Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.62 | 12.62 | 12.54 | 12.44 | 15,652 | -0.13(-1.01%) |
Sep 29, 2003 | 12.06 | 12.57 | 12.06 | 12.57 | 10,909 | +0.47(+3.87%) |
Sep 26, 2003 | 12.40 | 12.40 | 12.10 | 12.10 | 15,415 | -0.34(-2.71%) |
Sep 25, 2003 | 12.46 | 12.46 | 12.44 | 12.44 | 12,569 | -0.04(-0.34%) |
Sep 24, 2003 | 12.67 | 12.67 | 12.46 | 12.48 | 14,703 | -0.23(-1.82%) |
Sep 23, 2003 | 12.65 | 12.71 | 12.57 | 12.71 | 19,684 | +0.06(+0.50%) |
Sep 22, 2003 | 12.54 | 12.62 | 12.31 | 12.65 | 27,985 | +0.05(+0.40%) |
Sep 19, 2003 | 12.38 | 12.60 | 12.38 | 12.60 | 11,383 | -0.02(-0.17%) |
Sep 18, 2003 | 12.52 | 12.53 | 12.52 | 12.62 | 11,383 | +0.15(+1.22%) |
Sep 17, 2003 | 12.31 | 12.47 | 12.35 | 12.47 | 7,826 | +0.16(+1.27%) |
Sep 16, 2003 | 12.35 | 12.35 | 12.16 | 12.31 | 20,158 | +0.00(+0.00%) |
Sep 15, 2003 | 12.31 | 12.35 | 12.25 | 12.31 | 15,415 | -0.01(-0.10%) |
Sep 12, 2003 | 12.27 | 12.32 | 12.25 | 12.32 | 11,146 | +0.10(+0.79%) |
Sep 11, 2003 | 11.91 | 12.23 | 11.91 | 12.23 | 9,012 | +0.34(+2.87%) |
Sep 10, 2003 | 12.25 | 12.25 | 11.85 | 11.89 | 20,395 | -0.38(-3.13%) |
Sep 09, 2003 | 12.23 | 12.27 | 12.12 | 12.27 | 12,095 | +0.00(+0.00%) |
Sep 08, 2003 | 12.21 | 12.27 | 12.21 | 12.27 | 12,569 | +0.11(+0.87%) |
Sep 05, 2003 | 12.19 | 12.23 | 12.14 | 12.16 | 10,435 | -0.02(-0.17%) |
Sep 04, 2003 | 12.21 | 12.29 | 12.16 | 12.19 | 12,332 | -0.06(-0.48%) |
Sep 03, 2003 | 12.16 | 12.27 | 12.14 | 12.24 | 23,953 | +0.10(+0.83%) |
Sep 02, 2003 | 11.87 | 12.14 | 11.83 | 12.14 | 16,838 | +0.23(+1.95%) |
Aug 29, 2003 | 11.81 | 11.97 | 11.72 | 11.91 | 365,228 | +0.06(+0.53%) |
Aug 28, 2003 | 11.91 | 11.91 | 11.68 | 11.85 | 26,799 | -0.06(-0.53%) |
Aug 27, 2003 | 11.81 | 11.96 | 11.81 | 11.91 | 11,383 | +0.15(+1.25%) |
Aug 26, 2003 | 11.95 | 11.95 | 11.64 | 11.76 | 16,838 | -0.14(-1.17%) |
Aug 25, 2003 | 11.94 | 11.94 | 11.90 | 11.90 | 9,486 | -0.04(-0.32%) |
Aug 22, 2003 | 11.95 | 12.04 | 11.94 | 11.94 | 13,755 | -0.05(-0.42%) |
Aug 21, 2003 | 11.97 | 12.06 | 11.95 | 11.99 | 15,178 | +0.02(+0.18%) |
Aug 20, 2003 | 11.91 | 12.02 | 11.83 | 11.97 | 30,593 | -0.05(-0.39%) |
Aug 19, 2003 | 11.55 | 12.02 | 11.55 | 12.02 | 39,843 | +0.23(+1.97%) |
Aug 18, 2003 | 11.57 | 11.79 | 11.57 | 11.79 | 19,684 | +0.27(+2.38%) |
