Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.52 | 15.57 | 15.28 | 15.40 | 734,487 | -0.44(-2.80%) |
Sep 29, 2003 | 15.70 | 15.87 | 15.70 | 15.84 | 471,764 | +0.25(+1.60%) |
Sep 26, 2003 | 15.69 | 15.72 | 15.60 | 15.59 | 506,050 | +0.03(+0.20%) |
Sep 25, 2003 | 15.69 | 15.72 | 15.56 | 15.56 | 629,868 | -0.12(-0.78%) |
Sep 24, 2003 | 15.69 | 15.87 | 15.64 | 15.69 | 492,727 | -0.02(-0.13%) |
Sep 23, 2003 | 15.45 | 15.78 | 15.45 | 15.71 | 826,372 | +0.27(+1.75%) |
Sep 22, 2003 | 15.41 | 15.44 | 15.37 | 15.44 | 522,311 | -0.27(-1.72%) |
Sep 19, 2003 | 15.57 | 15.72 | 15.55 | 15.71 | 472,940 | -0.06(-0.39%) |
Sep 18, 2003 | 15.95 | 15.95 | 15.80 | 15.77 | 518,784 | -0.25(-1.53%) |
Sep 17, 2003 | 15.94 | 16.03 | 15.91 | 16.01 | 625,754 | +0.05(+0.32%) |
Sep 16, 2003 | 15.83 | 15.96 | 15.75 | 15.96 | 810,307 | +0.13(+0.81%) |
Sep 15, 2003 | 15.72 | 15.91 | 15.69 | 15.83 | 542,490 | +0.06(+0.39%) |
Sep 12, 2003 | 15.88 | 15.91 | 15.66 | 15.77 | 605,183 | +0.13(+0.85%) |
Sep 11, 2003 | 15.64 | 15.75 | 15.58 | 15.64 | 202,968 | +0.22(+1.46%) |
Sep 10, 2003 | 15.58 | 15.62 | 15.41 | 15.41 | 398,296 | -0.37(-2.36%) |
Sep 09, 2003 | 15.82 | 15.87 | 15.77 | 15.79 | 483,519 | -0.20(-1.25%) |
Sep 08, 2003 | 15.82 | 16.03 | 15.78 | 15.99 | 302,689 | -0.01(-0.03%) |
Sep 05, 2003 | 16.04 | 16.11 | 15.93 | 15.99 | 373,023 | -0.08(-0.48%) |
Sep 04, 2003 | 15.94 | 16.09 | 15.89 | 16.07 | 412,402 | +0.12(+0.74%) |
Sep 03, 2003 | 16.03 | 16.12 | 15.90 | 15.95 | 723,320 | +0.21(+1.33%) |
Sep 02, 2003 | 15.54 | 15.75 | 15.54 | 15.74 | 482,736 | +0.32(+2.09%) |
Aug 29, 2003 | 15.11 | 15.45 | 15.11 | 15.42 | 450,214 | +0.47(+3.18%) |
Aug 28, 2003 | 14.80 | 14.96 | 14.72 | 14.95 | 379,684 | +0.16(+1.10%) |
Aug 27, 2003 | 14.78 | 14.82 | 14.72 | 14.78 | 238,429 | -0.10(-0.65%) |
Aug 26, 2003 | 14.75 | 14.92 | 14.65 | 14.88 | 515,258 | -0.18(-1.19%) |
Aug 25, 2003 | 15.05 | 15.10 | 14.97 | 15.06 | 467,846 | -0.15(-1.01%) |
Aug 22, 2003 | 15.13 | 15.30 | 15.06 | 15.21 | 775,826 | +0.10(+0.68%) |
Aug 21, 2003 | 14.99 | 15.23 | 14.99 | 15.11 | 556,792 | +0.12(+0.82%) |
Aug 20, 2003 | 14.88 | 15.05 | 14.88 | 14.99 | 491,748 | -0.13(-0.88%) |
Aug 19, 2003 | 14.99 | 15.14 | 14.94 | 15.12 | 724,692 | +0.08(+0.54%) |
Aug 18, 2003 | 14.88 | 15.11 | 14.88 | 15.04 | 581,869 | +0.19(+1.27%) |
