Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.37 | 15.43 | 15.32 | 15.37 | 227,906 | +0.07(+0.43%) |
Aug 28, 2003 | 15.30 | 15.35 | 15.20 | 15.31 | 168,503 | -0.21(-1.35%) |
Aug 27, 2003 | 15.47 | 15.75 | 15.47 | 15.52 | 308,275 | -0.03(-0.18%) |
Aug 26, 2003 | 15.33 | 15.57 | 15.27 | 15.54 | 174,909 | +0.18(+1.18%) |
Aug 25, 2003 | 15.43 | 15.43 | 15.22 | 15.36 | 266,731 | -0.04(-0.27%) |
Aug 22, 2003 | 15.55 | 15.56 | 15.40 | 15.40 | 185,004 | -0.14(-0.88%) |
Aug 21, 2003 | 15.54 | 15.60 | 15.46 | 15.54 | 238,000 | +0.09(+0.60%) |
Aug 20, 2003 | 15.35 | 15.45 | 15.25 | 15.45 | 157,243 | +0.13(+0.85%) |
Aug 19, 2003 | 15.21 | 15.32 | 15.14 | 15.32 | 250,036 | +0.11(+0.75%) |
Aug 18, 2003 | 15.01 | 15.22 | 15.01 | 15.20 | 171,026 | +0.16(+1.07%) |
Aug 15, 2003 | 15.08 | 15.16 | 15.02 | 15.04 | 101,528 | -0.05(-0.36%) |
Aug 14, 2003 | 14.99 | 15.17 | 14.99 | 15.10 | 197,039 | +0.14(+0.92%) |
Aug 13, 2003 | 14.89 | 15.12 | 14.89 | 14.96 | 339,918 | +0.07(+0.48%) |
Aug 12, 2003 | 14.78 | 14.94 | 14.78 | 14.89 | 207,134 | +0.09(+0.60%) |
Aug 11, 2003 | 14.68 | 14.87 | 14.66 | 14.80 | 196,845 | +0.07(+0.44%) |
Aug 08, 2003 | 14.85 | 14.85 | 14.73 | 14.73 | 100,946 | -0.07(-0.46%) |
Aug 07, 2003 | 14.70 | 14.90 | 14.70 | 14.80 | 119,582 | +0.10(+0.70%) |
Aug 06, 2003 | 14.73 | 14.75 | 14.60 | 14.70 | 126,571 | -0.07(-0.47%) |
Aug 05, 2003 | 14.66 | 14.77 | 14.66 | 14.77 | 100,752 | +0.13(+0.92%) |
Aug 04, 2003 | 14.82 | 14.85 | 14.60 | 14.63 | 194,904 | -0.15(-1.00%) |
Aug 01, 2003 | 14.89 | 14.90 | 14.77 | 14.78 | 146,760 | -0.11(-0.72%) |
Jul 31, 2003 | 15.08 | 15.08 | 14.89 | 14.89 | 121,135 | -0.19(-1.25%) |
Jul 30, 2003 | 14.73 | 15.08 | 14.73 | 15.08 | 106,770 | +0.36(+2.45%) |
Jul 29, 2003 | 14.51 | 14.72 | 14.51 | 14.72 | 160,932 | +0.23(+1.61%) |
Jul 28, 2003 | 14.57 | 14.63 | 14.47 | 14.48 | 170,250 | -0.13(-0.87%) |
Jul 25, 2003 | 14.60 | 14.69 | 14.55 | 14.61 | 98,617 | +0.06(+0.42%) |
Jul 24, 2003 | 14.54 | 14.63 | 14.47 | 14.55 | 175,491 | +0.01(+0.05%) |
Jul 23, 2003 | 14.68 | 14.68 | 14.52 | 14.54 | 121,330 | -0.13(-0.87%) |
Jul 22, 2003 | 14.66 | 14.71 | 14.59 | 14.67 | 104,246 | +0.04(+0.31%) |
Jul 21, 2003 | 14.66 | 14.75 | 14.61 | 14.62 | 62,315 | -0.08(-0.51%) |
Jul 18, 2003 | 14.80 | 14.89 | 14.70 | 14.70 | 113,564 | -0.07(-0.47%) |