Aug 15, 2003 | 11.51 | 11.51 | 11.51 | 11.51 | 4,031 | -0.06(-0.55%) |
Aug 14, 2003 | 11.59 | 11.59 | 11.45 | 11.57 | 4,506 | -0.02(-0.18%) |
Aug 13, 2003 | 11.72 | 11.72 | 11.60 | 11.60 | 4,743 | -0.08(-0.72%) |
Aug 12, 2003 | 11.51 | 11.68 | 11.41 | 11.68 | 4,743 | +0.23(+2.03%) |
Aug 11, 2003 | 11.39 | 11.45 | 11.39 | 11.45 | 3,794 | +0.06(+0.52%) |
Aug 08, 2003 | 11.55 | 11.55 | 11.38 | 11.39 | 7,589 | -0.21(-1.78%) |
Aug 07, 2003 | 11.70 | 11.74 | 11.49 | 11.60 | 59,290 | -0.06(-0.54%) |
Aug 06, 2003 | 11.60 | 11.74 | 11.60 | 11.66 | 9,249 | +0.05(+0.44%) |
Aug 05, 2003 | 11.49 | 11.72 | 11.49 | 11.61 | 45,534 | +0.18(+1.55%) |
Aug 04, 2003 | 11.38 | 11.47 | 11.34 | 11.43 | 8,063 | +0.12(+1.04%) |
Aug 01, 2003 | 11.68 | 11.74 | 11.31 | 11.31 | 10,909 | -0.47(-4.01%) |
Jul 31, 2003 | 11.79 | 11.81 | 11.64 | 11.79 | 7,114 | -0.01(-0.07%) |
Jul 30, 2003 | 11.91 | 11.91 | 11.68 | 11.79 | 9,486 | -0.01(-0.11%) |
Jul 29, 2003 | 11.79 | 11.81 | 11.72 | 11.81 | 7,589 | +0.04(+0.36%) |
Jul 28, 2003 | 11.49 | 11.81 | 11.49 | 11.76 | 11,858 | +0.38(+3.33%) |
Jul 25, 2003 | 11.41 | 11.45 | 11.38 | 11.38 | 6,166 | +0.03(+0.26%) |
Jul 24, 2003 | 11.43 | 11.55 | 11.36 | 11.36 | 9,012 | -0.02(-0.15%) |
Jul 23, 2003 | 11.26 | 11.38 | 11.26 | 11.37 | 7,589 | +0.05(+0.45%) |
Jul 22, 2003 | 11.17 | 11.32 | 11.13 | 11.32 | 5,929 | +0.15(+1.32%) |
Jul 21, 2003 | 11.39 | 11.43 | 11.09 | 11.17 | 11,383 | -0.23(-2.03%) |
Jul 18, 2003 | 11.42 | 11.42 | 11.32 | 11.41 | 4,031 | -0.03(-0.26%) |
Jul 17, 2003 | 11.74 | 11.89 | 11.44 | 11.44 | 18,735 | -0.41(-3.49%) |
Jul 16, 2003 | 11.72 | 11.89 | 11.70 | 11.85 | 43,637 | +0.13(+1.08%) |
Jul 15, 2003 | 11.60 | 11.72 | 11.60 | 11.72 | 2,371 | +0.06(+0.54%) |
Jul 14, 2003 | 11.60 | 11.75 | 11.51 | 11.66 | 8,063 | +0.06(+0.55%) |
Jul 11, 2003 | 11.52 | 11.70 | 11.39 | 11.60 | 9,249 | +0.00(+0.00%) |
Jul 10, 2003 | 11.74 | 11.81 | 11.60 | 11.60 | 18,498 | -0.08(-0.72%) |
Jul 09, 2003 | 11.62 | 11.76 | 11.57 | 11.68 | 21,344 | -0.04(-0.32%) |
Jul 08, 2003 | 11.51 | 11.74 | 11.44 | 11.72 | 8,774 | +0.21(+1.79%) |
Jul 07, 2003 | 11.76 | 11.79 | 11.39 | 11.51 | 13,518 | -0.19(-1.62%) |
Jul 03, 2003 | 11.76 | 11.76 | 11.70 | 11.70 | 1,185 | -0.06(-0.54%) |
