Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.598 | 9.606 | 9.518 | 9.567 | 662,494 | -0.05(-0.52%) |
Sep 29, 2003 | 9.544 | 9.624 | 9.539 | 9.617 | 548,707 | +0.08(+0.82%) |
Sep 26, 2003 | 9.589 | 9.606 | 9.526 | 9.539 | 725,428 | -0.05(-0.52%) |
Sep 25, 2003 | 9.614 | 9.660 | 9.599 | 9.589 | 493,077 | -0.03(-0.31%) |
Sep 24, 2003 | 9.708 | 9.713 | 9.608 | 9.619 | 470,039 | -0.09(-0.92%) |
Sep 23, 2003 | 9.587 | 9.697 | 9.566 | 9.708 | 506,563 | +0.06(+0.65%) |
Sep 22, 2003 | 9.720 | 9.740 | 9.633 | 9.646 | 513,868 | -0.12(-1.19%) |
Sep 19, 2003 | 9.760 | 9.795 | 9.729 | 9.761 | 458,239 | +0.02(+0.26%) |
Sep 18, 2003 | 9.658 | 9.749 | 9.644 | 9.736 | 549,830 | +0.10(+1.00%) |
Sep 17, 2003 | 9.653 | 9.683 | 9.626 | 9.640 | 674,294 | -0.01(-0.11%) |
Sep 16, 2003 | 9.663 | 9.681 | 9.624 | 9.651 | 611,079 | +0.02(+0.20%) |
Sep 15, 2003 | 9.699 | 9.699 | 9.612 | 9.631 | 1,086,456 | -0.06(-0.57%) |
Sep 12, 2003 | 9.735 | 9.735 | 9.656 | 9.687 | 550,392 | -0.05(-0.55%) |
Sep 11, 2003 | 9.763 | 9.809 | 9.692 | 9.740 | 417,781 | -0.01(-0.05%) |
Sep 10, 2003 | 9.765 | 9.765 | 9.695 | 9.745 | 756,333 | -0.04(-0.38%) |
Sep 09, 2003 | 9.946 | 9.946 | 9.640 | 9.783 | 570,621 | -0.16(-1.65%) |
Sep 08, 2003 | 10.02 | 10.03 | 9.895 | 9.946 | 796,510 | -0.09(-0.90%) |
Sep 05, 2003 | 10.06 | 10.14 | 9.998 | 10.04 | 411,038 | -0.02(-0.23%) |
Sep 04, 2003 | 10.00 | 10.11 | 9.994 | 10.06 | 589,726 | -0.01(-0.11%) |
Sep 03, 2003 | 10.26 | 10.26 | 10.06 | 10.07 | 1,146,581 | -0.08(-0.82%) |
Sep 02, 2003 | 9.815 | 10.15 | 9.797 | 10.15 | 1,157,819 | +0.34(+3.46%) |
Aug 29, 2003 | 9.744 | 9.866 | 9.742 | 9.815 | 572,588 | +0.06(+0.66%) |
Aug 28, 2003 | 9.695 | 9.777 | 9.551 | 9.751 | 756,052 | +0.07(+0.70%) |
Aug 27, 2003 | 9.610 | 9.699 | 9.503 | 9.683 | 2,394,868 | +0.36(+3.90%) |
Aug 26, 2003 | 9.370 | 9.388 | 9.256 | 9.320 | 651,536 | -0.09(-1.00%) |
Aug 25, 2003 | 9.432 | 9.450 | 9.396 | 9.414 | 375,357 | +0.00(+0.00%) |
Aug 22, 2003 | 9.485 | 9.530 | 9.409 | 9.414 | 674,856 | -0.03(-0.30%) |
Aug 21, 2003 | 9.372 | 9.521 | 9.352 | 9.443 | 1,058,923 | +0.07(+0.78%) |
Aug 20, 2003 | 9.436 | 9.446 | 9.364 | 9.370 | 302,027 | -0.07(-0.70%) |
Aug 19, 2003 | 9.432 | 9.450 | 9.405 | 9.436 | 638,612 | -0.01(-0.06%) |
Aug 18, 2003 | 9.514 | 9.518 | 9.432 | 9.441 | 539,997 | -0.01(-0.09%) |
