Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.33 | 21.77 | 21.00 | 21.59 | 535,077 | +0.09(+0.42%) |
Oct 30, 2003 | 20.76 | 22.01 | 20.98 | 21.50 | 793,761 | +0.75(+3.60%) |
Oct 29, 2003 | 20.35 | 20.86 | 20.08 | 20.76 | 394,400 | +0.07(+0.36%) |
Oct 28, 2003 | 18.90 | 20.90 | 18.85 | 20.68 | 1,346,236 | +2.13(+11.50%) |
Oct 27, 2003 | 17.13 | 18.66 | 17.05 | 18.55 | 856,011 | +1.08(+6.18%) |
Oct 24, 2003 | 17.34 | 17.61 | 16.90 | 17.47 | 343,512 | -0.22(-1.22%) |
Oct 23, 2003 | 17.14 | 17.78 | 16.95 | 17.68 | 529,361 | -0.56(-3.09%) |
Oct 22, 2003 | 18.07 | 18.37 | 17.69 | 18.25 | 658,840 | -0.40(-2.14%) |
Oct 21, 2003 | 18.32 | 19.08 | 18.06 | 18.65 | 573,751 | +0.45(+2.46%) |
Oct 20, 2003 | 17.99 | 18.68 | 17.99 | 18.20 | 477,367 | -0.22(-1.17%) |
Oct 17, 2003 | 19.42 | 19.49 | 18.19 | 18.41 | 721,470 | -1.40(-7.08%) |
Oct 16, 2003 | 19.90 | 19.93 | 19.53 | 19.82 | 370,896 | -0.27(-1.32%) |
Oct 15, 2003 | 20.31 | 20.64 | 19.85 | 20.08 | 678,692 | +0.41(+2.07%) |
Oct 14, 2003 | 20.02 | 20.17 | 19.41 | 19.68 | 537,278 | -0.60(-2.95%) |
Oct 13, 2003 | 19.69 | 20.37 | 19.61 | 20.27 | 497,530 | +0.61(+3.08%) |
Oct 10, 2003 | 19.73 | 20.28 | 19.24 | 19.67 | 471,742 | -0.02(-0.13%) |
Oct 09, 2003 | 19.59 | 20.37 | 19.38 | 19.69 | 687,001 | +0.35(+1.80%) |
Oct 08, 2003 | 18.89 | 19.36 | 18.69 | 19.34 | 696,156 | -0.01(-0.04%) |
Oct 07, 2003 | 18.32 | 19.35 | 18.16 | 19.35 | 457,587 | +0.56(+2.96%) |
Oct 06, 2003 | 18.61 | 19.10 | 18.54 | 18.80 | 378,147 | -0.29(-1.52%) |
Oct 03, 2003 | 18.61 | 19.29 | 18.39 | 19.09 | 701,123 | +1.07(+5.95%) |
Oct 02, 2003 | 17.44 | 18.56 | 17.35 | 18.02 | 604,805 | -0.17(-0.96%) |
Oct 01, 2003 | 18.26 | 18.79 | 17.52 | 18.19 | 1,051,894 | +0.21(+1.15%) |
Sep 30, 2003 | 18.35 | 18.61 | 17.94 | 17.98 | 386,520 | -1.00(-5.25%) |
Sep 29, 2003 | 18.25 | 19.26 | 18.15 | 18.98 | 585,186 | +0.47(+2.56%) |
Sep 26, 2003 | 19.32 | 19.42 | 18.47 | 18.51 | 346,187 | -0.81(-4.21%) |
Sep 25, 2003 | 19.05 | 19.96 | 18.71 | 19.32 | 593,932 | -0.05(-0.25%) |
Sep 24, 2003 | 20.18 | 20.63 | 19.47 | 19.37 | 343,240 | -1.36(-6.57%) |
Sep 23, 2003 | 20.13 | 20.73 | 20.09 | 20.73 | 227,960 | +0.71(+3.52%) |
Sep 22, 2003 | 20.23 | 20.33 | 19.93 | 20.03 | 398,335 | -0.76(-3.64%) |
Sep 19, 2003 | 20.59 | 21.01 | 20.36 | 20.78 | 215,100 | -0.06(-0.28%) |
