.87%) |
Aug 27, 2003 | 11.20 | 11.50 | 11.20 | 11.50 | 45,700 | +0.25(+2.22%) |
Aug 26, 2003 | 11.10 | 11.34 | 10.89 | 11.25 | 32,100 | +0.16(+1.44%) |
Aug 25, 2003 | 11.32 | 11.32 | 11.00 | 11.09 | 11,900 | -0.17(-1.51%) |
Aug 22, 2003 | 11.32 | 11.33 | 11.25 | 11.26 | 36,700 | -0.04(-0.35%) |
Aug 21, 2003 | 11.06 | 11.33 | 11.06 | 11.30 | 24,400 | +0.25(+2.26%) |
Aug 20, 2003 | 11.14 | 11.15 | 11.01 | 11.05 | 63,400 | -0.06(-0.54%) |
Aug 19, 2003 | 11.05 | 11.25 | 11.01 | 11.11 | 20,000 | +0.06(+0.54%) |
Aug 18, 2003 | 10.80 | 11.08 | 10.77 | 11.05 | 21,000 | +0.33(+3.08%) |
Aug 15, 2003 | 10.52 | 10.80 | 10.52 | 10.72 | 9,000 | +0.22(+2.10%) |
Aug 14, 2003 | 10.48 | 10.55 | 10.47 | 10.50 | 24,000 | -0.02(-0.19%) |
Aug 13, 2003 | 10.55 | 10.59 | 10.31 | 10.52 | 21,400 | -0.03(-0.28%) |
Aug 12, 2003 | 10.52 | 10.55 | 10.40 | 10.55 | 86,400 | +0.05(+0.48%) |
Aug 11, 2003 | 10.65 | 10.65 | 10.38 | 10.50 | 32,200 | -0.21(-1.96%) |
Aug 08, 2003 | 11.05 | 11.12 | 10.71 | 10.71 | 11,600 | -0.29(-2.64%) |
Aug 07, 2003 | 11.26 | 11.26 | 10.95 | 11.00 | 22,100 | -0.30(-2.65%) |
Aug 06, 2003 | 11.70 | 11.70 | 11.25 | 11.30 | 46,800 | -0.50(-4.24%) |
Aug 05, 2003 | 12.00 | 12.11 | 11.80 | 11.80 | 27,000 | -0.20(-1.67%) |
Aug 04, 2003 | 12.02 | 12.25 | 12.00 | 12.00 | 33,600 | -0.05(-0.41%) |
Aug 01, 2003 | 11.76 | 12.27 | 11.61 | 12.05 | 53,100 | +0.25(+2.12%) |
Jul 31, 2003 | 11.25 | 11.90 | 11.25 | 11.80 | 29,400 | +0.85(+7.76%) |
Jul 30, 2003 | 10.75 | 11.02 | 10.42 | 10.95 | 31,400 | +0.25(+2.34%) |
Jul 29, 2003 | 10.65 | 10.75 | 10.50 | 10.70 | 39,700 | +0.10(+0.94%) |
Jul 28, 2003 | 10.83 | 10.84 | 10.39 | 10.60 | 42,400 | -0.30(-2.75%) |
Jul 25, 2003 | 10.94 | 10.94 | 10.81 | 10.90 | 9,200 | +0.00(+0.00%) |
Jul 24, 2003 | 11.17 | 11.25 | 10.89 | 10.90 | 32,700 | -0.23(-2.07%) |
Jul 23, 2003 | 11.05 | 11.21 | 10.65 | 11.13 | 33,000 | +0.08(+0.72%) |
Jul 22, 2003 | 11.05 | 11.14 | 10.87 | 11.05 | 21,400 | -0.02(-0.18%) |
Jul 21, 2003 | 11.87 | 11.87 | 10.83 | 11.07 | 31,600 | -0.90(-7.52%) |
Jul 18, 2003 | 12.20 | 12.20 | 11.87 | 11.97 | 10,300 | -0.20(-1.64%) |
