Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.37 | 16.55 | 15.68 | 15.84 | 147,800 | -0.51(-3.13%) |
Dec 30, 2003 | 16.32 | 16.45 | 16.03 | 16.35 | 58,166 | +0.03(+0.20%) |
Dec 29, 2003 | 15.84 | 16.39 | 15.83 | 16.32 | 68,831 | +0.51(+3.24%) |
Dec 26, 2003 | 15.87 | 15.91 | 15.68 | 15.81 | 15,529 | +0.02(+0.10%) |
Dec 24, 2003 | 15.97 | 16.11 | 15.78 | 15.79 | 19,101 | -0.35(-2.15%) |
Dec 23, 2003 | 15.56 | 16.17 | 15.56 | 16.14 | 158,072 | +0.40(+2.52%) |
Dec 22, 2003 | 15.58 | 15.91 | 15.38 | 15.74 | 81,223 | +0.07(+0.47%) |
Dec 19, 2003 | 16.06 | 16.15 | 15.32 | 15.67 | 341,852 | -0.29(-1.81%) |
Dec 18, 2003 | 15.48 | 16.07 | 15.48 | 15.96 | 75,012 | +0.48(+3.09%) |
Dec 17, 2003 | 15.62 | 15.85 | 15.44 | 15.48 | 89,796 | -0.27(-1.73%) |
Dec 16, 2003 | 15.86 | 16.17 | 15.52 | 15.75 | 208,447 | -0.14(-0.88%) |
Dec 15, 2003 | 16.43 | 16.50 | 15.87 | 15.89 | 195,149 | -0.21(-1.28%) |
Dec 12, 2003 | 15.85 | 16.13 | 15.69 | 16.10 | 95,630 | +0.21(+1.30%) |
Dec 11, 2003 | 15.29 | 15.91 | 15.16 | 15.89 | 133,868 | +0.74(+4.90%) |
Dec 10, 2003 | 15.64 | 15.75 | 14.95 | 15.15 | 239,695 | -0.50(-3.22%) |
Dec 09, 2003 | 16.31 | 16.35 | 15.63 | 15.65 | 115,465 | -0.41(-2.57%) |
Dec 08, 2003 | 15.97 | 16.66 | 15.97 | 16.06 | 96,767 | -0.02(-0.15%) |
Dec 05, 2003 | 16.65 | 16.59 | 16.26 | 16.09 | 58,137 | -0.56(-3.37%) |
Dec 04, 2003 | 16.38 | 16.73 | 15.90 | 16.65 | 186,512 | +0.24(+1.46%) |
Dec 03, 2003 | 17.03 | 17.28 | 16.41 | 16.41 | 127,674 | -0.68(-3.96%) |
Dec 02, 2003 | 17.43 | 17.57 | 17.09 | 17.09 | 111,393 | -0.33(-1.90%) |
Dec 01, 2003 | 17.45 | 17.62 | 17.05 | 17.42 | 115,763 | +0.03(+0.19%) |
Nov 28, 2003 | 17.26 | 17.38 | 17.11 | 17.38 | 33,853 | +0.34(+1.99%) |
Nov 26, 2003 | 17.33 | 17.71 | 16.92 | 17.05 | 92,710 | -0.36(-2.04%) |
Nov 25, 2003 | 17.37 | 17.57 | 17.18 | 17.40 | 123,570 | -0.03(-0.19%) |
Nov 24, 2003 | 16.09 | 17.46 | 15.97 | 17.43 | 321,564 | +1.36(+8.47%) |
Nov 21, 2003 | 16.48 | 16.53 | 15.72 | 16.07 | 158,682 | -0.27(-1.67%) |
Nov 20, 2003 | 16.29 | 16.43 | 15.99 | 16.34 | 173,757 | -0.10(-0.60%) |
Nov 19, 2003 | 16.05 | 16.44 | 15.61 | 16.44 | 204,475 | +0.29(+1.79%) |
Nov 18, 2003 | 15.98 | 16.56 | 15.91 | 16.15 | 106,448 | +0.10(+0.62%) |
Nov 17, 2003 | 16.24 | 16.39 | 15.90 | 16.05 | 210,226 | -0.44(-2.65%) |
