Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.51 | 11.62 | 11.45 | 11.55 | 6,023,931 | -0.01(-0.08%) |
Oct 30, 2003 | 11.43 | 11.62 | 11.35 | 11.56 | 8,405,650 | +0.26(+2.32%) |
Oct 29, 2003 | 11.27 | 11.36 | 11.26 | 11.30 | 5,824,507 | -0.05(-0.44%) |
Oct 28, 2003 | 11.24 | 11.35 | 11.22 | 11.35 | 11,680,987 | +0.30(+2.67%) |
Oct 27, 2003 | 11.10 | 11.13 | 11.03 | 11.05 | 4,440,455 | -0.03(-0.27%) |
Oct 24, 2003 | 11.03 | 11.09 | 10.93 | 11.08 | 5,370,381 | +0.01(+0.10%) |
Oct 23, 2003 | 10.70 | 11.07 | 10.69 | 11.07 | 7,620,414 | +0.35(+3.25%) |
Oct 22, 2003 | 10.80 | 10.82 | 10.69 | 10.72 | 4,176,000 | -0.08(-0.75%) |
Oct 21, 2003 | 10.91 | 10.93 | 10.81 | 10.80 | 6,001,171 | -0.14(-1.30%) |
Oct 20, 2003 | 10.96 | 10.97 | 10.87 | 10.95 | 3,845,431 | -0.01(-0.08%) |
Oct 17, 2003 | 10.79 | 11.01 | 10.81 | 10.96 | 7,412,319 | +0.16(+1.50%) |
Oct 16, 2003 | 10.68 | 10.84 | 10.68 | 10.79 | 4,192,799 | +0.12(+1.16%) |
Oct 15, 2003 | 10.76 | 10.77 | 10.67 | 10.67 | 6,822,173 | -0.06(-0.53%) |
Oct 14, 2003 | 10.76 | 10.78 | 10.70 | 10.73 | 9,860,151 | -0.08(-0.73%) |
Oct 13, 2003 | 10.74 | 10.90 | 10.76 | 10.81 | 3,924,551 | +0.07(+0.64%) |
Oct 10, 2003 | 10.76 | 10.79 | 10.71 | 10.74 | 5,536,749 | -0.03(-0.27%) |
Oct 09, 2003 | 10.81 | 10.90 | 10.77 | 10.77 | 5,985,455 | +0.05(+0.43%) |
Oct 08, 2003 | 10.76 | 10.79 | 10.71 | 10.72 | 5,358,459 | -0.08(-0.72%) |
Oct 07, 2003 | 10.86 | 10.82 | 10.75 | 10.80 | 4,122,350 | -0.06(-0.54%) |
Oct 06, 2003 | 10.92 | 10.94 | 10.83 | 10.86 | 4,980,744 | -0.07(-0.68%) |
Oct 03, 2003 | 10.99 | 11.09 | 10.93 | 10.93 | 8,211,644 | +0.04(+0.32%) |
Oct 02, 2003 | 10.86 | 10.93 | 10.78 | 10.90 | 5,518,324 | +0.03(+0.31%) |
Oct 01, 2003 | 10.73 | 10.86 | 10.69 | 10.86 | 5,687,402 | +0.13(+1.20%) |
Sep 30, 2003 | 10.77 | 10.82 | 10.64 | 10.73 | 6,767,981 | -0.04(-0.41%) |
Sep 29, 2003 | 10.67 | 10.84 | 10.62 | 10.78 | 6,020,138 | +0.11(+1.04%) |
Sep 26, 2003 | 10.75 | 10.77 | 10.65 | 10.67 | 5,239,780 | -0.08(-0.79%) |
Sep 25, 2003 | 10.80 | 10.81 | 10.76 | 10.75 | 7,295,807 | -0.26(-2.36%) |
Sep 24, 2003 | 11.18 | 11.18 | 11.01 | 11.01 | 4,573,766 | -0.17(-1.49%) |
Sep 23, 2003 | 11.13 | 11.22 | 11.11 | 11.18 | 3,882,824 | +0.08(+0.72%) |
Sep 22, 2003 | 11.09 | 11.10 | 11.06 | 11.10 | 3,917,506 | -0.07(-0.66%) |
Sep 19, 2003 | 11.32 | 11.35 | 11.12 | 11.17 | 5,012,175 | -0.12(-1.08%) |
