Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 29.03 | 29.87 | 29.00 | 29.50 | 605,850 | +0.49(+1.69%) |
Dec 30, 2003 | 28.62 | 29.15 | 28.55 | 29.01 | 517,738 | +0.44(+1.54%) |
Dec 29, 2003 | 28.62 | 28.67 | 28.33 | 28.57 | 419,262 | +0.04(+0.16%) |
Dec 26, 2003 | 28.19 | 28.52 | 28.08 | 28.52 | 164,830 | +0.42(+1.49%) |
Dec 24, 2003 | 28.12 | 28.19 | 27.91 | 28.11 | 117,861 | -0.02(-0.08%) |
Dec 23, 2003 | 27.95 | 28.13 | 27.78 | 28.13 | 307,641 | +0.26(+0.92%) |
Dec 22, 2003 | 27.67 | 28.05 | 27.67 | 27.87 | 437,206 | +0.04(+0.16%) |
Dec 19, 2003 | 27.54 | 27.85 | 27.30 | 27.83 | 484,356 | +0.20(+0.71%) |
Dec 18, 2003 | 27.38 | 27.86 | 27.23 | 27.63 | 275,817 | +0.25(+0.93%) |
Dec 17, 2003 | 27.29 | 27.65 | 27.08 | 27.38 | 653,461 | -0.05(-0.19%) |
Dec 16, 2003 | 27.12 | 27.51 | 26.90 | 27.43 | 622,287 | +0.31(+1.15%) |
Dec 15, 2003 | 27.51 | 27.87 | 27.11 | 27.12 | 499,104 | -0.32(-1.15%) |
Dec 12, 2003 | 27.40 | 27.60 | 27.03 | 27.44 | 305,307 | -0.08(-0.27%) |
Dec 11, 2003 | 27.00 | 27.51 | 26.78 | 27.51 | 501,000 | +0.63(+2.33%) |
Dec 10, 2003 | 27.67 | 27.84 | 26.72 | 26.88 | 633,966 | -0.77(-2.78%) |
Dec 09, 2003 | 28.50 | 28.98 | 27.54 | 27.65 | 672,223 | -0.84(-2.93%) |
Dec 08, 2003 | 27.48 | 28.50 | 27.34 | 28.49 | 883,615 | +1.12(+4.08%) |
Dec 05, 2003 | 27.99 | 27.81 | 27.22 | 27.37 | 261,697 | -0.62(-2.21%) |
Dec 04, 2003 | 27.77 | 28.05 | 27.36 | 27.99 | 441,661 | +0.04(+0.16%) |
Dec 03, 2003 | 27.96 | 28.64 | 27.81 | 27.95 | 353,449 | -0.05(-0.19%) |
Dec 02, 2003 | 28.45 | 28.54 | 27.98 | 28.00 | 603,286 | -0.22(-0.79%) |
Dec 01, 2003 | 28.27 | 28.61 | 28.08 | 28.22 | 514,201 | -0.03(-0.11%) |
Nov 28, 2003 | 28.13 | 28.36 | 27.93 | 28.25 | 143,806 | +0.18(+0.65%) |
Nov 26, 2003 | 27.55 | 28.09 | 27.45 | 28.07 | 369,196 | +0.60(+2.18%) |
Nov 25, 2003 | 27.84 | 27.88 | 27.34 | 27.47 | 383,578 | -0.37(-1.33%) |
Nov 24, 2003 | 26.79 | 27.84 | 26.69 | 27.84 | 650,251 | +1.06(+3.97%) |
Nov 21, 2003 | 26.70 | 26.92 | 26.65 | 26.78 | 398,818 | +0.08(+0.28%) |
Nov 20, 2003 | 26.76 | 27.22 | 26.54 | 26.70 | 808,336 | -0.05(-0.20%) |
Nov 19, 2003 | 26.44 | 26.81 | 26.23 | 26.76 | 770,124 | +0.47(+1.77%) |
Nov 18, 2003 | 26.27 | 26.58 | 25.94 | 26.29 | 1,087,111 | +0.11(+0.41%) |
