Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.85 | 16.96 | 16.85 | 16.89 | 465,810 | +0.10(+0.61%) |
Oct 30, 2003 | 16.62 | 16.91 | 16.62 | 16.79 | 537,729 | +0.23(+1.39%) |
Oct 29, 2003 | 16.46 | 16.61 | 16.43 | 16.56 | 522,248 | +0.12(+0.71%) |
Oct 28, 2003 | 16.16 | 16.47 | 16.14 | 16.44 | 529,303 | +0.41(+2.58%) |
Oct 27, 2003 | 16.15 | 16.23 | 16.00 | 16.03 | 509,118 | -0.16(-0.98%) |
Oct 24, 2003 | 16.09 | 16.25 | 16.07 | 16.19 | 270,236 | -0.04(-0.25%) |
Oct 23, 2003 | 16.05 | 16.32 | 16.05 | 16.23 | 315,112 | +0.21(+1.31%) |
Oct 22, 2003 | 16.27 | 16.27 | 16.00 | 16.02 | 351,366 | -0.27(-1.63%) |
Oct 21, 2003 | 16.38 | 16.38 | 16.18 | 16.28 | 436,219 | -0.29(-1.75%) |
Oct 20, 2003 | 16.45 | 16.58 | 16.43 | 16.57 | 265,925 | +0.14(+0.84%) |
Oct 17, 2003 | 16.43 | 16.44 | 16.42 | 16.44 | 430,144 | -0.10(-0.59%) |
Oct 16, 2003 | 16.23 | 16.54 | 16.09 | 16.53 | 560,657 | -0.10(-0.61%) |
Oct 15, 2003 | 16.58 | 16.69 | 16.54 | 16.64 | 312,761 | +0.10(+0.59%) |
Oct 14, 2003 | 16.43 | 16.58 | 16.43 | 16.54 | 294,340 | +0.13(+0.78%) |
Oct 13, 2003 | 16.37 | 16.43 | 16.34 | 16.41 | 422,501 | +0.05(+0.28%) |
Oct 10, 2003 | 16.20 | 16.40 | 16.30 | 16.37 | 641,395 | +0.16(+1.01%) |
Oct 09, 2003 | 16.26 | 16.31 | 16.18 | 16.20 | 794,444 | -0.04(-0.22%) |
Oct 08, 2003 | 16.25 | 16.30 | 16.17 | 16.24 | 299,239 | +0.11(+0.70%) |
Oct 07, 2003 | 16.07 | 16.11 | 16.05 | 16.13 | 427,401 | -0.01(-0.03%) |
Oct 06, 2003 | 15.98 | 16.15 | 15.90 | 16.13 | 356,265 | +0.10(+0.60%) |
Oct 03, 2003 | 15.85 | 16.12 | 15.85 | 16.03 | 460,127 | +0.14(+0.90%) |
Oct 02, 2003 | 15.83 | 15.93 | 15.83 | 15.89 | 449,937 | -0.07(-0.42%) |
Oct 01, 2003 | 15.52 | 15.96 | 15.52 | 15.96 | 461,695 | +0.56(+3.65%) |
Sep 30, 2003 | 15.51 | 15.56 | 15.27 | 15.40 | 734,675 | -0.44(-2.80%) |
Sep 29, 2003 | 15.69 | 15.87 | 15.69 | 15.84 | 471,885 | +0.25(+1.60%) |
Sep 26, 2003 | 15.69 | 15.72 | 15.59 | 15.59 | 506,179 | +0.03(+0.20%) |
Sep 25, 2003 | 15.68 | 15.72 | 15.55 | 15.56 | 630,029 | -0.12(-0.78%) |
Sep 24, 2003 | 15.68 | 15.87 | 15.64 | 15.68 | 492,853 | -0.02(-0.13%) |
Sep 23, 2003 | 15.45 | 15.77 | 15.45 | 15.70 | 826,582 | +0.27(+1.75%) |
Sep 22, 2003 | 15.41 | 15.44 | 15.36 | 15.43 | 522,444 | -0.27(-1.72%) |
Sep 19, 2003 | 15.56 | 15.71 | 15.54 | 15.70 | 473,061 | -0.06(-0.39%) |