Sep 18, 2003 | 20.35 | 20.96 | 20.35 | 20.84 | 185,411 | -0.33(-1.57%) |
Sep 17, 2003 | 21.23 | 21.59 | 20.92 | 21.17 | 183,087 | -0.32(-1.51%) |
Sep 16, 2003 | 20.41 | 21.60 | 20.40 | 21.50 | 269,078 | +0.69(+3.31%) |
Sep 15, 2003 | 19.92 | 21.36 | 19.90 | 20.81 | 394,822 | -0.10(-0.48%) |
Sep 12, 2003 | 21.17 | 21.18 | 20.49 | 20.91 | 464,440 | -0.30(-1.41%) |
Sep 11, 2003 | 20.66 | 21.34 | 20.10 | 21.20 | 409,637 | +0.45(+2.16%) |
Sep 10, 2003 | 21.05 | 21.34 | 20.08 | 20.76 | 509,246 | -0.87(-4.03%) |
Sep 09, 2003 | 21.54 | 21.98 | 21.52 | 21.63 | 427,463 | -0.76(-3.38%) |
Sep 08, 2003 | 21.64 | 22.62 | 21.09 | 22.38 | 396,388 | +0.10(+0.44%) |
Sep 05, 2003 | 22.09 | 22.55 | 21.99 | 22.29 | 283,891 | -0.05(-0.21%) |
Sep 04, 2003 | 21.97 | 22.33 | 21.60 | 22.33 | 433,245 | +0.33(+1.51%) |
Sep 03, 2003 | 21.92 | 22.45 | 21.71 | 22.00 | 280,519 | -0.46(-2.03%) |
Sep 02, 2003 | 22.21 | 22.63 | 22.03 | 22.46 | 461,911 | -0.39(-1.71%) |
Aug 29, 2003 | 22.38 | 22.87 | 22.36 | 22.85 | 743,032 | +0.31(+1.36%) |
Aug 28, 2003 | 21.61 | 22.62 | 21.59 | 22.54 | 780,250 | +0.95(+4.42%) |
Aug 27, 2003 | 19.83 | 21.79 | 19.80 | 21.59 | 667,272 | +0.83(+4.00%) |
Aug 26, 2003 | 19.28 | 20.92 | 19.08 | 20.76 | 429,390 | +0.79(+3.95%) |
Aug 25, 2003 | 20.01 | 20.42 | 19.15 | 19.97 | 460,465 | -0.74(-3.57%) |
Aug 22, 2003 | 20.80 | 21.22 | 20.52 | 20.71 | 736,528 | +0.14(+0.69%) |
Aug 21, 2003 | 19.55 | 20.71 | 19.55 | 20.57 | 373,744 | +0.71(+3.55%) |
Aug 20, 2003 | 19.70 | 20.15 | 19.24 | 19.86 | 381,332 | -0.07(-0.33%) |
Aug 19, 2003 | 19.88 | 19.93 | 19.51 | 19.93 | 240,169 | +0.12(+0.63%) |
Aug 18, 2003 | 18.12 | 19.88 | 18.06 | 19.80 | 309,065 | +1.14(+6.09%) |
Aug 15, 2003 | 18.53 | 18.68 | 18.48 | 18.66 | 68,654 | +0.12(+0.63%) |
Aug 14, 2003 | 18.61 | 18.78 | 18.10 | 18.55 | 326,047 | -0.13(-0.71%) |
Aug 13, 2003 | 18.26 | 18.94 | 17.85 | 18.68 | 221,018 | +0.43(+2.37%) |
Aug 12, 2003 | 17.35 | 18.25 | 16.93 | 18.25 | 257,754 | +0.77(+4.42%) |
Aug 11, 2003 | 16.69 | 17.56 | 16.68 | 17.48 | 303,885 | +0.45(+2.63%) |
Aug 08, 2003 | 17.47 | 17.77 | 16.87 | 17.03 | 357,243 | -0.39(-2.24%) |
Aug 07, 2003 | 17.05 | 17.63 | 16.98 | 17.42 | 311,714 | -0.16(-0.90%) |
Aug 06, 2003 | 17.93 | 17.94 | 17.28 | 17.58 | 254,502 | -0.41(-2.26%) |
