Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.11 | 24.28 | 23.77 | 24.08 | 456,600 | -0.02(-0.07%) |
Dec 30, 2003 | 24.17 | 24.42 | 23.80 | 24.10 | 310,337 | -0.06(-0.24%) |
Dec 29, 2003 | 23.61 | 24.28 | 23.46 | 24.16 | 497,814 | +0.91(+3.89%) |
Dec 26, 2003 | 22.84 | 23.39 | 22.84 | 23.25 | 162,509 | +0.42(+1.82%) |
Dec 24, 2003 | 22.76 | 23.22 | 22.29 | 22.84 | 264,417 | -0.06(-0.25%) |
Dec 23, 2003 | 22.30 | 22.91 | 22.25 | 22.90 | 348,543 | +0.57(+2.57%) |
Dec 22, 2003 | 21.68 | 22.36 | 21.63 | 22.32 | 386,572 | +0.38(+1.74%) |
Dec 19, 2003 | 21.92 | 22.36 | 21.33 | 21.94 | 750,353 | +0.81(+3.85%) |
Dec 18, 2003 | 20.35 | 21.14 | 20.20 | 21.13 | 551,509 | +0.96(+4.78%) |
Dec 17, 2003 | 19.56 | 20.33 | 19.14 | 20.16 | 554,658 | +0.42(+2.10%) |
Dec 16, 2003 | 19.68 | 19.85 | 19.13 | 19.75 | 225,817 | +0.06(+0.30%) |
Dec 15, 2003 | 21.80 | 22.08 | 19.69 | 19.69 | 325,486 | -1.52(-7.17%) |
Dec 12, 2003 | 20.41 | 21.26 | 20.24 | 21.21 | 312,968 | +0.84(+4.12%) |
Dec 11, 2003 | 19.69 | 20.65 | 19.67 | 20.37 | 450,700 | +0.71(+3.63%) |
Dec 10, 2003 | 19.98 | 20.41 | 19.52 | 19.66 | 431,971 | -0.51(-2.51%) |
Dec 09, 2003 | 21.08 | 21.26 | 20.03 | 20.16 | 265,773 | -0.84(-3.99%) |
Dec 08, 2003 | 21.45 | 21.77 | 20.77 | 21.00 | 428,065 | -0.71(-3.29%) |
Dec 05, 2003 | 22.60 | 22.07 | 21.38 | 21.72 | 185,557 | -0.88(-3.90%) |
Dec 04, 2003 | 22.26 | 22.67 | 21.80 | 22.60 | 501,446 | +0.29(+1.30%) |
Dec 03, 2003 | 22.69 | 23.09 | 22.24 | 22.31 | 306,661 | -0.28(-1.25%) |
Dec 02, 2003 | 23.10 | 23.16 | 22.56 | 22.59 | 238,609 | -0.47(-2.05%) |
Dec 01, 2003 | 22.68 | 23.35 | 22.42 | 23.06 | 329,029 | +0.00(+0.00%) |
Nov 28, 2003 | 22.64 | 23.16 | 22.64 | 23.06 | 93,663 | +0.38(+1.68%) |
Nov 26, 2003 | 23.25 | 23.25 | 22.38 | 22.68 | 338,110 | -0.28(-1.23%) |
Nov 25, 2003 | 22.73 | 23.23 | 22.63 | 22.96 | 427,586 | +0.25(+1.10%) |
Nov 24, 2003 | 21.32 | 22.86 | 21.29 | 22.71 | 327,227 | +1.02(+4.71%) |
Nov 21, 2003 | 21.69 | 21.97 | 21.42 | 21.69 | 212,279 | +0.00(+0.00%) |
Nov 20, 2003 | 21.75 | 22.31 | 21.48 | 21.69 | 242,553 | -0.43(-1.95%) |
Nov 19, 2003 | 21.64 | 22.33 | 21.53 | 22.12 | 226,803 | +0.52(+2.42%) |
Nov 18, 2003 | 22.59 | 22.96 | 21.58 | 21.60 | 215,392 | -0.58(-2.62%) |
Nov 17, 2003 | 21.90 | 22.56 | 21.58 | 22.18 | 404,681 | -0.46(-2.02%) |