Jul 17, 2003 | 12.34 | 12.42 | 12.11 | 12.17 | 546,100 | -0.11(-0.90%) |
Jul 16, 2003 | 12.00 | 12.28 | 11.92 | 12.28 | 26,500 | +0.18(+1.49%) |
Jul 15, 2003 | 11.85 | 12.10 | 11.80 | 12.10 | 20,500 | +0.31(+2.63%) |
Jul 14, 2003 | 12.01 | 12.05 | 11.69 | 11.79 | 7,200 | -0.21(-1.75%) |
Jul 11, 2003 | 11.97 | 12.15 | 11.90 | 12.00 | 7,700 | +0.06(+0.50%) |
Jul 10, 2003 | 12.28 | 12.32 | 11.80 | 11.94 | 30,400 | -0.40(-3.24%) |
Jul 09, 2003 | 12.60 | 12.60 | 12.00 | 12.34 | 40,200 | -0.20(-1.59%) |
Jul 08, 2003 | 11.85 | 12.55 | 11.50 | 12.54 | 41,500 | +0.74(+6.27%) |
Jul 07, 2003 | 11.65 | 12.05 | 11.65 | 11.80 | 30,900 | +0.25(+2.16%) |
Jul 03, 2003 | 11.46 | 11.72 | 11.46 | 11.55 | 22,700 | +0.02(+0.17%) |
Jul 02, 2003 | 11.31 | 11.74 | 11.31 | 11.53 | 84,500 | +0.32(+2.85%) |
Jul 01, 2003 | 10.70 | 11.26 | 10.68 | 11.21 | 36,300 | +0.51(+4.77%) |
Jun 30, 2003 | 10.74 | 10.74 | 10.55 | 10.70 | 28,100 | -0.04(-0.37%) |
Jun 27, 2003 | 10.37 | 10.74 | 10.37 | 10.74 | 35,300 | +0.34(+3.27%) |
Jun 26, 2003 | 10.20 | 10.59 | 10.11 | 10.40 | 25,400 | +0.25(+2.46%) |
Jun 25, 2003 | 10.07 | 10.23 | 9.920 | 10.15 | 14,900 | +0.04(+0.40%) |
Jun 24, 2003 | 10.12 | 10.14 | 9.800 | 10.11 | 45,200 | -0.09(-0.88%) |
Jun 23, 2003 | 10.31 | 10.32 | 9.950 | 10.20 | 52,500 | -0.06(-0.58%) |
Jun 20, 2003 | 10.20 | 10.35 | 10.12 | 10.26 | 16,600 | +0.01(+0.10%) |
Jun 19, 2003 | 9.940 | 10.25 | 9.780 | 10.25 | 20,900 | +0.37(+3.74%) |
Jun 18, 2003 | 9.830 | 9.880 | 9.700 | 9.880 | 13,300 | +0.13(+1.33%) |
Jun 17, 2003 | 9.580 | 9.800 | 9.570 | 9.750 | 13,600 | +0.17(+1.77%) |
Jun 16, 2003 | 9.430 | 9.660 | 9.400 | 9.580 | 59,200 | +0.11(+1.16%) |
Jun 13, 2003 | 9.810 | 9.810 | 9.470 | 9.470 | 66,800 | -0.33(-3.37%) |
Jun 12, 2003 | 9.880 | 9.950 | 9.780 | 9.800 | 61,500 | -0.04(-0.41%) |
Jun 11, 2003 | 9.800 | 9.850 | 9.750 | 9.840 | 37,200 | +0.04(+0.41%) |
Jun 10, 2003 | 9.540 | 9.800 | 9.480 | 9.800 | 31,900 | +0.36(+3.81%) |
Jun 09, 2003 | 9.520 | 9.590 | 9.440 | 9.440 | 22,700 | -0.02(-0.21%) |
Jun 06, 2003 | 9.350 | 9.690 | 9.350 | 9.460 | 22,700 | +0.06(+0.64%) |
