Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.70 | 12.72 | 12.61 | 12.65 | 494,011 | +0.02(+0.19%) |
Oct 30, 2003 | 12.42 | 12.73 | 12.54 | 12.62 | 690,100 | +0.21(+1.66%) |
Oct 29, 2003 | 12.32 | 12.47 | 12.31 | 12.42 | 416,235 | +0.07(+0.59%) |
Oct 28, 2003 | 12.17 | 12.32 | 12.11 | 12.34 | 496,977 | +0.19(+1.60%) |
Oct 27, 2003 | 12.19 | 12.31 | 12.13 | 12.15 | 569,975 | +0.12(+0.96%) |
Oct 24, 2003 | 12.17 | 12.20 | 11.99 | 12.03 | 477,039 | -0.22(-1.78%) |
Oct 23, 2003 | 12.14 | 12.29 | 12.09 | 12.25 | 476,215 | -0.04(-0.30%) |
Oct 22, 2003 | 12.33 | 12.35 | 12.20 | 12.29 | 707,402 | -0.29(-2.27%) |
Oct 21, 2003 | 12.56 | 12.72 | 12.53 | 12.57 | 616,278 | -0.01(-0.10%) |
Oct 20, 2003 | 12.47 | 12.63 | 12.42 | 12.59 | 612,818 | +0.21(+1.72%) |
Oct 17, 2003 | 12.39 | 12.45 | 12.33 | 12.37 | 512,302 | -0.02(-0.15%) |
Oct 16, 2003 | 12.36 | 12.43 | 12.35 | 12.39 | 477,039 | +0.04(+0.29%) |
Oct 15, 2003 | 12.50 | 12.52 | 12.30 | 12.36 | 776,280 | -0.07(-0.59%) |
Oct 14, 2003 | 12.30 | 12.43 | 12.21 | 12.43 | 549,707 | +0.17(+1.39%) |
Oct 13, 2003 | 12.34 | 12.37 | 12.25 | 12.26 | 338,294 | +0.07(+0.60%) |
Oct 10, 2003 | 12.15 | 12.21 | 12.14 | 12.19 | 431,889 | +0.21(+1.77%) |
Oct 09, 2003 | 11.94 | 12.19 | 11.97 | 11.97 | 578,049 | +0.03(+0.25%) |
Oct 08, 2003 | 12.17 | 12.17 | 11.89 | 11.94 | 642,643 | -0.11(-0.91%) |
Oct 07, 2003 | 12.00 | 12.06 | 11.90 | 12.05 | 532,570 | -0.08(-0.70%) |
Oct 06, 2003 | 12.20 | 12.13 | 11.99 | 12.14 | 550,366 | -0.06(-0.50%) |
Oct 03, 2003 | 12.17 | 12.22 | 12.14 | 12.20 | 869,052 | +0.32(+2.71%) |
Oct 02, 2003 | 11.89 | 11.99 | 11.82 | 11.88 | 782,048 | +0.22(+1.87%) |
Oct 01, 2003 | 11.46 | 11.68 | 11.41 | 11.66 | 654,672 | +0.43(+3.84%) |
Sep 30, 2003 | 11.33 | 11.33 | 11.14 | 11.23 | 1,058,549 | -0.25(-2.22%) |
Sep 29, 2003 | 11.34 | 11.52 | 11.28 | 11.48 | 743,819 | +0.14(+1.23%) |
Sep 26, 2003 | 11.35 | 11.38 | 11.23 | 11.34 | 1,405,083 | -0.26(-2.25%) |
Sep 25, 2003 | 11.66 | 11.74 | 11.54 | 11.60 | 1,072,061 | -0.23(-1.95%) |
Sep 24, 2003 | 12.11 | 12.13 | 11.83 | 11.83 | 1,926,778 | -0.39(-3.18%) |
Sep 23, 2003 | 12.38 | 12.24 | 12.04 | 12.22 | 875,313 | -0.16(-1.27%) |
Sep 22, 2003 | 12.37 | 12.44 | 12.30 | 12.38 | 655,167 | -0.28(-2.21%) |
Sep 19, 2003 | 12.73 | 12.73 | 12.55 | 12.66 | 613,477 | -0.17(-1.32%) |