Nov 14, 2003 | 16.59 | 16.65 | 16.34 | 16.49 | 107,138 | -0.11(-0.65%) |
Nov 13, 2003 | 16.92 | 16.92 | 16.58 | 16.60 | 120,625 | -0.31(-1.85%) |
Nov 12, 2003 | 16.59 | 17.02 | 16.23 | 16.91 | 161,549 | +0.24(+1.44%) |
Nov 11, 2003 | 16.30 | 16.82 | 16.30 | 16.67 | 132,560 | +0.27(+1.66%) |
Nov 10, 2003 | 17.73 | 17.73 | 16.37 | 16.40 | 196,194 | -1.02(-5.88%) |
Nov 07, 2003 | 17.23 | 17.69 | 17.10 | 17.43 | 125,141 | +0.25(+1.45%) |
Nov 06, 2003 | 17.16 | 17.33 | 16.88 | 17.18 | 134,046 | +0.02(+0.10%) |
Nov 05, 2003 | 17.23 | 17.45 | 16.93 | 17.16 | 99,538 | -0.02(-0.10%) |
Nov 04, 2003 | 17.39 | 17.50 | 16.94 | 17.18 | 93,293 | +0.16(+0.92%) |
Nov 03, 2003 | 16.88 | 17.53 | 16.82 | 17.02 | 182,331 | +0.45(+2.74%) |
Oct 31, 2003 | 17.28 | 17.43 | 16.57 | 16.57 | 101,043 | -0.57(-3.32%) |
Oct 30, 2003 | 17.34 | 17.46 | 17.05 | 17.14 | 129,486 | -0.21(-1.19%) |
Oct 29, 2003 | 16.67 | 17.39 | 16.51 | 17.34 | 264,986 | +0.70(+4.22%) |
Oct 28, 2003 | 15.72 | 16.91 | 15.70 | 16.64 | 695,056 | +1.09(+7.01%) |
Oct 27, 2003 | 15.49 | 15.85 | 15.35 | 15.55 | 141,258 | +0.27(+1.78%) |
Oct 24, 2003 | 15.72 | 15.83 | 14.75 | 15.28 | 419,897 | -0.45(-2.89%) |
Oct 23, 2003 | 16.89 | 17.30 | 15.73 | 15.73 | 379,797 | -1.85(-10.52%) |
Oct 22, 2003 | 17.88 | 17.88 | 17.43 | 17.58 | 262,163 | -0.45(-2.47%) |
Oct 21, 2003 | 17.99 | 18.36 | 17.83 | 18.03 | 135,243 | -0.02(-0.09%) |
Oct 20, 2003 | 17.64 | 18.19 | 17.64 | 18.04 | 84,099 | +0.24(+1.34%) |
Oct 17, 2003 | 18.32 | 18.33 | 17.55 | 17.80 | 65,797 | -0.58(-3.14%) |
Oct 16, 2003 | 18.16 | 18.28 | 18.05 | 18.38 | 64,406 | +0.22(+1.23%) |
Oct 15, 2003 | 18.45 | 18.68 | 18.06 | 18.16 | 237,060 | -0.04(-0.23%) |
Oct 14, 2003 | 17.60 | 18.32 | 17.37 | 18.20 | 168,177 | +0.58(+3.28%) |
Oct 13, 2003 | 17.60 | 18.13 | 17.27 | 17.62 | 85,808 | -0.06(-0.33%) |
Oct 10, 2003 | 17.78 | 17.91 | 17.33 | 17.68 | 47,793 | +0.10(+0.56%) |
Oct 09, 2003 | 17.80 | 18.16 | 17.29 | 17.58 | 83,007 | -0.11(-0.61%) |
Oct 08, 2003 | 17.29 | 17.89 | 17.29 | 17.69 | 97,778 | +0.31(+1.81%) |
Oct 07, 2003 | 17.52 | 17.62 | 17.25 | 17.38 | 169,547 | -0.25(-1.40%) |
Oct 06, 2003 | 17.57 | 17.66 | 17.20 | 17.62 | 67,441 | +0.12(+0.71%) |
Oct 03, 2003 | 17.00 | 17.71 | 16.93 | 17.50 | 100,139 | +0.81(+4.85%) |