Jun 05, 2003 | 9.700 | 9.700 | 9.360 | 9.400 | 19,200 | -0.24(-2.49%) |
Jun 04, 2003 | 9.600 | 9.850 | 9.600 | 9.640 | 32,500 | +0.05(+0.52%) |
Jun 03, 2003 | 9.270 | 9.590 | 9.270 | 9.590 | 15,600 | +0.32(+3.45%) |
Jun 02, 2003 | 9.150 | 9.300 | 9.020 | 9.270 | 16,300 | +0.17(+1.87%) |
May 30, 2003 | 8.980 | 9.110 | 8.850 | 9.100 | 18,400 | +0.22(+2.48%) |
May 29, 2003 | 8.700 | 8.950 | 8.700 | 8.880 | 13,800 | +0.22(+2.54%) |
May 28, 2003 | 8.920 | 9.010 | 8.600 | 8.660 | 21,700 | -0.24(-2.70%) |
May 27, 2003 | 8.790 | 9.050 | 8.790 | 8.900 | 27,900 | +0.14(+1.60%) |
May 23, 2003 | 8.750 | 8.810 | 8.700 | 8.760 | 17,700 | +0.42(+5.04%) |
May 22, 2003 | 8.600 | 8.680 | 8.250 | 8.340 | 77,500 | -0.21(-2.46%) |
May 21, 2003 | 8.550 | 8.650 | 8.450 | 8.550 | 43,200 | +0.04(+0.47%) |
May 20, 2003 | 8.800 | 9.000 | 8.300 | 8.510 | 23,300 | -0.29(-3.30%) |
May 19, 2003 | 8.750 | 9.000 | 8.200 | 8.800 | 25,500 | +0.45(+5.39%) |
May 16, 2003 | 9.140 | 9.210 | 8.350 | 8.350 | 27,600 | -0.89(-9.63%) |
May 15, 2003 | 9.080 | 9.260 | 9.080 | 9.240 | 10,700 | +0.19(+2.10%) |
May 14, 2003 | 9.020 | 9.090 | 8.700 | 9.050 | 31,100 | +0.10(+1.12%) |
May 13, 2003 | 8.860 | 9.170 | 8.800 | 8.950 | 18,000 | +0.04(+0.45%) |
May 12, 2003 | 8.780 | 9.050 | 8.660 | 8.910 | 48,000 | +0.10(+1.14%) |
May 09, 2003 | 8.950 | 8.950 | 8.750 | 8.810 | 41,100 | -0.04(-0.45%) |
May 08, 2003 | 9.370 | 9.370 | 8.850 | 8.850 | 12,500 | -0.55(-5.85%) |
May 07, 2003 | 9.780 | 9.780 | 9.400 | 9.400 | 11,000 | -0.35(-3.59%) |
May 06, 2003 | 10.00 | 10.03 | 9.690 | 9.750 | 35,000 | -0.31(-3.08%) |
May 05, 2003 | 10.40 | 10.40 | 10.06 | 10.06 | 7,600 | -0.34(-3.27%) |
May 02, 2003 | 9.700 | 10.40 | 9.700 | 10.40 | 29,100 | +0.70(+7.22%) |
May 01, 2003 | 9.460 | 9.780 | 9.460 | 9.700 | 13,200 | +0.20(+2.11%) |
Apr 30, 2003 | 9.240 | 9.500 | 9.190 | 9.500 | 7,400 | +0.22(+2.37%) |
Apr 29, 2003 | 9.400 | 9.550 | 9.280 | 9.280 | 5,500 | -0.07(-0.75%) |
Apr 28, 2003 | 8.750 | 9.350 | 8.740 | 9.350 | 9,800 | +0.64(+7.35%) |
Apr 25, 2003 | 9.000 | 9.000 | 8.710 | 8.710 | 6,700 | -0.31(-3.44%) |
Apr 24, 2003 | 9.150 | 9.300 | 9.020 | 9.020 | 6,600 | -0.18(-1.96%) |
