Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 20.16 | 20.32 | 20.15 | 20.22 | 223,043 | -0.01(-0.03%) |
Nov 26, 2003 | 20.05 | 20.27 | 19.89 | 20.23 | 1,375,985 | +0.18(+0.90%) |
Nov 25, 2003 | 19.83 | 20.13 | 19.76 | 20.05 | 1,722,376 | +0.35(+1.76%) |
Nov 24, 2003 | 19.34 | 19.75 | 19.34 | 19.70 | 2,542,698 | +0.59(+3.11%) |
Nov 21, 2003 | 18.25 | 18.98 | 18.34 | 19.11 | 2,246,903 | +0.86(+4.69%) |
Nov 20, 2003 | 18.34 | 18.60 | 18.09 | 18.25 | 2,114,424 | -0.46(-2.46%) |
Nov 19, 2003 | 18.89 | 18.96 | 18.61 | 18.71 | 1,318,053 | -0.18(-0.95%) |
Nov 18, 2003 | 18.99 | 19.24 | 18.87 | 18.89 | 1,425,084 | -0.10(-0.53%) |
Nov 17, 2003 | 19.12 | 19.14 | 18.98 | 18.99 | 1,651,271 | -0.32(-1.66%) |
Nov 14, 2003 | 19.27 | 19.49 | 19.17 | 19.31 | 1,142,762 | +0.01(+0.07%) |
Nov 13, 2003 | 19.21 | 19.44 | 19.21 | 19.30 | 1,449,634 | +0.09(+0.49%) |
Nov 12, 2003 | 19.25 | 19.44 | 19.08 | 19.21 | 1,953,952 | +0.26(+1.38%) |
Nov 11, 2003 | 19.51 | 19.55 | 18.91 | 18.95 | 3,280,987 | -0.59(-3.01%) |
Nov 10, 2003 | 20.07 | 20.09 | 19.53 | 19.53 | 1,228,087 | -0.49(-2.47%) |
Nov 07, 2003 | 19.97 | 20.27 | 19.95 | 20.03 | 1,543,492 | +0.19(+0.94%) |
Nov 06, 2003 | 19.80 | 19.96 | 19.71 | 19.84 | 955,046 | +0.18(+0.92%) |
Nov 05, 2003 | 19.99 | 19.84 | 19.61 | 19.66 | 1,353,830 | -0.21(-1.08%) |
Nov 04, 2003 | 19.99 | 20.14 | 19.83 | 19.87 | 1,297,246 | -0.14(-0.70%) |
Nov 03, 2003 | 20.05 | 20.17 | 19.81 | 20.01 | 1,592,741 | +0.17(+0.84%) |
Oct 31, 2003 | 19.99 | 20.05 | 19.84 | 19.85 | 1,443,047 | -0.13(-0.67%) |
Oct 30, 2003 | 20.37 | 20.39 | 19.94 | 19.98 | 1,594,238 | -0.06(-0.30%) |
Oct 29, 2003 | 20.15 | 20.37 | 19.99 | 20.04 | 1,726,418 | -0.07(-0.33%) |
Oct 28, 2003 | 20.61 | 20.61 | 20.01 | 20.11 | 2,325,791 | -0.35(-1.70%) |
Oct 27, 2003 | 19.00 | 21.08 | 19.00 | 20.46 | 5,994,187 | +0.17(+0.86%) |
Oct 24, 2003 | 20.81 | 20.91 | 20.21 | 20.28 | 1,830,305 | -0.53(-2.54%) |
Oct 23, 2003 | 20.71 | 20.98 | 20.55 | 20.81 | 790,083 | +0.02(+0.10%) |
Oct 22, 2003 | 21.01 | 21.13 | 20.68 | 20.79 | 1,120,757 | -0.32(-1.52%) |
Oct 21, 2003 | 21.18 | 21.18 | 21.04 | 21.11 | 1,173,449 | +0.08(+0.38%) |
Oct 20, 2003 | 20.86 | 21.01 | 20.80 | 21.03 | 1,127,792 | +0.26(+1.25%) |
Oct 17, 2003 | 21.12 | 21.12 | 20.75 | 20.77 | 2,116,070 | -0.30(-1.43%) |
Oct 16, 2003 | 20.66 | 21.21 | 20.66 | 21.07 | 2,487,311 | +0.37(+1.77%) |
