Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.00 | 11.16 | 10.92 | 11.09 | 1,490,870 | +0.04(+0.39%) |
Sep 29, 2003 | 10.93 | 11.09 | 10.93 | 11.04 | 1,091,820 | +0.12(+1.10%) |
Sep 26, 2003 | 11.25 | 11.25 | 10.92 | 10.92 | 1,452,148 | -0.25(-2.26%) |
Sep 25, 2003 | 11.56 | 11.56 | 11.08 | 11.17 | 3,479,098 | -0.38(-3.31%) |
Sep 24, 2003 | 11.52 | 11.61 | 11.49 | 11.56 | 1,623,084 | +0.04(+0.35%) |
Sep 23, 2003 | 11.45 | 11.48 | 11.43 | 11.52 | 1,518,556 | +0.14(+1.23%) |
Sep 22, 2003 | 11.35 | 11.37 | 11.31 | 11.38 | 954,590 | -0.03(-0.26%) |
Sep 19, 2003 | 11.49 | 11.53 | 11.42 | 11.41 | 1,448,136 | -0.08(-0.72%) |
Sep 18, 2003 | 11.43 | 11.50 | 11.37 | 11.49 | 1,194,943 | +0.06(+0.55%) |
Sep 17, 2003 | 11.56 | 11.58 | 11.42 | 11.43 | 1,005,148 | -0.17(-1.46%) |
Sep 16, 2003 | 11.50 | 11.60 | 11.48 | 11.60 | 891,392 | +0.12(+1.04%) |
Sep 15, 2003 | 11.32 | 11.49 | 11.29 | 11.48 | 1,135,958 | +0.10(+0.88%) |
Sep 12, 2003 | 11.21 | 11.41 | 11.12 | 11.38 | 845,448 | +0.14(+1.21%) |
Sep 11, 2003 | 11.28 | 11.29 | 11.21 | 11.24 | 1,228,247 | -0.01(-0.12%) |
Sep 10, 2003 | 11.33 | 11.36 | 11.21 | 11.25 | 1,403,396 | -0.16(-1.43%) |
Sep 09, 2003 | 11.54 | 11.75 | 11.36 | 11.42 | 885,774 | -0.09(-0.75%) |
Sep 08, 2003 | 11.52 | 11.53 | 11.43 | 11.50 | 826,990 | +0.04(+0.38%) |
Sep 05, 2003 | 11.46 | 11.58 | 11.39 | 11.46 | 2,244,029 | +0.13(+1.17%) |
Sep 04, 2003 | 11.41 | 11.41 | 11.22 | 11.33 | 1,775,160 | -0.09(-0.76%) |
Sep 03, 2003 | 11.51 | 11.55 | 11.41 | 11.41 | 2,558,414 | -0.05(-0.41%) |
Sep 02, 2003 | 11.48 | 11.62 | 11.37 | 11.46 | 2,099,175 | +0.10(+0.85%) |
Aug 29, 2003 | 11.17 | 11.39 | 11.17 | 11.36 | 748,544 | +0.11(+0.97%) |
Aug 28, 2003 | 11.21 | 11.26 | 11.13 | 11.25 | 799,905 | +0.10(+0.86%) |
Aug 27, 2003 | 11.11 | 11.26 | 11.10 | 11.16 | 1,181,902 | +0.05(+0.42%) |
Aug 26, 2003 | 10.93 | 11.11 | 10.88 | 11.11 | 1,434,894 | +0.11(+1.00%) |
Aug 25, 2003 | 11.02 | 11.05 | 10.93 | 11.00 | 688,556 | +0.01(+0.12%) |
Aug 22, 2003 | 11.20 | 11.22 | 10.98 | 10.99 | 1,199,156 | -0.11(-0.96%) |
Aug 21, 2003 | 11.13 | 11.13 | 11.00 | 11.10 | 1,693,705 | +0.05(+0.45%) |
Aug 20, 2003 | 10.93 | 11.19 | 10.93 | 11.05 | 3,599,475 | +0.32(+2.94%) |
Aug 19, 2003 | 10.46 | 10.73 | 10.37 | 10.73 | 2,371,227 | +0.27(+2.54%) |
Aug 18, 2003 | 10.54 | 10.61 | 10.46 | 10.46 | 2,741,387 | -0.13(-1.25%) |