Aug 05, 2003 | 17.66 | 18.39 | 17.65 | 17.98 | 215,116 | -0.52(-2.83%) |
Aug 04, 2003 | 17.75 | 18.51 | 17.75 | 18.51 | 227,161 | +0.14(+0.77%) |
Aug 01, 2003 | 18.68 | 18.68 | 17.99 | 18.36 | 277,628 | -0.30(-1.60%) |
Jul 31, 2003 | 18.25 | 19.29 | 18.22 | 18.66 | 344,717 | +0.24(+1.31%) |
Jul 30, 2003 | 18.74 | 18.84 | 18.39 | 18.42 | 266,186 | -0.47(-2.51%) |
Jul 29, 2003 | 19.00 | 19.30 | 18.63 | 18.90 | 350,378 | -0.81(-4.13%) |
Jul 28, 2003 | 18.61 | 19.88 | 18.52 | 19.71 | 316,773 | +0.52(+2.73%) |
Jul 25, 2003 | 18.51 | 19.40 | 18.50 | 19.19 | 418,309 | +0.23(+1.23%) |
Jul 24, 2003 | 19.77 | 19.88 | 18.95 | 18.95 | 457,213 | -0.56(-2.85%) |
Jul 23, 2003 | 19.05 | 19.89 | 18.85 | 19.51 | 813,253 | +0.54(+2.84%) |
Jul 22, 2003 | 17.46 | 19.17 | 17.44 | 18.97 | 609,458 | +1.68(+9.70%) |
Jul 21, 2003 | 17.68 | 18.09 | 17.19 | 17.29 | 272,328 | -0.69(-3.83%) |
Jul 18, 2003 | 17.55 | 18.17 | 17.14 | 17.98 | 614,757 | +0.43(+2.46%) |
Jul 17, 2003 | 18.33 | 18.34 | 17.19 | 17.55 | 603,676 | -1.25(-6.66%) |
Jul 16, 2003 | 19.10 | 19.58 | 18.21 | 18.80 | 553,932 | -0.13(-0.66%) |
Jul 15, 2003 | 18.12 | 19.64 | 18.11 | 18.93 | 1,065,949 | +0.88(+4.88%) |
Jul 14, 2003 | 17.15 | 18.13 | 17.02 | 18.05 | 441,796 | +1.20(+7.09%) |
Jul 11, 2003 | 16.56 | 16.98 | 16.55 | 16.85 | 283,966 | +0.29(+1.75%) |
Jul 10, 2003 | 16.41 | 16.63 | 16.19 | 16.56 | 340,260 | -0.25(-1.48%) |
Jul 09, 2003 | 16.81 | 17.06 | 16.40 | 16.81 | 316,171 | -0.03(-0.20%) |
Jul 08, 2003 | 16.62 | 17.07 | 16.57 | 16.85 | 370,010 | +0.18(+1.10%) |
Jul 07, 2003 | 15.40 | 16.77 | 15.33 | 16.66 | 397,352 | +1.38(+9.02%) |
Jul 03, 2003 | 15.44 | 15.89 | 15.19 | 15.28 | 200,422 | -0.54(-3.41%) |
Jul 02, 2003 | 14.61 | 15.82 | 14.76 | 15.82 | 569,952 | +1.21(+8.30%) |
Jul 01, 2003 | 14.92 | 15.03 | 14.30 | 14.61 | 613,312 | -0.52(-3.46%) |
Jun 30, 2003 | 14.95 | 15.48 | 14.84 | 15.14 | 772,783 | +0.07(+0.44%) |
Jun 27, 2003 | 15.28 | 15.42 | 14.87 | 15.07 | 261,850 | -0.16(-1.04%) |
Jun 26, 2003 | 14.79 | 15.33 | 14.63 | 15.23 | 262,211 | +0.51(+3.50%) |
Jun 25, 2003 | 14.40 | 15.10 | 14.40 | 14.71 | 174,647 | +0.25(+1.72%) |
Jun 24, 2003 | 14.27 | 14.67 | 14.21 | 14.46 | 296,659 | +0.03(+0.23%) |
Jun 23, 2003 | 15.13 | 15.15 | 14.30 | 14.43 | 278,471 | -0.77(-5.08%) |
Jun 20, 2003 | 15.30 | 15.30 | 14.83 | 15.20 | 315,689 | +0.01(+0.05%) |