Jul 02, 2003 | 11.72 | 11.81 | 11.61 | 11.76 | 20,870 | +0.11(+0.90%) |
Jul 01, 2003 | 11.49 | 11.74 | 11.34 | 11.66 | 22,767 | +0.06(+0.55%) |
Jun 30, 2003 | 11.38 | 11.60 | 11.09 | 11.60 | 47,432 | +0.21(+1.85%) |
Jun 27, 2003 | 11.28 | 11.45 | 11.28 | 11.38 | 7,351 | +0.00(+0.00%) |
Jun 26, 2003 | 11.13 | 11.38 | 11.09 | 11.38 | 18,261 | +0.46(+4.25%) |
Jun 25, 2003 | 10.86 | 11.01 | 10.86 | 10.92 | 14,229 | +0.25(+2.37%) |
Jun 24, 2003 | 10.84 | 10.84 | 10.59 | 10.67 | 15,178 | -0.18(-1.63%) |
Jun 23, 2003 | 11.05 | 11.05 | 10.84 | 10.84 | 9,723 | -0.20(-1.83%) |
Jun 20, 2003 | 10.92 | 11.13 | 10.88 | 11.05 | 16,126 | +0.13(+1.16%) |
Jun 19, 2003 | 11.05 | 11.07 | 10.92 | 10.92 | 11,620 | -0.06(-0.58%) |
Jun 18, 2003 | 10.88 | 10.98 | 10.86 | 10.98 | 8,300 | +0.08(+0.77%) |
Jun 17, 2003 | 10.86 | 11.13 | 10.86 | 10.90 | 18,024 | -0.02(-0.19%) |
Jun 16, 2003 | 10.39 | 10.96 | 10.39 | 10.92 | 26,324 | +0.63(+6.15%) |
Jun 13, 2003 | 10.54 | 10.54 | 10.29 | 10.29 | 14,941 | -0.18(-1.73%) |
Jun 12, 2003 | 10.54 | 10.55 | 10.47 | 10.47 | 7,351 | -0.03(-0.32%) |
Jun 11, 2003 | 10.63 | 10.63 | 10.50 | 10.50 | 4,980 | -0.19(-1.74%) |
Jun 10, 2003 | 10.55 | 10.69 | 10.48 | 10.69 | 7,351 | +0.17(+1.60%) |
Jun 09, 2003 | 10.71 | 10.71 | 10.52 | 10.52 | 7,351 | -0.23(-2.16%) |
Jun 06, 2003 | 10.96 | 11.01 | 10.71 | 10.75 | 11,620 | -0.21(-1.92%) |
Jun 05, 2003 | 10.88 | 11.01 | 10.77 | 10.96 | 22,767 | +0.06(+0.58%) |
Jun 04, 2003 | 10.53 | 10.90 | 10.36 | 10.90 | 64,507 | +0.40(+3.82%) |
Jun 03, 2003 | 10.50 | 10.53 | 10.29 | 10.50 | 12,332 | +0.00(+0.00%) |
Jun 02, 2003 | 10.52 | 10.52 | 10.44 | 10.50 | 7,114 | +0.05(+0.44%) |
May 30, 2003 | 10.37 | 10.45 | 10.27 | 10.45 | 7,114 | +0.16(+1.60%) |
May 29, 2003 | 10.33 | 10.50 | 10.18 | 10.29 | 15,415 | -0.04(-0.41%) |
May 28, 2003 | 10.29 | 10.35 | 10.14 | 10.33 | 16,601 | +0.08(+0.82%) |
May 27, 2003 | 10.12 | 10.25 | 10.12 | 10.25 | 13,043 | +0.15(+1.46%) |
May 23, 2003 | 9.909 | 10.23 | 9.909 | 10.10 | 13,518 | +0.11(+1.10%) |
May 22, 2003 | 9.719 | 9.989 | 9.715 | 9.989 | 10,672 | +0.21(+2.11%) |
May 21, 2003 | 9.782 | 9.782 | 9.782 | 9.782 | 237 | +0.06(+0.65%) |
May 20, 2003 | 9.761 | 9.972 | 9.698 | 9.719 | 14,941 | +0.06(+0.66%) |
May 19, 2003 | 10.29 | 10.29 | 9.656 | 9.656 | 21,344 | -0.59(-5.76%) |
