Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.99 | 13.03 | 12.97 | 13.00 | 562,161 | +0.01(+0.06%) |
Oct 30, 2003 | 13.11 | 13.12 | 12.99 | 12.99 | 226,332 | -0.05(-0.40%) |
Oct 29, 2003 | 12.96 | 13.07 | 12.96 | 13.04 | 243,460 | -0.04(-0.29%) |
Oct 28, 2003 | 13.02 | 13.12 | 13.02 | 13.08 | 673,493 | +0.11(+0.82%) |
Oct 27, 2003 | 13.00 | 13.04 | 12.95 | 12.97 | 263,035 | -0.05(-0.38%) |
Oct 24, 2003 | 12.92 | 13.05 | 12.92 | 13.02 | 1,570,872 | -0.01(-0.11%) |
Oct 23, 2003 | 12.88 | 13.08 | 12.88 | 13.04 | 623,944 | -0.04(-0.32%) |
Oct 22, 2003 | 13.06 | 13.14 | 13.04 | 13.08 | 338,275 | -0.06(-0.46%) |
Oct 21, 2003 | 13.08 | 13.18 | 13.07 | 13.14 | 268,540 | +0.04(+0.34%) |
Oct 20, 2003 | 13.05 | 13.11 | 13.02 | 13.09 | 724,876 | -0.02(-0.19%) |
Oct 17, 2003 | 13.20 | 13.17 | 13.11 | 13.12 | 247,742 | -0.08(-0.58%) |
Oct 16, 2003 | 13.23 | 13.23 | 13.18 | 13.20 | 185,960 | -0.03(-0.21%) |
Oct 15, 2003 | 13.19 | 13.24 | 13.15 | 13.22 | 431,255 | -0.09(-0.69%) |
Oct 14, 2003 | 13.18 | 13.32 | 13.16 | 13.32 | 252,024 | +0.08(+0.59%) |
Oct 13, 2003 | 13.27 | 13.28 | 13.24 | 13.24 | 165,161 | -0.03(-0.22%) |
Oct 10, 2003 | 13.24 | 13.29 | 13.20 | 13.27 | 272,211 | +0.21(+1.63%) |
Oct 09, 2003 | 13.11 | 13.13 | 13.00 | 13.05 | 667,376 | +0.07(+0.57%) |
Oct 08, 2003 | 13.12 | 13.12 | 12.97 | 12.98 | 535,246 | +0.03(+0.25%) |
Oct 07, 2003 | 12.90 | 12.91 | 12.84 | 12.95 | 1,362,279 | +0.01(+0.09%) |
Oct 06, 2003 | 12.84 | 12.95 | 12.79 | 12.94 | 225,109 | +0.10(+0.75%) |
Oct 03, 2003 | 12.85 | 12.85 | 12.74 | 12.84 | 685,727 | -0.02(-0.15%) |
Oct 02, 2003 | 12.81 | 12.90 | 12.80 | 12.86 | 511,390 | -0.17(-1.30%) |
Oct 01, 2003 | 12.73 | 13.05 | 12.72 | 13.03 | 860,065 | +0.52(+4.14%) |
Sep 30, 2003 | 12.56 | 12.57 | 12.43 | 12.51 | 337,664 | -0.04(-0.35%) |
Sep 29, 2003 | 12.48 | 12.57 | 12.47 | 12.55 | 324,206 | +0.07(+0.59%) |
Sep 26, 2003 | 12.50 | 12.51 | 12.42 | 12.48 | 335,829 | -0.13(-1.05%) |
Sep 25, 2003 | 12.70 | 12.70 | 12.57 | 12.61 | 285,057 | +0.00(+0.01%) |
Sep 24, 2003 | 12.69 | 12.71 | 12.57 | 12.61 | 456,336 | +0.06(+0.46%) |
Sep 23, 2003 | 12.51 | 12.59 | 12.54 | 12.55 | 176,172 | +0.04(+0.35%) |
Sep 22, 2003 | 12.50 | 12.53 | 12.45 | 12.51 | 244,072 | -0.14(-1.07%) |
Sep 19, 2003 | 12.58 | 12.67 | 12.58 | 12.65 | 346,228 | +0.14(+1.12%) |