Aug 15, 2003 | 10.52 | 10.62 | 10.47 | 10.60 | 844,645 | +0.05(+0.44%) |
Aug 14, 2003 | 10.51 | 10.56 | 10.43 | 10.55 | 2,639,668 | +0.04(+0.38%) |
Aug 13, 2003 | 10.51 | 10.55 | 10.47 | 10.51 | 3,029,088 | +0.05(+0.51%) |
Aug 12, 2003 | 10.60 | 10.66 | 10.42 | 10.46 | 3,711,024 | -0.18(-1.66%) |
Aug 11, 2003 | 10.48 | 10.72 | 10.45 | 10.63 | 2,384,469 | +0.08(+0.76%) |
Aug 08, 2003 | 10.33 | 10.61 | 10.33 | 10.55 | 2,893,262 | +0.22(+2.15%) |
Aug 07, 2003 | 10.09 | 10.40 | 10.06 | 10.33 | 7,847,180 | +0.26(+2.57%) |
Aug 06, 2003 | 9.969 | 10.55 | 9.886 | 10.07 | 19,505,900 | -1.31(-11.50%) |
Aug 05, 2003 | 11.61 | 11.63 | 11.34 | 11.38 | 1,720,589 | -0.21(-1.78%) |
Aug 04, 2003 | 11.60 | 11.64 | 11.40 | 11.59 | 723,666 | -0.01(-0.09%) |
Aug 01, 2003 | 11.67 | 11.74 | 11.48 | 11.60 | 1,018,390 | -0.03(-0.29%) |
Jul 31, 2003 | 11.58 | 11.70 | 11.40 | 11.63 | 1,308,097 | +0.09(+0.78%) |
Jul 30, 2003 | 11.33 | 11.54 | 11.31 | 11.54 | 1,474,017 | +0.23(+2.00%) |
Jul 29, 2003 | 11.15 | 11.32 | 10.98 | 11.31 | 1,930,848 | +0.16(+1.43%) |
Jul 28, 2003 | 11.05 | 11.18 | 11.00 | 11.15 | 1,535,409 | +0.11(+0.96%) |
Jul 25, 2003 | 11.18 | 11.28 | 10.97 | 11.05 | 2,193,671 | -0.13(-1.19%) |
Jul 24, 2003 | 11.46 | 11.46 | 11.10 | 11.18 | 2,222,361 | -0.30(-2.58%) |
Jul 23, 2003 | 11.46 | 11.51 | 11.25 | 11.48 | 1,125,525 | -0.03(-0.29%) |
Jul 22, 2003 | 11.68 | 11.69 | 11.38 | 11.51 | 1,483,647 | -0.09(-0.80%) |
Jul 21, 2003 | 11.73 | 11.73 | 11.59 | 11.60 | 619,540 | -0.13(-1.08%) |
Jul 18, 2003 | 11.70 | 11.82 | 11.64 | 11.73 | 475,489 | +0.07(+0.57%) |
Jul 17, 2003 | 11.75 | 11.78 | 11.65 | 11.66 | 760,381 | -0.09(-0.76%) |
Jul 16, 2003 | 11.83 | 11.88 | 11.72 | 11.75 | 497,157 | -0.03(-0.22%) |
Jul 15, 2003 | 12.07 | 12.07 | 11.71 | 11.78 | 1,134,353 | -0.29(-2.37%) |
Jul 14, 2003 | 12.11 | 12.18 | 12.03 | 12.07 | 1,039,656 | -0.02(-0.19%) |
Jul 11, 2003 | 11.96 | 12.17 | 11.85 | 12.09 | 875,341 | +0.17(+1.42%) |
Jul 10, 2003 | 12.05 | 12.11 | 11.80 | 11.92 | 1,282,818 | -0.34(-2.74%) |
Jul 09, 2003 | 12.28 | 12.32 | 12.19 | 12.25 | 1,770,144 | -0.03(-0.22%) |
Jul 08, 2003 | 12.20 | 12.36 | 12.09 | 12.28 | 1,505,917 | +0.12(+0.98%) |
Jul 07, 2003 | 12.25 | 12.29 | 12.09 | 12.16 | 982,878 | -0.01(-0.08%) |
Jul 03, 2003 | 12.11 | 12.25 | 12.11 | 12.17 | 662,475 | -0.06(-0.49%) |
