Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.34 | 16.38 | 16.01 | 16.02 | 77,918 | -0.32(-1.96%) |
Dec 30, 2003 | 16.34 | 16.34 | 16.22 | 16.34 | 74,707 | +0.00(+0.00%) |
Dec 29, 2003 | 15.96 | 16.34 | 15.91 | 16.34 | 101,365 | +0.38(+2.38%) |
Dec 26, 2003 | 15.93 | 16.01 | 15.91 | 15.96 | 10,155 | -0.02(-0.14%) |
Dec 24, 2003 | 16.01 | 16.01 | 15.85 | 15.98 | 15,712 | -0.03(-0.20%) |
Dec 23, 2003 | 15.74 | 16.02 | 15.74 | 16.01 | 68,439 | +0.14(+0.86%) |
Dec 22, 2003 | 15.70 | 15.88 | 15.70 | 15.88 | 20,231 | +0.00(+0.00%) |
Dec 19, 2003 | 15.99 | 15.99 | 15.61 | 15.88 | 331,093 | -0.13(-0.81%) |
Dec 18, 2003 | 15.47 | 16.01 | 15.47 | 16.01 | 110,443 | +0.39(+2.50%) |
Dec 17, 2003 | 15.33 | 15.69 | 15.25 | 15.62 | 42,097 | +0.20(+1.30%) |
Dec 16, 2003 | 15.15 | 15.42 | 15.15 | 15.42 | 295,993 | +0.14(+0.89%) |
Dec 15, 2003 | 15.26 | 15.34 | 15.11 | 15.28 | 315,865 | -0.19(-1.23%) |
Dec 12, 2003 | 15.30 | 15.47 | 15.17 | 15.47 | 28,984 | +0.17(+1.10%) |
Dec 11, 2003 | 15.02 | 15.31 | 15.01 | 15.30 | 23,393 | +0.32(+2.14%) |
Dec 10, 2003 | 15.06 | 15.06 | 14.96 | 14.98 | 16,209 | +0.05(+0.36%) |
Dec 09, 2003 | 15.12 | 15.20 | 14.91 | 14.93 | 64,160 | -0.17(-1.15%) |
Dec 08, 2003 | 15.08 | 15.20 | 14.99 | 15.10 | 19,709 | +0.01(+0.07%) |
Dec 05, 2003 | 15.23 | 15.22 | 14.96 | 15.09 | 5,341 | -0.14(-0.89%) |
Dec 04, 2003 | 15.12 | 15.23 | 14.93 | 15.23 | 15,675 | +0.16(+1.05%) |
Dec 03, 2003 | 15.38 | 15.42 | 15.07 | 15.07 | 22,336 | -0.27(-1.74%) |
Dec 02, 2003 | 15.56 | 15.56 | 15.28 | 15.34 | 22,075 | -0.14(-0.88%) |
Dec 01, 2003 | 15.58 | 15.58 | 15.37 | 15.47 | 39,703 | +0.02(+0.11%) |
Nov 28, 2003 | 15.57 | 15.57 | 15.28 | 15.46 | 9,503 | -0.10(-0.63%) |
Nov 26, 2003 | 15.48 | 15.55 | 15.35 | 15.55 | 19,043 | +0.07(+0.46%) |
Nov 25, 2003 | 15.51 | 15.58 | 15.36 | 15.48 | 22,555 | -0.03(-0.18%) |
Nov 24, 2003 | 15.12 | 15.56 | 15.12 | 15.51 | 74,644 | +0.31(+2.04%) |
Nov 21, 2003 | 15.27 | 15.34 | 15.21 | 15.20 | 20,940 | -0.07(-0.46%) |
Nov 20, 2003 | 15.31 | 15.31 | 15.12 | 15.27 | 12,896 | -0.04(-0.25%) |
Nov 19, 2003 | 15.21 | 15.34 | 15.12 | 15.31 | 30,098 | +0.19(+1.26%) |
Nov 18, 2003 | 15.21 | 15.25 | 15.10 | 15.12 | 99,847 | +0.00(+0.00%) |
Nov 17, 2003 | 15.15 | 15.23 | 15.12 | 15.12 | 46,235 | -0.24(-1.59%) |