Nov 14, 2003 | 23.25 | 23.67 | 22.49 | 22.64 | 221,702 | -0.64(-2.75%) |
Nov 13, 2003 | 23.56 | 23.83 | 22.88 | 23.28 | 396,088 | -0.12(-0.50%) |
Nov 12, 2003 | 22.62 | 23.50 | 22.58 | 23.39 | 485,642 | +0.88(+3.91%) |
Nov 11, 2003 | 22.71 | 23.06 | 22.28 | 22.51 | 258,574 | -0.42(-1.81%) |
Nov 10, 2003 | 22.84 | 23.74 | 22.79 | 22.93 | 518,629 | -0.50(-2.13%) |
Nov 07, 2003 | 23.63 | 23.89 | 23.25 | 23.43 | 659,157 | -0.07(-0.32%) |
Nov 06, 2003 | 23.58 | 24.12 | 22.61 | 23.50 | 785,658 | +0.02(+0.07%) |
Nov 05, 2003 | 23.42 | 23.58 | 22.31 | 23.49 | 512,088 | +0.27(+1.18%) |
Nov 04, 2003 | 22.08 | 23.67 | 22.07 | 23.21 | 951,225 | +0.96(+4.33%) |
Nov 03, 2003 | 21.53 | 22.37 | 21.18 | 22.25 | 370,516 | +0.65(+3.00%) |
Oct 31, 2003 | 21.34 | 21.78 | 21.00 | 21.60 | 534,923 | +0.09(+0.42%) |
Oct 30, 2003 | 20.76 | 22.02 | 20.99 | 21.51 | 793,532 | +0.75(+3.60%) |
Oct 29, 2003 | 20.36 | 20.87 | 20.08 | 20.76 | 394,286 | +0.07(+0.36%) |
Oct 28, 2003 | 18.90 | 20.90 | 18.85 | 20.69 | 1,345,847 | +2.13(+11.50%) |
Oct 27, 2003 | 17.13 | 18.67 | 17.06 | 18.55 | 855,764 | +1.08(+6.18%) |
Oct 24, 2003 | 17.35 | 17.61 | 16.91 | 17.47 | 343,413 | -0.22(-1.22%) |
Oct 23, 2003 | 17.14 | 17.78 | 16.96 | 17.69 | 529,208 | -0.56(-3.09%) |
Oct 22, 2003 | 18.08 | 18.38 | 17.70 | 18.25 | 658,650 | -0.40(-2.14%) |
Oct 21, 2003 | 18.33 | 19.08 | 18.06 | 18.65 | 573,586 | +0.45(+2.46%) |
Oct 20, 2003 | 18.00 | 18.69 | 18.00 | 18.20 | 477,229 | -0.22(-1.17%) |
Oct 17, 2003 | 19.43 | 19.50 | 18.20 | 18.42 | 721,262 | -1.40(-7.08%) |
Oct 16, 2003 | 19.91 | 19.93 | 19.53 | 19.82 | 370,789 | -0.27(-1.32%) |
Oct 15, 2003 | 20.31 | 20.65 | 19.86 | 20.09 | 678,497 | +0.41(+2.07%) |
Oct 14, 2003 | 20.02 | 20.17 | 19.42 | 19.68 | 537,123 | -0.60(-2.95%) |
Oct 13, 2003 | 19.70 | 20.38 | 19.62 | 20.28 | 497,387 | +0.61(+3.08%) |
Oct 10, 2003 | 19.74 | 20.29 | 19.24 | 19.67 | 471,606 | -0.02(-0.13%) |
Oct 09, 2003 | 19.60 | 20.37 | 19.38 | 19.70 | 686,803 | +0.35(+1.80%) |
Oct 08, 2003 | 18.89 | 19.37 | 18.69 | 19.35 | 695,955 | -0.01(-0.04%) |
Oct 07, 2003 | 18.33 | 19.36 | 18.16 | 19.36 | 457,455 | +0.56(+2.96%) |
Oct 06, 2003 | 18.61 | 19.10 | 18.54 | 18.80 | 378,037 | -0.29(-1.52%) |
Oct 03, 2003 | 18.62 | 19.30 | 18.40 | 19.09 | 700,921 | +1.07(+5.95%) |
