Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.77 | 11.84 | 11.67 | 11.67 | 10,900 | -0.13(-1.13%) |
Aug 28, 2003 | 11.73 | 11.87 | 11.59 | 11.80 | 22,400 | +0.11(+0.97%) |
Aug 27, 2003 | 11.80 | 11.80 | 11.67 | 11.69 | 10,200 | -0.11(-0.96%) |
Aug 26, 2003 | 11.83 | 12.00 | 11.67 | 11.80 | 18,600 | +0.14(+1.20%) |
Aug 25, 2003 | 11.93 | 11.93 | 11.57 | 11.66 | 20,500 | -0.35(-2.89%) |
Aug 22, 2003 | 12.43 | 12.49 | 11.93 | 12.01 | 39,100 | -0.26(-2.12%) |
Aug 21, 2003 | 12.23 | 12.39 | 12.18 | 12.27 | 16,700 | +0.20(+1.66%) |
Aug 20, 2003 | 12.29 | 12.29 | 11.92 | 12.07 | 19,700 | -0.09(-0.71%) |
Aug 19, 2003 | 12.10 | 12.23 | 11.80 | 12.15 | 15,600 | +0.17(+1.39%) |
Aug 18, 2003 | 11.79 | 12.33 | 11.79 | 11.99 | 30,200 | +0.19(+1.58%) |
Aug 15, 2003 | 11.73 | 12.00 | 11.73 | 11.80 | 4,300 | +0.07(+0.57%) |
Aug 14, 2003 | 11.33 | 11.75 | 11.07 | 11.73 | 14,100 | +0.40(+3.53%) |
Aug 13, 2003 | 11.17 | 11.53 | 11.17 | 11.33 | 15,600 | +0.13(+1.19%) |
Aug 12, 2003 | 10.73 | 11.43 | 10.72 | 11.20 | 23,700 | +0.54(+5.07%) |
Aug 11, 2003 | 10.58 | 10.67 | 10.27 | 10.66 | 25,500 | +0.01(+0.12%) |
Aug 08, 2003 | 10.55 | 10.79 | 10.47 | 10.65 | 6,200 | +0.03(+0.25%) |
Aug 07, 2003 | 10.74 | 10.79 | 10.45 | 10.62 | 17,700 | -0.17(-1.55%) |
Aug 06, 2003 | 10.80 | 10.99 | 10.57 | 10.79 | 14,600 | -0.07(-0.61%) |
Aug 05, 2003 | 11.67 | 11.67 | 10.79 | 10.85 | 25,300 | -0.75(-6.44%) |
Aug 04, 2003 | 12.42 | 12.43 | 11.57 | 11.60 | 28,400 | -0.78(-6.30%) |
Aug 01, 2003 | 12.47 | 12.47 | 12.20 | 12.38 | 30,200 | -0.09(-0.70%) |
Jul 31, 2003 | 11.81 | 12.53 | 11.53 | 12.47 | 53,100 | +0.72(+6.13%) |
Jul 30, 2003 | 11.22 | 11.80 | 11.13 | 11.75 | 49,400 | +0.46(+4.08%) |
Jul 29, 2003 | 10.58 | 11.43 | 10.50 | 11.29 | 27,500 | +0.77(+7.36%) |
Jul 28, 2003 | 10.27 | 10.67 | 10.20 | 10.51 | 51,800 | +0.71(+7.28%) |
Jul 25, 2003 | 9.833 | 9.927 | 9.700 | 9.800 | 24,800 | +0.00(+0.00%) |
Jul 24, 2003 | 9.967 | 10.18 | 9.800 | 9.800 | 25,300 | -0.10(-1.01%) |
Jul 23, 2003 | 9.700 | 9.973 | 9.660 | 9.900 | 32,400 | +0.20(+2.06%) |
Jul 22, 2003 | 9.500 | 9.700 | 9.400 | 9.700 | 23,300 | +0.20(+2.11%) |
Jul 21, 2003 | 9.600 | 9.767 | 9.487 | 9.500 | 31,900 | -0.03(-0.35%) |
Jul 18, 2003 | 9.353 | 9.533 | 9.333 | 9.533 | 9,500 | +0.07(+0.70%) |