Oct 15, 2003 | 21.04 | 21.10 | 20.56 | 20.70 | 3,143,269 | -0.13(-0.64%) |
Oct 14, 2003 | 20.62 | 20.98 | 20.48 | 20.84 | 2,230,736 | +0.22(+1.07%) |
Oct 13, 2003 | 20.79 | 21.15 | 20.61 | 20.62 | 3,292,065 | -0.17(-0.84%) |
Oct 10, 2003 | 20.98 | 21.04 | 20.66 | 20.79 | 1,872,369 | +0.15(+0.74%) |
Oct 09, 2003 | 20.37 | 20.71 | 20.37 | 20.64 | 2,196,456 | +0.63(+3.14%) |
Oct 08, 2003 | 19.94 | 20.29 | 19.94 | 20.01 | 1,249,942 | +0.09(+0.44%) |
Oct 07, 2003 | 19.89 | 19.98 | 19.77 | 19.92 | 2,783,555 | +0.03(+0.17%) |
Oct 06, 2003 | 19.71 | 20.17 | 19.71 | 19.89 | 2,775,771 | +0.17(+0.88%) |
Oct 03, 2003 | 19.77 | 20.04 | 19.67 | 19.71 | 2,331,180 | +0.08(+0.41%) |
Oct 02, 2003 | 19.53 | 19.71 | 19.47 | 19.63 | 2,037,781 | +0.23(+1.17%) |
Oct 01, 2003 | 18.91 | 19.53 | 18.89 | 19.41 | 2,153,494 | +0.63(+3.34%) |
Sep 30, 2003 | 19.23 | 19.23 | 18.73 | 18.78 | 3,262,425 | -0.58(-3.00%) |
Sep 29, 2003 | 19.17 | 19.36 | 19.09 | 19.36 | 2,784,154 | +0.30(+1.58%) |
Sep 26, 2003 | 20.04 | 20.05 | 19.05 | 19.06 | 3,168,118 | -1.09(-5.40%) |
Sep 25, 2003 | 20.50 | 20.70 | 20.14 | 20.15 | 2,146,309 | -0.34(-1.66%) |
Sep 24, 2003 | 20.92 | 20.92 | 20.19 | 20.49 | 3,704,621 | -0.76(-3.58%) |
Sep 23, 2003 | 21.06 | 21.37 | 21.10 | 21.25 | 1,698,874 | +0.19(+0.89%) |
Sep 22, 2003 | 21.32 | 21.33 | 21.04 | 21.06 | 1,098,901 | -0.51(-2.35%) |
Sep 19, 2003 | 21.38 | 21.83 | 21.38 | 21.57 | 1,738,692 | +0.09(+0.40%) |
Sep 18, 2003 | 20.68 | 21.60 | 20.43 | 21.48 | 3,335,027 | +0.76(+3.68%) |
Sep 17, 2003 | 21.22 | 21.26 | 20.62 | 20.72 | 1,193,658 | -0.49(-2.30%) |
Sep 16, 2003 | 20.58 | 21.24 | 20.70 | 21.21 | 1,128,092 | +0.63(+3.08%) |
Sep 15, 2003 | 20.51 | 20.78 | 20.50 | 20.58 | 1,661,750 | +0.30(+1.48%) |
Sep 12, 2003 | 19.74 | 20.31 | 19.67 | 20.27 | 1,573,730 | +0.45(+2.29%) |
Sep 11, 2003 | 19.79 | 20.01 | 19.67 | 19.82 | 1,500,679 | +0.20(+1.02%) |
Sep 10, 2003 | 19.89 | 20.03 | 19.51 | 19.62 | 1,534,959 | -0.41(-2.07%) |
Sep 09, 2003 | 20.58 | 20.60 | 19.91 | 20.03 | 2,242,113 | -0.64(-3.10%) |
Sep 08, 2003 | 20.84 | 20.98 | 20.55 | 20.68 | 1,197,100 | -0.14(-0.67%) |
Sep 05, 2003 | 20.84 | 21.04 | 20.80 | 20.82 | 1,170,904 | -0.06(-0.29%) |
Sep 04, 2003 | 20.88 | 21.11 | 20.78 | 20.88 | 2,143,914 | -0.20(-0.95%) |
Sep 03, 2003 | 20.76 | 21.44 | 20.76 | 21.08 | 3,434,573 | +0.43(+2.10%) |