Oct 02, 2003 | 16.55 | 16.74 | 16.33 | 16.69 | 91,580 | +0.10(+0.60%) |
Oct 01, 2003 | 16.07 | 16.63 | 16.07 | 16.59 | 168,384 | +0.45(+2.76%) |
Sep 30, 2003 | 16.89 | 16.89 | 16.08 | 16.15 | 181,745 | -0.73(-4.31%) |
Sep 29, 2003 | 16.73 | 17.11 | 16.64 | 16.87 | 164,254 | +0.30(+1.79%) |
Sep 26, 2003 | 17.21 | 17.21 | 16.57 | 16.57 | 167,421 | -0.67(-3.88%) |
Sep 25, 2003 | 17.52 | 17.66 | 17.17 | 17.24 | 293,941 | -0.34(-1.93%) |
Sep 24, 2003 | 17.95 | 17.96 | 17.29 | 17.58 | 321,313 | -0.37(-2.07%) |
Sep 23, 2003 | 17.42 | 17.95 | 17.42 | 17.95 | 178,875 | +0.53(+3.03%) |
Sep 22, 2003 | 17.14 | 17.46 | 16.85 | 17.43 | 127,724 | +0.09(+0.52%) |
Sep 19, 2003 | 17.35 | 17.61 | 16.94 | 17.33 | 159,666 | -0.04(-0.24%) |
Sep 18, 2003 | 17.95 | 17.95 | 17.35 | 17.38 | 242,345 | -0.42(-2.37%) |
Sep 17, 2003 | 18.13 | 18.31 | 17.79 | 17.80 | 71,719 | -0.35(-1.91%) |
Sep 16, 2003 | 17.96 | 18.23 | 17.81 | 18.14 | 100,006 | +0.52(+2.95%) |
Sep 15, 2003 | 17.70 | 18.04 | 17.62 | 17.62 | 111,819 | -0.12(-0.65%) |
Sep 12, 2003 | 18.15 | 18.16 | 17.54 | 17.74 | 71,598 | -0.26(-1.42%) |
Sep 11, 2003 | 17.82 | 18.15 | 17.43 | 17.99 | 102,733 | +0.39(+2.20%) |
Sep 10, 2003 | 18.37 | 18.45 | 17.59 | 17.61 | 190,807 | -1.10(-5.87%) |
Sep 09, 2003 | 18.71 | 18.88 | 18.34 | 18.70 | 98,856 | -0.07(-0.40%) |
Sep 08, 2003 | 18.70 | 19.01 | 18.70 | 18.78 | 129,749 | +0.06(+0.31%) |
Sep 05, 2003 | 18.94 | 18.96 | 18.72 | 18.72 | 163,670 | -0.26(-1.39%) |
Sep 04, 2003 | 18.92 | 19.15 | 18.92 | 18.99 | 209,464 | -0.02(-0.13%) |
Sep 03, 2003 | 18.41 | 19.09 | 18.41 | 19.01 | 411,174 | +0.58(+3.13%) |
Sep 02, 2003 | 18.44 | 18.47 | 18.12 | 18.43 | 273,793 | +0.19(+1.04%) |
Aug 29, 2003 | 18.03 | 18.44 | 17.71 | 18.24 | 134,837 | +0.24(+1.33%) |
Aug 28, 2003 | 17.71 | 18.16 | 17.43 | 18.00 | 108,063 | +0.30(+1.68%) |
Aug 27, 2003 | 17.45 | 17.95 | 17.39 | 17.71 | 203,406 | +0.31(+1.80%) |
Aug 26, 2003 | 17.47 | 17.65 | 17.21 | 17.39 | 192,745 | -0.07(-0.43%) |
Aug 25, 2003 | 18.00 | 18.12 | 17.28 | 17.47 | 165,972 | -0.53(-2.94%) |
Aug 22, 2003 | 17.72 | 18.37 | 17.52 | 17.99 | 570,241 | +0.67(+3.85%) |
Aug 21, 2003 | 15.87 | 17.50 | 15.87 | 17.33 | 385,249 | +1.35(+8.48%) |
Aug 20, 2003 | 15.92 | 16.08 | 15.67 | 15.97 | 124,055 | -0.12(-0.72%) |
Aug 19, 2003 | 15.75 | 16.40 | 15.75 | 16.09 | 187,657 | +0.28(+1.78%) |
