Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.76 | 13.95 | 13.76 | 13.88 | 422,927 | +0.09(+0.64%) |
Oct 30, 2003 | 13.78 | 13.89 | 13.68 | 13.79 | 497,074 | +0.01(+0.07%) |
Oct 29, 2003 | 13.48 | 13.78 | 13.48 | 13.78 | 395,190 | +0.21(+1.51%) |
Oct 28, 2003 | 13.32 | 13.58 | 13.28 | 13.58 | 446,970 | +0.21(+1.59%) |
Oct 27, 2003 | 13.19 | 13.37 | 13.19 | 13.37 | 275,153 | +0.12(+0.89%) |
Oct 24, 2003 | 13.02 | 13.32 | 12.97 | 13.25 | 459,816 | +0.18(+1.35%) |
Oct 23, 2003 | 13.68 | 13.71 | 12.99 | 13.07 | 1,038,345 | -0.52(-3.84%) |
Oct 22, 2003 | 13.71 | 13.81 | 13.46 | 13.59 | 488,344 | -0.18(-1.32%) |
Oct 21, 2003 | 13.49 | 13.84 | 13.45 | 13.78 | 474,660 | +0.29(+2.13%) |
Oct 20, 2003 | 13.32 | 13.59 | 13.24 | 13.49 | 350,009 | +0.29(+2.17%) |
Oct 17, 2003 | 13.68 | 13.85 | 13.10 | 13.20 | 560,090 | -0.52(-3.78%) |
Oct 16, 2003 | 13.84 | 13.98 | 13.74 | 13.72 | 202,199 | -0.15(-1.06%) |
Oct 15, 2003 | 13.94 | 14.01 | 13.71 | 13.87 | 251,230 | -0.02(-0.12%) |
Oct 14, 2003 | 13.82 | 13.99 | 13.73 | 13.88 | 220,123 | +0.09(+0.69%) |
Oct 13, 2003 | 13.69 | 13.96 | 13.69 | 13.79 | 266,656 | +0.09(+0.67%) |
Oct 10, 2003 | 13.68 | 13.95 | 13.42 | 13.70 | 320,224 | -0.02(-0.12%) |
Oct 09, 2003 | 13.42 | 14.08 | 13.31 | 13.71 | 569,013 | +0.42(+3.14%) |
Oct 08, 2003 | 13.63 | 13.79 | 13.20 | 13.30 | 516,083 | -0.34(-2.46%) |
Oct 07, 2003 | 13.40 | 13.75 | 13.37 | 13.63 | 591,185 | +0.20(+1.48%) |
Oct 06, 2003 | 13.57 | 13.69 | 13.42 | 13.43 | 441,829 | -0.14(-1.01%) |
Oct 03, 2003 | 13.19 | 13.66 | 13.19 | 13.57 | 639,758 | +0.42(+3.20%) |
Oct 02, 2003 | 13.01 | 13.29 | 13.00 | 13.15 | 1,011,406 | +0.13(+1.00%) |
Oct 01, 2003 | 13.09 | 13.37 | 12.97 | 13.02 | 1,302,618 | -0.05(-0.35%) |
Sep 30, 2003 | 13.51 | 13.51 | 13.07 | 13.07 | 510,764 | -0.44(-3.23%) |
Sep 29, 2003 | 13.04 | 13.82 | 13.04 | 13.50 | 1,104,615 | +0.46(+3.52%) |
Sep 26, 2003 | 13.37 | 13.47 | 12.97 | 13.04 | 533,905 | -0.34(-2.51%) |
Sep 25, 2003 | 13.72 | 13.89 | 13.37 | 13.38 | 435,169 | -0.28(-2.05%) |
Sep 24, 2003 | 14.23 | 14.23 | 13.66 | 13.66 | 514,344 | -0.61(-4.29%) |
Sep 23, 2003 | 13.81 | 14.28 | 13.81 | 14.27 | 757,936 | +0.45(+3.28%) |
Sep 22, 2003 | 13.98 | 14.05 | 13.62 | 13.82 | 279,672 | -0.22(-1.60%) |
Sep 19, 2003 | 13.64 | 14.13 | 13.57 | 14.04 | 468,899 | +0.15(+1.06%) |
