Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 34.21 | 34.21 | 32.89 | 33.65 | 809 | +0.44(+1.32%) |
Oct 30, 2003 | 33.00 | 33.22 | 32.56 | 33.21 | 572 | +0.21(+0.63%) |
Oct 29, 2003 | 32.78 | 33.00 | 30.80 | 33.00 | 2,486 | +0.23(+0.70%) |
Oct 28, 2003 | 33.00 | 34.10 | 30.80 | 32.77 | 2,963 | -0.45(-1.36%) |
Oct 27, 2003 | 31.57 | 36.85 | 31.57 | 33.22 | 1,990 | +1.65(+5.23%) |
Oct 24, 2003 | 31.90 | 33.55 | 30.91 | 31.57 | 718 | -0.33(-1.03%) |
Oct 23, 2003 | 33.55 | 33.55 | 30.47 | 31.90 | 2,236 | -1.65(-4.92%) |
Oct 22, 2003 | 33.33 | 33.55 | 32.23 | 33.55 | 709 | -0.99(-2.87%) |
Oct 21, 2003 | 34.87 | 34.98 | 33.33 | 34.54 | 909 | +0.55(+1.62%) |
Oct 20, 2003 | 35.09 | 35.09 | 32.56 | 33.99 | 936 | -1.09(-3.10%) |
Oct 17, 2003 | 33.44 | 35.09 | 33.33 | 35.08 | 236 | +0.98(+2.87%) |
Oct 16, 2003 | 34.10 | 34.43 | 34.10 | 34.10 | 727 | +0.00(+0.00%) |
Oct 15, 2003 | 33.55 | 34.43 | 31.90 | 34.10 | 3,518 | +0.55(+1.64%) |
Oct 14, 2003 | 31.90 | 33.55 | 31.90 | 33.55 | 3,222 | +0.55(+1.67%) |
Oct 13, 2003 | 30.80 | 33.00 | 30.80 | 33.00 | 804 | +1.10(+3.45%) |
Oct 10, 2003 | 30.80 | 31.90 | 30.25 | 31.90 | 1,090 | +1.10(+3.57%) |
Oct 09, 2003 | 32.23 | 32.67 | 30.58 | 30.80 | 900 | -0.44(-1.41%) |
Oct 08, 2003 | 32.34 | 32.34 | 30.58 | 31.24 | 931 | -1.09(-3.37%) |
Oct 07, 2003 | 31.89 | 32.33 | 30.91 | 32.33 | 1,254 | +0.43(+1.34%) |
Oct 06, 2003 | 30.80 | 32.78 | 30.80 | 31.90 | 1,081 | +0.00(+0.00%) |
Oct 03, 2003 | 32.99 | 32.99 | 31.35 | 31.90 | 1,145 | -0.99(-3.01%) |
Oct 02, 2003 | 33.00 | 33.00 | 30.47 | 32.89 | 2,225 | -0.22(-0.66%) |
Oct 01, 2003 | 35.20 | 35.20 | 29.70 | 33.11 | 3,154 | -0.88(-2.59%) |
Sep 30, 2003 | 33.34 | 34.65 | 28.60 | 33.99 | 2,887 | +0.99(+3.00%) |
Sep 29, 2003 | 32.45 | 34.65 | 32.01 | 33.00 | 981 | -0.99(-2.91%) |
Sep 26, 2003 | 37.95 | 38.50 | 31.90 | 33.99 | 1,454 | -0.66(-1.90%) |
Sep 25, 2003 | 37.84 | 37.84 | 34.65 | 34.65 | 1,945 | -1.43(-3.96%) |
Sep 24, 2003 | 38.06 | 38.28 | 36.08 | 36.08 | 3,472 | -1.98(-5.20%) |
Sep 23, 2003 | 35.97 | 38.50 | 35.42 | 38.06 | 6,672 | +2.31(+6.46%) |
Sep 22, 2003 | 34.10 | 35.76 | 34.10 | 35.75 | 3,288 | +1.76(+5.18%) |
Sep 19, 2003 | 33.55 | 35.20 | 32.34 | 33.99 | 2,018 | -1.21(-3.44%) |