Aug 15, 2003 | 14.78 | 14.90 | 14.78 | 14.85 | 148,308 | +0.07(+0.45%) |
Aug 14, 2003 | 14.73 | 14.85 | 14.73 | 14.78 | 424,549 | +0.09(+0.63%) |
Aug 13, 2003 | 14.57 | 14.75 | 14.57 | 14.69 | 458,050 | +0.17(+1.16%) |
Aug 12, 2003 | 14.39 | 14.55 | 14.39 | 14.52 | 360,876 | +0.00(+0.00%) |
Aug 11, 2003 | 14.38 | 14.55 | 14.37 | 14.52 | 610,081 | -0.06(-0.38%) |
Aug 08, 2003 | 14.33 | 14.59 | 14.31 | 14.58 | 648,480 | +0.37(+2.62%) |
Aug 07, 2003 | 14.47 | 14.47 | 14.16 | 14.21 | 785,817 | -0.39(-2.69%) |
Aug 06, 2003 | 14.61 | 14.63 | 14.47 | 14.60 | 402,802 | -0.02(-0.10%) |
Aug 05, 2003 | 14.60 | 14.73 | 14.52 | 14.61 | 805,801 | -0.04(-0.24%) |
Aug 04, 2003 | 14.60 | 14.72 | 14.46 | 14.65 | 409,267 | +0.10(+0.70%) |
Aug 01, 2003 | 14.60 | 14.64 | 14.52 | 14.55 | 639,664 | -0.15(-1.04%) |
Jul 31, 2003 | 14.70 | 14.80 | 14.65 | 14.70 | 888,477 | -0.34(-2.24%) |
Jul 30, 2003 | 15.03 | 15.06 | 14.91 | 15.04 | 438,067 | +0.02(+0.10%) |
Jul 29, 2003 | 15.11 | 15.15 | 14.97 | 15.02 | 434,345 | -0.39(-2.52%) |
Jul 28, 2003 | 15.26 | 15.45 | 15.24 | 15.41 | 474,311 | +0.03(+0.20%) |
Jul 25, 2003 | 15.12 | 15.45 | 15.02 | 15.38 | 823,041 | +0.48(+3.22%) |
Jul 24, 2003 | 15.02 | 15.12 | 14.88 | 14.90 | 641,232 | -0.34(-2.21%) |
Jul 23, 2003 | 15.03 | 15.30 | 15.01 | 15.24 | 607,142 | +0.26(+1.70%) |
Jul 22, 2003 | 14.60 | 14.99 | 14.54 | 14.98 | 1,244,260 | +0.10(+0.69%) |
Jul 21, 2003 | 14.85 | 15.05 | 14.83 | 14.88 | 534,653 | -0.38(-2.51%) |
Jul 18, 2003 | 14.57 | 15.30 | 14.56 | 15.26 | 895,138 | +1.20(+8.57%) |
Jul 17, 2003 | 13.96 | 14.07 | 13.90 | 14.06 | 408,680 | +0.08(+0.55%) |
Jul 16, 2003 | 13.88 | 13.99 | 13.73 | 13.98 | 824,217 | -0.28(-1.97%) |
Jul 15, 2003 | 14.32 | 14.39 | 14.19 | 14.26 | 242,739 | -0.08(-0.57%) |
Jul 14, 2003 | 14.31 | 14.43 | 14.27 | 14.34 | 178,871 | +0.13(+0.90%) |
Jul 11, 2003 | 14.06 | 14.28 | 14.04 | 14.22 | 483,911 | +0.08(+0.54%) |
Jul 10, 2003 | 14.14 | 14.21 | 13.97 | 14.14 | 398,296 | -0.44(-3.01%) |
Jul 09, 2003 | 14.45 | 14.62 | 14.32 | 14.58 | 555,420 | +0.14(+0.95%) |
Jul 08, 2003 | 14.34 | 14.53 | 14.32 | 14.44 | 360,093 | +0.04(+0.25%) |
Jul 07, 2003 | 14.21 | 14.51 | 14.21 | 14.40 | 333,840 | +0.20(+1.40%) |
Jul 03, 2003 | 14.07 | 14.25 | 14.05 | 14.21 | 167,507 | +0.08(+0.58%) |