Sep 18, 2003 | 13.72 | 13.97 | 13.48 | 13.90 | 331,985 | +0.16(+1.19%) |
Sep 17, 2003 | 13.69 | 13.73 | 13.60 | 13.73 | 330,546 | +0.10(+0.72%) |
Sep 16, 2003 | 13.40 | 13.70 | 13.38 | 13.64 | 338,519 | +0.23(+1.75%) |
Sep 15, 2003 | 13.41 | 13.63 | 13.32 | 13.40 | 298,466 | +0.04(+0.27%) |
Sep 12, 2003 | 13.30 | 13.44 | 13.12 | 13.37 | 663,191 | +0.02(+0.12%) |
Sep 11, 2003 | 13.12 | 13.41 | 13.07 | 13.35 | 646,013 | +0.19(+1.46%) |
Sep 10, 2003 | 13.86 | 13.98 | 13.11 | 13.16 | 698,774 | -0.81(-5.79%) |
Sep 09, 2003 | 14.10 | 14.15 | 13.86 | 13.97 | 556,442 | -0.20(-1.40%) |
Sep 08, 2003 | 13.93 | 14.23 | 13.92 | 14.16 | 454,295 | +0.22(+1.59%) |
Sep 05, 2003 | 13.50 | 14.14 | 13.45 | 13.94 | 913,191 | +0.23(+1.71%) |
Sep 04, 2003 | 13.60 | 13.76 | 13.52 | 13.71 | 720,860 | +0.18(+1.30%) |
Sep 03, 2003 | 13.11 | 13.61 | 13.11 | 13.53 | 599,080 | +0.41(+3.16%) |
Sep 02, 2003 | 12.91 | 13.19 | 12.87 | 13.12 | 568,712 | +0.21(+1.59%) |
Aug 29, 2003 | 12.70 | 12.94 | 12.70 | 12.91 | 415,644 | +0.07(+0.58%) |
Aug 28, 2003 | 12.81 | 12.86 | 12.51 | 12.84 | 488,957 | +0.25(+1.99%) |
Aug 27, 2003 | 12.55 | 12.63 | 12.54 | 12.59 | 283,129 | +0.01(+0.08%) |
Aug 26, 2003 | 12.64 | 12.68 | 12.33 | 12.58 | 340,798 | -0.07(-0.52%) |
Aug 25, 2003 | 12.81 | 12.94 | 12.55 | 12.64 | 414,724 | -0.22(-1.72%) |
Aug 22, 2003 | 13.03 | 13.12 | 12.83 | 12.86 | 380,368 | -0.14(-1.10%) |
Aug 21, 2003 | 12.94 | 13.04 | 12.89 | 13.01 | 440,184 | +0.06(+0.45%) |
Aug 20, 2003 | 12.96 | 13.12 | 12.89 | 12.95 | 531,289 | -0.09(-0.70%) |
Aug 19, 2003 | 12.70 | 13.10 | 12.70 | 13.04 | 829,756 | +0.34(+2.70%) |
Aug 18, 2003 | 12.38 | 12.75 | 12.38 | 12.70 | 795,706 | +0.32(+2.62%) |
Aug 15, 2003 | 12.14 | 12.41 | 12.08 | 12.37 | 266,564 | +0.20(+1.62%) |
Aug 14, 2003 | 12.07 | 12.22 | 11.98 | 12.18 | 185,889 | +0.16(+1.36%) |
Aug 13, 2003 | 11.99 | 12.13 | 11.93 | 12.01 | 398,466 | +0.04(+0.30%) |
Aug 12, 2003 | 11.78 | 11.98 | 11.74 | 11.98 | 463,191 | +0.12(+1.05%) |
Aug 11, 2003 | 11.63 | 12.09 | 11.60 | 11.85 | 560,430 | +0.02(+0.16%) |
Aug 08, 2003 | 12.07 | 12.11 | 11.82 | 11.83 | 528,221 | -0.22(-1.79%) |
Aug 07, 2003 | 12.04 | 12.07 | 11.92 | 12.05 | 493,559 | +0.06(+0.49%) |
Aug 06, 2003 | 12.07 | 12.13 | 11.87 | 11.99 | 630,062 | -0.07(-0.59%) |
Aug 05, 2003 | 11.86 | 12.09 | 11.86 | 12.06 | 1,017,793 | +0.12(+1.04%) |