Jul 17, 2003 | 14.84 | 14.84 | 14.67 | 14.77 | 128,124 | -0.10(-0.69%) |
Jul 16, 2003 | 14.82 | 14.89 | 14.73 | 14.87 | 142,295 | +0.10(+0.67%) |
Jul 15, 2003 | 14.80 | 14.85 | 14.75 | 14.77 | 143,072 | -0.07(-0.44%) |
Jul 14, 2003 | 14.62 | 14.86 | 14.62 | 14.84 | 156,467 | +0.15(+1.03%) |
Jul 11, 2003 | 14.65 | 14.68 | 14.61 | 14.68 | 165,202 | +0.08(+0.54%) |
Jul 10, 2003 | 14.87 | 14.87 | 14.56 | 14.61 | 230,430 | -0.23(-1.57%) |
Jul 09, 2003 | 15.05 | 15.05 | 14.73 | 14.84 | 376,220 | -0.20(-1.32%) |
Jul 08, 2003 | 15.07 | 15.09 | 14.94 | 15.04 | 154,331 | -0.03(-0.21%) |
Jul 07, 2003 | 14.90 | 15.07 | 14.83 | 15.07 | 312,740 | +0.27(+1.81%) |
Jul 03, 2003 | 14.67 | 14.80 | 14.54 | 14.80 | 110,458 | +0.15(+1.05%) |
Jul 02, 2003 | 14.39 | 14.65 | 14.39 | 14.65 | 165,202 | +0.24(+1.67%) |
Jul 01, 2003 | 14.39 | 14.42 | 14.20 | 14.41 | 261,102 | +0.02(+0.12%) |
Jun 30, 2003 | 14.32 | 14.39 | 14.14 | 14.39 | 215,288 | +0.07(+0.48%) |
Jun 27, 2003 | 14.31 | 14.38 | 14.25 | 14.32 | 115,312 | +0.08(+0.53%) |
Jun 26, 2003 | 14.12 | 14.25 | 14.03 | 14.24 | 134,919 | +0.18(+1.29%) |
Jun 25, 2003 | 13.90 | 14.06 | 13.90 | 14.06 | 221,694 | +0.13(+0.94%) |
Jun 24, 2003 | 13.77 | 14.01 | 13.74 | 13.93 | 264,984 | +0.16(+1.17%) |
Jun 23, 2003 | 13.97 | 13.99 | 13.75 | 13.77 | 296,433 | -0.17(-1.23%) |
Jun 20, 2003 | 13.99 | 14.01 | 13.94 | 13.94 | 150,449 | -0.05(-0.37%) |
Jun 19, 2003 | 13.93 | 14.13 | 13.93 | 13.99 | 212,570 | +0.12(+0.87%) |
Jun 18, 2003 | 14.08 | 14.15 | 13.86 | 13.87 | 449,988 | -0.27(-1.94%) |
Jun 17, 2003 | 14.37 | 14.49 | 14.15 | 14.15 | 269,643 | -0.22(-1.55%) |
Jun 16, 2003 | 14.21 | 14.41 | 14.21 | 14.37 | 220,529 | +0.22(+1.58%) |
Jun 13, 2003 | 14.32 | 14.32 | 14.15 | 14.15 | 294,686 | -0.11(-0.79%) |
Jun 12, 2003 | 14.46 | 14.56 | 14.24 | 14.26 | 243,824 | -0.21(-1.47%) |
Jun 11, 2003 | 14.41 | 14.55 | 14.33 | 14.47 | 556,759 | -0.01(-0.05%) |
Jun 10, 2003 | 14.46 | 14.60 | 14.42 | 14.48 | 240,330 | -0.04(-0.26%) |
Jun 09, 2003 | 14.42 | 14.56 | 14.34 | 14.52 | 351,954 | +0.04(+0.28%) |
Jun 06, 2003 | 14.29 | 14.48 | 14.23 | 14.48 | 219,752 | +0.19(+1.35%) |
Jun 05, 2003 | 14.18 | 14.29 | 14.16 | 14.29 | 199,369 | +0.07(+0.48%) |
Jun 04, 2003 | 14.16 | 14.29 | 14.11 | 14.22 | 123,465 | +0.08(+0.53%) |
