Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.36 | 11.47 | 11.33 | 11.43 | 185,298 | +0.01(+0.11%) |
Nov 26, 2003 | 11.14 | 11.45 | 11.14 | 11.42 | 954,532 | +0.30(+2.71%) |
Nov 25, 2003 | 10.96 | 11.13 | 10.95 | 11.12 | 325,347 | +0.13(+1.20%) |
Nov 24, 2003 | 10.71 | 10.98 | 10.71 | 10.98 | 424,130 | +0.25(+2.34%) |
Nov 21, 2003 | 10.62 | 10.76 | 10.61 | 10.73 | 416,801 | +0.11(+1.06%) |
Nov 20, 2003 | 10.63 | 10.67 | 10.58 | 10.62 | 350,361 | -0.09(-0.82%) |
Nov 19, 2003 | 10.73 | 10.73 | 10.60 | 10.71 | 510,963 | -0.02(-0.18%) |
Nov 18, 2003 | 10.95 | 11.05 | 10.73 | 10.73 | 847,782 | -0.21(-1.95%) |
Nov 17, 2003 | 10.77 | 10.95 | 10.72 | 10.94 | 428,272 | +0.08(+0.69%) |
Nov 14, 2003 | 10.98 | 11.17 | 10.86 | 10.86 | 492,003 | -0.12(-1.09%) |
Nov 13, 2003 | 10.70 | 10.99 | 10.68 | 10.98 | 607,994 | +0.22(+2.04%) |
Nov 12, 2003 | 10.42 | 10.76 | 10.40 | 10.76 | 578,518 | +0.35(+3.31%) |
Nov 11, 2003 | 10.50 | 10.54 | 10.41 | 10.42 | 605,126 | -0.08(-0.78%) |
Nov 10, 2003 | 10.80 | 10.80 | 10.49 | 10.50 | 917,568 | -0.33(-3.01%) |
Nov 07, 2003 | 11.06 | 11.10 | 10.81 | 10.83 | 1,006,951 | -0.28(-2.54%) |
Nov 06, 2003 | 10.92 | 11.11 | 10.84 | 11.11 | 593,336 | +0.12(+1.09%) |
Nov 05, 2003 | 10.95 | 11.00 | 10.82 | 10.99 | 423,174 | +0.08(+0.75%) |
Nov 04, 2003 | 10.95 | 10.96 | 10.83 | 10.91 | 597,985 | +0.00(+0.00%) |
Nov 03, 2003 | 10.93 | 10.98 | 10.82 | 10.91 | 520,523 | -0.02(-0.17%) |
Oct 31, 2003 | 10.98 | 11.09 | 10.51 | 10.93 | 1,478,083 | -0.21(-1.92%) |
Oct 30, 2003 | 11.08 | 11.08 | 11.08 | 11.14 | 563,223 | +0.11(+0.97%) |
Oct 29, 2003 | 10.91 | 11.05 | 10.81 | 11.03 | 860,847 | +0.12(+1.09%) |
Oct 28, 2003 | 10.71 | 10.91 | 10.61 | 10.91 | 397,681 | +0.22(+2.05%) |
Oct 27, 2003 | 10.64 | 10.76 | 10.52 | 10.69 | 474,637 | +0.09(+0.89%) |
Oct 24, 2003 | 10.64 | 10.66 | 10.53 | 10.60 | 409,153 | -0.07(-0.65%) |
Oct 23, 2003 | 10.58 | 10.78 | 10.42 | 10.67 | 626,476 | +0.03(+0.29%) |
Oct 22, 2003 | 10.83 | 10.83 | 10.64 | 10.64 | 351,317 | -0.19(-1.80%) |
Oct 21, 2003 | 10.98 | 11.02 | 10.78 | 10.83 | 342,554 | -0.12(-1.09%) |
Oct 20, 2003 | 10.87 | 11.01 | 10.81 | 10.95 | 417,916 | +0.10(+0.93%) |
Oct 17, 2003 | 11.08 | 11.08 | 10.84 | 10.85 | 396,885 | -0.14(-1.26%) |
Oct 16, 2003 | 10.87 | 11.04 | 10.86 | 10.99 | 379,040 | +0.11(+0.98%) |