Nov 17, 2003 | 26.09 | 26.21 | 25.78 | 26.18 | 479,095 | -0.15(-0.57%) |
Nov 14, 2003 | 26.51 | 26.66 | 26.22 | 26.33 | 778,390 | -0.33(-1.25%) |
Nov 13, 2003 | 26.49 | 26.82 | 26.45 | 26.67 | 1,397,289 | +0.10(+0.37%) |
Nov 12, 2003 | 26.01 | 26.59 | 26.00 | 26.57 | 1,220,635 | +0.51(+1.94%) |
Nov 11, 2003 | 25.91 | 26.12 | 25.80 | 26.06 | 573,103 | +0.04(+0.15%) |
Nov 10, 2003 | 26.62 | 26.67 | 26.02 | 26.02 | 427,990 | -0.56(-2.12%) |
Nov 07, 2003 | 26.77 | 26.82 | 26.52 | 26.59 | 606,480 | -0.15(-0.57%) |
Nov 06, 2003 | 26.84 | 26.88 | 26.38 | 26.74 | 876,346 | -0.15(-0.56%) |
Nov 05, 2003 | 26.36 | 27.01 | 26.17 | 26.89 | 1,098,544 | +0.60(+2.30%) |
Nov 04, 2003 | 26.60 | 26.76 | 26.22 | 26.28 | 910,368 | -0.38(-1.43%) |
Nov 03, 2003 | 25.47 | 26.71 | 25.44 | 26.67 | 1,087,857 | +1.27(+4.99%) |
Oct 31, 2003 | 25.56 | 26.11 | 25.22 | 25.40 | 5,775,508 | -0.16(-0.63%) |
Oct 30, 2003 | 25.30 | 25.77 | 25.46 | 25.56 | 313,797 | +0.26(+1.02%) |
Oct 29, 2003 | 25.32 | 25.44 | 24.89 | 25.30 | 416,799 | -0.08(-0.33%) |
Oct 28, 2003 | 25.44 | 25.44 | 25.13 | 25.39 | 1,077,231 | +0.25(+1.01%) |
Oct 27, 2003 | 25.35 | 25.35 | 24.80 | 25.13 | 517,500 | -0.09(-0.35%) |
Oct 24, 2003 | 25.06 | 25.38 | 24.94 | 25.22 | 548,700 | +0.21(+0.84%) |
Oct 23, 2003 | 24.67 | 25.31 | 24.44 | 25.01 | 1,796,550 | -0.94(-3.63%) |
Oct 22, 2003 | 26.04 | 26.13 | 25.67 | 25.96 | 810,600 | -0.12(-0.46%) |
Oct 21, 2003 | 25.71 | 26.08 | 25.54 | 26.08 | 413,595 | +0.40(+1.58%) |
Oct 20, 2003 | 25.40 | 25.74 | 25.27 | 25.67 | 607,767 | +0.38(+1.49%) |
Oct 17, 2003 | 26.12 | 26.19 | 25.29 | 25.29 | 757,194 | -0.82(-3.13%) |
Oct 16, 2003 | 26.12 | 26.20 | 25.60 | 26.11 | 581,383 | -0.00(-0.02%) |
Oct 15, 2003 | 25.89 | 26.16 | 25.56 | 26.12 | 542,233 | +0.28(+1.10%) |
Oct 14, 2003 | 25.58 | 25.91 | 25.56 | 25.83 | 353,254 | +0.08(+0.31%) |
Oct 13, 2003 | 25.75 | 25.95 | 25.38 | 25.75 | 537,909 | +0.01(+0.03%) |
Oct 10, 2003 | 25.36 | 25.74 | 25.36 | 25.74 | 497,628 | +0.44(+1.72%) |
Oct 09, 2003 | 24.51 | 25.51 | 24.49 | 25.31 | 809,803 | +0.81(+3.30%) |
Oct 08, 2003 | 24.44 | 24.85 | 24.26 | 24.50 | 569,845 | +0.05(+0.22%) |
Oct 07, 2003 | 24.49 | 24.49 | 23.98 | 24.44 | 580,869 | +0.00(+0.00%) |