Sep 18, 2003 | 15.94 | 15.94 | 15.80 | 15.76 | 518,916 | -0.24(-1.53%) |
Sep 17, 2003 | 15.94 | 16.02 | 15.91 | 16.01 | 625,914 | +0.05(+0.32%) |
Sep 16, 2003 | 15.83 | 15.96 | 15.74 | 15.96 | 810,513 | +0.13(+0.81%) |
Sep 15, 2003 | 15.72 | 15.91 | 15.69 | 15.83 | 542,628 | +0.06(+0.39%) |
Sep 12, 2003 | 15.88 | 15.91 | 15.66 | 15.77 | 605,337 | +0.13(+0.85%) |
Sep 11, 2003 | 15.64 | 15.74 | 15.58 | 15.64 | 203,020 | +0.22(+1.46%) |
Sep 10, 2003 | 15.58 | 15.62 | 15.41 | 15.41 | 398,398 | -0.37(-2.36%) |
Sep 09, 2003 | 15.82 | 15.87 | 15.77 | 15.78 | 483,643 | -0.20(-1.25%) |
Sep 08, 2003 | 15.81 | 16.02 | 15.77 | 15.98 | 302,766 | -0.01(-0.03%) |
Sep 05, 2003 | 16.04 | 16.10 | 15.92 | 15.99 | 373,118 | -0.08(-0.48%) |
Sep 04, 2003 | 15.93 | 16.09 | 15.89 | 16.06 | 412,507 | +0.12(+0.74%) |
Sep 03, 2003 | 16.02 | 16.12 | 15.90 | 15.95 | 723,505 | +0.21(+1.33%) |
Sep 02, 2003 | 15.54 | 15.74 | 15.54 | 15.74 | 482,859 | +0.32(+2.09%) |
Aug 29, 2003 | 15.10 | 15.45 | 15.10 | 15.42 | 450,329 | +0.47(+3.18%) |
Aug 28, 2003 | 14.80 | 14.95 | 14.72 | 14.94 | 379,781 | +0.16(+1.11%) |
Aug 27, 2003 | 14.77 | 14.81 | 14.72 | 14.78 | 238,490 | -0.10(-0.65%) |
Aug 26, 2003 | 14.75 | 14.92 | 14.65 | 14.88 | 515,389 | -0.18(-1.19%) |
Aug 25, 2003 | 15.04 | 15.10 | 14.96 | 15.05 | 467,965 | -0.15(-1.01%) |
Aug 22, 2003 | 15.13 | 15.30 | 15.05 | 15.21 | 776,023 | +0.10(+0.68%) |
Aug 21, 2003 | 14.98 | 15.22 | 14.98 | 15.10 | 556,934 | +0.12(+0.82%) |
Aug 20, 2003 | 14.88 | 15.04 | 14.88 | 14.98 | 491,873 | -0.13(-0.88%) |
Aug 19, 2003 | 14.99 | 15.14 | 14.94 | 15.11 | 724,876 | +0.08(+0.54%) |
Aug 18, 2003 | 14.88 | 15.10 | 14.88 | 15.03 | 582,017 | +0.19(+1.27%) |
Aug 15, 2003 | 14.78 | 14.90 | 14.78 | 14.84 | 148,345 | +0.07(+0.45%) |
Aug 14, 2003 | 14.72 | 14.84 | 14.72 | 14.78 | 424,657 | +0.09(+0.63%) |
Aug 13, 2003 | 14.57 | 14.75 | 14.57 | 14.69 | 458,167 | +0.17(+1.16%) |
Aug 12, 2003 | 14.39 | 14.54 | 14.39 | 14.52 | 360,968 | +0.00(+0.00%) |
Aug 11, 2003 | 14.38 | 14.54 | 14.37 | 14.52 | 610,236 | -0.06(-0.38%) |
Aug 08, 2003 | 14.33 | 14.59 | 14.30 | 14.57 | 648,646 | +0.37(+2.62%) |
Aug 07, 2003 | 14.47 | 14.47 | 14.16 | 14.20 | 786,018 | -0.39(-2.69%) |
Aug 06, 2003 | 14.61 | 14.63 | 14.47 | 14.59 | 402,905 | -0.02(-0.10%) |