Jul 02, 2003 | 11.97 | 12.24 | 11.97 | 12.23 | 1,330,567 | +0.29(+2.42%) |
Jul 01, 2003 | 11.97 | 11.98 | 11.76 | 11.94 | 1,922,823 | -0.03(-0.22%) |
Jun 30, 2003 | 11.94 | 12.05 | 11.92 | 11.97 | 1,526,782 | +0.04(+0.33%) |
Jun 27, 2003 | 11.96 | 12.12 | 11.89 | 11.93 | 1,038,653 | -0.07(-0.55%) |
Jun 26, 2003 | 11.96 | 12.01 | 11.80 | 12.00 | 728,481 | +0.04(+0.33%) |
Jun 25, 2003 | 11.93 | 12.06 | 11.85 | 11.96 | 1,119,306 | +0.03(+0.25%) |
Jun 24, 2003 | 12.00 | 12.09 | 11.86 | 11.93 | 842,639 | -0.07(-0.58%) |
Jun 23, 2003 | 12.22 | 12.22 | 11.93 | 12.00 | 783,253 | -0.19(-1.58%) |
Jun 20, 2003 | 12.21 | 12.29 | 12.08 | 12.19 | 1,111,080 | +0.15(+1.27%) |
Jun 19, 2003 | 12.11 | 12.26 | 12.01 | 12.04 | 1,421,051 | -0.11(-0.90%) |
Jun 18, 2003 | 12.15 | 12.17 | 12.04 | 12.15 | 1,209,588 | -0.02(-0.14%) |
Jun 17, 2003 | 11.90 | 12.28 | 11.89 | 12.16 | 1,867,048 | +0.30(+2.55%) |
Jun 16, 2003 | 11.80 | 11.89 | 11.75 | 11.86 | 1,834,546 | +0.13(+1.10%) |
Jun 13, 2003 | 11.69 | 11.85 | 11.66 | 11.73 | 754,162 | +0.04(+0.37%) |
Jun 12, 2003 | 11.80 | 11.86 | 11.58 | 11.69 | 3,681,130 | -0.08(-0.65%) |
Jun 11, 2003 | 11.74 | 11.78 | 11.55 | 11.76 | 2,219,753 | -0.02(-0.17%) |
Jun 10, 2003 | 11.93 | 11.96 | 11.70 | 11.78 | 1,884,904 | -0.11(-0.95%) |
Jun 09, 2003 | 12.03 | 12.10 | 11.87 | 11.90 | 1,333,376 | -0.20(-1.65%) |
Jun 06, 2003 | 12.16 | 12.26 | 12.05 | 12.10 | 2,307,427 | +0.12(+1.00%) |
Jun 05, 2003 | 11.91 | 12.04 | 11.76 | 11.98 | 4,137,360 | +0.11(+0.95%) |
Jun 04, 2003 | 11.86 | 11.92 | 11.83 | 11.86 | 1,236,071 | +0.01(+0.08%) |
Jun 03, 2003 | 11.78 | 11.85 | 11.68 | 11.85 | 1,571,522 | +0.07(+0.62%) |
Jun 02, 2003 | 11.62 | 11.88 | 11.54 | 11.78 | 2,026,347 | +0.21(+1.78%) |
May 30, 2003 | 11.53 | 11.65 | 11.50 | 11.57 | 1,521,766 | -0.10(-0.88%) |
May 29, 2003 | 11.52 | 11.77 | 11.52 | 11.68 | 2,277,534 | +0.16(+1.36%) |
May 28, 2003 | 11.36 | 11.52 | 11.36 | 11.52 | 1,097,638 | +0.20(+1.73%) |
May 27, 2003 | 11.15 | 11.38 | 11.08 | 11.32 | 894,201 | +0.14(+1.28%) |
May 23, 2003 | 11.23 | 11.32 | 11.15 | 11.18 | 783,654 | -0.13(-1.15%) |
May 22, 2003 | 11.12 | 11.38 | 11.11 | 11.31 | 1,188,322 | +0.21(+1.86%) |
May 21, 2003 | 11.28 | 11.36 | 11.00 | 11.11 | 2,531,529 | -0.01(-0.09%) |
May 20, 2003 | 11.41 | 11.46 | 11.04 | 11.12 | 2,742,992 | -0.18(-1.62%) |
May 19, 2003 | 11.31 | 11.39 | 11.21 | 11.30 | 2,513,072 | -0.10(-0.87%) |