Oct 02, 2003 | 17.44 | 18.57 | 17.36 | 18.02 | 604,630 | -0.17(-0.96%) |
Oct 01, 2003 | 18.26 | 18.79 | 17.52 | 18.20 | 1,051,590 | +0.21(+1.15%) |
Sep 30, 2003 | 18.35 | 18.62 | 17.95 | 17.99 | 386,408 | -1.00(-5.25%) |
Sep 29, 2003 | 18.25 | 19.27 | 18.15 | 18.98 | 585,018 | +0.47(+2.56%) |
Sep 26, 2003 | 19.33 | 19.43 | 18.48 | 18.51 | 346,087 | -0.81(-4.21%) |
Sep 25, 2003 | 19.05 | 19.96 | 18.71 | 19.33 | 593,761 | -0.05(-0.25%) |
Sep 24, 2003 | 20.18 | 20.64 | 19.47 | 19.37 | 343,141 | -1.36(-6.57%) |
Sep 23, 2003 | 20.14 | 20.74 | 20.10 | 20.74 | 227,894 | +0.71(+3.52%) |
Sep 22, 2003 | 20.24 | 20.34 | 19.93 | 20.03 | 398,220 | -0.76(-3.64%) |
Sep 19, 2003 | 20.60 | 21.02 | 20.36 | 20.79 | 215,038 | -0.06(-0.28%) |
Sep 18, 2003 | 20.36 | 20.97 | 20.36 | 20.85 | 185,357 | -0.33(-1.57%) |
Sep 17, 2003 | 21.24 | 21.59 | 20.93 | 21.18 | 183,035 | -0.32(-1.51%) |
Sep 16, 2003 | 20.41 | 21.61 | 20.41 | 21.50 | 269,000 | +0.69(+3.31%) |
Sep 15, 2003 | 19.92 | 21.37 | 19.91 | 20.81 | 394,708 | -0.10(-0.48%) |
Sep 12, 2003 | 21.18 | 21.19 | 20.50 | 20.91 | 464,306 | -0.30(-1.41%) |
Sep 11, 2003 | 20.66 | 21.34 | 20.11 | 21.21 | 409,519 | +0.45(+2.16%) |
Sep 10, 2003 | 21.06 | 21.34 | 20.09 | 20.76 | 509,099 | -0.87(-4.03%) |
Sep 09, 2003 | 21.55 | 21.99 | 21.53 | 21.63 | 427,340 | -0.76(-3.38%) |
Sep 08, 2003 | 21.64 | 22.62 | 21.09 | 22.39 | 396,274 | +0.10(+0.44%) |
Sep 05, 2003 | 22.10 | 22.56 | 22.00 | 22.29 | 283,809 | -0.05(-0.21%) |
Sep 04, 2003 | 21.97 | 22.34 | 21.61 | 22.34 | 433,120 | +0.33(+1.51%) |
Sep 03, 2003 | 21.92 | 22.46 | 21.72 | 22.01 | 280,438 | -0.46(-2.03%) |
Sep 02, 2003 | 22.22 | 22.64 | 22.03 | 22.46 | 461,778 | -0.39(-1.71%) |
Aug 29, 2003 | 22.38 | 22.88 | 22.36 | 22.86 | 742,818 | +0.31(+1.36%) |
Aug 28, 2003 | 21.62 | 22.62 | 21.59 | 22.55 | 780,025 | +0.96(+4.42%) |
Aug 27, 2003 | 19.83 | 21.80 | 19.81 | 21.59 | 667,079 | +0.83(+4.00%) |
Aug 26, 2003 | 19.28 | 20.93 | 19.08 | 20.76 | 429,266 | +0.79(+3.95%) |
Aug 25, 2003 | 20.01 | 20.42 | 19.15 | 19.97 | 460,333 | -0.74(-3.57%) |
Aug 22, 2003 | 20.80 | 21.23 | 20.52 | 20.71 | 736,316 | +0.14(+0.69%) |
Aug 21, 2003 | 19.56 | 20.71 | 19.56 | 20.57 | 373,636 | +0.71(+3.55%) |
Aug 20, 2003 | 19.71 | 20.16 | 19.24 | 19.87 | 381,222 | -0.07(-0.33%) |
Aug 19, 2003 | 19.89 | 19.93 | 19.52 | 19.93 | 240,100 | +0.12(+0.63%) |
