Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.95 | 21.95 | 21.52 | 21.61 | 301,200 | -0.12(-0.55%) |
Oct 30, 2003 | 22.24 | 22.24 | 21.51 | 21.73 | 189,000 | -0.37(-1.67%) |
Oct 29, 2003 | 22.10 | 22.37 | 21.70 | 22.10 | 205,300 | -0.10(-0.45%) |
Oct 28, 2003 | 21.27 | 22.17 | 21.27 | 22.20 | 259,900 | +0.98(+4.62%) |
Oct 27, 2003 | 21.05 | 21.40 | 20.83 | 21.22 | 188,600 | +0.24(+1.14%) |
Oct 24, 2003 | 21.15 | 21.16 | 20.66 | 20.98 | 168,500 | -0.19(-0.90%) |
Oct 23, 2003 | 21.24 | 21.55 | 20.82 | 21.17 | 731,700 | -0.25(-1.17%) |
Oct 22, 2003 | 22.05 | 22.14 | 21.42 | 21.42 | 365,700 | -0.76(-3.43%) |
Oct 21, 2003 | 22.00 | 22.21 | 21.92 | 22.18 | 235,700 | +0.18(+0.82%) |
Oct 20, 2003 | 21.95 | 22.09 | 21.91 | 22.00 | 203,500 | +0.05(+0.23%) |
Oct 17, 2003 | 23.00 | 23.02 | 21.65 | 21.95 | 311,100 | -0.83(-3.64%) |
Oct 16, 2003 | 22.35 | 22.77 | 22.35 | 22.78 | 155,300 | +0.26(+1.15%) |
Oct 15, 2003 | 22.95 | 23.25 | 22.48 | 22.52 | 198,100 | -0.18(-0.79%) |
Oct 14, 2003 | 23.10 | 23.10 | 22.68 | 22.70 | 194,800 | -0.48(-2.07%) |
Oct 13, 2003 | 22.10 | 23.10 | 22.23 | 23.18 | 227,300 | +1.08(+4.89%) |
Oct 10, 2003 | 22.40 | 22.40 | 21.74 | 22.10 | 197,400 | -0.28(-1.25%) |
Oct 09, 2003 | 22.42 | 22.85 | 22.24 | 22.38 | 218,000 | +0.08(+0.36%) |
Oct 08, 2003 | 22.70 | 22.70 | 22.42 | 22.30 | 232,000 | -0.42(-1.85%) |
Oct 07, 2003 | 22.75 | 22.81 | 22.45 | 22.72 | 267,400 | -0.28(-1.22%) |
Oct 06, 2003 | 23.11 | 23.19 | 22.87 | 23.00 | 270,200 | +0.29(+1.28%) |
Oct 03, 2003 | 22.28 | 22.71 | 21.91 | 22.71 | 410,500 | +0.76(+3.46%) |
Oct 02, 2003 | 21.74 | 22.08 | 21.74 | 21.95 | 442,800 | +0.68(+3.20%) |
Oct 01, 2003 | 20.47 | 21.48 | 20.45 | 21.27 | 558,000 | +0.88(+4.32%) |
Sep 30, 2003 | 19.90 | 21.00 | 19.80 | 20.39 | 779,300 | +0.49(+2.46%) |
Sep 29, 2003 | 19.27 | 19.94 | 19.06 | 19.90 | 448,900 | +0.64(+3.32%) |
Sep 26, 2003 | 19.83 | 20.04 | 19.16 | 19.26 | 343,000 | -0.67(-3.36%) |
Sep 25, 2003 | 20.60 | 20.60 | 19.75 | 19.93 | 273,900 | -0.63(-3.06%) |
Sep 24, 2003 | 21.10 | 21.20 | 20.54 | 20.56 | 236,300 | -0.71(-3.34%) |
Sep 23, 2003 | 21.37 | 21.84 | 21.04 | 21.27 | 344,600 | -0.10(-0.47%) |
Sep 22, 2003 | 21.45 | 21.51 | 21.01 | 21.37 | 331,700 | -0.23(-1.06%) |
Sep 19, 2003 | 21.00 | 21.30 | 20.95 | 21.60 | 341,800 | +0.64(+3.05%) |