Sep 02, 2003 | 20.71 | 20.83 | 20.51 | 20.64 | 1,928,205 | -0.17(-0.80%) |
Aug 29, 2003 | 20.37 | 20.91 | 20.35 | 20.81 | 1,066,568 | +0.37(+1.83%) |
Aug 28, 2003 | 20.09 | 20.44 | 20.05 | 20.44 | 1,152,492 | +0.39(+1.93%) |
Aug 27, 2003 | 20.07 | 20.14 | 19.93 | 20.05 | 1,169,257 | -0.03(-0.13%) |
Aug 26, 2003 | 20.01 | 20.13 | 19.92 | 20.07 | 1,722,526 | +0.03(+0.13%) |
Aug 25, 2003 | 20.05 | 20.10 | 19.91 | 20.05 | 1,666,091 | +0.07(+0.37%) |
Aug 22, 2003 | 20.11 | 20.21 | 19.81 | 19.97 | 1,502,925 | +0.00(+0.00%) |
Aug 21, 2003 | 19.99 | 20.12 | 19.94 | 19.97 | 1,183,179 | +0.07(+0.34%) |
Aug 20, 2003 | 19.84 | 19.97 | 19.77 | 19.91 | 963,429 | -0.03(-0.17%) |
Aug 19, 2003 | 20.13 | 20.13 | 19.87 | 19.94 | 2,066,073 | -0.15(-0.76%) |
Aug 18, 2003 | 20.16 | 20.25 | 20.04 | 20.09 | 991,571 | +0.04(+0.20%) |
Aug 15, 2003 | 19.97 | 20.27 | 19.97 | 20.05 | 727,212 | +0.01(+0.03%) |
Aug 14, 2003 | 19.77 | 20.07 | 19.61 | 20.05 | 1,805,007 | +0.25(+1.25%) |
Aug 13, 2003 | 19.74 | 19.89 | 19.64 | 19.80 | 1,292,306 | +0.08(+0.41%) |
Aug 12, 2003 | 19.27 | 19.76 | 19.27 | 19.72 | 2,406,776 | +0.48(+2.50%) |
Aug 11, 2003 | 18.79 | 19.24 | 18.70 | 19.24 | 990,074 | +0.55(+2.93%) |
Aug 08, 2003 | 18.82 | 18.97 | 18.67 | 18.69 | 1,334,220 | -0.07(-0.36%) |
Aug 07, 2003 | 18.64 | 18.84 | 18.58 | 18.76 | 1,415,204 | +0.08(+0.43%) |
Aug 06, 2003 | 18.84 | 18.89 | 18.64 | 18.68 | 1,302,185 | -0.13(-0.68%) |
Aug 05, 2003 | 19.09 | 19.21 | 18.79 | 18.81 | 1,398,588 | -0.29(-1.50%) |
Aug 04, 2003 | 19.23 | 19.24 | 18.87 | 19.09 | 1,617,291 | -0.11(-0.59%) |
Aug 01, 2003 | 19.41 | 19.44 | 19.17 | 19.21 | 2,266,962 | -0.33(-1.71%) |
Jul 31, 2003 | 19.42 | 19.77 | 19.31 | 19.54 | 2,127,747 | +0.02(+0.10%) |
Jul 30, 2003 | 19.61 | 19.70 | 18.99 | 19.52 | 2,605,419 | -0.15(-0.75%) |
Jul 29, 2003 | 19.21 | 19.86 | 19.11 | 19.67 | 4,941,091 | +0.44(+2.29%) |
Jul 28, 2003 | 18.97 | 19.33 | 18.14 | 19.23 | 6,379,199 | +1.29(+7.19%) |
Jul 25, 2003 | 17.70 | 17.99 | 17.55 | 17.94 | 832,596 | +0.27(+1.55%) |
Jul 24, 2003 | 17.73 | 17.77 | 17.53 | 17.66 | 751,462 | +0.03(+0.15%) |
Jul 23, 2003 | 17.89 | 17.94 | 17.54 | 17.64 | 1,382,272 | -0.25(-1.38%) |
Jul 22, 2003 | 17.16 | 17.90 | 17.13 | 17.88 | 3,982,003 | +0.98(+5.81%) |
Jul 21, 2003 | 16.97 | 16.97 | 16.69 | 16.90 | 930,196 | -0.07(-0.39%) |