Sep 18, 2003 | 34.75 | 35.20 | 33.00 | 35.20 | 5,865 | +1.55(+4.61%) |
Sep 17, 2003 | 33.99 | 36.63 | 30.25 | 33.65 | 3,722 | +0.22(+0.66%) |
Sep 16, 2003 | 30.80 | 35.75 | 30.80 | 33.43 | 7,587 | +3.07(+10.11%) |
Sep 15, 2003 | 31.02 | 31.02 | 28.16 | 30.36 | 4,690 | +1.65(+5.75%) |
Sep 12, 2003 | 28.27 | 28.82 | 28.16 | 28.71 | 400 | +0.11(+0.38%) |
Sep 11, 2003 | 27.39 | 28.82 | 27.39 | 28.60 | 900 | +0.99(+3.59%) |
Sep 10, 2003 | 29.92 | 30.25 | 26.73 | 27.61 | 4,700 | -2.31(-7.72%) |
Sep 09, 2003 | 30.25 | 30.47 | 29.15 | 29.92 | 8,181 | +0.00(+0.00%) |
Sep 08, 2003 | 27.39 | 30.25 | 26.62 | 29.92 | 8,272 | +2.08(+7.47%) |
Sep 05, 2003 | 26.95 | 27.84 | 26.62 | 27.84 | 2,118 | +0.89(+3.31%) |
Sep 04, 2003 | 27.06 | 27.06 | 26.95 | 26.95 | 654 | -0.44(-1.61%) |
Sep 03, 2003 | 26.95 | 27.39 | 26.95 | 27.39 | 563 | -0.11(-0.40%) |
Sep 02, 2003 | 28.60 | 28.60 | 26.95 | 27.50 | 590 | -0.55(-1.96%) |
Aug 29, 2003 | 28.49 | 28.60 | 26.95 | 28.05 | 2,454 | +0.00(+0.00%) |
Aug 28, 2003 | 27.83 | 28.05 | 27.61 | 28.05 | 954 | +0.22(+0.79%) |
Aug 27, 2003 | 28.38 | 28.60 | 27.83 | 27.83 | 618 | -0.22(-0.78%) |
Aug 26, 2003 | 27.39 | 28.05 | 27.39 | 28.05 | 1,063 | +0.55(+2.00%) |
Aug 25, 2003 | 27.28 | 29.15 | 26.95 | 27.50 | 1,209 | -1.10(-3.85%) |
Aug 22, 2003 | 29.03 | 29.70 | 28.49 | 28.60 | 1,400 | -0.55(-1.89%) |
Aug 21, 2003 | 26.84 | 29.15 | 26.84 | 29.15 | 2,281 | +1.10(+3.92%) |
Aug 20, 2003 | 29.04 | 29.04 | 26.40 | 28.05 | 3,436 | -0.21(-0.74%) |
Aug 19, 2003 | 27.43 | 28.49 | 26.07 | 28.26 | 5,163 | +0.76(+2.76%) |
Aug 18, 2003 | 24.97 | 28.27 | 24.97 | 27.50 | 2,090 | +0.11(+0.40%) |
Aug 15, 2003 | 25.30 | 27.39 | 23.76 | 27.39 | 709 | -0.44(-1.58%) |
Aug 14, 2003 | 25.63 | 27.83 | 23.65 | 27.83 | 3,936 | +1.21(+4.55%) |
Aug 13, 2003 | 25.29 | 26.73 | 24.20 | 26.62 | 1,472 | +1.54(+6.14%) |
Aug 12, 2003 | 24.80 | 25.08 | 24.20 | 25.08 | 1,327 | +0.00(+0.00%) |
Aug 11, 2003 | 24.20 | 25.31 | 24.19 | 25.08 | 4,472 | +0.89(+3.68%) |
Aug 08, 2003 | 22.77 | 24.20 | 22.33 | 24.19 | 2,409 | -0.01(-0.05%) |
Aug 07, 2003 | 22.99 | 24.86 | 22.55 | 24.20 | 3,900 | +1.54(+6.80%) |
Aug 06, 2003 | 22.66 | 22.66 | 22.55 | 22.66 | 318 | +0.11(+0.49%) |