Jul 02, 2003 | 13.85 | 14.15 | 13.85 | 14.12 | 278,396 | +0.31(+2.22%) |
Jul 01, 2003 | 13.55 | 13.82 | 13.51 | 13.82 | 550,131 | -0.01(-0.04%) |
Jun 30, 2003 | 13.81 | 13.89 | 13.78 | 13.82 | 536,809 | +0.13(+0.97%) |
Jun 27, 2003 | 13.93 | 13.93 | 13.64 | 13.69 | 312,289 | -0.01(-0.07%) |
Jun 26, 2003 | 13.60 | 13.79 | 13.56 | 13.70 | 338,346 | +0.37(+2.76%) |
Jun 25, 2003 | 13.55 | 13.61 | 13.31 | 13.33 | 190,038 | +0.07(+0.50%) |
Jun 24, 2003 | 13.45 | 13.53 | 13.19 | 13.27 | 195,915 | -0.13(-0.95%) |
Jun 23, 2003 | 13.40 | 13.46 | 13.32 | 13.39 | 308,959 | -0.21(-1.58%) |
Jun 20, 2003 | 13.65 | 13.72 | 13.53 | 13.61 | 365,186 | -0.04(-0.30%) |
Jun 19, 2003 | 13.77 | 13.78 | 13.62 | 13.65 | 228,045 | -0.14(-1.04%) |
Jun 18, 2003 | 13.78 | 13.90 | 13.72 | 13.79 | 212,372 | -0.17(-1.21%) |
Jun 17, 2003 | 13.86 | 14.02 | 13.78 | 13.96 | 290,542 | +0.17(+1.22%) |
Jun 16, 2003 | 13.65 | 13.86 | 13.65 | 13.79 | 139,687 | +0.20(+1.50%) |
Jun 13, 2003 | 13.85 | 13.85 | 13.53 | 13.59 | 143,998 | -0.45(-3.20%) |
Jun 12, 2003 | 13.82 | 14.09 | 13.78 | 14.04 | 268,404 | +0.46(+3.38%) |
Jun 11, 2003 | 13.42 | 13.61 | 13.40 | 13.58 | 351,276 | +0.18(+1.33%) |
Jun 10, 2003 | 13.31 | 13.50 | 13.31 | 13.40 | 288,779 | +0.24(+1.86%) |
Jun 09, 2003 | 13.27 | 13.27 | 13.10 | 13.15 | 220,405 | -0.12(-0.88%) |
Jun 06, 2003 | 13.42 | 13.60 | 13.27 | 13.27 | 275,457 | +0.09(+0.66%) |
Jun 05, 2003 | 12.98 | 13.19 | 12.92 | 13.18 | 470,197 | +0.08(+0.62%) |
Jun 04, 2003 | 12.96 | 13.13 | 12.86 | 13.10 | 1,297,745 | +0.14(+1.06%) |
Jun 03, 2003 | 13.05 | 13.12 | 12.94 | 12.96 | 542,882 | -0.15(-1.13%) |
Jun 02, 2003 | 13.15 | 13.26 | 13.03 | 13.11 | 442,573 | -0.02(-0.12%) |
May 30, 2003 | 12.86 | 13.13 | 12.86 | 13.13 | 215,115 | +0.47(+3.71%) |
May 29, 2003 | 12.76 | 12.84 | 12.62 | 12.66 | 505,070 | -0.13(-1.00%) |
May 28, 2003 | 12.77 | 12.89 | 12.68 | 12.79 | 332,077 | +0.17(+1.38%) |
May 27, 2003 | 12.53 | 12.65 | 12.53 | 12.61 | 563,257 | +0.06(+0.45%) |
May 23, 2003 | 12.38 | 12.68 | 12.34 | 12.56 | 432,973 | +0.39(+3.19%) |
May 22, 2003 | 12.17 | 12.26 | 12.15 | 12.17 | 201,401 | +0.01(+0.04%) |
May 21, 2003 | 12.19 | 12.27 | 12.03 | 12.16 | 289,955 | +0.01(+0.08%) |
May 20, 2003 | 12.25 | 12.33 | 12.09 | 12.15 | 562,669 | +0.20(+1.67%) |