Jul 17, 2003 | 9.600 | 9.707 | 9.467 | 9.467 | 35,900 | -0.13(-1.39%) |
Jul 16, 2003 | 9.560 | 9.767 | 9.560 | 9.600 | 25,900 | +0.04(+0.42%) |
Jul 15, 2003 | 9.527 | 9.593 | 9.280 | 9.560 | 28,000 | +0.03(+0.28%) |
Jul 14, 2003 | 9.600 | 9.667 | 9.507 | 9.533 | 19,100 | +0.00(+0.00%) |
Jul 11, 2003 | 9.433 | 9.533 | 9.400 | 9.533 | 5,900 | +0.06(+0.63%) |
Jul 10, 2003 | 9.667 | 9.720 | 9.420 | 9.473 | 23,000 | -0.25(-2.54%) |
Jul 09, 2003 | 9.233 | 9.720 | 9.227 | 9.720 | 20,600 | +0.59(+6.42%) |
Jul 08, 2003 | 9.020 | 9.227 | 8.913 | 9.133 | 12,900 | +0.11(+1.26%) |
Jul 07, 2003 | 9.167 | 9.267 | 8.933 | 9.020 | 21,300 | -0.01(-0.07%) |
Jul 03, 2003 | 9.100 | 9.100 | 9.027 | 9.027 | 17,700 | -0.06(-0.66%) |
Jul 02, 2003 | 8.947 | 9.267 | 8.940 | 9.087 | 31,100 | +0.16(+1.79%) |
Jul 01, 2003 | 9.333 | 9.453 | 8.927 | 8.927 | 13,400 | -0.17(-1.90%) |
Jun 30, 2003 | 9.567 | 9.593 | 9.080 | 9.100 | 18,100 | -0.43(-4.55%) |
Jun 27, 2003 | 9.167 | 9.613 | 9.127 | 9.533 | 38,100 | +0.35(+3.77%) |
Jun 26, 2003 | 8.767 | 9.220 | 8.700 | 9.187 | 20,400 | +0.42(+4.79%) |
Jun 25, 2003 | 8.800 | 8.893 | 8.733 | 8.767 | 20,900 | -0.02(-0.23%) |
Jun 24, 2003 | 8.800 | 8.813 | 8.733 | 8.787 | 39,500 | +0.02(+0.23%) |
Jun 23, 2003 | 9.633 | 9.633 | 8.767 | 8.767 | 28,000 | -0.81(-8.49%) |
Jun 20, 2003 | 9.933 | 9.967 | 9.560 | 9.580 | 17,200 | -0.35(-3.56%) |
Jun 19, 2003 | 10.10 | 10.11 | 9.813 | 9.933 | 16,500 | -0.09(-0.93%) |
Jun 18, 2003 | 9.307 | 10.03 | 9.307 | 10.03 | 24,800 | +0.65(+6.97%) |
Jun 17, 2003 | 9.300 | 9.393 | 9.200 | 9.373 | 17,400 | +0.05(+0.50%) |
Jun 16, 2003 | 9.347 | 9.347 | 9.273 | 9.327 | 21,600 | -0.04(-0.43%) |
Jun 13, 2003 | 9.780 | 9.780 | 9.367 | 9.367 | 8,500 | -0.41(-4.23%) |
Jun 12, 2003 | 9.300 | 9.780 | 9.273 | 9.780 | 36,800 | +0.41(+4.41%) |
Jun 11, 2003 | 9.367 | 9.367 | 9.333 | 9.367 | 31,500 | +0.03(+0.36%) |
Jun 10, 2003 | 9.313 | 9.367 | 9.300 | 9.333 | 12,900 | +0.06(+0.65%) |
Jun 09, 2003 | 9.567 | 9.567 | 9.267 | 9.273 | 10,400 | -0.29(-3.07%) |
Jun 06, 2003 | 9.367 | 9.633 | 9.340 | 9.567 | 30,500 | +0.27(+2.87%) |
Jun 05, 2003 | 9.267 | 9.307 | 9.200 | 9.300 | 5,100 | +0.03(+0.36%) |
Jun 04, 2003 | 9.347 | 9.467 | 9.233 | 9.267 | 40,300 | -0.05(-0.50%) |