Aug 05, 2003 | 23.76 | 24.20 | 22.55 | 22.55 | 3,663 | -0.88(-3.76%) |
Aug 04, 2003 | 23.32 | 23.43 | 23.32 | 23.43 | 600 | -0.22(-0.93%) |
Aug 01, 2003 | 24.97 | 24.97 | 23.32 | 23.65 | 554 | -0.99(-4.02%) |
Jul 31, 2003 | 23.32 | 24.64 | 23.07 | 24.64 | 2,454 | +0.44(+1.82%) |
Jul 30, 2003 | 23.65 | 24.20 | 23.21 | 24.20 | 1,027 | -0.65(-2.61%) |
Jul 29, 2003 | 24.42 | 24.85 | 23.32 | 24.85 | 845 | +0.00(+0.00%) |
Jul 28, 2003 | 24.31 | 24.85 | 23.65 | 24.85 | 154 | +1.09(+4.58%) |
Jul 25, 2003 | 24.20 | 24.20 | 22.88 | 23.76 | 1,172 | -0.44(-1.82%) |
Jul 24, 2003 | 24.20 | 24.30 | 24.20 | 24.20 | 918 | +0.01(+0.05%) |
Jul 23, 2003 | 23.43 | 26.18 | 22.22 | 24.19 | 3,018 | +0.10(+0.41%) |
Jul 22, 2003 | 23.43 | 24.64 | 23.43 | 24.09 | 609 | -0.65(-2.62%) |
Jul 21, 2003 | 23.54 | 25.85 | 22.88 | 24.74 | 3,100 | -0.45(-1.79%) |
Jul 18, 2003 | 24.75 | 25.19 | 22.99 | 25.19 | 1,881 | -0.11(-0.43%) |
Jul 17, 2003 | 26.40 | 26.40 | 23.98 | 25.30 | 1,172 | +0.00(+0.00%) |
Jul 16, 2003 | 28.05 | 28.05 | 22.55 | 25.30 | 2,490 | -1.10(-4.17%) |
Jul 15, 2003 | 25.63 | 27.50 | 24.20 | 26.40 | 5,118 | +0.88(+3.45%) |
Jul 14, 2003 | 24.09 | 25.85 | 22.55 | 25.52 | 1,581 | +1.43(+5.94%) |
Jul 11, 2003 | 23.98 | 24.20 | 22.77 | 24.09 | 1,445 | +0.00(+0.00%) |
Jul 10, 2003 | 22.88 | 24.20 | 21.78 | 24.09 | 2,318 | +1.54(+6.83%) |
Jul 09, 2003 | 22.11 | 22.88 | 21.78 | 22.55 | 3,709 | -0.33(-1.44%) |
Jul 08, 2003 | 22.77 | 22.88 | 21.89 | 22.88 | 1,727 | +0.77(+3.48%) |
Jul 07, 2003 | 22.88 | 22.88 | 22.11 | 22.11 | 1,354 | -0.66(-2.90%) |
Jul 03, 2003 | 22.88 | 22.88 | 22.77 | 22.77 | 481 | +0.00(+0.00%) |
Jul 02, 2003 | 24.20 | 24.20 | 22.11 | 22.77 | 5,118 | -0.33(-1.43%) |
Jul 01, 2003 | 22.44 | 24.31 | 22.44 | 23.10 | 1,590 | +0.78(+3.50%) |
Jun 30, 2003 | 22.39 | 22.99 | 21.23 | 22.32 | 618 | +0.10(+0.45%) |
Jun 27, 2003 | 21.56 | 22.55 | 21.56 | 22.22 | 1,663 | +0.33(+1.51%) |
Jun 26, 2003 | 21.89 | 21.89 | 21.45 | 21.89 | 327 | +0.33(+1.53%) |
Jun 25, 2003 | 21.34 | 21.89 | 21.12 | 21.56 | 436 | +0.11(+0.51%) |
Jun 24, 2003 | 22.00 | 22.00 | 21.13 | 21.45 | 1,081 | -0.11(-0.51%) |
Jun 23, 2003 | 21.89 | 22.00 | 20.35 | 21.56 | 536 | -0.55(-2.49%) |