Sep 18, 2003 | 11.07 | 11.31 | 11.08 | 11.30 | 5,028,975 | +0.23(+2.05%) |
Sep 17, 2003 | 11.15 | 11.17 | 11.07 | 11.07 | 2,663,514 | -0.09(-0.78%) |
Sep 16, 2003 | 11.12 | 11.24 | 11.12 | 11.15 | 4,351,039 | +0.06(+0.50%) |
Sep 15, 2003 | 11.24 | 11.24 | 11.05 | 11.10 | 3,290,510 | -0.14(-1.23%) |
Sep 12, 2003 | 11.28 | 11.29 | 11.11 | 11.24 | 3,708,869 | -0.04(-0.36%) |
Sep 11, 2003 | 11.14 | 11.33 | 11.13 | 11.28 | 4,381,386 | +0.14(+1.29%) |
Sep 10, 2003 | 11.10 | 11.16 | 11.07 | 11.13 | 4,486,517 | +0.04(+0.35%) |
Sep 09, 2003 | 11.20 | 11.23 | 11.10 | 11.10 | 3,344,702 | -0.13(-1.12%) |
Sep 08, 2003 | 11.19 | 11.27 | 11.15 | 11.22 | 3,304,600 | +0.00(+0.02%) |
Sep 05, 2003 | 11.28 | 11.29 | 11.15 | 11.22 | 3,033,100 | -0.09(-0.83%) |
Sep 04, 2003 | 11.31 | 11.33 | 11.16 | 11.31 | 3,757,099 | +0.00(+0.02%) |
Sep 03, 2003 | 11.29 | 11.34 | 11.22 | 11.31 | 4,729,296 | +0.04(+0.33%) |
Sep 02, 2003 | 11.21 | 11.29 | 11.15 | 11.27 | 5,244,657 | +0.03(+0.26%) |
Aug 29, 2003 | 11.20 | 11.26 | 11.13 | 11.25 | 3,357,166 | +0.05(+0.41%) |
Aug 28, 2003 | 11.01 | 11.21 | 11.01 | 11.20 | 7,865,360 | +0.19(+1.69%) |
Aug 27, 2003 | 10.97 | 11.01 | 10.89 | 11.01 | 4,251,326 | +0.04(+0.34%) |
Aug 26, 2003 | 10.91 | 10.99 | 10.84 | 10.98 | 7,939,602 | +0.00(+0.00%) |
Aug 25, 2003 | 10.98 | 11.03 | 10.89 | 10.98 | 4,542,877 | -0.01(-0.05%) |
Aug 22, 2003 | 11.22 | 11.24 | 10.98 | 10.98 | 4,676,730 | -0.21(-1.91%) |
Aug 21, 2003 | 11.19 | 11.24 | 11.13 | 11.20 | 4,070,326 | +0.05(+0.45%) |
Aug 20, 2003 | 11.13 | 11.17 | 11.12 | 11.15 | 2,923,091 | -0.00(-0.03%) |
Aug 19, 2003 | 11.20 | 11.21 | 11.13 | 11.15 | 4,047,024 | -0.07(-0.66%) |
Aug 18, 2003 | 11.18 | 11.26 | 11.15 | 11.22 | 5,317,816 | +0.04(+0.36%) |
Aug 15, 2003 | 11.25 | 11.25 | 11.04 | 11.18 | 3,727,294 | -0.05(-0.46%) |
Aug 14, 2003 | 11.24 | 11.27 | 11.20 | 11.23 | 5,679,273 | +0.03(+0.26%) |
Aug 13, 2003 | 11.32 | 11.32 | 11.17 | 11.20 | 3,498,064 | -0.08(-0.67%) |
Aug 12, 2003 | 11.22 | 11.28 | 11.18 | 11.28 | 5,242,489 | +0.07(+0.63%) |
Aug 11, 2003 | 11.26 | 11.29 | 11.14 | 11.21 | 5,422,947 | -0.09(-0.80%) |
Aug 08, 2003 | 11.25 | 11.32 | 11.17 | 11.30 | 3,153,405 | +0.07(+0.64%) |
Aug 07, 2003 | 11.10 | 11.23 | 11.07 | 11.23 | 3,599,402 | +0.16(+1.42%) |
Aug 06, 2003 | 11.10 | 11.17 | 11.07 | 11.07 | 5,120,017 | -0.03(-0.28%) |