Nov 14, 2003 | 15.47 | 15.47 | 15.15 | 15.36 | 53,840 | -0.09(-0.60%) |
Nov 13, 2003 | 15.47 | 15.47 | 15.31 | 15.46 | 6,465 | -0.07(-0.45%) |
Nov 12, 2003 | 15.40 | 15.53 | 15.20 | 15.53 | 39,664 | +0.22(+1.42%) |
Nov 11, 2003 | 15.33 | 15.42 | 15.20 | 15.31 | 12,717 | +0.10(+0.64%) |
Nov 10, 2003 | 15.35 | 15.47 | 15.21 | 15.21 | 21,275 | -0.08(-0.50%) |
Nov 07, 2003 | 15.50 | 15.50 | 15.29 | 15.29 | 26,107 | -0.22(-1.40%) |
Nov 06, 2003 | 15.47 | 15.51 | 15.27 | 15.50 | 17,928 | +0.03(+0.21%) |
Nov 05, 2003 | 15.09 | 15.52 | 14.98 | 15.47 | 43,995 | +0.01(+0.04%) |
Nov 04, 2003 | 15.38 | 15.47 | 15.36 | 15.47 | 25,037 | +0.08(+0.49%) |
Nov 03, 2003 | 15.06 | 15.39 | 14.96 | 15.39 | 14,756 | +0.24(+1.61%) |
Oct 31, 2003 | 15.36 | 15.39 | 15.12 | 15.15 | 12,441 | -0.01(-0.04%) |
Oct 30, 2003 | 15.39 | 15.20 | 15.06 | 15.15 | 21,853 | -0.23(-1.52%) |
Oct 29, 2003 | 15.28 | 15.39 | 15.17 | 15.39 | 42,919 | +0.03(+0.18%) |
Oct 28, 2003 | 15.01 | 15.39 | 15.01 | 15.36 | 23,970 | +0.21(+1.40%) |
Oct 27, 2003 | 14.80 | 15.15 | 14.80 | 15.15 | 16,394 | +0.19(+1.27%) |
Oct 24, 2003 | 15.15 | 15.15 | 14.80 | 14.96 | 13,815 | +0.06(+0.40%) |
Oct 23, 2003 | 14.93 | 15.15 | 14.80 | 14.90 | 8,657 | -0.04(-0.25%) |
Oct 22, 2003 | 15.16 | 15.39 | 14.93 | 14.93 | 37,761 | -0.35(-2.27%) |
Oct 21, 2003 | 15.20 | 15.39 | 15.10 | 15.28 | 12,894 | +0.24(+1.62%) |
Oct 20, 2003 | 15.20 | 15.20 | 14.93 | 15.04 | 13,446 | +0.11(+0.73%) |
Oct 17, 2003 | 14.96 | 15.35 | 14.93 | 14.93 | 9,578 | +0.00(+0.00%) |
Oct 16, 2003 | 14.85 | 15.02 | 14.85 | 14.93 | 3,684 | +0.08(+0.55%) |
Oct 15, 2003 | 15.39 | 15.39 | 14.80 | 14.85 | 14,146 | -0.54(-3.53%) |
Oct 14, 2003 | 15.06 | 15.40 | 15.06 | 15.39 | 24,543 | +0.13(+0.85%) |
Oct 13, 2003 | 15.09 | 15.26 | 14.79 | 15.26 | 13,820 | +0.41(+2.74%) |
Oct 10, 2003 | 14.87 | 14.98 | 14.72 | 14.85 | 23,487 | -0.22(-1.44%) |
Oct 09, 2003 | 14.80 | 15.08 | 14.68 | 15.07 | 22,331 | +0.39(+2.62%) |
Oct 08, 2003 | 14.91 | 15.08 | 14.66 | 14.68 | 46,235 | -0.48(-3.15%) |
Oct 07, 2003 | 15.25 | 15.25 | 14.79 | 15.16 | 35,407 | -0.09(-0.61%) |
Oct 06, 2003 | 15.20 | 15.26 | 15.04 | 15.25 | 18,973 | +0.00(+0.00%) |
Oct 03, 2003 | 15.16 | 15.25 | 15.07 | 15.25 | 17,315 | +0.10(+0.68%) |