Aug 05, 2003 | 14.59 | 14.72 | 14.51 | 14.61 | 806,006 | -0.04(-0.24%) |
Aug 04, 2003 | 14.59 | 14.71 | 14.46 | 14.65 | 409,372 | +0.10(+0.70%) |
Aug 01, 2003 | 14.59 | 14.64 | 14.51 | 14.54 | 639,827 | -0.15(-1.04%) |
Jul 31, 2003 | 14.70 | 14.79 | 14.65 | 14.70 | 888,704 | -0.34(-2.24%) |
Jul 30, 2003 | 15.03 | 15.06 | 14.91 | 15.03 | 438,179 | +0.02(+0.10%) |
Jul 29, 2003 | 15.10 | 15.15 | 14.96 | 15.02 | 434,455 | -0.39(-2.52%) |
Jul 28, 2003 | 15.25 | 15.45 | 15.23 | 15.41 | 474,432 | +0.03(+0.20%) |
Jul 25, 2003 | 15.12 | 15.45 | 15.01 | 15.38 | 823,251 | +0.48(+3.22%) |
Jul 24, 2003 | 15.02 | 15.12 | 14.88 | 14.90 | 641,395 | -0.34(-2.21%) |
Jul 23, 2003 | 15.03 | 15.29 | 15.01 | 15.23 | 607,297 | +0.26(+1.70%) |
Jul 22, 2003 | 14.59 | 14.99 | 14.53 | 14.98 | 1,244,577 | +0.10(+0.69%) |
Jul 21, 2003 | 14.85 | 15.05 | 14.82 | 14.88 | 534,790 | -0.38(-2.51%) |
Jul 18, 2003 | 14.57 | 15.30 | 14.56 | 15.26 | 895,366 | +1.20(+8.57%) |
Jul 17, 2003 | 13.95 | 14.07 | 13.90 | 14.05 | 408,784 | +0.08(+0.55%) |
Jul 16, 2003 | 13.88 | 13.98 | 13.73 | 13.98 | 824,427 | -0.28(-1.97%) |
Jul 15, 2003 | 14.31 | 14.39 | 14.19 | 14.26 | 242,801 | -0.08(-0.57%) |
Jul 14, 2003 | 14.30 | 14.43 | 14.26 | 14.34 | 178,916 | +0.13(+0.90%) |
Jul 11, 2003 | 14.06 | 14.28 | 14.04 | 14.21 | 484,035 | +0.08(+0.54%) |
Jul 10, 2003 | 14.14 | 14.20 | 13.96 | 14.14 | 398,398 | -0.44(-3.01%) |
Jul 09, 2003 | 14.44 | 14.62 | 14.31 | 14.57 | 555,562 | +0.14(+0.95%) |
Jul 08, 2003 | 14.34 | 14.52 | 14.31 | 14.44 | 360,184 | +0.04(+0.25%) |
Jul 07, 2003 | 14.21 | 14.50 | 14.21 | 14.40 | 333,925 | +0.20(+1.40%) |
Jul 03, 2003 | 14.06 | 14.24 | 14.05 | 14.20 | 167,550 | +0.08(+0.58%) |
Jul 02, 2003 | 13.84 | 14.15 | 13.84 | 14.12 | 278,467 | +0.31(+2.22%) |
Jul 01, 2003 | 13.55 | 13.81 | 13.51 | 13.81 | 550,271 | -0.01(-0.04%) |
Jun 30, 2003 | 13.80 | 13.89 | 13.78 | 13.82 | 536,945 | +0.13(+0.97%) |
Jun 27, 2003 | 13.93 | 13.93 | 13.64 | 13.69 | 312,369 | -0.01(-0.07%) |
Jun 26, 2003 | 13.60 | 13.78 | 13.56 | 13.70 | 338,432 | +0.37(+2.76%) |
Jun 25, 2003 | 13.55 | 13.60 | 13.30 | 13.33 | 190,086 | +0.07(+0.50%) |
Jun 24, 2003 | 13.45 | 13.52 | 13.19 | 13.26 | 195,965 | -0.13(-0.95%) |
Jun 23, 2003 | 13.40 | 13.46 | 13.31 | 13.39 | 309,037 | -0.21(-1.58%) |