Jun 19, 2003 | 15.14 | 15.52 | 15.04 | 15.19 | 492,866 | -0.07(-0.44%) |
Jun 18, 2003 | 14.74 | 15.33 | 14.60 | 15.26 | 287,264 | +0.42(+2.80%) |
Jun 17, 2003 | 14.52 | 15.03 | 14.25 | 14.84 | 399,761 | +0.51(+3.59%) |
Jun 16, 2003 | 13.97 | 14.38 | 13.87 | 14.33 | 326,650 | +0.32(+2.25%) |
Jun 13, 2003 | 14.70 | 14.76 | 13.87 | 14.01 | 262,331 | -0.77(-5.22%) |
Jun 12, 2003 | 14.59 | 14.86 | 14.31 | 14.79 | 192,473 | +0.23(+1.60%) |
Jun 11, 2003 | 14.44 | 14.62 | 14.05 | 14.55 | 426,500 | +0.00(+0.00%) |
Jun 10, 2003 | 14.94 | 14.95 | 14.11 | 14.55 | 937,914 | -0.55(-3.63%) |
Jun 09, 2003 | 16.28 | 15.97 | 15.15 | 15.10 | 521,786 | -1.18(-7.24%) |
Jun 06, 2003 | 17.13 | 17.56 | 15.89 | 16.28 | 561,520 | -0.54(-3.21%) |
Jun 05, 2003 | 16.70 | 16.93 | 16.34 | 16.82 | 439,749 | -0.06(-0.34%) |
Jun 04, 2003 | 16.95 | 17.10 | 16.41 | 16.88 | 529,481 | -0.11(-0.63%) |
Jun 03, 2003 | 16.08 | 17.08 | 15.75 | 16.99 | 698,949 | +0.88(+5.45%) |
Jun 02, 2003 | 16.23 | 16.71 | 15.99 | 16.11 | 639,208 | -0.08(-0.51%) |
May 30, 2003 | 15.06 | 16.53 | 15.03 | 16.19 | 683,412 | +1.15(+7.62%) |
May 29, 2003 | 14.53 | 15.20 | 14.49 | 15.04 | 395,545 | +0.50(+3.43%) |
May 28, 2003 | 14.27 | 14.81 | 14.15 | 14.55 | 241,735 | +0.20(+1.39%) |
May 27, 2003 | 13.43 | 14.44 | 13.41 | 14.35 | 297,863 | +0.86(+6.34%) |
May 23, 2003 | 13.13 | 13.68 | 13.13 | 13.49 | 119,964 | +0.05(+0.37%) |
May 22, 2003 | 13.15 | 13.49 | 13.12 | 13.44 | 101,777 | +0.27(+2.08%) |
May 21, 2003 | 13.15 | 13.26 | 13.09 | 13.17 | 164,770 | -0.03(-0.25%) |
May 20, 2003 | 13.14 | 13.40 | 13.08 | 13.20 | 244,144 | +0.16(+1.21%) |
May 19, 2003 | 13.30 | 13.42 | 13.00 | 13.04 | 187,775 | -0.63(-4.61%) |
May 16, 2003 | 14.01 | 14.23 | 12.71 | 13.67 | 870,465 | -0.53(-3.74%) |
May 15, 2003 | 14.23 | 14.45 | 13.91 | 14.21 | 223,307 | +0.04(+0.29%) |
May 14, 2003 | 14.12 | 14.24 | 13.76 | 14.16 | 180,669 | +0.05(+0.35%) |
May 13, 2003 | 14.15 | 14.21 | 13.95 | 14.11 | 258,598 | -0.11(-0.76%) |
May 12, 2003 | 13.17 | 14.53 | 13.17 | 14.22 | 591,511 | +1.00(+7.60%) |
May 09, 2003 | 12.74 | 13.30 | 12.66 | 13.22 | 191,268 | +0.67(+5.36%) |
May 08, 2003 | 12.39 | 12.65 | 12.39 | 12.54 | 186,932 | -0.02(-0.13%) |
May 07, 2003 | 12.67 | 12.84 | 12.45 | 12.56 | 190,064 | -0.14(-1.11%) |