Jun 20, 2003 | 22.55 | 22.55 | 20.35 | 22.11 | 1,381 | +0.11(+0.50%) |
Jun 19, 2003 | 20.35 | 22.55 | 20.13 | 22.00 | 7,136 | +2.09(+10.50%) |
Jun 18, 2003 | 20.35 | 20.35 | 19.03 | 19.91 | 1,454 | -0.44(-2.16%) |
Jun 17, 2003 | 19.91 | 20.35 | 17.05 | 20.35 | 2,763 | +0.55(+2.78%) |
Jun 16, 2003 | 20.35 | 20.35 | 19.80 | 19.80 | 1,827 | -0.55(-2.70%) |
Jun 13, 2003 | 18.81 | 20.35 | 18.70 | 20.35 | 1,527 | +1.65(+8.82%) |
Jun 12, 2003 | 17.38 | 19.25 | 17.38 | 18.70 | 5,000 | +1.32(+7.59%) |
Jun 11, 2003 | 17.71 | 18.59 | 16.94 | 17.38 | 1,945 | -0.33(-1.86%) |
Jun 10, 2003 | 18.59 | 19.25 | 16.50 | 17.71 | 5,281 | -0.77(-4.17%) |
Jun 09, 2003 | 19.80 | 20.35 | 18.37 | 18.48 | 8,327 | -0.65(-3.39%) |
Jun 06, 2003 | 15.40 | 22.33 | 15.40 | 19.13 | 9,509 | +3.73(+24.21%) |
Jun 05, 2003 | 14.63 | 15.40 | 14.63 | 15.40 | 2,136 | +0.77(+5.26%) |
Jun 04, 2003 | 13.75 | 14.63 | 13.75 | 14.63 | 2,836 | +0.67(+4.81%) |
Jun 03, 2003 | 13.97 | 15.40 | 13.53 | 13.96 | 754 | +0.20(+1.44%) |
Jun 02, 2003 | 13.86 | 14.52 | 13.42 | 13.76 | 1,372 | -0.10(-0.71%) |
May 30, 2003 | 13.86 | 14.08 | 13.86 | 13.86 | 290 | +0.33(+2.44%) |
May 29, 2003 | 13.53 | 13.53 | 13.42 | 13.53 | 509 | +0.00(+0.00%) |
May 28, 2003 | 13.42 | 13.53 | 13.42 | 13.53 | 1,090 | +0.44(+3.36%) |
May 27, 2003 | 13.64 | 14.19 | 13.09 | 13.09 | 1,200 | -0.33(-2.46%) |
May 23, 2003 | 13.20 | 13.53 | 13.20 | 13.42 | 1,927 | +0.22(+1.67%) |
May 22, 2003 | 13.42 | 13.42 | 13.20 | 13.20 | 309 | +0.00(+0.00%) |
May 21, 2003 | 13.31 | 13.42 | 12.98 | 13.20 | 1,345 | +0.00(+0.00%) |
May 20, 2003 | 12.76 | 13.20 | 12.76 | 13.20 | 200 | +0.22(+1.69%) |
May 19, 2003 | 12.65 | 12.98 | 12.65 | 12.98 | 136 | -0.22(-1.67%) |
May 16, 2003 | 13.42 | 13.42 | 11.11 | 13.20 | 4,109 | +0.00(+0.00%) |
May 15, 2003 | 13.31 | 13.31 | 13.20 | 13.20 | 181 | -0.11(-0.83%) |
May 14, 2003 | 13.64 | 13.75 | 13.31 | 13.31 | 818 | -0.77(-5.47%) |
May 13, 2003 | 13.86 | 14.08 | 13.75 | 14.08 | 300 | +0.33(+2.40%) |
May 12, 2003 | 14.19 | 15.07 | 13.75 | 13.75 | 627 | -1.32(-8.76%) |
May 09, 2003 | 14.19 | 15.07 | 13.86 | 15.07 | 63 | +0.99(+7.03%) |
May 08, 2003 | 13.75 | 14.74 | 13.64 | 14.08 | 900 | +0.00(+0.00%) |