Jun 20, 2003 | 13.65 | 13.72 | 13.53 | 13.60 | 365,279 | -0.04(-0.30%) |
Jun 19, 2003 | 13.77 | 13.78 | 13.61 | 13.65 | 228,103 | -0.14(-1.04%) |
Jun 18, 2003 | 13.78 | 13.90 | 13.72 | 13.79 | 212,426 | -0.17(-1.21%) |
Jun 17, 2003 | 13.85 | 14.02 | 13.78 | 13.96 | 290,617 | +0.17(+1.22%) |
Jun 16, 2003 | 13.65 | 13.86 | 13.65 | 13.79 | 139,723 | +0.20(+1.50%) |
Jun 13, 2003 | 13.85 | 13.85 | 13.53 | 13.58 | 144,034 | -0.45(-3.20%) |
Jun 12, 2003 | 13.81 | 14.08 | 13.77 | 14.03 | 268,472 | +0.46(+3.38%) |
Jun 11, 2003 | 13.42 | 13.60 | 13.40 | 13.57 | 351,366 | +0.18(+1.33%) |
Jun 10, 2003 | 13.31 | 13.50 | 13.31 | 13.40 | 288,853 | +0.24(+1.86%) |
Jun 09, 2003 | 13.27 | 13.27 | 13.10 | 13.15 | 220,461 | -0.12(-0.88%) |
Jun 06, 2003 | 13.42 | 13.60 | 13.27 | 13.27 | 275,527 | +0.09(+0.66%) |
Jun 05, 2003 | 12.98 | 13.19 | 12.92 | 13.18 | 470,317 | +0.08(+0.62%) |
Jun 04, 2003 | 12.96 | 13.12 | 12.86 | 13.10 | 1,298,076 | +0.14(+1.06%) |
Jun 03, 2003 | 13.05 | 13.12 | 12.94 | 12.96 | 543,020 | -0.15(-1.13%) |
Jun 02, 2003 | 13.15 | 13.25 | 13.03 | 13.11 | 442,686 | -0.02(-0.12%) |
May 30, 2003 | 12.85 | 13.12 | 12.85 | 13.12 | 215,170 | +0.47(+3.71%) |
May 29, 2003 | 12.76 | 12.84 | 12.62 | 12.66 | 505,199 | -0.13(-1.00%) |
May 28, 2003 | 12.77 | 12.88 | 12.68 | 12.78 | 332,161 | +0.17(+1.38%) |
May 27, 2003 | 12.53 | 12.65 | 12.53 | 12.61 | 563,401 | +0.06(+0.45%) |
May 23, 2003 | 12.37 | 12.68 | 12.33 | 12.55 | 433,084 | +0.39(+3.19%) |
May 22, 2003 | 12.17 | 12.26 | 12.15 | 12.17 | 201,452 | +0.01(+0.04%) |
May 21, 2003 | 12.19 | 12.26 | 12.03 | 12.16 | 290,029 | +0.01(+0.08%) |
May 20, 2003 | 12.25 | 12.32 | 12.08 | 12.15 | 562,813 | +0.20(+1.67%) |
May 19, 2003 | 11.99 | 12.04 | 11.89 | 11.95 | 440,530 | -0.01(-0.09%) |
May 16, 2003 | 12.04 | 12.09 | 11.88 | 11.96 | 500,300 | -0.10(-0.80%) |
May 15, 2003 | 12.19 | 12.19 | 12.04 | 12.06 | 302,570 | -0.11(-0.92%) |
May 14, 2003 | 12.17 | 12.22 | 12.03 | 12.17 | 484,818 | -0.09(-0.71%) |
May 13, 2003 | 12.38 | 12.48 | 12.18 | 12.26 | 551,839 | -0.29(-2.32%) |
May 12, 2003 | 12.55 | 12.62 | 12.48 | 12.55 | 345,683 | +0.12(+0.99%) |
May 09, 2003 | 12.35 | 12.45 | 12.30 | 12.43 | 335,885 | +0.02(+0.16%) |
May 08, 2003 | 12.43 | 12.54 | 12.35 | 12.41 | 318,248 | -0.28(-2.17%) |
May 07, 2003 | 12.70 | 12.70 | 12.56 | 12.68 | 412,507 | -0.06(-0.48%) |
