Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.84 | 13.90 | 13.82 | 13.90 | 41,142 | +0.05(+0.34%) |
Nov 26, 2003 | 13.85 | 13.85 | 13.74 | 13.85 | 58,483 | +0.04(+0.25%) |
Nov 25, 2003 | 13.72 | 13.82 | 13.72 | 13.82 | 317,240 | +0.08(+0.56%) |
Nov 24, 2003 | 13.61 | 13.76 | 13.71 | 13.74 | 70,384 | +0.14(+0.99%) |
Nov 21, 2003 | 13.54 | 13.62 | 13.56 | 13.61 | 46,242 | +0.06(+0.46%) |
Nov 20, 2003 | 13.59 | 13.66 | 13.54 | 13.54 | 40,122 | -0.10(-0.71%) |
Nov 19, 2003 | 13.56 | 13.65 | 13.55 | 13.64 | 149,949 | +0.06(+0.43%) |
Nov 18, 2003 | 13.64 | 13.67 | 13.53 | 13.58 | 54,743 | -0.05(-0.34%) |
Nov 17, 2003 | 13.58 | 13.63 | 13.53 | 13.63 | 76,844 | -0.03(-0.22%) |
Nov 14, 2003 | 13.73 | 13.74 | 13.59 | 13.66 | 358,383 | -0.05(-0.36%) |
Nov 13, 2003 | 13.63 | 13.71 | 13.63 | 13.71 | 63,244 | -0.02(-0.13%) |
Nov 12, 2003 | 13.55 | 13.73 | 13.55 | 13.73 | 238,355 | +0.18(+1.32%) |
Nov 11, 2003 | 13.55 | 13.56 | 13.50 | 13.55 | 148,929 | +0.02(+0.13%) |
Nov 10, 2003 | 13.59 | 13.59 | 13.53 | 13.53 | 487,591 | -0.09(-0.65%) |
Nov 07, 2003 | 13.58 | 13.65 | 13.59 | 13.62 | 47,263 | +0.04(+0.30%) |
Nov 06, 2003 | 13.50 | 13.59 | 13.47 | 13.58 | 47,263 | +0.09(+0.68%) |
Nov 05, 2003 | 13.58 | 13.52 | 13.45 | 13.48 | 45,222 | -0.06(-0.48%) |
Nov 04, 2003 | 13.58 | 13.58 | 13.53 | 13.55 | 89,517 | -0.04(-0.30%) |
Nov 03, 2003 | 13.56 | 13.59 | 13.56 | 13.59 | 129,116 | +0.14(+1.07%) |
Oct 31, 2003 | 13.49 | 13.49 | 13.44 | 13.45 | 171,371 | -0.04(-0.26%) |
Oct 30, 2003 | 13.46 | 13.48 | 13.46 | 13.48 | 57,463 | +0.04(+0.31%) |
Oct 29, 2003 | 13.35 | 13.47 | 13.35 | 13.44 | 104,386 | +0.06(+0.44%) |
Oct 28, 2003 | 13.26 | 13.38 | 13.27 | 13.38 | 384,224 | +0.13(+0.95%) |
Oct 27, 2003 | 13.23 | 13.33 | 13.21 | 13.26 | 75,484 | +0.01(+0.04%) |
Oct 24, 2003 | 13.19 | 13.25 | 13.13 | 13.25 | 32,302 | +0.02(+0.18%) |
Oct 23, 2003 | 13.22 | 13.27 | 13.19 | 13.23 | 66,644 | -0.04(-0.29%) |
Oct 22, 2003 | 13.28 | 13.30 | 13.20 | 13.26 | 34,002 | -0.02(-0.13%) |
Oct 21, 2003 | 13.32 | 13.32 | 13.28 | 13.28 | 35,702 | -0.02(-0.18%) |
Oct 20, 2003 | 13.28 | 13.28 | 13.28 | 13.30 | 31,622 | +0.08(+0.62%) |
Oct 17, 2003 | 13.25 | 13.35 | 13.22 | 13.22 | 116,287 | -0.13(-0.99%) |
Oct 16, 2003 | 13.28 | 13.36 | 13.26 | 13.36 | 62,564 | +0.05(+0.35%) |