May 19, 2003 | 11.99 | 12.04 | 11.90 | 11.95 | 440,418 | -0.01(-0.09%) |
May 16, 2003 | 12.05 | 12.10 | 11.88 | 11.96 | 500,172 | -0.10(-0.80%) |
May 15, 2003 | 12.19 | 12.19 | 12.04 | 12.06 | 302,493 | -0.11(-0.92%) |
May 14, 2003 | 12.17 | 12.22 | 12.03 | 12.17 | 484,695 | -0.09(-0.71%) |
May 13, 2003 | 12.39 | 12.48 | 12.18 | 12.26 | 551,698 | -0.29(-2.32%) |
May 12, 2003 | 12.56 | 12.62 | 12.48 | 12.55 | 345,595 | +0.12(+0.99%) |
May 09, 2003 | 12.35 | 12.45 | 12.31 | 12.43 | 335,799 | +0.02(+0.16%) |
May 08, 2003 | 12.43 | 12.55 | 12.35 | 12.41 | 318,167 | -0.28(-2.17%) |
May 07, 2003 | 12.70 | 12.70 | 12.57 | 12.68 | 412,402 | -0.06(-0.48%) |
May 06, 2003 | 12.58 | 12.79 | 12.58 | 12.75 | 466,279 | +0.32(+2.55%) |
May 05, 2003 | 12.46 | 12.62 | 12.43 | 12.43 | 651,419 | -0.05(-0.41%) |
May 02, 2003 | 12.33 | 12.56 | 12.27 | 12.48 | 322,477 | +0.08(+0.62%) |
Apr 30, 2003 | 12.40 | 12.48 | 12.37 | 12.40 | 558,359 | +0.29(+2.36%) |
Apr 29, 2003 | 11.94 | 12.13 | 11.93 | 12.12 | 429,643 | +0.24(+2.02%) |
Apr 28, 2003 | 11.68 | 11.95 | 11.68 | 11.88 | 364,990 | +0.23(+1.97%) |
Apr 25, 2003 | 11.55 | 11.72 | 11.49 | 11.65 | 750,748 | -0.01(-0.04%) |
Apr 24, 2003 | 11.72 | 11.76 | 11.57 | 11.65 | 559,927 | -0.26(-2.18%) |
Apr 23, 2003 | 11.94 | 11.95 | 11.73 | 11.91 | 556,008 | -0.03(-0.21%) |
Apr 22, 2003 | 11.64 | 11.94 | 11.48 | 11.94 | 304,257 | +0.35(+3.04%) |
Apr 21, 2003 | 11.49 | 11.65 | 11.49 | 11.59 | 287,408 | +0.10(+0.84%) |
Apr 17, 2003 | 11.45 | 11.61 | 11.45 | 11.49 | 224,127 | +0.04(+0.31%) |
Apr 16, 2003 | 11.51 | 11.56 | 11.42 | 11.45 | 386,933 | -0.03(-0.27%) |
Apr 15, 2003 | 11.20 | 11.48 | 11.18 | 11.48 | 857,522 | +0.14(+1.26%) |
Apr 14, 2003 | 11.18 | 11.35 | 11.16 | 11.34 | 597,346 | +0.18(+1.65%) |
Apr 11, 2003 | 11.09 | 11.25 | 11.05 | 11.16 | 797,964 | -0.01(-0.09%) |
Apr 10, 2003 | 11.10 | 11.23 | 11.00 | 11.17 | 817,948 | +0.08(+0.74%) |
Apr 09, 2003 | 10.87 | 11.14 | 10.82 | 11.09 | 847,923 | +0.24(+2.26%) |
Apr 08, 2003 | 10.77 | 10.87 | 10.71 | 10.84 | 371,260 | +0.01(+0.05%) |
Apr 07, 2003 | 10.72 | 10.99 | 10.72 | 10.84 | 875,351 | +0.30(+2.81%) |
Apr 04, 2003 | 10.56 | 10.64 | 10.52 | 10.54 | 391,243 | -0.04(-0.39%) |
Apr 03, 2003 | 10.48 | 10.68 | 10.41 | 10.58 | 631,632 | -0.01(-0.10%) |
Apr 02, 2003 | 10.23 | 10.73 | 10.23 | 10.59 | 1,058,924 | +0.25(+2.37%) |