Jun 03, 2003 | 13.99 | 14.14 | 13.90 | 14.14 | 342,441 | -0.07(-0.46%) |
Jun 02, 2003 | 14.28 | 14.29 | 14.11 | 14.21 | 208,105 | +0.01(+0.10%) |
May 30, 2003 | 13.88 | 14.20 | 13.85 | 14.19 | 322,058 | +0.29(+2.05%) |
May 29, 2003 | 14.12 | 14.23 | 13.60 | 13.91 | 420,287 | -0.34(-2.39%) |
May 28, 2003 | 14.59 | 14.69 | 14.24 | 14.25 | 489,008 | -0.32(-2.19%) |
May 27, 2003 | 14.50 | 14.58 | 14.46 | 14.57 | 225,965 | +0.08(+0.52%) |
May 23, 2003 | 14.51 | 14.54 | 14.33 | 14.49 | 189,080 | -0.02(-0.14%) |
May 22, 2003 | 14.35 | 14.52 | 14.32 | 14.51 | 190,439 | +0.11(+0.74%) |
May 21, 2003 | 14.32 | 14.42 | 14.24 | 14.41 | 213,152 | +0.09(+0.62%) |
May 20, 2003 | 14.12 | 14.32 | 14.10 | 14.32 | 214,705 | +0.16(+1.12%) |
May 19, 2003 | 14.17 | 14.17 | 14.10 | 14.16 | 201,893 | -0.04(-0.29%) |
May 16, 2003 | 14.03 | 14.20 | 13.92 | 14.20 | 224,412 | +0.17(+1.22%) |
May 15, 2003 | 13.95 | 14.03 | 13.85 | 14.03 | 243,436 | +0.11(+0.81%) |
May 14, 2003 | 14.00 | 14.01 | 13.87 | 13.92 | 177,821 | -0.01(-0.07%) |
May 13, 2003 | 14.03 | 14.09 | 13.91 | 13.93 | 276,826 | -0.10(-0.73%) |
May 12, 2003 | 14.08 | 14.21 | 13.98 | 14.03 | 165,785 | -0.07(-0.46%) |
May 09, 2003 | 14.17 | 14.17 | 14.04 | 14.09 | 212,181 | +0.04(+0.29%) |
May 08, 2003 | 13.87 | 14.07 | 13.83 | 14.05 | 185,586 | +0.14(+0.99%) |
May 07, 2003 | 13.88 | 13.94 | 13.75 | 13.92 | 171,220 | +0.03(+0.22%) |
May 06, 2003 | 13.85 | 13.94 | 13.84 | 13.88 | 294,686 | +0.00(+0.02%) |
May 05, 2003 | 13.87 | 13.90 | 13.82 | 13.88 | 334,676 | +0.04(+0.30%) |
May 02, 2003 | 13.70 | 13.94 | 13.70 | 13.84 | 210,823 | +0.08(+0.57%) |
May 01, 2003 | 13.50 | 13.82 | 13.47 | 13.76 | 650,523 | +0.20(+1.44%) |
Apr 30, 2003 | 13.88 | 13.88 | 13.56 | 13.56 | 349,236 | -0.34(-2.47%) |
Apr 29, 2003 | 13.99 | 14.12 | 13.84 | 13.91 | 220,141 | -0.11(-0.76%) |
Apr 28, 2003 | 13.93 | 14.18 | 13.91 | 14.01 | 206,552 | +0.05(+0.34%) |
Apr 25, 2003 | 14.17 | 14.19 | 13.93 | 13.97 | 174,909 | -0.13(-0.93%) |
Apr 24, 2003 | 14.08 | 14.29 | 14.01 | 14.10 | 363,601 | -0.26(-1.79%) |
Apr 23, 2003 | 14.39 | 14.46 | 14.31 | 14.35 | 254,501 | -0.02(-0.12%) |
Apr 22, 2003 | 14.18 | 14.49 | 14.16 | 14.37 | 411,357 | +0.19(+1.33%) |
Apr 21, 2003 | 14.03 | 14.20 | 13.99 | 14.18 | 421,257 | +0.20(+1.42%) |