Oct 02, 2003 | 15.23 | 15.24 | 14.87 | 15.15 | 19,319 | -0.10(-0.64%) |
Oct 01, 2003 | 14.61 | 15.25 | 14.61 | 15.25 | 36,223 | +0.72(+4.97%) |
Sep 30, 2003 | 14.61 | 14.79 | 14.44 | 14.53 | 46,848 | -0.08(-0.56%) |
Sep 29, 2003 | 14.38 | 14.61 | 14.23 | 14.61 | 14,887 | +0.22(+1.55%) |
Sep 26, 2003 | 14.55 | 14.79 | 14.39 | 14.39 | 22,837 | -0.11(-0.75%) |
Sep 25, 2003 | 14.95 | 15.03 | 14.48 | 14.49 | 21,417 | -0.49(-3.30%) |
Sep 24, 2003 | 15.06 | 15.18 | 14.98 | 14.99 | 21,736 | -0.08(-0.50%) |
Sep 23, 2003 | 15.13 | 15.39 | 15.06 | 15.06 | 33,340 | -0.11(-0.75%) |
Sep 22, 2003 | 15.31 | 15.43 | 15.15 | 15.18 | 23,393 | -0.14(-0.92%) |
Sep 19, 2003 | 15.39 | 15.40 | 15.21 | 15.32 | 50,341 | -0.06(-0.39%) |
Sep 18, 2003 | 15.27 | 15.39 | 14.93 | 15.38 | 28,920 | +0.09(+0.60%) |
Sep 17, 2003 | 15.20 | 15.37 | 14.93 | 15.29 | 13,078 | -0.10(-0.67%) |
Sep 16, 2003 | 15.39 | 15.41 | 15.04 | 15.39 | 34,814 | +0.02(+0.14%) |
Sep 15, 2003 | 15.36 | 15.39 | 15.21 | 15.37 | 6,262 | +0.01(+0.04%) |
Sep 12, 2003 | 15.31 | 15.39 | 15.17 | 15.36 | 22,288 | +0.06(+0.39%) |
Sep 11, 2003 | 15.01 | 15.31 | 14.69 | 15.30 | 8,657 | +0.56(+3.83%) |
Sep 10, 2003 | 14.71 | 14.98 | 14.68 | 14.74 | 22,841 | -0.26(-1.70%) |
Sep 09, 2003 | 15.29 | 15.29 | 14.74 | 14.99 | 10,499 | -0.31(-2.06%) |
Sep 08, 2003 | 14.85 | 15.42 | 14.66 | 15.31 | 21,367 | +0.65(+4.44%) |
Sep 05, 2003 | 15.03 | 15.03 | 14.66 | 14.66 | 22,657 | -0.35(-2.32%) |
Sep 04, 2003 | 15.42 | 15.42 | 14.85 | 15.01 | 33,709 | -0.42(-2.71%) |
Sep 03, 2003 | 15.17 | 15.44 | 15.17 | 15.42 | 25,235 | +0.03(+0.21%) |
Sep 02, 2003 | 15.20 | 15.39 | 14.87 | 15.39 | 23,946 | +0.22(+1.43%) |
Aug 29, 2003 | 14.98 | 15.34 | 14.87 | 15.17 | 19,525 | -0.03(-0.18%) |
Aug 28, 2003 | 14.80 | 15.31 | 14.80 | 15.20 | 13,631 | +0.16(+1.08%) |
Aug 27, 2003 | 15.03 | 15.06 | 14.81 | 15.04 | 25,604 | -0.01(-0.05%) |
Aug 26, 2003 | 14.42 | 15.05 | 14.37 | 15.05 | 61,505 | +0.46(+3.12%) |
Aug 25, 2003 | 14.48 | 14.71 | 14.39 | 14.59 | 14,892 | +0.12(+0.86%) |
Aug 22, 2003 | 15.10 | 15.10 | 14.47 | 14.47 | 29,205 | -0.48(-3.18%) |
Aug 21, 2003 | 14.99 | 15.11 | 14.86 | 14.94 | 75,624 | +0.04(+0.28%) |
Aug 20, 2003 | 14.88 | 15.06 | 14.73 | 14.90 | 20,308 | -0.19(-1.27%) |
Aug 19, 2003 | 14.47 | 15.09 | 14.41 | 15.09 | 44,098 | +0.63(+4.32%) |