May 07, 2003 | 14.08 | 15.29 | 14.08 | 14.08 | 145 | -0.66(-4.48%) |
May 06, 2003 | 12.54 | 15.29 | 12.54 | 14.74 | 1,427 | +0.44(+3.08%) |
May 05, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 163 | +1.10(+8.33%) |
May 02, 2003 | 13.75 | 14.30 | 12.65 | 13.20 | 4,600 | -1.10(-7.69%) |
May 01, 2003 | 14.08 | 14.96 | 13.97 | 14.30 | 745 | -0.55(-3.70%) |
Apr 30, 2003 | 13.42 | 14.96 | 13.42 | 14.85 | 1,245 | +0.11(+0.75%) |
Apr 29, 2003 | 15.29 | 15.29 | 13.53 | 14.74 | 100 | +1.32(+9.84%) |
Apr 28, 2003 | 14.30 | 14.30 | 13.42 | 13.42 | 227 | -1.87(-12.23%) |
Apr 25, 2003 | 14.74 | 15.29 | 13.20 | 15.29 | 500 | +0.44(+2.96%) |
Apr 24, 2003 | 14.52 | 15.40 | 14.41 | 14.85 | 1,418 | +1.10(+8.00%) |
Apr 23, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 11.66 | 14.52 | 11.66 | 13.75 | 2,172 | -0.22(-1.57%) |
Apr 21, 2003 | 12.10 | 14.08 | 11.77 | 13.97 | 227 | +0.11(+0.79%) |
Apr 17, 2003 | 13.75 | 13.86 | 11.99 | 13.86 | 1,400 | -0.11(-0.79%) |
Apr 16, 2003 | 14.52 | 14.52 | 13.97 | 13.97 | 145 | +0.22(+1.60%) |
Apr 15, 2003 | 15.40 | 15.62 | 13.75 | 13.75 | 1,181 | -1.65(-10.71%) |
Apr 14, 2003 | 14.30 | 15.40 | 14.30 | 15.40 | 427 | +1.10(+7.69%) |
Apr 11, 2003 | 14.63 | 14.63 | 14.08 | 14.30 | 1,236 | -0.99(-6.47%) |
Apr 10, 2003 | 13.86 | 15.40 | 13.75 | 15.29 | 1,018 | +0.00(+0.00%) |
Apr 09, 2003 | 15.07 | 15.29 | 14.85 | 15.29 | 345 | -0.11(-0.71%) |
Apr 08, 2003 | 14.41 | 15.40 | 14.30 | 15.40 | 554 | -0.55(-3.45%) |
Apr 07, 2003 | 15.95 | 15.95 | 15.95 | 15.95 | 45 | -0.11(-0.68%) |
Apr 04, 2003 | 15.84 | 16.06 | 14.74 | 16.06 | 1,045 | +0.55(+3.55%) |
Apr 03, 2003 | 15.95 | 15.95 | 14.85 | 15.51 | 2,018 | +0.11(+0.71%) |
Apr 02, 2003 | 14.30 | 15.40 | 13.75 | 15.40 | 2,263 | +1.10(+7.69%) |
Apr 01, 2003 | 13.86 | 14.30 | 13.86 | 14.30 | 363 | +0.11(+0.78%) |
Mar 31, 2003 | 13.64 | 14.19 | 12.76 | 14.19 | 1,081 | +0.00(+0.00%) |
Mar 28, 2003 | 14.08 | 14.19 | 14.08 | 14.19 | 200 | +0.66(+4.88%) |
Mar 27, 2003 | 13.64 | 15.40 | 13.53 | 13.53 | 152,727 | -0.77(-5.38%) |
Mar 26, 2003 | 15.18 | 15.40 | 11.77 | 14.30 | 3,281 | +0.00(+0.00%) |
Mar 25, 2003 | 14.19 | 14.42 | 14.19 | 14.30 | 1,363 | -0.32(-2.18%) |