Sep 18, 2003 | 20.75 | 21.18 | 20.75 | 20.96 | 430,400 | -0.09(-0.43%) |
Sep 17, 2003 | 21.26 | 21.28 | 20.99 | 21.05 | 208,200 | -0.16(-0.75%) |
Sep 16, 2003 | 21.00 | 21.34 | 21.00 | 21.21 | 290,300 | +0.29(+1.39%) |
Sep 15, 2003 | 20.95 | 21.40 | 20.76 | 20.92 | 285,200 | +0.06(+0.29%) |
Sep 12, 2003 | 20.50 | 20.90 | 20.30 | 20.86 | 457,400 | +0.36(+1.76%) |
Sep 11, 2003 | 20.35 | 20.85 | 20.19 | 20.50 | 645,900 | +0.17(+0.84%) |
Sep 10, 2003 | 21.10 | 21.15 | 20.30 | 20.33 | 599,500 | -1.17(-5.44%) |
Sep 09, 2003 | 22.10 | 22.12 | 21.22 | 21.50 | 538,600 | -0.82(-3.67%) |
Sep 08, 2003 | 21.95 | 22.40 | 21.90 | 22.32 | 297,600 | +0.14(+0.63%) |
Sep 05, 2003 | 22.65 | 22.65 | 21.98 | 22.18 | 354,300 | -0.53(-2.33%) |
Sep 04, 2003 | 22.60 | 22.89 | 21.89 | 22.71 | 432,200 | -0.54(-2.32%) |
Sep 03, 2003 | 23.70 | 23.80 | 23.23 | 23.25 | 886,100 | -0.45(-1.90%) |
Sep 02, 2003 | 22.80 | 23.79 | 22.40 | 23.70 | 872,000 | +1.05(+4.64%) |
Aug 29, 2003 | 22.35 | 22.78 | 22.01 | 22.65 | 322,400 | +0.24(+1.07%) |
Aug 28, 2003 | 21.62 | 22.41 | 21.60 | 22.41 | 1,081,600 | +0.67(+3.08%) |
Aug 27, 2003 | 22.10 | 22.11 | 21.05 | 21.74 | 1,017,500 | -0.41(-1.85%) |
Aug 26, 2003 | 19.51 | 22.15 | 19.00 | 22.15 | 2,644,600 | +3.54(+19.02%) |
Aug 25, 2003 | 18.69 | 18.94 | 18.51 | 18.61 | 251,300 | -0.04(-0.21%) |
Aug 22, 2003 | 18.90 | 18.95 | 18.45 | 18.65 | 245,400 | -0.11(-0.59%) |
Aug 21, 2003 | 18.90 | 18.93 | 18.75 | 18.76 | 185,800 | +0.11(+0.59%) |
Aug 20, 2003 | 18.67 | 18.68 | 18.40 | 18.65 | 250,900 | -0.09(-0.48%) |
Aug 19, 2003 | 18.75 | 18.82 | 18.60 | 18.74 | 340,800 | +0.06(+0.32%) |
Aug 18, 2003 | 18.00 | 18.76 | 18.00 | 18.68 | 390,300 | +0.74(+4.12%) |
Aug 15, 2003 | 17.95 | 18.11 | 17.88 | 17.94 | 123,600 | +0.09(+0.50%) |
Aug 14, 2003 | 17.60 | 17.90 | 17.55 | 17.85 | 130,900 | +0.30(+1.71%) |
Aug 13, 2003 | 17.50 | 17.85 | 17.50 | 17.55 | 221,200 | +0.19(+1.09%) |
Aug 12, 2003 | 17.15 | 17.36 | 16.95 | 17.36 | 146,000 | +0.36(+2.12%) |
Aug 11, 2003 | 16.75 | 17.11 | 16.75 | 17.00 | 127,900 | +0.11(+0.65%) |
Aug 08, 2003 | 16.93 | 17.05 | 16.80 | 16.89 | 74,500 | +0.03(+0.18%) |
Aug 07, 2003 | 16.94 | 17.04 | 16.70 | 16.86 | 228,900 | +0.07(+0.42%) |
Aug 06, 2003 | 16.43 | 16.87 | 16.10 | 16.79 | 299,300 | +0.36(+2.19%) |