Aug 18, 2003 | 18.13 | 19.89 | 18.06 | 19.81 | 308,975 | +1.14(+6.09%) |
Aug 15, 2003 | 18.54 | 18.69 | 18.49 | 18.67 | 68,634 | +0.12(+0.63%) |
Aug 14, 2003 | 18.61 | 18.79 | 18.10 | 18.55 | 325,953 | -0.13(-0.71%) |
Aug 13, 2003 | 18.26 | 18.94 | 17.86 | 18.69 | 220,955 | +0.43(+2.37%) |
Aug 12, 2003 | 17.36 | 18.25 | 16.93 | 18.25 | 257,680 | +0.77(+4.42%) |
Aug 11, 2003 | 16.69 | 17.56 | 16.68 | 17.48 | 303,798 | +0.45(+2.63%) |
Aug 08, 2003 | 17.47 | 17.77 | 16.88 | 17.03 | 357,140 | -0.39(-2.24%) |
Aug 07, 2003 | 17.06 | 17.63 | 16.98 | 17.42 | 311,624 | -0.16(-0.90%) |
Aug 06, 2003 | 17.94 | 17.95 | 17.28 | 17.58 | 254,429 | -0.41(-2.26%) |
Aug 05, 2003 | 17.66 | 18.40 | 17.66 | 17.99 | 215,054 | -0.52(-2.83%) |
Aug 04, 2003 | 17.76 | 18.51 | 17.76 | 18.51 | 227,096 | +0.14(+0.77%) |
Aug 01, 2003 | 18.69 | 18.69 | 18.00 | 18.37 | 277,548 | -0.30(-1.60%) |
Jul 31, 2003 | 18.25 | 19.29 | 18.22 | 18.67 | 344,617 | +0.24(+1.31%) |
Jul 30, 2003 | 18.74 | 18.84 | 18.40 | 18.43 | 266,109 | -0.47(-2.51%) |
Jul 29, 2003 | 19.00 | 19.31 | 18.64 | 18.90 | 350,277 | -0.81(-4.13%) |
Jul 28, 2003 | 18.62 | 19.89 | 18.53 | 19.72 | 316,682 | +0.52(+2.73%) |
Jul 25, 2003 | 18.51 | 19.41 | 18.50 | 19.19 | 418,189 | +0.23(+1.23%) |
Jul 24, 2003 | 19.77 | 19.89 | 18.96 | 18.96 | 457,082 | -0.56(-2.85%) |
Jul 23, 2003 | 19.06 | 19.90 | 18.85 | 19.52 | 813,018 | +0.54(+2.84%) |
Jul 22, 2003 | 17.47 | 19.18 | 17.45 | 18.98 | 609,282 | +1.68(+9.70%) |
Jul 21, 2003 | 17.69 | 18.10 | 17.19 | 17.30 | 272,250 | -0.69(-3.83%) |
Jul 18, 2003 | 17.56 | 18.18 | 17.14 | 17.99 | 614,580 | +0.43(+2.46%) |
Jul 17, 2003 | 18.34 | 18.34 | 17.19 | 17.56 | 603,502 | -1.25(-6.66%) |
Jul 16, 2003 | 19.11 | 19.58 | 18.21 | 18.81 | 553,772 | -0.13(-0.66%) |
Jul 15, 2003 | 18.12 | 19.65 | 18.11 | 18.94 | 1,065,641 | +0.88(+4.88%) |
Jul 14, 2003 | 17.16 | 18.14 | 17.02 | 18.05 | 441,669 | +1.20(+7.09%) |
Jul 11, 2003 | 16.56 | 16.98 | 16.55 | 16.86 | 283,884 | +0.29(+1.75%) |
Jul 10, 2003 | 16.42 | 16.63 | 16.19 | 16.57 | 340,162 | -0.25(-1.48%) |
Jul 09, 2003 | 16.82 | 17.07 | 16.40 | 16.82 | 316,080 | -0.03(-0.20%) |
Jul 08, 2003 | 16.63 | 17.07 | 16.58 | 16.85 | 369,904 | +0.18(+1.10%) |
Jul 07, 2003 | 15.41 | 16.78 | 15.33 | 16.67 | 397,237 | +1.38(+9.02%) |