May 16, 2003 | 11.36 | 11.40 | 11.28 | 11.40 | 881,561 | +0.03(+0.29%) |
May 15, 2003 | 11.41 | 11.46 | 11.29 | 11.36 | 1,527,785 | -0.01(-0.06%) |
May 14, 2003 | 11.00 | 11.39 | 10.91 | 11.37 | 2,455,892 | +0.42(+3.85%) |
May 13, 2003 | 11.00 | 11.03 | 10.89 | 10.95 | 792,683 | -0.04(-0.36%) |
May 12, 2003 | 10.87 | 11.03 | 10.80 | 10.99 | 900,621 | +0.06(+0.55%) |
May 09, 2003 | 10.74 | 10.98 | 10.74 | 10.93 | 836,420 | +0.21(+1.95%) |
May 08, 2003 | 10.62 | 10.89 | 10.49 | 10.72 | 2,522,501 | +0.09(+0.81%) |
May 07, 2003 | 10.65 | 10.70 | 10.57 | 10.63 | 1,050,691 | -0.14(-1.30%) |
May 06, 2003 | 10.52 | 10.77 | 10.43 | 10.77 | 964,822 | +0.24(+2.30%) |
May 05, 2003 | 10.60 | 10.60 | 10.43 | 10.53 | 1,382,931 | -0.01(-0.13%) |
May 02, 2003 | 10.47 | 10.60 | 10.45 | 10.54 | 1,578,143 | +0.02(+0.16%) |
May 01, 2003 | 10.62 | 10.62 | 10.30 | 10.53 | 2,161,571 | -0.02(-0.22%) |
Apr 30, 2003 | 10.68 | 10.68 | 10.43 | 10.55 | 1,275,395 | -0.13(-1.21%) |
Apr 29, 2003 | 10.77 | 10.79 | 10.60 | 10.68 | 739,516 | -0.04(-0.40%) |
Apr 28, 2003 | 10.65 | 10.77 | 10.59 | 10.72 | 782,049 | +0.11(+1.00%) |
Apr 25, 2003 | 10.57 | 10.73 | 10.50 | 10.62 | 1,267,771 | +0.01(+0.06%) |
Apr 24, 2003 | 10.57 | 10.70 | 10.54 | 10.61 | 955,392 | +0.04(+0.35%) |
Apr 23, 2003 | 10.87 | 10.87 | 10.53 | 10.57 | 2,519,692 | -0.29(-2.69%) |
Apr 22, 2003 | 11.03 | 11.03 | 10.79 | 10.87 | 2,474,150 | -0.08(-0.76%) |
Apr 21, 2003 | 10.99 | 11.08 | 10.90 | 10.95 | 904,232 | -0.03(-0.30%) |
Apr 17, 2003 | 10.82 | 11.13 | 10.81 | 10.98 | 1,392,963 | +0.12(+1.07%) |
Apr 16, 2003 | 10.92 | 10.97 | 10.78 | 10.87 | 1,409,615 | -0.05(-0.49%) |
Apr 15, 2003 | 10.72 | 10.94 | 10.70 | 10.92 | 1,251,319 | +0.20(+1.89%) |
Apr 14, 2003 | 10.51 | 10.72 | 10.45 | 10.72 | 1,009,562 | +0.20(+1.93%) |
Apr 11, 2003 | 10.60 | 10.72 | 10.45 | 10.51 | 1,042,264 | +0.00(+0.00%) |
Apr 10, 2003 | 10.51 | 10.57 | 10.43 | 10.51 | 1,655,385 | +0.05(+0.44%) |
Apr 09, 2003 | 10.47 | 10.57 | 10.43 | 10.47 | 1,179,093 | +0.03(+0.25%) |
Apr 08, 2003 | 10.53 | 10.56 | 10.41 | 10.44 | 1,123,920 | -0.04(-0.41%) |
Apr 07, 2003 | 10.46 | 10.63 | 10.45 | 10.48 | 1,600,613 | +0.13(+1.22%) |
Apr 04, 2003 | 10.34 | 10.38 | 10.15 | 10.36 | 1,034,440 | +0.10(+0.97%) |
Apr 03, 2003 | 10.39 | 10.48 | 10.26 | 10.26 | 1,337,389 | -0.13(-1.22%) |