Aug 04, 2003 | 11.76 | 11.95 | 11.61 | 11.94 | 657,976 | +0.20(+1.67%) |
Aug 01, 2003 | 11.61 | 11.76 | 11.46 | 11.74 | 878,078 | +0.14(+1.18%) |
Jul 31, 2003 | 11.67 | 11.74 | 11.49 | 11.61 | 1,119,633 | -0.07(-0.59%) |
Jul 30, 2003 | 11.72 | 11.72 | 11.46 | 11.67 | 1,236,812 | -0.02(-0.17%) |
Jul 29, 2003 | 11.85 | 11.91 | 11.63 | 11.69 | 813,498 | -0.17(-1.40%) |
Jul 28, 2003 | 12.07 | 12.08 | 11.85 | 11.86 | 803,989 | -0.16(-1.36%) |
Jul 25, 2003 | 12.01 | 12.15 | 11.70 | 12.02 | 962,271 | +0.04(+0.35%) |
Jul 24, 2003 | 12.37 | 12.55 | 11.96 | 11.98 | 2,768,410 | -0.73(-5.77%) |
Jul 23, 2003 | 12.57 | 13.09 | 12.49 | 12.71 | 2,353,685 | +0.14(+1.14%) |
Jul 22, 2003 | 12.34 | 12.66 | 12.34 | 12.57 | 435,583 | +0.21(+1.69%) |
Jul 21, 2003 | 12.52 | 12.57 | 12.25 | 12.36 | 369,019 | -0.19(-1.48%) |
Jul 18, 2003 | 12.53 | 12.67 | 12.42 | 12.55 | 762,884 | +0.02(+0.13%) |
Jul 17, 2003 | 12.89 | 12.89 | 12.50 | 12.53 | 1,348,162 | -0.44(-3.39%) |
Jul 16, 2003 | 13.21 | 13.35 | 12.90 | 12.97 | 765,645 | -0.38(-2.83%) |
Jul 15, 2003 | 13.26 | 13.41 | 13.22 | 13.35 | 546,626 | +0.04(+0.32%) |
Jul 14, 2003 | 13.16 | 13.46 | 13.16 | 13.31 | 680,062 | +0.02(+0.17%) |
Jul 11, 2003 | 13.18 | 13.33 | 13.18 | 13.28 | 442,332 | -0.01(-0.05%) |
Jul 10, 2003 | 13.31 | 13.35 | 13.18 | 13.29 | 524,234 | -0.05(-0.37%) |
Jul 09, 2003 | 13.14 | 13.43 | 13.08 | 13.34 | 615,952 | +0.18(+1.34%) |
Jul 08, 2003 | 12.93 | 13.26 | 12.93 | 13.16 | 613,804 | +0.09(+0.70%) |
Jul 07, 2003 | 12.88 | 13.09 | 12.88 | 13.07 | 1,124,235 | +0.26(+2.04%) |
Jul 03, 2003 | 12.87 | 13.04 | 12.75 | 12.81 | 311,657 | -0.07(-0.58%) |
Jul 02, 2003 | 12.77 | 12.96 | 12.55 | 12.89 | 1,434,840 | +0.12(+0.95%) |
Jul 01, 2003 | 12.31 | 12.79 | 12.10 | 12.77 | 1,197,548 | +0.39(+3.19%) |
Jun 30, 2003 | 12.31 | 12.46 | 12.18 | 12.37 | 934,971 | +0.17(+1.36%) |
Jun 27, 2003 | 12.02 | 12.57 | 12.02 | 12.21 | 706,443 | +0.10(+0.83%) |
Jun 26, 2003 | 11.93 | 12.10 | 11.84 | 12.10 | 1,246,628 | +0.16(+1.36%) |
Jun 25, 2003 | 12.04 | 12.24 | 11.94 | 11.94 | 639,264 | -0.14(-1.19%) |
Jun 24, 2003 | 12.27 | 12.32 | 12.05 | 12.08 | 478,835 | -0.27(-2.16%) |
Jun 23, 2003 | 12.68 | 12.71 | 12.00 | 12.35 | 659,510 | -0.33(-2.60%) |
Jun 20, 2003 | 12.69 | 12.86 | 12.41 | 12.68 | 470,553 | +0.01(+0.08%) |