Jun 03, 2003 | 9.340 | 9.360 | 9.233 | 9.313 | 18,200 | -0.02(-0.21%) |
Jun 02, 2003 | 9.033 | 9.393 | 9.033 | 9.333 | 25,100 | +0.33(+3.70%) |
May 30, 2003 | 9.400 | 9.433 | 8.960 | 9.000 | 17,500 | -0.37(-3.91%) |
May 29, 2003 | 9.400 | 9.513 | 9.300 | 9.367 | 11,000 | +0.03(+0.36%) |
May 28, 2003 | 9.133 | 9.513 | 9.120 | 9.333 | 23,200 | +0.24(+2.64%) |
May 27, 2003 | 8.793 | 9.153 | 8.793 | 9.093 | 7,900 | +0.37(+4.20%) |
May 23, 2003 | 8.733 | 8.867 | 8.727 | 8.727 | 7,100 | +0.03(+0.31%) |
May 22, 2003 | 8.533 | 8.700 | 8.533 | 8.700 | 8,900 | +0.17(+1.95%) |
May 21, 2003 | 8.513 | 8.547 | 8.400 | 8.533 | 14,100 | -0.05(-0.54%) |
May 20, 2003 | 8.647 | 8.647 | 8.480 | 8.580 | 6,500 | -0.09(-1.08%) |
May 19, 2003 | 8.333 | 8.720 | 8.073 | 8.673 | 27,800 | +0.37(+4.50%) |
May 16, 2003 | 8.753 | 8.987 | 8.300 | 8.300 | 214,700 | -0.48(-5.47%) |
May 15, 2003 | 9.000 | 9.207 | 8.780 | 8.780 | 18,400 | -0.19(-2.08%) |
May 14, 2003 | 8.300 | 9.193 | 8.300 | 8.967 | 15,300 | +0.63(+7.51%) |
May 13, 2003 | 8.633 | 8.733 | 8.333 | 8.340 | 22,400 | -0.25(-2.95%) |
May 12, 2003 | 8.700 | 8.733 | 8.567 | 8.593 | 55,800 | -0.13(-1.53%) |
May 09, 2003 | 8.760 | 8.800 | 8.693 | 8.727 | 11,700 | +0.03(+0.31%) |
May 08, 2003 | 8.933 | 8.953 | 8.700 | 8.700 | 17,500 | -0.26(-2.90%) |
May 07, 2003 | 9.333 | 9.353 | 8.953 | 8.960 | 24,200 | -0.40(-4.27%) |
May 06, 2003 | 9.413 | 9.413 | 9.300 | 9.360 | 9,700 | -0.09(-0.92%) |
May 05, 2003 | 9.433 | 9.460 | 9.373 | 9.447 | 6,500 | +0.08(+0.85%) |
May 02, 2003 | 9.133 | 9.400 | 9.133 | 9.367 | 9,300 | +0.26(+2.86%) |
May 01, 2003 | 9.020 | 9.140 | 9.020 | 9.107 | 13,400 | +0.29(+3.25%) |
Apr 30, 2003 | 8.480 | 8.907 | 8.480 | 8.820 | 9,700 | +0.33(+3.85%) |
Apr 29, 2003 | 8.600 | 8.613 | 8.493 | 8.493 | 14,700 | -0.14(-1.62%) |
Apr 28, 2003 | 8.287 | 8.667 | 8.260 | 8.633 | 10,100 | +0.39(+4.77%) |
Apr 25, 2003 | 8.333 | 8.400 | 8.227 | 8.240 | 5,800 | -0.06(-0.72%) |
Apr 24, 2003 | 8.400 | 8.433 | 8.300 | 8.300 | 19,000 | -0.11(-1.35%) |
Apr 23, 2003 | 8.460 | 8.553 | 8.367 | 8.413 | 16,400 | -0.05(-0.55%) |
Apr 22, 2003 | 8.333 | 8.600 | 8.320 | 8.460 | 24,900 | +0.09(+1.12%) |
Apr 21, 2003 | 8.367 | 8.467 | 8.233 | 8.367 | 6,200 | +0.03(+0.40%) |