Oct 15, 2003 | 10.91 | 10.93 | 10.71 | 10.88 | 314,034 | +0.06(+0.58%) |
Oct 14, 2003 | 10.80 | 10.83 | 10.68 | 10.82 | 465,396 | -0.01(-0.12%) |
Oct 13, 2003 | 10.66 | 10.91 | 10.61 | 10.83 | 537,253 | +0.28(+2.62%) |
Oct 10, 2003 | 10.63 | 10.68 | 10.48 | 10.56 | 637,788 | -0.09(-0.88%) |
Oct 09, 2003 | 10.66 | 10.74 | 10.53 | 10.65 | 849,535 | +0.02(+0.18%) |
Oct 08, 2003 | 10.56 | 10.67 | 10.50 | 10.63 | 621,696 | +0.19(+1.80%) |
Oct 07, 2003 | 10.47 | 10.43 | 10.26 | 10.44 | 255,243 | -0.03(-0.24%) |
Oct 06, 2003 | 10.51 | 10.52 | 10.22 | 10.47 | 637,310 | -0.09(-0.83%) |
Oct 03, 2003 | 10.36 | 10.56 | 10.29 | 10.56 | 1,009,181 | +0.36(+3.51%) |
Oct 02, 2003 | 10.20 | 10.31 | 10.09 | 10.20 | 447,392 | -0.12(-1.16%) |
Oct 01, 2003 | 9.948 | 10.36 | 9.910 | 10.32 | 1,155,444 | +0.39(+3.92%) |
Sep 30, 2003 | 10.36 | 10.37 | 9.992 | 9.929 | 2,004,183 | -0.46(-4.41%) |
Sep 29, 2003 | 10.23 | 10.46 | 10.17 | 10.39 | 424,927 | +0.19(+1.91%) |
Sep 26, 2003 | 10.24 | 10.45 | 10.17 | 10.19 | 355,141 | -0.04(-0.43%) |
Sep 25, 2003 | 10.42 | 10.57 | 10.24 | 10.24 | 436,557 | -0.24(-2.28%) |
Sep 24, 2003 | 10.64 | 10.69 | 10.47 | 10.48 | 527,534 | -0.08(-0.77%) |
Sep 23, 2003 | 10.48 | 10.66 | 10.47 | 10.56 | 505,068 | +0.08(+0.72%) |
Sep 22, 2003 | 10.64 | 10.71 | 10.48 | 10.48 | 1,244,349 | -0.31(-2.85%) |
Sep 19, 2003 | 10.89 | 10.89 | 10.74 | 10.79 | 1,269,045 | -0.10(-0.92%) |
Sep 18, 2003 | 10.89 | 10.98 | 10.89 | 10.89 | 606,241 | -0.09(-0.86%) |
Sep 17, 2003 | 11.25 | 11.25 | 10.93 | 10.98 | 978,431 | -0.26(-2.34%) |
Sep 16, 2003 | 11.35 | 11.35 | 11.19 | 11.25 | 597,160 | -0.11(-0.99%) |
Sep 15, 2003 | 11.40 | 11.42 | 11.23 | 11.36 | 256,836 | +0.04(+0.39%) |
Sep 12, 2003 | 11.16 | 11.32 | 11.06 | 11.32 | 325,028 | +0.09(+0.84%) |
Sep 11, 2003 | 11.34 | 11.44 | 11.17 | 11.22 | 402,939 | -0.05(-0.45%) |
Sep 10, 2003 | 11.39 | 11.45 | 11.26 | 11.27 | 433,212 | -0.24(-2.07%) |
Sep 09, 2003 | 11.64 | 11.64 | 11.34 | 11.51 | 329,171 | -0.09(-0.76%) |
Sep 08, 2003 | 11.36 | 11.60 | 11.32 | 11.60 | 348,449 | +0.28(+2.44%) |
Sep 05, 2003 | 11.36 | 11.45 | 11.27 | 11.32 | 316,743 | -0.11(-0.93%) |
Sep 04, 2003 | 11.49 | 11.55 | 11.35 | 11.43 | 303,837 | -0.19(-1.67%) |
Sep 03, 2003 | 11.57 | 11.76 | 11.51 | 11.62 | 291,569 | +0.10(+0.87%) |