Sep 18, 2003 | 12.48 | 12.84 | 12.76 | 12.83 | 631,438 | +0.35(+2.77%) |
Sep 17, 2003 | 12.37 | 12.55 | 12.47 | 12.48 | 301,713 | +0.11(+0.88%) |
Sep 16, 2003 | 12.35 | 12.37 | 12.21 | 12.37 | 397,615 | +0.02(+0.20%) |
Sep 15, 2003 | 12.49 | 12.50 | 12.32 | 12.35 | 388,552 | -0.13(-1.02%) |
Sep 12, 2003 | 12.24 | 12.53 | 12.14 | 12.48 | 683,179 | +0.11(+0.88%) |
Sep 11, 2003 | 12.30 | 12.43 | 12.24 | 12.37 | 284,246 | +0.12(+0.94%) |
Sep 10, 2003 | 12.37 | 12.40 | 12.21 | 12.25 | 632,427 | -0.39(-3.07%) |
Sep 09, 2003 | 12.73 | 12.73 | 12.58 | 12.64 | 402,723 | -0.07(-0.57%) |
Sep 08, 2003 | 12.63 | 12.76 | 12.60 | 12.71 | 757,001 | +0.09(+0.67%) |
Sep 05, 2003 | 12.58 | 12.73 | 12.58 | 12.63 | 543,610 | +0.00(+0.00%) |
Sep 04, 2003 | 12.56 | 12.67 | 12.48 | 12.63 | 578,379 | +0.13(+1.02%) |
Sep 03, 2003 | 12.48 | 12.56 | 12.44 | 12.50 | 568,327 | +0.10(+0.83%) |
Sep 02, 2003 | 12.25 | 12.41 | 12.17 | 12.40 | 861,307 | +0.42(+3.55%) |
Aug 29, 2003 | 11.93 | 12.01 | 11.83 | 11.97 | 322,969 | +0.01(+0.10%) |
Aug 28, 2003 | 11.89 | 11.99 | 11.75 | 11.96 | 508,182 | +0.01(+0.10%) |
Aug 27, 2003 | 11.83 | 12.05 | 11.81 | 11.95 | 536,690 | +0.07(+0.61%) |
Aug 26, 2003 | 11.73 | 11.88 | 11.61 | 11.88 | 858,506 | -0.10(-0.86%) |
Aug 25, 2003 | 11.93 | 12.01 | 11.37 | 11.98 | 545,588 | -0.07(-0.60%) |
Aug 22, 2003 | 12.19 | 12.20 | 11.95 | 12.05 | 670,326 | -0.34(-2.74%) |
Aug 21, 2003 | 12.51 | 12.53 | 12.29 | 12.39 | 588,266 | -0.18(-1.40%) |
Aug 20, 2003 | 12.47 | 12.63 | 12.44 | 12.57 | 495,330 | -0.02(-0.14%) |
Aug 19, 2003 | 12.76 | 12.76 | 12.45 | 12.59 | 748,762 | -0.22(-1.71%) |
Aug 18, 2003 | 12.76 | 12.88 | 12.74 | 12.80 | 1,744,695 | +0.12(+0.96%) |
Aug 15, 2003 | 12.77 | 12.84 | 12.62 | 12.68 | 564,702 | +0.10(+0.77%) |
Aug 14, 2003 | 12.34 | 12.74 | 12.34 | 12.59 | 1,043,060 | +0.42(+3.49%) |
Aug 13, 2003 | 12.30 | 12.31 | 12.11 | 12.16 | 453,475 | -0.04(-0.30%) |
Aug 12, 2003 | 12.13 | 12.20 | 12.05 | 12.20 | 612,159 | +0.20(+1.67%) |
Aug 11, 2003 | 11.91 | 12.05 | 11.88 | 12.00 | 465,175 | +0.09(+0.76%) |
Aug 08, 2003 | 11.93 | 11.98 | 11.79 | 11.91 | 353,124 | +0.09(+0.72%) |
Aug 07, 2003 | 11.72 | 11.83 | 11.63 | 11.82 | 1,442,817 | -0.11(-0.92%) |
Aug 06, 2003 | 11.99 | 12.04 | 11.85 | 11.93 | 1,120,672 | -0.24(-1.95%) |
Aug 05, 2003 | 12.26 | 12.32 | 12.15 | 12.17 | 1,021,968 | -0.01(-0.10%) |