Mar 24, 2003 | 14.08 | 14.85 | 13.20 | 14.62 | 1,145 | +0.10(+0.68%) |
Mar 21, 2003 | 13.75 | 14.52 | 12.65 | 14.52 | 1,263 | +0.66(+4.76%) |
Mar 20, 2003 | 13.53 | 13.86 | 12.32 | 13.86 | 900 | +0.66(+5.00%) |
Mar 19, 2003 | 13.42 | 13.42 | 11.55 | 13.20 | 1,045 | -0.44(-3.23%) |
Mar 18, 2003 | 13.31 | 13.64 | 12.76 | 13.64 | 116,363 | -0.11(-0.80%) |
Mar 17, 2003 | 12.76 | 14.30 | 10.12 | 13.75 | 2,263 | +1.10(+8.70%) |
Mar 14, 2003 | 11.88 | 12.65 | 11.77 | 12.65 | 1,627 | -0.77(-5.74%) |
Mar 13, 2003 | 17.27 | 17.38 | 11.66 | 13.42 | 7,227 | -0.22(-1.61%) |
Mar 12, 2003 | 11.22 | 13.64 | 11.11 | 13.64 | 2,218 | +2.42(+21.57%) |
Mar 11, 2003 | 11.00 | 11.55 | 10.34 | 11.22 | 3,700 | +1.54(+15.91%) |
Mar 10, 2003 | 8.800 | 9.680 | 8.470 | 9.680 | 154 | +0.44(+4.76%) |
Mar 07, 2003 | 10.34 | 10.45 | 8.580 | 9.240 | 1,445 | -1.21(-11.58%) |
Mar 06, 2003 | 8.030 | 10.78 | 8.030 | 10.45 | 3,854 | +2.53(+31.94%) |
Mar 05, 2003 | 7.480 | 7.920 | 7.480 | 7.920 | 1,245 | +0.44(+5.88%) |
Mar 04, 2003 | 6.710 | 7.480 | 6.710 | 7.480 | 563 | +0.00(+0.00%) |
Mar 03, 2003 | 7.480 | 7.700 | 6.600 | 7.480 | 2,172 | -0.11(-1.45%) |
Feb 28, 2003 | 8.140 | 8.140 | 7.590 | 7.590 | 1,318 | -0.66(-8.00%) |
Feb 27, 2003 | 8.800 | 9.130 | 8.140 | 8.250 | 1,418 | -1.10(-11.76%) |
Feb 26, 2003 | 9.350 | 9.350 | 9.350 | 9.350 | 181 | +0.55(+6.25%) |
Feb 25, 2003 | 9.460 | 9.460 | 8.800 | 8.800 | 1,245 | +0.22(+2.56%) |
Feb 24, 2003 | 8.580 | 8.580 | 8.580 | 8.580 | 36 | -0.55(-6.02%) |
Feb 21, 2003 | 9.130 | 9.130 | 9.020 | 9.130 | 1,190 | -0.22(-2.35%) |
Feb 20, 2003 | 9.460 | 9.680 | 9.350 | 9.350 | 890 | +0.11(+1.19%) |
Feb 19, 2003 | 9.240 | 9.460 | 9.240 | 9.240 | 309 | -0.22(-2.33%) |
Feb 18, 2003 | 9.460 | 9.790 | 9.350 | 9.460 | 2,100 | +0.33(+3.61%) |
Feb 14, 2003 | 9.130 | 9.130 | 9.130 | 9.130 | 90 | +0.66(+7.79%) |
Feb 13, 2003 | 8.910 | 8.910 | 8.470 | 8.470 | 481 | -0.44(-4.94%) |
Feb 12, 2003 | 8.800 | 8.910 | 8.800 | 8.910 | 645 | -0.88(-8.99%) |
Feb 11, 2003 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 8.690 | 9.790 | 8.580 | 9.790 | 1,027 | +0.88(+9.88%) |
Feb 06, 2003 | 9.790 | 9.900 | 7.590 | 8.910 | 4,527 | -0.88(-8.99%) |
Feb 05, 2003 | 9.570 | 9.900 | 9.460 | 9.790 | 1,490 | +0.33(+3.49%) |