May 16, 2003 | 10.41 | 10.54 | 10.25 | 10.25 | 11,620 | -0.25(-2.41%) |
May 15, 2003 | 10.48 | 10.58 | 10.44 | 10.50 | 23,953 | +0.02(+0.20%) |
May 14, 2003 | 10.67 | 10.67 | 10.48 | 10.48 | 7,826 | -0.19(-1.78%) |
May 13, 2003 | 10.71 | 10.77 | 10.67 | 10.67 | 4,031 | -0.11(-0.98%) |
May 12, 2003 | 10.84 | 10.84 | 10.63 | 10.77 | 6,877 | -0.08(-0.78%) |
May 09, 2003 | 10.86 | 10.86 | 10.63 | 10.86 | 11,620 | -0.05(-0.46%) |
May 08, 2003 | 10.92 | 10.92 | 10.91 | 10.91 | 2,134 | -0.01(-0.12%) |
May 07, 2003 | 10.97 | 10.97 | 10.84 | 10.92 | 16,838 | -0.05(-0.46%) |
May 06, 2003 | 10.92 | 11.01 | 10.92 | 10.97 | 17,312 | +0.01(+0.08%) |
May 05, 2003 | 10.74 | 10.96 | 10.69 | 10.96 | 28,222 | +0.23(+2.12%) |
May 02, 2003 | 10.60 | 10.75 | 10.56 | 10.74 | 9,012 | +0.20(+1.88%) |
May 01, 2003 | 10.69 | 10.69 | 10.54 | 10.54 | 5,929 | -0.15(-1.42%) |
Apr 30, 2003 | 10.80 | 10.87 | 10.69 | 10.69 | 4,980 | -0.17(-1.55%) |
Apr 29, 2003 | 10.69 | 10.89 | 10.67 | 10.86 | 6,640 | +0.08(+0.78%) |
Apr 28, 2003 | 10.67 | 10.82 | 10.50 | 10.77 | 7,826 | +0.02(+0.20%) |
Apr 25, 2003 | 10.91 | 10.91 | 10.75 | 10.75 | 3,320 | -0.16(-1.47%) |
Apr 24, 2003 | 10.96 | 10.96 | 10.91 | 10.91 | 948 | -0.05(-0.46%) |
Apr 23, 2003 | 10.92 | 10.96 | 10.86 | 10.96 | 5,929 | +0.00(+0.00%) |
Apr 22, 2003 | 10.90 | 10.96 | 10.90 | 10.96 | 18,498 | +0.02(+0.19%) |
Apr 21, 2003 | 10.94 | 10.94 | 10.94 | 10.94 | 3,320 | +0.00(+0.00%) |
Apr 17, 2003 | 10.75 | 10.94 | 10.75 | 10.94 | 5,929 | +0.27(+2.57%) |
Apr 16, 2003 | 10.73 | 10.88 | 10.65 | 10.67 | 5,454 | -0.06(-0.59%) |
Apr 15, 2003 | 10.67 | 10.73 | 10.67 | 10.73 | 1,185 | +0.08(+0.79%) |
Apr 14, 2003 | 10.54 | 10.65 | 10.54 | 10.65 | 1,897 | +0.11(+1.00%) |
Apr 11, 2003 | 10.79 | 10.79 | 10.54 | 10.54 | 5,929 | -0.30(-2.76%) |
Apr 10, 2003 | 10.87 | 10.87 | 10.84 | 10.84 | 2,134 | -0.04(-0.35%) |
Apr 09, 2003 | 10.96 | 10.96 | 10.86 | 10.88 | 5,454 | -0.04(-0.39%) |
Apr 08, 2003 | 10.95 | 10.95 | 10.92 | 10.92 | 3,794 | -0.03(-0.31%) |
Apr 07, 2003 | 10.73 | 10.95 | 10.73 | 10.95 | 9,960 | +0.29(+2.69%) |
Apr 04, 2003 | 10.63 | 10.70 | 10.58 | 10.67 | 7,589 | +0.12(+1.16%) |
Apr 03, 2003 | 10.65 | 10.65 | 10.55 | 10.55 | 4,980 | -0.12(-1.15%) |