Apr 02, 2003 | 10.22 | 10.39 | 10.22 | 10.38 | 1,163,645 | +0.32(+3.13%) |
Apr 01, 2003 | 10.19 | 10.23 | 10.04 | 10.07 | 1,122,114 | -0.07(-0.66%) |
Mar 31, 2003 | 10.32 | 10.32 | 10.07 | 10.13 | 1,110,077 | -0.28(-2.68%) |
Mar 28, 2003 | 10.20 | 10.45 | 10.17 | 10.41 | 1,198,955 | +0.21(+2.08%) |
Mar 27, 2003 | 10.18 | 10.30 | 10.16 | 10.20 | 975,455 | -0.04(-0.39%) |
Mar 26, 2003 | 10.17 | 10.37 | 10.14 | 10.24 | 1,087,406 | +0.07(+0.69%) |
Mar 25, 2003 | 10.32 | 10.34 | 10.05 | 10.17 | 2,656,521 | -0.14(-1.38%) |
Mar 24, 2003 | 10.48 | 10.48 | 10.31 | 10.31 | 890,990 | -0.35(-3.24%) |
Mar 21, 2003 | 10.43 | 10.68 | 10.35 | 10.66 | 1,434,092 | +0.23(+2.23%) |
Mar 20, 2003 | 10.43 | 10.47 | 10.22 | 10.43 | 1,169,463 | -0.00(-0.03%) |
Mar 19, 2003 | 10.43 | 10.45 | 10.27 | 10.43 | 1,180,096 | +0.00(+0.00%) |
Mar 18, 2003 | 10.33 | 10.52 | 10.32 | 10.43 | 1,824,715 | +0.10(+0.93%) |
Mar 17, 2003 | 9.746 | 10.39 | 9.746 | 10.33 | 2,326,688 | +0.59(+6.07%) |
Mar 14, 2003 | 9.793 | 9.862 | 9.636 | 9.743 | 1,131,745 | -0.01(-0.10%) |
Mar 13, 2003 | 9.470 | 9.773 | 9.414 | 9.753 | 2,566,840 | +0.38(+4.08%) |
Mar 12, 2003 | 9.307 | 9.430 | 9.244 | 9.371 | 1,903,562 | +0.07(+0.71%) |
Mar 11, 2003 | 9.221 | 9.354 | 9.221 | 9.304 | 1,286,429 | +0.09(+0.94%) |
Mar 10, 2003 | 9.204 | 9.261 | 9.088 | 9.218 | 1,337,790 | -0.08(-0.89%) |
Mar 07, 2003 | 9.038 | 9.301 | 8.972 | 9.301 | 1,275,996 | +0.16(+1.71%) |
Mar 06, 2003 | 8.955 | 9.175 | 8.952 | 9.145 | 2,527,918 | +0.33(+3.77%) |
Mar 05, 2003 | 8.935 | 8.935 | 8.752 | 8.812 | 1,166,052 | -0.12(-1.34%) |
Mar 04, 2003 | 9.178 | 9.178 | 8.919 | 8.932 | 861,699 | -0.27(-2.89%) |
Mar 03, 2003 | 9.271 | 9.351 | 9.151 | 9.198 | 1,706,746 | -0.01(-0.14%) |
Feb 28, 2003 | 9.168 | 9.251 | 9.141 | 9.211 | 1,104,860 | +0.05(+0.51%) |
Feb 27, 2003 | 8.832 | 9.204 | 8.822 | 9.165 | 1,402,994 | +0.38(+4.31%) |
Feb 26, 2003 | 8.955 | 9.032 | 8.786 | 8.786 | 1,655,586 | -0.21(-2.36%) |
Feb 25, 2003 | 8.756 | 8.998 | 8.752 | 8.998 | 1,883,499 | +0.23(+2.58%) |
Feb 24, 2003 | 8.965 | 8.965 | 8.746 | 8.772 | 1,615,259 | -0.22(-2.44%) |
Feb 21, 2003 | 8.872 | 9.018 | 8.839 | 8.992 | 832,206 | +0.15(+1.65%) |
Feb 20, 2003 | 8.929 | 8.942 | 8.772 | 8.846 | 1,704,940 | +0.00(+0.00%) |
Feb 19, 2003 | 8.988 | 9.005 | 8.756 | 8.846 | 2,347,553 | -0.18(-1.95%) |
Feb 18, 2003 | 9.155 | 9.155 | 8.829 | 9.022 | 3,486,120 | -0.15(-1.63%) |