Sep 02, 2003 | 11.55 | 11.58 | 11.37 | 11.52 | 394,973 | +0.09(+0.82%) |
Aug 29, 2003 | 11.35 | 11.50 | 11.27 | 11.43 | 365,179 | +0.08(+0.66%) |
Aug 28, 2003 | 11.33 | 11.38 | 11.11 | 11.35 | 245,046 | -0.04(-0.33%) |
Aug 27, 2003 | 11.30 | 11.49 | 11.22 | 11.39 | 240,744 | +0.03(+0.22%) |
Aug 26, 2003 | 11.25 | 11.44 | 11.05 | 11.37 | 494,871 | +0.11(+1.00%) |
Aug 25, 2003 | 11.23 | 11.28 | 11.02 | 11.25 | 338,252 | +0.08(+0.73%) |
Aug 22, 2003 | 11.39 | 11.44 | 11.13 | 11.17 | 339,686 | -0.24(-2.09%) |
Aug 21, 2003 | 11.39 | 11.55 | 11.27 | 11.41 | 365,657 | +0.11(+1.00%) |
Aug 20, 2003 | 11.23 | 11.38 | 11.18 | 11.30 | 809,703 | -0.04(-0.33%) |
Aug 19, 2003 | 10.95 | 11.34 | 10.89 | 11.34 | 771,305 | +0.38(+3.50%) |
Aug 18, 2003 | 10.91 | 10.95 | 10.83 | 10.95 | 479,576 | +0.07(+0.63%) |
Aug 15, 2003 | 10.86 | 10.91 | 10.73 | 10.88 | 243,930 | +0.05(+0.46%) |
Aug 14, 2003 | 10.58 | 10.84 | 10.50 | 10.83 | 1,188,425 | +0.28(+2.68%) |
Aug 13, 2003 | 10.55 | 10.58 | 10.41 | 10.55 | 938,440 | +0.03(+0.30%) |
Aug 12, 2003 | 10.37 | 10.56 | 10.37 | 10.52 | 477,983 | +0.09(+0.90%) |
Aug 11, 2003 | 10.40 | 10.48 | 10.37 | 10.43 | 600,028 | +0.03(+0.24%) |
Aug 08, 2003 | 10.29 | 10.43 | 10.25 | 10.40 | 692,278 | +0.16(+1.59%) |
Aug 07, 2003 | 10.46 | 10.48 | 10.14 | 10.24 | 629,025 | -0.24(-2.28%) |
Aug 06, 2003 | 10.39 | 10.55 | 10.36 | 10.48 | 752,823 | +0.06(+0.54%) |
Aug 05, 2003 | 10.64 | 10.76 | 10.42 | 10.42 | 898,130 | -0.14(-1.37%) |
Aug 04, 2003 | 10.51 | 10.58 | 10.36 | 10.56 | 1,077,692 | +0.05(+0.48%) |
Aug 01, 2003 | 11.47 | 11.47 | 10.51 | 10.51 | 3,212,046 | -1.21(-10.33%) |
Jul 31, 2003 | 11.66 | 11.77 | 11.61 | 11.72 | 518,452 | +0.08(+0.65%) |
Jul 30, 2003 | 11.74 | 11.74 | 11.45 | 11.65 | 486,427 | -0.14(-1.17%) |
Jul 29, 2003 | 11.80 | 11.88 | 11.62 | 11.79 | 281,372 | -0.07(-0.58%) |
Jul 28, 2003 | 11.90 | 11.93 | 11.71 | 11.86 | 285,833 | -0.04(-0.32%) |
Jul 25, 2003 | 11.44 | 11.91 | 11.42 | 11.89 | 379,837 | +0.40(+3.50%) |
Jul 24, 2003 | 11.56 | 11.75 | 11.44 | 11.49 | 310,848 | -0.07(-0.60%) |
Jul 23, 2003 | 11.35 | 11.61 | 11.20 | 11.56 | 343,510 | +0.15(+1.32%) |
Jul 22, 2003 | 11.45 | 11.45 | 11.20 | 11.41 | 466,830 | +0.03(+0.28%) |
Jul 21, 2003 | 11.49 | 11.51 | 11.29 | 11.38 | 966,641 | -0.08(-0.71%) |