May 06, 2003 | 12.58 | 12.79 | 12.50 | 12.70 | 254,382 | +0.05(+0.39%) |
May 05, 2003 | 12.62 | 13.03 | 12.60 | 12.65 | 375,069 | -0.07(-0.59%) |
May 02, 2003 | 11.37 | 12.74 | 11.37 | 12.73 | 501,417 | +1.36(+11.98%) |
May 01, 2003 | 11.50 | 11.62 | 11.01 | 11.37 | 319,062 | -0.18(-1.58%) |
Apr 30, 2003 | 11.75 | 11.82 | 11.34 | 11.55 | 256,791 | -0.20(-1.70%) |
Apr 29, 2003 | 11.86 | 12.34 | 11.75 | 11.75 | 269,076 | -0.08(-0.70%) |
Apr 28, 2003 | 11.33 | 11.98 | 11.33 | 11.83 | 218,369 | +0.49(+4.31%) |
Apr 25, 2003 | 11.71 | 11.76 | 11.22 | 11.34 | 219,934 | -0.59(-4.93%) |
Apr 24, 2003 | 11.24 | 12.01 | 11.21 | 11.93 | 420,718 | +0.48(+4.21%) |
Apr 23, 2003 | 11.29 | 11.71 | 11.17 | 11.45 | 352,787 | +0.27(+2.38%) |
Apr 22, 2003 | 10.71 | 11.35 | 10.59 | 11.18 | 284,253 | +0.39(+3.62%) |
Apr 21, 2003 | 10.96 | 10.96 | 10.25 | 10.79 | 304,126 | +0.08(+0.77%) |
Apr 17, 2003 | 10.13 | 10.91 | 10.07 | 10.71 | 383,741 | +0.60(+5.92%) |
Apr 16, 2003 | 10.50 | 10.65 | 9.988 | 10.11 | 342,428 | -0.06(-0.58%) |
Apr 15, 2003 | 10.12 | 10.20 | 9.913 | 10.17 | 139,476 | +0.02(+0.25%) |
Apr 14, 2003 | 10.02 | 10.16 | 9.838 | 10.15 | 160,434 | +0.12(+1.16%) |
Apr 11, 2003 | 10.25 | 10.34 | 9.855 | 10.03 | 127,311 | -0.12(-1.15%) |
Apr 10, 2003 | 9.905 | 10.22 | 9.789 | 10.15 | 177,537 | +0.18(+1.83%) |
Apr 09, 2003 | 10.61 | 10.61 | 9.897 | 9.963 | 322,916 | -0.60(-5.66%) |
Apr 08, 2003 | 11.02 | 11.03 | 10.49 | 10.56 | 282,205 | -0.45(-4.07%) |
Apr 07, 2003 | 11.29 | 11.47 | 11.01 | 11.01 | 245,951 | +0.17(+1.53%) |
Apr 04, 2003 | 11.29 | 11.29 | 10.73 | 10.84 | 280,037 | -0.28(-2.54%) |
Apr 03, 2003 | 11.21 | 11.32 | 10.90 | 11.13 | 328,095 | +0.05(+0.46%) |
Apr 02, 2003 | 10.66 | 11.18 | 10.64 | 11.08 | 308,101 | +0.67(+6.46%) |
Apr 01, 2003 | 10.46 | 10.57 | 10.26 | 10.40 | 273,653 | +0.02(+0.24%) |
Mar 31, 2003 | 10.29 | 10.59 | 10.07 | 10.38 | 443,780 | -0.08(-0.72%) |
Mar 28, 2003 | 10.70 | 10.81 | 10.40 | 10.45 | 233,460 | -0.26(-2.40%) |
Mar 27, 2003 | 10.39 | 10.78 | 10.29 | 10.71 | 228,975 | +0.14(+1.34%) |
Mar 26, 2003 | 10.53 | 10.66 | 10.34 | 10.57 | 224,334 | +0.07(+0.71%) |
Mar 25, 2003 | 10.34 | 10.62 | 10.21 | 10.49 | 254,488 | +0.06(+0.56%) |
Mar 24, 2003 | 10.49 | 10.49 | 10.24 | 10.44 | 236,321 | -0.28(-2.63%) |
Mar 21, 2003 | 10.98 | 11.13 | 10.67 | 10.72 | 207,583 | -0.06(-0.54%) |