Oct 15, 2003 | 13.36 | 13.36 | 13.28 | 13.31 | 99,966 | -0.05(-0.40%) |
Oct 14, 2003 | 13.34 | 13.34 | 13.28 | 13.36 | 678,343 | +0.04(+0.29%) |
Oct 13, 2003 | 13.33 | 13.38 | 13.30 | 13.32 | 236,995 | +0.04(+0.33%) |
Oct 10, 2003 | 13.28 | 13.32 | 13.26 | 13.28 | 408,026 | +0.00(+0.02%) |
Oct 09, 2003 | 13.37 | 13.40 | 13.35 | 13.28 | 202,653 | -0.02(-0.13%) |
Oct 08, 2003 | 13.25 | 13.31 | 13.24 | 13.29 | 190,412 | -0.02(-0.15%) |
Oct 07, 2003 | 13.27 | 13.31 | 13.23 | 13.31 | 194,832 | +0.04(+0.31%) |
Oct 06, 2003 | 13.26 | 13.28 | 13.19 | 13.27 | 439,648 | +0.04(+0.29%) |
Oct 03, 2003 | 13.24 | 13.30 | 13.22 | 13.23 | 467,870 | +0.07(+0.51%) |
Oct 02, 2003 | 13.15 | 13.15 | 13.10 | 13.17 | 158,110 | +0.04(+0.29%) |
Oct 01, 2003 | 12.93 | 13.13 | 12.93 | 13.13 | 319,620 | +0.22(+1.69%) |
Sep 30, 2003 | 12.90 | 12.93 | 12.80 | 12.91 | 36,722 | -0.03(-0.25%) |
Sep 29, 2003 | 12.90 | 12.94 | 12.83 | 12.94 | 371,303 | +0.03(+0.25%) |
Sep 26, 2003 | 12.92 | 12.92 | 12.84 | 12.91 | 840,874 | -0.00(-0.02%) |
Sep 25, 2003 | 13.00 | 13.00 | 12.91 | 12.91 | 127,168 | -0.09(-0.66%) |
Sep 24, 2003 | 13.10 | 13.10 | 13.04 | 13.00 | 121,387 | -0.08(-0.63%) |
Sep 23, 2003 | 12.94 | 13.08 | 12.94 | 13.08 | 51,343 | +0.10(+0.75%) |
Sep 22, 2003 | 12.92 | 12.98 | 12.91 | 12.98 | 46,583 | -0.06(-0.43%) |
Sep 19, 2003 | 13.08 | 13.12 | 13.03 | 13.04 | 54,403 | -0.08(-0.63%) |
Sep 18, 2003 | 13.04 | 13.12 | 13.04 | 13.12 | 114,927 | +0.08(+0.63%) |
Sep 17, 2003 | 13.06 | 13.07 | 13.01 | 13.04 | 128,868 | +0.14(+1.12%) |
Sep 16, 2003 | 12.89 | 12.90 | 12.79 | 12.90 | 146,549 | +0.02(+0.16%) |
Sep 15, 2003 | 12.89 | 12.91 | 12.83 | 12.88 | 25,841 | +0.02(+0.14%) |
Sep 12, 2003 | 12.86 | 12.91 | 12.78 | 12.86 | 20,401 | -0.04(-0.34%) |
Sep 11, 2003 | 12.83 | 12.94 | 12.83 | 12.90 | 254,676 | +0.06(+0.46%) |
Sep 10, 2003 | 12.83 | 12.92 | 12.83 | 12.84 | 326,761 | +0.01(+0.05%) |
Sep 09, 2003 | 12.90 | 12.91 | 12.80 | 12.84 | 38,422 | -0.07(-0.52%) |
Sep 08, 2003 | 12.89 | 12.94 | 12.85 | 12.91 | 163,210 | +0.02(+0.18%) |
Sep 05, 2003 | 12.94 | 12.94 | 12.85 | 12.88 | 270,317 | -0.09(-0.73%) |
Sep 04, 2003 | 12.94 | 12.99 | 12.90 | 12.98 | 306,699 | +0.10(+0.80%) |
Sep 03, 2003 | 12.88 | 12.94 | 12.82 | 12.87 | 43,182 | -0.01(-0.07%) |