Jul 03, 2003 | 15.45 | 15.90 | 15.20 | 15.29 | 200,364 | -0.54(-3.41%) |
Jul 02, 2003 | 14.62 | 15.83 | 14.77 | 15.83 | 569,788 | +1.21(+8.30%) |
Jul 01, 2003 | 14.92 | 15.03 | 14.30 | 14.62 | 613,135 | -0.52(-3.46%) |
Jun 30, 2003 | 14.96 | 15.48 | 14.84 | 15.14 | 772,560 | +0.07(+0.44%) |
Jun 27, 2003 | 15.28 | 15.42 | 14.87 | 15.07 | 261,774 | -0.16(-1.04%) |
Jun 26, 2003 | 14.80 | 15.33 | 14.63 | 15.23 | 262,135 | +0.51(+3.50%) |
Jun 25, 2003 | 14.41 | 15.11 | 14.41 | 14.72 | 174,596 | +0.25(+1.72%) |
Jun 24, 2003 | 14.28 | 14.67 | 14.21 | 14.47 | 296,573 | +0.03(+0.23%) |
Jun 23, 2003 | 15.13 | 15.16 | 14.30 | 14.43 | 278,391 | -0.77(-5.08%) |
Jun 20, 2003 | 15.31 | 15.31 | 14.83 | 15.21 | 315,598 | +0.01(+0.05%) |
Jun 19, 2003 | 15.15 | 15.52 | 15.05 | 15.20 | 492,723 | -0.07(-0.44%) |
Jun 18, 2003 | 14.74 | 15.34 | 14.61 | 15.26 | 287,181 | +0.42(+2.80%) |
Jun 17, 2003 | 14.53 | 15.03 | 14.25 | 14.85 | 399,645 | +0.51(+3.59%) |
Jun 16, 2003 | 13.98 | 14.38 | 13.87 | 14.33 | 326,555 | +0.32(+2.25%) |
Jun 13, 2003 | 14.71 | 14.77 | 13.87 | 14.02 | 262,256 | -0.77(-5.22%) |
Jun 12, 2003 | 14.59 | 14.87 | 14.31 | 14.79 | 192,417 | +0.23(+1.60%) |
Jun 11, 2003 | 14.44 | 14.62 | 14.05 | 14.56 | 426,377 | +0.00(+0.00%) |
Jun 10, 2003 | 14.95 | 14.96 | 14.12 | 14.56 | 937,644 | -0.55(-3.63%) |
Jun 09, 2003 | 16.29 | 15.98 | 15.16 | 15.11 | 521,635 | -1.18(-7.24%) |
Jun 06, 2003 | 17.13 | 17.56 | 15.90 | 16.29 | 561,358 | -0.54(-3.21%) |
Jun 05, 2003 | 16.70 | 16.93 | 16.34 | 16.83 | 439,622 | -0.06(-0.34%) |
Jun 04, 2003 | 16.95 | 17.11 | 16.42 | 16.88 | 529,328 | -0.11(-0.63%) |
Jun 03, 2003 | 16.09 | 17.08 | 15.75 | 16.99 | 698,747 | +0.88(+5.45%) |
Jun 02, 2003 | 16.24 | 16.72 | 16.00 | 16.11 | 639,023 | -0.08(-0.51%) |
May 30, 2003 | 15.06 | 16.54 | 15.03 | 16.19 | 683,214 | +1.15(+7.62%) |
May 29, 2003 | 14.53 | 15.21 | 14.49 | 15.05 | 395,431 | +0.50(+3.42%) |
May 28, 2003 | 14.28 | 14.82 | 14.15 | 14.55 | 241,665 | +0.20(+1.39%) |
May 27, 2003 | 13.44 | 14.44 | 13.41 | 14.35 | 297,777 | +0.86(+6.34%) |
May 23, 2003 | 13.14 | 13.69 | 13.13 | 13.50 | 119,929 | +0.05(+0.37%) |
May 22, 2003 | 13.15 | 13.50 | 13.12 | 13.45 | 101,747 | +0.27(+2.08%) |
May 21, 2003 | 13.15 | 13.26 | 13.10 | 13.17 | 164,722 | -0.03(-0.25%) |
May 20, 2003 | 13.15 | 13.40 | 13.08 | 13.20 | 244,074 | +0.16(+1.21%) |