Apr 02, 2003 | 10.77 | 10.77 | 10.63 | 10.67 | 10,672 | -0.11(-0.98%) |
Apr 01, 2003 | 10.60 | 10.77 | 10.60 | 10.77 | 6,640 | +0.17(+1.59%) |
Mar 31, 2003 | 10.77 | 10.77 | 10.60 | 10.60 | 7,826 | -0.25(-2.33%) |
Mar 28, 2003 | 10.87 | 10.88 | 10.86 | 10.86 | 3,083 | -0.02(-0.19%) |
Mar 27, 2003 | 10.86 | 10.88 | 10.71 | 10.88 | 7,351 | +0.02(+0.19%) |
Mar 26, 2003 | 11.01 | 11.05 | 10.86 | 10.86 | 13,043 | -0.21(-1.90%) |
Mar 25, 2003 | 10.90 | 11.15 | 10.88 | 11.07 | 10,672 | +0.21(+1.94%) |
Mar 24, 2003 | 10.79 | 10.88 | 10.79 | 10.86 | 2,134 | -0.02(-0.19%) |
Mar 21, 2003 | 10.67 | 10.91 | 10.67 | 10.88 | 20,395 | +0.12(+1.14%) |
Mar 20, 2003 | 10.92 | 10.96 | 10.75 | 10.76 | 9,249 | -0.20(-1.85%) |
Mar 19, 2003 | 10.67 | 10.96 | 10.22 | 10.96 | 22,530 | +0.30(+2.77%) |
Mar 18, 2003 | 10.50 | 10.69 | 10.50 | 10.66 | 12,095 | +0.12(+1.16%) |
Mar 17, 2003 | 10.25 | 10.54 | 10.19 | 10.54 | 24,901 | +0.27(+2.67%) |
Mar 14, 2003 | 10.12 | 10.29 | 10.12 | 10.27 | 8,537 | +0.17(+1.67%) |
Mar 13, 2003 | 9.930 | 10.10 | 9.930 | 10.10 | 7,589 | +0.25(+2.57%) |
Mar 12, 2003 | 9.930 | 9.930 | 9.846 | 9.846 | 3,320 | -0.11(-1.06%) |
Mar 11, 2003 | 9.922 | 9.951 | 9.909 | 9.951 | 2,371 | +0.09(+0.94%) |
Mar 10, 2003 | 9.698 | 9.871 | 9.694 | 9.858 | 16,126 | +0.08(+0.78%) |
Mar 07, 2003 | 9.635 | 9.833 | 9.635 | 9.782 | 4,980 | +0.06(+0.65%) |
Mar 06, 2003 | 9.382 | 9.719 | 9.382 | 9.719 | 12,806 | +0.32(+3.36%) |
Mar 05, 2003 | 9.319 | 9.424 | 9.319 | 9.403 | 3,794 | +0.11(+1.13%) |
Mar 04, 2003 | 9.217 | 9.297 | 9.217 | 9.297 | 6,166 | +0.12(+1.33%) |
Mar 03, 2003 | 9.445 | 9.445 | 9.171 | 9.175 | 18,498 | -0.23(-2.42%) |
Feb 28, 2003 | 9.403 | 9.420 | 9.390 | 9.403 | 3,083 | -0.02(-0.22%) |
Feb 27, 2003 | 9.382 | 9.542 | 9.382 | 9.424 | 17,075 | +0.11(+1.13%) |
Feb 26, 2003 | 9.314 | 9.424 | 9.297 | 9.319 | 15,415 | +0.06(+0.68%) |
Feb 25, 2003 | 9.234 | 9.255 | 9.108 | 9.255 | 12,095 | -0.02(-0.23%) |
Feb 24, 2003 | 9.150 | 9.403 | 9.150 | 9.276 | 12,332 | +0.08(+0.92%) |
Feb 21, 2003 | 9.049 | 9.192 | 9.049 | 9.192 | 7,589 | +0.14(+1.58%) |
Feb 20, 2003 | 9.066 | 9.066 | 9.002 | 9.049 | 10,435 | -0.10(-1.11%) |
Feb 19, 2003 | 9.222 | 9.319 | 9.150 | 9.150 | 21,581 | -0.02(-0.23%) |
Feb 18, 2003 | 9.158 | 9.171 | 8.728 | 9.171 | 36,522 | -0.05(-0.59%) |