Apr 17, 2003 | 13.89 | 13.98 | 13.78 | 13.98 | 187,139 | +0.17(+1.22%) |
Apr 16, 2003 | 14.06 | 14.11 | 13.65 | 13.82 | 639,651 | -0.16(-1.15%) |
Apr 15, 2003 | 13.86 | 13.98 | 13.79 | 13.98 | 126,183 | +0.16(+1.17%) |
Apr 14, 2003 | 13.81 | 13.87 | 13.70 | 13.82 | 188,304 | +0.08(+0.57%) |
Apr 11, 2003 | 13.94 | 13.96 | 13.72 | 13.74 | 147,925 | -0.12(-0.87%) |
Apr 10, 2003 | 13.81 | 13.94 | 13.74 | 13.86 | 206,552 | +0.08(+0.57%) |
Apr 09, 2003 | 13.83 | 13.84 | 13.67 | 13.78 | 242,077 | +0.01(+0.05%) |
Apr 08, 2003 | 13.89 | 13.89 | 13.76 | 13.77 | 247,319 | -0.07(-0.50%) |
Apr 07, 2003 | 13.74 | 13.84 | 13.65 | 13.84 | 218,199 | +0.24(+1.74%) |
Apr 04, 2003 | 13.65 | 13.71 | 13.60 | 13.60 | 295,074 | -0.26(-1.91%) |
Apr 03, 2003 | 13.81 | 13.94 | 13.78 | 13.87 | 207,522 | +0.01(+0.07%) |
Apr 02, 2003 | 13.77 | 13.91 | 13.76 | 13.86 | 242,465 | +0.12(+0.87%) |
Apr 01, 2003 | 13.40 | 13.74 | 13.40 | 13.74 | 271,196 | +0.31(+2.28%) |
Mar 31, 2003 | 13.59 | 13.72 | 13.39 | 13.43 | 254,113 | -0.15(-1.14%) |
Mar 28, 2003 | 13.58 | 13.73 | 13.58 | 13.59 | 177,821 | +0.01(+0.05%) |
Mar 27, 2003 | 13.66 | 13.72 | 13.58 | 13.58 | 198,204 | -0.12(-0.90%) |
Mar 26, 2003 | 13.54 | 13.75 | 13.50 | 13.70 | 191,216 | +0.15(+1.14%) |
Mar 25, 2003 | 13.31 | 13.55 | 13.31 | 13.55 | 351,177 | +0.15(+1.15%) |
Mar 24, 2003 | 13.79 | 13.91 | 13.32 | 13.39 | 486,679 | -0.48(-3.47%) |
Mar 21, 2003 | 13.87 | 13.98 | 13.70 | 13.87 | 209,658 | +0.08(+0.55%) |
Mar 20, 2003 | 13.55 | 13.80 | 13.47 | 13.80 | 187,527 | +0.21(+1.57%) |
Mar 19, 2003 | 13.50 | 13.63 | 13.50 | 13.59 | 141,131 | +0.03(+0.20%) |
Mar 18, 2003 | 13.73 | 13.73 | 13.51 | 13.56 | 239,748 | -0.06(-0.43%) |
Mar 17, 2003 | 13.34 | 13.62 | 13.29 | 13.62 | 212,764 | +0.29(+2.19%) |
Mar 14, 2003 | 13.29 | 13.32 | 13.22 | 13.32 | 175,491 | +0.00(+0.00%) |
Mar 13, 2003 | 13.26 | 13.35 | 13.19 | 13.32 | 282,456 | +0.07(+0.52%) |
Mar 12, 2003 | 13.15 | 13.32 | 13.14 | 13.26 | 268,284 | +0.05(+0.39%) |
Mar 11, 2003 | 13.05 | 13.20 | 13.03 | 13.20 | 190,245 | +0.16(+1.21%) |
Mar 10, 2003 | 13.05 | 13.09 | 12.93 | 13.05 | 171,997 | -0.00(-0.03%) |
Mar 07, 2003 | 13.05 | 13.12 | 13.01 | 13.05 | 197,234 | -0.00(-0.03%) |
Mar 06, 2003 | 13.09 | 13.13 | 13.05 | 13.05 | 168,503 | -0.06(-0.45%) |
Mar 05, 2003 | 13.03 | 13.17 | 12.99 | 13.11 | 253,142 | -0.21(-1.57%) |