Aug 18, 2003 | 15.58 | 15.95 | 15.58 | 15.81 | 238,539 | +0.28(+1.81%) |
Aug 15, 2003 | 15.79 | 15.87 | 15.31 | 15.53 | 107,336 | -0.22(-1.42%) |
Aug 14, 2003 | 15.93 | 15.93 | 15.63 | 15.75 | 236,480 | -0.14(-0.88%) |
Aug 13, 2003 | 15.88 | 16.42 | 15.77 | 15.89 | 169,727 | -0.12(-0.72%) |
Aug 12, 2003 | 15.41 | 16.01 | 15.23 | 16.01 | 57,787 | +0.64(+4.14%) |
Aug 11, 2003 | 15.02 | 15.68 | 14.98 | 15.37 | 81,047 | +0.31(+2.08%) |
Aug 08, 2003 | 15.48 | 15.58 | 15.06 | 15.06 | 88,680 | -0.38(-2.46%) |
Aug 07, 2003 | 15.49 | 15.77 | 15.32 | 15.44 | 205,466 | -0.12(-0.80%) |
Aug 06, 2003 | 15.77 | 16.08 | 15.49 | 15.56 | 85,772 | -0.21(-1.36%) |
Aug 05, 2003 | 16.47 | 16.47 | 15.46 | 15.77 | 204,860 | -0.69(-4.21%) |
Aug 04, 2003 | 16.70 | 17.09 | 16.22 | 16.47 | 345,512 | -0.46(-2.73%) |
Aug 01, 2003 | 16.51 | 17.28 | 16.45 | 16.93 | 578,479 | +0.52(+3.17%) |
Jul 31, 2003 | 15.76 | 16.44 | 15.67 | 16.41 | 325,644 | +0.75(+4.80%) |
Jul 30, 2003 | 15.20 | 15.95 | 15.11 | 15.66 | 187,051 | +0.64(+4.23%) |
Jul 29, 2003 | 15.42 | 15.42 | 14.88 | 15.02 | 117,028 | -0.26(-1.67%) |
Jul 28, 2003 | 14.91 | 15.55 | 14.91 | 15.28 | 164,276 | +0.36(+2.44%) |
Jul 25, 2003 | 15.14 | 15.20 | 14.72 | 14.92 | 232,845 | -0.36(-2.38%) |
Jul 24, 2003 | 15.27 | 15.76 | 15.02 | 15.28 | 345,633 | +0.23(+1.54%) |
Jul 23, 2003 | 15.26 | 15.26 | 14.69 | 15.05 | 64,813 | -0.22(-1.46%) |
Jul 22, 2003 | 14.71 | 15.44 | 14.71 | 15.27 | 193,714 | +0.58(+3.93%) |
Jul 21, 2003 | 14.59 | 14.74 | 14.26 | 14.69 | 158,218 | +0.21(+1.42%) |
Jul 18, 2003 | 14.37 | 14.56 | 14.16 | 14.49 | 72,930 | +0.12(+0.80%) |
Jul 17, 2003 | 15.01 | 15.06 | 14.24 | 14.37 | 116,180 | -0.82(-5.38%) |
Jul 16, 2003 | 15.63 | 15.67 | 15.11 | 15.19 | 85,287 | -0.39(-2.49%) |
Jul 15, 2003 | 15.43 | 15.59 | 15.30 | 15.58 | 167,062 | +0.27(+1.78%) |
Jul 14, 2003 | 15.12 | 15.37 | 14.95 | 15.30 | 169,243 | +0.62(+4.22%) |
Jul 11, 2003 | 14.77 | 14.77 | 14.59 | 14.68 | 99,098 | +0.12(+0.79%) |
Jul 10, 2003 | 14.66 | 14.75 | 14.52 | 14.57 | 60,937 | -0.20(-1.34%) |
Jul 09, 2003 | 14.59 | 14.78 | 14.48 | 14.77 | 104,671 | +0.12(+0.85%) |
Jul 08, 2003 | 14.16 | 14.68 | 14.08 | 14.64 | 187,778 | +0.55(+3.92%) |
Jul 07, 2003 | 13.31 | 14.23 | 13.31 | 14.09 | 198,439 | +0.98(+7.49%) |