Aug 05, 2003 | 17.02 | 17.02 | 16.20 | 16.43 | 510,000 | -0.58(-3.41%) |
Aug 04, 2003 | 16.95 | 17.16 | 16.73 | 17.01 | 221,200 | +0.26(+1.55%) |
Aug 01, 2003 | 16.95 | 17.20 | 16.60 | 16.75 | 235,200 | -0.26(-1.53%) |
Jul 31, 2003 | 16.75 | 17.29 | 16.65 | 17.01 | 238,500 | +0.41(+2.47%) |
Jul 30, 2003 | 16.80 | 16.80 | 16.50 | 16.60 | 321,400 | +0.00(+0.00%) |
Jul 29, 2003 | 16.98 | 16.98 | 16.55 | 16.60 | 206,800 | -0.37(-2.18%) |
Jul 28, 2003 | 16.60 | 17.06 | 16.56 | 16.97 | 193,600 | +0.28(+1.68%) |
Jul 25, 2003 | 16.98 | 17.00 | 16.54 | 16.69 | 239,300 | -0.24(-1.42%) |
Jul 24, 2003 | 17.18 | 17.20 | 16.90 | 16.93 | 302,000 | -0.25(-1.46%) |
Jul 23, 2003 | 17.60 | 17.60 | 16.90 | 17.18 | 111,000 | -0.30(-1.72%) |
Jul 22, 2003 | 16.94 | 17.49 | 16.77 | 17.48 | 167,800 | +0.59(+3.49%) |
Jul 21, 2003 | 17.65 | 17.65 | 16.80 | 16.89 | 291,600 | -0.77(-4.36%) |
Jul 18, 2003 | 17.12 | 17.72 | 17.12 | 17.66 | 293,900 | +0.61(+3.58%) |
Jul 17, 2003 | 17.65 | 17.65 | 16.99 | 17.05 | 239,600 | -0.76(-4.27%) |
Jul 16, 2003 | 17.82 | 17.90 | 17.35 | 17.81 | 251,600 | +0.00(+0.00%) |
Jul 15, 2003 | 18.00 | 18.17 | 17.75 | 17.81 | 290,100 | -0.11(-0.61%) |
Jul 14, 2003 | 18.00 | 18.10 | 17.75 | 17.92 | 166,700 | +0.07(+0.39%) |
Jul 11, 2003 | 17.41 | 17.90 | 17.39 | 17.85 | 210,600 | +0.45(+2.59%) |
Jul 10, 2003 | 17.30 | 17.74 | 17.15 | 17.40 | 232,800 | -0.08(-0.46%) |
Jul 09, 2003 | 17.68 | 17.73 | 17.29 | 17.48 | 222,900 | -0.14(-0.79%) |
Jul 08, 2003 | 16.95 | 17.72 | 16.95 | 17.62 | 243,100 | +0.23(+1.32%) |
Jul 07, 2003 | 17.33 | 17.60 | 17.30 | 17.39 | 235,900 | +0.31(+1.81%) |
Jul 03, 2003 | 17.27 | 17.45 | 17.03 | 17.08 | 102,600 | -0.29(-1.67%) |
Jul 02, 2003 | 17.25 | 17.40 | 16.80 | 17.37 | 193,300 | +0.37(+2.18%) |
Jul 01, 2003 | 16.31 | 17.10 | 16.00 | 17.00 | 264,300 | +0.70(+4.29%) |
Jun 30, 2003 | 16.94 | 16.94 | 16.30 | 16.30 | 240,100 | -0.49(-2.92%) |
Jun 27, 2003 | 16.70 | 17.20 | 16.70 | 16.79 | 190,600 | +0.21(+1.27%) |
Jun 26, 2003 | 16.49 | 16.79 | 16.30 | 16.58 | 160,100 | +0.10(+0.61%) |
Jun 25, 2003 | 16.18 | 16.67 | 16.12 | 16.48 | 185,100 | +0.30(+1.85%) |
Jun 24, 2003 | 15.80 | 16.45 | 15.80 | 16.18 | 187,800 | +0.23(+1.44%) |
Jun 23, 2003 | 16.01 | 16.05 | 15.35 | 15.95 | 239,300 | -0.07(-0.44%) |
Jun 20, 2003 | 16.56 | 16.56 | 15.87 | 16.02 | 503,500 | -0.53(-3.20%) |