Jun 19, 2003 | 12.68 | 12.80 | 12.62 | 12.67 | 466,258 | -0.09(-0.72%) |
Jun 18, 2003 | 12.71 | 12.78 | 12.68 | 12.76 | 515,031 | +0.05(+0.38%) |
Jun 17, 2003 | 12.85 | 12.85 | 12.68 | 12.71 | 464,111 | -0.04(-0.28%) |
Jun 16, 2003 | 12.68 | 12.79 | 12.68 | 12.75 | 944,480 | +0.03(+0.23%) |
Jun 13, 2003 | 12.71 | 12.78 | 12.67 | 12.72 | 1,357,364 | -0.02(-0.18%) |
Jun 12, 2003 | 12.58 | 12.75 | 12.58 | 12.74 | 389,571 | +0.10(+0.80%) |
Jun 11, 2003 | 12.53 | 12.67 | 12.33 | 12.64 | 500,614 | +0.03(+0.26%) |
Jun 10, 2003 | 12.40 | 12.62 | 12.22 | 12.61 | 498,160 | +0.16(+1.26%) |
Jun 09, 2003 | 12.62 | 12.72 | 12.37 | 12.45 | 723,620 | -0.29(-2.28%) |
Jun 06, 2003 | 12.09 | 12.85 | 12.09 | 12.74 | 1,526,996 | +0.60(+4.94%) |
Jun 05, 2003 | 11.96 | 12.27 | 11.87 | 12.14 | 490,491 | +0.12(+1.03%) |
Jun 04, 2003 | 11.79 | 12.09 | 11.75 | 12.02 | 534,050 | +0.33(+2.79%) |
Jun 03, 2003 | 11.77 | 11.81 | 11.60 | 11.69 | 431,902 | -0.04(-0.36%) |
Jun 02, 2003 | 11.78 | 11.90 | 11.67 | 11.74 | 595,706 | -0.11(-0.96%) |
May 30, 2003 | 11.84 | 11.88 | 11.72 | 11.85 | 594,479 | +0.23(+1.99%) |
May 29, 2003 | 11.73 | 11.77 | 11.58 | 11.62 | 422,700 | -0.10(-0.86%) |
May 28, 2003 | 11.70 | 11.78 | 11.49 | 11.72 | 735,890 | +0.07(+0.59%) |
May 27, 2003 | 11.09 | 11.69 | 11.09 | 11.65 | 632,823 | +0.41(+3.68%) |
May 23, 2003 | 11.15 | 11.25 | 11.06 | 11.24 | 342,638 | +0.08(+0.73%) |
May 22, 2003 | 11.08 | 11.35 | 11.08 | 11.16 | 495,399 | +0.06(+0.53%) |
May 21, 2003 | 11.17 | 11.17 | 11.02 | 11.10 | 635,890 | -0.07(-0.61%) |
May 20, 2003 | 10.94 | 11.19 | 10.90 | 11.17 | 624,847 | +0.25(+2.30%) |
May 19, 2003 | 11.22 | 11.32 | 10.91 | 10.91 | 588,651 | -0.47(-4.15%) |
May 16, 2003 | 11.71 | 11.71 | 11.26 | 11.39 | 706,749 | -0.29(-2.48%) |
May 15, 2003 | 11.70 | 11.74 | 11.61 | 11.68 | 482,516 | +0.02(+0.14%) |
May 14, 2003 | 11.86 | 11.88 | 11.52 | 11.66 | 606,136 | -0.05(-0.42%) |
May 13, 2003 | 11.48 | 11.82 | 11.48 | 11.71 | 441,105 | -0.11(-0.91%) |
May 12, 2003 | 11.77 | 11.87 | 11.59 | 11.82 | 840,185 | +0.05(+0.44%) |
May 09, 2003 | 11.69 | 11.81 | 11.67 | 11.77 | 996,934 | +0.13(+1.09%) |
May 08, 2003 | 11.60 | 11.70 | 11.48 | 11.64 | 790,185 | -0.17(-1.44%) |
May 07, 2003 | 11.81 | 11.86 | 11.64 | 11.81 | 669,633 | -0.10(-0.82%) |
May 06, 2003 | 11.58 | 11.93 | 11.52 | 11.91 | 1,697,549 | +0.33(+2.84%) |