Jul 03, 2003 | 12.98 | 13.25 | 12.93 | 13.11 | 45,914 | +0.10(+0.76%) |
Jul 02, 2003 | 13.24 | 13.25 | 12.92 | 13.01 | 211,878 | -0.24(-1.81%) |
Jul 01, 2003 | 12.74 | 13.25 | 12.43 | 13.25 | 148,284 | +0.37(+2.88%) |
Jun 30, 2003 | 12.79 | 13.03 | 12.53 | 12.88 | 255,621 | +0.17(+1.30%) |
Jun 27, 2003 | 12.90 | 13.14 | 12.62 | 12.71 | 90,048 | -0.19(-1.47%) |
Jun 26, 2003 | 12.87 | 12.98 | 12.63 | 12.90 | 112,909 | +0.08(+0.64%) |
Jun 25, 2003 | 12.51 | 12.93 | 12.43 | 12.82 | 217,459 | +0.27(+2.17%) |
Jun 24, 2003 | 12.56 | 12.78 | 12.32 | 12.55 | 246,898 | -0.02(-0.13%) |
Jun 23, 2003 | 12.95 | 12.95 | 12.53 | 12.56 | 132,293 | -0.23(-1.81%) |
Jun 20, 2003 | 13.41 | 13.60 | 12.55 | 12.79 | 485,559 | -0.66(-4.91%) |
Jun 19, 2003 | 13.31 | 14.39 | 13.15 | 13.45 | 147,073 | -0.54(-3.83%) |
Jun 18, 2003 | 13.53 | 14.07 | 13.31 | 13.99 | 224,486 | +0.60(+4.50%) |
Jun 17, 2003 | 13.55 | 13.60 | 13.22 | 13.39 | 143,802 | -0.06(-0.43%) |
Jun 16, 2003 | 13.74 | 13.81 | 13.45 | 13.45 | 116,907 | -0.29(-2.10%) |
Jun 13, 2003 | 14.40 | 14.49 | 13.63 | 13.74 | 86,257 | -0.75(-5.19%) |
Jun 12, 2003 | 14.68 | 14.77 | 14.35 | 14.49 | 50,155 | -0.19(-1.29%) |
Jun 11, 2003 | 14.60 | 14.69 | 14.15 | 14.68 | 78,503 | +0.04(+0.28%) |
Jun 10, 2003 | 14.72 | 14.78 | 14.12 | 14.63 | 55,243 | +0.07(+0.45%) |
Jun 09, 2003 | 14.80 | 14.85 | 14.49 | 14.57 | 68,690 | -0.28(-1.89%) |
Jun 06, 2003 | 15.56 | 16.31 | 14.82 | 14.85 | 107,821 | -0.81(-5.17%) |
Jun 05, 2003 | 15.68 | 15.68 | 14.36 | 15.66 | 112,424 | +0.11(+0.69%) |
Jun 04, 2003 | 15.32 | 15.68 | 15.22 | 15.55 | 80,078 | +0.09(+0.59%) |
Jun 03, 2003 | 14.93 | 15.47 | 14.86 | 15.46 | 71,961 | +0.45(+3.03%) |
Jun 02, 2003 | 15.43 | 15.43 | 14.87 | 15.01 | 131,929 | -0.40(-2.62%) |
May 30, 2003 | 15.38 | 15.71 | 15.32 | 15.41 | 112,424 | +0.01(+0.05%) |
May 29, 2003 | 15.19 | 15.45 | 15.19 | 15.40 | 117,755 | +0.21(+1.41%) |
May 28, 2003 | 14.86 | 15.27 | 14.54 | 15.19 | 78,988 | +0.40(+2.74%) |
May 27, 2003 | 14.39 | 14.83 | 14.36 | 14.78 | 84,682 | +0.26(+1.76%) |
May 23, 2003 | 14.37 | 14.54 | 14.11 | 14.53 | 42,765 | +0.16(+1.09%) |
May 22, 2003 | 13.83 | 14.41 | 13.83 | 14.37 | 87,589 | +0.50(+3.57%) |
May 21, 2003 | 13.78 | 13.96 | 13.68 | 13.88 | 42,522 | +0.03(+0.24%) |