Apr 01, 2003 | 10.06 | 10.35 | 9.963 | 10.35 | 1,204,685 | +0.15(+1.50%) |
Mar 31, 2003 | 10.08 | 10.29 | 9.923 | 10.19 | 522,115 | -0.15(-1.43%) |
Mar 28, 2003 | 10.09 | 10.35 | 10.06 | 10.34 | 745,459 | +0.18(+1.81%) |
Mar 27, 2003 | 9.708 | 10.24 | 9.708 | 10.16 | 637,313 | +0.14(+1.38%) |
Mar 26, 2003 | 10.08 | 10.10 | 9.994 | 10.02 | 597,934 | -0.16(-1.55%) |
Mar 25, 2003 | 10.16 | 10.25 | 10.08 | 10.18 | 344,223 | -0.02(-0.15%) |
Mar 24, 2003 | 10.26 | 10.26 | 10.13 | 10.19 | 337,954 | -0.51(-4.72%) |
Mar 21, 2003 | 10.59 | 10.76 | 10.57 | 10.70 | 282,706 | +0.11(+1.01%) |
Mar 20, 2003 | 10.23 | 10.66 | 10.23 | 10.59 | 353,040 | +0.38(+3.75%) |
Mar 19, 2003 | 10.46 | 10.55 | 10.21 | 10.21 | 211,393 | -0.14(-1.33%) |
Mar 18, 2003 | 10.26 | 10.50 | 10.19 | 10.35 | 383,211 | +0.27(+2.63%) |
Mar 17, 2003 | 9.606 | 10.11 | 9.606 | 10.08 | 525,837 | +0.43(+4.50%) |
Mar 14, 2003 | 9.749 | 9.815 | 9.601 | 9.647 | 347,946 | -0.26(-2.58%) |
Mar 13, 2003 | 9.698 | 9.923 | 9.647 | 9.902 | 256,061 | +0.30(+3.14%) |
Mar 12, 2003 | 9.591 | 9.627 | 9.565 | 9.601 | 359,897 | +0.01(+0.11%) |
Mar 11, 2003 | 9.678 | 9.800 | 9.545 | 9.591 | 505,462 | -0.54(-5.29%) |
Mar 10, 2003 | 10.23 | 10.33 | 10.06 | 10.13 | 435,716 | -0.03(-0.30%) |
Mar 07, 2003 | 9.979 | 10.20 | 9.969 | 10.16 | 210,609 | +0.06(+0.61%) |
Mar 06, 2003 | 10.00 | 10.17 | 9.953 | 10.10 | 326,199 | -0.02(-0.15%) |
Mar 05, 2003 | 9.877 | 10.11 | 9.821 | 10.11 | 498,605 | +0.09(+0.92%) |
Mar 04, 2003 | 10.29 | 10.29 | 9.953 | 10.02 | 332,273 | -0.57(-5.35%) |
Mar 03, 2003 | 10.59 | 10.66 | 10.41 | 10.59 | 357,154 | +0.02(+0.19%) |
Feb 28, 2003 | 10.69 | 10.69 | 10.51 | 10.57 | 282,118 | -0.23(-2.13%) |
Feb 27, 2003 | 10.62 | 10.82 | 10.57 | 10.80 | 341,285 | +0.11(+1.05%) |
Feb 26, 2003 | 10.69 | 10.79 | 10.58 | 10.68 | 577,755 | -0.06(-0.57%) |
Feb 25, 2003 | 10.74 | 10.77 | 10.65 | 10.74 | 725,083 | -0.08(-0.75%) |
Feb 24, 2003 | 10.92 | 10.97 | 10.82 | 10.83 | 85,027 | -0.16(-1.44%) |
Feb 21, 2003 | 10.95 | 11.04 | 10.87 | 10.98 | 106,578 | +0.23(+2.14%) |
Feb 20, 2003 | 10.90 | 10.93 | 10.72 | 10.75 | 134,985 | -0.15(-1.36%) |
Feb 19, 2003 | 10.92 | 11.00 | 10.81 | 10.90 | 107,753 | +0.05(+0.42%) |
Feb 18, 2003 | 10.76 | 10.87 | 10.68 | 10.86 | 253,123 | +0.06(+0.52%) |