Sep 18, 2003 | 12.51 | 12.51 | 12.46 | 12.51 | 304,020 | +0.00(+0.00%) |
Sep 17, 2003 | 12.51 | 12.52 | 12.46 | 12.51 | 436,149 | -0.04(-0.35%) |
Sep 16, 2003 | 12.59 | 12.58 | 12.47 | 12.55 | 178,007 | -0.04(-0.30%) |
Sep 15, 2003 | 12.63 | 12.67 | 12.55 | 12.59 | 359,074 | -0.17(-1.34%) |
Sep 12, 2003 | 12.81 | 12.81 | 12.73 | 12.76 | 329,100 | -0.03(-0.22%) |
Sep 11, 2003 | 12.70 | 12.82 | 12.64 | 12.79 | 570,725 | +0.13(+1.05%) |
Sep 10, 2003 | 12.71 | 12.72 | 12.62 | 12.65 | 505,884 | -0.02(-0.18%) |
Sep 09, 2003 | 12.73 | 12.75 | 12.68 | 12.68 | 596,417 | -0.05(-0.39%) |
Sep 08, 2003 | 12.65 | 12.82 | 12.63 | 12.73 | 454,500 | +0.13(+1.04%) |
Sep 05, 2003 | 12.58 | 12.67 | 12.53 | 12.60 | 236,120 | +0.07(+0.59%) |
Sep 04, 2003 | 12.43 | 12.55 | 12.40 | 12.52 | 221,439 | +0.18(+1.47%) |
Sep 03, 2003 | 12.31 | 12.37 | 12.28 | 12.34 | 344,393 | -0.03(-0.26%) |
Sep 02, 2003 | 12.31 | 12.38 | 12.28 | 12.37 | 436,149 | -0.11(-0.92%) |
Aug 29, 2003 | 12.42 | 12.49 | 12.31 | 12.49 | 156,597 | +0.01(+0.12%) |
Aug 28, 2003 | 12.36 | 12.49 | 12.36 | 12.47 | 155,986 | +0.17(+1.41%) |
Aug 27, 2003 | 12.32 | 12.36 | 12.26 | 12.30 | 248,354 | -0.05(-0.44%) |
Aug 26, 2003 | 12.25 | 12.38 | 12.19 | 12.35 | 601,923 | -0.01(-0.11%) |
Aug 25, 2003 | 12.41 | 12.43 | 12.34 | 12.37 | 1,127,994 | -0.05(-0.41%) |
Aug 22, 2003 | 12.43 | 12.46 | 12.40 | 12.42 | 412,292 | -0.02(-0.18%) |
Aug 21, 2003 | 12.60 | 12.61 | 12.38 | 12.44 | 402,505 | -0.15(-1.21%) |
Aug 20, 2003 | 12.59 | 12.65 | 12.55 | 12.59 | 433,091 | -0.14(-1.12%) |
Aug 19, 2003 | 12.75 | 12.82 | 12.70 | 12.73 | 214,098 | -0.16(-1.22%) |
Aug 18, 2003 | 12.82 | 12.94 | 12.81 | 12.89 | 187,795 | +0.09(+0.69%) |
Aug 15, 2003 | 12.90 | 12.91 | 12.76 | 12.80 | 116,225 | -0.05(-0.42%) |
Aug 14, 2003 | 12.78 | 12.88 | 12.76 | 12.86 | 174,949 | +0.19(+1.48%) |
Aug 13, 2003 | 12.72 | 12.74 | 12.60 | 12.67 | 130,906 | -0.07(-0.51%) |
Aug 12, 2003 | 12.71 | 12.75 | 12.66 | 12.73 | 193,300 | -0.01(-0.10%) |
Aug 11, 2003 | 12.67 | 12.81 | 12.67 | 12.75 | 345,004 | +0.29(+2.34%) |
Aug 08, 2003 | 12.46 | 12.51 | 12.40 | 12.46 | 240,402 | +0.21(+1.69%) |
Aug 07, 2003 | 12.10 | 12.27 | 12.08 | 12.25 | 344,393 | +0.21(+1.71%) |
Aug 06, 2003 | 11.97 | 12.06 | 11.97 | 12.04 | 570,114 | +0.06(+0.50%) |