Jul 18, 2003 | 11.33 | 11.55 | 11.25 | 11.46 | 499,492 | +0.26(+2.30%) |
Jul 17, 2003 | 11.14 | 11.25 | 11.10 | 11.20 | 749,796 | +0.03(+0.28%) |
Jul 16, 2003 | 11.15 | 11.27 | 11.12 | 11.17 | 496,146 | +0.12(+1.08%) |
Jul 15, 2003 | 11.02 | 11.15 | 10.93 | 11.05 | 513,513 | +0.08(+0.69%) |
Jul 14, 2003 | 11.05 | 11.07 | 10.80 | 10.98 | 475,911 | -0.09(-0.85%) |
Jul 11, 2003 | 10.86 | 11.14 | 10.86 | 11.07 | 562,904 | +0.17(+1.55%) |
Jul 10, 2003 | 10.97 | 10.98 | 10.80 | 10.90 | 315,150 | -0.20(-1.81%) |
Jul 09, 2003 | 10.85 | 11.10 | 10.81 | 11.10 | 500,607 | +0.19(+1.78%) |
Jul 08, 2003 | 10.83 | 10.98 | 10.81 | 10.91 | 445,002 | +0.00(+0.00%) |
Jul 07, 2003 | 10.76 | 10.91 | 10.69 | 10.91 | 397,363 | +0.24(+2.24%) |
Jul 03, 2003 | 10.69 | 10.83 | 10.61 | 10.67 | 260,182 | -0.18(-1.62%) |
Jul 02, 2003 | 10.80 | 10.89 | 10.71 | 10.85 | 420,784 | +0.11(+1.05%) |
Jul 01, 2003 | 10.73 | 10.80 | 10.61 | 10.73 | 573,739 | +0.00(+0.00%) |
Jun 30, 2003 | 10.86 | 10.88 | 10.73 | 10.73 | 538,209 | -0.20(-1.84%) |
Jun 27, 2003 | 11.20 | 11.22 | 10.87 | 10.93 | 272,609 | -0.14(-1.30%) |
Jun 26, 2003 | 10.96 | 11.13 | 10.89 | 11.08 | 407,560 | +0.15(+1.38%) |
Jun 25, 2003 | 10.76 | 11.11 | 10.76 | 10.93 | 476,071 | +0.12(+1.10%) |
Jun 24, 2003 | 10.48 | 10.97 | 10.48 | 10.81 | 536,775 | +0.19(+1.77%) |
Jun 23, 2003 | 10.70 | 10.70 | 10.39 | 10.62 | 530,879 | -0.20(-1.86%) |
Jun 20, 2003 | 10.91 | 10.91 | 10.77 | 10.82 | 991,018 | -0.06(-0.52%) |
Jun 19, 2003 | 10.92 | 10.95 | 10.85 | 10.88 | 540,439 | -0.04(-0.40%) |
Jun 18, 2003 | 11.28 | 11.29 | 10.91 | 10.92 | 436,239 | -0.37(-3.28%) |
Jun 17, 2003 | 11.45 | 11.45 | 11.15 | 11.29 | 272,928 | -0.01(-0.06%) |
Jun 16, 2003 | 11.08 | 11.30 | 11.05 | 11.30 | 304,315 | +0.21(+1.93%) |
Jun 13, 2003 | 11.25 | 11.25 | 10.88 | 11.08 | 362,151 | -0.16(-1.45%) |
Jun 12, 2003 | 11.17 | 11.27 | 11.07 | 11.25 | 330,127 | +0.18(+1.59%) |
Jun 11, 2003 | 10.93 | 11.08 | 10.88 | 11.07 | 552,389 | +0.06(+0.51%) |
Jun 10, 2003 | 10.93 | 11.17 | 10.93 | 11.02 | 354,504 | +0.04(+0.34%) |
Jun 09, 2003 | 11.11 | 11.16 | 10.94 | 10.98 | 284,399 | -0.24(-2.13%) |
Jun 06, 2003 | 11.37 | 11.52 | 11.18 | 11.22 | 434,964 | -0.16(-1.43%) |
Jun 05, 2003 | 11.42 | 11.45 | 11.28 | 11.38 | 435,442 | -0.03(-0.27%) |
Jun 04, 2003 | 11.26 | 11.43 | 11.20 | 11.41 | 355,778 | +0.21(+1.85%) |