Jun 19, 2003 | 17.21 | 17.34 | 16.44 | 16.55 | 252,900 | -0.71(-4.11%) |
Jun 18, 2003 | 17.47 | 17.47 | 17.02 | 17.26 | 191,500 | -0.22(-1.26%) |
Jun 17, 2003 | 17.90 | 17.92 | 17.15 | 17.48 | 208,900 | -0.39(-2.18%) |
Jun 16, 2003 | 17.45 | 18.08 | 17.41 | 17.87 | 365,500 | +0.67(+3.90%) |
Jun 13, 2003 | 17.45 | 17.55 | 16.80 | 17.20 | 147,700 | -0.18(-1.04%) |
Jun 12, 2003 | 17.55 | 17.64 | 17.18 | 17.38 | 239,200 | -0.30(-1.70%) |
Jun 11, 2003 | 16.98 | 17.75 | 16.75 | 17.68 | 268,500 | +0.70(+4.12%) |
Jun 10, 2003 | 17.00 | 17.05 | 16.63 | 16.98 | 191,100 | +0.14(+0.83%) |
Jun 09, 2003 | 16.87 | 16.87 | 16.29 | 16.84 | 309,600 | -0.06(-0.36%) |
Jun 06, 2003 | 17.70 | 17.71 | 16.35 | 16.90 | 754,000 | -0.65(-3.70%) |
Jun 05, 2003 | 17.75 | 18.25 | 17.44 | 17.55 | 1,025,800 | -0.25(-1.40%) |
Jun 04, 2003 | 16.15 | 17.80 | 16.07 | 17.80 | 1,290,100 | +1.59(+9.81%) |
Jun 03, 2003 | 16.50 | 16.95 | 16.15 | 16.21 | 1,444,400 | +2.25(+16.12%) |
Jun 02, 2003 | 13.98 | 14.36 | 13.70 | 13.96 | 240,500 | -0.01(-0.07%) |
May 30, 2003 | 13.96 | 14.15 | 13.86 | 13.97 | 265,300 | +0.31(+2.27%) |
May 29, 2003 | 13.03 | 14.30 | 13.00 | 13.66 | 365,400 | +0.53(+4.04%) |
May 28, 2003 | 12.89 | 13.45 | 12.89 | 13.13 | 95,100 | +0.44(+3.47%) |
May 27, 2003 | 12.37 | 12.80 | 12.29 | 12.69 | 91,300 | +0.26(+2.09%) |
May 23, 2003 | 12.35 | 12.53 | 12.18 | 12.43 | 46,900 | +0.11(+0.89%) |
May 22, 2003 | 12.20 | 12.47 | 12.16 | 12.32 | 80,600 | +0.08(+0.65%) |
May 21, 2003 | 12.15 | 12.40 | 12.10 | 12.24 | 110,200 | +0.07(+0.58%) |
May 20, 2003 | 12.17 | 12.31 | 11.95 | 12.17 | 112,400 | +0.07(+0.58%) |
May 19, 2003 | 12.31 | 12.45 | 11.64 | 12.10 | 69,400 | -0.30(-2.42%) |
May 16, 2003 | 12.72 | 12.85 | 12.40 | 12.40 | 113,500 | -0.44(-3.43%) |
May 15, 2003 | 12.89 | 13.00 | 12.60 | 12.84 | 108,400 | -0.04(-0.31%) |
May 14, 2003 | 12.78 | 12.91 | 12.70 | 12.88 | 119,200 | +0.13(+1.02%) |
May 13, 2003 | 12.52 | 12.98 | 12.44 | 12.75 | 138,700 | +0.15(+1.19%) |
May 12, 2003 | 12.45 | 12.74 | 12.43 | 12.60 | 54,800 | +0.05(+0.40%) |
May 09, 2003 | 12.30 | 12.62 | 12.28 | 12.55 | 105,000 | +0.35(+2.87%) |
May 08, 2003 | 12.15 | 12.35 | 11.94 | 12.20 | 209,800 | -0.01(-0.08%) |
May 07, 2003 | 11.42 | 12.37 | 11.42 | 12.21 | 300,600 | +0.69(+5.99%) |