May 05, 2003 | 11.04 | 11.59 | 10.96 | 11.58 | 1,426,689 | +0.54(+4.87%) |
May 02, 2003 | 10.54 | 11.04 | 10.54 | 11.04 | 608,896 | +0.50(+4.70%) |
May 01, 2003 | 10.51 | 10.66 | 10.33 | 10.54 | 840,799 | +0.07(+0.62%) |
Apr 30, 2003 | 10.45 | 10.51 | 10.38 | 10.48 | 468,405 | -0.01(-0.12%) |
Apr 29, 2003 | 10.38 | 10.55 | 10.38 | 10.49 | 596,933 | +0.01(+0.13%) |
Apr 28, 2003 | 10.43 | 10.53 | 10.39 | 10.48 | 579,142 | +0.05(+0.44%) |
Apr 25, 2003 | 10.50 | 10.53 | 10.33 | 10.43 | 843,253 | -0.15(-1.39%) |
Apr 24, 2003 | 10.69 | 10.73 | 10.31 | 10.58 | 854,296 | -0.17(-1.58%) |
Apr 23, 2003 | 10.53 | 10.79 | 10.48 | 10.75 | 1,175,462 | +0.22(+2.14%) |
Apr 22, 2003 | 10.43 | 10.52 | 10.27 | 10.52 | 736,197 | -0.00(-0.03%) |
Apr 21, 2003 | 10.28 | 10.56 | 10.25 | 10.53 | 1,041,412 | +0.24(+2.35%) |
Apr 17, 2003 | 10.05 | 10.29 | 9.940 | 10.29 | 826,688 | +0.24(+2.44%) |
Apr 16, 2003 | 9.845 | 10.10 | 9.839 | 10.04 | 945,400 | +0.20(+2.05%) |
Apr 15, 2003 | 9.796 | 9.852 | 9.607 | 9.839 | 1,062,578 | +0.03(+0.27%) |
Apr 14, 2003 | 9.663 | 9.855 | 9.614 | 9.813 | 545,706 | +0.19(+2.00%) |
Apr 11, 2003 | 9.800 | 9.865 | 9.565 | 9.621 | 680,369 | +0.04(+0.38%) |
Apr 10, 2003 | 9.555 | 9.809 | 9.415 | 9.584 | 720,553 | +0.01(+0.14%) |
Apr 09, 2003 | 9.780 | 9.809 | 9.555 | 9.571 | 878,222 | -0.21(-2.13%) |
Apr 08, 2003 | 9.855 | 9.858 | 9.698 | 9.780 | 751,841 | -0.07(-0.73%) |
Apr 07, 2003 | 9.910 | 10.30 | 9.780 | 9.852 | 1,186,812 | +0.07(+0.73%) |
Apr 04, 2003 | 9.689 | 9.852 | 9.601 | 9.780 | 903,069 | +0.07(+0.67%) |
Apr 03, 2003 | 9.930 | 9.930 | 9.304 | 9.715 | 3,051,846 | -0.16(-1.59%) |
Apr 02, 2003 | 9.861 | 10.59 | 9.747 | 9.871 | 14,868,125 | -1.54(-13.49%) |
Apr 01, 2003 | 11.51 | 11.51 | 11.37 | 11.41 | 1,166,873 | -0.09(-0.77%) |
Mar 31, 2003 | 11.78 | 11.78 | 11.36 | 11.50 | 1,036,066 | -0.28(-2.41%) |
Mar 28, 2003 | 11.70 | 11.93 | 11.67 | 11.78 | 1,015,093 | +0.08(+0.67%) |
Mar 27, 2003 | 11.61 | 11.87 | 11.48 | 11.70 | 759,010 | +0.08(+0.68%) |
Mar 26, 2003 | 11.68 | 11.74 | 11.57 | 11.62 | 244,184 | -0.11(-0.95%) |
Mar 25, 2003 | 11.64 | 11.76 | 11.25 | 11.74 | 612,427 | +0.13(+1.15%) |
Mar 24, 2003 | 11.86 | 11.86 | 11.53 | 11.60 | 594,737 | -0.38(-3.21%) |
Mar 21, 2003 | 12.05 | 12.16 | 11.93 | 11.99 | 71,043,072 | +0.02(+0.14%) |