Jul 18, 2003 | 16.74 | 17.03 | 16.53 | 16.97 | 781,251 | +0.23(+1.40%) |
Jul 17, 2003 | 16.83 | 16.99 | 16.55 | 16.73 | 1,676,120 | -0.43(-2.53%) |
Jul 16, 2003 | 17.03 | 17.17 | 16.95 | 17.17 | 1,983,741 | -0.07(-0.39%) |
Jul 15, 2003 | 17.30 | 17.49 | 17.04 | 17.24 | 1,846,322 | +0.10(+0.58%) |
Jul 14, 2003 | 16.86 | 17.20 | 16.67 | 17.14 | 1,497,536 | +0.27(+1.62%) |
Jul 11, 2003 | 16.49 | 16.99 | 16.47 | 16.86 | 2,002,453 | +0.48(+2.94%) |
Jul 10, 2003 | 16.40 | 16.47 | 16.26 | 16.38 | 1,271,349 | -0.26(-1.57%) |
Jul 09, 2003 | 16.37 | 16.70 | 16.30 | 16.64 | 1,606,962 | +0.17(+1.05%) |
Jul 08, 2003 | 16.15 | 16.50 | 16.00 | 16.47 | 1,191,412 | +0.31(+1.90%) |
Jul 07, 2003 | 15.87 | 16.20 | 15.83 | 16.16 | 1,168,659 | +0.49(+3.16%) |
Jul 03, 2003 | 15.60 | 15.72 | 15.42 | 15.67 | 586,350 | +0.00(+0.00%) |
Jul 02, 2003 | 15.20 | 15.67 | 15.18 | 15.67 | 1,087,375 | +0.59(+3.94%) |
Jul 01, 2003 | 15.30 | 15.30 | 14.88 | 15.07 | 1,145,606 | -0.40(-2.59%) |
Jun 30, 2003 | 15.32 | 15.50 | 15.20 | 15.47 | 802,059 | +0.22(+1.45%) |
Jun 27, 2003 | 15.46 | 15.65 | 15.20 | 15.25 | 728,110 | -0.15(-1.00%) |
Jun 26, 2003 | 15.13 | 15.50 | 15.00 | 15.40 | 1,380,475 | +0.34(+2.26%) |
Jun 25, 2003 | 15.16 | 15.26 | 14.03 | 15.06 | 4,105,800 | -0.09(-0.62%) |
Jun 24, 2003 | 15.36 | 15.55 | 15.13 | 15.16 | 1,280,779 | -0.15(-1.00%) |
Jun 23, 2003 | 15.44 | 15.44 | 15.29 | 15.31 | 2,032,242 | -0.17(-1.12%) |
Jun 20, 2003 | 15.02 | 15.53 | 14.99 | 15.48 | 2,378,633 | +0.61(+4.09%) |
Jun 19, 2003 | 14.75 | 15.04 | 14.68 | 14.88 | 1,997,363 | +0.12(+0.81%) |
Jun 18, 2003 | 14.52 | 15.02 | 14.36 | 14.76 | 1,805,755 | +0.17(+1.19%) |
Jun 17, 2003 | 14.46 | 14.70 | 14.43 | 14.58 | 1,939,731 | +0.13(+0.88%) |
Jun 16, 2003 | 14.42 | 14.57 | 14.31 | 14.46 | 1,200,543 | +0.21(+1.45%) |
Jun 13, 2003 | 14.48 | 14.48 | 14.25 | 14.25 | 962,231 | -0.38(-2.60%) |
Jun 12, 2003 | 14.37 | 14.63 | 14.30 | 14.63 | 1,479,722 | +0.26(+1.81%) |
Jun 11, 2003 | 14.22 | 14.41 | 14.13 | 14.37 | 989,026 | +0.15(+1.08%) |
Jun 10, 2003 | 14.33 | 14.33 | 13.96 | 14.22 | 749,217 | -0.08(-0.56%) |
Jun 09, 2003 | 14.68 | 14.68 | 14.26 | 14.30 | 1,125,547 | -0.41(-2.77%) |
Jun 06, 2003 | 15.03 | 15.16 | 14.58 | 14.70 | 1,073,304 | -0.28(-1.87%) |
Jun 05, 2003 | 14.70 | 15.00 | 14.58 | 14.98 | 1,877,010 | +0.05(+0.36%) |
Jun 04, 2003 | 14.34 | 14.93 | 14.34 | 14.93 | 1,353,530 | +0.57(+3.95%) |