May 06, 2003 | 10.99 | 11.52 | 10.95 | 11.52 | 361,100 | +0.53(+4.82%) |
May 05, 2003 | 10.96 | 11.05 | 10.90 | 10.99 | 77,100 | -0.07(-0.63%) |
May 02, 2003 | 10.80 | 11.12 | 10.80 | 11.06 | 132,000 | +0.25(+2.31%) |
May 01, 2003 | 10.94 | 11.04 | 10.70 | 10.81 | 156,600 | -0.23(-2.08%) |
Apr 30, 2003 | 10.74 | 11.20 | 10.74 | 11.04 | 154,600 | +0.28(+2.60%) |
Apr 29, 2003 | 10.52 | 10.86 | 10.52 | 10.76 | 163,200 | +0.24(+2.28%) |
Apr 28, 2003 | 10.45 | 10.73 | 10.45 | 10.52 | 110,100 | +0.17(+1.64%) |
Apr 25, 2003 | 10.85 | 10.86 | 10.30 | 10.35 | 59,700 | -0.57(-5.22%) |
Apr 24, 2003 | 10.66 | 11.00 | 10.62 | 10.92 | 104,600 | +0.22(+2.06%) |
Apr 23, 2003 | 10.62 | 10.72 | 10.45 | 10.70 | 78,500 | +0.13(+1.23%) |
Apr 22, 2003 | 10.55 | 10.70 | 10.40 | 10.57 | 194,300 | +0.02(+0.19%) |
Apr 21, 2003 | 10.70 | 10.70 | 10.52 | 10.55 | 112,500 | -0.15(-1.40%) |
Apr 17, 2003 | 10.73 | 10.77 | 10.58 | 10.70 | 87,100 | +0.08(+0.75%) |
Apr 16, 2003 | 10.72 | 10.91 | 10.55 | 10.62 | 87,300 | -0.08(-0.75%) |
Apr 15, 2003 | 10.57 | 10.77 | 10.42 | 10.70 | 786,600 | +0.11(+1.04%) |
Apr 14, 2003 | 10.28 | 10.59 | 10.25 | 10.59 | 109,300 | +0.31(+3.02%) |
Apr 11, 2003 | 10.55 | 10.60 | 10.11 | 10.28 | 81,100 | -0.17(-1.63%) |
Apr 10, 2003 | 10.69 | 10.70 | 10.35 | 10.45 | 197,400 | -0.14(-1.32%) |
Apr 09, 2003 | 10.56 | 10.94 | 10.48 | 10.59 | 99,800 | +0.12(+1.15%) |
Apr 08, 2003 | 10.60 | 10.65 | 10.29 | 10.47 | 76,700 | -0.29(-2.70%) |
Apr 07, 2003 | 10.84 | 11.04 | 10.73 | 10.76 | 67,500 | +0.12(+1.13%) |
Apr 04, 2003 | 10.70 | 10.73 | 10.55 | 10.64 | 53,700 | -0.05(-0.47%) |
Apr 03, 2003 | 10.80 | 10.99 | 10.62 | 10.69 | 78,300 | -0.06(-0.56%) |
Apr 02, 2003 | 10.89 | 10.90 | 10.73 | 10.75 | 123,300 | +0.21(+1.99%) |
Apr 01, 2003 | 10.33 | 10.61 | 10.14 | 10.54 | 72,500 | +0.21(+2.03%) |
Mar 31, 2003 | 10.54 | 10.62 | 10.01 | 10.33 | 143,500 | -0.31(-2.91%) |
Mar 28, 2003 | 10.25 | 10.90 | 10.24 | 10.64 | 105,400 | +0.34(+3.30%) |
Mar 27, 2003 | 10.20 | 10.35 | 10.02 | 10.30 | 99,600 | +0.10(+0.98%) |
Mar 26, 2003 | 10.57 | 10.62 | 10.15 | 10.20 | 144,500 | -0.42(-3.95%) |
Mar 25, 2003 | 10.40 | 10.69 | 10.37 | 10.62 | 118,400 | +0.22(+2.12%) |
Mar 24, 2003 | 10.78 | 10.78 | 10.17 | 10.40 | 125,800 | -0.45(-4.15%) |
Mar 21, 2003 | 10.63 | 10.87 | 10.46 | 10.85 | 183,100 | +0.39(+3.73%) |