Apr 17, 2003 | 8.167 | 8.333 | 8.167 | 8.333 | 20,600 | +0.21(+2.63%) |
Apr 16, 2003 | 8.200 | 8.200 | 8.000 | 8.120 | 22,400 | -0.05(-0.65%) |
Apr 15, 2003 | 8.033 | 8.200 | 8.033 | 8.173 | 18,300 | +0.11(+1.32%) |
Apr 14, 2003 | 8.067 | 8.067 | 8.013 | 8.067 | 10,900 | +0.03(+0.42%) |
Apr 11, 2003 | 8.353 | 8.353 | 8.033 | 8.033 | 6,300 | -0.29(-3.45%) |
Apr 10, 2003 | 8.267 | 8.360 | 8.267 | 8.320 | 8,300 | +0.09(+1.05%) |
Apr 09, 2003 | 8.233 | 8.433 | 8.227 | 8.233 | 17,300 | +0.03(+0.41%) |
Apr 08, 2003 | 8.267 | 8.267 | 8.160 | 8.200 | 6,400 | -0.11(-1.28%) |
Apr 07, 2003 | 7.733 | 8.333 | 7.733 | 8.307 | 20,600 | +0.63(+8.25%) |
Apr 04, 2003 | 7.867 | 7.867 | 7.673 | 7.673 | 5,900 | -0.16(-2.04%) |
Apr 03, 2003 | 7.547 | 7.873 | 7.547 | 7.833 | 30,400 | +0.32(+4.26%) |
Apr 02, 2003 | 7.233 | 7.620 | 7.233 | 7.513 | 16,500 | +0.28(+3.87%) |
Apr 01, 2003 | 6.827 | 7.267 | 6.827 | 7.233 | 19,400 | +0.39(+5.75%) |
Mar 31, 2003 | 6.947 | 6.967 | 6.813 | 6.840 | 19,200 | -0.13(-1.82%) |
Mar 28, 2003 | 7.033 | 7.033 | 6.900 | 6.967 | 7,600 | -0.07(-0.95%) |
Mar 27, 2003 | 7.180 | 7.220 | 7.033 | 7.033 | 11,000 | -0.14(-1.95%) |
Mar 26, 2003 | 6.600 | 7.300 | 6.600 | 7.173 | 2,190,000 | +0.57(+8.69%) |
Mar 25, 2003 | 7.000 | 7.233 | 6.467 | 6.600 | 20,500 | -0.37(-5.26%) |
Mar 24, 2003 | 7.253 | 7.320 | 6.967 | 6.967 | 17,700 | -0.27(-3.69%) |
Mar 21, 2003 | 6.967 | 7.587 | 6.967 | 7.233 | 45,100 | +0.27(+3.93%) |
Mar 20, 2003 | 6.633 | 6.960 | 6.567 | 6.960 | 22,300 | +0.30(+4.50%) |
Mar 19, 2003 | 6.333 | 7.013 | 6.327 | 6.660 | 27,600 | +0.34(+5.38%) |
Mar 18, 2003 | 6.267 | 6.360 | 6.260 | 6.320 | 27,200 | -0.11(-1.76%) |
Mar 17, 2003 | 6.587 | 6.587 | 6.433 | 6.433 | 26,600 | -0.15(-2.33%) |
Mar 14, 2003 | 6.687 | 6.847 | 6.567 | 6.587 | 19,900 | -0.11(-1.69%) |
Mar 13, 2003 | 6.767 | 6.860 | 6.667 | 6.700 | 11,700 | -0.10(-1.47%) |
Mar 12, 2003 | 6.967 | 6.993 | 6.800 | 6.800 | 12,300 | -0.20(-2.86%) |
Mar 11, 2003 | 7.000 | 7.000 | 6.860 | 7.000 | 10,900 | -0.07(-0.94%) |
Mar 10, 2003 | 7.227 | 7.227 | 7.000 | 7.067 | 9,600 | -0.15(-2.03%) |
Mar 07, 2003 | 7.267 | 7.267 | 7.200 | 7.213 | 7,100 | -0.09(-1.19%) |
Mar 06, 2003 | 7.387 | 7.400 | 7.300 | 7.300 | 10,600 | -0.09(-1.17%) |
Mar 05, 2003 | 7.520 | 7.533 | 7.367 | 7.387 | 12,800 | -0.11(-1.51%) |