Aug 15, 2003 | 9.439 | 9.459 | 9.432 | 9.450 | 241,341 | +0.01(+0.11%) |
Aug 14, 2003 | 9.434 | 9.468 | 9.405 | 9.439 | 555,168 | +0.01(+0.06%) |
Aug 13, 2003 | 9.516 | 9.516 | 9.407 | 9.434 | 979,693 | -0.02(-0.17%) |
Aug 12, 2003 | 9.249 | 9.450 | 9.240 | 9.450 | 1,294,645 | +0.25(+2.67%) |
Aug 11, 2003 | 9.254 | 9.281 | 9.160 | 9.204 | 500,382 | -0.05(-0.54%) |
Aug 08, 2003 | 9.138 | 9.254 | 9.108 | 9.254 | 880,235 | +0.11(+1.17%) |
Aug 07, 2003 | 9.074 | 9.167 | 9.007 | 9.147 | 504,034 | +0.10(+1.06%) |
Aug 06, 2003 | 9.064 | 9.073 | 8.996 | 9.051 | 562,754 | -0.01(-0.14%) |
Aug 05, 2003 | 9.138 | 9.165 | 9.042 | 9.064 | 647,603 | -0.08(-0.91%) |
Aug 04, 2003 | 9.176 | 9.176 | 9.078 | 9.147 | 793,981 | -0.03(-0.31%) |
Aug 01, 2003 | 9.130 | 9.219 | 9.076 | 9.176 | 1,028,860 | +0.03(+0.35%) |
Jul 31, 2003 | 9.245 | 9.386 | 9.138 | 9.144 | 1,224,968 | -0.06(-0.62%) |
Jul 30, 2003 | 9.290 | 9.318 | 9.186 | 9.201 | 835,001 | -0.06(-0.67%) |
Jul 29, 2003 | 9.254 | 9.308 | 9.183 | 9.263 | 1,352,241 | +0.01(+0.13%) |
Jul 28, 2003 | 9.153 | 9.270 | 9.153 | 9.251 | 1,974,839 | +0.10(+1.07%) |
Jul 25, 2003 | 8.827 | 9.170 | 8.783 | 9.153 | 1,965,567 | +0.33(+3.69%) |
Jul 24, 2003 | 9.090 | 9.325 | 8.811 | 8.827 | 7,153,981 | -0.06(-0.66%) |
Jul 23, 2003 | 8.854 | 8.928 | 8.783 | 8.886 | 1,549,472 | +0.06(+0.71%) |
Jul 22, 2003 | 8.720 | 8.854 | 8.701 | 8.823 | 1,432,594 | +0.14(+1.60%) |
Jul 21, 2003 | 8.779 | 8.779 | 8.649 | 8.685 | 714,751 | -0.07(-0.81%) |
Jul 18, 2003 | 8.694 | 8.781 | 8.590 | 8.756 | 848,487 | +0.11(+1.23%) |
Jul 17, 2003 | 8.542 | 8.669 | 8.542 | 8.649 | 1,107,528 | +0.08(+0.98%) |
Jul 16, 2003 | 8.651 | 8.702 | 8.528 | 8.565 | 994,584 | -0.04(-0.48%) |
Jul 15, 2003 | 8.558 | 8.631 | 8.524 | 8.606 | 915,354 | +0.05(+0.58%) |
Jul 14, 2003 | 8.765 | 8.774 | 8.542 | 8.556 | 1,627,296 | -0.15(-1.76%) |
Jul 11, 2003 | 8.791 | 8.889 | 8.706 | 8.710 | 1,010,879 | -0.11(-1.21%) |
Jul 10, 2003 | 8.809 | 8.827 | 8.767 | 8.816 | 1,554,529 | -0.01(-0.08%) |
Jul 09, 2003 | 8.800 | 8.841 | 8.775 | 8.823 | 1,988,606 | +0.00(+0.02%) |
Jul 08, 2003 | 8.886 | 8.886 | 8.694 | 8.822 | 3,638,379 | -0.06(-0.72%) |
Jul 07, 2003 | 8.783 | 8.943 | 8.779 | 8.886 | 1,491,314 | +0.13(+1.44%) |
Jul 03, 2003 | 8.734 | 8.818 | 8.722 | 8.759 | 758,581 | -0.02(-0.22%) |
Jul 02, 2003 | 8.756 | 8.818 | 8.706 | 8.779 | 1,146,862 | +0.02(+0.26%) |