Mar 20, 2003 | 10.18 | 10.60 | 10.04 | 10.46 | 84,800 | +0.08(+0.77%) |
Mar 19, 2003 | 10.50 | 10.50 | 10.10 | 10.38 | 82,500 | -0.03(-0.29%) |
Mar 18, 2003 | 10.65 | 10.65 | 10.20 | 10.41 | 103,000 | -0.04(-0.38%) |
Mar 17, 2003 | 9.610 | 10.45 | 9.610 | 10.45 | 187,200 | +0.78(+8.07%) |
Mar 14, 2003 | 9.920 | 10.00 | 9.650 | 9.670 | 122,900 | -0.34(-3.40%) |
Mar 13, 2003 | 9.480 | 10.01 | 9.450 | 10.01 | 196,400 | +0.63(+6.72%) |
Mar 12, 2003 | 9.000 | 9.580 | 9.000 | 9.380 | 158,300 | +0.32(+3.53%) |
Mar 11, 2003 | 9.200 | 9.300 | 9.060 | 9.060 | 235,500 | -0.14(-1.52%) |
Mar 10, 2003 | 9.500 | 9.500 | 9.200 | 9.200 | 208,400 | -0.40(-4.17%) |
Mar 07, 2003 | 9.500 | 9.640 | 9.400 | 9.600 | 154,000 | +0.00(+0.00%) |
Mar 06, 2003 | 9.820 | 9.900 | 9.300 | 9.600 | 517,300 | -0.32(-3.23%) |
Mar 05, 2003 | 10.10 | 10.20 | 9.800 | 9.920 | 200,100 | -0.08(-0.80%) |
Mar 04, 2003 | 10.49 | 10.49 | 9.750 | 10.00 | 257,600 | -0.49(-4.67%) |
Mar 03, 2003 | 10.47 | 10.65 | 10.33 | 10.49 | 126,300 | +0.05(+0.48%) |
Feb 28, 2003 | 10.70 | 10.73 | 10.44 | 10.44 | 205,600 | -0.31(-2.88%) |
Feb 27, 2003 | 10.72 | 10.75 | 10.50 | 10.75 | 246,600 | +0.03(+0.28%) |
Feb 26, 2003 | 10.90 | 10.90 | 10.52 | 10.72 | 325,500 | -0.08(-0.74%) |
Feb 25, 2003 | 11.33 | 11.33 | 10.50 | 10.80 | 676,900 | -0.53(-4.68%) |
Feb 24, 2003 | 11.55 | 11.55 | 11.06 | 11.33 | 189,400 | -0.22(-1.90%) |
Feb 21, 2003 | 11.58 | 11.65 | 11.12 | 11.55 | 174,900 | +0.06(+0.52%) |
Feb 20, 2003 | 11.53 | 11.58 | 11.40 | 11.49 | 110,600 | -0.03(-0.26%) |
Feb 19, 2003 | 11.94 | 11.94 | 11.26 | 11.52 | 289,000 | -0.34(-2.87%) |
Feb 18, 2003 | 12.00 | 12.00 | 11.73 | 11.86 | 201,400 | -0.14(-1.17%) |
Feb 14, 2003 | 11.50 | 12.11 | 11.46 | 12.00 | 237,100 | +0.45(+3.90%) |
Feb 13, 2003 | 13.05 | 13.05 | 10.30 | 11.55 | 1,645,900 | -1.49(-11.43%) |
Feb 12, 2003 | 13.10 | 13.23 | 12.95 | 13.04 | 541,100 | -0.09(-0.69%) |
Feb 11, 2003 | 13.10 | 13.25 | 13.00 | 13.13 | 273,900 | +0.01(+0.08%) |
Feb 10, 2003 | 12.60 | 13.12 | 12.60 | 13.12 | 317,100 | +0.48(+3.80%) |
Feb 07, 2003 | 12.81 | 12.89 | 12.52 | 12.64 | 145,000 | -0.13(-1.02%) |
Feb 06, 2003 | 12.60 | 12.90 | 12.50 | 12.77 | 216,600 | +0.11(+0.87%) |
Feb 05, 2003 | 12.57 | 12.89 | 12.57 | 12.66 | 227,000 | +0.09(+0.72%) |