Aug 05, 2003 | 11.97 | 12.09 | 11.97 | 11.98 | 278,940 | +0.03(+0.23%) |
Aug 04, 2003 | 12.08 | 12.08 | 11.87 | 11.96 | 259,976 | -0.06(-0.46%) |
Aug 01, 2003 | 11.87 | 12.03 | 11.87 | 12.01 | 1,195,894 | +0.00(+0.01%) |
Jul 31, 2003 | 12.28 | 12.28 | 11.98 | 12.01 | 458,782 | -0.34(-2.72%) |
Jul 30, 2003 | 12.33 | 12.35 | 12.22 | 12.34 | 207,369 | -0.01(-0.12%) |
Jul 29, 2003 | 12.50 | 12.50 | 12.36 | 12.36 | 338,887 | -0.10(-0.79%) |
Jul 28, 2003 | 12.46 | 12.51 | 12.41 | 12.46 | 252,636 | -0.04(-0.33%) |
Jul 25, 2003 | 12.41 | 12.50 | 12.35 | 12.50 | 416,574 | +0.17(+1.41%) |
Jul 24, 2003 | 12.31 | 12.39 | 12.30 | 12.32 | 561,550 | +0.07(+0.53%) |
Jul 23, 2003 | 12.29 | 12.30 | 12.23 | 12.26 | 404,340 | -0.06(-0.48%) |
Jul 22, 2003 | 12.27 | 12.34 | 12.26 | 12.32 | 447,160 | +0.10(+0.79%) |
Jul 21, 2003 | 12.24 | 12.26 | 12.18 | 12.22 | 250,189 | -0.10(-0.84%) |
Jul 18, 2003 | 12.14 | 12.36 | 12.14 | 12.32 | 568,279 | +0.18(+1.51%) |
Jul 17, 2003 | 12.09 | 12.16 | 12.04 | 12.14 | 267,317 | +0.01(+0.08%) |
Jul 16, 2003 | 12.05 | 12.14 | 12.02 | 12.13 | 318,089 | +0.14(+1.17%) |
Jul 15, 2003 | 12.31 | 12.35 | 11.99 | 11.99 | 381,095 | -0.30(-2.46%) |
Jul 14, 2003 | 12.32 | 12.42 | 12.29 | 12.29 | 253,859 | +0.02(+0.20%) |
Jul 11, 2003 | 12.19 | 12.33 | 12.19 | 12.27 | 218,380 | +0.11(+0.87%) |
Jul 10, 2003 | 12.08 | 12.25 | 12.08 | 12.16 | 345,616 | -0.07(-0.56%) |
Jul 09, 2003 | 12.27 | 12.32 | 12.23 | 12.23 | 281,998 | -0.06(-0.51%) |
Jul 08, 2003 | 12.34 | 12.39 | 12.23 | 12.29 | 276,493 | -0.05(-0.40%) |
Jul 07, 2003 | 12.37 | 12.48 | 12.33 | 12.34 | 399,446 | +0.19(+1.57%) |
Jul 03, 2003 | 12.15 | 12.18 | 12.05 | 12.15 | 513,836 | -0.04(-0.36%) |
Jul 02, 2003 | 12.24 | 12.28 | 12.06 | 12.20 | 355,403 | -0.06(-0.52%) |
Jul 01, 2003 | 12.15 | 12.26 | 12.11 | 12.26 | 423,915 | -0.17(-1.38%) |
Jun 30, 2003 | 12.59 | 12.61 | 12.39 | 12.43 | 315,642 | -0.02(-0.13%) |
Jun 27, 2003 | 12.53 | 12.55 | 12.43 | 12.45 | 308,302 | -0.12(-0.92%) |
Jun 26, 2003 | 12.69 | 12.72 | 12.56 | 12.56 | 200,641 | -0.24(-1.89%) |
Jun 25, 2003 | 12.81 | 12.96 | 12.81 | 12.81 | 600,699 | +0.06(+0.45%) |
Jun 24, 2003 | 12.72 | 12.75 | 12.63 | 12.75 | 395,776 | +0.17(+1.39%) |
Jun 23, 2003 | 12.51 | 12.61 | 12.49 | 12.57 | 582,960 | -0.77(-5.76%) |
Jun 20, 2003 | 13.34 | 13.37 | 13.28 | 13.34 | 724,876 | +0.09(+0.67%) |