Jul 01, 2003 | 8.702 | 8.809 | 8.676 | 8.756 | 1,110,899 | +0.04(+0.45%) |
Jun 30, 2003 | 8.658 | 8.774 | 8.619 | 8.717 | 1,602,572 | +0.06(+0.68%) |
Jun 27, 2003 | 8.774 | 8.774 | 8.658 | 8.658 | 1,430,346 | -0.11(-1.20%) |
Jun 26, 2003 | 8.729 | 8.786 | 8.686 | 8.763 | 1,137,590 | +0.04(+0.43%) |
Jun 25, 2003 | 8.863 | 8.927 | 8.720 | 8.726 | 1,532,052 | -0.11(-1.19%) |
Jun 24, 2003 | 8.706 | 8.927 | 8.706 | 8.831 | 2,080,478 | +0.03(+0.34%) |
Jun 23, 2003 | 8.880 | 8.900 | 8.742 | 8.800 | 1,937,191 | -0.16(-1.83%) |
Jun 20, 2003 | 9.114 | 9.133 | 8.921 | 8.964 | 2,587,885 | -0.12(-1.37%) |
Jun 19, 2003 | 9.523 | 9.523 | 9.076 | 9.089 | 3,138,559 | -0.45(-4.68%) |
Jun 18, 2003 | 9.405 | 9.574 | 9.405 | 9.535 | 728,518 | +0.02(+0.17%) |
Jun 17, 2003 | 9.619 | 9.655 | 9.498 | 9.519 | 548,987 | -0.09(-0.91%) |
Jun 16, 2003 | 9.539 | 9.608 | 9.528 | 9.606 | 694,804 | +0.08(+0.86%) |
Jun 13, 2003 | 9.512 | 9.558 | 9.441 | 9.525 | 1,152,762 | +0.03(+0.32%) |
Jun 12, 2003 | 9.601 | 9.601 | 9.400 | 9.494 | 1,744,455 | -0.07(-0.74%) |
Jun 11, 2003 | 9.646 | 9.663 | 9.512 | 9.566 | 1,065,665 | -0.04(-0.46%) |
Jun 10, 2003 | 9.637 | 9.637 | 9.503 | 9.610 | 1,240,701 | -0.03(-0.30%) |
Jun 09, 2003 | 9.610 | 9.687 | 9.548 | 9.639 | 1,497,776 | -0.05(-0.51%) |
Jun 06, 2003 | 9.779 | 9.841 | 9.615 | 9.688 | 2,015,859 | -0.10(-1.02%) |
Jun 05, 2003 | 9.690 | 9.827 | 9.667 | 9.788 | 659,684 | +0.11(+1.10%) |
Jun 04, 2003 | 9.646 | 9.735 | 9.640 | 9.681 | 514,149 | +0.05(+0.48%) |
Jun 03, 2003 | 9.797 | 9.797 | 9.564 | 9.635 | 1,453,947 | -0.17(-1.78%) |
Jun 02, 2003 | 9.815 | 9.849 | 9.770 | 9.809 | 1,272,168 | +0.01(+0.07%) |
May 30, 2003 | 9.637 | 9.841 | 9.621 | 9.802 | 1,407,308 | +0.18(+1.87%) |
May 29, 2003 | 9.646 | 9.752 | 9.578 | 9.623 | 1,274,697 | +0.01(+0.11%) |
May 28, 2003 | 9.320 | 9.626 | 9.297 | 9.612 | 2,201,290 | +0.25(+2.72%) |
May 27, 2003 | 9.249 | 9.404 | 9.215 | 9.357 | 1,330,326 | +0.11(+1.17%) |
May 23, 2003 | 9.186 | 9.396 | 9.174 | 9.249 | 1,058,080 | +0.04(+0.48%) |
May 22, 2003 | 9.199 | 9.242 | 9.128 | 9.204 | 586,636 | +0.01(+0.06%) |
May 21, 2003 | 9.254 | 9.265 | 9.110 | 9.199 | 662,494 | -0.06(-0.65%) |
May 20, 2003 | 9.267 | 9.325 | 9.151 | 9.259 | 658,279 | +0.03(+0.29%) |
May 19, 2003 | 9.226 | 9.259 | 9.194 | 9.233 | 493,077 | -0.04(-0.40%) |