Aug 05, 2003 | 11.23 | 11.26 | 11.10 | 11.10 | 4,845,265 | -0.17(-1.52%) |
Aug 04, 2003 | 11.16 | 11.28 | 11.14 | 11.27 | 4,710,328 | +0.07(+0.64%) |
Aug 01, 2003 | 11.22 | 11.25 | 11.15 | 11.20 | 5,497,732 | -0.04(-0.38%) |
Jul 31, 2003 | 11.18 | 11.42 | 11.15 | 11.25 | 5,873,279 | +0.18(+1.62%) |
Jul 30, 2003 | 11.13 | 11.13 | 11.07 | 11.07 | 6,086,252 | +0.01(+0.08%) |
Jul 29, 2003 | 11.07 | 11.13 | 11.03 | 11.06 | 6,614,619 | -0.10(-0.88%) |
Jul 28, 2003 | 11.30 | 11.30 | 11.09 | 11.15 | 6,029,351 | -0.14(-1.26%) |
Jul 25, 2003 | 11.20 | 11.30 | 11.06 | 11.30 | 5,997,919 | +0.10(+0.86%) |
Jul 24, 2003 | 11.00 | 11.39 | 10.95 | 11.20 | 11,123,356 | +0.33(+3.07%) |
Jul 23, 2003 | 10.90 | 10.90 | 10.80 | 10.87 | 3,021,178 | -0.04(-0.36%) |
Jul 22, 2003 | 10.83 | 10.92 | 10.79 | 10.91 | 3,990,665 | +0.08(+0.72%) |
Jul 21, 2003 | 10.86 | 10.88 | 10.78 | 10.83 | 3,316,522 | -0.07(-0.61%) |
Jul 18, 2003 | 10.83 | 10.92 | 10.68 | 10.89 | 3,748,428 | +0.16(+1.51%) |
Jul 17, 2003 | 10.87 | 10.90 | 10.67 | 10.73 | 5,104,843 | -0.15(-1.39%) |
Jul 16, 2003 | 10.91 | 10.96 | 10.82 | 10.88 | 5,495,022 | -0.02(-0.20%) |
Jul 15, 2003 | 10.91 | 10.94 | 10.84 | 10.91 | 7,097,466 | -0.01(-0.07%) |
Jul 14, 2003 | 10.85 | 11.11 | 10.84 | 10.91 | 5,372,549 | +0.08(+0.72%) |
Jul 11, 2003 | 10.70 | 10.86 | 10.70 | 10.84 | 4,364,045 | +0.16(+1.50%) |
Jul 10, 2003 | 10.66 | 10.84 | 10.64 | 10.68 | 4,245,365 | -0.14(-1.28%) |
Jul 09, 2003 | 10.92 | 10.98 | 10.74 | 10.81 | 3,578,809 | -0.14(-1.31%) |
Jul 08, 2003 | 10.88 | 10.96 | 10.84 | 10.96 | 3,399,977 | +0.04(+0.32%) |
Jul 07, 2003 | 10.75 | 10.99 | 10.75 | 10.92 | 4,810,583 | +0.26(+2.40%) |
Jul 03, 2003 | 10.69 | 10.77 | 10.65 | 10.67 | 3,924,009 | -0.11(-1.01%) |
Jul 02, 2003 | 10.73 | 10.83 | 10.72 | 10.77 | 4,817,086 | +0.04(+0.38%) |
Jul 01, 2003 | 10.66 | 10.74 | 10.55 | 10.73 | 6,274,296 | +0.03(+0.26%) |
Jun 30, 2003 | 10.68 | 10.85 | 10.64 | 10.71 | 4,005,296 | +0.01(+0.12%) |
Jun 27, 2003 | 10.75 | 10.81 | 10.55 | 10.69 | 5,576,309 | -0.07(-0.67%) |
Jun 26, 2003 | 10.61 | 10.84 | 10.56 | 10.77 | 6,326,862 | +0.20(+1.90%) |
Jun 25, 2003 | 10.75 | 10.88 | 10.56 | 10.56 | 6,902,376 | -0.18(-1.70%) |
Jun 24, 2003 | 10.79 | 10.80 | 10.63 | 10.75 | 5,228,400 | -0.06(-0.53%) |
Jun 23, 2003 | 10.83 | 10.90 | 10.80 | 10.80 | 5,351,414 | -0.04(-0.36%) |
Jun 20, 2003 | 10.90 | 10.93 | 10.78 | 10.84 | 5,800,120 | -0.07(-0.66%) |