Jun 19, 2003 | 13.35 | 13.36 | 13.24 | 13.25 | 1,084,562 | -0.29(-2.17%) |
Jun 18, 2003 | 13.65 | 13.65 | 13.53 | 13.55 | 315,642 | -0.15(-1.11%) |
Jun 17, 2003 | 13.78 | 13.80 | 13.65 | 13.70 | 1,017,274 | -0.17(-1.24%) |
Jun 16, 2003 | 13.81 | 13.88 | 13.75 | 13.87 | 310,137 | +0.34(+2.48%) |
Jun 13, 2003 | 13.66 | 13.67 | 13.51 | 13.54 | 549,316 | +0.06(+0.42%) |
Jun 12, 2003 | 13.45 | 13.50 | 13.35 | 13.48 | 284,445 | +0.07(+0.49%) |
Jun 11, 2003 | 13.37 | 13.42 | 13.29 | 13.41 | 318,089 | +0.27(+2.05%) |
Jun 10, 2003 | 13.24 | 13.24 | 13.10 | 13.14 | 219,604 | -0.03(-0.20%) |
Jun 09, 2003 | 13.25 | 13.27 | 13.14 | 13.17 | 674,716 | -0.24(-1.77%) |
Jun 06, 2003 | 13.49 | 13.49 | 13.34 | 13.41 | 732,829 | -0.10(-0.71%) |
Jun 05, 2003 | 13.44 | 13.54 | 13.39 | 13.50 | 138,246 | +0.07(+0.55%) |
Jun 04, 2003 | 13.36 | 13.48 | 13.35 | 13.43 | 226,332 | +0.12(+0.93%) |
Jun 03, 2003 | 13.24 | 13.31 | 13.11 | 13.31 | 222,662 | +0.08(+0.57%) |
Jun 02, 2003 | 13.21 | 13.33 | 13.14 | 13.23 | 337,664 | -0.05(-0.38%) |
May 30, 2003 | 13.23 | 13.34 | 13.22 | 13.28 | 381,707 | +0.01(+0.10%) |
May 29, 2003 | 13.29 | 13.39 | 13.25 | 13.27 | 480,192 | +0.08(+0.57%) |
May 28, 2003 | 13.18 | 13.26 | 13.14 | 13.19 | 245,295 | -0.05(-0.37%) |
May 27, 2003 | 13.04 | 13.29 | 13.04 | 13.24 | 444,101 | +0.23(+1.78%) |
May 23, 2003 | 12.98 | 13.08 | 12.95 | 13.01 | 368,249 | +0.11(+0.86%) |
May 22, 2003 | 12.77 | 12.90 | 12.75 | 12.90 | 245,907 | +0.27(+2.16%) |
May 21, 2003 | 12.50 | 12.68 | 12.50 | 12.63 | 234,896 | +0.13(+1.03%) |
May 20, 2003 | 12.49 | 12.58 | 12.46 | 12.50 | 296,679 | -0.00(-0.04%) |
May 19, 2003 | 12.73 | 12.73 | 12.46 | 12.50 | 182,901 | -0.12(-0.95%) |
May 16, 2003 | 12.54 | 12.67 | 12.51 | 12.62 | 170,667 | +0.22(+1.78%) |
May 15, 2003 | 12.41 | 12.47 | 12.36 | 12.40 | 183,513 | +0.08(+0.62%) |
May 14, 2003 | 12.36 | 12.37 | 12.24 | 12.32 | 309,525 | -0.00(-0.03%) |
May 13, 2003 | 12.36 | 12.36 | 12.25 | 12.33 | 319,924 | -0.26(-2.08%) |
May 12, 2003 | 12.36 | 12.59 | 12.36 | 12.59 | 433,702 | +0.00(+0.00%) |
May 09, 2003 | 12.46 | 12.60 | 12.46 | 12.59 | 514,448 | +0.23(+1.85%) |
May 08, 2003 | 12.46 | 12.49 | 12.34 | 12.36 | 234,896 | -0.02(-0.20%) |
May 07, 2003 | 12.36 | 12.44 | 12.34 | 12.38 | 385,989 | +0.07(+0.54%) |