Sep 02, 2003 | 12.74 | 12.88 | 12.72 | 12.88 | 344,102 | +0.14(+1.13%) |
Aug 29, 2003 | 12.70 | 12.75 | 12.66 | 12.74 | 54,063 | +0.02(+0.16%) |
Aug 28, 2003 | 12.59 | 12.72 | 12.55 | 12.72 | 73,784 | +0.13(+1.03%) |
Aug 27, 2003 | 12.61 | 12.63 | 12.57 | 12.59 | 111,867 | -0.02(-0.14%) |
Aug 26, 2003 | 12.50 | 12.61 | 12.43 | 12.61 | 282,218 | +0.05(+0.40%) |
Aug 25, 2003 | 12.51 | 12.56 | 12.48 | 12.56 | 102,686 | +0.04(+0.35%) |
Aug 22, 2003 | 12.59 | 12.66 | 12.48 | 12.51 | 54,743 | -0.11(-0.84%) |
Aug 21, 2003 | 12.58 | 12.69 | 12.58 | 12.62 | 86,365 | +0.04(+0.28%) |
Aug 20, 2003 | 12.59 | 12.66 | 12.58 | 12.58 | 67,664 | -0.08(-0.63%) |
Aug 19, 2003 | 12.68 | 12.68 | 12.59 | 12.66 | 75,824 | -0.01(-0.09%) |
Aug 18, 2003 | 12.63 | 12.72 | 12.63 | 12.67 | 71,064 | +0.01(+0.07%) |
Aug 15, 2003 | 12.62 | 12.66 | 12.61 | 12.66 | 100,646 | +0.01(+0.05%) |
Aug 14, 2003 | 12.55 | 12.68 | 12.53 | 12.66 | 53,723 | +0.05(+0.37%) |
Aug 13, 2003 | 12.67 | 12.67 | 12.56 | 12.61 | 197,892 | -0.01(-0.09%) |
Aug 12, 2003 | 12.59 | 12.63 | 12.50 | 12.62 | 103,026 | +0.06(+0.52%) |
Aug 11, 2003 | 12.56 | 12.59 | 12.51 | 12.56 | 31,962 | +0.04(+0.28%) |
Aug 08, 2003 | 12.48 | 12.56 | 12.48 | 12.52 | 88,065 | +0.04(+0.35%) |
Aug 07, 2003 | 12.47 | 12.50 | 12.43 | 12.48 | 198,232 | +0.04(+0.31%) |
Aug 06, 2003 | 12.40 | 12.54 | 12.40 | 12.44 | 27,541 | +0.04(+0.33%) |
Aug 05, 2003 | 12.51 | 12.58 | 12.40 | 12.40 | 23,461 | -0.20(-1.61%) |
Aug 04, 2003 | 12.47 | 12.60 | 12.41 | 12.60 | 97,926 | +0.10(+0.78%) |
Aug 01, 2003 | 12.64 | 12.64 | 12.50 | 12.51 | 15,300 | -0.14(-1.07%) |
Jul 31, 2003 | 12.75 | 12.84 | 12.61 | 12.64 | 72,084 | -0.04(-0.28%) |
Jul 30, 2003 | 12.72 | 12.72 | 12.63 | 12.68 | 18,021 | -0.01(-0.05%) |
Jul 29, 2003 | 12.78 | 12.78 | 12.61 | 12.68 | 31,622 | -0.07(-0.58%) |
Jul 28, 2003 | 12.79 | 12.82 | 12.73 | 12.76 | 63,244 | -0.06(-0.46%) |
Jul 25, 2003 | 12.74 | 12.83 | 12.66 | 12.81 | 24,821 | +0.14(+1.09%) |
Jul 24, 2003 | 12.78 | 12.88 | 12.68 | 12.68 | 58,823 | -0.12(-0.92%) |
Jul 23, 2003 | 12.73 | 12.81 | 12.72 | 12.79 | 54,403 | +0.05(+0.42%) |
Jul 22, 2003 | 12.73 | 12.81 | 12.62 | 12.74 | 83,645 | +0.03(+0.23%) |
Jul 21, 2003 | 12.76 | 12.76 | 12.67 | 12.71 | 126,488 | -0.03(-0.23%) |