Mar 04, 2003 | 13.29 | 13.44 | 13.25 | 13.32 | 2,199,665 | +0.01(+0.10%) |
Mar 03, 2003 | 13.39 | 13.39 | 13.27 | 13.31 | 154,914 | -0.03(-0.26%) |
Feb 28, 2003 | 13.31 | 13.38 | 13.28 | 13.34 | 273,914 | +0.07(+0.49%) |
Feb 27, 2003 | 13.21 | 13.28 | 13.15 | 13.28 | 281,097 | +0.13(+0.97%) |
Feb 26, 2003 | 13.14 | 13.17 | 13.05 | 13.15 | 319,728 | +0.03(+0.26%) |
Feb 25, 2003 | 13.02 | 13.14 | 12.93 | 13.12 | 304,975 | +0.13(+1.03%) |
Feb 24, 2003 | 13.20 | 13.20 | 12.91 | 12.98 | 242,660 | -0.05(-0.40%) |
Feb 21, 2003 | 12.84 | 13.03 | 12.78 | 13.03 | 175,491 | +0.22(+1.69%) |
Feb 20, 2003 | 12.80 | 12.87 | 12.72 | 12.82 | 192,963 | -0.00(-0.03%) |
Feb 19, 2003 | 12.78 | 12.82 | 12.68 | 12.82 | 173,356 | +0.11(+0.86%) |
Feb 18, 2003 | 12.52 | 12.81 | 12.52 | 12.71 | 229,459 | +0.16(+1.26%) |
Feb 14, 2003 | 12.64 | 12.70 | 12.55 | 12.55 | 131,812 | -0.12(-0.95%) |
Feb 13, 2003 | 12.59 | 12.67 | 12.51 | 12.67 | 156,661 | +0.05(+0.38%) |
Feb 12, 2003 | 12.64 | 12.76 | 12.60 | 12.62 | 213,929 | -0.08(-0.65%) |
Feb 11, 2003 | 12.91 | 12.91 | 12.68 | 12.71 | 203,446 | -0.12(-0.94%) |
Feb 10, 2003 | 12.59 | 12.83 | 12.59 | 12.83 | 234,312 | +0.19(+1.49%) |
Feb 07, 2003 | 12.77 | 12.78 | 12.64 | 12.64 | 165,202 | -0.13(-1.02%) |
Feb 06, 2003 | 12.64 | 12.77 | 12.64 | 12.77 | 178,597 | +0.13(+1.06%) |
Feb 05, 2003 | 12.58 | 12.64 | 12.55 | 12.63 | 205,969 | +0.03(+0.25%) |
Feb 04, 2003 | 12.49 | 12.60 | 12.49 | 12.60 | 255,278 | +0.09(+0.69%) |
Feb 03, 2003 | 12.57 | 12.61 | 12.52 | 12.52 | 258,384 | +0.02(+0.14%) |
Jan 31, 2003 | 12.43 | 12.53 | 12.43 | 12.50 | 309,828 | +0.07(+0.55%) |
Jan 30, 2003 | 12.51 | 12.53 | 12.40 | 12.43 | 194,128 | -0.08(-0.60%) |
Jan 29, 2003 | 12.41 | 12.53 | 12.36 | 12.51 | 123,853 | +0.11(+0.89%) |
Jan 28, 2003 | 12.21 | 12.40 | 12.21 | 12.40 | 110,070 | +0.14(+1.12%) |
Jan 27, 2003 | 12.36 | 12.49 | 12.16 | 12.26 | 349,236 | -0.12(-0.97%) |
Jan 24, 2003 | 12.50 | 12.53 | 12.38 | 12.38 | 129,677 | -0.14(-1.10%) |
Jan 23, 2003 | 12.43 | 12.53 | 12.37 | 12.52 | 223,441 | +0.02(+0.16%) |
Jan 22, 2003 | 12.43 | 12.56 | 12.42 | 12.50 | 223,441 | +0.05(+0.39%) |
Jan 21, 2003 | 12.50 | 12.55 | 12.45 | 12.45 | 260,713 | -0.01(-0.08%) |
Jan 17, 2003 | 12.56 | 12.56 | 12.46 | 12.46 | 277,603 | -0.11(-0.87%) |