May 06, 2003 | 12.23 | 12.40 | 12.19 | 12.32 | 708,360 | +0.22(+1.84%) |
May 05, 2003 | 12.02 | 12.11 | 12.00 | 12.09 | 1,613,692 | +0.29(+2.47%) |
May 02, 2003 | 11.66 | 11.87 | 11.66 | 11.80 | 548,704 | +0.23(+1.98%) |
May 01, 2003 | 11.67 | 11.76 | 11.55 | 11.57 | 493,038 | -0.04(-0.35%) |
Apr 30, 2003 | 11.70 | 11.74 | 11.62 | 11.62 | 210,428 | +0.06(+0.52%) |
Apr 29, 2003 | 11.57 | 11.58 | 11.48 | 11.55 | 225,109 | -0.20(-1.70%) |
Apr 28, 2003 | 11.48 | 11.77 | 11.47 | 11.75 | 286,280 | +0.36(+3.17%) |
Apr 25, 2003 | 11.32 | 11.45 | 11.24 | 11.39 | 502,214 | -0.31(-2.67%) |
Apr 24, 2003 | 11.77 | 11.77 | 11.66 | 11.70 | 223,886 | -0.11(-0.97%) |
Apr 23, 2003 | 11.82 | 11.85 | 11.69 | 11.82 | 446,548 | -0.13(-1.09%) |
Apr 22, 2003 | 11.80 | 11.97 | 11.79 | 11.95 | 239,178 | +0.07(+0.55%) |
Apr 21, 2003 | 11.77 | 11.89 | 11.77 | 11.88 | 137,634 | +0.04(+0.35%) |
Apr 17, 2003 | 11.80 | 11.90 | 11.79 | 11.84 | 154,762 | +0.16(+1.33%) |
Apr 16, 2003 | 11.87 | 11.87 | 11.63 | 11.69 | 342,557 | -0.14(-1.22%) |
Apr 15, 2003 | 11.79 | 11.86 | 11.75 | 11.83 | 226,944 | +0.05(+0.39%) |
Apr 14, 2003 | 11.66 | 11.79 | 11.63 | 11.79 | 291,785 | +0.10(+0.84%) |
Apr 11, 2003 | 11.72 | 11.76 | 11.68 | 11.69 | 314,419 | -0.16(-1.31%) |
Apr 10, 2003 | 11.77 | 11.84 | 11.72 | 11.84 | 283,221 | -0.01(-0.12%) |
Apr 09, 2003 | 11.86 | 11.97 | 11.81 | 11.86 | 406,175 | -0.21(-1.71%) |
Apr 08, 2003 | 11.87 | 12.06 | 11.78 | 12.06 | 1,545,180 | +0.34(+2.93%) |
Apr 07, 2003 | 11.88 | 11.90 | 11.72 | 11.72 | 1,687,097 | +0.02(+0.14%) |
Apr 04, 2003 | 11.71 | 11.77 | 11.65 | 11.70 | 847,219 | +0.22(+1.91%) |
Apr 03, 2003 | 11.62 | 11.65 | 11.43 | 11.49 | 1,148,180 | +0.19(+1.68%) |
Apr 02, 2003 | 11.22 | 11.41 | 11.19 | 11.30 | 736,499 | +0.16(+1.47%) |
Apr 01, 2003 | 11.08 | 11.17 | 11.05 | 11.13 | 445,936 | +0.22(+1.99%) |
Mar 31, 2003 | 10.95 | 10.99 | 10.84 | 10.92 | 430,032 | -0.14(-1.30%) |
Mar 28, 2003 | 10.97 | 11.12 | 10.97 | 11.06 | 360,297 | +0.13(+1.20%) |
Mar 27, 2003 | 10.80 | 10.99 | 10.72 | 10.93 | 1,133,499 | -0.07(-0.67%) |
Mar 26, 2003 | 11.15 | 11.15 | 11.00 | 11.00 | 478,357 | -0.15(-1.36%) |
Mar 25, 2003 | 11.12 | 11.29 | 11.05 | 11.15 | 609,263 | +0.34(+3.15%) |
Mar 24, 2003 | 11.05 | 11.08 | 10.81 | 10.81 | 748,733 | -0.35(-3.15%) |
Mar 21, 2003 | 11.25 | 11.28 | 11.15 | 11.17 | 1,298,661 | -0.01(-0.07%) |