Aug 04, 2003 | 12.15 | 12.23 | 11.94 | 12.18 | 630,614 | +0.02(+0.20%) |
Aug 01, 2003 | 12.20 | 12.28 | 12.16 | 12.16 | 726,846 | -0.05(-0.40%) |
Jul 31, 2003 | 12.39 | 12.43 | 12.08 | 12.20 | 1,160,713 | +0.07(+0.55%) |
Jul 30, 2003 | 12.20 | 12.29 | 12.11 | 12.14 | 381,961 | +0.04(+0.30%) |
Jul 29, 2003 | 12.26 | 12.30 | 12.08 | 12.10 | 724,210 | +0.10(+0.86%) |
Jul 28, 2003 | 11.99 | 12.09 | 11.93 | 12.00 | 576,896 | +0.01(+0.05%) |
Jul 25, 2003 | 11.75 | 12.02 | 11.75 | 11.99 | 1,331,096 | +0.39(+3.35%) |
Jul 24, 2003 | 11.72 | 11.89 | 11.60 | 11.60 | 703,777 | +0.15(+1.32%) |
Jul 23, 2003 | 11.49 | 11.50 | 11.25 | 11.45 | 412,610 | +0.07(+0.59%) |
Jul 22, 2003 | 11.35 | 11.50 | 11.32 | 11.38 | 519,388 | +0.01(+0.11%) |
Jul 21, 2003 | 11.49 | 11.53 | 11.34 | 11.37 | 433,702 | -0.20(-1.73%) |
Jul 18, 2003 | 11.46 | 11.66 | 11.40 | 11.57 | 777,434 | +0.53(+4.84%) |
Jul 17, 2003 | 11.20 | 11.21 | 10.91 | 11.04 | 827,197 | -0.44(-3.86%) |
Jul 16, 2003 | 11.59 | 11.60 | 11.41 | 11.48 | 902,008 | +0.27(+2.38%) |
Jul 15, 2003 | 11.58 | 11.62 | 11.12 | 11.21 | 1,050,969 | +0.12(+1.04%) |
Jul 14, 2003 | 11.32 | 11.37 | 11.10 | 11.10 | 994,779 | +0.25(+2.29%) |
Jul 11, 2003 | 10.73 | 10.94 | 10.71 | 10.85 | 765,240 | +0.33(+3.17%) |
Jul 10, 2003 | 10.64 | 10.66 | 10.44 | 10.52 | 1,205,039 | -0.36(-3.35%) |
Jul 09, 2003 | 10.91 | 10.95 | 10.76 | 10.88 | 1,130,394 | -0.10(-0.88%) |
Jul 08, 2003 | 11.00 | 11.04 | 10.86 | 10.98 | 665,383 | -0.04(-0.39%) |
Jul 07, 2003 | 10.72 | 11.08 | 10.72 | 11.02 | 890,968 | +0.35(+3.30%) |
Jul 03, 2003 | 10.58 | 10.81 | 10.56 | 10.67 | 640,336 | -0.09(-0.85%) |
Jul 02, 2003 | 10.56 | 10.82 | 10.55 | 10.76 | 641,655 | +0.21(+2.01%) |
Jul 01, 2003 | 10.35 | 10.55 | 10.24 | 10.55 | 1,086,727 | -0.09(-0.86%) |
Jun 30, 2003 | 10.76 | 10.79 | 10.53 | 10.64 | 1,072,556 | +0.05(+0.46%) |
Jun 27, 2003 | 10.71 | 10.88 | 10.59 | 10.59 | 964,130 | -0.19(-1.80%) |
Jun 26, 2003 | 10.67 | 10.83 | 10.66 | 10.78 | 738,051 | +0.15(+1.43%) |
Jun 25, 2003 | 10.72 | 10.96 | 10.62 | 10.63 | 780,070 | +0.10(+0.92%) |
Jun 24, 2003 | 10.55 | 10.66 | 10.40 | 10.54 | 1,427,493 | -0.04(-0.40%) |
Jun 23, 2003 | 10.75 | 10.75 | 10.53 | 10.58 | 1,425,021 | -0.41(-3.76%) |
Jun 20, 2003 | 11.15 | 11.20 | 10.99 | 10.99 | 670,821 | -0.12(-1.04%) |