May 06, 2003 | 12.58 | 12.78 | 12.58 | 12.74 | 466,398 | +0.32(+2.55%) |
May 05, 2003 | 12.46 | 12.61 | 12.43 | 12.43 | 651,585 | -0.05(-0.41%) |
May 02, 2003 | 12.32 | 12.55 | 12.26 | 12.48 | 322,559 | +0.08(+0.62%) |
Apr 30, 2003 | 12.40 | 12.48 | 12.36 | 12.40 | 558,502 | +0.29(+2.36%) |
Apr 29, 2003 | 11.94 | 12.13 | 11.93 | 12.11 | 429,752 | +0.24(+2.02%) |
Apr 28, 2003 | 11.68 | 11.95 | 11.68 | 11.87 | 365,083 | +0.23(+1.97%) |
Apr 25, 2003 | 11.55 | 11.72 | 11.49 | 11.64 | 750,940 | -0.01(-0.04%) |
Apr 24, 2003 | 11.72 | 11.76 | 11.56 | 11.65 | 560,069 | -0.26(-2.19%) |
Apr 23, 2003 | 11.94 | 11.95 | 11.73 | 11.91 | 556,150 | -0.03(-0.21%) |
Apr 22, 2003 | 11.63 | 11.94 | 11.48 | 11.94 | 304,334 | +0.35(+3.04%) |
Apr 21, 2003 | 11.49 | 11.64 | 11.49 | 11.58 | 287,481 | +0.10(+0.84%) |
Apr 17, 2003 | 11.45 | 11.61 | 11.45 | 11.49 | 224,184 | +0.04(+0.31%) |
Apr 16, 2003 | 11.51 | 11.56 | 11.42 | 11.45 | 387,032 | -0.03(-0.27%) |
Apr 15, 2003 | 11.20 | 11.48 | 11.18 | 11.48 | 857,741 | +0.14(+1.26%) |
Apr 14, 2003 | 11.18 | 11.35 | 11.16 | 11.34 | 597,499 | +0.18(+1.65%) |
Apr 11, 2003 | 11.08 | 11.25 | 11.05 | 11.15 | 798,167 | -0.01(-0.09%) |
Apr 10, 2003 | 11.10 | 11.23 | 11.00 | 11.17 | 818,156 | +0.08(+0.74%) |
Apr 09, 2003 | 10.87 | 11.14 | 10.82 | 11.08 | 848,139 | +0.25(+2.26%) |
Apr 08, 2003 | 10.77 | 10.86 | 10.71 | 10.84 | 371,354 | +0.01(+0.05%) |
Apr 07, 2003 | 10.72 | 10.99 | 10.72 | 10.83 | 875,574 | +0.30(+2.81%) |
Apr 04, 2003 | 10.55 | 10.63 | 10.52 | 10.54 | 391,343 | -0.04(-0.39%) |
Apr 03, 2003 | 10.48 | 10.68 | 10.41 | 10.58 | 631,793 | -0.01(-0.10%) |
Apr 02, 2003 | 10.23 | 10.73 | 10.23 | 10.59 | 1,059,194 | +0.24(+2.37%) |
Apr 01, 2003 | 10.05 | 10.34 | 9.961 | 10.34 | 1,204,992 | +0.15(+1.50%) |
Mar 31, 2003 | 10.07 | 10.28 | 9.920 | 10.19 | 522,248 | -0.15(-1.43%) |
Mar 28, 2003 | 10.08 | 10.34 | 10.06 | 10.34 | 745,649 | +0.18(+1.81%) |
Mar 27, 2003 | 9.706 | 10.24 | 9.706 | 10.15 | 637,476 | +0.14(+1.37%) |
Mar 26, 2003 | 10.08 | 10.09 | 9.992 | 10.02 | 598,087 | -0.16(-1.55%) |
Mar 25, 2003 | 10.15 | 10.25 | 10.08 | 10.18 | 344,311 | -0.02(-0.15%) |
Mar 24, 2003 | 10.26 | 10.26 | 10.13 | 10.19 | 338,040 | -0.51(-4.72%) |
Mar 21, 2003 | 10.59 | 10.76 | 10.56 | 10.70 | 282,778 | +0.11(+1.01%) |