Jun 03, 2003 | 11.19 | 11.32 | 11.09 | 11.20 | 498,377 | -0.04(-0.39%) |
Jun 02, 2003 | 11.19 | 11.35 | 11.08 | 11.25 | 329,489 | +0.16(+1.47%) |
May 30, 2003 | 10.98 | 11.17 | 10.93 | 11.08 | 316,743 | +0.19(+1.73%) |
May 29, 2003 | 11.08 | 11.13 | 10.75 | 10.90 | 540,280 | -0.15(-1.36%) |
May 28, 2003 | 11.04 | 11.17 | 10.81 | 11.05 | 579,793 | +0.13(+1.21%) |
May 27, 2003 | 10.68 | 10.93 | 10.56 | 10.91 | 456,314 | +0.20(+1.87%) |
May 23, 2003 | 10.65 | 10.79 | 10.52 | 10.71 | 522,913 | +0.13(+1.19%) |
May 22, 2003 | 10.64 | 10.66 | 10.53 | 10.59 | 434,008 | +0.04(+0.42%) |
May 21, 2003 | 10.49 | 10.61 | 10.37 | 10.54 | 603,692 | +0.04(+0.42%) |
May 20, 2003 | 10.54 | 10.60 | 10.42 | 10.50 | 610,862 | +0.02(+0.18%) |
May 19, 2003 | 10.51 | 10.61 | 10.41 | 10.48 | 650,375 | -0.16(-1.48%) |
May 16, 2003 | 10.70 | 10.80 | 10.61 | 10.64 | 776,881 | -0.19(-1.74%) |
May 15, 2003 | 10.84 | 10.89 | 10.68 | 10.83 | 783,255 | -0.01(-0.12%) |
May 14, 2003 | 10.97 | 11.00 | 10.78 | 10.84 | 844,596 | -0.17(-1.54%) |
May 13, 2003 | 11.05 | 11.07 | 10.88 | 11.01 | 921,710 | -0.09(-0.79%) |
May 12, 2003 | 11.13 | 11.19 | 11.00 | 11.10 | 635,876 | -0.03(-0.28%) |
May 09, 2003 | 11.06 | 11.14 | 10.81 | 11.13 | 974,448 | +0.14(+1.31%) |
May 08, 2003 | 11.02 | 11.13 | 10.91 | 10.98 | 510,167 | -0.13(-1.19%) |
May 07, 2003 | 11.44 | 11.44 | 11.01 | 11.12 | 1,119,914 | -0.39(-3.38%) |
May 06, 2003 | 11.37 | 11.54 | 11.32 | 11.50 | 514,787 | +0.14(+1.27%) |
May 05, 2003 | 11.40 | 11.47 | 11.27 | 11.36 | 804,604 | +0.03(+0.22%) |
May 02, 2003 | 11.23 | 11.52 | 11.20 | 11.34 | 457,748 | +0.00(+0.00%) |
May 01, 2003 | 11.37 | 11.37 | 11.08 | 11.34 | 937,006 | -0.04(-0.33%) |
Apr 30, 2003 | 11.13 | 11.55 | 11.09 | 11.37 | 634,920 | +0.18(+1.63%) |
Apr 29, 2003 | 11.28 | 11.33 | 10.99 | 11.19 | 745,972 | -0.15(-1.33%) |
Apr 28, 2003 | 10.92 | 11.36 | 10.80 | 11.34 | 1,443,827 | +0.42(+3.85%) |
Apr 25, 2003 | 10.73 | 10.92 | 10.29 | 10.92 | 3,462,031 | -1.07(-8.95%) |
Apr 24, 2003 | 12.16 | 12.31 | 11.93 | 11.99 | 423,015 | -0.33(-2.65%) |
Apr 23, 2003 | 12.29 | 12.36 | 11.93 | 12.32 | 564,020 | +0.13(+1.03%) |
Apr 22, 2003 | 11.80 | 12.24 | 11.80 | 12.20 | 910,717 | +0.30(+2.53%) |
Apr 21, 2003 | 11.61 | 12.07 | 11.60 | 11.89 | 632,212 | +0.21(+1.77%) |