Feb 14, 2003 | 9.040 | 9.234 | 9.040 | 9.226 | 19,447 | +0.12(+1.34%) |
Feb 13, 2003 | 9.238 | 9.238 | 8.981 | 9.104 | 18,024 | -0.13(-1.42%) |
Feb 12, 2003 | 9.200 | 9.310 | 9.108 | 9.234 | 26,087 | +0.04(+0.41%) |
Feb 11, 2003 | 9.213 | 9.213 | 9.192 | 9.196 | 18,261 | -0.04(-0.41%) |
Feb 10, 2003 | 9.276 | 9.276 | 9.234 | 9.234 | 23,953 | -0.04(-0.45%) |
Feb 07, 2003 | 9.319 | 9.352 | 9.276 | 9.276 | 22,293 | -0.23(-2.44%) |
Feb 06, 2003 | 9.635 | 9.635 | 9.508 | 9.508 | 3,794 | -0.13(-1.31%) |
Feb 05, 2003 | 9.803 | 9.803 | 9.529 | 9.635 | 22,055 | -0.11(-1.08%) |
Feb 04, 2003 | 9.825 | 9.825 | 9.647 | 9.740 | 10,672 | -0.03(-0.35%) |
Feb 03, 2003 | 9.698 | 9.803 | 9.698 | 9.774 | 1,897 | +0.03(+0.35%) |
Jan 31, 2003 | 9.656 | 9.740 | 9.639 | 9.740 | 3,794 | +0.15(+1.54%) |
Jan 30, 2003 | 9.909 | 9.951 | 9.593 | 9.593 | 6,877 | -0.21(-2.15%) |
Jan 29, 2003 | 9.656 | 9.803 | 9.610 | 9.803 | 14,466 | +0.11(+1.09%) |
Jan 28, 2003 | 9.740 | 9.740 | 9.534 | 9.698 | 19,921 | -0.03(-0.35%) |
Jan 27, 2003 | 9.803 | 9.833 | 9.732 | 9.732 | 14,229 | -0.09(-0.94%) |
Jan 24, 2003 | 10.04 | 10.08 | 9.825 | 9.825 | 30,593 | -0.29(-2.84%) |
Jan 23, 2003 | 10.06 | 10.12 | 10.01 | 10.11 | 17,787 | +0.05(+0.54%) |
Jan 22, 2003 | 10.14 | 10.16 | 10.06 | 10.06 | 6,877 | -0.01(-0.08%) |
Jan 21, 2003 | 10.08 | 10.10 | 10.06 | 10.06 | 13,043 | -0.01(-0.13%) |
Jan 17, 2003 | 10.16 | 10.18 | 10.08 | 10.08 | 11,383 | -0.15(-1.44%) |
Jan 16, 2003 | 10.35 | 10.39 | 10.18 | 10.23 | 4,743 | -0.09(-0.90%) |
Jan 15, 2003 | 10.46 | 10.46 | 10.29 | 10.32 | 6,403 | -0.08(-0.73%) |
Jan 14, 2003 | 10.28 | 10.39 | 10.18 | 10.39 | 6,403 | +0.17(+1.65%) |
Jan 13, 2003 | 10.31 | 10.31 | 10.23 | 10.23 | 2,845 | -0.23(-2.22%) |
Jan 10, 2003 | 10.54 | 10.54 | 10.33 | 10.46 | 8,063 | -0.08(-0.80%) |
Jan 09, 2003 | 10.14 | 10.58 | 10.13 | 10.54 | 13,518 | +0.41(+4.04%) |
Jan 08, 2003 | 10.20 | 10.26 | 10.13 | 10.13 | 7,114 | -0.01(-0.08%) |
Jan 07, 2003 | 10.30 | 10.30 | 10.14 | 10.14 | 13,992 | -0.16(-1.56%) |
Jan 06, 2003 | 10.25 | 10.30 | 10.23 | 10.30 | 7,826 | +0.01(+0.12%) |
Jan 03, 2003 | 10.33 | 10.33 | 10.27 | 10.29 | 6,166 | -0.06(-0.61%) |
Jan 02, 2003 | 10.23 | 10.35 | 10.23 | 10.35 | 6,166 | +0.15(+1.45%) |