Jan 16, 2003 | 12.67 | 12.72 | 12.55 | 12.57 | 260,325 | -0.09(-0.68%) |
Jan 15, 2003 | 12.64 | 12.72 | 12.51 | 12.65 | 414,463 | +0.03(+0.27%) |
Jan 14, 2003 | 12.45 | 12.62 | 12.44 | 12.62 | 176,656 | +0.19(+1.52%) |
Jan 13, 2003 | 12.40 | 12.55 | 12.40 | 12.43 | 178,597 | -0.02(-0.17%) |
Jan 10, 2003 | 12.48 | 12.53 | 12.45 | 12.45 | 148,119 | -0.09(-0.69%) |
Jan 09, 2003 | 12.55 | 12.62 | 12.40 | 12.54 | 235,283 | +0.01(+0.08%) |
Jan 08, 2003 | 12.74 | 12.74 | 12.47 | 12.53 | 234,312 | -0.13(-1.00%) |
Jan 07, 2003 | 12.91 | 12.93 | 12.65 | 12.65 | 243,630 | -0.34(-2.64%) |
Jan 06, 2003 | 12.81 | 13.00 | 12.79 | 13.00 | 225,382 | +0.11(+0.83%) |
Jan 03, 2003 | 12.73 | 12.90 | 12.70 | 12.89 | 117,253 | +0.12(+0.91%) |
Jan 02, 2003 | 12.74 | 12.78 | 12.67 | 12.78 | 129,483 | +0.12(+0.92%) |
Dec 31, 2002 | 12.74 | 12.83 | 12.60 | 12.66 | 307,498 | -0.13(-1.05%) |
Dec 30, 2002 | 12.62 | 12.79 | 12.55 | 12.79 | 311,187 | +0.16(+1.28%) |
Dec 27, 2002 | 12.60 | 12.69 | 12.59 | 12.63 | 110,070 | -0.01(-0.05%) |
Dec 26, 2002 | 12.65 | 12.69 | 12.60 | 12.64 | 246,930 | -0.04(-0.35%) |
Dec 24, 2002 | 12.64 | 12.71 | 12.61 | 12.68 | 54,744 | -0.04(-0.32%) |
Dec 23, 2002 | 12.57 | 12.72 | 12.57 | 12.72 | 224,023 | +0.10(+0.82%) |
Dec 20, 2002 | 12.45 | 12.68 | 12.44 | 12.62 | 206,746 | +0.15(+1.24%) |
Dec 19, 2002 | 12.50 | 12.51 | 12.38 | 12.47 | 299,539 | +0.00(+0.00%) |
Dec 18, 2002 | 12.53 | 12.59 | 12.43 | 12.47 | 269,643 | -0.12(-0.98%) |
Dec 17, 2002 | 12.82 | 12.82 | 12.59 | 12.59 | 274,302 | -0.20(-1.53%) |
Dec 16, 2002 | 12.71 | 12.79 | 12.61 | 12.79 | 245,183 | +0.16(+1.31%) |
Dec 13, 2002 | 12.69 | 12.76 | 12.62 | 12.62 | 174,715 | -0.14(-1.08%) |
Dec 12, 2002 | 12.78 | 12.83 | 12.68 | 12.76 | 419,122 | -0.10(-0.80%) |
Dec 11, 2002 | 12.88 | 12.98 | 12.86 | 12.86 | 277,991 | +0.00(+0.03%) |
Dec 10, 2002 | 12.86 | 12.91 | 12.83 | 12.86 | 200,534 | -0.07(-0.56%) |
Dec 09, 2002 | 12.76 | 12.93 | 12.76 | 12.93 | 172,191 | +0.11(+0.88%) |
Dec 06, 2002 | 12.87 | 12.94 | 12.79 | 12.82 | 173,744 | -0.09(-0.72%) |
Dec 05, 2002 | 12.88 | 12.95 | 12.86 | 12.91 | 229,847 | +0.01(+0.11%) |
Dec 04, 2002 | 12.81 | 12.94 | 12.81 | 12.90 | 141,519 | +0.05(+0.40%) |
Dec 03, 2002 | 12.78 | 12.90 | 12.76 | 12.84 | 232,759 | -0.02(-0.13%) |