Jun 19, 2003 | 11.18 | 11.28 | 11.00 | 11.11 | 999,558 | -0.38(-3.28%) |
Jun 18, 2003 | 11.41 | 11.62 | 11.36 | 11.48 | 964,130 | +0.04(+0.32%) |
Jun 17, 2003 | 11.52 | 11.59 | 11.29 | 11.45 | 1,058,220 | -0.09(-0.74%) |
Jun 16, 2003 | 11.15 | 11.59 | 11.11 | 11.53 | 713,169 | +0.61(+5.56%) |
Jun 13, 2003 | 11.23 | 11.23 | 10.86 | 10.92 | 814,180 | -0.46(-4.00%) |
Jun 12, 2003 | 11.32 | 11.45 | 11.17 | 11.38 | 1,603,643 | +0.42(+3.88%) |
Jun 11, 2003 | 10.79 | 10.98 | 10.78 | 10.95 | 1,153,298 | +0.47(+4.52%) |
Jun 10, 2003 | 10.46 | 10.50 | 10.32 | 10.48 | 800,668 | -0.02(-0.23%) |
Jun 09, 2003 | 10.69 | 10.73 | 10.47 | 10.50 | 793,912 | -0.23(-2.15%) |
Jun 06, 2003 | 10.75 | 10.88 | 10.65 | 10.74 | 1,519,276 | +0.01(+0.06%) |
Jun 05, 2003 | 10.54 | 10.75 | 10.49 | 10.73 | 1,914,419 | +0.24(+2.26%) |
Jun 04, 2003 | 10.20 | 10.52 | 10.14 | 10.49 | 927,714 | +0.43(+4.28%) |
Jun 03, 2003 | 9.947 | 10.12 | 9.922 | 10.06 | 621,222 | +0.05(+0.55%) |
Jun 02, 2003 | 9.965 | 10.17 | 9.910 | 10.01 | 733,602 | +0.10(+1.04%) |
May 30, 2003 | 9.728 | 9.953 | 9.661 | 9.904 | 595,187 | +0.23(+2.38%) |
May 29, 2003 | 9.746 | 9.922 | 9.564 | 9.673 | 796,878 | +0.07(+0.69%) |
May 28, 2003 | 9.558 | 9.692 | 9.528 | 9.607 | 1,135,172 | +0.14(+1.47%) |
May 27, 2003 | 9.133 | 9.522 | 9.109 | 9.467 | 857,847 | +0.22(+2.36%) |
May 23, 2003 | 9.249 | 9.321 | 9.152 | 9.249 | 627,319 | -0.18(-1.93%) |
May 22, 2003 | 8.988 | 9.443 | 8.957 | 9.431 | 757,495 | +0.35(+3.88%) |
May 21, 2003 | 8.945 | 9.255 | 8.842 | 9.079 | 1,431,777 | -0.31(-3.30%) |
May 20, 2003 | 9.413 | 9.595 | 9.297 | 9.388 | 829,999 | -0.10(-1.02%) |
May 19, 2003 | 9.892 | 9.892 | 9.431 | 9.485 | 1,631,985 | -0.79(-7.73%) |
May 16, 2003 | 10.03 | 10.29 | 10.01 | 10.28 | 616,443 | +0.25(+2.48%) |
May 15, 2003 | 10.01 | 10.06 | 9.928 | 10.03 | 550,202 | -0.10(-0.96%) |
May 14, 2003 | 10.22 | 10.26 | 9.953 | 10.13 | 562,231 | +0.03(+0.30%) |
May 13, 2003 | 10.13 | 10.22 | 10.07 | 10.10 | 618,421 | -0.15(-1.42%) |
May 12, 2003 | 9.910 | 10.27 | 9.868 | 10.24 | 625,671 | +0.07(+0.66%) |
May 09, 2003 | 10.00 | 10.22 | 9.862 | 10.18 | 537,019 | +0.19(+1.88%) |
May 08, 2003 | 10.14 | 10.26 | 9.965 | 9.989 | 882,729 | -0.40(-3.86%) |
May 07, 2003 | 10.57 | 10.61 | 10.37 | 10.39 | 1,061,680 | -0.12(-1.10%) |