Mar 04, 2003 | 7.467 | 7.540 | 7.367 | 7.500 | 11,000 | +0.07(+0.90%) |
Mar 03, 2003 | 7.647 | 7.700 | 7.420 | 7.433 | 6,800 | -0.17(-2.19%) |
Feb 28, 2003 | 7.700 | 7.700 | 7.600 | 7.600 | 10,200 | -0.07(-0.87%) |
Feb 27, 2003 | 7.667 | 7.833 | 7.600 | 7.667 | 5,100 | -0.03(-0.43%) |
Feb 26, 2003 | 7.800 | 7.800 | 7.667 | 7.700 | 10,800 | -0.09(-1.11%) |
Feb 25, 2003 | 7.967 | 8.007 | 7.600 | 7.787 | 17,600 | -0.21(-2.67%) |
Feb 24, 2003 | 8.753 | 8.787 | 8.000 | 8.000 | 27,100 | -0.80(-9.09%) |
Feb 21, 2003 | 8.707 | 8.853 | 8.467 | 8.800 | 8,400 | +0.09(+0.99%) |
Feb 20, 2003 | 8.500 | 8.913 | 8.413 | 8.713 | 9,900 | +0.18(+2.11%) |
Feb 19, 2003 | 8.567 | 8.580 | 8.400 | 8.533 | 14,100 | -0.07(-0.78%) |
Feb 18, 2003 | 8.400 | 8.600 | 8.373 | 8.600 | 16,400 | +0.25(+3.04%) |
Feb 14, 2003 | 8.473 | 8.733 | 8.300 | 8.347 | 12,400 | -0.11(-1.26%) |
Feb 13, 2003 | 8.267 | 8.500 | 8.267 | 8.453 | 8,600 | +0.18(+2.18%) |
Feb 12, 2003 | 8.440 | 8.467 | 8.240 | 8.273 | 12,100 | -0.16(-1.90%) |
Feb 11, 2003 | 8.967 | 8.967 | 8.433 | 8.433 | 8,900 | -0.50(-5.60%) |
Feb 10, 2003 | 8.873 | 8.933 | 8.767 | 8.933 | 3,300 | +0.00(+0.00%) |
Feb 07, 2003 | 9.280 | 9.320 | 8.933 | 8.933 | 7,500 | -0.34(-3.67%) |
Feb 06, 2003 | 9.340 | 9.400 | 9.200 | 9.273 | 7,200 | -0.06(-0.64%) |
Feb 05, 2003 | 9.367 | 9.367 | 9.200 | 9.333 | 23,600 | -0.03(-0.36%) |
Feb 04, 2003 | 9.107 | 9.433 | 8.973 | 9.367 | 47,700 | +0.27(+2.93%) |
Feb 03, 2003 | 9.200 | 9.600 | 8.853 | 9.100 | 58,800 | -0.10(-1.09%) |
Jan 31, 2003 | 9.200 | 9.260 | 9.120 | 9.200 | 17,700 | +0.03(+0.36%) |
Jan 30, 2003 | 9.533 | 9.753 | 9.160 | 9.167 | 17,300 | -0.37(-3.85%) |
Jan 29, 2003 | 9.500 | 9.567 | 9.367 | 9.533 | 10,200 | +0.00(+0.00%) |
Jan 28, 2003 | 9.867 | 9.867 | 9.500 | 9.533 | 22,500 | -0.37(-3.70%) |
Jan 27, 2003 | 9.913 | 9.987 | 9.840 | 9.900 | 11,900 | -0.02(-0.20%) |
Jan 24, 2003 | 10.25 | 10.25 | 9.913 | 9.920 | 11,100 | -0.35(-3.38%) |
Jan 23, 2003 | 10.43 | 10.48 | 10.13 | 10.27 | 16,500 | -0.17(-1.66%) |
Jan 22, 2003 | 10.71 | 10.71 | 10.40 | 10.44 | 10,300 | -0.30(-2.79%) |
Jan 21, 2003 | 11.09 | 11.09 | 10.73 | 10.74 | 11,000 | -0.40(-3.59%) |
Jan 17, 2003 | 11.45 | 11.45 | 11.07 | 11.14 | 7,500 | -0.26(-2.28%) |