Feb 14, 2003 | 9.045 | 9.214 | 8.972 | 9.171 | 2,878,817 | +0.13(+1.40%) |
Feb 13, 2003 | 9.464 | 9.464 | 9.045 | 9.045 | 2,079,714 | -0.42(-4.42%) |
Feb 12, 2003 | 9.610 | 9.670 | 9.424 | 9.464 | 1,490,870 | -0.21(-2.20%) |
Feb 11, 2003 | 9.513 | 9.803 | 9.513 | 9.676 | 1,241,488 | +0.16(+1.71%) |
Feb 10, 2003 | 9.371 | 9.537 | 9.268 | 9.513 | 1,584,964 | +0.12(+1.24%) |
Feb 07, 2003 | 9.450 | 9.540 | 9.354 | 9.397 | 2,687,819 | -0.01(-0.07%) |
Feb 06, 2003 | 9.736 | 9.786 | 9.354 | 9.404 | 2,143,514 | -0.51(-5.10%) |
Feb 05, 2003 | 9.969 | 10.06 | 9.886 | 9.909 | 1,202,767 | -0.06(-0.60%) |
Feb 04, 2003 | 9.935 | 10.05 | 9.836 | 9.969 | 1,508,324 | -0.11(-1.12%) |
Feb 03, 2003 | 9.882 | 10.11 | 9.882 | 10.08 | 1,141,776 | +0.20(+1.98%) |
Jan 31, 2003 | 9.819 | 9.919 | 9.769 | 9.886 | 1,597,604 | -0.07(-0.67%) |
Jan 30, 2003 | 10.19 | 10.23 | 9.935 | 9.952 | 1,443,521 | -0.24(-2.38%) |
Jan 29, 2003 | 9.852 | 10.30 | 9.736 | 10.19 | 2,125,056 | +0.26(+2.61%) |
Jan 28, 2003 | 10.09 | 10.09 | 9.886 | 9.935 | 986,690 | -0.07(-0.73%) |
Jan 27, 2003 | 10.11 | 10.17 | 9.919 | 10.01 | 1,327,558 | -0.13(-1.25%) |
Jan 24, 2003 | 10.21 | 10.27 | 10.08 | 10.13 | 1,614,256 | -0.04(-0.39%) |
Jan 23, 2003 | 10.38 | 10.38 | 10.02 | 10.17 | 2,300,807 | -0.20(-1.95%) |
Jan 22, 2003 | 10.42 | 10.60 | 10.22 | 10.38 | 3,317,592 | -0.14(-1.36%) |
Jan 21, 2003 | 10.78 | 10.87 | 10.52 | 10.52 | 966,427 | -0.19(-1.80%) |
Jan 17, 2003 | 10.88 | 10.88 | 10.69 | 10.71 | 785,059 | -0.17(-1.59%) |
Jan 16, 2003 | 10.85 | 10.95 | 10.77 | 10.89 | 1,857,217 | +0.10(+0.96%) |
Jan 15, 2003 | 10.80 | 10.85 | 10.65 | 10.78 | 1,551,660 | -0.07(-0.61%) |
Jan 14, 2003 | 10.87 | 10.92 | 10.77 | 10.85 | 598,474 | -0.05(-0.46%) |
Jan 13, 2003 | 10.76 | 10.93 | 10.73 | 10.90 | 1,417,038 | +0.06(+0.52%) |
Jan 10, 2003 | 10.87 | 10.94 | 10.70 | 10.84 | 1,318,128 | -0.11(-0.97%) |
Jan 09, 2003 | 10.79 | 10.96 | 10.77 | 10.95 | 1,317,125 | +0.13(+1.20%) |
Jan 08, 2003 | 10.73 | 10.91 | 10.63 | 10.82 | 1,264,962 | +0.07(+0.65%) |
Jan 07, 2003 | 10.85 | 10.88 | 10.74 | 10.75 | 1,015,781 | -0.14(-1.31%) |
Jan 06, 2003 | 10.64 | 10.92 | 10.63 | 10.89 | 1,545,039 | +0.26(+2.44%) |
Jan 03, 2003 | 10.83 | 10.85 | 10.61 | 10.63 | 1,594,996 | -0.20(-1.84%) |
Jan 02, 2003 | 10.68 | 10.90 | 10.66 | 10.83 | 1,192,535 | +0.12(+1.09%) |