May 16, 2003 | 9.183 | 9.361 | 9.049 | 9.270 | 2,037,492 | -0.18(-1.88%) |
May 15, 2003 | 9.398 | 9.455 | 9.343 | 9.448 | 718,404 | +0.09(+1.01%) |
May 14, 2003 | 9.564 | 9.571 | 9.345 | 9.354 | 936,426 | -0.11(-1.18%) |
May 13, 2003 | 9.450 | 9.480 | 9.398 | 9.466 | 605,179 | +0.01(+0.06%) |
May 12, 2003 | 9.501 | 9.558 | 9.448 | 9.461 | 767,571 | -0.04(-0.43%) |
May 09, 2003 | 9.396 | 9.566 | 9.382 | 9.501 | 942,888 | +0.12(+1.23%) |
May 08, 2003 | 9.459 | 9.468 | 9.293 | 9.386 | 553,483 | -0.07(-0.77%) |
May 07, 2003 | 9.420 | 9.519 | 9.379 | 9.459 | 650,413 | +0.06(+0.68%) |
May 06, 2003 | 9.316 | 9.441 | 9.279 | 9.395 | 859,725 | +0.05(+0.55%) |
May 05, 2003 | 9.445 | 9.496 | 9.306 | 9.343 | 1,034,760 | -0.10(-1.07%) |
May 02, 2003 | 9.414 | 9.512 | 9.391 | 9.445 | 1,010,879 | +0.01(+0.15%) |
May 01, 2003 | 9.526 | 9.526 | 9.183 | 9.430 | 2,269,562 | -0.10(-1.01%) |
Apr 30, 2003 | 9.468 | 9.610 | 9.373 | 9.526 | 3,664,789 | +0.15(+1.59%) |
Apr 29, 2003 | 8.526 | 9.395 | 8.411 | 9.377 | 7,071,380 | +0.57(+6.51%) |
Apr 28, 2003 | 8.702 | 8.854 | 8.685 | 8.804 | 1,023,803 | +0.13(+1.50%) |
Apr 25, 2003 | 8.667 | 8.740 | 8.642 | 8.674 | 1,103,314 | -0.01(-0.10%) |
Apr 24, 2003 | 8.889 | 8.937 | 8.651 | 8.683 | 2,962,680 | -0.48(-5.26%) |
Apr 23, 2003 | 9.005 | 9.178 | 8.870 | 9.165 | 2,088,626 | +0.17(+1.94%) |
Apr 22, 2003 | 8.834 | 9.039 | 8.779 | 8.991 | 1,560,710 | +0.16(+1.81%) |
Apr 21, 2003 | 8.791 | 8.916 | 8.786 | 8.831 | 691,994 | +0.00(+0.04%) |
Apr 17, 2003 | 8.783 | 8.891 | 8.783 | 8.827 | 954,969 | +0.04(+0.51%) |
Apr 16, 2003 | 8.934 | 8.934 | 8.770 | 8.783 | 1,285,654 | -0.15(-1.71%) |
Apr 15, 2003 | 8.966 | 8.989 | 8.863 | 8.936 | 889,506 | -0.01(-0.16%) |
Apr 14, 2003 | 8.784 | 8.978 | 8.784 | 8.950 | 849,891 | +0.17(+1.90%) |
Apr 11, 2003 | 8.629 | 8.799 | 8.629 | 8.783 | 1,014,251 | +0.20(+2.30%) |
Apr 10, 2003 | 8.565 | 8.619 | 8.533 | 8.585 | 683,565 | -0.02(-0.19%) |
Apr 09, 2003 | 8.720 | 8.781 | 8.535 | 8.601 | 895,687 | -0.12(-1.37%) |
Apr 08, 2003 | 8.729 | 8.822 | 8.674 | 8.720 | 724,023 | -0.03(-0.33%) |
Apr 07, 2003 | 8.952 | 9.071 | 8.742 | 8.749 | 988,684 | -0.10(-1.15%) |
Apr 04, 2003 | 8.871 | 8.960 | 8.809 | 8.850 | 751,276 | +0.02(+0.20%) |
Apr 03, 2003 | 8.831 | 8.870 | 8.781 | 8.832 | 790,329 | +0.03(+0.32%) |