Dec 02, 2002 | 12.86 | 12.87 | 12.78 | 12.86 | 169,667 | +0.08(+0.62%) |
Nov 29, 2002 | 12.69 | 12.84 | 12.65 | 12.78 | 94,928 | +0.15(+1.20%) |
Nov 27, 2002 | 12.57 | 12.67 | 12.57 | 12.63 | 235,865 | -0.01(-0.05%) |
Nov 26, 2002 | 12.65 | 12.70 | 12.60 | 12.64 | 360,301 | -0.07(-0.54%) |
Nov 25, 2002 | 12.71 | 12.82 | 12.67 | 12.71 | 375,055 | -0.14(-1.10%) |
Nov 22, 2002 | 12.62 | 12.88 | 12.57 | 12.85 | 493,473 | -0.05(-0.37%) |
Nov 21, 2002 | 13.01 | 13.03 | 12.74 | 12.90 | 272,361 | -0.10(-0.79%) |
Nov 20, 2002 | 12.96 | 13.05 | 12.86 | 13.00 | 123,659 | +0.04(+0.29%) |
Nov 19, 2002 | 12.88 | 13.02 | 12.88 | 12.96 | 95,899 | +0.00(+0.00%) |
Nov 18, 2002 | 12.86 | 13.00 | 12.81 | 12.96 | 153,555 | +0.15(+1.18%) |
Nov 15, 2002 | 12.78 | 12.86 | 12.72 | 12.81 | 81,339 | +0.03(+0.27%) |
Nov 14, 2002 | 12.55 | 12.78 | 12.55 | 12.78 | 101,528 | +0.22(+1.78%) |
Nov 13, 2002 | 12.81 | 12.84 | 12.55 | 12.55 | 174,909 | -0.31(-2.40%) |
Nov 12, 2002 | 12.78 | 12.86 | 12.73 | 12.86 | 113,953 | +0.14(+1.11%) |
Nov 11, 2002 | 12.74 | 12.78 | 12.70 | 12.72 | 83,086 | -0.05(-0.43%) |
Nov 08, 2002 | 12.64 | 12.79 | 12.64 | 12.78 | 129,289 | -0.02(-0.13%) |
Nov 07, 2002 | 12.79 | 12.94 | 12.65 | 12.79 | 218,782 | -0.03(-0.27%) |
Nov 06, 2002 | 13.02 | 13.04 | 12.81 | 12.83 | 207,717 | -0.31(-2.35%) |
Nov 05, 2002 | 13.03 | 13.14 | 12.93 | 13.14 | 155,496 | +0.13(+1.03%) |
Nov 04, 2002 | 12.96 | 13.04 | 12.93 | 13.00 | 172,385 | +0.12(+0.96%) |
Nov 01, 2002 | 12.74 | 12.88 | 12.74 | 12.88 | 105,993 | +0.12(+0.94%) |
Oct 31, 2002 | 12.79 | 12.87 | 12.72 | 12.76 | 162,485 | +0.05(+0.41%) |
Oct 30, 2002 | 12.66 | 12.75 | 12.63 | 12.71 | 220,335 | +0.05(+0.38%) |
Oct 29, 2002 | 12.78 | 12.78 | 12.53 | 12.66 | 228,876 | -0.20(-1.58%) |
Oct 28, 2002 | 12.86 | 12.96 | 12.79 | 12.86 | 210,240 | +0.09(+0.67%) |
Oct 25, 2002 | 12.36 | 12.87 | 12.33 | 12.78 | 240,718 | +0.34(+2.76%) |
Oct 24, 2002 | 12.28 | 12.50 | 12.28 | 12.43 | 93,763 | +0.22(+1.80%) |
Oct 23, 2002 | 12.19 | 12.29 | 12.13 | 12.21 | 78,039 | +0.02(+0.17%) |
Oct 22, 2002 | 12.33 | 12.33 | 12.14 | 12.19 | 173,162 | -0.10(-0.84%) |
Oct 21, 2002 | 12.24 | 12.32 | 12.21 | 12.29 | 111,041 | +0.02(+0.14%) |
Oct 18, 2002 | 12.38 | 12.44 | 12.24 | 12.28 | 140,548 | -0.05(-0.42%) |
Oct 17, 2002 | 12.29 | 12.43 | 12.23 | 12.33 | 218,005 | +0.26(+2.19%) |