Mar 20, 2003 | 10.23 | 10.65 | 10.23 | 10.59 | 353,130 | +0.38(+3.75%) |
Mar 19, 2003 | 10.46 | 10.55 | 10.21 | 10.21 | 211,446 | -0.14(-1.33%) |
Mar 18, 2003 | 10.26 | 10.50 | 10.19 | 10.34 | 383,308 | +0.27(+2.63%) |
Mar 17, 2003 | 9.604 | 10.10 | 9.604 | 10.08 | 525,971 | +0.43(+4.50%) |
Mar 14, 2003 | 9.747 | 9.813 | 9.599 | 9.645 | 348,034 | -0.26(-2.58%) |
Mar 13, 2003 | 9.696 | 9.920 | 9.645 | 9.900 | 256,127 | +0.30(+3.14%) |
Mar 12, 2003 | 9.588 | 9.624 | 9.563 | 9.599 | 359,988 | +0.01(+0.11%) |
Mar 11, 2003 | 9.675 | 9.798 | 9.542 | 9.588 | 505,591 | -0.54(-5.29%) |
Mar 10, 2003 | 10.23 | 10.33 | 10.05 | 10.12 | 435,827 | -0.03(-0.30%) |
Mar 07, 2003 | 9.976 | 10.20 | 9.966 | 10.15 | 210,663 | +0.06(+0.61%) |
Mar 06, 2003 | 10.00 | 10.17 | 9.951 | 10.09 | 326,282 | -0.02(-0.15%) |
Mar 05, 2003 | 9.874 | 10.11 | 9.818 | 10.11 | 498,732 | +0.09(+0.92%) |
Mar 04, 2003 | 10.28 | 10.28 | 9.951 | 10.02 | 332,357 | -0.57(-5.35%) |
Mar 03, 2003 | 10.59 | 10.65 | 10.41 | 10.58 | 357,245 | +0.02(+0.19%) |
Feb 28, 2003 | 10.69 | 10.69 | 10.51 | 10.56 | 282,190 | -0.23(-2.13%) |
Feb 27, 2003 | 10.61 | 10.81 | 10.56 | 10.79 | 341,372 | +0.11(+1.05%) |
Feb 26, 2003 | 10.69 | 10.79 | 10.57 | 10.68 | 577,902 | -0.06(-0.57%) |
Feb 25, 2003 | 10.74 | 10.77 | 10.64 | 10.74 | 725,268 | -0.08(-0.75%) |
Feb 24, 2003 | 10.92 | 10.97 | 10.81 | 10.82 | 85,049 | -0.16(-1.44%) |
Feb 21, 2003 | 10.95 | 11.03 | 10.87 | 10.98 | 106,605 | +0.23(+2.14%) |
Feb 20, 2003 | 10.89 | 10.93 | 10.72 | 10.75 | 135,020 | -0.15(-1.36%) |
Feb 19, 2003 | 10.92 | 11.00 | 10.81 | 10.90 | 107,781 | +0.05(+0.42%) |
Feb 18, 2003 | 10.76 | 10.87 | 10.68 | 10.85 | 253,187 | +0.06(+0.52%) |
Feb 14, 2003 | 10.77 | 10.84 | 10.72 | 10.80 | 391,931 | -0.08(-0.75%) |
Feb 13, 2003 | 10.74 | 10.92 | 10.72 | 10.88 | 145,994 | +0.13(+1.23%) |
Feb 12, 2003 | 10.81 | 10.87 | 10.69 | 10.75 | 171,665 | -0.07(-0.61%) |
Feb 11, 2003 | 10.81 | 10.86 | 10.79 | 10.81 | 296,887 | +0.00(+0.00%) |
Feb 10, 2003 | 10.86 | 10.86 | 10.69 | 10.81 | 398,594 | -0.06(-0.52%) |
Feb 07, 2003 | 11.04 | 11.10 | 10.85 | 10.87 | 304,726 | -0.18(-1.62%) |
Feb 06, 2003 | 11.03 | 11.08 | 10.92 | 11.05 | 267,297 | +0.01(+0.09%) |
Feb 05, 2003 | 11.07 | 11.18 | 10.98 | 11.04 | 260,438 | -0.03(-0.28%) |