Mar 20, 2003 | 10.78 | 11.00 | 10.60 | 10.78 | 252,219 | -0.05(-0.46%) |
Mar 19, 2003 | 11.07 | 11.18 | 10.78 | 10.83 | 357,725 | -0.29(-2.61%) |
Mar 18, 2003 | 11.40 | 11.42 | 10.89 | 11.12 | 801,851 | -0.17(-1.47%) |
Mar 17, 2003 | 10.00 | 11.35 | 9.946 | 11.28 | 637,501 | +1.25(+12.50%) |
Mar 14, 2003 | 10.59 | 10.59 | 9.897 | 10.03 | 502,286 | -0.40(-3.82%) |
Mar 13, 2003 | 9.921 | 10.54 | 9.772 | 10.43 | 409,035 | +0.71(+7.35%) |
Mar 12, 2003 | 9.730 | 9.913 | 8.867 | 9.714 | 418,874 | +0.02(+0.26%) |
Mar 11, 2003 | 9.664 | 9.822 | 9.589 | 9.689 | 383,741 | +0.02(+0.17%) |
Mar 10, 2003 | 9.515 | 9.755 | 9.373 | 9.672 | 473,594 | -0.04(-0.41%) |
Mar 07, 2003 | 9.631 | 9.814 | 9.183 | 9.712 | 341,103 | -0.04(-0.44%) |
Mar 06, 2003 | 9.822 | 9.963 | 9.631 | 9.755 | 264,018 | -0.12(-1.18%) |
Mar 05, 2003 | 9.930 | 10.02 | 9.656 | 9.872 | 469,499 | -0.06(-0.59%) |
Mar 04, 2003 | 10.67 | 10.69 | 9.872 | 9.930 | 626,561 | -0.71(-6.64%) |
Mar 03, 2003 | 11.08 | 11.20 | 10.60 | 10.64 | 288,468 | -0.37(-3.32%) |
Feb 28, 2003 | 11.14 | 11.18 | 10.87 | 11.00 | 279,314 | -0.09(-0.82%) |
Feb 27, 2003 | 10.91 | 11.14 | 10.83 | 11.09 | 230,895 | +0.21(+1.91%) |
Feb 26, 2003 | 11.17 | 11.28 | 10.79 | 10.88 | 214,755 | -0.31(-2.74%) |
Feb 25, 2003 | 11.32 | 11.32 | 10.64 | 11.19 | 472,510 | -0.19(-1.68%) |
Feb 24, 2003 | 11.62 | 11.72 | 11.32 | 11.38 | 149,835 | -0.24(-2.07%) |
Feb 21, 2003 | 11.63 | 11.70 | 11.31 | 11.62 | 233,906 | -0.07(-0.57%) |
Feb 20, 2003 | 11.41 | 11.76 | 11.32 | 11.69 | 469,981 | +0.29(+2.55%) |
Feb 19, 2003 | 11.28 | 11.40 | 11.00 | 11.40 | 491,420 | +0.28(+2.54%) |
Feb 18, 2003 | 11.49 | 11.57 | 11.10 | 11.12 | 250,889 | -0.08(-0.74%) |
Feb 14, 2003 | 10.82 | 11.32 | 10.78 | 11.20 | 358,448 | +0.37(+3.37%) |
Feb 13, 2003 | 10.78 | 10.87 | 10.45 | 10.83 | 342,549 | +0.15(+1.40%) |
Feb 12, 2003 | 10.70 | 10.96 | 10.47 | 10.69 | 644,507 | -0.20(-1.83%) |
Feb 11, 2003 | 11.29 | 11.38 | 10.73 | 10.88 | 679,316 | -0.32(-2.89%) |
Feb 10, 2003 | 10.78 | 11.29 | 10.60 | 11.21 | 532,011 | +0.44(+4.09%) |
Feb 07, 2003 | 10.84 | 11.01 | 10.68 | 10.77 | 703,767 | +0.01(+0.08%) |
Feb 06, 2003 | 10.83 | 11.04 | 10.65 | 10.76 | 435,413 | -0.07(-0.69%) |
Feb 05, 2003 | 10.47 | 11.79 | 10.41 | 10.83 | 1,614,220 | +0.87(+8.75%) |