Jul 18, 2003 | 12.73 | 12.78 | 12.65 | 12.74 | 35,362 | +0.08(+0.63%) |
Jul 17, 2003 | 12.76 | 12.76 | 12.62 | 12.66 | 27,881 | -0.06(-0.46%) |
Jul 16, 2003 | 12.73 | 12.73 | 12.63 | 12.72 | 124,108 | -0.04(-0.35%) |
Jul 15, 2003 | 12.79 | 12.80 | 12.71 | 12.76 | 26,181 | -0.04(-0.28%) |
Jul 14, 2003 | 12.92 | 12.96 | 12.80 | 12.80 | 23,801 | -0.08(-0.62%) |
Jul 11, 2003 | 12.83 | 12.93 | 12.76 | 12.88 | 49,303 | +0.05(+0.37%) |
Jul 10, 2003 | 12.84 | 12.85 | 12.76 | 12.83 | 21,421 | -0.01(-0.05%) |
Jul 09, 2003 | 12.90 | 12.96 | 12.78 | 12.84 | 47,263 | -0.21(-1.58%) |
Jul 08, 2003 | 12.98 | 13.05 | 12.91 | 13.04 | 38,082 | +0.04(+0.32%) |
Jul 07, 2003 | 13.03 | 13.08 | 12.97 | 13.00 | 97,926 | +0.02(+0.16%) |
Jul 03, 2003 | 12.96 | 13.04 | 12.94 | 12.98 | 93,166 | -0.03(-0.25%) |
Jul 02, 2003 | 13.00 | 13.03 | 12.94 | 13.01 | 62,904 | +0.04(+0.32%) |
Jul 01, 2003 | 12.82 | 12.97 | 12.75 | 12.97 | 61,543 | +0.11(+0.82%) |
Jun 30, 2003 | 12.85 | 12.89 | 12.77 | 12.87 | 47,263 | +0.09(+0.69%) |
Jun 27, 2003 | 12.84 | 12.94 | 12.78 | 12.78 | 52,023 | -0.09(-0.71%) |
Jun 26, 2003 | 12.79 | 12.87 | 12.72 | 12.87 | 151,309 | +0.07(+0.53%) |
Jun 25, 2003 | 12.97 | 12.98 | 12.78 | 12.80 | 46,583 | -0.16(-1.27%) |
Jun 24, 2003 | 12.79 | 12.98 | 12.79 | 12.97 | 163,890 | +0.12(+0.94%) |
Jun 23, 2003 | 12.88 | 12.88 | 12.72 | 12.85 | 39,442 | -0.03(-0.25%) |
Jun 20, 2003 | 12.87 | 12.96 | 12.81 | 12.88 | 21,421 | -0.02(-0.18%) |
Jun 19, 2003 | 13.10 | 13.10 | 12.85 | 12.90 | 62,904 | -0.16(-1.19%) |
Jun 18, 2003 | 13.03 | 13.08 | 12.94 | 13.06 | 200,952 | +0.03(+0.23%) |
Jun 17, 2003 | 13.12 | 13.14 | 12.98 | 13.03 | 108,467 | -0.04(-0.31%) |
Jun 16, 2003 | 12.88 | 13.11 | 12.88 | 13.07 | 103,706 | +0.21(+1.67%) |
Jun 13, 2003 | 12.96 | 12.96 | 12.83 | 12.86 | 136,348 | -0.19(-1.44%) |
Jun 12, 2003 | 13.01 | 13.04 | 12.88 | 13.04 | 68,004 | +0.10(+0.77%) |
Jun 11, 2003 | 12.94 | 12.99 | 12.87 | 12.94 | 73,104 | +0.04(+0.34%) |
Jun 10, 2003 | 12.82 | 12.90 | 12.81 | 12.90 | 139,409 | +0.08(+0.60%) |
Jun 09, 2003 | 12.94 | 12.94 | 12.81 | 12.82 | 26,181 | -0.11(-0.82%) |
Jun 06, 2003 | 12.94 | 13.02 | 12.86 | 12.93 | 47,263 | -0.03(-0.25%) |
Jun 05, 2003 | 13.00 | 13.00 | 12.86 | 12.96 | 91,465 | -0.04(-0.27%) |
Jun 04, 2003 | 12.83 | 13.00 | 12.81 | 13.00 | 46,923 | +0.17(+1.33%) |