Mar 20, 2003 | 11.18 | 11.21 | 11.03 | 11.17 | 6,864,003 | -0.07(-0.58%) |
Mar 19, 2003 | 11.18 | 11.24 | 11.12 | 11.24 | 940,810 | +0.28(+2.58%) |
Mar 18, 2003 | 11.12 | 11.12 | 10.84 | 10.96 | 847,830 | -0.28(-2.52%) |
Mar 17, 2003 | 10.84 | 11.26 | 10.77 | 11.24 | 712,031 | +0.26(+2.38%) |
Mar 14, 2003 | 10.71 | 10.99 | 10.60 | 10.98 | 769,531 | -0.11(-0.99%) |
Mar 13, 2003 | 10.89 | 11.09 | 10.74 | 11.09 | 1,436,908 | +0.26(+2.38%) |
Mar 12, 2003 | 10.92 | 10.92 | 10.60 | 10.83 | 1,004,428 | -0.39(-3.50%) |
Mar 11, 2003 | 11.36 | 11.42 | 11.20 | 11.22 | 473,463 | -0.14(-1.19%) |
Mar 10, 2003 | 11.51 | 11.56 | 11.30 | 11.36 | 660,647 | -0.37(-3.14%) |
Mar 07, 2003 | 11.74 | 11.82 | 11.62 | 11.72 | 504,049 | -0.13(-1.12%) |
Mar 06, 2003 | 11.81 | 11.88 | 11.75 | 11.86 | 479,581 | -0.23(-1.92%) |
Mar 05, 2003 | 11.97 | 12.09 | 11.93 | 12.09 | 455,112 | +0.12(+1.00%) |
Mar 04, 2003 | 11.91 | 12.04 | 11.88 | 11.97 | 817,245 | +0.08(+0.72%) |
Mar 03, 2003 | 11.91 | 11.95 | 11.72 | 11.88 | 4,623,308 | -0.16(-1.36%) |
Feb 28, 2003 | 12.04 | 12.18 | 12.03 | 12.05 | 478,969 | -0.31(-2.51%) |
Feb 27, 2003 | 12.35 | 12.53 | 12.29 | 12.36 | 575,007 | +0.16(+1.33%) |
Feb 26, 2003 | 12.14 | 12.25 | 12.11 | 12.20 | 428,197 | -0.08(-0.65%) |
Feb 25, 2003 | 12.11 | 12.40 | 12.11 | 12.28 | 887,591 | -0.04(-0.36%) |
Feb 24, 2003 | 12.39 | 12.47 | 12.28 | 12.32 | 713,866 | +0.02(+0.16%) |
Feb 21, 2003 | 12.19 | 12.36 | 12.18 | 12.30 | 535,246 | +0.30(+2.52%) |
Feb 20, 2003 | 12.05 | 12.10 | 11.93 | 12.00 | 400,058 | +0.21(+1.79%) |
Feb 19, 2003 | 11.99 | 11.99 | 11.77 | 11.79 | 325,430 | -0.16(-1.30%) |
Feb 18, 2003 | 12.03 | 12.11 | 11.93 | 11.94 | 358,462 | -0.04(-0.33%) |
Feb 14, 2003 | 11.89 | 12.08 | 11.84 | 11.98 | 455,724 | +0.12(+1.03%) |
Feb 13, 2003 | 11.77 | 11.90 | 11.72 | 11.86 | 530,964 | +0.17(+1.47%) |
Feb 12, 2003 | 11.77 | 11.84 | 11.65 | 11.69 | 2,734,957 | -0.20(-1.72%) |
Feb 11, 2003 | 11.84 | 11.97 | 11.80 | 11.89 | 623,333 | +0.07(+0.62%) |
Feb 10, 2003 | 11.88 | 11.88 | 11.73 | 11.82 | 432,479 | +0.13(+1.08%) |
Feb 07, 2003 | 11.84 | 11.89 | 11.62 | 11.69 | 396,388 | -0.21(-1.77%) |
Feb 06, 2003 | 11.87 | 11.94 | 11.78 | 11.90 | 575,007 | -0.14(-1.17%) |
Feb 05, 2003 | 12.01 | 12.14 | 11.93 | 12.04 | 812,351 | -0.11(-0.89%) |