May 06, 2003 | 10.27 | 10.62 | 10.27 | 10.50 | 1,060,197 | +0.46(+4.59%) |
May 05, 2003 | 9.922 | 10.22 | 9.916 | 10.04 | 899,042 | +0.29(+2.99%) |
May 02, 2003 | 9.564 | 9.765 | 9.522 | 9.752 | 1,069,590 | +0.05(+0.56%) |
May 01, 2003 | 9.801 | 9.953 | 9.698 | 9.698 | 587,771 | -0.21(-2.08%) |
Apr 30, 2003 | 9.922 | 9.983 | 9.783 | 9.904 | 588,595 | -0.02(-0.18%) |
Apr 29, 2003 | 9.995 | 10.18 | 9.758 | 9.922 | 978,960 | -0.06(-0.61%) |
Apr 28, 2003 | 9.388 | 9.989 | 9.382 | 9.983 | 752,058 | +0.61(+6.54%) |
Apr 25, 2003 | 9.449 | 9.455 | 9.279 | 9.370 | 627,813 | -0.25(-2.59%) |
Apr 24, 2003 | 10.07 | 10.07 | 9.504 | 9.619 | 838,897 | -0.46(-4.52%) |
Apr 23, 2003 | 9.989 | 10.16 | 9.898 | 10.07 | 1,249,530 | +0.13(+1.28%) |
Apr 22, 2003 | 9.249 | 9.947 | 9.249 | 9.947 | 1,558,493 | +0.53(+5.61%) |
Apr 21, 2003 | 9.558 | 9.582 | 9.321 | 9.419 | 563,878 | -0.14(-1.46%) |
Apr 17, 2003 | 9.261 | 9.558 | 9.164 | 9.558 | 637,370 | +0.46(+5.00%) |
Apr 16, 2003 | 9.467 | 9.485 | 9.042 | 9.103 | 592,550 | -0.24(-2.60%) |
Apr 15, 2003 | 9.024 | 9.406 | 9.024 | 9.346 | 1,049,651 | +0.32(+3.56%) |
Apr 14, 2003 | 8.563 | 9.042 | 8.557 | 9.024 | 986,046 | +0.29(+3.26%) |
Apr 11, 2003 | 8.757 | 8.812 | 8.581 | 8.739 | 757,990 | +0.21(+2.49%) |
Apr 10, 2003 | 8.502 | 8.587 | 8.442 | 8.527 | 838,897 | +0.22(+2.63%) |
Apr 09, 2003 | 8.678 | 8.806 | 8.284 | 8.308 | 1,433,425 | -0.50(-5.65%) |
Apr 08, 2003 | 8.781 | 8.860 | 8.648 | 8.806 | 1,089,363 | +0.32(+3.72%) |
Apr 07, 2003 | 8.587 | 8.824 | 8.466 | 8.490 | 1,818,023 | +0.53(+6.63%) |
Apr 04, 2003 | 7.980 | 8.023 | 7.841 | 7.962 | 827,692 | +0.13(+1.63%) |
Apr 03, 2003 | 8.029 | 8.035 | 7.835 | 7.835 | 893,110 | +0.04(+0.55%) |
Apr 02, 2003 | 7.677 | 7.835 | 7.604 | 7.792 | 901,513 | +0.57(+7.90%) |
Apr 01, 2003 | 7.082 | 7.282 | 6.924 | 7.222 | 931,998 | +0.14(+1.97%) |
Mar 31, 2003 | 7.313 | 7.313 | 6.985 | 7.082 | 877,950 | -0.34(-4.58%) |
Mar 28, 2003 | 7.373 | 7.580 | 7.373 | 7.422 | 682,191 | -0.19(-2.55%) |
Mar 27, 2003 | 7.446 | 7.744 | 7.313 | 7.616 | 7,134,994 | -0.04(-0.48%) |
Mar 26, 2003 | 7.895 | 7.907 | 7.586 | 7.653 | 807,753 | -0.18(-2.25%) |
Mar 25, 2003 | 7.543 | 7.950 | 7.495 | 7.829 | 931,668 | +0.32(+4.28%) |
Mar 24, 2003 | 7.804 | 7.853 | 7.507 | 7.507 | 1,352,847 | -0.81(-9.71%) |
Mar 21, 2003 | 7.853 | 8.314 | 7.780 | 8.314 | 1,780,288 | +0.81(+10.75%) |