Jun 03, 2003 | 12.82 | 12.88 | 12.75 | 12.83 | 200,612 | +0.05(+0.41%) |
Jun 02, 2003 | 12.79 | 12.88 | 12.77 | 12.77 | 81,265 | -0.01(-0.11%) |
May 30, 2003 | 12.59 | 12.81 | 12.59 | 12.79 | 77,865 | +0.23(+1.83%) |
May 29, 2003 | 12.63 | 12.71 | 12.56 | 12.56 | 63,244 | -0.06(-0.47%) |
May 28, 2003 | 12.66 | 12.66 | 12.57 | 12.62 | 96,226 | +0.01(+0.07%) |
May 27, 2003 | 12.48 | 12.66 | 12.46 | 12.61 | 109,147 | +0.13(+1.06%) |
May 23, 2003 | 12.47 | 12.52 | 12.46 | 12.48 | 17,681 | +0.01(+0.05%) |
May 22, 2003 | 12.24 | 12.51 | 12.23 | 12.47 | 55,083 | +0.23(+1.90%) |
May 21, 2003 | 12.18 | 12.28 | 12.08 | 12.24 | 28,901 | +0.11(+0.92%) |
May 20, 2003 | 12.12 | 12.19 | 12.04 | 12.13 | 35,702 | +0.05(+0.39%) |
May 19, 2003 | 12.10 | 12.16 | 12.05 | 12.08 | 48,283 | -0.09(-0.73%) |
May 16, 2003 | 12.16 | 12.29 | 12.15 | 12.17 | 37,402 | -0.04(-0.31%) |
May 15, 2003 | 12.12 | 12.25 | 12.10 | 12.21 | 40,122 | +0.15(+1.22%) |
May 14, 2003 | 12.10 | 12.14 | 12.04 | 12.06 | 99,966 | +0.03(+0.24%) |
May 13, 2003 | 12.03 | 12.15 | 12.00 | 12.03 | 108,467 | +0.00(+0.00%) |
May 12, 2003 | 11.97 | 12.13 | 11.97 | 12.03 | 107,786 | +0.03(+0.27%) |
May 09, 2003 | 11.86 | 12.04 | 11.86 | 12.00 | 119,347 | +0.16(+1.34%) |
May 08, 2003 | 11.88 | 11.94 | 11.81 | 11.84 | 44,542 | -0.14(-1.20%) |
May 07, 2003 | 11.90 | 12.00 | 11.90 | 11.98 | 23,801 | +0.10(+0.87%) |
May 06, 2003 | 11.87 | 11.91 | 11.82 | 11.88 | 146,209 | +0.03(+0.25%) |
May 05, 2003 | 11.93 | 11.93 | 11.77 | 11.85 | 107,446 | +0.04(+0.35%) |
May 02, 2003 | 11.68 | 11.84 | 11.68 | 11.81 | 31,622 | +0.04(+0.33%) |
May 01, 2003 | 11.78 | 11.80 | 11.56 | 11.77 | 77,865 | +0.04(+0.30%) |
Apr 30, 2003 | 11.76 | 11.82 | 11.73 | 11.73 | 140,769 | -0.05(-0.42%) |
Apr 29, 2003 | 11.81 | 11.86 | 11.70 | 11.78 | 103,706 | +0.05(+0.43%) |
Apr 28, 2003 | 11.54 | 11.79 | 11.54 | 11.73 | 211,833 | +0.19(+1.66%) |
Apr 25, 2003 | 11.73 | 11.73 | 11.54 | 11.54 | 30,261 | -0.17(-1.46%) |
Apr 24, 2003 | 11.72 | 11.80 | 11.66 | 11.71 | 17,341 | -0.14(-1.17%) |
Apr 23, 2003 | 11.84 | 11.85 | 11.71 | 11.85 | 108,807 | +0.04(+0.37%) |
Apr 22, 2003 | 11.53 | 11.81 | 11.53 | 11.81 | 40,802 | +0.22(+1.90%) |
Apr 21, 2003 | 11.73 | 11.73 | 11.59 | 11.59 | 13,940 | -0.09(-0.78%) |