Apr 23, 2003 | 9.280 | 9.300 | 9.050 | 9.200 | 5,200 | -0.04(-0.43%) |
Apr 22, 2003 | 8.900 | 9.340 | 8.850 | 9.240 | 17,400 | +0.30(+3.36%) |
Apr 21, 2003 | 8.940 | 8.950 | 8.840 | 8.940 | 12,800 | -0.10(-1.11%) |
Apr 17, 2003 | 9.000 | 9.060 | 8.950 | 9.040 | 9,400 | -0.01(-0.11%) |
Apr 16, 2003 | 9.250 | 9.330 | 9.040 | 9.050 | 6,800 | -0.16(-1.74%) |
Apr 15, 2003 | 9.350 | 9.350 | 9.170 | 9.210 | 2,800 | -0.14(-1.50%) |
Apr 14, 2003 | 9.200 | 9.400 | 9.150 | 9.350 | 9,200 | +0.34(+3.77%) |
Apr 11, 2003 | 9.080 | 9.110 | 8.800 | 9.010 | 9,700 | -0.04(-0.44%) |
Apr 10, 2003 | 8.870 | 9.090 | 8.860 | 9.050 | 9,900 | +0.24(+2.72%) |
Apr 09, 2003 | 8.920 | 9.000 | 8.800 | 8.810 | 4,400 | -0.11(-1.23%) |
Apr 08, 2003 | 8.980 | 9.030 | 8.760 | 8.920 | 9,700 | +0.02(+0.22%) |
Apr 07, 2003 | 8.900 | 8.900 | 8.750 | 8.900 | 9,400 | +0.09(+1.02%) |
Apr 04, 2003 | 8.920 | 8.940 | 8.790 | 8.810 | 23,500 | -0.07(-0.79%) |
Apr 03, 2003 | 9.000 | 9.010 | 8.700 | 8.880 | 8,300 | -0.15(-1.66%) |
Apr 02, 2003 | 9.040 | 9.050 | 8.850 | 9.030 | 78,400 | +0.00(+0.00%) |
Apr 01, 2003 | 8.800 | 9.030 | 8.710 | 9.030 | 17,800 | +0.23(+2.61%) |
Mar 31, 2003 | 9.000 | 9.030 | 8.800 | 8.800 | 32,000 | -0.25(-2.76%) |
Mar 28, 2003 | 9.220 | 9.220 | 8.850 | 9.050 | 29,600 | -0.23(-2.48%) |
Mar 27, 2003 | 9.650 | 9.650 | 9.200 | 9.280 | 11,200 | -0.42(-4.33%) |
Mar 26, 2003 | 9.800 | 9.830 | 9.610 | 9.700 | 10,300 | -0.05(-0.51%) |
Mar 25, 2003 | 9.620 | 9.750 | 9.540 | 9.750 | 15,700 | +0.08(+0.83%) |
Mar 24, 2003 | 9.890 | 9.990 | 9.670 | 9.670 | 5,900 | -0.31(-3.11%) |
Mar 21, 2003 | 9.930 | 10.04 | 9.750 | 9.980 | 18,900 | +0.11(+1.11%) |
Mar 20, 2003 | 9.550 | 10.00 | 9.480 | 9.870 | 9,800 | +0.27(+2.81%) |
Mar 19, 2003 | 9.080 | 9.600 | 9.080 | 9.600 | 7,300 | +0.48(+5.26%) |
Mar 18, 2003 | 9.200 | 9.300 | 9.000 | 9.120 | 20,100 | +0.02(+0.22%) |
Mar 17, 2003 | 8.850 | 9.190 | 8.500 | 9.100 | 25,500 | +0.40(+4.60%) |
Mar 14, 2003 | 8.850 | 8.860 | 8.700 | 8.700 | 5,100 | -0.10(-1.14%) |
Mar 13, 2003 | 8.800 | 8.850 | 8.680 | 8.800 | 17,300 | +0.05(+0.57%) |