Mar 20, 2003 | 11.64 | 12.12 | 11.43 | 11.97 | 744,737 | +0.29(+2.48%) |
Mar 19, 2003 | 11.99 | 12.06 | 11.51 | 11.68 | 1,331,658 | -0.38(-3.19%) |
Mar 18, 2003 | 12.03 | 12.19 | 11.78 | 12.07 | 763,268 | +0.04(+0.30%) |
Mar 17, 2003 | 11.33 | 12.06 | 11.33 | 12.03 | 1,049,676 | +0.38(+3.28%) |
Mar 14, 2003 | 11.08 | 11.68 | 10.94 | 11.65 | 97,791,592 | +0.56(+5.08%) |
Mar 13, 2003 | 10.43 | 11.12 | 10.43 | 11.08 | 794,173 | +0.55(+5.20%) |
Mar 12, 2003 | 10.51 | 10.57 | 10.30 | 10.54 | 804,802 | -0.03(-0.28%) |
Mar 11, 2003 | 10.68 | 10.79 | 10.55 | 10.57 | 1,520,248 | -0.19(-1.79%) |
Mar 10, 2003 | 10.86 | 10.92 | 10.59 | 10.76 | 612,577 | -0.26(-2.33%) |
Mar 07, 2003 | 10.87 | 11.03 | 10.82 | 11.02 | 362,577 | +0.11(+0.98%) |
Mar 06, 2003 | 10.91 | 10.97 | 10.88 | 10.91 | 447,240 | -0.06(-0.51%) |
Mar 05, 2003 | 11.00 | 11.03 | 10.89 | 10.96 | 753,682 | +0.03(+0.24%) |
Mar 04, 2003 | 10.89 | 11.10 | 10.85 | 10.94 | 392,945 | -0.02(-0.18%) |
Mar 03, 2003 | 10.99 | 11.09 | 10.89 | 10.96 | 434,970 | -0.02(-0.21%) |
Feb 28, 2003 | 10.91 | 11.08 | 10.82 | 10.98 | 458,896 | +0.04(+0.39%) |
Feb 27, 2003 | 10.76 | 11.00 | 10.73 | 10.94 | 511,657 | +0.11(+1.02%) |
Feb 26, 2003 | 10.93 | 11.02 | 10.77 | 10.83 | 488,651 | -0.22(-2.04%) |
Feb 25, 2003 | 10.96 | 11.10 | 10.62 | 11.05 | 584,356 | +0.08(+0.74%) |
Feb 24, 2003 | 10.97 | 11.19 | 10.96 | 10.97 | 534,050 | -0.31(-2.75%) |
Feb 21, 2003 | 11.18 | 11.31 | 11.15 | 11.28 | 345,706 | +0.10(+0.87%) |
Feb 20, 2003 | 11.03 | 11.31 | 11.01 | 11.18 | 602,148 | +0.12(+1.09%) |
Feb 19, 2003 | 11.08 | 11.29 | 10.99 | 11.06 | 1,600,309 | -0.02(-0.18%) |
Feb 18, 2003 | 10.76 | 11.23 | 10.71 | 11.08 | 1,581,904 | +0.25(+2.32%) |
Feb 14, 2003 | 10.64 | 10.92 | 10.55 | 10.83 | 1,412,272 | +0.10(+0.94%) |
Feb 13, 2003 | 10.76 | 10.80 | 10.51 | 10.73 | 1,254,603 | -0.16(-1.47%) |
Feb 12, 2003 | 10.87 | 11.02 | 10.76 | 10.89 | 852,455 | +0.00(+0.00%) |
Feb 11, 2003 | 10.50 | 10.96 | 10.45 | 10.89 | 1,479,757 | +0.42(+4.05%) |
Feb 10, 2003 | 10.40 | 10.55 | 10.34 | 10.46 | 525,154 | +0.03(+0.31%) |
Feb 07, 2003 | 10.41 | 10.55 | 10.30 | 10.43 | 792,639 | +0.06(+0.60%) |
Feb 06, 2003 | 10.69 | 10.69 | 10.19 | 10.37 | 1,128,222 | -0.32(-2.99%) |
Feb 05, 2003 | 10.60 | 10.82 | 10.48 | 10.69 | 674,847 | +0.18(+1.67%) |