Jun 19, 2003 | 11.12 | 11.13 | 10.90 | 10.91 | 7,473,013 | -0.13(-1.22%) |
Jun 18, 2003 | 11.10 | 11.11 | 11.00 | 11.05 | 4,366,212 | -0.08(-0.75%) |
Jun 17, 2003 | 11.27 | 11.27 | 11.08 | 11.13 | 7,534,250 | -0.18(-1.58%) |
Jun 16, 2003 | 11.11 | 11.31 | 11.11 | 11.31 | 4,270,293 | +0.19(+1.69%) |
Jun 13, 2003 | 11.30 | 11.31 | 11.09 | 11.12 | 5,223,522 | -0.16(-1.41%) |
Jun 12, 2003 | 11.23 | 11.33 | 11.19 | 11.28 | 4,767,772 | +0.05(+0.48%) |
Jun 11, 2003 | 11.11 | 11.23 | 11.07 | 11.23 | 4,216,102 | +0.07(+0.66%) |
Jun 10, 2003 | 11.13 | 11.15 | 11.04 | 11.15 | 5,566,013 | +0.03(+0.25%) |
Jun 09, 2003 | 11.21 | 11.23 | 11.09 | 11.13 | 4,538,541 | -0.12(-1.10%) |
Jun 06, 2003 | 11.32 | 11.44 | 11.21 | 11.25 | 7,118,601 | -0.01(-0.13%) |
Jun 05, 2003 | 11.19 | 11.31 | 11.09 | 11.27 | 5,912,297 | -0.04(-0.37%) |
Jun 04, 2003 | 11.28 | 11.40 | 11.26 | 11.31 | 4,397,101 | -0.03(-0.28%) |
Jun 03, 2003 | 11.24 | 11.37 | 11.24 | 11.34 | 6,188,132 | +0.05(+0.46%) |
Jun 02, 2003 | 11.26 | 11.33 | 11.19 | 11.29 | 6,470,470 | +0.03(+0.29%) |
May 30, 2003 | 10.94 | 11.28 | 10.93 | 11.25 | 10,261,710 | +0.31(+2.85%) |
May 29, 2003 | 10.90 | 10.97 | 10.85 | 10.94 | 9,891,582 | +0.06(+0.51%) |
May 28, 2003 | 10.83 | 10.95 | 10.82 | 10.89 | 8,793,661 | +0.07(+0.63%) |
May 27, 2003 | 10.86 | 10.88 | 10.79 | 10.82 | 9,650,971 | -0.12(-1.08%) |
May 23, 2003 | 11.00 | 11.05 | 10.91 | 10.94 | 6,196,802 | -0.09(-0.80%) |
May 22, 2003 | 11.03 | 11.05 | 10.97 | 11.03 | 6,851,978 | -0.00(-0.02%) |
May 21, 2003 | 10.96 | 11.05 | 10.94 | 11.03 | 6,598,904 | +0.07(+0.66%) |
May 20, 2003 | 10.91 | 11.07 | 10.91 | 10.96 | 5,181,795 | +0.09(+0.85%) |
May 19, 2003 | 11.03 | 11.06 | 10.85 | 10.86 | 4,422,571 | -0.20(-1.83%) |
May 16, 2003 | 11.04 | 11.15 | 11.02 | 11.07 | 4,081,706 | -0.01(-0.05%) |
May 15, 2003 | 11.11 | 11.17 | 11.02 | 11.07 | 4,905,418 | -0.03(-0.27%) |
May 14, 2003 | 11.15 | 11.16 | 11.02 | 11.10 | 4,269,751 | +0.00(+0.00%) |
May 13, 2003 | 11.19 | 11.20 | 11.10 | 11.10 | 5,392,058 | -0.09(-0.77%) |
May 12, 2003 | 11.13 | 11.31 | 11.09 | 11.19 | 4,746,095 | +0.05(+0.41%) |
May 09, 2003 | 11.06 | 11.15 | 11.04 | 11.14 | 3,829,174 | +0.12(+1.11%) |
May 08, 2003 | 11.02 | 11.16 | 11.00 | 11.02 | 5,422,947 | -0.03(-0.30%) |
May 07, 2003 | 11.13 | 11.15 | 11.00 | 11.05 | 5,447,875 | -0.08(-0.68%) |