Jun 03, 2003 | 14.10 | 14.39 | 14.03 | 14.36 | 1,336,465 | +0.19(+1.32%) |
Jun 02, 2003 | 13.86 | 14.25 | 13.79 | 14.18 | 1,691,090 | +0.31(+2.22%) |
May 30, 2003 | 14.03 | 14.06 | 13.76 | 13.87 | 1,387,810 | -0.15(-1.05%) |
May 29, 2003 | 13.79 | 14.13 | 13.71 | 14.02 | 2,534,015 | +0.10(+0.72%) |
May 28, 2003 | 13.36 | 13.93 | 13.36 | 13.92 | 1,562,353 | +0.65(+4.94%) |
May 27, 2003 | 12.81 | 13.26 | 12.74 | 13.26 | 784,694 | +0.31(+2.37%) |
May 23, 2003 | 12.89 | 13.00 | 12.67 | 12.95 | 547,280 | -0.01(-0.05%) |
May 22, 2003 | 12.69 | 12.96 | 12.63 | 12.96 | 1,017,618 | +0.23(+1.84%) |
May 21, 2003 | 12.72 | 12.79 | 12.49 | 12.73 | 1,490,800 | -0.01(-0.05%) |
May 20, 2003 | 13.04 | 13.13 | 12.57 | 12.73 | 1,521,337 | -0.31(-2.36%) |
May 19, 2003 | 13.29 | 13.42 | 12.94 | 13.04 | 1,470,292 | -0.71(-5.15%) |
May 16, 2003 | 13.36 | 13.77 | 13.35 | 13.75 | 839,781 | +0.35(+2.64%) |
May 15, 2003 | 13.23 | 13.53 | 13.20 | 13.39 | 1,161,174 | +0.20(+1.52%) |
May 14, 2003 | 13.36 | 13.43 | 13.15 | 13.19 | 1,107,733 | -0.11(-0.85%) |
May 13, 2003 | 13.09 | 13.59 | 13.01 | 13.31 | 1,725,370 | +0.23(+1.79%) |
May 12, 2003 | 12.76 | 13.07 | 12.70 | 13.07 | 881,845 | +0.30(+2.35%) |
May 09, 2003 | 12.50 | 12.81 | 12.43 | 12.77 | 1,499,332 | +0.38(+3.07%) |
May 08, 2003 | 12.46 | 12.67 | 12.37 | 12.39 | 1,171,503 | -0.32(-2.52%) |
May 07, 2003 | 12.60 | 12.81 | 12.53 | 12.71 | 2,011,434 | -0.15(-1.19%) |
May 06, 2003 | 12.73 | 12.92 | 12.64 | 12.87 | 1,358,620 | +0.14(+1.10%) |
May 05, 2003 | 12.67 | 12.96 | 12.59 | 12.73 | 1,433,916 | +0.01(+0.11%) |
May 02, 2003 | 12.29 | 12.71 | 12.29 | 12.71 | 1,631,512 | +0.49(+3.99%) |
May 01, 2003 | 12.41 | 12.41 | 12.02 | 12.22 | 1,781,206 | -0.18(-1.45%) |
Apr 30, 2003 | 12.13 | 12.53 | 12.10 | 12.41 | 1,762,494 | +0.28(+2.31%) |
Apr 29, 2003 | 11.69 | 12.35 | 11.69 | 12.12 | 2,812,895 | +0.70(+6.14%) |
Apr 28, 2003 | 11.00 | 11.42 | 11.00 | 11.42 | 1,445,742 | +0.50(+4.59%) |
Apr 25, 2003 | 11.36 | 11.38 | 10.86 | 10.92 | 1,955,449 | -0.47(-4.11%) |
Apr 24, 2003 | 11.29 | 11.53 | 11.29 | 11.39 | 1,949,611 | -0.14(-1.22%) |
Apr 23, 2003 | 11.02 | 11.56 | 10.69 | 11.53 | 3,778,270 | +0.35(+3.17%) |
Apr 22, 2003 | 10.80 | 11.22 | 10.78 | 11.18 | 1,327,184 | +0.25(+2.32%) |
Apr 21, 2003 | 10.86 | 10.92 | 10.66 | 10.92 | 619,881 | +0.07(+0.62%) |