Feb 14, 2003 | 10.77 | 10.84 | 10.72 | 10.80 | 391,831 | -0.08(-0.75%) |
Feb 13, 2003 | 10.74 | 10.92 | 10.72 | 10.88 | 145,957 | +0.13(+1.23%) |
Feb 12, 2003 | 10.82 | 10.87 | 10.69 | 10.75 | 171,622 | -0.07(-0.61%) |
Feb 11, 2003 | 10.82 | 10.86 | 10.80 | 10.82 | 296,812 | +0.00(+0.00%) |
Feb 10, 2003 | 10.87 | 10.87 | 10.69 | 10.82 | 398,492 | -0.06(-0.52%) |
Feb 07, 2003 | 11.05 | 11.10 | 10.85 | 10.87 | 304,648 | -0.18(-1.62%) |
Feb 06, 2003 | 11.03 | 11.09 | 10.92 | 11.05 | 267,229 | +0.01(+0.09%) |
Feb 05, 2003 | 11.07 | 11.18 | 10.98 | 11.04 | 260,371 | -0.03(-0.28%) |
Feb 04, 2003 | 11.05 | 11.12 | 10.96 | 11.07 | 162,022 | -0.05(-0.41%) |
Feb 03, 2003 | 11.18 | 11.31 | 11.05 | 11.12 | 222,364 | +0.01(+0.09%) |
Jan 31, 2003 | 10.97 | 11.14 | 10.85 | 11.11 | 212,176 | +0.23(+2.16%) |
Jan 30, 2003 | 11.08 | 11.09 | 10.85 | 10.87 | 188,470 | -0.36(-3.18%) |
Jan 29, 2003 | 11.14 | 11.23 | 10.97 | 11.23 | 150,855 | +0.09(+0.83%) |
Jan 28, 2003 | 11.18 | 11.18 | 11.02 | 11.14 | 185,728 | -0.03(-0.27%) |
Jan 27, 2003 | 11.31 | 11.33 | 11.00 | 11.17 | 127,541 | -0.18(-1.57%) |
Jan 24, 2003 | 11.61 | 11.65 | 11.27 | 11.35 | 327,962 | +0.02(+0.14%) |
Jan 23, 2003 | 11.33 | 11.38 | 11.13 | 11.33 | 135,377 | +0.37(+3.40%) |
Jan 22, 2003 | 11.03 | 11.12 | 10.85 | 10.96 | 287,408 | +0.01(+0.09%) |
Jan 21, 2003 | 11.09 | 11.11 | 10.94 | 10.95 | 73,860 | -0.09(-0.79%) |
Jan 17, 2003 | 11.04 | 11.10 | 10.94 | 11.04 | 101,484 | -0.09(-0.83%) |
Jan 16, 2003 | 11.28 | 11.38 | 11.13 | 11.13 | 315,228 | -0.12(-1.09%) |
Jan 15, 2003 | 11.23 | 11.28 | 10.97 | 11.25 | 210,805 | +0.11(+0.96%) |
Jan 14, 2003 | 11.18 | 11.21 | 11.08 | 11.14 | 179,066 | -0.06(-0.55%) |
Jan 13, 2003 | 11.13 | 11.24 | 11.03 | 11.20 | 195,915 | +0.07(+0.64%) |
Jan 10, 2003 | 11.03 | 11.16 | 11.00 | 11.13 | 158,887 | +0.11(+0.97%) |
Jan 09, 2003 | 11.05 | 11.13 | 10.95 | 11.03 | 188,862 | -0.03(-0.28%) |
Jan 08, 2003 | 11.06 | 11.09 | 10.92 | 11.06 | 182,789 | -0.19(-1.68%) |
Jan 07, 2003 | 11.38 | 11.38 | 11.07 | 11.24 | 160,259 | -0.13(-1.12%) |
Jan 06, 2003 | 11.13 | 11.39 | 11.13 | 11.37 | 186,315 | +0.24(+2.20%) |
Jan 03, 2003 | 11.14 | 11.20 | 11.03 | 11.13 | 158,691 | +0.11(+1.02%) |
Jan 02, 2003 | 10.80 | 11.04 | 10.80 | 11.01 | 330,117 | +0.33(+3.10%) |