May 06, 2003 | 11.06 | 11.15 | 11.03 | 11.13 | 4,980,744 | +0.04(+0.38%) |
May 05, 2003 | 11.07 | 11.11 | 11.01 | 11.09 | 8,249,578 | +0.07(+0.64%) |
May 02, 2003 | 10.85 | 11.03 | 10.85 | 11.02 | 4,135,356 | +0.11(+1.00%) |
May 01, 2003 | 10.92 | 11.01 | 10.82 | 10.91 | 3,941,350 | -0.08(-0.69%) |
Apr 30, 2003 | 11.03 | 11.05 | 10.91 | 10.98 | 5,335,699 | -0.08(-0.75%) |
Apr 29, 2003 | 11.06 | 11.07 | 11.01 | 11.07 | 4,899,457 | +0.01(+0.07%) |
Apr 28, 2003 | 10.95 | 11.07 | 10.91 | 11.06 | 5,034,936 | +0.11(+0.96%) |
Apr 25, 2003 | 10.88 | 11.05 | 10.76 | 10.95 | 5,394,226 | +0.08(+0.69%) |
Apr 24, 2003 | 10.91 | 11.00 | 10.86 | 10.88 | 5,912,839 | +0.04(+0.39%) |
Apr 23, 2003 | 10.95 | 11.01 | 10.84 | 10.84 | 5,101,049 | -0.16(-1.48%) |
Apr 22, 2003 | 10.75 | 11.00 | 10.70 | 11.00 | 4,517,407 | +0.25(+2.35%) |
Apr 21, 2003 | 10.84 | 10.84 | 10.74 | 10.75 | 4,520,658 | -0.03(-0.29%) |
Apr 17, 2003 | 10.65 | 10.84 | 10.65 | 10.78 | 8,428,410 | -0.06(-0.56%) |
Apr 16, 2003 | 10.88 | 11.00 | 10.74 | 10.84 | 14,921,641 | -0.06(-0.51%) |
Apr 15, 2003 | 10.72 | 10.90 | 10.70 | 10.89 | 4,488,143 | +0.17(+1.58%) |
Apr 14, 2003 | 10.53 | 10.72 | 10.50 | 10.72 | 4,705,451 | +0.21(+2.04%) |
Apr 11, 2003 | 10.66 | 10.74 | 10.50 | 10.51 | 4,976,951 | -0.10(-0.96%) |
Apr 10, 2003 | 10.56 | 10.65 | 10.51 | 10.61 | 5,140,609 | +0.08(+0.77%) |
Apr 09, 2003 | 10.84 | 10.84 | 10.53 | 10.53 | 5,879,240 | -0.13(-1.18%) |
Apr 08, 2003 | 10.69 | 10.75 | 10.58 | 10.65 | 4,911,379 | -0.03(-0.31%) |
Apr 07, 2003 | 10.78 | 10.96 | 10.67 | 10.69 | 8,836,473 | +0.19(+1.83%) |
Apr 04, 2003 | 10.45 | 10.56 | 10.45 | 10.50 | 4,384,095 | +0.09(+0.83%) |
Apr 03, 2003 | 10.67 | 10.67 | 10.37 | 10.41 | 4,980,202 | -0.21(-2.00%) |
Apr 02, 2003 | 10.45 | 10.66 | 10.45 | 10.62 | 6,630,335 | +0.31(+2.97%) |
Apr 01, 2003 | 10.11 | 10.32 | 9.998 | 10.32 | 6,509,488 | +0.17(+1.64%) |
Mar 31, 2003 | 10.32 | 10.33 | 10.11 | 10.15 | 5,137,358 | -0.27(-2.55%) |
Mar 28, 2003 | 10.37 | 10.46 | 10.28 | 10.41 | 3,571,222 | -0.00(-0.02%) |
Mar 27, 2003 | 10.44 | 10.50 | 10.30 | 10.42 | 4,348,871 | -0.03(-0.28%) |
Mar 26, 2003 | 10.37 | 10.48 | 10.30 | 10.45 | 7,770,525 | +0.08(+0.73%) |
Mar 25, 2003 | 10.25 | 10.37 | 10.10 | 10.37 | 15,117,272 | -0.08(-0.81%) |
Mar 24, 2003 | 10.57 | 10.59 | 10.38 | 10.46 | 5,004,047 | -0.30(-2.75%) |
Mar 21, 2003 | 10.61 | 10.75 | 10.51 | 10.75 | 9,124,772 | +0.37(+3.59%) |