May 20, 2003 | 13.87 | 14.10 | 13.66 | 13.84 | 91,829 | -0.04(-0.30%) |
May 19, 2003 | 14.73 | 14.73 | 13.88 | 13.88 | 120,178 | -0.88(-5.93%) |
May 16, 2003 | 15.34 | 15.44 | 14.75 | 14.76 | 132,535 | -0.68(-4.38%) |
May 15, 2003 | 15.23 | 15.47 | 14.97 | 15.44 | 107,336 | +0.31(+2.02%) |
May 14, 2003 | 15.26 | 15.34 | 14.92 | 15.13 | 78,624 | -0.13(-0.87%) |
May 13, 2003 | 15.16 | 15.26 | 14.97 | 15.26 | 113,272 | -0.01(-0.05%) |
May 12, 2003 | 15.11 | 15.34 | 15.06 | 15.27 | 122,601 | +0.12(+0.76%) |
May 09, 2003 | 14.94 | 15.20 | 14.86 | 15.16 | 216,006 | +0.17(+1.16%) |
May 08, 2003 | 15.34 | 15.34 | 14.82 | 14.98 | 119,451 | -0.40(-2.63%) |
May 07, 2003 | 15.44 | 15.70 | 15.35 | 15.39 | 83,591 | -0.25(-1.58%) |
May 06, 2003 | 15.86 | 16.11 | 15.58 | 15.63 | 120,905 | -0.45(-2.77%) |
May 05, 2003 | 16.15 | 16.32 | 15.87 | 16.08 | 179,419 | +0.04(+0.26%) |
May 02, 2003 | 15.63 | 16.15 | 15.51 | 16.04 | 128,900 | +0.43(+2.75%) |
May 01, 2003 | 14.86 | 15.61 | 14.78 | 15.61 | 96,675 | +0.73(+4.88%) |
Apr 30, 2003 | 14.36 | 15.01 | 14.36 | 14.88 | 223,153 | +0.42(+2.91%) |
Apr 29, 2003 | 14.49 | 14.75 | 14.22 | 14.46 | 86,378 | +0.17(+1.15%) |
Apr 28, 2003 | 13.72 | 14.61 | 13.71 | 14.30 | 95,948 | +0.65(+4.78%) |
Apr 25, 2003 | 13.77 | 13.89 | 13.64 | 13.64 | 49,791 | -0.15(-1.08%) |
Apr 24, 2003 | 14.07 | 14.08 | 13.74 | 13.79 | 79,230 | -0.38(-2.68%) |
Apr 23, 2003 | 14.31 | 14.45 | 14.08 | 14.17 | 116,665 | -0.15(-1.04%) |
Apr 22, 2003 | 13.36 | 14.45 | 13.36 | 14.32 | 101,885 | +0.88(+6.51%) |
Apr 21, 2003 | 13.76 | 13.76 | 13.36 | 13.45 | 50,033 | -0.22(-1.63%) |
Apr 17, 2003 | 13.56 | 13.88 | 13.54 | 13.67 | 123,933 | +0.11(+0.79%) |
Apr 16, 2003 | 13.39 | 13.72 | 13.29 | 13.56 | 55,000 | +0.40(+3.01%) |
Apr 15, 2003 | 13.10 | 13.18 | 12.89 | 13.17 | 35,617 | +0.02(+0.19%) |
Apr 14, 2003 | 12.59 | 13.14 | 12.59 | 13.14 | 35,375 | +0.59(+4.74%) |
Apr 11, 2003 | 13.07 | 13.15 | 12.55 | 12.55 | 50,760 | -0.47(-3.61%) |
Apr 10, 2003 | 12.72 | 13.06 | 12.72 | 13.02 | 55,970 | +0.34(+2.67%) |
Apr 09, 2003 | 12.94 | 13.24 | 12.54 | 12.68 | 52,335 | -0.31(-2.35%) |
Apr 08, 2003 | 13.28 | 13.36 | 12.98 | 12.98 | 76,807 | -0.32(-2.42%) |
Apr 07, 2003 | 13.25 | 13.52 | 13.17 | 13.31 | 86,257 | +0.28(+2.16%) |
Apr 04, 2003 | 13.44 | 13.51 | 12.80 | 13.03 | 83,834 | -0.42(-3.13%) |