Dec 31, 2002 | 10.69 | 10.79 | 10.64 | 10.72 | 837,623 | +0.04(+0.34%) |
Dec 30, 2002 | 10.75 | 10.75 | 10.55 | 10.68 | 654,450 | -0.01(-0.12%) |
Dec 27, 2002 | 10.80 | 10.87 | 10.68 | 10.69 | 1,114,491 | -0.17(-1.53%) |
Dec 26, 2002 | 10.67 | 10.90 | 10.65 | 10.86 | 728,481 | +0.14(+1.33%) |
Dec 24, 2002 | 10.60 | 10.80 | 10.58 | 10.72 | 721,058 | +0.12(+1.13%) |
Dec 23, 2002 | 10.61 | 10.61 | 10.45 | 10.60 | 1,433,891 | -0.01(-0.09%) |
Dec 20, 2002 | 10.57 | 10.63 | 10.45 | 10.61 | 1,785,392 | +0.12(+1.17%) |
Dec 19, 2002 | 10.67 | 10.68 | 10.37 | 10.48 | 2,113,219 | -0.21(-1.93%) |
Dec 18, 2002 | 10.55 | 10.74 | 10.47 | 10.69 | 1,801,041 | +0.02(+0.22%) |
Dec 17, 2002 | 10.40 | 10.67 | 10.22 | 10.67 | 2,635,254 | +0.11(+1.07%) |
Dec 16, 2002 | 10.53 | 10.57 | 10.41 | 10.55 | 1,338,392 | +0.02(+0.19%) |
Dec 13, 2002 | 10.53 | 10.55 | 10.40 | 10.53 | 1,217,614 | -0.08(-0.75%) |
Dec 12, 2002 | 10.38 | 10.65 | 10.38 | 10.61 | 1,598,206 | +0.26(+2.54%) |
Dec 11, 2002 | 10.29 | 10.40 | 10.20 | 10.35 | 1,684,677 | +0.07(+0.71%) |
Dec 10, 2002 | 10.38 | 10.38 | 10.11 | 10.28 | 1,691,899 | -0.02(-0.16%) |
Dec 09, 2002 | 10.37 | 10.42 | 10.23 | 10.29 | 3,661,669 | -0.19(-1.78%) |
Dec 06, 2002 | 9.736 | 10.54 | 9.703 | 10.48 | 5,787,127 | +0.95(+9.97%) |
Dec 05, 2002 | 9.753 | 9.769 | 9.474 | 9.530 | 1,479,634 | -0.16(-1.65%) |
Dec 04, 2002 | 9.470 | 9.799 | 9.464 | 9.690 | 2,041,394 | +0.28(+2.93%) |
Dec 03, 2002 | 9.829 | 9.829 | 9.371 | 9.414 | 2,812,409 | -0.41(-4.13%) |
Dec 02, 2002 | 9.902 | 9.902 | 9.683 | 9.819 | 1,949,707 | -0.08(-0.84%) |
Nov 29, 2002 | 10.13 | 10.16 | 9.896 | 9.902 | 583,026 | -0.15(-1.52%) |
Nov 27, 2002 | 9.935 | 10.19 | 9.919 | 10.06 | 2,904,498 | +0.20(+2.06%) |
Nov 26, 2002 | 10.13 | 10.17 | 9.852 | 9.852 | 2,691,631 | -0.44(-4.23%) |
Nov 25, 2002 | 10.32 | 10.35 | 10.18 | 10.29 | 841,034 | -0.08(-0.74%) |
Nov 22, 2002 | 10.30 | 10.47 | 10.30 | 10.36 | 1,206,579 | -0.09(-0.89%) |
Nov 21, 2002 | 10.33 | 10.57 | 10.33 | 10.46 | 1,448,537 | +0.13(+1.22%) |
Nov 20, 2002 | 10.35 | 10.46 | 10.22 | 10.33 | 1,775,561 | -0.02(-0.19%) |
Nov 19, 2002 | 10.33 | 10.35 | 10.18 | 10.35 | 991,907 | +0.07(+0.68%) |
Nov 18, 2002 | 10.33 | 10.37 | 10.23 | 10.28 | 1,191,733 | -0.02(-0.23%) |
Nov 15, 2002 | 10.09 | 10.35 | 10.09 | 10.30 | 1,593,591 | +0.11(+1.08%) |
Nov 14, 2002 | 10.21 | 10.28 | 10.09 | 10.19 | 1,402,192 | +0.06(+0.62%) |