Feb 04, 2003 | 8.580 | 9.460 | 8.580 | 9.460 | 1,881 | +1.21(+14.67%) |
Feb 03, 2003 | 6.160 | 9.460 | 6.160 | 8.250 | 509 | +1.32(+19.05%) |
Jan 30, 2003 | 6.930 | 6.930 | 6.930 | 6.930 | 27 | +0.00(+0.00%) |
Jan 29, 2003 | 7.700 | 7.700 | 6.490 | 6.930 | 536 | -0.77(-10.00%) |
Jan 28, 2003 | 8.580 | 9.350 | 7.700 | 7.700 | 472 | -0.55(-6.67%) |
Jan 27, 2003 | 9.240 | 9.240 | 7.700 | 8.250 | 454 | -0.99(-10.71%) |
Jan 24, 2003 | 9.900 | 9.900 | 8.580 | 9.240 | 736 | -0.66(-6.67%) |
Jan 23, 2003 | 9.900 | 10.12 | 9.790 | 9.900 | 1,227 | +0.00(+0.00%) |
Jan 22, 2003 | 9.900 | 10.34 | 9.900 | 9.900 | 1,490 | -0.11(-1.10%) |
Jan 21, 2003 | 9.790 | 10.01 | 9.790 | 10.01 | 1,381 | +0.66(+7.06%) |
Jan 17, 2003 | 9.460 | 9.790 | 8.690 | 9.350 | 1,918 | +0.55(+6.25%) |
Jan 16, 2003 | 8.030 | 9.350 | 8.030 | 8.800 | 1,663 | +0.88(+11.11%) |
Jan 15, 2003 | 6.380 | 7.920 | 6.380 | 7.920 | 1,100 | +0.99(+14.29%) |
Jan 14, 2003 | 6.050 | 7.040 | 6.050 | 6.930 | 1,109 | +0.55(+8.62%) |
Jan 13, 2003 | 5.940 | 6.380 | 5.940 | 6.380 | 663 | +0.44(+7.41%) |
Jan 10, 2003 | 5.940 | 5.940 | 5.830 | 5.940 | 163 | +0.00(+0.00%) |
Jan 09, 2003 | 5.830 | 5.940 | 5.390 | 5.940 | 909 | +0.22(+3.85%) |
Jan 08, 2003 | 5.390 | 5.830 | 5.060 | 5.720 | 572 | +0.55(+10.64%) |
Jan 07, 2003 | 5.500 | 5.500 | 5.170 | 5.170 | 1,336 | -0.33(-6.00%) |
Jan 06, 2003 | 4.950 | 5.500 | 4.840 | 5.500 | 2,027 | +0.66(+13.64%) |
Jan 03, 2003 | 6.050 | 6.050 | 4.620 | 4.840 | 4,836 | -0.66(-12.00%) |
Jan 02, 2003 | 7.040 | 7.480 | 4.950 | 5.500 | 5,581 | -0.99(-15.25%) |
Dec 31, 2002 | 5.610 | 7.480 | 4.730 | 6.490 | 4,427 | +0.88(+15.69%) |
Dec 30, 2002 | 6.600 | 6.710 | 4.950 | 5.610 | 6,581 | -1.10(-16.39%) |
Dec 27, 2002 | 6.160 | 6.710 | 6.160 | 6.710 | 1,136 | +0.22(+3.39%) |
Dec 26, 2002 | 6.050 | 6.490 | 6.050 | 6.490 | 109 | +0.77(+13.46%) |
Dec 24, 2002 | 5.940 | 5.940 | 5.720 | 5.720 | 109 | +0.22(+4.00%) |
Dec 23, 2002 | 6.820 | 7.040 | 5.500 | 5.500 | 2,636 | -0.55(-9.09%) |
Dec 20, 2002 | 5.500 | 6.380 | 5.500 | 6.050 | 545 | -0.10(-1.61%) |
Dec 19, 2002 | 5.313 | 6.820 | 5.280 | 6.149 | 936 | -0.12(-1.93%) |
Dec 18, 2002 | 6.050 | 6.380 | 5.280 | 6.270 | 745 | -0.11(-1.72%) |