Feb 04, 2003 | 10.48 | 10.61 | 10.39 | 10.51 | 789,572 | -0.06(-0.59%) |
Feb 03, 2003 | 10.51 | 10.61 | 10.37 | 10.58 | 782,516 | +0.06(+0.53%) |
Jan 31, 2003 | 10.69 | 10.71 | 10.50 | 10.52 | 712,271 | -0.13(-1.19%) |
Jan 30, 2003 | 10.75 | 10.82 | 10.54 | 10.65 | 986,866 | -0.10(-0.97%) |
Jan 29, 2003 | 10.78 | 10.91 | 10.50 | 10.75 | 853,682 | -0.14(-1.26%) |
Jan 28, 2003 | 10.82 | 11.01 | 10.79 | 10.89 | 584,970 | -0.04(-0.36%) |
Jan 27, 2003 | 10.84 | 11.05 | 10.81 | 10.93 | 694,786 | +0.01(+0.12%) |
Jan 24, 2003 | 10.96 | 11.06 | 10.85 | 10.91 | 655,522 | -0.03(-0.30%) |
Jan 23, 2003 | 10.91 | 11.03 | 10.83 | 10.95 | 414,111 | +0.11(+0.99%) |
Jan 22, 2003 | 10.79 | 10.96 | 10.74 | 10.84 | 630,369 | -0.02(-0.15%) |
Jan 21, 2003 | 10.91 | 11.09 | 10.75 | 10.86 | 643,559 | -0.06(-0.51%) |
Jan 17, 2003 | 11.22 | 11.22 | 10.87 | 10.91 | 716,565 | -0.39(-3.43%) |
Jan 16, 2003 | 11.29 | 11.35 | 11.15 | 11.30 | 506,749 | +0.10(+0.87%) |
Jan 15, 2003 | 11.18 | 11.32 | 11.03 | 11.20 | 710,430 | +0.00(+0.00%) |
Jan 14, 2003 | 11.15 | 11.25 | 10.98 | 11.20 | 834,050 | +0.18(+1.66%) |
Jan 13, 2003 | 11.25 | 11.32 | 10.92 | 11.02 | 1,003,069 | -0.27(-2.42%) |
Jan 10, 2003 | 11.15 | 11.30 | 11.09 | 11.29 | 523,007 | +0.07(+0.58%) |
Jan 09, 2003 | 11.04 | 11.23 | 10.94 | 11.23 | 434,970 | +0.43(+3.98%) |
Jan 08, 2003 | 11.11 | 11.13 | 10.79 | 10.80 | 374,847 | -0.38(-3.44%) |
Jan 07, 2003 | 11.12 | 11.29 | 11.00 | 11.18 | 611,350 | +0.15(+1.33%) |
Jan 06, 2003 | 10.74 | 11.10 | 10.55 | 11.04 | 735,584 | +0.27(+2.55%) |
Jan 03, 2003 | 10.73 | 10.81 | 10.55 | 10.76 | 477,301 | -0.05(-0.42%) |
Jan 02, 2003 | 10.70 | 10.86 | 10.44 | 10.81 | 563,191 | +0.22(+2.03%) |
Dec 31, 2002 | 10.33 | 10.82 | 10.33 | 10.59 | 774,848 | +0.21(+2.01%) |
Dec 30, 2002 | 10.65 | 10.65 | 10.16 | 10.38 | 582,516 | -0.11(-1.09%) |
Dec 27, 2002 | 10.56 | 10.76 | 10.39 | 10.50 | 484,356 | -0.09(-0.83%) |
Dec 26, 2002 | 10.74 | 11.00 | 10.57 | 10.59 | 416,565 | -0.22(-2.05%) |
Dec 24, 2002 | 10.90 | 11.00 | 10.74 | 10.81 | 514,724 | -0.13(-1.16%) |
Dec 23, 2002 | 10.43 | 10.99 | 10.27 | 10.93 | 853,375 | +0.32(+3.06%) |
Dec 20, 2002 | 10.43 | 10.83 | 10.27 | 10.61 | 1,153,069 | +0.20(+1.89%) |
Dec 19, 2002 | 10.11 | 10.43 | 10.02 | 10.41 | 994,480 | +0.20(+1.98%) |
Dec 18, 2002 | 10.22 | 10.24 | 10.02 | 10.21 | 592,639 | +0.02(+0.22%) |