Mar 12, 2003 | 8.880 | 8.880 | 8.750 | 8.750 | 11,500 | -0.16(-1.80%) |
Mar 11, 2003 | 8.800 | 9.070 | 8.750 | 8.910 | 20,600 | +0.11(+1.25%) |
Mar 10, 2003 | 9.400 | 9.400 | 8.710 | 8.800 | 30,400 | -0.64(-6.78%) |
Mar 07, 2003 | 9.300 | 9.700 | 9.240 | 9.440 | 18,600 | +0.10(+1.07%) |
Mar 06, 2003 | 9.700 | 9.770 | 9.330 | 9.340 | 24,600 | -0.40(-4.11%) |
Mar 05, 2003 | 10.00 | 10.15 | 9.620 | 9.740 | 22,900 | -0.19(-1.91%) |
Mar 04, 2003 | 10.39 | 10.39 | 9.870 | 9.930 | 17,000 | -0.50(-4.79%) |
Mar 03, 2003 | 9.960 | 10.50 | 9.900 | 10.43 | 15,600 | +0.37(+3.68%) |
Feb 28, 2003 | 10.15 | 10.40 | 9.990 | 10.06 | 8,700 | -0.14(-1.37%) |
Feb 27, 2003 | 10.10 | 10.25 | 9.980 | 10.20 | 20,400 | +0.10(+0.99%) |
Feb 26, 2003 | 10.20 | 10.60 | 10.05 | 10.10 | 10,700 | -0.18(-1.75%) |
Feb 25, 2003 | 10.06 | 10.28 | 9.840 | 10.28 | 5,100 | +0.28(+2.80%) |
Feb 24, 2003 | 10.60 | 10.60 | 9.920 | 10.00 | 9,700 | -0.60(-5.66%) |
Feb 21, 2003 | 11.03 | 11.04 | 10.57 | 10.60 | 28,200 | -0.50(-4.50%) |
Feb 20, 2003 | 11.05 | 11.19 | 10.64 | 11.10 | 14,100 | +0.10(+0.91%) |
Feb 19, 2003 | 9.970 | 11.20 | 9.970 | 11.00 | 45,700 | +1.00(+10.00%) |
Feb 18, 2003 | 10.02 | 10.39 | 10.00 | 10.00 | 85,500 | -0.03(-0.30%) |
Feb 14, 2003 | 9.930 | 10.10 | 9.930 | 10.03 | 65,200 | +0.13(+1.31%) |
Feb 13, 2003 | 9.870 | 9.930 | 9.810 | 9.900 | 16,400 | -0.01(-0.10%) |
Feb 12, 2003 | 10.08 | 10.14 | 9.910 | 9.910 | 17,800 | -0.17(-1.69%) |
Feb 11, 2003 | 10.61 | 10.61 | 9.960 | 10.08 | 24,400 | -0.59(-5.53%) |
Feb 10, 2003 | 10.80 | 10.80 | 10.48 | 10.67 | 15,600 | -0.18(-1.66%) |
Feb 07, 2003 | 10.91 | 11.04 | 10.57 | 10.85 | 45,500 | -0.15(-1.36%) |
Feb 06, 2003 | 11.04 | 11.05 | 10.83 | 11.00 | 37,100 | -0.01(-0.09%) |
Feb 05, 2003 | 10.80 | 11.12 | 10.72 | 11.01 | 43,400 | +0.23(+2.13%) |
Feb 04, 2003 | 10.46 | 10.87 | 10.30 | 10.78 | 56,800 | +0.42(+4.05%) |
Feb 03, 2003 | 10.02 | 10.36 | 9.850 | 10.36 | 16,200 | +0.24(+2.37%) |
Jan 31, 2003 | 9.920 | 10.30 | 9.860 | 10.12 | 23,900 | +0.21(+2.12%) |
Jan 30, 2003 | 10.04 | 10.05 | 9.800 | 9.910 | 3,940,000 | -0.18(-1.78%) |