May 19, 2003 | 13.30 | 13.42 | 13.01 | 13.05 | 187,721 | -0.63(-4.61%) |
May 16, 2003 | 14.01 | 14.23 | 12.71 | 13.68 | 870,213 | -0.53(-3.74%) |
May 15, 2003 | 14.23 | 14.45 | 13.91 | 14.21 | 223,242 | +0.04(+0.29%) |
May 14, 2003 | 14.13 | 14.24 | 13.76 | 14.17 | 180,617 | +0.05(+0.35%) |
May 13, 2003 | 14.15 | 14.21 | 13.95 | 14.12 | 258,523 | -0.11(-0.76%) |
May 12, 2003 | 13.17 | 14.53 | 13.17 | 14.23 | 591,340 | +1.00(+7.60%) |
May 09, 2003 | 12.75 | 13.30 | 12.66 | 13.22 | 191,213 | +0.67(+5.36%) |
May 08, 2003 | 12.39 | 12.66 | 12.39 | 12.55 | 186,878 | -0.02(-0.13%) |
May 07, 2003 | 12.67 | 12.84 | 12.46 | 12.57 | 190,009 | -0.14(-1.11%) |
May 06, 2003 | 12.58 | 12.79 | 12.51 | 12.71 | 254,309 | +0.05(+0.39%) |
May 05, 2003 | 12.62 | 13.04 | 12.61 | 12.66 | 374,961 | -0.07(-0.59%) |
May 02, 2003 | 11.38 | 12.75 | 11.38 | 12.73 | 501,273 | +1.36(+11.98%) |
May 01, 2003 | 11.50 | 11.63 | 11.01 | 11.37 | 318,970 | -0.18(-1.58%) |
Apr 30, 2003 | 11.75 | 11.83 | 11.34 | 11.55 | 256,717 | -0.20(-1.70%) |
Apr 29, 2003 | 11.86 | 12.34 | 11.75 | 11.75 | 268,999 | -0.08(-0.70%) |
Apr 28, 2003 | 11.34 | 11.98 | 11.34 | 11.83 | 218,306 | +0.49(+4.31%) |
Apr 25, 2003 | 11.72 | 11.76 | 11.23 | 11.35 | 219,871 | -0.59(-4.93%) |
Apr 24, 2003 | 11.24 | 12.01 | 11.21 | 11.93 | 420,597 | +0.48(+4.21%) |
Apr 23, 2003 | 11.29 | 11.71 | 11.17 | 11.45 | 352,685 | +0.27(+2.38%) |
Apr 22, 2003 | 10.71 | 11.35 | 10.59 | 11.19 | 284,171 | +0.39(+3.62%) |
Apr 21, 2003 | 10.96 | 10.96 | 10.26 | 10.80 | 304,039 | +0.08(+0.77%) |
Apr 17, 2003 | 10.13 | 10.91 | 10.07 | 10.71 | 383,630 | +0.60(+5.92%) |
Apr 16, 2003 | 10.51 | 10.66 | 9.991 | 10.11 | 342,329 | -0.06(-0.58%) |
Apr 15, 2003 | 10.12 | 10.21 | 9.916 | 10.17 | 139,436 | +0.02(+0.25%) |
Apr 14, 2003 | 10.02 | 10.17 | 9.841 | 10.15 | 160,388 | +0.12(+1.16%) |
Apr 11, 2003 | 10.25 | 10.34 | 9.858 | 10.03 | 127,274 | -0.12(-1.14%) |
Apr 10, 2003 | 9.908 | 10.22 | 9.791 | 10.15 | 177,486 | +0.18(+1.83%) |
Apr 09, 2003 | 10.61 | 10.61 | 9.899 | 9.966 | 322,823 | -0.60(-5.66%) |
Apr 08, 2003 | 11.02 | 11.03 | 10.49 | 10.56 | 282,124 | -0.45(-4.07%) |
Apr 07, 2003 | 11.29 | 11.48 | 11.01 | 11.01 | 245,880 | +0.17(+1.53%) |
Apr 04, 2003 | 11.29 | 11.29 | 10.73 | 10.85 | 279,956 | -0.28(-2.54%) |