Apr 03, 2003 | 13.31 | 13.59 | 13.18 | 13.45 | 76,444 | +0.13(+0.99%) |
Apr 02, 2003 | 12.39 | 13.41 | 12.39 | 13.31 | 86,862 | +0.97(+7.89%) |
Apr 01, 2003 | 12.10 | 12.34 | 12.04 | 12.34 | 38,282 | +0.26(+2.19%) |
Mar 31, 2003 | 12.51 | 12.51 | 12.06 | 12.08 | 106,000 | -0.60(-4.75%) |
Mar 28, 2003 | 12.74 | 12.89 | 12.67 | 12.68 | 55,970 | -0.02(-0.13%) |
Mar 27, 2003 | 12.61 | 12.80 | 12.55 | 12.70 | 31,740 | +0.02(+0.20%) |
Mar 26, 2003 | 13.08 | 13.21 | 12.62 | 12.67 | 66,970 | -0.48(-3.64%) |
Mar 25, 2003 | 12.91 | 13.24 | 12.85 | 13.15 | 63,057 | +0.21(+1.66%) |
Mar 24, 2003 | 12.98 | 13.16 | 12.89 | 12.93 | 53,347 | -0.31(-2.37%) |
Mar 21, 2003 | 13.09 | 13.25 | 12.95 | 13.25 | 63,506 | +0.29(+2.23%) |
Mar 20, 2003 | 12.40 | 13.00 | 12.31 | 12.96 | 43,855 | +0.40(+3.22%) |
Mar 19, 2003 | 12.37 | 12.68 | 12.15 | 12.55 | 56,747 | +0.07(+0.53%) |
Mar 18, 2003 | 12.46 | 12.54 | 12.23 | 12.49 | 63,239 | +0.00(+0.00%) |
Mar 17, 2003 | 11.42 | 12.58 | 11.31 | 12.49 | 101,219 | +0.90(+7.76%) |
Mar 14, 2003 | 11.71 | 11.89 | 11.38 | 11.59 | 75,826 | -0.23(-1.96%) |
Mar 13, 2003 | 11.27 | 11.82 | 11.25 | 11.82 | 49,064 | +0.76(+6.87%) |
Mar 12, 2003 | 11.02 | 11.14 | 10.74 | 11.06 | 75,717 | -0.08(-0.73%) |
Mar 11, 2003 | 11.22 | 11.27 | 11.04 | 11.14 | 44,340 | +0.01(+0.06%) |
Mar 10, 2003 | 11.14 | 11.55 | 11.06 | 11.14 | 50,639 | -0.01(-0.07%) |
Mar 07, 2003 | 11.31 | 11.47 | 11.14 | 11.14 | 73,173 | -0.28(-2.46%) |
Mar 06, 2003 | 11.58 | 11.58 | 11.39 | 11.42 | 32,104 | -0.15(-1.28%) |
Mar 05, 2003 | 11.56 | 11.58 | 11.40 | 11.57 | 89,770 | -0.09(-0.78%) |
Mar 04, 2003 | 12.08 | 12.08 | 11.52 | 11.66 | 104,065 | -0.40(-3.35%) |
Mar 03, 2003 | 12.39 | 12.60 | 11.98 | 12.07 | 82,622 | -0.27(-2.21%) |
Feb 28, 2003 | 12.28 | 12.46 | 12.27 | 12.34 | 42,643 | +0.06(+0.47%) |
Feb 27, 2003 | 11.95 | 12.50 | 11.95 | 12.28 | 81,532 | +0.30(+2.48%) |
Feb 26, 2003 | 12.10 | 12.25 | 11.86 | 11.99 | 58,998 | -0.03(-0.27%) |
Feb 25, 2003 | 11.89 | 12.11 | 11.57 | 12.02 | 73,294 | -0.04(-0.34%) |
Feb 24, 2003 | 12.19 | 12.51 | 11.97 | 12.06 | 40,099 | -0.22(-1.81%) |
Feb 21, 2003 | 12.20 | 12.40 | 11.87 | 12.28 | 59,241 | +0.15(+1.22%) |
Feb 20, 2003 | 12.00 | 12.17 | 12.00 | 12.13 | 61,300 | +0.09(+0.75%) |
Feb 19, 2003 | 12.33 | 12.45 | 11.76 | 12.04 | 50,760 | -0.34(-2.73%) |