Feb 04, 2003 | 12.79 | 12.80 | 12.44 | 12.57 | 109,300 | -0.04(-0.32%) |
Feb 03, 2003 | 12.92 | 13.09 | 12.55 | 12.61 | 143,600 | -0.24(-1.87%) |
Jan 31, 2003 | 12.45 | 12.90 | 12.36 | 12.85 | 167,200 | +0.39(+3.13%) |
Jan 30, 2003 | 12.80 | 12.90 | 12.28 | 12.46 | 228,000 | -0.18(-1.42%) |
Jan 29, 2003 | 12.84 | 12.84 | 12.35 | 12.64 | 169,000 | -0.20(-1.56%) |
Jan 28, 2003 | 12.53 | 12.84 | 12.30 | 12.84 | 134,000 | +0.41(+3.30%) |
Jan 27, 2003 | 13.00 | 13.13 | 12.30 | 12.43 | 371,300 | -0.62(-4.75%) |
Jan 24, 2003 | 13.30 | 13.30 | 13.02 | 13.05 | 180,300 | -0.31(-2.32%) |
Jan 23, 2003 | 13.14 | 13.36 | 13.06 | 13.36 | 213,900 | +0.30(+2.30%) |
Jan 22, 2003 | 12.85 | 13.08 | 12.85 | 13.06 | 172,700 | +0.19(+1.48%) |
Jan 21, 2003 | 12.96 | 13.00 | 12.71 | 12.87 | 117,000 | -0.11(-0.85%) |
Jan 17, 2003 | 13.25 | 13.27 | 12.88 | 12.98 | 268,900 | -0.32(-2.41%) |
Jan 16, 2003 | 13.25 | 13.55 | 13.10 | 13.30 | 102,200 | +0.04(+0.30%) |
Jan 15, 2003 | 13.70 | 13.70 | 13.06 | 13.26 | 165,100 | -0.49(-3.56%) |
Jan 14, 2003 | 13.35 | 13.75 | 13.35 | 13.75 | 132,700 | +0.30(+2.23%) |
Jan 13, 2003 | 13.99 | 14.14 | 13.45 | 13.45 | 123,600 | -0.52(-3.72%) |
Jan 10, 2003 | 13.74 | 14.06 | 13.56 | 13.97 | 119,900 | +0.23(+1.67%) |
Jan 09, 2003 | 13.77 | 14.05 | 13.53 | 13.74 | 86,400 | +0.04(+0.29%) |
Jan 08, 2003 | 13.93 | 14.06 | 13.65 | 13.70 | 148,200 | -0.25(-1.79%) |
Jan 07, 2003 | 13.51 | 14.15 | 13.51 | 13.95 | 245,000 | +0.34(+2.50%) |
Jan 06, 2003 | 13.55 | 13.73 | 13.50 | 13.61 | 116,900 | +0.03(+0.22%) |
Jan 03, 2003 | 13.59 | 13.77 | 13.40 | 13.58 | 130,800 | +0.00(+0.00%) |
Jan 02, 2003 | 13.40 | 13.74 | 13.20 | 13.58 | 154,800 | +0.33(+2.49%) |
Dec 31, 2002 | 13.15 | 13.68 | 13.15 | 13.25 | 293,800 | +0.07(+0.53%) |
Dec 30, 2002 | 13.48 | 13.51 | 12.90 | 13.18 | 290,600 | -0.33(-2.44%) |
Dec 27, 2002 | 13.79 | 13.79 | 13.43 | 13.51 | 138,900 | -0.33(-2.38%) |
Dec 26, 2002 | 13.83 | 13.98 | 13.68 | 13.84 | 125,300 | +0.02(+0.14%) |
Dec 24, 2002 | 13.99 | 13.99 | 13.80 | 13.82 | 107,500 | -0.21(-1.50%) |
Dec 23, 2002 | 13.85 | 14.30 | 13.80 | 14.03 | 288,700 | -0.27(-1.89%) |
Dec 20, 2002 | 14.50 | 14.50 | 14.15 | 14.30 | 255,000 | -0.10(-0.69%) |
Dec 19, 2002 | 14.35 | 14.56 | 14.10 | 14.40 | 207,100 | +0.01(+0.07%) |
Dec 18, 2002 | 14.80 | 14.90 | 14.29 | 14.39 | 173,800 | -0.16(-1.10%) |