Jan 29, 2003 | 10.07 | 10.17 | 9.790 | 10.09 | 23,800 | -0.08(-0.79%) |
Jan 28, 2003 | 10.08 | 10.25 | 9.820 | 10.17 | 14,300 | -0.01(-0.10%) |
Jan 27, 2003 | 10.10 | 10.25 | 10.06 | 10.18 | 13,000 | +0.03(+0.30%) |
Jan 24, 2003 | 10.23 | 10.23 | 10.07 | 10.15 | 10,900 | -0.16(-1.55%) |
Jan 23, 2003 | 10.21 | 10.34 | 10.10 | 10.31 | 8,700 | +0.15(+1.48%) |
Jan 22, 2003 | 10.17 | 10.21 | 10.10 | 10.16 | 9,900 | +0.00(+0.00%) |
Jan 21, 2003 | 10.30 | 10.35 | 10.02 | 10.16 | 20,500 | -0.21(-2.03%) |
Jan 17, 2003 | 10.98 | 10.98 | 10.00 | 10.37 | 34,500 | -0.71(-6.41%) |
Jan 16, 2003 | 11.90 | 11.99 | 11.05 | 11.08 | 37,200 | -0.76(-6.42%) |
Jan 15, 2003 | 11.52 | 11.85 | 11.16 | 11.84 | 15,200 | +0.24(+2.07%) |
Jan 14, 2003 | 11.64 | 11.64 | 11.40 | 11.60 | 13,800 | -0.08(-0.68%) |
Jan 13, 2003 | 11.55 | 11.68 | 11.19 | 11.68 | 23,300 | +0.09(+0.78%) |
Jan 10, 2003 | 12.08 | 12.41 | 11.59 | 11.59 | 12,700 | -0.37(-3.09%) |
Jan 09, 2003 | 11.79 | 12.46 | 11.79 | 11.96 | 34,800 | +0.30(+2.57%) |
Jan 08, 2003 | 11.67 | 11.88 | 11.41 | 11.66 | 35,400 | +0.09(+0.78%) |
Jan 07, 2003 | 11.50 | 11.71 | 11.30 | 11.57 | 35,500 | +0.07(+0.61%) |
Jan 06, 2003 | 11.30 | 11.70 | 11.11 | 11.50 | 32,500 | +0.26(+2.31%) |
Jan 03, 2003 | 11.23 | 11.37 | 10.99 | 11.24 | 15,500 | +0.03(+0.27%) |
Jan 02, 2003 | 11.30 | 11.65 | 10.90 | 11.21 | 43,000 | -0.14(-1.23%) |
Dec 31, 2002 | 11.19 | 11.50 | 11.00 | 11.35 | 25,100 | +0.20(+1.79%) |
Dec 30, 2002 | 11.09 | 11.48 | 10.85 | 11.15 | 50,700 | +0.05(+0.45%) |
Dec 27, 2002 | 11.01 | 11.20 | 10.85 | 11.10 | 30,500 | +0.09(+0.82%) |
Dec 26, 2002 | 10.80 | 11.05 | 10.75 | 11.01 | 27,500 | -0.09(-0.81%) |
Dec 24, 2002 | 11.05 | 11.41 | 11.02 | 11.10 | 8,000 | +0.08(+0.73%) |
Dec 23, 2002 | 10.84 | 11.19 | 10.84 | 11.02 | 51,700 | +0.17(+1.57%) |
Dec 20, 2002 | 10.65 | 10.94 | 10.63 | 10.85 | 38,600 | +0.30(+2.84%) |
Dec 19, 2002 | 10.33 | 10.75 | 10.33 | 10.55 | 22,600 | +0.22(+2.13%) |
Dec 18, 2002 | 10.85 | 10.85 | 10.26 | 10.33 | 18,600 | -0.62(-5.66%) |
Dec 17, 2002 | 10.93 | 11.10 | 10.80 | 10.95 | 15,000 | +0.00(+0.00%) |
Dec 16, 2002 | 10.51 | 10.95 | 10.51 | 10.95 | 8,400 | +0.45(+4.29%) |