Apr 17, 2003 | 11.67 | 11.76 | 11.61 | 11.69 | 584,732 | -0.05(-0.43%) |
Apr 16, 2003 | 11.68 | 11.91 | 11.65 | 11.74 | 270,857 | -0.03(-0.27%) |
Apr 15, 2003 | 11.93 | 11.93 | 11.64 | 11.77 | 461,572 | -0.16(-1.32%) |
Apr 14, 2003 | 11.54 | 11.98 | 11.54 | 11.93 | 326,781 | +0.40(+3.43%) |
Apr 11, 2003 | 11.81 | 11.90 | 11.35 | 11.53 | 429,069 | -0.16(-1.34%) |
Apr 10, 2003 | 11.54 | 11.77 | 11.54 | 11.69 | 540,439 | +0.09(+0.76%) |
Apr 09, 2003 | 11.77 | 11.87 | 11.48 | 11.60 | 332,676 | -0.23(-1.96%) |
Apr 08, 2003 | 11.69 | 11.94 | 11.67 | 11.83 | 344,466 | +0.01(+0.11%) |
Apr 07, 2003 | 11.80 | 12.11 | 11.79 | 11.82 | 425,882 | +0.15(+1.29%) |
Apr 04, 2003 | 11.66 | 11.84 | 11.52 | 11.67 | 235,327 | +0.01(+0.11%) |
Apr 03, 2003 | 11.64 | 11.79 | 11.55 | 11.66 | 456,633 | -0.05(-0.43%) |
Apr 02, 2003 | 11.74 | 11.93 | 11.62 | 11.71 | 512,716 | +0.12(+1.03%) |
Apr 01, 2003 | 11.41 | 11.59 | 11.27 | 11.59 | 325,347 | +0.18(+1.60%) |
Mar 31, 2003 | 11.55 | 11.58 | 11.17 | 11.40 | 519,089 | -0.27(-2.31%) |
Mar 28, 2003 | 11.30 | 11.67 | 11.30 | 11.67 | 332,038 | +0.25(+2.20%) |
Mar 27, 2003 | 11.39 | 11.44 | 11.14 | 11.42 | 381,271 | -0.17(-1.46%) |
Mar 26, 2003 | 11.80 | 11.80 | 11.37 | 11.59 | 441,815 | -0.23(-1.96%) |
Mar 25, 2003 | 11.72 | 11.82 | 11.52 | 11.82 | 480,691 | +0.10(+0.86%) |
Mar 24, 2003 | 11.77 | 11.95 | 11.62 | 11.72 | 638,744 | -0.52(-4.25%) |
Mar 21, 2003 | 11.77 | 12.55 | 11.55 | 12.25 | 1,557,906 | +0.68(+5.92%) |
Mar 20, 2003 | 11.24 | 11.60 | 11.13 | 11.56 | 888,092 | +0.32(+2.85%) |
Mar 19, 2003 | 10.98 | 11.28 | 10.98 | 11.24 | 716,178 | +0.23(+2.05%) |
Mar 18, 2003 | 10.73 | 11.02 | 10.73 | 11.02 | 848,101 | +0.31(+2.87%) |
Mar 17, 2003 | 10.36 | 10.75 | 10.36 | 10.71 | 514,628 | +0.23(+2.16%) |
Mar 14, 2003 | 10.59 | 10.59 | 10.39 | 10.48 | 356,575 | -0.11(-1.07%) |
Mar 13, 2003 | 10.12 | 10.65 | 10.12 | 10.59 | 484,356 | +0.53(+5.30%) |
Mar 12, 2003 | 10.11 | 10.16 | 10.01 | 10.06 | 1,172,811 | -0.11(-1.05%) |
Mar 11, 2003 | 10.34 | 10.41 | 10.14 | 10.17 | 645,755 | -0.18(-1.70%) |
Mar 10, 2003 | 10.24 | 10.37 | 10.16 | 10.34 | 542,351 | +0.04(+0.43%) |
Mar 07, 2003 | 10.29 | 10.45 | 10.21 | 10.30 | 578,040 | +0.02(+0.18%) |
Mar 06, 2003 | 10.41 | 10.41 | 10.17 | 10.28 | 853,359 | -0.13(-1.27%) |