Aug 18, 2003 | 14.14 | 14.47 | 14.14 | 14.47 | 19,921 | +0.07(+0.47%) |
Aug 15, 2003 | 13.94 | 14.40 | 13.94 | 14.40 | 47,579 | +0.44(+3.15%) |
Aug 14, 2003 | 13.96 | 13.96 | 13.91 | 13.96 | 139,838 | +0.04(+0.26%) |
Aug 13, 2003 | 13.95 | 13.95 | 13.85 | 13.92 | 14,312 | -0.01(-0.07%) |
Aug 12, 2003 | 13.80 | 13.93 | 13.76 | 13.93 | 9,090 | +0.12(+0.90%) |
Aug 11, 2003 | 13.74 | 13.85 | 13.74 | 13.81 | 6,769 | +0.05(+0.37%) |
Aug 08, 2003 | 13.74 | 13.77 | 13.74 | 13.76 | 7,543 | -0.15(-1.08%) |
Aug 07, 2003 | 13.74 | 13.91 | 13.74 | 13.91 | 58,217 | +0.17(+1.24%) |
Aug 06, 2003 | 13.93 | 13.93 | 13.74 | 13.74 | 10,057 | -0.20(-1.41%) |
Aug 05, 2003 | 13.80 | 13.93 | 13.74 | 13.93 | 26,304 | +0.20(+1.43%) |
Aug 04, 2003 | 13.74 | 13.90 | 13.74 | 13.74 | 20,888 | -0.01(-0.07%) |
Aug 01, 2003 | 13.93 | 13.93 | 13.74 | 13.75 | 24,176 | -0.19(-1.34%) |
Jul 31, 2003 | 13.62 | 13.93 | 13.62 | 13.93 | 71,369 | +0.09(+0.63%) |
Jul 30, 2003 | 13.51 | 13.86 | 13.51 | 13.85 | 67,501 | +0.29(+2.17%) |
Jul 29, 2003 | 13.56 | 13.57 | 13.47 | 13.55 | 16,440 | +0.07(+0.50%) |
Jul 28, 2003 | 13.44 | 13.57 | 13.44 | 13.48 | 18,954 | -0.01(-0.08%) |
Jul 25, 2003 | 13.57 | 13.57 | 13.45 | 13.49 | 30,946 | +0.05(+0.38%) |
Jul 24, 2003 | 13.46 | 13.57 | 13.44 | 13.44 | 36,168 | -0.12(-0.91%) |
Jul 23, 2003 | 13.39 | 13.57 | 13.31 | 13.57 | 18,954 | +0.10(+0.73%) |
Jul 22, 2003 | 12.93 | 13.47 | 12.78 | 13.47 | 40,810 | +0.58(+4.53%) |
Jul 21, 2003 | 13.03 | 13.12 | 12.80 | 12.88 | 21,855 | -0.23(-1.74%) |
Jul 18, 2003 | 13.18 | 13.18 | 13.05 | 13.11 | 33,460 | +0.08(+0.64%) |
Jul 17, 2003 | 13.38 | 13.47 | 13.03 | 13.03 | 17,407 | -0.43(-3.19%) |
Jul 16, 2003 | 13.41 | 13.47 | 13.38 | 13.46 | 20,501 | -0.01(-0.08%) |
Jul 15, 2003 | 13.44 | 13.57 | 13.40 | 13.47 | 23,209 | +0.03(+0.19%) |
Jul 14, 2003 | 13.31 | 13.45 | 13.20 | 13.44 | 35,394 | +0.13(+0.97%) |
Jul 11, 2003 | 13.18 | 13.31 | 12.95 | 13.31 | 12,185 | +0.26(+1.98%) |
Jul 10, 2003 | 13.31 | 13.31 | 13.05 | 13.05 | 37,135 | -0.26(-1.94%) |
Jul 09, 2003 | 13.31 | 13.31 | 13.25 | 13.31 | 25,917 | +0.05(+0.39%) |
Jul 08, 2003 | 13.26 | 13.27 | 13.26 | 13.26 | 30,752 | +0.00(+0.00%) |
Jul 07, 2003 | 13.20 | 13.28 | 13.20 | 13.26 | 26,691 | +0.18(+1.38%) |