Dec 17, 2002 | 14.30 | 14.56 | 14.20 | 14.55 | 221,400 | +0.15(+1.04%) |
Dec 16, 2002 | 13.90 | 14.40 | 13.88 | 14.40 | 151,400 | +0.46(+3.30%) |
Dec 13, 2002 | 14.35 | 14.35 | 13.86 | 13.94 | 98,300 | -0.51(-3.53%) |
Dec 12, 2002 | 14.10 | 14.75 | 13.94 | 14.45 | 153,600 | +0.33(+2.34%) |
Dec 11, 2002 | 13.89 | 14.31 | 13.63 | 14.12 | 132,500 | +0.13(+0.93%) |
Dec 10, 2002 | 13.50 | 14.05 | 13.40 | 13.99 | 214,700 | +0.69(+5.19%) |
Dec 09, 2002 | 14.10 | 14.18 | 13.30 | 13.30 | 167,600 | -1.00(-6.99%) |
Dec 06, 2002 | 13.99 | 14.30 | 13.95 | 14.30 | 136,900 | +0.31(+2.22%) |
Dec 05, 2002 | 14.44 | 14.44 | 13.81 | 13.99 | 266,000 | -0.55(-3.78%) |
Dec 04, 2002 | 14.45 | 14.68 | 14.20 | 14.54 | 248,300 | -0.07(-0.48%) |
Dec 03, 2002 | 15.25 | 15.25 | 14.58 | 14.61 | 450,300 | -0.65(-4.26%) |
Dec 02, 2002 | 15.15 | 15.75 | 15.15 | 15.26 | 405,400 | +0.15(+0.99%) |
Nov 29, 2002 | 15.25 | 15.30 | 14.96 | 15.11 | 110,500 | -0.26(-1.69%) |
Nov 27, 2002 | 14.96 | 15.37 | 14.95 | 15.37 | 1,252,000 | +0.41(+2.74%) |
Nov 26, 2002 | 13.80 | 15.20 | 13.65 | 14.96 | 1,220,100 | +1.12(+8.09%) |
Nov 25, 2002 | 13.20 | 14.10 | 13.20 | 13.84 | 258,600 | +0.57(+4.30%) |
Nov 22, 2002 | 13.01 | 13.30 | 12.85 | 13.27 | 271,100 | +0.16(+1.22%) |
Nov 21, 2002 | 11.90 | 13.17 | 11.86 | 13.11 | 255,300 | +1.21(+10.17%) |
Nov 20, 2002 | 11.20 | 11.90 | 11.15 | 11.90 | 254,800 | +0.66(+5.87%) |
Nov 19, 2002 | 10.95 | 11.30 | 10.80 | 11.24 | 207,100 | +0.25(+2.27%) |
Nov 18, 2002 | 11.83 | 11.83 | 10.98 | 10.99 | 174,700 | -0.81(-6.86%) |
Nov 15, 2002 | 11.22 | 11.80 | 11.15 | 11.80 | 163,400 | +0.50(+4.42%) |
Nov 14, 2002 | 10.63 | 11.30 | 10.63 | 11.30 | 150,100 | +0.77(+7.31%) |
Nov 13, 2002 | 10.79 | 10.95 | 10.49 | 10.53 | 236,100 | -0.28(-2.59%) |
Nov 12, 2002 | 10.53 | 10.83 | 10.45 | 10.81 | 127,700 | +0.08(+0.75%) |
Nov 11, 2002 | 10.83 | 10.83 | 10.34 | 10.73 | 99,800 | -0.13(-1.20%) |
Nov 08, 2002 | 11.01 | 11.17 | 10.54 | 10.86 | 168,400 | -0.34(-3.04%) |
Nov 07, 2002 | 11.85 | 11.99 | 11.20 | 11.20 | 205,600 | -1.00(-8.20%) |
Nov 06, 2002 | 11.76 | 12.20 | 11.53 | 12.20 | 148,500 | +0.44(+3.74%) |
Nov 05, 2002 | 12.10 | 12.10 | 11.50 | 11.76 | 202,300 | -0.41(-3.37%) |
Nov 04, 2002 | 11.52 | 12.30 | 11.51 | 12.17 | 222,900 | +1.05(+9.44%) |