Feb 04, 2003 | 11.05 | 11.12 | 10.96 | 11.07 | 162,063 | -0.05(-0.41%) |
Feb 03, 2003 | 11.18 | 11.30 | 11.05 | 11.11 | 222,420 | +0.01(+0.09%) |
Jan 31, 2003 | 10.97 | 11.13 | 10.84 | 11.10 | 212,230 | +0.23(+2.16%) |
Jan 30, 2003 | 11.07 | 11.09 | 10.84 | 10.87 | 188,518 | -0.36(-3.18%) |
Jan 29, 2003 | 11.13 | 11.23 | 10.97 | 11.23 | 150,893 | +0.09(+0.83%) |
Jan 28, 2003 | 11.18 | 11.18 | 11.02 | 11.13 | 185,775 | -0.03(-0.27%) |
Jan 27, 2003 | 11.30 | 11.33 | 11.00 | 11.17 | 127,573 | -0.18(-1.57%) |
Jan 24, 2003 | 11.61 | 11.65 | 11.26 | 11.34 | 328,046 | +0.02(+0.14%) |
Jan 23, 2003 | 11.32 | 11.38 | 11.13 | 11.33 | 135,412 | +0.37(+3.40%) |
Jan 22, 2003 | 11.02 | 11.12 | 10.84 | 10.96 | 287,481 | +0.01(+0.09%) |
Jan 21, 2003 | 11.08 | 11.10 | 10.94 | 10.95 | 73,879 | -0.09(-0.79%) |
Jan 17, 2003 | 11.03 | 11.10 | 10.94 | 11.03 | 101,510 | -0.09(-0.83%) |
Jan 16, 2003 | 11.28 | 11.38 | 11.12 | 11.12 | 315,308 | -0.12(-1.09%) |
Jan 15, 2003 | 11.23 | 11.27 | 10.97 | 11.25 | 210,859 | +0.11(+0.96%) |
Jan 14, 2003 | 11.18 | 11.21 | 11.07 | 11.14 | 179,112 | -0.06(-0.55%) |
Jan 13, 2003 | 11.13 | 11.24 | 11.03 | 11.20 | 195,965 | +0.07(+0.64%) |
Jan 10, 2003 | 11.02 | 11.16 | 11.00 | 11.13 | 158,928 | +0.11(+0.97%) |
Jan 09, 2003 | 11.04 | 11.12 | 10.95 | 11.02 | 188,910 | -0.03(-0.28%) |
Jan 08, 2003 | 11.05 | 11.09 | 10.92 | 11.05 | 182,835 | -0.19(-1.68%) |
Jan 07, 2003 | 11.37 | 11.38 | 11.06 | 11.24 | 160,299 | -0.13(-1.12%) |
Jan 06, 2003 | 11.12 | 11.38 | 11.12 | 11.37 | 186,363 | +0.24(+2.20%) |
Jan 03, 2003 | 11.14 | 11.20 | 11.02 | 11.12 | 158,732 | +0.11(+1.02%) |
Jan 02, 2003 | 10.79 | 11.04 | 10.79 | 11.01 | 330,202 | +0.33(+3.11%) |
Dec 31, 2002 | 10.67 | 10.80 | 10.49 | 10.68 | 269,452 | +0.10(+0.96%) |
Dec 30, 2002 | 10.49 | 10.66 | 10.46 | 10.58 | 87,792 | +0.18(+1.77%) |
Dec 27, 2002 | 10.52 | 10.52 | 10.36 | 10.39 | 106,409 | -0.30(-2.77%) |
Dec 26, 2002 | 10.64 | 10.83 | 10.64 | 10.69 | 68,979 | -0.05(-0.43%) |
Dec 24, 2002 | 10.56 | 10.76 | 10.56 | 10.74 | 31,354 | +0.13(+1.25%) |
Dec 23, 2002 | 10.51 | 10.67 | 10.44 | 10.60 | 138,743 | -0.09(-0.81%) |
Dec 20, 2002 | 10.45 | 10.69 | 10.44 | 10.69 | 196,553 | +0.28(+2.70%) |
Dec 19, 2002 | 10.33 | 10.59 | 10.31 | 10.41 | 197,925 | -0.24(-2.30%) |
Dec 18, 2002 | 10.67 | 10.70 | 10.51 | 10.65 | 173,233 | -0.09(-0.86%) |