Mar 05, 2003 | 10.42 | 10.43 | 10.26 | 10.41 | 828,822 | -0.08(-0.78%) |
Mar 04, 2003 | 10.18 | 10.58 | 10.17 | 10.49 | 1,288,642 | +0.20(+1.95%) |
Mar 03, 2003 | 10.36 | 10.48 | 10.18 | 10.29 | 512,716 | -0.06(-0.61%) |
Feb 28, 2003 | 10.12 | 10.49 | 10.12 | 10.36 | 1,328,315 | +0.16(+1.60%) |
Feb 27, 2003 | 9.986 | 10.32 | 9.986 | 10.19 | 896,696 | +0.20(+2.01%) |
Feb 26, 2003 | 9.697 | 10.11 | 9.666 | 9.992 | 616,598 | +0.24(+2.51%) |
Feb 25, 2003 | 9.590 | 9.841 | 9.540 | 9.747 | 382,067 | +0.06(+0.65%) |
Feb 24, 2003 | 9.854 | 9.854 | 9.647 | 9.684 | 716,815 | -0.05(-0.52%) |
Feb 21, 2003 | 9.741 | 9.854 | 9.477 | 9.735 | 596,204 | -0.01(-0.06%) |
Feb 20, 2003 | 9.823 | 9.823 | 9.603 | 9.741 | 265,121 | -0.08(-0.77%) |
Feb 19, 2003 | 9.898 | 9.954 | 9.772 | 9.816 | 345,103 | -0.19(-1.88%) |
Feb 18, 2003 | 9.854 | 10.09 | 9.848 | 10.00 | 368,684 | +0.21(+2.18%) |
Feb 14, 2003 | 9.603 | 9.791 | 9.515 | 9.791 | 323,275 | +0.18(+1.83%) |
Feb 13, 2003 | 9.766 | 9.766 | 9.502 | 9.615 | 382,067 | -0.09(-0.91%) |
Feb 12, 2003 | 9.697 | 9.992 | 9.666 | 9.703 | 379,040 | -0.12(-1.21%) |
Feb 11, 2003 | 9.948 | 9.992 | 9.735 | 9.823 | 549,521 | -0.19(-1.88%) |
Feb 10, 2003 | 9.885 | 10.09 | 9.854 | 10.01 | 337,296 | +0.23(+2.31%) |
Feb 07, 2003 | 10.04 | 10.09 | 9.747 | 9.785 | 316,902 | -0.19(-1.95%) |
Feb 06, 2003 | 9.998 | 10.07 | 9.910 | 9.979 | 339,208 | -0.14(-1.36%) |
Feb 05, 2003 | 10.24 | 10.47 | 10.09 | 10.12 | 686,383 | -0.10(-0.98%) |
Feb 04, 2003 | 10.31 | 10.31 | 10.12 | 10.22 | 809,544 | -0.09(-0.85%) |
Feb 03, 2003 | 10.12 | 10.31 | 10.08 | 10.31 | 753,142 | +0.19(+1.86%) |
Jan 31, 2003 | 9.502 | 10.24 | 9.477 | 10.12 | 851,287 | +0.51(+5.36%) |
Jan 30, 2003 | 9.879 | 9.892 | 9.590 | 9.603 | 382,386 | -0.28(-2.80%) |
Jan 29, 2003 | 9.540 | 9.948 | 9.396 | 9.879 | 761,905 | +0.18(+1.88%) |
Jan 28, 2003 | 9.634 | 9.766 | 9.565 | 9.697 | 296,827 | +0.06(+0.65%) |
Jan 27, 2003 | 10.02 | 10.02 | 9.534 | 9.634 | 487,702 | -0.41(-4.12%) |
Jan 24, 2003 | 10.08 | 10.17 | 9.986 | 10.05 | 919,002 | -0.03(-0.31%) |
Jan 23, 2003 | 9.948 | 10.12 | 9.854 | 10.08 | 393,698 | +0.16(+1.65%) |
Jan 22, 2003 | 10.08 | 10.08 | 9.854 | 9.917 | 706,299 | -0.10(-1.00%) |
Jan 21, 2003 | 10.12 | 10.12 | 9.961 | 10.02 | 235,645 | -0.09(-0.93%) |
Jan 17, 2003 | 10.26 | 10.28 | 10.04 | 10.11 | 304,634 | -0.15(-1.47%) |