Dec 31, 2002 | 10.67 | 10.81 | 10.49 | 10.68 | 269,384 | +0.10(+0.96%) |
Dec 30, 2002 | 10.49 | 10.66 | 10.46 | 10.58 | 87,770 | +0.18(+1.77%) |
Dec 27, 2002 | 10.52 | 10.52 | 10.36 | 10.40 | 106,382 | -0.30(-2.77%) |
Dec 26, 2002 | 10.64 | 10.83 | 10.64 | 10.69 | 68,962 | -0.05(-0.43%) |
Dec 24, 2002 | 10.57 | 10.76 | 10.57 | 10.74 | 31,346 | +0.13(+1.25%) |
Dec 23, 2002 | 10.51 | 10.67 | 10.44 | 10.61 | 138,708 | -0.09(-0.81%) |
Dec 20, 2002 | 10.45 | 10.69 | 10.44 | 10.69 | 196,503 | +0.28(+2.70%) |
Dec 19, 2002 | 10.34 | 10.59 | 10.31 | 10.41 | 197,874 | -0.25(-2.30%) |
Dec 18, 2002 | 10.67 | 10.70 | 10.51 | 10.66 | 173,189 | -0.09(-0.85%) |
Dec 17, 2002 | 10.73 | 10.79 | 10.71 | 10.75 | 130,088 | -0.16(-1.50%) |
Dec 16, 2002 | 10.64 | 10.91 | 10.62 | 10.91 | 185,532 | +0.08(+0.71%) |
Dec 13, 2002 | 10.77 | 10.87 | 10.69 | 10.84 | 280,159 | -0.01(-0.05%) |
Dec 12, 2002 | 10.83 | 10.86 | 10.77 | 10.84 | 141,451 | -0.04(-0.33%) |
Dec 11, 2002 | 10.80 | 10.97 | 10.78 | 10.88 | 201,793 | +0.02(+0.19%) |
Dec 10, 2002 | 10.74 | 10.91 | 10.74 | 10.86 | 217,662 | +0.09(+0.81%) |
Dec 09, 2002 | 10.77 | 10.86 | 10.69 | 10.77 | 312,877 | -0.24(-2.18%) |
Dec 06, 2002 | 10.99 | 11.08 | 10.91 | 11.01 | 165,352 | +0.02(+0.14%) |
Dec 05, 2002 | 11.08 | 11.08 | 10.93 | 10.99 | 166,332 | -0.08(-0.69%) |
Dec 04, 2002 | 10.95 | 11.15 | 10.89 | 11.07 | 189,842 | +0.15(+1.35%) |
Dec 03, 2002 | 11.19 | 11.19 | 10.82 | 10.92 | 233,923 | -0.36(-3.21%) |
Dec 02, 2002 | 11.36 | 11.42 | 11.21 | 11.29 | 182,005 | +0.03(+0.23%) |
Nov 29, 2002 | 11.51 | 11.51 | 11.25 | 11.26 | 311,114 | +0.31(+2.84%) |
Nov 27, 2002 | 10.61 | 10.95 | 10.61 | 10.95 | 176,128 | +0.36(+3.37%) |
Nov 26, 2002 | 10.78 | 10.79 | 10.59 | 10.59 | 255,669 | -0.15(-1.42%) |
Nov 25, 2002 | 10.72 | 10.94 | 10.70 | 10.74 | 331,489 | +0.00(+0.00%) |
Nov 22, 2002 | 10.82 | 10.97 | 10.74 | 10.74 | 334,819 | -0.07(-0.61%) |
Nov 21, 2002 | 10.35 | 10.91 | 10.35 | 10.81 | 251,555 | +0.54(+5.22%) |
Nov 20, 2002 | 10.21 | 10.44 | 10.16 | 10.27 | 298,575 | -0.07(-0.64%) |
Nov 19, 2002 | 10.42 | 10.51 | 10.33 | 10.34 | 150,855 | -0.08(-0.78%) |
Nov 18, 2002 | 10.41 | 10.54 | 10.36 | 10.42 | 156,340 | +0.01(+0.10%) |
Nov 15, 2002 | 10.23 | 10.48 | 10.15 | 10.41 | 317,383 | +0.05(+0.44%) |
Nov 14, 2002 | 10.29 | 10.43 | 10.29 | 10.37 | 740,757 | +0.30(+2.94%) |