Jan 16, 2003 | 11.33 | 11.81 | 11.33 | 11.40 | 10,600 | +0.00(+0.00%) |
Jan 15, 2003 | 11.78 | 11.78 | 11.10 | 11.40 | 10,200 | -0.31(-2.67%) |
Jan 14, 2003 | 11.57 | 11.71 | 11.54 | 11.71 | 12,500 | +0.21(+1.85%) |
Jan 13, 2003 | 11.33 | 11.50 | 10.98 | 11.50 | 14,100 | +0.17(+1.47%) |
Jan 10, 2003 | 11.24 | 11.55 | 11.10 | 11.33 | 10,200 | +0.09(+0.83%) |
Jan 09, 2003 | 11.01 | 11.27 | 11.01 | 11.24 | 19,600 | +0.19(+1.75%) |
Jan 08, 2003 | 11.29 | 11.29 | 11.00 | 11.05 | 14,900 | -0.22(-1.95%) |
Jan 07, 2003 | 11.30 | 11.33 | 10.93 | 11.27 | 13,700 | -0.03(-0.29%) |
Jan 06, 2003 | 10.99 | 11.32 | 10.93 | 11.30 | 10,900 | +0.33(+3.04%) |
Jan 03, 2003 | 11.43 | 11.43 | 10.97 | 10.97 | 13,300 | -0.50(-4.36%) |
Jan 02, 2003 | 11.40 | 11.50 | 11.33 | 11.47 | 7,900 | +0.07(+0.59%) |
Dec 31, 2002 | 10.90 | 11.80 | 10.80 | 11.40 | 23,400 | +0.40(+3.64%) |
Dec 30, 2002 | 11.73 | 11.73 | 11.00 | 11.00 | 24,400 | -0.63(-5.44%) |
Dec 27, 2002 | 12.27 | 12.29 | 11.63 | 11.63 | 27,400 | -0.70(-5.68%) |
Dec 26, 2002 | 12.47 | 12.47 | 12.20 | 12.33 | 21,000 | -0.07(-0.54%) |
Dec 24, 2002 | 11.77 | 12.61 | 11.77 | 12.40 | 15,000 | +0.65(+5.56%) |
Dec 23, 2002 | 11.07 | 11.83 | 11.07 | 11.75 | 25,300 | +1.15(+10.82%) |
Dec 20, 2002 | 10.71 | 10.71 | 10.37 | 10.60 | 23,700 | -0.05(-0.44%) |
Dec 19, 2002 | 10.73 | 10.73 | 10.53 | 10.65 | 37,100 | -0.03(-0.31%) |
Dec 18, 2002 | 11.21 | 11.67 | 10.60 | 10.68 | 32,400 | -0.46(-4.13%) |
Dec 17, 2002 | 11.07 | 11.20 | 11.01 | 11.14 | 16,800 | +0.14(+1.27%) |
Dec 16, 2002 | 10.47 | 11.05 | 10.47 | 11.00 | 19,900 | +0.60(+5.77%) |
Dec 13, 2002 | 10.73 | 10.73 | 10.40 | 10.40 | 10,500 | -0.30(-2.80%) |
Dec 12, 2002 | 10.60 | 10.77 | 10.51 | 10.70 | 13,600 | +0.17(+1.58%) |
Dec 11, 2002 | 10.87 | 10.97 | 10.53 | 10.53 | 17,400 | -0.33(-3.01%) |
Dec 10, 2002 | 10.87 | 11.00 | 10.80 | 10.86 | 20,400 | +0.06(+0.56%) |
Dec 09, 2002 | 11.13 | 11.19 | 10.80 | 10.80 | 8,400 | -0.25(-2.23%) |
Dec 06, 2002 | 11.17 | 11.17 | 10.97 | 11.05 | 13,900 | -0.05(-0.48%) |
Dec 05, 2002 | 11.41 | 11.41 | 10.93 | 11.10 | 9,300 | -0.30(-2.63%) |
Dec 04, 2002 | 11.27 | 11.45 | 11.24 | 11.40 | 10,500 | +0.07(+0.59%) |
Dec 03, 2002 | 11.61 | 11.63 | 11.33 | 11.33 | 15,000 | -0.30(-2.58%) |