Feb 18, 2003 | 11.91 | 12.62 | 11.91 | 12.38 | 161,853 | +0.48(+4.02%) |
Feb 14, 2003 | 11.28 | 11.93 | 11.28 | 11.90 | 68,206 | +0.64(+5.64%) |
Feb 13, 2003 | 11.39 | 11.47 | 11.02 | 11.27 | 75,717 | -0.14(-1.23%) |
Feb 12, 2003 | 11.47 | 11.65 | 11.41 | 11.41 | 60,937 | -0.15(-1.29%) |
Feb 11, 2003 | 11.68 | 11.77 | 11.28 | 11.56 | 107,094 | -0.17(-1.48%) |
Feb 10, 2003 | 11.21 | 11.75 | 10.97 | 11.73 | 91,950 | +0.54(+4.79%) |
Feb 07, 2003 | 11.70 | 11.71 | 11.18 | 11.19 | 47,610 | -0.35(-3.00%) |
Feb 06, 2003 | 11.59 | 11.87 | 11.42 | 11.54 | 74,384 | -0.12(-1.06%) |
Feb 05, 2003 | 11.72 | 11.99 | 11.50 | 11.66 | 77,292 | -0.11(-0.91%) |
Feb 04, 2003 | 11.59 | 11.88 | 11.53 | 11.77 | 105,398 | +0.15(+1.28%) |
Feb 03, 2003 | 11.56 | 12.11 | 11.56 | 11.62 | 109,275 | +0.12(+1.00%) |
Jan 31, 2003 | 11.64 | 11.84 | 11.06 | 11.51 | 144,044 | -0.23(-1.97%) |
Jan 30, 2003 | 11.99 | 12.24 | 11.58 | 11.74 | 229,895 | -0.22(-1.86%) |
Jan 29, 2003 | 12.12 | 12.20 | 11.57 | 11.96 | 116,059 | -0.21(-1.76%) |
Jan 28, 2003 | 11.83 | 12.20 | 11.33 | 12.18 | 138,713 | +0.40(+3.36%) |
Jan 27, 2003 | 11.99 | 11.99 | 11.73 | 11.78 | 92,556 | -0.26(-2.13%) |
Jan 24, 2003 | 12.79 | 12.87 | 11.96 | 12.03 | 162,458 | -0.57(-4.52%) |
Jan 23, 2003 | 12.37 | 12.79 | 12.12 | 12.60 | 93,404 | +0.45(+3.74%) |
Jan 22, 2003 | 12.21 | 12.41 | 12.01 | 12.15 | 137,381 | -0.12(-0.94%) |
Jan 21, 2003 | 12.55 | 12.76 | 12.26 | 12.27 | 93,647 | -0.31(-2.43%) |
Jan 17, 2003 | 12.85 | 12.87 | 12.55 | 12.57 | 115,695 | -0.57(-4.33%) |
Jan 16, 2003 | 13.45 | 13.54 | 12.89 | 13.14 | 145,740 | -0.18(-1.36%) |
Jan 15, 2003 | 13.78 | 13.87 | 13.03 | 13.32 | 137,623 | -0.55(-3.99%) |
Jan 14, 2003 | 13.60 | 13.98 | 13.45 | 13.88 | 120,178 | +0.26(+1.94%) |
Jan 13, 2003 | 13.69 | 13.83 | 13.36 | 13.61 | 114,484 | +0.01(+0.06%) |
Jan 10, 2003 | 13.18 | 13.73 | 13.08 | 13.60 | 97,402 | +0.31(+2.36%) |
Jan 09, 2003 | 13.04 | 13.66 | 13.01 | 13.29 | 107,821 | +0.31(+2.35%) |
Jan 08, 2003 | 13.03 | 13.06 | 12.89 | 12.98 | 102,490 | -0.17(-1.32%) |
Jan 07, 2003 | 13.19 | 13.33 | 13.13 | 13.16 | 316,679 | -0.09(-0.69%) |
Jan 06, 2003 | 13.24 | 13.50 | 13.05 | 13.25 | 373,134 | +0.17(+1.26%) |
Jan 03, 2003 | 13.07 | 13.32 | 12.88 | 13.08 | 61,421 | +0.02(+0.13%) |