Mar 20, 2003 | 10.17 | 10.43 | 10.14 | 10.38 | 6,967,948 | +0.21(+2.03%) |
Mar 19, 2003 | 10.29 | 10.33 | 10.13 | 10.17 | 5,946,979 | -0.09(-0.86%) |
Mar 18, 2003 | 10.10 | 10.27 | 10.08 | 10.26 | 7,079,583 | +0.16(+1.59%) |
Mar 17, 2003 | 9.813 | 10.10 | 9.788 | 10.10 | 6,132,315 | +0.29(+2.92%) |
Mar 14, 2003 | 9.780 | 9.880 | 9.725 | 9.813 | 10,286,638 | +0.10(+0.99%) |
Mar 13, 2003 | 9.540 | 9.723 | 9.514 | 9.717 | 8,693,407 | +0.24(+2.57%) |
Mar 12, 2003 | 9.503 | 9.588 | 9.393 | 9.474 | 7,700,076 | -0.12(-1.25%) |
Mar 11, 2003 | 9.756 | 9.824 | 9.568 | 9.594 | 5,550,839 | -0.14(-1.42%) |
Mar 10, 2003 | 10.09 | 10.09 | 9.730 | 9.732 | 7,494,148 | -0.40(-3.93%) |
Mar 07, 2003 | 9.891 | 10.20 | 9.854 | 10.13 | 5,826,674 | +0.21(+2.14%) |
Mar 06, 2003 | 10.02 | 10.02 | 9.909 | 9.919 | 5,096,172 | -0.10(-0.99%) |
Mar 05, 2003 | 9.946 | 10.03 | 9.863 | 10.02 | 7,623,124 | +0.05(+0.48%) |
Mar 04, 2003 | 10.20 | 10.21 | 9.950 | 9.970 | 5,730,755 | -0.22(-2.17%) |
Mar 03, 2003 | 10.26 | 10.35 | 10.17 | 10.19 | 4,256,203 | +0.01(+0.07%) |
Feb 28, 2003 | 10.21 | 10.33 | 10.16 | 10.18 | 4,939,559 | -0.01(-0.11%) |
Feb 27, 2003 | 10.20 | 10.29 | 10.09 | 10.20 | 3,793,407 | +0.00(+0.00%) |
Feb 26, 2003 | 10.14 | 10.29 | 10.12 | 10.20 | 6,203,305 | +0.12(+1.23%) |
Feb 25, 2003 | 10.12 | 10.13 | 9.909 | 10.07 | 8,291,305 | -0.11(-1.12%) |
Feb 24, 2003 | 10.37 | 10.37 | 10.15 | 10.19 | 5,430,534 | -0.22(-2.08%) |
Feb 21, 2003 | 10.20 | 10.49 | 10.19 | 10.40 | 6,504,610 | +0.21(+2.05%) |
Feb 20, 2003 | 10.33 | 10.40 | 10.17 | 10.19 | 3,654,677 | -0.09(-0.91%) |
Feb 19, 2003 | 10.41 | 10.42 | 10.27 | 10.29 | 3,035,810 | -0.13(-1.21%) |
Feb 18, 2003 | 10.30 | 10.42 | 10.28 | 10.41 | 3,720,249 | +0.21(+2.06%) |
Feb 14, 2003 | 10.20 | 10.24 | 10.10 | 10.20 | 3,668,225 | +0.04(+0.35%) |
Feb 13, 2003 | 10.32 | 10.35 | 10.09 | 10.17 | 7,513,115 | -0.01(-0.15%) |
Feb 12, 2003 | 10.26 | 10.33 | 10.18 | 10.18 | 3,601,569 | -0.09(-0.90%) |
Feb 11, 2003 | 10.39 | 10.39 | 10.26 | 10.27 | 4,876,155 | -0.11(-1.03%) |
Feb 10, 2003 | 10.37 | 10.44 | 10.25 | 10.38 | 4,493,020 | +0.01(+0.11%) |
Feb 07, 2003 | 10.50 | 10.51 | 10.30 | 10.37 | 4,834,969 | -0.03(-0.27%) |
Feb 06, 2003 | 10.36 | 10.47 | 10.28 | 10.40 | 4,566,179 | +0.04(+0.39%) |
Feb 05, 2003 | 10.41 | 10.57 | 10.32 | 10.36 | 5,502,067 | -0.05(-0.46%) |