Feb 04, 2003 | 12.11 | 12.18 | 12.06 | 12.15 | 1,207,516 | -0.20(-1.59%) |
Feb 03, 2003 | 12.19 | 12.35 | 12.15 | 12.35 | 1,821,062 | -0.07(-0.54%) |
Jan 31, 2003 | 12.15 | 12.52 | 12.12 | 12.42 | 1,331,693 | +0.37(+3.08%) |
Jan 30, 2003 | 12.15 | 12.24 | 12.03 | 12.04 | 614,769 | -0.15(-1.26%) |
Jan 29, 2003 | 12.09 | 12.29 | 12.04 | 12.20 | 1,035,014 | +0.35(+2.92%) |
Jan 28, 2003 | 11.76 | 11.88 | 11.74 | 11.85 | 1,586,165 | +0.30(+2.63%) |
Jan 27, 2003 | 11.68 | 11.75 | 11.46 | 11.55 | 1,085,786 | -0.25(-2.09%) |
Jan 24, 2003 | 12.03 | 12.03 | 11.78 | 11.79 | 591,524 | -0.26(-2.17%) |
Jan 23, 2003 | 12.10 | 12.17 | 12.03 | 12.06 | 698,573 | +0.04(+0.30%) |
Jan 22, 2003 | 12.08 | 12.15 | 11.95 | 12.02 | 567,667 | -0.13(-1.08%) |
Jan 21, 2003 | 12.40 | 12.40 | 12.10 | 12.15 | 1,039,296 | -0.35(-2.77%) |
Jan 17, 2003 | 12.68 | 12.73 | 12.47 | 12.50 | 398,223 | -0.38(-2.92%) |
Jan 16, 2003 | 12.74 | 12.87 | 12.66 | 12.87 | 483,863 | +0.25(+1.94%) |
Jan 15, 2003 | 12.64 | 12.71 | 12.60 | 12.63 | 558,491 | +0.11(+0.91%) |
Jan 14, 2003 | 12.50 | 12.58 | 12.42 | 12.51 | 371,920 | -0.13(-1.03%) |
Jan 13, 2003 | 12.65 | 12.68 | 12.42 | 12.64 | 864,958 | -0.06(-0.44%) |
Jan 10, 2003 | 12.73 | 12.81 | 12.65 | 12.70 | 320,536 | -0.17(-1.35%) |
Jan 09, 2003 | 12.67 | 12.87 | 12.64 | 12.87 | 472,852 | +0.24(+1.88%) |
Jan 08, 2003 | 12.54 | 12.70 | 12.47 | 12.64 | 685,115 | -0.19(-1.50%) |
Jan 07, 2003 | 13.05 | 13.08 | 12.83 | 12.83 | 1,144,510 | -0.59(-4.39%) |
Jan 06, 2003 | 13.23 | 13.42 | 13.23 | 13.42 | 2,640,142 | +0.22(+1.70%) |
Jan 03, 2003 | 13.17 | 13.28 | 13.10 | 13.19 | 461,229 | -0.14(-1.03%) |
Jan 02, 2003 | 13.28 | 13.40 | 13.27 | 13.33 | 885,145 | +0.50(+3.90%) |
Dec 31, 2002 | 12.75 | 12.83 | 12.67 | 12.83 | 340,722 | +0.05(+0.42%) |
Dec 30, 2002 | 12.93 | 12.97 | 12.75 | 12.78 | 369,473 | +0.12(+0.98%) |
Dec 27, 2002 | 12.83 | 12.92 | 12.60 | 12.65 | 468,570 | -0.10(-0.80%) |
Dec 26, 2002 | 12.87 | 12.87 | 12.75 | 12.75 | 194,523 | -0.04(-0.31%) |
Dec 24, 2002 | 12.87 | 12.87 | 12.75 | 12.79 | 152,927 | -0.07(-0.56%) |
Dec 23, 2002 | 12.81 | 12.87 | 12.74 | 12.87 | 562,773 | +0.38(+3.01%) |
Dec 20, 2002 | 12.49 | 12.67 | 12.48 | 12.49 | 734,664 | +0.37(+3.08%) |
Dec 19, 2002 | 12.19 | 12.25 | 12.07 | 12.12 | 957,938 | +0.13(+1.05%) |
Dec 18, 2002 | 12.35 | 12.35 | 11.99 | 11.99 | 1,657,735 | -0.28(-2.29%) |