Jul 03, 2003 | 13.18 | 13.26 | 13.08 | 13.08 | 7,736 | -0.12(-0.94%) |
Jul 02, 2003 | 13.05 | 13.26 | 13.05 | 13.20 | 17,794 | -0.03(-0.23%) |
Jul 01, 2003 | 13.24 | 13.26 | 12.98 | 13.24 | 19,534 | +0.05(+0.39%) |
Jun 30, 2003 | 12.93 | 13.26 | 12.96 | 13.18 | 41,785 | +0.23(+1.80%) |
Jun 27, 2003 | 13.18 | 13.14 | 12.87 | 12.95 | 11,411 | -0.23(-1.73%) |
Jun 26, 2003 | 13.13 | 13.18 | 12.71 | 13.18 | 23,596 | +0.20(+1.55%) |
Jun 25, 2003 | 13.08 | 13.29 | 12.78 | 12.98 | 26,691 | -0.21(-1.57%) |
Jun 24, 2003 | 13.21 | 13.21 | 13.05 | 13.18 | 12,571 | +0.21(+1.59%) |
Jun 23, 2003 | 13.31 | 13.31 | 12.77 | 12.98 | 26,497 | -0.24(-1.80%) |
Jun 20, 2003 | 13.18 | 13.49 | 12.99 | 13.22 | 21,662 | +0.16(+1.23%) |
Jun 19, 2003 | 13.19 | 13.24 | 12.98 | 13.05 | 18,761 | -0.24(-1.83%) |
Jun 18, 2003 | 13.49 | 13.49 | 13.20 | 13.30 | 43,518 | -0.20(-1.46%) |
Jun 17, 2003 | 13.31 | 13.57 | 13.17 | 13.49 | 47,386 | +0.21(+1.56%) |
Jun 16, 2003 | 13.05 | 13.29 | 13.03 | 13.29 | 41,777 | +0.41(+3.21%) |
Jun 13, 2003 | 12.93 | 12.93 | 12.69 | 12.87 | 23,789 | +0.07(+0.52%) |
Jun 12, 2003 | 12.69 | 12.89 | 12.69 | 12.81 | 10,250 | +0.01(+0.08%) |
Jun 11, 2003 | 12.74 | 12.96 | 12.69 | 12.80 | 14,892 | -0.13(-1.00%) |
Jun 10, 2003 | 13.19 | 13.19 | 12.70 | 12.93 | 58,217 | -0.16(-1.19%) |
Jun 09, 2003 | 13.17 | 13.17 | 13.02 | 13.08 | 8,316 | +0.03(+0.20%) |
Jun 06, 2003 | 13.11 | 13.34 | 13.05 | 13.05 | 16,246 | -0.13(-0.98%) |
Jun 05, 2003 | 13.10 | 13.18 | 13.10 | 13.18 | 8,897 | +0.03(+0.20%) |
Jun 04, 2003 | 13.24 | 13.31 | 13.08 | 13.16 | 29,592 | +0.07(+0.57%) |
Jun 03, 2003 | 12.97 | 13.18 | 12.97 | 13.08 | 5,028 | +0.04(+0.34%) |
Jun 02, 2003 | 13.15 | 13.31 | 12.93 | 13.04 | 27,464 | -0.06(-0.43%) |
May 30, 2003 | 12.76 | 13.10 | 12.71 | 13.10 | 66,727 | +0.34(+2.63%) |
May 29, 2003 | 12.76 | 12.77 | 12.54 | 12.76 | 33,267 | -0.01(-0.04%) |
May 28, 2003 | 12.67 | 12.77 | 12.67 | 12.77 | 20,695 | +0.10(+0.78%) |
May 27, 2003 | 12.43 | 12.70 | 12.43 | 12.67 | 35,588 | +0.23(+1.87%) |
May 23, 2003 | 12.44 | 12.64 | 12.43 | 12.43 | 25,530 | -0.08(-0.66%) |
May 22, 2003 | 12.54 | 12.64 | 12.49 | 12.52 | 46,999 | -0.03(-0.21%) |
May 21, 2003 | 12.64 | 12.64 | 12.54 | 12.54 | 15,086 | -0.09(-0.74%) |
May 20, 2003 | 12.55 | 12.67 | 12.53 | 12.64 | 30,366 | +0.10(+0.78%) |