Feb 04, 2003 | 10.43 | 10.44 | 10.33 | 10.41 | 5,034,936 | -0.04(-0.41%) |
Feb 03, 2003 | 10.48 | 10.54 | 10.37 | 10.45 | 5,586,064 | -0.08(-0.77%) |
Jan 31, 2003 | 10.20 | 10.53 | 10.19 | 10.53 | 8,663,602 | +0.32(+3.15%) |
Jan 30, 2003 | 10.33 | 10.45 | 10.21 | 10.21 | 8,014,929 | -0.06(-0.61%) |
Jan 29, 2003 | 10.21 | 10.36 | 10.13 | 10.27 | 7,835,555 | +0.04(+0.38%) |
Jan 28, 2003 | 10.33 | 10.40 | 10.18 | 10.23 | 9,813,546 | -0.01(-0.09%) |
Jan 27, 2003 | 10.39 | 10.49 | 10.24 | 10.24 | 7,133,774 | -0.18(-1.70%) |
Jan 24, 2003 | 10.61 | 10.61 | 10.38 | 10.42 | 7,330,489 | -0.26(-2.40%) |
Jan 23, 2003 | 10.61 | 10.81 | 10.57 | 10.68 | 13,495,319 | +0.14(+1.30%) |
Jan 22, 2003 | 10.93 | 11.13 | 10.48 | 10.54 | 16,308,402 | -0.44(-4.02%) |
Jan 21, 2003 | 11.10 | 11.17 | 10.98 | 10.98 | 7,360,837 | -0.06(-0.58%) |
Jan 17, 2003 | 11.03 | 11.11 | 10.99 | 11.04 | 4,191,715 | -0.01(-0.08%) |
Jan 16, 2003 | 11.15 | 11.23 | 11.03 | 11.05 | 5,144,945 | -0.05(-0.45%) |
Jan 15, 2003 | 11.21 | 11.33 | 11.07 | 11.10 | 3,311,103 | -0.13(-1.17%) |
Jan 14, 2003 | 11.31 | 11.31 | 11.18 | 11.23 | 5,622,914 | -0.08(-0.69%) |
Jan 13, 2003 | 11.35 | 11.38 | 11.23 | 11.31 | 4,098,506 | -0.04(-0.37%) |
Jan 10, 2003 | 11.26 | 11.35 | 11.25 | 11.35 | 5,469,010 | -0.04(-0.36%) |
Jan 09, 2003 | 11.27 | 11.42 | 11.26 | 11.39 | 4,451,293 | +0.12(+1.06%) |
Jan 08, 2003 | 11.39 | 11.40 | 11.22 | 11.27 | 4,256,745 | -0.15(-1.29%) |
Jan 07, 2003 | 11.33 | 11.42 | 11.26 | 11.42 | 6,059,156 | +0.00(+0.02%) |
Jan 06, 2003 | 11.19 | 11.44 | 11.19 | 11.42 | 4,258,913 | +0.20(+1.81%) |
Jan 03, 2003 | 11.21 | 11.26 | 11.13 | 11.22 | 2,914,963 | -0.07(-0.65%) |
Jan 02, 2003 | 11.09 | 11.30 | 11.01 | 11.29 | 3,860,605 | +0.24(+2.20%) |
Dec 31, 2002 | 11.05 | 11.09 | 10.89 | 11.05 | 3,567,429 | -0.03(-0.27%) |
Dec 30, 2002 | 11.00 | 11.10 | 10.89 | 11.08 | 3,518,114 | +0.05(+0.47%) |
Dec 27, 2002 | 11.04 | 11.06 | 11.00 | 11.03 | 2,796,825 | -0.04(-0.35%) |
Dec 26, 2002 | 11.03 | 11.18 | 11.03 | 11.06 | 2,273,877 | +0.04(+0.35%) |
Dec 24, 2002 | 11.02 | 11.06 | 11.01 | 11.03 | 1,479,429 | -0.02(-0.17%) |
Dec 23, 2002 | 11.16 | 11.16 | 10.94 | 11.04 | 6,989,083 | -0.19(-1.71%) |
Dec 20, 2002 | 11.16 | 11.24 | 11.12 | 11.24 | 4,967,738 | +0.16(+1.48%) |
Dec 19, 2002 | 11.00 | 11.18 | 11.00 | 11.07 | 4,965,571 | +0.00(+0.00%) |
Dec 18, 2002 | 11.15 | 11.21 | 11.01 | 11.07 | 6,242,865 | -0.11(-0.99%) |