Nov 13, 2002 | 9.952 | 10.14 | 9.886 | 10.13 | 1,139,168 | +0.12(+1.23%) |
Nov 12, 2002 | 9.972 | 10.09 | 9.836 | 10.01 | 1,824,715 | +0.06(+0.64%) |
Nov 11, 2002 | 10.02 | 10.07 | 9.889 | 9.945 | 1,613,654 | -0.14(-1.35%) |
Nov 08, 2002 | 9.703 | 10.10 | 9.670 | 10.08 | 3,418,708 | +0.38(+3.90%) |
Nov 07, 2002 | 9.603 | 9.733 | 9.450 | 9.703 | 1,056,910 | +0.10(+1.04%) |
Nov 06, 2002 | 9.394 | 9.736 | 9.367 | 9.603 | 1,997,456 | +0.18(+1.90%) |
Nov 05, 2002 | 9.337 | 9.480 | 9.155 | 9.424 | 2,056,040 | -0.07(-0.74%) |
Nov 04, 2002 | 9.603 | 9.700 | 9.490 | 9.494 | 888,182 | -0.15(-1.55%) |
Nov 01, 2002 | 9.404 | 9.703 | 9.384 | 9.643 | 1,489,064 | +0.21(+2.22%) |
Oct 31, 2002 | 9.503 | 9.670 | 9.321 | 9.434 | 1,549,654 | -0.11(-1.11%) |
Oct 30, 2002 | 9.680 | 9.680 | 9.304 | 9.540 | 2,257,471 | -0.14(-1.41%) |
Oct 29, 2002 | 9.597 | 9.703 | 9.321 | 9.676 | 1,056,509 | +0.07(+0.76%) |
Oct 28, 2002 | 9.753 | 9.836 | 9.557 | 9.603 | 670,099 | -0.10(-1.03%) |
Oct 25, 2002 | 9.470 | 9.733 | 9.470 | 9.703 | 1,753,893 | +0.20(+2.10%) |
Oct 24, 2002 | 9.793 | 9.856 | 9.487 | 9.503 | 1,358,856 | -0.22(-2.29%) |
Oct 23, 2002 | 9.935 | 9.965 | 9.690 | 9.726 | 2,100,780 | -0.24(-2.43%) |
Oct 22, 2002 | 9.719 | 10.22 | 9.719 | 9.969 | 2,823,644 | +0.17(+1.76%) |
Oct 21, 2002 | 9.510 | 9.836 | 9.494 | 9.796 | 1,305,088 | +0.25(+2.65%) |
Oct 18, 2002 | 9.264 | 9.620 | 9.221 | 9.543 | 1,582,356 | +0.28(+3.05%) |
Oct 17, 2002 | 9.603 | 9.620 | 9.105 | 9.261 | 2,517,084 | -0.16(-1.69%) |
Oct 16, 2002 | 9.188 | 9.470 | 9.138 | 9.420 | 2,075,701 | +0.15(+1.61%) |
Oct 15, 2002 | 9.686 | 9.769 | 9.268 | 9.271 | 2,150,335 | +0.08(+0.90%) |
Oct 14, 2002 | 8.806 | 9.188 | 8.772 | 9.188 | 1,286,229 | +0.34(+3.83%) |
Oct 11, 2002 | 8.603 | 9.038 | 8.603 | 8.849 | 1,631,309 | +0.33(+3.86%) |
Oct 10, 2002 | 8.473 | 8.573 | 8.158 | 8.520 | 4,063,127 | -0.16(-1.88%) |
Oct 09, 2002 | 8.872 | 8.885 | 8.683 | 8.683 | 1,473,816 | -0.26(-2.86%) |
Oct 08, 2002 | 8.789 | 9.025 | 8.689 | 8.939 | 1,515,547 | +0.17(+1.89%) |
Oct 07, 2002 | 8.766 | 8.839 | 8.673 | 8.772 | 1,499,497 | -0.05(-0.56%) |
Oct 04, 2002 | 8.889 | 8.889 | 8.649 | 8.822 | 1,823,110 | +0.02(+0.19%) |
Oct 03, 2002 | 8.726 | 8.949 | 8.639 | 8.806 | 1,251,720 | +0.13(+1.53%) |
Oct 02, 2002 | 8.686 | 8.872 | 8.390 | 8.673 | 1,549,654 | -0.10(-1.10%) |