May 19, 2003 | 12.67 | 12.72 | 12.45 | 12.54 | 31,333 | -0.13(-1.02%) |
May 16, 2003 | 12.56 | 12.73 | 12.55 | 12.67 | 30,366 | -0.05(-0.41%) |
May 15, 2003 | 12.46 | 12.73 | 12.46 | 12.72 | 40,423 | +0.24(+1.91%) |
May 14, 2003 | 12.56 | 12.56 | 12.46 | 12.48 | 26,884 | -0.08(-0.66%) |
May 13, 2003 | 12.54 | 12.56 | 12.47 | 12.56 | 51,835 | +0.05(+0.37%) |
May 12, 2003 | 12.51 | 12.52 | 12.43 | 12.52 | 23,983 | +0.04(+0.29%) |
May 09, 2003 | 12.49 | 12.51 | 12.44 | 12.48 | 7,736 | +0.08(+0.63%) |
May 08, 2003 | 12.54 | 12.56 | 12.37 | 12.40 | 18,567 | -0.03(-0.25%) |
May 07, 2003 | 12.43 | 12.46 | 12.42 | 12.43 | 39,649 | +0.00(+0.00%) |
May 06, 2003 | 12.25 | 12.43 | 12.25 | 12.43 | 36,361 | +0.21(+1.73%) |
May 05, 2003 | 12.28 | 12.31 | 12.16 | 12.22 | 25,724 | -0.16(-1.29%) |
May 02, 2003 | 12.31 | 12.43 | 12.22 | 12.38 | 49,514 | +0.14(+1.18%) |
May 01, 2003 | 11.97 | 12.25 | 11.92 | 12.24 | 73,303 | +0.32(+2.69%) |
Apr 30, 2003 | 11.93 | 11.97 | 11.85 | 11.92 | 52,995 | +0.00(+0.00%) |
Apr 29, 2003 | 11.94 | 11.95 | 11.92 | 11.92 | 49,900 | -0.03(-0.22%) |
Apr 28, 2003 | 11.87 | 11.99 | 11.87 | 11.94 | 40,036 | +0.00(+0.00%) |
Apr 25, 2003 | 11.97 | 11.97 | 11.83 | 11.94 | 27,271 | -0.08(-0.69%) |
Apr 24, 2003 | 12.03 | 12.10 | 11.97 | 12.03 | 76,205 | -0.01(-0.04%) |
Apr 23, 2003 | 12.19 | 12.38 | 12.03 | 12.03 | 85,489 | -0.12(-0.98%) |
Apr 22, 2003 | 11.99 | 12.20 | 11.94 | 12.15 | 61,699 | +0.16(+1.29%) |
Apr 21, 2003 | 11.85 | 11.99 | 11.85 | 11.99 | 37,135 | +0.15(+1.27%) |
Apr 17, 2003 | 11.50 | 11.94 | 11.46 | 11.85 | 40,810 | +0.37(+3.20%) |
Apr 16, 2003 | 11.45 | 11.50 | 11.45 | 11.48 | 23,596 | +0.02(+0.18%) |
Apr 15, 2003 | 11.63 | 11.72 | 11.46 | 11.46 | 53,575 | -0.21(-1.82%) |
Apr 14, 2003 | 11.72 | 11.74 | 11.63 | 11.67 | 17,407 | -0.04(-0.35%) |
Apr 11, 2003 | 11.82 | 11.87 | 11.71 | 11.71 | 19,148 | -0.07(-0.61%) |
Apr 10, 2003 | 11.81 | 11.81 | 11.76 | 11.78 | 5,995 | -0.03(-0.26%) |
Apr 09, 2003 | 11.89 | 11.89 | 11.66 | 11.81 | 19,534 | -0.04(-0.37%) |
Apr 08, 2003 | 11.86 | 11.89 | 11.83 | 11.86 | 19,148 | +0.10(+0.85%) |
Apr 07, 2003 | 11.89 | 12.05 | 11.74 | 11.76 | 40,423 | -0.01(-0.09%) |
Apr 04, 2003 | 11.89 | 11.89 | 11.76 | 11.77 | 5,802 | +0.01(+0.04%) |