Apr 17, 2003 | 10.43 | 10.86 | 10.37 | 10.86 | 1,161,024 | +0.43(+4.17%) |
Apr 16, 2003 | 10.68 | 10.69 | 10.40 | 10.42 | 1,057,436 | -0.20(-1.89%) |
Apr 15, 2003 | 10.49 | 10.67 | 10.47 | 10.62 | 1,394,247 | -0.08(-0.75%) |
Apr 14, 2003 | 10.40 | 10.70 | 10.36 | 10.70 | 1,715,041 | +0.37(+3.56%) |
Apr 11, 2003 | 10.46 | 10.69 | 9.853 | 10.33 | 3,010,042 | -0.51(-4.74%) |
Apr 10, 2003 | 10.94 | 10.94 | 10.78 | 10.85 | 814,334 | -0.09(-0.79%) |
Apr 09, 2003 | 11.02 | 11.12 | 10.88 | 10.94 | 1,104,290 | -0.16(-1.44%) |
Apr 08, 2003 | 11.02 | 11.18 | 10.87 | 11.10 | 1,251,888 | +0.07(+0.61%) |
Apr 07, 2003 | 11.12 | 11.34 | 10.96 | 11.03 | 2,246,304 | +0.34(+3.19%) |
Apr 04, 2003 | 10.70 | 10.83 | 10.53 | 10.69 | 1,196,951 | +0.10(+0.95%) |
Apr 03, 2003 | 10.68 | 10.72 | 10.37 | 10.59 | 1,358,470 | +0.07(+0.70%) |
Apr 02, 2003 | 10.47 | 10.63 | 9.807 | 10.51 | 2,463,210 | +0.71(+7.29%) |
Apr 01, 2003 | 9.907 | 9.920 | 9.753 | 9.800 | 2,237,472 | -0.24(-2.40%) |
Mar 31, 2003 | 10.07 | 10.07 | 9.853 | 10.04 | 1,768,781 | -0.19(-1.83%) |
Mar 28, 2003 | 10.29 | 10.35 | 10.17 | 10.23 | 601,619 | -0.06(-0.59%) |
Mar 27, 2003 | 10.21 | 10.36 | 10.07 | 10.29 | 1,745,429 | -0.03(-0.32%) |
Mar 26, 2003 | 10.50 | 10.55 | 10.27 | 10.32 | 809,693 | -0.26(-2.46%) |
Mar 25, 2003 | 10.41 | 10.67 | 10.39 | 10.58 | 1,035,880 | +0.19(+1.86%) |
Mar 24, 2003 | 10.96 | 10.96 | 10.15 | 10.39 | 2,850,318 | -0.73(-6.61%) |
Mar 21, 2003 | 10.34 | 11.36 | 10.25 | 11.12 | 3,328,590 | +0.86(+8.40%) |
Mar 20, 2003 | 10.15 | 10.26 | 9.767 | 10.26 | 1,538,103 | +0.11(+1.05%) |
Mar 19, 2003 | 10.15 | 10.46 | 10.04 | 10.15 | 2,456,474 | +0.22(+2.22%) |
Mar 18, 2003 | 9.740 | 9.934 | 9.653 | 9.934 | 1,552,623 | +0.31(+3.26%) |
Mar 17, 2003 | 9.352 | 9.646 | 8.945 | 9.620 | 1,904,703 | +0.27(+2.86%) |
Mar 14, 2003 | 9.232 | 9.473 | 9.038 | 9.352 | 2,057,989 | +0.09(+0.94%) |
Mar 13, 2003 | 8.751 | 9.266 | 8.724 | 9.266 | 2,003,501 | +0.61(+7.10%) |
Mar 12, 2003 | 8.591 | 8.765 | 8.551 | 8.651 | 2,308,876 | +0.15(+1.81%) |
Mar 11, 2003 | 8.584 | 8.724 | 8.437 | 8.497 | 1,323,143 | -0.02(-0.24%) |
Mar 10, 2003 | 8.604 | 8.604 | 8.417 | 8.517 | 1,364,757 | -0.23(-2.60%) |
Mar 07, 2003 | 8.364 | 8.845 | 8.297 | 8.745 | 1,324,340 | +0.26(+3.07%) |
Mar 06, 2003 | 8.557 | 8.591 | 8.344 | 8.484 | 940,376 | -0.07(-0.78%) |