Mar 20, 2003 | 7.288 | 7.574 | 7.161 | 7.507 | 1,013,235 | +0.10(+1.31%) |
Mar 19, 2003 | 7.683 | 7.683 | 7.276 | 7.410 | 1,726,075 | -0.20(-2.63%) |
Mar 18, 2003 | 7.774 | 7.859 | 7.404 | 7.610 | 1,696,085 | -0.51(-6.28%) |
Mar 17, 2003 | 7.252 | 8.466 | 7.222 | 8.120 | 2,691,524 | +0.71(+9.58%) |
Mar 14, 2003 | 7.452 | 8.047 | 7.197 | 7.410 | 2,490,327 | +0.58(+8.53%) |
Mar 13, 2003 | 6.597 | 6.845 | 6.390 | 6.827 | 2,055,966 | +0.78(+12.95%) |
Mar 12, 2003 | 6.251 | 6.275 | 5.808 | 6.044 | 1,755,241 | -0.22(-3.49%) |
Mar 11, 2003 | 6.305 | 6.475 | 6.087 | 6.263 | 1,588,154 | +0.15(+2.48%) |
Mar 10, 2003 | 6.427 | 6.427 | 6.099 | 6.111 | 1,576,290 | -0.67(-9.85%) |
Mar 07, 2003 | 7.392 | 7.392 | 6.548 | 6.779 | 1,231,734 | -0.22(-3.12%) |
Mar 06, 2003 | 7.270 | 7.343 | 6.991 | 6.997 | 1,949,188 | -0.68(-8.85%) |
Mar 05, 2003 | 7.464 | 7.707 | 7.464 | 7.677 | 1,090,682 | -0.02(-0.32%) |
Mar 04, 2003 | 7.853 | 7.926 | 7.695 | 7.701 | 1,114,904 | -0.55(-6.62%) |
Mar 03, 2003 | 8.332 | 8.369 | 8.102 | 8.247 | 712,181 | +0.10(+1.19%) |
Feb 28, 2003 | 7.999 | 8.278 | 7.956 | 8.150 | 1,048,333 | +0.44(+5.66%) |
Feb 27, 2003 | 7.501 | 7.780 | 7.307 | 7.713 | 2,850,702 | +0.10(+1.36%) |
Feb 26, 2003 | 7.798 | 7.798 | 7.574 | 7.610 | 1,697,898 | -0.55(-6.70%) |
Feb 25, 2003 | 8.023 | 8.187 | 7.829 | 8.156 | 1,436,885 | -0.22(-2.68%) |
Feb 24, 2003 | 8.472 | 8.496 | 8.375 | 8.381 | 1,590,625 | -0.80(-8.72%) |
Feb 21, 2003 | 8.927 | 9.273 | 8.818 | 9.182 | 691,254 | +0.08(+0.87%) |
Feb 20, 2003 | 9.267 | 9.291 | 9.006 | 9.103 | 1,173,237 | -0.13(-1.45%) |
Feb 19, 2003 | 9.510 | 9.528 | 9.176 | 9.237 | 514,609 | -0.28(-2.93%) |
Feb 18, 2003 | 9.370 | 9.576 | 9.370 | 9.516 | 577,555 | +0.24(+2.62%) |
Feb 14, 2003 | 8.872 | 9.285 | 8.800 | 9.273 | 838,238 | +0.56(+6.48%) |
Feb 13, 2003 | 8.709 | 8.806 | 8.533 | 8.709 | 587,277 | +0.30(+3.54%) |
Feb 12, 2003 | 8.429 | 8.593 | 8.344 | 8.411 | 454,629 | -0.33(-3.82%) |
Feb 11, 2003 | 8.696 | 8.921 | 8.660 | 8.745 | 435,679 | +0.30(+3.52%) |
Feb 10, 2003 | 8.527 | 8.539 | 8.332 | 8.448 | 1,020,650 | -0.40(-4.53%) |
Feb 07, 2003 | 9.182 | 9.182 | 8.702 | 8.848 | 349,169 | -0.18(-2.02%) |
Feb 06, 2003 | 8.988 | 9.115 | 8.878 | 9.030 | 443,424 | -0.18(-1.98%) |
Feb 05, 2003 | 9.291 | 9.394 | 9.170 | 9.212 | 471,272 | +0.05(+0.60%) |