Nov 13, 2002 | 10.09 | 10.21 | 9.989 | 10.07 | 397,121 | -0.02(-0.15%) |
Nov 12, 2002 | 10.00 | 10.18 | 9.989 | 10.09 | 437,871 | +0.20(+2.01%) |
Nov 11, 2002 | 10.06 | 10.06 | 9.861 | 9.887 | 162,414 | -0.28(-2.76%) |
Nov 08, 2002 | 10.09 | 10.26 | 10.06 | 10.17 | 245,286 | +0.11(+1.12%) |
Nov 07, 2002 | 9.902 | 10.19 | 9.887 | 10.06 | 154,773 | -0.36(-3.43%) |
Nov 06, 2002 | 10.16 | 10.43 | 10.12 | 10.41 | 352,060 | +0.18(+1.75%) |
Nov 05, 2002 | 10.18 | 10.41 | 10.18 | 10.23 | 376,158 | +0.10(+1.01%) |
Nov 04, 2002 | 10.21 | 10.27 | 10.13 | 10.13 | 442,181 | +0.08(+0.76%) |
Nov 01, 2002 | 9.928 | 10.08 | 9.851 | 10.06 | 281,530 | +0.15(+1.55%) |
Oct 31, 2002 | 9.877 | 10.01 | 9.759 | 9.902 | 267,424 | +0.10(+1.04%) |
Oct 30, 2002 | 9.729 | 9.902 | 9.698 | 9.800 | 126,365 | +0.08(+0.79%) |
Oct 29, 2002 | 9.943 | 9.943 | 9.525 | 9.724 | 194,152 | -0.18(-1.80%) |
Oct 28, 2002 | 10.00 | 10.16 | 9.800 | 9.902 | 229,025 | +0.07(+0.67%) |
Oct 25, 2002 | 9.494 | 9.836 | 9.479 | 9.836 | 377,333 | +0.04(+0.36%) |
Oct 24, 2002 | 9.882 | 10.02 | 9.749 | 9.800 | 307,587 | -0.15(-1.54%) |
Oct 23, 2002 | 10.06 | 10.06 | 9.790 | 9.953 | 455,699 | -0.41(-3.94%) |
Oct 22, 2002 | 10.16 | 10.37 | 10.14 | 10.36 | 174,169 | +0.11(+1.10%) |
Oct 21, 2002 | 9.928 | 10.26 | 9.928 | 10.25 | 344,615 | +0.38(+3.88%) |
Oct 18, 2002 | 9.943 | 10.01 | 9.744 | 9.866 | 281,922 | -0.05(-0.51%) |
Oct 17, 2002 | 10.26 | 10.26 | 9.851 | 9.918 | 644,562 | +0.11(+1.09%) |
Oct 16, 2002 | 9.698 | 9.953 | 9.673 | 9.810 | 345,203 | +0.21(+2.18%) |
Oct 15, 2002 | 9.443 | 9.657 | 9.443 | 9.601 | 1,093,013 | +0.45(+4.91%) |
Oct 14, 2002 | 9.290 | 9.290 | 9.086 | 9.152 | 184,356 | -0.27(-2.82%) |
Oct 11, 2002 | 9.392 | 9.509 | 9.269 | 9.417 | 349,709 | +0.32(+3.48%) |
Oct 10, 2002 | 8.575 | 9.101 | 8.550 | 9.101 | 573,445 | +0.32(+3.66%) |
Oct 09, 2002 | 8.738 | 8.841 | 8.570 | 8.779 | 765,246 | -0.29(-3.21%) |
Oct 08, 2002 | 9.239 | 9.269 | 8.999 | 9.070 | 446,295 | -0.61(-6.28%) |
Oct 07, 2002 | 9.698 | 9.780 | 9.494 | 9.678 | 613,999 | -0.56(-5.48%) |
Oct 04, 2002 | 10.31 | 10.38 | 10.18 | 10.24 | 226,870 | -0.47(-4.39%) |
Oct 03, 2002 | 10.62 | 10.75 | 10.60 | 10.71 | 331,097 | -0.02(-0.19%) |
Oct 02, 2002 | 10.92 | 11.03 | 10.69 | 10.73 | 212,176 | -0.54(-4.80%) |