Dec 17, 2002 | 10.16 | 10.44 | 10.15 | 10.19 | 511,657 | -0.03(-0.29%) |
Dec 16, 2002 | 9.966 | 10.23 | 9.936 | 10.22 | 987,731 | +0.24(+2.42%) |
Dec 13, 2002 | 10.28 | 10.28 | 9.894 | 9.976 | 800,308 | -0.36(-3.44%) |
Dec 12, 2002 | 10.42 | 10.46 | 10.20 | 10.33 | 467,485 | -0.10(-0.97%) |
Dec 11, 2002 | 10.39 | 10.48 | 10.18 | 10.43 | 671,780 | +0.04(+0.38%) |
Dec 10, 2002 | 9.992 | 10.40 | 9.992 | 10.39 | 964,725 | +0.47(+4.77%) |
Dec 09, 2002 | 10.40 | 10.46 | 9.910 | 9.920 | 738,038 | -0.52(-5.02%) |
Dec 06, 2002 | 10.38 | 10.51 | 10.12 | 10.45 | 881,903 | -0.01(-0.06%) |
Dec 05, 2002 | 10.76 | 10.84 | 10.37 | 10.45 | 589,264 | -0.23(-2.11%) |
Dec 04, 2002 | 10.96 | 10.96 | 10.50 | 10.68 | 784,357 | -0.30(-2.76%) |
Dec 03, 2002 | 11.29 | 11.29 | 10.93 | 10.98 | 592,332 | -0.33(-2.88%) |
Dec 02, 2002 | 11.28 | 11.54 | 11.28 | 11.31 | 677,915 | +0.03(+0.23%) |
Nov 29, 2002 | 11.37 | 11.41 | 11.23 | 11.28 | 304,908 | -0.09(-0.83%) |
Nov 27, 2002 | 11.26 | 11.45 | 11.19 | 11.37 | 742,946 | +0.19(+1.72%) |
Nov 26, 2002 | 11.67 | 11.70 | 11.16 | 11.18 | 1,118,713 | -0.70(-5.92%) |
Nov 25, 2002 | 11.57 | 11.98 | 11.55 | 11.89 | 1,373,928 | +0.13(+1.08%) |
Nov 22, 2002 | 11.56 | 11.81 | 11.38 | 11.76 | 2,861,968 | +0.35(+3.06%) |
Nov 21, 2002 | 10.89 | 11.41 | 10.82 | 11.41 | 972,394 | +0.56(+5.17%) |
Nov 20, 2002 | 10.76 | 10.95 | 10.63 | 10.85 | 1,296,934 | +0.08(+0.76%) |
Nov 19, 2002 | 10.51 | 10.96 | 10.51 | 10.77 | 1,020,554 | +0.01(+0.06%) |
Nov 18, 2002 | 10.81 | 11.00 | 10.67 | 10.76 | 1,031,903 | -0.01(-0.09%) |
Nov 15, 2002 | 10.51 | 10.83 | 10.45 | 10.77 | 1,114,726 | +0.15(+1.41%) |
Nov 14, 2002 | 10.37 | 10.71 | 10.37 | 10.62 | 828,529 | +0.28(+2.68%) |
Nov 13, 2002 | 10.25 | 10.40 | 10.10 | 10.34 | 1,045,093 | +0.01(+0.09%) |
Nov 12, 2002 | 9.659 | 10.40 | 9.620 | 10.33 | 1,486,199 | +0.61(+6.23%) |
Nov 11, 2002 | 10.11 | 10.15 | 9.620 | 9.728 | 593,252 | -0.49(-4.82%) |
Nov 08, 2002 | 10.30 | 10.39 | 10.11 | 10.22 | 791,719 | -0.18(-1.72%) |
Nov 07, 2002 | 10.55 | 10.57 | 10.33 | 10.40 | 1,659,512 | -0.20(-1.88%) |
Nov 06, 2002 | 10.50 | 10.63 | 10.40 | 10.60 | 1,436,198 | +0.14(+1.37%) |
Nov 05, 2002 | 10.16 | 10.49 | 10.13 | 10.45 | 1,562,886 | +0.24(+2.36%) |
Nov 04, 2002 | 10.01 | 10.50 | 10.01 | 10.21 | 2,319,942 | +0.23(+2.32%) |