Feb 04, 2003 | 9.564 | 9.564 | 9.097 | 9.158 | 520,871 | -0.40(-4.19%) |
Feb 03, 2003 | 9.667 | 9.801 | 9.558 | 9.558 | 684,498 | +0.24(+2.61%) |
Jan 31, 2003 | 8.812 | 9.346 | 8.812 | 9.315 | 710,698 | +0.22(+2.40%) |
Jan 30, 2003 | 9.188 | 9.522 | 9.073 | 9.097 | 593,209 | +0.15(+1.63%) |
Jan 29, 2003 | 8.885 | 8.988 | 8.696 | 8.951 | 773,644 | -0.22(-2.45%) |
Jan 28, 2003 | 9.079 | 9.218 | 8.909 | 9.176 | 567,833 | +0.18(+2.02%) |
Jan 27, 2003 | 9.267 | 9.400 | 8.860 | 8.994 | 853,727 | -0.55(-5.73%) |
Jan 24, 2003 | 9.807 | 9.874 | 9.467 | 9.540 | 874,160 | -0.08(-0.82%) |
Jan 23, 2003 | 9.904 | 9.934 | 9.510 | 9.619 | 1,023,616 | -0.21(-2.16%) |
Jan 22, 2003 | 9.801 | 9.910 | 9.740 | 9.831 | 552,014 | -0.17(-1.70%) |
Jan 21, 2003 | 10.38 | 10.44 | 10.00 | 10.00 | 480,829 | -0.58(-5.50%) |
Jan 17, 2003 | 10.74 | 10.91 | 10.49 | 10.58 | 611,170 | -0.47(-4.28%) |
Jan 16, 2003 | 11.08 | 11.23 | 11.03 | 11.06 | 627,978 | +0.05(+0.50%) |
Jan 15, 2003 | 11.14 | 11.18 | 10.97 | 11.00 | 604,414 | -0.01(-0.06%) |
Jan 14, 2003 | 10.82 | 11.10 | 10.77 | 11.01 | 541,303 | +0.15(+1.34%) |
Jan 13, 2003 | 10.88 | 11.02 | 10.73 | 10.86 | 331,043 | +0.14(+1.30%) |
Jan 10, 2003 | 10.49 | 10.80 | 10.49 | 10.72 | 592,056 | +0.21(+1.96%) |
Jan 09, 2003 | 10.24 | 10.55 | 10.22 | 10.52 | 544,929 | +0.46(+4.52%) |
Jan 08, 2003 | 10.20 | 10.26 | 10.01 | 10.06 | 808,742 | -0.08(-0.78%) |
Jan 07, 2003 | 10.34 | 10.35 | 10.02 | 10.14 | 802,480 | -0.58(-5.38%) |
Jan 06, 2003 | 10.31 | 10.74 | 10.26 | 10.72 | 874,325 | +0.16(+1.49%) |
Jan 03, 2003 | 10.56 | 10.71 | 10.47 | 10.56 | 562,560 | -0.18(-1.70%) |
Jan 02, 2003 | 10.47 | 10.77 | 10.43 | 10.74 | 493,847 | +0.52(+5.11%) |
Dec 31, 2002 | 10.18 | 10.30 | 10.07 | 10.22 | 306,656 | +0.09(+0.90%) |
Dec 30, 2002 | 9.898 | 10.13 | 9.813 | 10.13 | 522,354 | +0.37(+3.79%) |
Dec 27, 2002 | 10.03 | 10.03 | 9.740 | 9.758 | 378,830 | -0.34(-3.37%) |
Dec 26, 2002 | 10.06 | 10.15 | 10.01 | 10.10 | 548,389 | +0.13(+1.34%) |
Dec 24, 2002 | 10.04 | 10.10 | 9.928 | 9.965 | 366,142 | -0.21(-2.09%) |
Dec 23, 2002 | 10.23 | 10.38 | 10.13 | 10.18 | 430,571 | -0.16(-1.58%) |
Dec 20, 2002 | 9.983 | 10.43 | 9.959 | 10.34 | 602,931 | +0.37(+3.71%) |
Dec 19, 2002 | 9.934 | 10.19 | 9.910 | 9.971 | 910,576 | -0.50(-4.75%) |