Dec 17, 2002 | 10.73 | 10.79 | 10.71 | 10.75 | 130,121 | -0.16(-1.50%) |
Dec 16, 2002 | 10.63 | 10.91 | 10.62 | 10.91 | 185,579 | +0.08(+0.71%) |
Dec 13, 2002 | 10.77 | 10.87 | 10.69 | 10.83 | 280,230 | -0.01(-0.05%) |
Dec 12, 2002 | 10.82 | 10.86 | 10.77 | 10.84 | 141,487 | -0.04(-0.33%) |
Dec 11, 2002 | 10.79 | 10.97 | 10.78 | 10.87 | 201,844 | +0.02(+0.19%) |
Dec 10, 2002 | 10.74 | 10.90 | 10.74 | 10.85 | 217,717 | +0.09(+0.81%) |
Dec 09, 2002 | 10.77 | 10.86 | 10.69 | 10.77 | 312,957 | -0.24(-2.18%) |
Dec 06, 2002 | 10.99 | 11.07 | 10.91 | 11.01 | 165,394 | +0.02(+0.14%) |
Dec 05, 2002 | 11.07 | 11.07 | 10.93 | 10.99 | 166,374 | -0.08(-0.69%) |
Dec 04, 2002 | 10.95 | 11.15 | 10.88 | 11.07 | 189,890 | +0.15(+1.36%) |
Dec 03, 2002 | 11.19 | 11.19 | 10.82 | 10.92 | 233,982 | -0.36(-3.21%) |
Dec 02, 2002 | 11.35 | 11.42 | 11.21 | 11.28 | 182,052 | +0.03(+0.23%) |
Nov 29, 2002 | 11.51 | 11.51 | 11.25 | 11.26 | 311,193 | +0.31(+2.84%) |
Nov 27, 2002 | 10.61 | 10.95 | 10.61 | 10.95 | 176,173 | +0.36(+3.37%) |
Nov 26, 2002 | 10.78 | 10.78 | 10.59 | 10.59 | 255,735 | -0.15(-1.43%) |
Nov 25, 2002 | 10.72 | 10.94 | 10.70 | 10.74 | 331,573 | +0.00(+0.00%) |
Nov 22, 2002 | 10.82 | 10.97 | 10.74 | 10.74 | 334,905 | -0.07(-0.61%) |
Nov 21, 2002 | 10.34 | 10.91 | 10.34 | 10.81 | 251,619 | +0.54(+5.22%) |
Nov 20, 2002 | 10.21 | 10.44 | 10.15 | 10.27 | 298,651 | -0.07(-0.64%) |
Nov 19, 2002 | 10.42 | 10.51 | 10.32 | 10.34 | 150,893 | -0.08(-0.78%) |
Nov 18, 2002 | 10.41 | 10.54 | 10.36 | 10.42 | 156,380 | +0.01(+0.10%) |
Nov 15, 2002 | 10.23 | 10.48 | 10.14 | 10.41 | 317,464 | +0.05(+0.44%) |
Nov 14, 2002 | 10.28 | 10.43 | 10.28 | 10.36 | 740,946 | +0.30(+2.94%) |
Nov 13, 2002 | 10.08 | 10.21 | 9.986 | 10.07 | 397,222 | -0.02(-0.15%) |
Nov 12, 2002 | 10.00 | 10.18 | 9.986 | 10.08 | 437,983 | +0.20(+2.01%) |
Nov 11, 2002 | 10.05 | 10.05 | 9.859 | 9.884 | 162,455 | -0.28(-2.76%) |
Nov 08, 2002 | 10.09 | 10.26 | 10.05 | 10.16 | 245,348 | +0.11(+1.12%) |
Nov 07, 2002 | 9.900 | 10.19 | 9.884 | 10.05 | 154,812 | -0.36(-3.43%) |
Nov 06, 2002 | 10.15 | 10.43 | 10.12 | 10.41 | 352,150 | +0.18(+1.75%) |
Nov 05, 2002 | 10.18 | 10.40 | 10.18 | 10.23 | 376,253 | +0.10(+1.01%) |
Nov 04, 2002 | 10.21 | 10.27 | 10.12 | 10.13 | 442,294 | +0.08(+0.76%) |