Apr 02, 2003 | 8.747 | 8.832 | 8.710 | 8.804 | 802,410 | +0.12(+1.44%) |
Apr 01, 2003 | 8.649 | 8.710 | 8.628 | 8.679 | 1,467,994 | +0.05(+0.56%) |
Mar 31, 2003 | 8.524 | 8.674 | 8.482 | 8.631 | 1,363,760 | +0.09(+1.04%) |
Mar 28, 2003 | 8.462 | 8.556 | 8.462 | 8.542 | 1,442,708 | +0.06(+0.65%) |
Mar 27, 2003 | 8.485 | 8.505 | 8.338 | 8.487 | 1,306,445 | -0.04(-0.48%) |
Mar 26, 2003 | 8.489 | 8.553 | 8.434 | 8.528 | 766,447 | +0.03(+0.36%) |
Mar 25, 2003 | 8.491 | 8.549 | 8.412 | 8.498 | 1,133,657 | -0.01(-0.06%) |
Mar 24, 2003 | 8.672 | 8.679 | 8.446 | 8.503 | 1,192,939 | -0.20(-2.35%) |
Mar 21, 2003 | 8.569 | 8.727 | 8.523 | 8.708 | 1,737,993 | +0.24(+2.79%) |
Mar 20, 2003 | 8.519 | 8.519 | 8.370 | 8.471 | 1,548,629 | -0.06(-0.67%) |
Mar 19, 2003 | 8.494 | 8.540 | 8.435 | 8.528 | 917,040 | +0.03(+0.40%) |
Mar 18, 2003 | 8.560 | 8.562 | 8.407 | 8.494 | 958,621 | -0.07(-0.85%) |
Mar 17, 2003 | 8.386 | 8.567 | 8.338 | 8.567 | 994,022 | +0.15(+1.73%) |
Mar 14, 2003 | 8.443 | 8.466 | 8.363 | 8.421 | 677,384 | +0.02(+0.23%) |
Mar 13, 2003 | 8.386 | 8.478 | 8.355 | 8.402 | 789,767 | +0.08(+0.98%) |
Mar 12, 2003 | 8.275 | 8.320 | 8.225 | 8.320 | 766,728 | +0.04(+0.54%) |
Mar 11, 2003 | 8.217 | 8.336 | 8.217 | 8.275 | 903,835 | +0.06(+0.76%) |
Mar 10, 2003 | 8.338 | 8.338 | 8.197 | 8.213 | 1,500,304 | -0.14(-1.72%) |
Mar 07, 2003 | 8.231 | 8.375 | 8.195 | 8.357 | 1,363,760 | +0.06(+0.75%) |
Mar 06, 2003 | 8.242 | 8.320 | 8.160 | 8.295 | 1,278,349 | +0.05(+0.65%) |
Mar 05, 2003 | 8.364 | 8.364 | 8.160 | 8.242 | 1,311,221 | -0.12(-1.47%) |
Mar 04, 2003 | 8.496 | 8.524 | 8.338 | 8.364 | 1,042,627 | -0.13(-1.57%) |
Mar 03, 2003 | 8.589 | 8.676 | 8.451 | 8.498 | 1,323,864 | -0.06(-0.73%) |
Feb 28, 2003 | 8.665 | 8.676 | 8.542 | 8.560 | 895,687 | -0.06(-0.72%) |
Feb 27, 2003 | 8.615 | 8.694 | 8.599 | 8.622 | 1,628,139 | +0.01(+0.17%) |
Feb 26, 2003 | 8.455 | 8.629 | 8.370 | 8.608 | 1,664,945 | +0.14(+1.70%) |
Feb 25, 2003 | 8.480 | 8.551 | 8.379 | 8.464 | 1,953,486 | -0.12(-1.45%) |
Feb 24, 2003 | 8.667 | 8.710 | 8.578 | 8.589 | 1,307,007 | -0.04(-0.52%) |
Feb 21, 2003 | 8.459 | 8.699 | 8.435 | 8.633 | 1,765,246 | +0.19(+2.28%) |
Feb 20, 2003 | 8.676 | 8.676 | 8.409 | 8.441 | 1,665,787 | -0.06(-0.69%) |
Feb 19, 2003 | 8.752 | 8.752 | 8.407 | 8.500 | 2,052,383 | -0.25(-2.89%) |