Dec 17, 2002 | 6.160 | 6.710 | 6.160 | 6.380 | 2,781 | +0.33(+5.45%) |
Dec 16, 2002 | 5.830 | 6.490 | 4.840 | 6.050 | 2,554 | +0.00(+0.00%) |
Dec 13, 2002 | 6.160 | 6.490 | 5.830 | 6.050 | 2,790 | -0.44(-6.78%) |
Dec 12, 2002 | 5.940 | 6.490 | 5.940 | 6.490 | 1,500 | +0.11(+1.72%) |
Dec 11, 2002 | 6.710 | 6.710 | 6.380 | 6.380 | 1,227 | -0.22(-3.33%) |
Dec 10, 2002 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 7.370 | 7.370 | 6.600 | 6.600 | 272 | -0.77(-10.45%) |
Dec 06, 2002 | 7.370 | 7.370 | 7.370 | 7.370 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 7.260 | 7.370 | 7.150 | 7.370 | 218 | +0.00(+0.00%) |
Dec 04, 2002 | 7.150 | 7.480 | 6.270 | 7.370 | 2,972 | +0.77(+11.67%) |
Dec 03, 2002 | 6.270 | 6.930 | 6.050 | 6.600 | 872 | -0.39(-5.51%) |
Dec 02, 2002 | 6.600 | 6.985 | 6.600 | 6.985 | 300 | +0.06(+0.79%) |
Nov 29, 2002 | 6.490 | 7.480 | 6.380 | 6.930 | 4,772 | +0.44(+6.78%) |
Nov 27, 2002 | 7.370 | 8.470 | 6.490 | 6.490 | 872 | -0.55(-7.81%) |
Nov 26, 2002 | 8.140 | 8.360 | 6.270 | 7.040 | 1,463 | -0.22(-3.03%) |
Nov 25, 2002 | 6.050 | 7.260 | 6.050 | 7.260 | 745 | +0.77(+11.86%) |
Nov 22, 2002 | 6.710 | 6.710 | 6.160 | 6.490 | 981 | -0.11(-1.67%) |
Nov 21, 2002 | 6.270 | 7.150 | 6.160 | 6.600 | 690 | +0.00(+0.00%) |
Nov 20, 2002 | 7.040 | 7.150 | 6.050 | 6.600 | 2,500 | -0.44(-6.25%) |
Nov 19, 2002 | 7.370 | 7.370 | 7.040 | 7.040 | 800 | -0.22(-3.03%) |
Nov 18, 2002 | 7.040 | 7.370 | 7.040 | 7.260 | 4,136 | +0.22(+3.12%) |
Nov 15, 2002 | 6.600 | 7.150 | 6.050 | 7.040 | 2,190 | -0.33(-4.48%) |
Nov 14, 2002 | 7.370 | 7.370 | 6.600 | 7.370 | 336 | +0.88(+13.56%) |
Nov 13, 2002 | 6.930 | 6.930 | 6.050 | 6.490 | 1,254 | -0.77(-10.61%) |
Nov 12, 2002 | 7.260 | 7.271 | 7.260 | 7.260 | 245 | -0.11(-1.49%) |
Nov 11, 2002 | 7.150 | 7.700 | 6.930 | 7.370 | 1,372 | +0.22(+3.08%) |
Nov 08, 2002 | 7.700 | 7.700 | 6.600 | 7.150 | 3,736 | -0.77(-9.72%) |
Nov 07, 2002 | 7.590 | 7.920 | 6.490 | 7.920 | 1,390 | +0.33(+4.35%) |
Nov 06, 2002 | 8.800 | 9.900 | 6.160 | 7.590 | 6,072 | +1.87(+32.69%) |
Nov 05, 2002 | 7.260 | 7.590 | 5.720 | 5.720 | 2,881 | -1.54(-21.21%) |
Nov 04, 2002 | 6.930 | 7.260 | 6.930 | 7.260 | 2,209 | +0.33(+4.76%) |