Dec 02, 2002 | 11.57 | 11.99 | 11.57 | 11.63 | 17,300 | +0.03(+0.29%) |
Nov 29, 2002 | 11.60 | 11.83 | 11.60 | 11.60 | 18,400 | -0.03(-0.29%) |
Nov 27, 2002 | 11.27 | 11.67 | 11.27 | 11.63 | 9,800 | +0.36(+3.19%) |
Nov 26, 2002 | 11.13 | 11.27 | 11.13 | 11.27 | 8,400 | +0.16(+1.44%) |
Nov 25, 2002 | 10.58 | 11.11 | 10.47 | 11.11 | 12,400 | +0.47(+4.38%) |
Nov 22, 2002 | 10.75 | 10.75 | 10.41 | 10.65 | 10,200 | -0.10(-0.93%) |
Nov 21, 2002 | 10.17 | 10.75 | 10.15 | 10.75 | 9,300 | +0.62(+6.12%) |
Nov 20, 2002 | 10.17 | 10.25 | 9.967 | 10.13 | 39,100 | -0.11(-1.04%) |
Nov 19, 2002 | 10.40 | 10.57 | 10.23 | 10.23 | 7,400 | -0.17(-1.60%) |
Nov 18, 2002 | 10.39 | 10.71 | 10.30 | 10.40 | 49,500 | +0.11(+1.04%) |
Nov 15, 2002 | 10.53 | 10.73 | 10.29 | 10.29 | 12,400 | -0.17(-1.66%) |
Nov 14, 2002 | 9.460 | 10.47 | 9.460 | 10.47 | 26,200 | +1.03(+10.95%) |
Nov 13, 2002 | 9.100 | 9.467 | 8.833 | 9.433 | 47,100 | +0.29(+3.13%) |
Nov 12, 2002 | 9.200 | 9.333 | 9.133 | 9.147 | 10,600 | +0.01(+0.15%) |
Nov 11, 2002 | 9.573 | 9.573 | 9.133 | 9.133 | 14,500 | -0.43(-4.53%) |
Nov 08, 2002 | 9.600 | 9.773 | 9.440 | 9.567 | 26,800 | +0.00(+0.00%) |
Nov 07, 2002 | 9.867 | 9.867 | 9.533 | 9.567 | 13,600 | -0.23(-2.38%) |
Nov 06, 2002 | 9.233 | 9.800 | 9.233 | 9.800 | 16,500 | +0.60(+6.52%) |
Nov 05, 2002 | 8.907 | 9.200 | 8.907 | 9.200 | 14,600 | +0.29(+3.29%) |
Nov 04, 2002 | 9.033 | 9.033 | 8.767 | 8.907 | 23,800 | -0.06(-0.67%) |
Nov 01, 2002 | 8.920 | 9.000 | 8.867 | 8.967 | 25,600 | +0.07(+0.75%) |
Oct 31, 2002 | 8.880 | 8.920 | 8.867 | 8.900 | 11,200 | +0.01(+0.15%) |
Oct 30, 2002 | 9.093 | 9.113 | 8.800 | 8.887 | 31,400 | -0.21(-2.34%) |
Oct 29, 2002 | 9.300 | 9.300 | 8.947 | 9.100 | 14,000 | -0.23(-2.50%) |
Oct 28, 2002 | 9.367 | 9.653 | 9.167 | 9.333 | 16,700 | +0.00(+0.00%) |
Oct 25, 2002 | 9.233 | 9.367 | 9.233 | 9.333 | 12,500 | -0.07(-0.71%) |
Oct 24, 2002 | 9.433 | 9.467 | 9.333 | 9.400 | 21,400 | +0.00(+0.00%) |
Oct 23, 2002 | 9.373 | 9.400 | 9.300 | 9.400 | 6,000 | +0.00(+0.00%) |
Oct 22, 2002 | 9.333 | 9.467 | 9.333 | 9.400 | 17,700 | +0.13(+1.44%) |
Oct 21, 2002 | 8.667 | 9.267 | 8.620 | 9.267 | 32,600 | +0.48(+5.46%) |
Oct 18, 2002 | 8.667 | 8.867 | 8.620 | 8.787 | 37,500 | +0.12(+1.38%) |
Oct 17, 2002 | 8.667 | 8.667 | 8.600 | 8.667 | 41,700 | +0.05(+0.62%) |