Apr 03, 2003 | 11.21 | 11.33 | 10.90 | 11.13 | 328,000 | +0.05(+0.46%) |
Apr 02, 2003 | 10.66 | 11.19 | 10.65 | 11.08 | 308,012 | +0.67(+6.46%) |
Apr 01, 2003 | 10.46 | 10.57 | 10.26 | 10.41 | 273,574 | +0.02(+0.24%) |
Mar 31, 2003 | 10.29 | 10.59 | 10.07 | 10.38 | 443,652 | -0.08(-0.72%) |
Mar 28, 2003 | 10.71 | 10.81 | 10.41 | 10.46 | 233,393 | -0.26(-2.40%) |
Mar 27, 2003 | 10.39 | 10.78 | 10.30 | 10.71 | 228,909 | +0.14(+1.34%) |
Mar 26, 2003 | 10.53 | 10.66 | 10.34 | 10.57 | 224,270 | +0.07(+0.71%) |
Mar 25, 2003 | 10.35 | 10.62 | 10.21 | 10.50 | 254,415 | +0.06(+0.56%) |
Mar 24, 2003 | 10.50 | 10.50 | 10.24 | 10.44 | 236,253 | -0.28(-2.63%) |
Mar 21, 2003 | 10.99 | 11.13 | 10.67 | 10.72 | 207,523 | -0.06(-0.54%) |
Mar 20, 2003 | 10.78 | 11.00 | 10.61 | 10.78 | 252,146 | -0.05(-0.46%) |
Mar 19, 2003 | 11.07 | 11.19 | 10.78 | 10.83 | 357,622 | -0.29(-2.61%) |
Mar 18, 2003 | 11.40 | 11.42 | 10.90 | 11.12 | 801,620 | -0.17(-1.47%) |
Mar 17, 2003 | 10.01 | 11.35 | 9.949 | 11.29 | 637,317 | +1.25(+12.50%) |
Mar 14, 2003 | 10.59 | 10.59 | 9.899 | 10.03 | 502,141 | -0.40(-3.82%) |
Mar 13, 2003 | 9.924 | 10.55 | 9.775 | 10.43 | 408,917 | +0.71(+7.35%) |
Mar 12, 2003 | 9.733 | 9.916 | 8.870 | 9.717 | 418,753 | +0.02(+0.26%) |
Mar 11, 2003 | 9.667 | 9.825 | 9.592 | 9.692 | 383,630 | +0.02(+0.17%) |
Mar 10, 2003 | 9.517 | 9.758 | 9.376 | 9.675 | 473,457 | -0.04(-0.41%) |
Mar 07, 2003 | 9.634 | 9.816 | 9.185 | 9.715 | 341,005 | -0.04(-0.44%) |
Mar 06, 2003 | 9.825 | 9.966 | 9.634 | 9.758 | 263,941 | -0.12(-1.18%) |
Mar 05, 2003 | 9.933 | 10.02 | 9.659 | 9.874 | 469,363 | -0.06(-0.59%) |
Mar 04, 2003 | 10.67 | 10.70 | 9.874 | 9.933 | 626,380 | -0.71(-6.64%) |
Mar 03, 2003 | 11.09 | 11.20 | 10.61 | 10.64 | 288,385 | -0.37(-3.32%) |
Feb 28, 2003 | 11.15 | 11.18 | 10.87 | 11.00 | 279,234 | -0.09(-0.82%) |
Feb 27, 2003 | 10.91 | 11.15 | 10.83 | 11.10 | 230,828 | +0.21(+1.91%) |
Feb 26, 2003 | 11.17 | 11.29 | 10.80 | 10.89 | 214,693 | -0.31(-2.74%) |
Feb 25, 2003 | 11.32 | 11.32 | 10.64 | 11.19 | 472,374 | -0.19(-1.68%) |
Feb 24, 2003 | 11.63 | 11.73 | 11.33 | 11.39 | 149,791 | -0.24(-2.07%) |
Feb 21, 2003 | 11.64 | 11.70 | 11.31 | 11.63 | 233,839 | -0.07(-0.57%) |
Feb 20, 2003 | 11.41 | 11.77 | 11.33 | 11.69 | 469,845 | +0.29(+2.55%) |
Feb 19, 2003 | 11.29 | 11.40 | 11.00 | 11.40 | 491,278 | +0.28(+2.54%) |