Feb 18, 2003 | 8.688 | 8.767 | 8.667 | 8.752 | 1,079,994 | +0.10(+1.11%) |
Feb 14, 2003 | 8.694 | 8.806 | 8.596 | 8.656 | 1,250,815 | -0.04(-0.43%) |
Feb 13, 2003 | 8.702 | 8.791 | 8.654 | 8.694 | 1,028,017 | +0.01(+0.06%) |
Feb 12, 2003 | 8.765 | 8.854 | 8.665 | 8.688 | 1,093,199 | -0.07(-0.83%) |
Feb 11, 2003 | 8.969 | 9.005 | 8.713 | 8.761 | 2,168,980 | -0.18(-2.03%) |
Feb 10, 2003 | 9.156 | 9.210 | 8.834 | 8.943 | 2,455,555 | -0.17(-1.86%) |
Feb 07, 2003 | 9.183 | 9.325 | 9.033 | 9.112 | 7,044,970 | +0.11(+1.19%) |
Feb 06, 2003 | 10.58 | 10.58 | 8.795 | 9.005 | 12,098,525 | -1.57(-14.87%) |
Feb 05, 2003 | 10.59 | 10.70 | 10.50 | 10.58 | 1,100,785 | -0.01(-0.13%) |
Feb 04, 2003 | 10.76 | 10.77 | 10.50 | 10.59 | 1,046,560 | -0.17(-1.54%) |
Feb 03, 2003 | 10.67 | 10.94 | 10.66 | 10.76 | 970,983 | +0.04(+0.42%) |
Jan 31, 2003 | 10.49 | 10.78 | 10.47 | 10.71 | 606,864 | +0.23(+2.17%) |
Jan 30, 2003 | 10.69 | 10.69 | 10.37 | 10.49 | 1,877,347 | -0.20(-1.90%) |
Jan 29, 2003 | 10.98 | 10.98 | 10.68 | 10.69 | 1,974,839 | -0.29(-2.61%) |
Jan 28, 2003 | 10.99 | 11.06 | 10.88 | 10.97 | 967,331 | -0.02(-0.16%) |
Jan 27, 2003 | 11.11 | 11.19 | 10.98 | 10.99 | 792,295 | -0.12(-1.04%) |
Jan 24, 2003 | 11.21 | 11.27 | 11.09 | 11.11 | 923,783 | -0.10(-0.90%) |
Jan 23, 2003 | 11.26 | 11.29 | 11.15 | 11.21 | 659,122 | -0.02(-0.17%) |
Jan 22, 2003 | 11.31 | 11.46 | 11.22 | 11.23 | 674,013 | -0.05(-0.41%) |
Jan 21, 2003 | 11.37 | 11.53 | 11.26 | 11.28 | 767,571 | -0.09(-0.81%) |
Jan 17, 2003 | 11.25 | 11.38 | 11.25 | 11.37 | 1,051,337 | +0.12(+1.04%) |
Jan 16, 2003 | 11.08 | 11.27 | 11.08 | 11.25 | 706,885 | +0.18(+1.59%) |
Jan 15, 2003 | 11.09 | 11.12 | 11.00 | 11.07 | 725,428 | +0.01(+0.08%) |
Jan 14, 2003 | 11.24 | 11.24 | 10.97 | 11.07 | 1,039,537 | -0.17(-1.55%) |
Jan 13, 2003 | 11.26 | 11.32 | 11.22 | 11.24 | 507,125 | -0.06(-0.55%) |
Jan 10, 2003 | 11.35 | 11.36 | 11.20 | 11.30 | 419,186 | -0.09(-0.77%) |
Jan 09, 2003 | 11.21 | 11.39 | 11.12 | 11.39 | 1,402,251 | +0.21(+1.89%) |
Jan 08, 2003 | 11.27 | 11.38 | 11.18 | 11.18 | 738,352 | -0.07(-0.65%) |
Jan 07, 2003 | 11.36 | 11.38 | 11.19 | 11.25 | 848,767 | -0.13(-1.16%) |
Jan 06, 2003 | 11.22 | 11.45 | 11.22 | 11.38 | 1,530,929 | +0.50(+4.58%) |
Jan 03, 2003 | 10.94 | 10.98 | 10.81 | 10.88 | 994,022 | -0.13(-1.15%) |
Jan 02, 2003 | 10.92 | 11.22 | 10.90 | 11.01 | 1,378,931 | +0.11(+1.01%) |