Oct 16, 2002 | 12.17 | 12.27 | 11.96 | 12.06 | 161,902 | -0.14(-1.18%) |
Oct 15, 2002 | 11.84 | 12.35 | 11.84 | 12.21 | 288,280 | +0.38(+3.19%) |
Oct 14, 2002 | 11.99 | 12.11 | 11.83 | 11.83 | 175,880 | -0.24(-1.96%) |
Oct 11, 2002 | 12.14 | 12.41 | 12.12 | 12.07 | 312,740 | -0.07(-0.59%) |
Oct 10, 2002 | 11.74 | 12.14 | 11.44 | 12.14 | 303,228 | +0.31(+2.61%) |
Oct 09, 2002 | 12.11 | 12.11 | 11.83 | 11.83 | 242,660 | -0.27(-2.24%) |
Oct 08, 2002 | 12.17 | 12.22 | 11.83 | 12.10 | 291,386 | -0.15(-1.23%) |
Oct 07, 2002 | 12.52 | 12.52 | 12.19 | 12.25 | 293,133 | -0.26(-2.11%) |
Oct 04, 2002 | 12.75 | 12.75 | 12.52 | 12.52 | 170,638 | -0.22(-1.73%) |
Oct 03, 2002 | 12.55 | 12.74 | 12.53 | 12.74 | 135,307 | +0.13(+1.06%) |
Oct 02, 2002 | 12.67 | 12.78 | 12.53 | 12.60 | 159,767 | -0.03(-0.27%) |
Oct 01, 2002 | 12.52 | 12.68 | 12.47 | 12.64 | 235,671 | +0.07(+0.55%) |
Sep 30, 2002 | 12.62 | 12.65 | 12.38 | 12.57 | 253,337 | -0.10(-0.81%) |
Sep 27, 2002 | 12.90 | 12.90 | 12.67 | 12.67 | 109,488 | -0.27(-2.12%) |
Sep 26, 2002 | 12.69 | 12.95 | 12.64 | 12.95 | 58,238 | +0.29(+2.31%) |
Sep 25, 2002 | 12.64 | 12.69 | 12.60 | 12.65 | 38,825 | +0.03(+0.27%) |
Sep 24, 2002 | 12.69 | 12.72 | 12.57 | 12.62 | 250,813 | -0.07(-0.54%) |
Sep 23, 2002 | 12.74 | 12.74 | 12.64 | 12.69 | 129,289 | -0.03(-0.24%) |
Sep 20, 2002 | 12.71 | 12.74 | 12.62 | 12.72 | 143,848 | +0.05(+0.38%) |
Sep 19, 2002 | 12.65 | 12.71 | 12.65 | 12.67 | 390,973 | -0.06(-0.46%) |
Sep 18, 2002 | 12.88 | 12.91 | 12.69 | 12.73 | 370,784 | -0.20(-1.54%) |
Sep 17, 2002 | 13.03 | 13.05 | 12.92 | 12.93 | 321,476 | -0.09(-0.66%) |
Sep 16, 2002 | 13.08 | 13.10 | 12.95 | 13.02 | 757,099 | -0.03(-0.24%) |
Sep 13, 2002 | 13.05 | 13.13 | 12.93 | 13.05 | 221,694 | -0.02(-0.13%) |
Sep 12, 2002 | 13.34 | 13.34 | 13.04 | 13.06 | 251,589 | -0.21(-1.55%) |
Sep 11, 2002 | 13.26 | 13.34 | 13.18 | 13.27 | 110,652 | +0.07(+0.49%) |
Sep 10, 2002 | 13.20 | 13.46 | 13.16 | 13.20 | 272,361 | +0.05(+0.39%) |
Sep 09, 2002 | 13.12 | 13.15 | 13.00 | 13.15 | 149,866 | +0.03(+0.26%) |
Sep 06, 2002 | 13.02 | 13.12 | 12.92 | 13.12 | 108,711 | +0.15(+1.19%) |
Sep 05, 2002 | 13.10 | 13.14 | 12.90 | 12.96 | 203,252 | -0.12(-0.92%) |
Sep 04, 2002 | 13.02 | 13.14 | 13.02 | 13.08 | 238,195 | +0.10(+0.79%) |