Feb 18, 2003 | 11.49 | 11.58 | 11.10 | 11.12 | 250,817 | -0.08(-0.74%) |
Feb 14, 2003 | 10.82 | 11.32 | 10.78 | 11.20 | 358,344 | +0.37(+3.37%) |
Feb 13, 2003 | 10.78 | 10.87 | 10.46 | 10.84 | 342,450 | +0.15(+1.40%) |
Feb 12, 2003 | 10.71 | 10.96 | 10.47 | 10.69 | 644,321 | -0.20(-1.83%) |
Feb 11, 2003 | 11.29 | 11.39 | 10.73 | 10.89 | 679,120 | -0.32(-2.89%) |
Feb 10, 2003 | 10.78 | 11.29 | 10.61 | 11.21 | 531,857 | +0.44(+4.09%) |
Feb 07, 2003 | 10.85 | 11.01 | 10.68 | 10.77 | 703,564 | +0.01(+0.08%) |
Feb 06, 2003 | 10.83 | 11.05 | 10.66 | 10.76 | 435,287 | -0.07(-0.69%) |
Feb 05, 2003 | 10.47 | 11.79 | 10.41 | 10.84 | 1,613,754 | +0.87(+8.75%) |
Feb 04, 2003 | 10.71 | 10.74 | 9.850 | 9.966 | 1,167,389 | -0.84(-7.76%) |
Feb 03, 2003 | 11.10 | 11.19 | 10.76 | 10.80 | 498,864 | -0.47(-4.13%) |
Jan 31, 2003 | 11.95 | 11.98 | 10.71 | 11.27 | 1,543,795 | -0.98(-8.00%) |
Jan 30, 2003 | 12.91 | 13.07 | 12.15 | 12.25 | 231,863 | -0.64(-4.96%) |
Jan 29, 2003 | 12.52 | 13.03 | 11.99 | 12.89 | 382,547 | +0.30(+2.37%) |
Jan 28, 2003 | 12.67 | 12.86 | 12.08 | 12.59 | 436,732 | -0.05(-0.39%) |
Jan 27, 2003 | 13.11 | 13.14 | 12.59 | 12.64 | 369,061 | -0.55(-4.16%) |
Jan 24, 2003 | 13.69 | 13.69 | 12.98 | 13.19 | 262,978 | -0.62(-4.51%) |
Jan 23, 2003 | 13.68 | 14.30 | 13.12 | 13.81 | 560,033 | +0.42(+3.16%) |
Jan 22, 2003 | 13.42 | 13.79 | 13.21 | 13.39 | 455,757 | -0.05(-0.38%) |
Jan 21, 2003 | 13.83 | 13.98 | 13.37 | 13.44 | 696,098 | -0.53(-3.80%) |
Jan 17, 2003 | 15.36 | 15.36 | 13.64 | 13.97 | 807,599 | -1.59(-10.20%) |
Jan 16, 2003 | 15.96 | 16.11 | 15.24 | 15.55 | 553,290 | -0.25(-1.58%) |
Jan 15, 2003 | 15.95 | 16.03 | 14.76 | 15.80 | 1,357,037 | -0.50(-3.06%) |
Jan 14, 2003 | 16.32 | 16.98 | 16.19 | 16.30 | 783,397 | +0.01(+0.05%) |
Jan 13, 2003 | 16.29 | 16.61 | 15.96 | 16.29 | 678,398 | +0.15(+0.93%) |
Jan 10, 2003 | 15.50 | 16.24 | 15.23 | 16.14 | 289,107 | +0.44(+2.80%) |
Jan 09, 2003 | 15.27 | 15.94 | 15.23 | 15.70 | 518,491 | +0.52(+3.44%) |
Jan 08, 2003 | 15.78 | 15.90 | 14.63 | 15.18 | 673,702 | -0.60(-3.78%) |
Jan 07, 2003 | 15.70 | 16.03 | 15.47 | 15.78 | 629,992 | +0.09(+0.58%) |
Jan 06, 2003 | 14.25 | 16.03 | 14.16 | 15.69 | 568,823 | +1.54(+10.92%) |
Jan 03, 2003 | 13.97 | 14.26 | 13.88 | 14.14 | 354,130 | +0.13(+0.95%) |