Feb 04, 2003 | 10.71 | 10.74 | 9.847 | 9.963 | 1,167,726 | -0.84(-7.76%) |
Feb 03, 2003 | 11.10 | 11.19 | 10.76 | 10.80 | 499,008 | -0.46(-4.13%) |
Jan 31, 2003 | 11.95 | 11.97 | 10.71 | 11.27 | 1,544,241 | -0.98(-8.00%) |
Jan 30, 2003 | 12.90 | 13.07 | 12.15 | 12.25 | 231,930 | -0.64(-4.96%) |
Jan 29, 2003 | 12.52 | 13.03 | 11.99 | 12.89 | 382,657 | +0.30(+2.37%) |
Jan 28, 2003 | 12.67 | 12.86 | 12.08 | 12.59 | 436,858 | -0.05(-0.39%) |
Jan 27, 2003 | 13.11 | 13.13 | 12.59 | 12.64 | 369,167 | -0.55(-4.16%) |
Jan 24, 2003 | 13.68 | 13.68 | 12.98 | 13.18 | 263,054 | -0.62(-4.51%) |
Jan 23, 2003 | 13.67 | 14.30 | 13.12 | 13.81 | 560,195 | +0.42(+3.16%) |
Jan 22, 2003 | 13.42 | 13.78 | 13.21 | 13.38 | 455,889 | -0.05(-0.38%) |
Jan 21, 2003 | 13.82 | 13.97 | 13.37 | 13.43 | 696,299 | -0.53(-3.80%) |
Jan 17, 2003 | 15.35 | 15.35 | 13.64 | 13.96 | 807,832 | -1.59(-10.20%) |
Jan 16, 2003 | 15.96 | 16.11 | 15.23 | 15.55 | 553,450 | -0.25(-1.58%) |
Jan 15, 2003 | 15.94 | 16.02 | 14.75 | 15.80 | 1,357,429 | -0.50(-3.06%) |
Jan 14, 2003 | 16.31 | 16.97 | 16.19 | 16.30 | 783,623 | +0.01(+0.05%) |
Jan 13, 2003 | 16.29 | 16.60 | 15.96 | 16.29 | 678,594 | +0.15(+0.93%) |
Jan 10, 2003 | 15.49 | 16.24 | 15.23 | 16.14 | 289,191 | +0.44(+2.80%) |
Jan 09, 2003 | 15.27 | 15.93 | 15.23 | 15.70 | 518,641 | +0.52(+3.44%) |
Jan 08, 2003 | 15.77 | 15.90 | 14.63 | 15.18 | 673,896 | -0.60(-3.78%) |
Jan 07, 2003 | 15.69 | 16.02 | 15.47 | 15.77 | 630,174 | +0.09(+0.58%) |
Jan 06, 2003 | 14.25 | 16.02 | 14.16 | 15.68 | 568,988 | +1.54(+10.92%) |
Jan 03, 2003 | 13.96 | 14.26 | 13.87 | 14.14 | 354,232 | +0.13(+0.95%) |
Jan 02, 2003 | 13.70 | 14.05 | 13.38 | 14.01 | 590,909 | +0.37(+2.68%) |
Dec 31, 2002 | 13.77 | 13.96 | 13.49 | 13.64 | 310,028 | -0.20(-1.44%) |
Dec 30, 2002 | 14.11 | 14.30 | 13.60 | 13.84 | 280,157 | -0.23(-1.65%) |
Dec 27, 2002 | 13.97 | 14.21 | 13.89 | 14.07 | 276,785 | -0.05(-0.35%) |
Dec 26, 2002 | 13.88 | 14.32 | 13.78 | 14.12 | 437,581 | +0.44(+3.22%) |
Dec 24, 2002 | 13.54 | 13.83 | 13.48 | 13.68 | 425,295 | +0.17(+1.23%) |
Dec 23, 2002 | 12.54 | 13.61 | 12.54 | 13.52 | 573,926 | +0.81(+6.40%) |
Dec 20, 2002 | 12.54 | 12.84 | 12.54 | 12.70 | 458,177 | +0.31(+2.48%) |
Dec 19, 2002 | 12.25 | 12.78 | 12.20 | 12.40 | 807,712 | +0.10(+0.81%) |
Dec 18, 2002 | 12.20 | 12.47 | 11.87 | 12.30 | 819,034 | -0.17(-1.33%) |