Apr 03, 2003 | 12.02 | 12.02 | 11.76 | 11.76 | 41,584 | -0.21(-1.73%) |
Apr 02, 2003 | 12.06 | 12.12 | 11.92 | 11.97 | 25,917 | -0.10(-0.86%) |
Apr 01, 2003 | 12.10 | 12.11 | 12.02 | 12.07 | 28,431 | +0.10(+0.82%) |
Mar 31, 2003 | 12.16 | 12.16 | 11.97 | 11.97 | 29,979 | -0.20(-1.61%) |
Mar 28, 2003 | 12.05 | 12.20 | 12.05 | 12.17 | 41,390 | +0.05(+0.43%) |
Mar 27, 2003 | 11.78 | 12.20 | 11.74 | 12.12 | 52,169 | +0.25(+2.14%) |
Mar 26, 2003 | 11.67 | 12.02 | 11.67 | 11.87 | 26,168 | +0.13(+1.15%) |
Mar 25, 2003 | 11.63 | 11.73 | 11.51 | 11.73 | 18,567 | +0.20(+1.70%) |
Mar 24, 2003 | 11.48 | 11.58 | 11.30 | 11.53 | 27,658 | -0.20(-1.72%) |
Mar 21, 2003 | 11.63 | 11.82 | 11.45 | 11.74 | 35,201 | +0.13(+1.16%) |
Mar 20, 2003 | 11.38 | 11.61 | 11.37 | 11.60 | 11,024 | +0.05(+0.45%) |
Mar 19, 2003 | 11.56 | 11.56 | 11.37 | 11.55 | 23,016 | +0.01(+0.04%) |
Mar 18, 2003 | 11.50 | 11.61 | 11.37 | 11.55 | 27,851 | +0.12(+1.04%) |
Mar 17, 2003 | 11.13 | 11.48 | 11.09 | 11.43 | 147,238 | +0.29(+2.65%) |
Mar 14, 2003 | 11.22 | 11.22 | 11.12 | 11.13 | 75,818 | -0.04(-0.32%) |
Mar 13, 2003 | 10.99 | 11.25 | 10.78 | 11.17 | 346,791 | +0.36(+3.35%) |
Mar 12, 2003 | 10.86 | 10.86 | 10.75 | 10.81 | 389,632 | +0.12(+1.12%) |
Mar 11, 2003 | 12.36 | 12.47 | 10.56 | 10.69 | 1,065,518 | -1.69(-13.67%) |
Mar 10, 2003 | 12.47 | 12.64 | 12.33 | 12.38 | 25,337 | -0.18(-1.40%) |
Mar 07, 2003 | 12.36 | 12.67 | 12.33 | 12.55 | 30,559 | +0.18(+1.46%) |
Mar 06, 2003 | 12.41 | 12.43 | 12.34 | 12.37 | 63,633 | -0.02(-0.17%) |
Mar 05, 2003 | 12.33 | 12.39 | 12.23 | 12.39 | 26,304 | +0.11(+0.93%) |
Mar 04, 2003 | 12.31 | 12.41 | 12.28 | 12.28 | 82,007 | -0.05(-0.42%) |
Mar 03, 2003 | 12.36 | 12.51 | 12.30 | 12.33 | 82,201 | -0.03(-0.21%) |
Feb 28, 2003 | 12.41 | 12.46 | 12.36 | 12.36 | 71,563 | -0.06(-0.46%) |
Feb 27, 2003 | 12.49 | 12.49 | 12.36 | 12.41 | 229,195 | -0.33(-2.60%) |
Feb 26, 2003 | 12.44 | 12.77 | 12.44 | 12.74 | 10,057 | +0.16(+1.23%) |
Feb 25, 2003 | 12.44 | 12.76 | 12.41 | 12.59 | 20,115 | +0.05(+0.37%) |
Feb 24, 2003 | 12.55 | 12.65 | 12.54 | 12.54 | 7,349 | -0.19(-1.46%) |
Feb 21, 2003 | 12.54 | 12.73 | 12.48 | 12.73 | 29,205 | +0.26(+2.11%) |
Feb 20, 2003 | 12.56 | 12.65 | 12.41 | 12.47 | 6,769 | +0.01(+0.04%) |
Feb 19, 2003 | 12.41 | 12.46 | 12.41 | 12.46 | 15,859 | -0.08(-0.62%) |