Dec 31, 2002 | 10.46 | 10.60 | 10.20 | 10.20 | 25,376 | -0.30(-2.89%) |
Dec 30, 2002 | 10.63 | 10.67 | 10.50 | 10.51 | 18,261 | -0.18(-1.70%) |
Dec 27, 2002 | 10.90 | 10.90 | 10.54 | 10.69 | 19,447 | -0.30(-2.69%) |
Dec 26, 2002 | 10.98 | 10.98 | 10.98 | 10.98 | 948 | +0.06(+0.54%) |
Dec 24, 2002 | 10.90 | 11.01 | 10.90 | 10.93 | 1,897 | -0.04(-0.35%) |
Dec 23, 2002 | 10.92 | 10.96 | 10.87 | 10.96 | 8,063 | +0.04(+0.39%) |
Dec 20, 2002 | 10.92 | 10.95 | 10.69 | 10.92 | 18,735 | +0.04(+0.39%) |
Dec 19, 2002 | 10.75 | 10.88 | 10.69 | 10.88 | 7,114 | +0.06(+0.59%) |
Dec 18, 2002 | 10.84 | 10.84 | 10.82 | 10.82 | 474 | -0.02(-0.19%) |
Dec 17, 2002 | 10.95 | 10.95 | 10.75 | 10.84 | 5,454 | -0.08(-0.77%) |
Dec 16, 2002 | 10.63 | 10.92 | 10.54 | 10.92 | 8,774 | +0.23(+2.17%) |
Dec 13, 2002 | 10.73 | 10.75 | 10.69 | 10.69 | 2,371 | +0.02(+0.20%) |
Dec 12, 2002 | 10.60 | 10.77 | 10.60 | 10.67 | 15,415 | +0.15(+1.40%) |
Dec 11, 2002 | 10.54 | 10.58 | 10.46 | 10.52 | 7,114 | -0.08(-0.79%) |
Dec 10, 2002 | 10.39 | 10.63 | 10.39 | 10.60 | 5,929 | +0.21(+2.03%) |
Dec 09, 2002 | 10.37 | 10.45 | 10.28 | 10.39 | 8,300 | -0.02(-0.20%) |
Dec 06, 2002 | 10.41 | 10.41 | 10.41 | 10.41 | 474 | +0.08(+0.82%) |
Dec 05, 2002 | 10.48 | 10.50 | 10.27 | 10.33 | 9,012 | -0.02(-0.20%) |
Dec 04, 2002 | 10.33 | 10.48 | 10.33 | 10.35 | 3,794 | +0.02(+0.20%) |
Dec 03, 2002 | 10.48 | 10.48 | 10.33 | 10.33 | 6,166 | -0.21(-2.00%) |
Dec 02, 2002 | 10.77 | 10.77 | 10.49 | 10.54 | 4,031 | -0.23(-2.15%) |
Nov 29, 2002 | 10.84 | 10.84 | 10.69 | 10.77 | 5,217 | -0.11(-0.97%) |
Nov 27, 2002 | 10.40 | 10.88 | 10.40 | 10.88 | 10,672 | +0.43(+4.12%) |
Nov 26, 2002 | 10.38 | 10.45 | 10.37 | 10.45 | 5,691 | -0.01(-0.08%) |
Nov 25, 2002 | 10.42 | 10.46 | 10.37 | 10.46 | 2,845 | +0.08(+0.77%) |
Nov 22, 2002 | 10.39 | 10.44 | 10.29 | 10.38 | 11,383 | -0.10(-0.97%) |
Nov 21, 2002 | 10.37 | 10.49 | 10.37 | 10.48 | 3,320 | +0.04(+0.40%) |
Nov 20, 2002 | 10.49 | 10.49 | 10.37 | 10.44 | 8,537 | +0.00(+0.00%) |
Nov 19, 2002 | 10.51 | 10.51 | 10.42 | 10.44 | 948 | -0.04(-0.40%) |
Nov 18, 2002 | 10.45 | 10.50 | 10.33 | 10.48 | 10,197 | -0.04(-0.40%) |
Nov 15, 2002 | 10.42 | 10.59 | 10.42 | 10.52 | 3,794 | +0.15(+1.42%) |
Nov 14, 2002 | 10.54 | 10.58 | 10.29 | 10.37 | 14,466 | -0.11(-1.01%) |