Apr 17, 2003 | 11.47 | 11.68 | 11.47 | 11.68 | 17,001 | +0.19(+1.69%) |
Apr 16, 2003 | 11.62 | 11.62 | 11.41 | 11.48 | 255,696 | -0.25(-2.13%) |
Apr 15, 2003 | 11.71 | 11.79 | 11.65 | 11.73 | 45,902 | +0.06(+0.48%) |
Apr 14, 2003 | 11.51 | 11.71 | 11.51 | 11.68 | 264,877 | +0.12(+1.07%) |
Apr 11, 2003 | 11.60 | 11.63 | 11.49 | 11.56 | 23,461 | +0.07(+0.59%) |
Apr 10, 2003 | 11.48 | 11.50 | 11.43 | 11.49 | 18,701 | +0.01(+0.05%) |
Apr 09, 2003 | 11.58 | 11.70 | 11.46 | 11.48 | 30,261 | -0.03(-0.23%) |
Apr 08, 2003 | 11.44 | 11.57 | 11.44 | 11.51 | 371,984 | +0.06(+0.57%) |
Apr 07, 2003 | 11.44 | 11.69 | 11.44 | 11.44 | 69,704 | +0.01(+0.05%) |
Apr 04, 2003 | 11.49 | 11.50 | 11.37 | 11.44 | 318,940 | +0.06(+0.54%) |
Apr 03, 2003 | 11.62 | 11.62 | 11.38 | 11.38 | 165,930 | -0.18(-1.53%) |
Apr 02, 2003 | 11.32 | 11.56 | 11.32 | 11.55 | 66,644 | +0.26(+2.29%) |
Apr 01, 2003 | 11.25 | 11.33 | 11.23 | 11.29 | 12,920 | +0.02(+0.16%) |
Mar 31, 2003 | 11.42 | 11.42 | 11.16 | 11.28 | 57,123 | -0.18(-1.57%) |
Mar 28, 2003 | 11.50 | 11.50 | 11.37 | 11.46 | 16,321 | -0.05(-0.41%) |
Mar 27, 2003 | 11.47 | 11.63 | 11.40 | 11.50 | 212,853 | -0.02(-0.20%) |
Mar 26, 2003 | 11.48 | 11.57 | 11.48 | 11.53 | 23,121 | -0.02(-0.20%) |
Mar 25, 2003 | 11.47 | 11.63 | 11.47 | 11.55 | 35,022 | +0.02(+0.18%) |
Mar 24, 2003 | 11.56 | 11.63 | 11.43 | 11.53 | 127,848 | -0.28(-2.37%) |
Mar 21, 2003 | 11.75 | 11.85 | 11.63 | 11.81 | 138,388 | +0.23(+2.01%) |
Mar 20, 2003 | 11.59 | 11.66 | 11.47 | 11.58 | 35,362 | -0.03(-0.25%) |
Mar 19, 2003 | 11.43 | 11.61 | 11.42 | 11.61 | 249,576 | +0.26(+2.25%) |
Mar 18, 2003 | 11.47 | 11.47 | 11.29 | 11.35 | 149,609 | -0.11(-0.97%) |
Mar 17, 2003 | 11.10 | 11.47 | 11.10 | 11.46 | 115,607 | +0.26(+2.31%) |
Mar 14, 2003 | 11.21 | 11.26 | 11.13 | 11.20 | 36,042 | +0.08(+0.71%) |
Mar 13, 2003 | 11.09 | 11.15 | 11.02 | 11.12 | 21,081 | +0.18(+1.64%) |
Mar 12, 2003 | 10.85 | 10.94 | 10.83 | 10.94 | 21,081 | +0.09(+0.84%) |
Mar 11, 2003 | 10.84 | 10.97 | 10.83 | 10.85 | 35,022 | +0.09(+0.79%) |
Mar 10, 2003 | 10.93 | 10.93 | 10.77 | 10.77 | 367,563 | -0.16(-1.51%) |
Mar 07, 2003 | 10.88 | 10.98 | 10.77 | 10.93 | 227,474 | -0.00(-0.03%) |
Mar 06, 2003 | 10.98 | 11.06 | 10.88 | 10.93 | 128,188 | -0.14(-1.27%) |