Dec 17, 2002 | 12.54 | 13.11 | 12.45 | 12.46 | 540,683 | -0.03(-0.27%) |
Dec 16, 2002 | 11.71 | 12.62 | 11.67 | 12.50 | 786,273 | +0.79(+6.74%) |
Dec 13, 2002 | 12.14 | 12.16 | 11.59 | 11.71 | 520,207 | -0.53(-4.34%) |
Dec 12, 2002 | 12.55 | 12.66 | 12.15 | 12.24 | 288,589 | -0.05(-0.41%) |
Dec 11, 2002 | 12.08 | 12.86 | 11.69 | 12.29 | 482,387 | +0.15(+1.23%) |
Dec 10, 2002 | 11.62 | 12.23 | 11.62 | 12.14 | 730,626 | +0.62(+5.41%) |
Dec 09, 2002 | 13.05 | 13.09 | 11.52 | 11.52 | 635,474 | -1.64(-12.44%) |
Dec 06, 2002 | 13.02 | 13.40 | 12.67 | 13.15 | 274,978 | -0.02(-0.19%) |
Dec 05, 2002 | 13.37 | 13.66 | 12.91 | 13.18 | 199,699 | -0.06(-0.44%) |
Dec 04, 2002 | 14.69 | 14.69 | 12.76 | 13.23 | 866,731 | -1.61(-10.85%) |
Dec 03, 2002 | 15.68 | 15.68 | 14.79 | 14.84 | 348,089 | -0.94(-5.94%) |
Dec 02, 2002 | 16.15 | 16.73 | 15.53 | 15.78 | 526,229 | -0.02(-0.16%) |
Nov 29, 2002 | 16.22 | 16.31 | 15.73 | 15.81 | 225,595 | -0.39(-2.41%) |
Nov 27, 2002 | 15.41 | 16.21 | 15.28 | 16.20 | 466,729 | +0.97(+6.38%) |
Nov 26, 2002 | 15.54 | 15.58 | 14.76 | 15.23 | 565,615 | -0.34(-2.19%) |
Nov 25, 2002 | 14.15 | 15.62 | 14.10 | 15.57 | 1,090,399 | +1.55(+11.08%) |
Nov 22, 2002 | 13.53 | 14.22 | 13.28 | 14.01 | 536,467 | +0.42(+3.12%) |
Nov 21, 2002 | 12.69 | 14.02 | 12.69 | 13.59 | 718,100 | +1.08(+8.63%) |
Nov 20, 2002 | 11.71 | 12.69 | 11.58 | 12.51 | 349,896 | +0.90(+7.72%) |
Nov 19, 2002 | 11.65 | 12.11 | 11.28 | 11.62 | 258,477 | -0.03(-0.29%) |
Nov 18, 2002 | 11.82 | 12.15 | 11.34 | 11.65 | 512,257 | -0.09(-0.78%) |
Nov 15, 2002 | 11.62 | 11.91 | 11.30 | 11.74 | 224,873 | +0.07(+0.57%) |
Nov 14, 2002 | 10.87 | 11.82 | 10.64 | 11.67 | 527,915 | +1.03(+9.66%) |
Nov 13, 2002 | 11.01 | 11.27 | 10.63 | 10.64 | 498,406 | -0.44(-3.96%) |
Nov 12, 2002 | 10.88 | 11.49 | 10.68 | 11.08 | 398,074 | +0.29(+2.69%) |
Nov 11, 2002 | 11.52 | 11.56 | 10.54 | 10.79 | 418,791 | -0.79(-6.81%) |
Nov 08, 2002 | 12.16 | 12.18 | 11.42 | 11.58 | 718,341 | -0.56(-4.58%) |
Nov 07, 2002 | 12.50 | 12.54 | 11.91 | 12.14 | 525,747 | -0.52(-4.13%) |
Nov 06, 2002 | 12.09 | 12.75 | 11.96 | 12.66 | 678,955 | +0.68(+5.68%) |
Nov 05, 2002 | 12.58 | 12.66 | 11.72 | 11.98 | 435,774 | -0.80(-6.24%) |
Nov 04, 2002 | 11.87 | 13.20 | 11.86 | 12.78 | 803,135 | +1.18(+10.17%) |