Dec 31, 2002 | 10.88 | 10.94 | 10.74 | 10.90 | 474,253 | +0.04(+0.41%) |
Dec 30, 2002 | 10.77 | 10.90 | 10.72 | 10.86 | 588,040 | +0.17(+1.60%) |
Dec 27, 2002 | 10.80 | 10.82 | 10.66 | 10.68 | 411,881 | -0.14(-1.25%) |
Dec 26, 2002 | 10.82 | 10.95 | 10.80 | 10.82 | 321,694 | +0.03(+0.30%) |
Dec 24, 2002 | 10.85 | 10.88 | 10.77 | 10.79 | 156,492 | -0.06(-0.56%) |
Dec 23, 2002 | 10.79 | 10.96 | 10.70 | 10.85 | 760,547 | +0.02(+0.16%) |
Dec 20, 2002 | 10.80 | 10.83 | 10.68 | 10.83 | 676,541 | -0.00(-0.03%) |
Dec 19, 2002 | 10.84 | 10.87 | 10.76 | 10.83 | 747,061 | +0.03(+0.28%) |
Dec 18, 2002 | 10.75 | 10.86 | 10.73 | 10.80 | 553,483 | +0.06(+0.60%) |
Dec 17, 2002 | 10.94 | 10.94 | 10.74 | 10.74 | 747,904 | -0.20(-1.87%) |
Dec 16, 2002 | 11.02 | 11.05 | 10.89 | 10.94 | 1,967,253 | +0.00(+0.02%) |
Dec 13, 2002 | 11.11 | 11.18 | 10.94 | 10.94 | 1,275,821 | -0.22(-1.99%) |
Dec 12, 2002 | 11.32 | 11.33 | 11.09 | 11.17 | 1,130,847 | -0.14(-1.21%) |
Dec 11, 2002 | 11.46 | 11.46 | 11.16 | 11.30 | 916,759 | -0.15(-1.35%) |
Dec 10, 2002 | 11.43 | 11.53 | 11.32 | 11.46 | 682,723 | -0.10(-0.83%) |
Dec 09, 2002 | 11.64 | 11.72 | 11.54 | 11.55 | 646,479 | -0.08(-0.70%) |
Dec 06, 2002 | 11.46 | 11.69 | 11.46 | 11.64 | 576,521 | +0.20(+1.76%) |
Dec 05, 2002 | 11.76 | 11.76 | 11.43 | 11.43 | 891,754 | -0.33(-2.80%) |
Dec 04, 2002 | 11.56 | 11.78 | 11.56 | 11.76 | 874,334 | +0.25(+2.13%) |
Dec 03, 2002 | 11.32 | 11.60 | 11.23 | 11.52 | 991,493 | +0.20(+1.76%) |
Dec 02, 2002 | 11.57 | 11.58 | 11.22 | 11.32 | 971,826 | -0.22(-1.94%) |
Nov 29, 2002 | 11.66 | 11.66 | 11.51 | 11.54 | 192,173 | -0.17(-1.41%) |
Nov 27, 2002 | 11.56 | 11.73 | 11.51 | 11.71 | 484,087 | +0.13(+1.12%) |
Nov 26, 2002 | 11.59 | 11.70 | 11.39 | 11.58 | 1,076,342 | -0.09(-0.79%) |
Nov 25, 2002 | 11.90 | 11.93 | 11.66 | 11.67 | 756,333 | -0.23(-1.94%) |
Nov 22, 2002 | 11.80 | 11.97 | 11.72 | 11.90 | 671,203 | +0.12(+1.00%) |
Nov 21, 2002 | 11.93 | 11.98 | 11.71 | 11.78 | 998,236 | -0.15(-1.22%) |
Nov 20, 2002 | 11.93 | 11.97 | 11.81 | 11.93 | 585,231 | +0.01(+0.06%) |
Nov 19, 2002 | 11.89 | 12.01 | 11.82 | 11.92 | 764,481 | +0.03(+0.24%) |
Nov 18, 2002 | 12.08 | 12.08 | 11.79 | 11.90 | 725,147 | -0.21(-1.71%) |
Nov 15, 2002 | 11.97 | 12.10 | 11.88 | 12.10 | 729,923 | +0.13(+1.10%) |
Nov 14, 2002 | 11.76 | 11.99 | 11.65 | 11.97 | 777,967 | +0.22(+1.85%) |