Oct 16, 2002 | 8.667 | 8.673 | 8.600 | 8.613 | 98,500 | -0.05(-0.62%) |
Oct 15, 2002 | 8.600 | 8.733 | 8.600 | 8.667 | 40,600 | +0.03(+0.31%) |
Oct 14, 2002 | 8.653 | 8.660 | 8.600 | 8.640 | 2,700 | -0.03(-0.31%) |
Oct 11, 2002 | 8.733 | 8.760 | 8.433 | 8.667 | 33,600 | -0.03(-0.38%) |
Oct 10, 2002 | 8.767 | 8.773 | 8.667 | 8.700 | 34,700 | -0.10(-1.14%) |
Oct 09, 2002 | 9.267 | 9.267 | 8.733 | 8.800 | 28,300 | -0.42(-4.56%) |
Oct 08, 2002 | 9.240 | 9.287 | 9.173 | 9.220 | 42,100 | -0.05(-0.50%) |
Oct 07, 2002 | 9.333 | 9.380 | 9.267 | 9.267 | 20,200 | -0.07(-0.71%) |
Oct 04, 2002 | 10.00 | 10.00 | 9.333 | 9.333 | 12,900 | -0.73(-7.29%) |
Oct 03, 2002 | 10.07 | 10.23 | 10.07 | 10.07 | 6,300 | +0.03(+0.27%) |
Oct 02, 2002 | 10.27 | 10.27 | 10.00 | 10.04 | 9,100 | -0.23(-2.21%) |
Oct 01, 2002 | 10.04 | 10.33 | 10.04 | 10.27 | 19,700 | +0.17(+1.65%) |
Sep 30, 2002 | 10.07 | 10.10 | 9.887 | 10.10 | 22,400 | -0.13(-1.30%) |
Sep 27, 2002 | 10.53 | 10.53 | 10.20 | 10.23 | 14,200 | -0.27(-2.54%) |
Sep 26, 2002 | 10.51 | 10.59 | 10.31 | 10.50 | 24,900 | +0.03(+0.32%) |
Sep 25, 2002 | 10.14 | 10.48 | 10.14 | 10.47 | 12,100 | +0.32(+3.15%) |
Sep 24, 2002 | 10.23 | 10.27 | 10.04 | 10.15 | 28,200 | -0.12(-1.17%) |
Sep 23, 2002 | 10.73 | 10.73 | 10.27 | 10.27 | 13,500 | -0.40(-3.75%) |
Sep 20, 2002 | 10.77 | 10.77 | 10.60 | 10.67 | 21,600 | -0.05(-0.50%) |
Sep 19, 2002 | 11.07 | 11.12 | 10.72 | 10.72 | 16,300 | -0.31(-2.84%) |
Sep 18, 2002 | 11.03 | 11.21 | 11.02 | 11.03 | 14,900 | -0.03(-0.30%) |
Sep 17, 2002 | 11.13 | 11.20 | 11.07 | 11.07 | 6,700 | -0.10(-0.90%) |
Sep 16, 2002 | 11.25 | 11.44 | 11.17 | 11.17 | 14,000 | -0.14(-1.24%) |
Sep 13, 2002 | 11.20 | 11.37 | 11.20 | 11.31 | 37,700 | +0.11(+0.95%) |
Sep 12, 2002 | 11.57 | 11.57 | 11.14 | 11.20 | 9,600 | -0.35(-3.06%) |
Sep 11, 2002 | 11.73 | 11.75 | 11.43 | 11.55 | 5,800 | -0.08(-0.69%) |
Sep 10, 2002 | 11.21 | 11.68 | 11.21 | 11.63 | 17,100 | +0.43(+3.81%) |
Sep 09, 2002 | 11.57 | 11.57 | 10.87 | 11.21 | 53,800 | -0.45(-3.89%) |
Sep 06, 2002 | 11.50 | 11.75 | 11.20 | 11.66 | 12,600 | +0.12(+1.04%) |
Sep 05, 2002 | 11.70 | 11.90 | 11.47 | 11.54 | 32,700 | -0.16(-1.37%) |
Sep 04, 2002 | 10.87 | 11.70 | 10.87 | 11.70 | 29,000 | +0.85(+7.87%) |