Mar 05, 2003 | 10.94 | 11.08 | 10.91 | 11.08 | 80,245 | +0.01(+0.08%) |
Mar 04, 2003 | 11.19 | 11.23 | 11.07 | 11.07 | 18,021 | -0.14(-1.26%) |
Mar 03, 2003 | 11.46 | 11.46 | 11.18 | 11.21 | 32,982 | -0.13(-1.17%) |
Feb 28, 2003 | 11.39 | 11.40 | 11.28 | 11.34 | 19,381 | +0.01(+0.10%) |
Feb 27, 2003 | 11.35 | 11.42 | 11.28 | 11.33 | 26,521 | +0.03(+0.23%) |
Feb 26, 2003 | 11.39 | 11.39 | 11.24 | 11.30 | 30,601 | -0.12(-1.03%) |
Feb 25, 2003 | 11.21 | 11.42 | 11.17 | 11.42 | 93,506 | +0.14(+1.25%) |
Feb 24, 2003 | 11.50 | 11.50 | 11.28 | 11.28 | 117,987 | -0.19(-1.67%) |
Feb 21, 2003 | 11.34 | 11.49 | 11.34 | 11.47 | 149,269 | +0.10(+0.88%) |
Feb 20, 2003 | 11.41 | 11.41 | 11.32 | 11.37 | 59,503 | -0.09(-0.74%) |
Feb 19, 2003 | 11.57 | 11.57 | 11.38 | 11.46 | 167,630 | -0.06(-0.49%) |
Feb 18, 2003 | 11.47 | 11.58 | 11.47 | 11.51 | 191,092 | +0.10(+0.88%) |
Feb 14, 2003 | 11.32 | 11.38 | 11.29 | 11.41 | 47,943 | +0.09(+0.78%) |
Feb 13, 2003 | 11.23 | 11.36 | 11.15 | 11.32 | 179,531 | +0.03(+0.26%) |
Feb 12, 2003 | 11.25 | 11.38 | 11.23 | 11.29 | 88,405 | +0.04(+0.34%) |
Feb 11, 2003 | 11.53 | 11.53 | 11.23 | 11.26 | 53,043 | -0.20(-1.75%) |
Feb 10, 2003 | 11.41 | 11.46 | 11.31 | 11.46 | 23,121 | +0.11(+0.93%) |
Feb 07, 2003 | 11.47 | 11.51 | 11.30 | 11.35 | 80,585 | -0.08(-0.67%) |
Feb 06, 2003 | 11.57 | 11.57 | 11.38 | 11.43 | 112,887 | -0.14(-1.20%) |
Feb 05, 2003 | 11.58 | 11.72 | 11.50 | 11.56 | 65,624 | -0.01(-0.10%) |
Feb 04, 2003 | 11.51 | 11.62 | 11.44 | 11.58 | 78,545 | -0.01(-0.10%) |
Feb 03, 2003 | 11.67 | 11.67 | 11.57 | 11.59 | 72,764 | +0.04(+0.33%) |
Jan 31, 2003 | 11.32 | 11.61 | 11.32 | 11.55 | 76,164 | +0.14(+1.21%) |
Jan 30, 2003 | 11.48 | 11.53 | 11.27 | 11.41 | 533,154 | -0.06(-0.54%) |
Jan 29, 2003 | 11.59 | 11.60 | 11.31 | 11.47 | 192,452 | -0.09(-0.79%) |
Jan 28, 2003 | 11.61 | 11.68 | 11.54 | 11.56 | 49,983 | +0.02(+0.18%) |
Jan 27, 2003 | 11.58 | 11.67 | 11.50 | 11.54 | 93,506 | -0.25(-2.09%) |
Jan 24, 2003 | 11.99 | 11.99 | 11.71 | 11.79 | 73,784 | -0.21(-1.74%) |
Jan 23, 2003 | 12.02 | 12.08 | 11.91 | 12.00 | 22,441 | -0.02(-0.15%) |
Jan 22, 2003 | 12.11 | 12.22 | 12.02 | 12.02 | 43,182 | -0.15(-1.23%) |
Jan 21, 2003 | 12.29 | 12.33 | 12.12 | 12.17 | 96,906 | -0.14(-1.15%) |
Jan 17, 2003 | 12.28 | 12.36 | 12.23 | 12.31 | 53,043 | +0.01(+0.05%) |