Mar 05, 2003 | 8.718 | 8.751 | 8.451 | 8.551 | 1,988,082 | -0.19(-2.14%) |
Mar 04, 2003 | 9.099 | 9.132 | 8.684 | 8.738 | 2,803,614 | -0.48(-5.22%) |
Mar 03, 2003 | 9.119 | 9.419 | 9.119 | 9.219 | 1,566,096 | +0.17(+1.85%) |
Feb 28, 2003 | 8.978 | 9.205 | 8.978 | 9.052 | 1,239,464 | +0.15(+1.65%) |
Feb 27, 2003 | 8.778 | 9.005 | 8.778 | 8.905 | 1,464,903 | +0.09(+0.98%) |
Feb 26, 2003 | 8.825 | 8.978 | 8.718 | 8.818 | 1,311,167 | -0.05(-0.60%) |
Feb 25, 2003 | 8.678 | 8.885 | 8.497 | 8.871 | 2,236,873 | -0.07(-0.75%) |
Feb 24, 2003 | 9.266 | 9.266 | 8.938 | 8.938 | 1,203,088 | -0.39(-4.15%) |
Feb 21, 2003 | 9.152 | 9.406 | 9.079 | 9.326 | 1,766,536 | +0.24(+2.65%) |
Feb 20, 2003 | 9.052 | 9.352 | 9.018 | 9.085 | 1,134,379 | -0.03(-0.29%) |
Feb 19, 2003 | 9.252 | 9.252 | 8.978 | 9.112 | 2,516,651 | -0.14(-1.52%) |
Feb 18, 2003 | 9.132 | 9.433 | 9.132 | 9.252 | 1,322,993 | +0.12(+1.32%) |
Feb 14, 2003 | 8.858 | 9.165 | 8.858 | 9.132 | 2,029,248 | +0.28(+3.17%) |
Feb 13, 2003 | 9.152 | 9.306 | 8.831 | 8.851 | 2,487,161 | -0.21(-2.36%) |
Feb 12, 2003 | 9.453 | 9.479 | 9.065 | 9.065 | 1,744,980 | -0.44(-4.64%) |
Feb 11, 2003 | 9.580 | 9.727 | 9.486 | 9.506 | 846,218 | -0.03(-0.35%) |
Feb 10, 2003 | 9.700 | 9.700 | 9.386 | 9.539 | 1,885,991 | -0.11(-1.11%) |
Feb 07, 2003 | 9.807 | 9.887 | 9.593 | 9.646 | 1,295,898 | -0.07(-0.76%) |
Feb 06, 2003 | 9.900 | 9.980 | 9.713 | 9.720 | 1,944,671 | -0.30(-3.00%) |
Feb 05, 2003 | 10.15 | 10.25 | 10.02 | 10.02 | 2,457,223 | -0.13(-1.32%) |
Feb 04, 2003 | 10.21 | 10.27 | 10.03 | 10.15 | 1,177,191 | -0.13(-1.30%) |
Feb 03, 2003 | 10.64 | 10.64 | 10.29 | 10.29 | 954,746 | -0.38(-3.57%) |
Jan 31, 2003 | 10.45 | 10.67 | 10.42 | 10.67 | 931,843 | +0.25(+2.37%) |
Jan 30, 2003 | 10.24 | 10.94 | 10.12 | 10.42 | 4,584,371 | +0.35(+3.45%) |
Jan 29, 2003 | 10.37 | 10.43 | 10.01 | 10.07 | 5,743,749 | -0.34(-3.27%) |
Jan 28, 2003 | 10.59 | 10.60 | 10.40 | 10.41 | 1,903,056 | -0.14(-1.33%) |
Jan 27, 2003 | 10.63 | 10.80 | 10.45 | 10.55 | 872,115 | -0.25(-2.29%) |
Jan 24, 2003 | 10.98 | 11.04 | 10.80 | 10.80 | 940,825 | -0.17(-1.58%) |
Jan 23, 2003 | 11.14 | 11.16 | 10.78 | 10.98 | 2,365,909 | -0.10(-0.90%) |
Jan 22, 2003 | 10.98 | 11.36 | 10.96 | 11.08 | 1,187,221 | -0.07(-0.60%) |
Jan 21, 2003 | 11.52 | 11.56 | 11.07 | 11.14 | 1,491,997 | -0.38(-3.30%) |
Jan 17, 2003 | 11.49 | 11.59 | 11.42 | 11.52 | 1,552,473 | -0.08(-0.69%) |