Dec 17, 2002 | 12.46 | 12.59 | 12.27 | 12.27 | 1,142,675 | -0.02(-0.15%) |
Dec 16, 2002 | 12.03 | 12.29 | 12.03 | 12.29 | 505,884 | +0.58(+4.96%) |
Dec 13, 2002 | 11.84 | 11.91 | 11.71 | 11.71 | 463,676 | -0.09(-0.72%) |
Dec 12, 2002 | 11.81 | 11.84 | 11.73 | 11.79 | 415,963 | -0.07(-0.62%) |
Dec 11, 2002 | 11.79 | 11.91 | 11.79 | 11.87 | 230,003 | -0.01(-0.07%) |
Dec 10, 2002 | 11.77 | 11.90 | 11.75 | 11.88 | 424,527 | +0.32(+2.73%) |
Dec 09, 2002 | 11.73 | 11.76 | 11.49 | 11.56 | 338,275 | -0.25(-2.13%) |
Dec 06, 2002 | 11.57 | 11.87 | 11.57 | 11.81 | 441,043 | +0.25(+2.13%) |
Dec 05, 2002 | 11.80 | 11.84 | 11.46 | 11.57 | 333,993 | -0.13(-1.12%) |
Dec 04, 2002 | 11.74 | 11.79 | 11.67 | 11.70 | 402,505 | +0.06(+0.52%) |
Dec 03, 2002 | 11.79 | 11.84 | 11.62 | 11.64 | 512,001 | -0.15(-1.28%) |
Dec 02, 2002 | 11.76 | 11.85 | 11.72 | 11.79 | 431,255 | +0.06(+0.52%) |
Nov 29, 2002 | 11.84 | 11.90 | 11.73 | 11.73 | 228,168 | +0.21(+1.79%) |
Nov 27, 2002 | 11.51 | 11.72 | 11.49 | 11.52 | 277,104 | +0.07(+0.60%) |
Nov 26, 2002 | 11.55 | 11.59 | 11.45 | 11.45 | 324,818 | +0.01(+0.07%) |
Nov 25, 2002 | 11.53 | 11.62 | 11.43 | 11.44 | 516,283 | -0.07(-0.64%) |
Nov 22, 2002 | 11.53 | 11.64 | 11.46 | 11.52 | 525,459 | -0.23(-1.92%) |
Nov 21, 2002 | 11.78 | 11.84 | 11.69 | 11.74 | 376,201 | -0.02(-0.19%) |
Nov 20, 2002 | 11.51 | 11.77 | 11.51 | 11.77 | 714,477 | +0.09(+0.80%) |
Nov 19, 2002 | 11.79 | 11.83 | 11.66 | 11.67 | 1,048,471 | +0.00(+0.00%) |
Nov 18, 2002 | 11.63 | 11.73 | 11.63 | 11.67 | 369,473 | +0.15(+1.31%) |
Nov 15, 2002 | 11.44 | 11.57 | 11.36 | 11.52 | 244,684 | -0.12(-1.01%) |
Nov 14, 2002 | 11.48 | 11.67 | 11.46 | 11.64 | 638,625 | +0.40(+3.53%) |
Nov 13, 2002 | 11.36 | 11.55 | 11.24 | 11.24 | 598,252 | -0.24(-2.12%) |
Nov 12, 2002 | 11.51 | 11.59 | 11.45 | 11.49 | 347,451 | +0.04(+0.37%) |
Nov 11, 2002 | 11.68 | 11.71 | 11.44 | 11.44 | 897,379 | +0.05(+0.40%) |
Nov 08, 2002 | 11.30 | 11.48 | 11.30 | 11.40 | 567,667 | +0.31(+2.83%) |
Nov 07, 2002 | 11.10 | 11.15 | 10.97 | 11.08 | 343,781 | -0.20(-1.74%) |
Nov 06, 2002 | 11.01 | 11.28 | 10.96 | 11.28 | 450,218 | +0.11(+0.95%) |
Nov 05, 2002 | 11.17 | 11.21 | 11.01 | 11.17 | 1,132,276 | -0.11(-1.01%) |
Nov 04, 2002 | 11.18 | 11.33 | 11.13 | 11.29 | 364,579 | +0.01(+0.07%) |