Jan 16, 2003 | 10.20 | 10.31 | 10.11 | 10.26 | 593,655 | +0.07(+0.68%) |
Jan 15, 2003 | 10.39 | 10.42 | 10.13 | 10.19 | 1,360,180 | -0.23(-2.17%) |
Jan 14, 2003 | 10.32 | 10.47 | 10.29 | 10.42 | 917,249 | +0.09(+0.85%) |
Jan 13, 2003 | 10.36 | 10.42 | 10.28 | 10.33 | 698,970 | -0.03(-0.24%) |
Jan 10, 2003 | 10.09 | 10.36 | 10.08 | 10.36 | 785,644 | +0.16(+1.60%) |
Jan 09, 2003 | 9.885 | 10.22 | 9.885 | 10.19 | 416,801 | +0.32(+3.24%) |
Jan 08, 2003 | 10.04 | 10.07 | 9.728 | 9.873 | 1,201,808 | -0.17(-1.69%) |
Jan 07, 2003 | 10.20 | 10.20 | 10.03 | 10.04 | 598,912 | -0.16(-1.54%) |
Jan 06, 2003 | 10.06 | 10.26 | 10.06 | 10.20 | 970,146 | +0.18(+1.75%) |
Jan 03, 2003 | 10.04 | 10.07 | 9.954 | 10.02 | 581,864 | -0.02(-0.19%) |
Jan 02, 2003 | 9.760 | 10.04 | 9.728 | 10.04 | 501,244 | +0.28(+2.89%) |
Dec 31, 2002 | 9.854 | 9.948 | 9.578 | 9.760 | 468,742 | -0.09(-0.96%) |
Dec 30, 2002 | 9.540 | 9.879 | 9.534 | 9.854 | 444,365 | +0.33(+3.43%) |
Dec 27, 2002 | 9.490 | 9.571 | 9.446 | 9.528 | 320,248 | -0.04(-0.46%) |
Dec 26, 2002 | 9.603 | 9.666 | 9.490 | 9.571 | 310,529 | +0.03(+0.33%) |
Dec 24, 2002 | 9.540 | 9.571 | 9.477 | 9.540 | 118,221 | -0.08(-0.85%) |
Dec 23, 2002 | 9.741 | 9.823 | 9.571 | 9.622 | 1,112,585 | -0.20(-2.04%) |
Dec 20, 2002 | 9.835 | 9.917 | 9.747 | 9.823 | 984,645 | +0.01(+0.13%) |
Dec 19, 2002 | 9.735 | 9.879 | 9.641 | 9.810 | 472,088 | +0.08(+0.84%) |
Dec 18, 2002 | 9.779 | 9.854 | 9.609 | 9.728 | 475,752 | -0.05(-0.51%) |
Dec 17, 2002 | 9.666 | 9.823 | 9.540 | 9.779 | 494,234 | +0.12(+1.23%) |
Dec 16, 2002 | 9.415 | 9.766 | 9.415 | 9.659 | 525,622 | +0.25(+2.67%) |
Dec 13, 2002 | 9.421 | 9.471 | 9.295 | 9.408 | 392,583 | -0.04(-0.40%) |
Dec 12, 2002 | 9.452 | 9.502 | 9.383 | 9.446 | 178,925 | -0.01(-0.13%) |
Dec 11, 2002 | 9.352 | 9.528 | 9.239 | 9.458 | 242,018 | +0.14(+1.55%) |
Dec 10, 2002 | 9.314 | 9.458 | 9.207 | 9.314 | 409,631 | +0.01(+0.14%) |
Dec 09, 2002 | 9.415 | 9.496 | 9.270 | 9.302 | 376,013 | -0.19(-1.98%) |
Dec 06, 2002 | 9.226 | 9.490 | 9.189 | 9.490 | 252,375 | +0.19(+2.09%) |
Dec 05, 2002 | 9.251 | 9.389 | 9.126 | 9.295 | 278,823 | +0.06(+0.61%) |
Dec 04, 2002 | 9.069 | 9.383 | 8.862 | 9.239 | 631,893 | +0.15(+1.66%) |
Dec 03, 2002 | 9.415 | 9.415 | 8.969 | 9.088 | 944,494 | -0.33(-3.47%) |