Jan 16, 2003 | 12.23 | 12.32 | 12.19 | 12.30 | 34,682 | +0.13(+1.04%) |
Jan 15, 2003 | 12.21 | 12.23 | 12.10 | 12.18 | 34,002 | -0.11(-0.91%) |
Jan 14, 2003 | 12.28 | 12.29 | 12.16 | 12.29 | 25,841 | +0.04(+0.31%) |
Jan 13, 2003 | 12.28 | 12.31 | 12.17 | 12.25 | 22,101 | +0.02(+0.17%) |
Jan 10, 2003 | 12.23 | 12.27 | 12.17 | 12.23 | 35,702 | -0.02(-0.19%) |
Jan 09, 2003 | 12.11 | 12.25 | 12.09 | 12.25 | 26,521 | +0.20(+1.68%) |
Jan 08, 2003 | 12.21 | 12.24 | 12.05 | 12.05 | 72,084 | -0.12(-1.01%) |
Jan 07, 2003 | 12.25 | 12.25 | 12.16 | 12.17 | 62,564 | -0.09(-0.74%) |
Jan 06, 2003 | 12.19 | 12.30 | 12.10 | 12.26 | 58,143 | +0.11(+0.92%) |
Jan 03, 2003 | 12.21 | 12.26 | 12.13 | 12.15 | 25,501 | -0.06(-0.51%) |
Jan 02, 2003 | 12.09 | 12.26 | 12.06 | 12.21 | 85,005 | +0.26(+2.16%) |
Dec 31, 2002 | 12.02 | 12.06 | 11.86 | 11.96 | 130,908 | -0.06(-0.54%) |
Dec 30, 2002 | 12.03 | 12.08 | 11.96 | 12.02 | 56,783 | +0.02(+0.17%) |
Dec 27, 2002 | 12.12 | 12.12 | 11.97 | 12.00 | 44,882 | -0.10(-0.85%) |
Dec 26, 2002 | 12.14 | 12.22 | 12.08 | 12.10 | 48,623 | +0.00(+0.02%) |
Dec 24, 2002 | 12.10 | 12.13 | 12.06 | 12.10 | 38,422 | -0.00(-0.02%) |
Dec 23, 2002 | 12.15 | 12.15 | 12.03 | 12.10 | 137,708 | +0.09(+0.71%) |
Dec 20, 2002 | 11.97 | 12.05 | 11.94 | 12.02 | 191,432 | +0.16(+1.31%) |
Dec 19, 2002 | 11.94 | 12.03 | 11.81 | 11.86 | 205,713 | -0.14(-1.18%) |
Dec 18, 2002 | 12.03 | 12.06 | 11.96 | 12.00 | 132,948 | -0.02(-0.17%) |
Dec 17, 2002 | 12.11 | 12.16 | 11.98 | 12.02 | 52,023 | -0.13(-1.06%) |
Dec 16, 2002 | 12.10 | 12.16 | 12.01 | 12.15 | 74,124 | +0.05(+0.44%) |
Dec 13, 2002 | 12.00 | 12.13 | 11.98 | 12.10 | 39,102 | -0.08(-0.68%) |
Dec 12, 2002 | 12.12 | 12.22 | 12.12 | 12.18 | 65,624 | -0.03(-0.22%) |
Dec 11, 2002 | 12.29 | 12.29 | 12.16 | 12.21 | 42,162 | -0.11(-0.88%) |
Dec 10, 2002 | 12.18 | 12.32 | 12.17 | 12.32 | 115,947 | +0.18(+1.48%) |
Dec 09, 2002 | 12.16 | 12.21 | 12.09 | 12.14 | 23,121 | -0.01(-0.07%) |
Dec 06, 2002 | 12.08 | 12.23 | 12.08 | 12.15 | 25,161 | +0.07(+0.58%) |
Dec 05, 2002 | 12.22 | 12.28 | 12.06 | 12.08 | 112,207 | -0.18(-1.49%) |
Dec 04, 2002 | 12.09 | 12.28 | 12.09 | 12.26 | 128,868 | +0.16(+1.36%) |
Dec 03, 2002 | 12.00 | 12.10 | 11.96 | 12.09 | 64,264 | +0.09(+0.78%) |