Dec 18, 2002 | 10.61 | 10.65 | 10.43 | 10.47 | 420,684 | -0.32(-2.98%) |
Dec 17, 2002 | 11.06 | 11.17 | 10.72 | 10.79 | 418,048 | -0.11(-1.00%) |
Dec 16, 2002 | 10.44 | 11.03 | 10.44 | 10.90 | 495,494 | +0.63(+6.15%) |
Dec 13, 2002 | 10.32 | 10.56 | 10.20 | 10.27 | 436,833 | -0.24(-2.25%) |
Dec 12, 2002 | 10.63 | 10.68 | 10.38 | 10.50 | 448,202 | -0.16(-1.48%) |
Dec 11, 2002 | 10.48 | 10.73 | 10.47 | 10.66 | 1,025,758 | +0.06(+0.57%) |
Dec 10, 2002 | 10.20 | 10.60 | 10.12 | 10.60 | 771,172 | +0.59(+5.88%) |
Dec 09, 2002 | 10.43 | 10.49 | 9.989 | 10.01 | 1,250,519 | -0.64(-5.98%) |
Dec 06, 2002 | 10.27 | 10.82 | 10.27 | 10.65 | 956,056 | -0.03(-0.28%) |
Dec 05, 2002 | 11.21 | 11.21 | 10.54 | 10.68 | 865,427 | -0.36(-3.30%) |
Dec 04, 2002 | 10.88 | 11.11 | 10.77 | 11.04 | 425,298 | -0.09(-0.82%) |
Dec 03, 2002 | 11.31 | 11.40 | 11.08 | 11.14 | 403,382 | -0.47(-4.08%) |
Dec 02, 2002 | 11.86 | 11.91 | 11.48 | 11.61 | 760,132 | +0.19(+1.70%) |
Nov 29, 2002 | 11.44 | 11.54 | 11.37 | 11.42 | 280,785 | +0.24(+2.17%) |
Nov 27, 2002 | 11.03 | 11.38 | 10.92 | 11.17 | 616,114 | +0.39(+3.66%) |
Nov 26, 2002 | 11.15 | 11.15 | 10.74 | 10.78 | 734,261 | -0.94(-8.03%) |
Nov 25, 2002 | 11.76 | 11.86 | 11.64 | 11.72 | 1,015,377 | +0.37(+3.26%) |
Nov 22, 2002 | 11.51 | 11.65 | 11.35 | 11.35 | 486,596 | -0.09(-0.74%) |
Nov 21, 2002 | 11.06 | 11.48 | 11.06 | 11.43 | 680,872 | +0.84(+7.97%) |
Nov 20, 2002 | 10.12 | 10.64 | 10.10 | 10.59 | 344,061 | +0.18(+1.69%) |
Nov 19, 2002 | 10.33 | 10.62 | 10.30 | 10.41 | 385,751 | +0.01(+0.06%) |
Nov 18, 2002 | 10.65 | 10.67 | 10.41 | 10.41 | 531,252 | +0.12(+1.12%) |
Nov 15, 2002 | 10.12 | 10.32 | 10.01 | 10.29 | 417,388 | +0.22(+2.23%) |
Nov 14, 2002 | 9.892 | 10.11 | 9.874 | 10.07 | 463,197 | +0.76(+8.15%) |
Nov 13, 2002 | 9.115 | 9.497 | 8.994 | 9.309 | 525,649 | +0.15(+1.59%) |
Nov 12, 2002 | 9.182 | 9.315 | 9.121 | 9.164 | 766,723 | -0.27(-2.89%) |
Nov 11, 2002 | 9.297 | 9.522 | 9.291 | 9.437 | 903,161 | -0.38(-3.83%) |
Nov 08, 2002 | 9.916 | 9.959 | 9.601 | 9.813 | 518,564 | -0.08(-0.80%) |
Nov 07, 2002 | 10.06 | 10.09 | 9.807 | 9.892 | 664,889 | -0.82(-7.65%) |
Nov 06, 2002 | 10.62 | 10.80 | 10.32 | 10.71 | 910,247 | -0.10(-0.95%) |
Nov 05, 2002 | 10.40 | 10.86 | 10.38 | 10.81 | 687,628 | +0.57(+5.57%) |
Nov 04, 2002 | 10.24 | 10.35 | 10.08 | 10.24 | 485,937 | +0.33(+3.30%) |