Jan 16, 2003 | 11.40 | 11.62 | 11.40 | 11.60 | 692,932 | +0.21(+1.88%) |
Jan 15, 2003 | 11.62 | 11.64 | 11.38 | 11.39 | 841,727 | -0.23(-2.01%) |
Jan 14, 2003 | 11.48 | 11.62 | 11.43 | 11.62 | 1,299,192 | +0.06(+0.52%) |
Jan 13, 2003 | 11.84 | 11.92 | 11.46 | 11.56 | 918,221 | -0.13(-1.09%) |
Jan 10, 2003 | 11.59 | 12.02 | 11.46 | 11.69 | 1,021,959 | +0.03(+0.29%) |
Jan 09, 2003 | 11.39 | 11.66 | 11.27 | 11.66 | 2,290,015 | +0.04(+0.34%) |
Jan 08, 2003 | 11.52 | 11.66 | 11.42 | 11.62 | 1,758,153 | -0.31(-2.58%) |
Jan 07, 2003 | 12.06 | 12.16 | 11.86 | 11.92 | 2,755,263 | -0.13(-1.11%) |
Jan 06, 2003 | 11.89 | 12.12 | 11.64 | 12.06 | 1,727,316 | +0.15(+1.29%) |
Jan 03, 2003 | 11.93 | 11.93 | 11.71 | 11.90 | 657,155 | +0.02(+0.17%) |
Jan 02, 2003 | 11.37 | 11.92 | 11.37 | 11.88 | 1,694,683 | +0.73(+6.53%) |
Dec 31, 2002 | 11.04 | 11.25 | 11.04 | 11.16 | 1,395,445 | +0.09(+0.78%) |
Dec 30, 2002 | 11.19 | 11.19 | 11.03 | 11.07 | 1,202,040 | -0.03(-0.24%) |
Dec 27, 2002 | 11.39 | 11.40 | 11.05 | 11.10 | 1,096,207 | -0.31(-2.69%) |
Dec 26, 2002 | 11.56 | 11.56 | 11.39 | 11.40 | 735,295 | -0.11(-0.99%) |
Dec 24, 2002 | 11.54 | 11.56 | 11.46 | 11.52 | 467,343 | -0.13(-1.09%) |
Dec 23, 2002 | 11.84 | 11.86 | 11.64 | 11.64 | 1,309,371 | -0.19(-1.64%) |
Dec 20, 2002 | 12.22 | 12.25 | 11.60 | 11.84 | 4,552,935 | -0.73(-5.80%) |
Dec 19, 2002 | 12.44 | 12.61 | 12.29 | 12.57 | 1,086,926 | -0.23(-1.78%) |
Dec 18, 2002 | 12.70 | 12.89 | 12.53 | 12.79 | 484,558 | +0.06(+0.47%) |
Dec 17, 2002 | 12.85 | 12.94 | 12.53 | 12.73 | 853,853 | -0.21(-1.65%) |
Dec 16, 2002 | 12.82 | 13.03 | 12.63 | 12.95 | 1,044,712 | +0.06(+0.47%) |
Dec 13, 2002 | 13.06 | 13.06 | 12.79 | 12.89 | 752,510 | -0.19(-1.43%) |
Dec 12, 2002 | 12.77 | 13.09 | 12.73 | 13.07 | 1,481,818 | +0.39(+3.11%) |
Dec 11, 2002 | 12.61 | 12.77 | 12.51 | 12.68 | 1,073,154 | +0.01(+0.11%) |
Dec 10, 2002 | 12.43 | 12.75 | 12.27 | 12.67 | 2,204,989 | +0.34(+2.76%) |
Dec 09, 2002 | 12.68 | 12.68 | 12.29 | 12.33 | 1,396,792 | -0.39(-3.05%) |
Dec 06, 2002 | 12.54 | 12.83 | 12.53 | 12.71 | 1,033,186 | +0.03(+0.26%) |
Dec 05, 2002 | 12.96 | 13.06 | 12.63 | 12.68 | 1,611,453 | -0.15(-1.15%) |
Dec 04, 2002 | 13.04 | 13.19 | 12.58 | 12.83 | 3,213,775 | -0.09(-0.67%) |
Dec 03, 2002 | 14.29 | 14.29 | 12.90 | 12.91 | 4,522,098 | -1.37(-9.59%) |