Feb 18, 2003 | 12.41 | 12.54 | 12.41 | 12.54 | 23,789 | +0.05(+0.41%) |
Feb 14, 2003 | 12.53 | 12.54 | 12.48 | 12.49 | 6,576 | -0.05(-0.41%) |
Feb 13, 2003 | 12.41 | 12.59 | 12.41 | 12.54 | 14,312 | +0.13(+1.04%) |
Feb 12, 2003 | 12.67 | 12.67 | 12.39 | 12.41 | 17,213 | -0.18(-1.44%) |
Feb 11, 2003 | 12.58 | 12.74 | 12.41 | 12.59 | 46,999 | -0.09(-0.69%) |
Feb 10, 2003 | 12.39 | 12.93 | 12.35 | 12.68 | 23,209 | +0.37(+2.98%) |
Feb 07, 2003 | 12.41 | 12.41 | 12.28 | 12.31 | 32,300 | -0.18(-1.45%) |
Feb 06, 2003 | 12.70 | 12.70 | 12.41 | 12.49 | 7,349 | -0.21(-1.67%) |
Feb 05, 2003 | 12.74 | 12.74 | 12.67 | 12.70 | 9,090 | +0.18(+1.40%) |
Feb 04, 2003 | 12.54 | 12.54 | 12.41 | 12.53 | 27,464 | -0.04(-0.33%) |
Feb 03, 2003 | 12.41 | 12.69 | 12.41 | 12.57 | 18,374 | -0.06(-0.49%) |
Jan 31, 2003 | 12.46 | 12.63 | 12.36 | 12.63 | 39,263 | +0.30(+2.43%) |
Jan 30, 2003 | 12.47 | 12.47 | 12.33 | 12.33 | 27,464 | -0.14(-1.12%) |
Jan 29, 2003 | 12.49 | 12.56 | 12.33 | 12.47 | 20,115 | -0.04(-0.32%) |
Jan 28, 2003 | 12.40 | 12.51 | 12.33 | 12.51 | 25,724 | +0.12(+0.96%) |
Jan 27, 2003 | 12.29 | 12.43 | 12.29 | 12.39 | 27,271 | +0.03(+0.25%) |
Jan 24, 2003 | 12.47 | 12.47 | 12.36 | 12.36 | 67,114 | -0.14(-1.12%) |
Jan 23, 2003 | 12.78 | 12.78 | 12.38 | 12.50 | 282,191 | -0.28(-2.19%) |
Jan 22, 2003 | 13.09 | 13.09 | 12.72 | 12.78 | 76,785 | -0.31(-2.37%) |
Jan 21, 2003 | 13.17 | 13.43 | 13.09 | 13.09 | 16,827 | -0.09(-0.71%) |
Jan 17, 2003 | 13.41 | 13.45 | 13.06 | 13.18 | 34,814 | -0.12(-0.89%) |
Jan 16, 2003 | 13.47 | 13.47 | 13.30 | 13.30 | 19,728 | -0.14(-1.08%) |
Jan 15, 2003 | 13.40 | 13.47 | 13.31 | 13.45 | 35,588 | -0.02(-0.15%) |
Jan 14, 2003 | 13.39 | 13.47 | 13.28 | 13.47 | 13,538 | +0.03(+0.19%) |
Jan 13, 2003 | 13.36 | 13.64 | 13.32 | 13.44 | 54,155 | +0.01(+0.04%) |
Jan 10, 2003 | 13.44 | 13.52 | 13.44 | 13.44 | 31,139 | -0.08(-0.61%) |
Jan 09, 2003 | 13.38 | 13.70 | 13.35 | 13.52 | 78,332 | +0.33(+2.51%) |
Jan 08, 2003 | 13.44 | 13.44 | 13.19 | 13.19 | 17,987 | -0.25(-1.89%) |
Jan 07, 2003 | 13.44 | 13.55 | 13.39 | 13.44 | 68,468 | +0.03(+0.23%) |
Jan 06, 2003 | 13.34 | 13.55 | 13.24 | 13.41 | 90,711 | +0.10(+0.74%) |
Jan 03, 2003 | 13.34 | 13.34 | 13.13 | 13.31 | 10,057 | +0.00(+0.00%) |