Nov 13, 2002 | 11.51 | 11.77 | 11.34 | 11.75 | 2,116,441 | +0.35(+3.11%) |
Nov 12, 2002 | 11.84 | 12.07 | 11.32 | 11.40 | 3,478,796 | -0.43(-3.61%) |
Nov 11, 2002 | 11.71 | 12.00 | 11.70 | 11.83 | 906,363 | +0.12(+0.99%) |
Nov 08, 2002 | 11.91 | 11.97 | 11.69 | 11.71 | 381,819 | -0.20(-1.64%) |
Nov 07, 2002 | 11.84 | 12.03 | 11.77 | 11.91 | 532,130 | +0.07(+0.60%) |
Nov 06, 2002 | 11.90 | 11.94 | 11.69 | 11.83 | 742,566 | -0.06(-0.52%) |
Nov 05, 2002 | 12.03 | 12.10 | 11.84 | 11.90 | 1,660,168 | -0.15(-1.27%) |
Nov 04, 2002 | 12.40 | 12.40 | 12.02 | 12.05 | 1,187,319 | -0.35(-2.80%) |
Nov 01, 2002 | 12.19 | 12.44 | 12.12 | 12.40 | 887,258 | +0.21(+1.72%) |
Oct 31, 2002 | 12.25 | 12.34 | 12.07 | 12.19 | 974,074 | -0.08(-0.67%) |
Oct 30, 2002 | 12.39 | 12.46 | 12.25 | 12.27 | 997,955 | -0.12(-0.93%) |
Oct 29, 2002 | 12.22 | 12.41 | 12.18 | 12.38 | 847,082 | +0.17(+1.38%) |
Oct 28, 2002 | 12.45 | 12.45 | 12.16 | 12.22 | 1,217,663 | -0.14(-1.15%) |
Oct 25, 2002 | 12.17 | 12.40 | 12.12 | 12.36 | 1,422,480 | +0.15(+1.24%) |
Oct 24, 2002 | 12.33 | 12.35 | 12.01 | 12.21 | 3,429,067 | -0.13(-1.02%) |
Oct 23, 2002 | 12.21 | 12.48 | 12.15 | 12.33 | 3,413,895 | +0.08(+0.65%) |
Oct 22, 2002 | 11.97 | 12.32 | 11.93 | 12.25 | 2,990,214 | +0.15(+1.25%) |
Oct 21, 2002 | 11.37 | 12.15 | 11.37 | 12.10 | 3,694,570 | +1.08(+9.82%) |
Oct 18, 2002 | 10.85 | 11.07 | 10.84 | 11.02 | 824,886 | +0.15(+1.36%) |
Oct 17, 2002 | 11.04 | 11.09 | 10.86 | 10.87 | 767,009 | -0.15(-1.37%) |
Oct 16, 2002 | 10.99 | 11.25 | 10.96 | 11.02 | 1,503,676 | -0.06(-0.55%) |
Oct 15, 2002 | 10.96 | 11.12 | 10.75 | 11.08 | 1,893,924 | +0.25(+2.27%) |
Oct 14, 2002 | 10.40 | 10.85 | 10.39 | 10.84 | 823,481 | +0.44(+4.21%) |
Oct 11, 2002 | 10.30 | 10.56 | 10.30 | 10.40 | 802,691 | +0.10(+1.00%) |
Oct 10, 2002 | 10.25 | 10.46 | 10.23 | 10.30 | 865,625 | +0.01(+0.10%) |
Oct 09, 2002 | 10.62 | 10.63 | 10.27 | 10.29 | 951,316 | -0.33(-3.10%) |
Oct 08, 2002 | 10.66 | 10.73 | 10.51 | 10.62 | 1,390,170 | +0.14(+1.31%) |
Oct 07, 2002 | 10.50 | 10.76 | 10.39 | 10.48 | 1,754,289 | +0.27(+2.69%) |
Oct 04, 2002 | 10.39 | 10.50 | 10.14 | 10.20 | 657,436 | -0.19(-1.80%) |
Oct 03, 2002 | 10.30 | 10.49 | 10.30 | 10.39 | 704,637 | +0.14(+1.32%) |
Oct 02, 2002 | 10.28 | 10.43 | 10.18 | 10.26 | 649,851 | +0.00(+0.00%) |