Dec 17, 2002 | 11.23 | 11.37 | 11.11 | 11.18 | 11,014,973 | -0.06(-0.52%) |
Dec 16, 2002 | 11.07 | 11.27 | 11.07 | 11.24 | 6,642,257 | +0.26(+2.39%) |
Dec 13, 2002 | 10.90 | 11.10 | 10.84 | 10.98 | 4,587,314 | +0.08(+0.75%) |
Dec 12, 2002 | 11.03 | 11.03 | 10.87 | 10.90 | 4,768,855 | -0.19(-1.75%) |
Dec 11, 2002 | 10.92 | 11.12 | 10.89 | 11.09 | 3,519,198 | +0.10(+0.87%) |
Dec 10, 2002 | 10.98 | 11.01 | 10.89 | 11.00 | 4,207,431 | +0.04(+0.37%) |
Dec 09, 2002 | 11.07 | 11.07 | 10.91 | 10.96 | 4,335,323 | -0.16(-1.44%) |
Dec 06, 2002 | 10.97 | 11.13 | 10.92 | 11.12 | 8,373,135 | +0.24(+2.19%) |
Dec 05, 2002 | 10.96 | 10.96 | 10.86 | 10.88 | 4,685,942 | -0.06(-0.52%) |
Dec 04, 2002 | 10.69 | 11.02 | 10.68 | 10.94 | 5,034,394 | +0.09(+0.80%) |
Dec 03, 2002 | 10.84 | 10.98 | 10.75 | 10.85 | 8,014,387 | -0.05(-0.47%) |
Dec 02, 2002 | 10.79 | 10.91 | 10.68 | 10.90 | 7,732,049 | +0.22(+2.02%) |
Nov 29, 2002 | 10.75 | 10.81 | 10.68 | 10.68 | 2,228,898 | -0.05(-0.45%) |
Nov 27, 2002 | 10.39 | 10.87 | 10.39 | 10.73 | 5,580,645 | +0.33(+3.19%) |
Nov 26, 2002 | 10.39 | 10.58 | 10.31 | 10.40 | 8,420,282 | -0.06(-0.60%) |
Nov 25, 2002 | 10.45 | 10.52 | 10.34 | 10.46 | 7,819,297 | +0.05(+0.44%) |
Nov 22, 2002 | 10.52 | 10.63 | 10.40 | 10.42 | 9,292,765 | -0.18(-1.74%) |
Nov 21, 2002 | 10.72 | 10.79 | 10.56 | 10.60 | 15,367,095 | -0.12(-1.12%) |
Nov 20, 2002 | 10.85 | 10.90 | 10.69 | 10.72 | 5,202,930 | -0.07(-0.68%) |
Nov 19, 2002 | 10.71 | 10.84 | 10.66 | 10.79 | 5,103,759 | +0.10(+0.95%) |
Nov 18, 2002 | 10.94 | 10.94 | 10.61 | 10.69 | 4,426,907 | -0.23(-2.09%) |
Nov 15, 2002 | 10.78 | 10.93 | 10.77 | 10.92 | 5,192,091 | +0.15(+1.37%) |
Nov 14, 2002 | 10.70 | 10.84 | 10.67 | 10.77 | 5,981,662 | +0.13(+1.27%) |
Nov 13, 2002 | 10.79 | 10.80 | 10.57 | 10.64 | 7,898,417 | -0.23(-2.14%) |
Nov 12, 2002 | 10.85 | 10.97 | 10.84 | 10.87 | 6,488,895 | +0.03(+0.29%) |
Nov 11, 2002 | 11.08 | 11.08 | 10.82 | 10.84 | 4,540,709 | -0.29(-2.57%) |
Nov 08, 2002 | 11.22 | 11.36 | 11.09 | 11.13 | 3,861,147 | -0.12(-1.07%) |
Nov 07, 2002 | 11.32 | 11.35 | 11.15 | 11.25 | 3,608,072 | -0.17(-1.47%) |
Nov 06, 2002 | 11.28 | 11.47 | 11.20 | 11.42 | 6,939,768 | +0.20(+1.74%) |
Nov 05, 2002 | 11.21 | 11.29 | 11.07 | 11.22 | 3,992,290 | +0.01(+0.08%) |
Nov 04, 2002 | 11.26 | 11.32 | 11.10 | 11.21 | 6,572,892 | +0.01(+0.07%) |