Dec 13, 2002 | 11.14 | 11.18 | 10.50 | 10.50 | 7,100 | -0.70(-6.25%) |
Dec 12, 2002 | 10.80 | 11.30 | 10.65 | 11.20 | 13,200 | +0.30(+2.75%) |
Dec 11, 2002 | 10.80 | 11.18 | 10.77 | 10.90 | 14,500 | +0.00(+0.00%) |
Dec 10, 2002 | 10.54 | 11.00 | 10.48 | 10.90 | 10,300 | +0.45(+4.31%) |
Dec 09, 2002 | 10.85 | 11.00 | 10.45 | 10.45 | 10,400 | -0.33(-3.06%) |
Dec 06, 2002 | 11.30 | 11.30 | 10.38 | 10.78 | 35,000 | -0.72(-6.26%) |
Dec 05, 2002 | 10.52 | 11.65 | 10.49 | 11.50 | 24,700 | +0.95(+9.00%) |
Dec 04, 2002 | 10.55 | 10.80 | 10.52 | 10.55 | 10,300 | +0.08(+0.76%) |
Dec 03, 2002 | 10.50 | 10.95 | 10.36 | 10.47 | 13,000 | +0.02(+0.19%) |
Dec 02, 2002 | 10.80 | 10.95 | 10.37 | 10.45 | 21,200 | -0.45(-4.13%) |
Nov 29, 2002 | 11.15 | 11.21 | 10.88 | 10.90 | 12,500 | -0.20(-1.80%) |
Nov 27, 2002 | 10.22 | 11.10 | 10.22 | 11.10 | 17,100 | +0.93(+9.14%) |
Nov 26, 2002 | 10.55 | 10.63 | 10.15 | 10.17 | 16,100 | -0.73(-6.70%) |
Nov 25, 2002 | 10.80 | 10.97 | 10.56 | 10.90 | 30,400 | +0.05(+0.46%) |
Nov 22, 2002 | 11.15 | 11.40 | 10.72 | 10.85 | 17,400 | -0.28(-2.52%) |
Nov 21, 2002 | 10.48 | 11.13 | 10.48 | 11.13 | 10,400 | +0.56(+5.30%) |
Nov 20, 2002 | 10.47 | 10.57 | 10.33 | 10.57 | 13,600 | +0.09(+0.86%) |
Nov 19, 2002 | 10.22 | 10.65 | 10.00 | 10.48 | 31,200 | +0.26(+2.54%) |
Nov 18, 2002 | 10.60 | 10.60 | 9.860 | 10.22 | 80,400 | -1.13(-9.96%) |
Nov 15, 2002 | 11.00 | 11.41 | 11.00 | 11.35 | 4,200 | +0.35(+3.18%) |
Nov 14, 2002 | 10.60 | 11.00 | 10.35 | 11.00 | 18,600 | +0.32(+3.00%) |
Nov 13, 2002 | 10.80 | 10.90 | 10.60 | 10.68 | 8,500 | -0.07(-0.65%) |
Nov 12, 2002 | 10.52 | 10.86 | 10.52 | 10.75 | 12,500 | +0.25(+2.38%) |
Nov 11, 2002 | 11.04 | 11.04 | 10.50 | 10.50 | 6,800 | -0.44(-4.02%) |
Nov 08, 2002 | 11.27 | 11.35 | 10.92 | 10.94 | 28,100 | -0.33(-2.93%) |
Nov 07, 2002 | 11.86 | 11.86 | 11.25 | 11.27 | 9,400 | -0.69(-5.77%) |
Nov 06, 2002 | 12.00 | 12.10 | 11.90 | 11.96 | 25,100 | -0.14(-1.16%) |
Nov 05, 2002 | 12.15 | 12.15 | 12.00 | 12.10 | 7,900 | -0.12(-0.98%) |
Nov 04, 2002 | 12.32 | 12.55 | 12.05 | 12.22 | 14,000 | -0.08(-0.65%) |