Nov 13, 2002 | 10.50 | 10.62 | 10.46 | 10.48 | 4,980 | -0.06(-0.56%) |
Nov 12, 2002 | 10.37 | 10.60 | 10.37 | 10.54 | 9,723 | +0.31(+3.05%) |
Nov 11, 2002 | 10.33 | 10.33 | 10.23 | 10.23 | 9,960 | -0.11(-1.10%) |
Nov 08, 2002 | 10.54 | 10.54 | 10.34 | 10.34 | 5,454 | -0.17(-1.64%) |
Nov 07, 2002 | 10.63 | 10.65 | 10.46 | 10.51 | 4,980 | -0.18(-1.66%) |
Nov 06, 2002 | 10.71 | 10.86 | 10.55 | 10.69 | 21,581 | +0.05(+0.48%) |
Nov 05, 2002 | 10.64 | 10.65 | 10.64 | 10.64 | 5,929 | -0.11(-1.06%) |
Nov 04, 2002 | 10.65 | 10.77 | 10.64 | 10.75 | 7,114 | +0.04(+0.39%) |
Nov 01, 2002 | 10.37 | 10.71 | 10.37 | 10.71 | 11,146 | +0.21(+2.01%) |
Oct 31, 2002 | 10.46 | 10.54 | 10.46 | 10.50 | 11,383 | +0.00(+0.00%) |
Oct 30, 2002 | 10.58 | 10.69 | 10.50 | 10.50 | 8,774 | +0.02(+0.16%) |
Oct 29, 2002 | 10.39 | 10.48 | 10.39 | 10.48 | 4,268 | +0.15(+1.47%) |
Oct 28, 2002 | 10.46 | 10.46 | 10.33 | 10.33 | 15,652 | -0.17(-1.61%) |
Oct 25, 2002 | 9.905 | 10.50 | 9.905 | 10.50 | 94,864 | +0.67(+6.87%) |
Oct 24, 2002 | 9.782 | 9.850 | 9.782 | 9.825 | 5,454 | +0.04(+0.43%) |
Oct 23, 2002 | 9.445 | 9.782 | 9.399 | 9.782 | 13,518 | +0.25(+2.65%) |
Oct 22, 2002 | 9.593 | 9.635 | 9.529 | 9.529 | 4,743 | -0.08(-0.88%) |
Oct 21, 2002 | 9.698 | 9.698 | 9.614 | 9.614 | 5,929 | -0.17(-1.72%) |
Oct 18, 2002 | 10.04 | 10.07 | 9.782 | 9.782 | 7,589 | -0.17(-1.69%) |
Oct 17, 2002 | 9.719 | 9.951 | 9.719 | 9.951 | 10,197 | +0.32(+3.37%) |
Oct 16, 2002 | 10.02 | 10.02 | 9.626 | 9.626 | 10,435 | -0.39(-3.87%) |
Oct 15, 2002 | 10.04 | 10.04 | 9.846 | 10.01 | 10,197 | +0.08(+0.85%) |
Oct 14, 2002 | 9.993 | 9.993 | 9.803 | 9.930 | 3,557 | -0.06(-0.63%) |
Oct 11, 2002 | 9.550 | 9.993 | 9.550 | 9.993 | 5,929 | +0.55(+5.80%) |
Oct 10, 2002 | 9.445 | 9.445 | 9.205 | 9.445 | 23,716 | -0.08(-0.84%) |
Oct 09, 2002 | 10.06 | 10.06 | 9.445 | 9.525 | 20,633 | -0.59(-5.80%) |
Oct 08, 2002 | 10.01 | 10.11 | 10.01 | 10.11 | 1,660 | +0.10(+0.97%) |
Oct 07, 2002 | 10.25 | 10.25 | 9.930 | 10.01 | 8,774 | -0.27(-2.66%) |
Oct 04, 2002 | 11.05 | 11.05 | 10.12 | 10.29 | 22,767 | -0.76(-6.87%) |
Oct 03, 2002 | 11.09 | 11.38 | 11.05 | 11.05 | 9,723 | -0.04(-0.38%) |
Oct 02, 2002 | 11.36 | 11.43 | 11.09 | 11.09 | 6,403 | -0.23(-2.05%) |