Oct 06, 2003 | 24.44 | 24.63 | 24.18 | 24.44 | 442,078 | +0.07(+0.27%) |
Oct 03, 2003 | 23.60 | 24.76 | 23.60 | 24.38 | 1,138,236 | +0.79(+3.35%) |
Oct 02, 2003 | 23.28 | 23.64 | 23.26 | 23.59 | 332,088 | +0.31(+1.32%) |
Oct 01, 2003 | 22.87 | 23.46 | 22.80 | 23.28 | 429,042 | +0.40(+1.75%) |
Sep 30, 2003 | 22.42 | 23.36 | 22.03 | 22.88 | 826,228 | +0.39(+1.74%) |
Sep 29, 2003 | 22.53 | 22.70 | 22.06 | 22.49 | 814,155 | +0.05(+0.24%) |
Sep 26, 2003 | 23.26 | 23.44 | 22.38 | 22.44 | 499,627 | -0.78(-3.37%) |
Sep 25, 2003 | 23.68 | 23.73 | 23.22 | 23.22 | 681,405 | -0.38(-1.60%) |
Sep 24, 2003 | 24.16 | 24.16 | 23.56 | 23.60 | 452,565 | -0.56(-2.32%) |
Sep 23, 2003 | 23.87 | 24.27 | 23.76 | 24.16 | 428,655 | +0.24(+1.02%) |
Sep 22, 2003 | 24.29 | 24.30 | 23.78 | 23.91 | 539,206 | -0.56(-2.31%) |
Sep 19, 2003 | 24.36 | 24.64 | 24.16 | 24.48 | 566,848 | -0.08(-0.34%) |
Sep 18, 2003 | 23.79 | 24.57 | 23.56 | 24.56 | 935,766 | +0.79(+3.33%) |
Sep 17, 2003 | 23.47 | 23.91 | 23.35 | 23.77 | 791,946 | +0.32(+1.38%) |
Sep 16, 2003 | 22.64 | 23.62 | 22.64 | 23.44 | 1,725,528 | +0.76(+3.35%) |
Sep 15, 2003 | 22.30 | 22.72 | 22.28 | 22.68 | 642,900 | +0.43(+1.92%) |
Sep 12, 2003 | 22.37 | 22.37 | 22.04 | 22.26 | 707,850 | -0.17(-0.77%) |
Sep 11, 2003 | 22.40 | 22.55 | 22.34 | 22.43 | 593,550 | +0.16(+0.74%) |
Sep 10, 2003 | 23.00 | 23.01 | 22.16 | 22.27 | 656,400 | -0.76(-3.30%) |
Sep 09, 2003 | 23.28 | 23.40 | 22.95 | 23.03 | 435,750 | -0.32(-1.37%) |
Sep 08, 2003 | 23.20 | 23.40 | 23.13 | 23.35 | 340,350 | +0.20(+0.84%) |
Sep 05, 2003 | 23.07 | 23.56 | 22.89 | 23.15 | 419,700 | -0.17(-0.72%) |
Sep 04, 2003 | 23.71 | 23.73 | 23.24 | 23.32 | 584,400 | -0.02(-0.10%) |
Sep 03, 2003 | 24.06 | 24.07 | 23.33 | 23.34 | 613,950 | -0.72(-3.01%) |
Sep 02, 2003 | 23.94 | 24.52 | 23.85 | 24.07 | 568,800 | +0.24(+0.99%) |
Aug 29, 2003 | 23.25 | 23.90 | 23.18 | 23.83 | 334,050 | +0.42(+1.80%) |
Aug 28, 2003 | 23.02 | 23.42 | 22.89 | 23.41 | 284,400 | +0.38(+1.64%) |
Aug 27, 2003 | 23.17 | 23.33 | 23.03 | 23.03 | 368,250 | -0.05(-0.21%) |
Aug 26, 2003 | 23.29 | 23.32 | 22.66 | 23.08 | 494,850 | -0.24(-1.01%) |
Aug 25, 2003 | 23.32 | 23.37 | 22.96 | 23.32 | 258,900 | -0.00(-0.02%) |
Aug 22, 2003 | 23.76 | 23.89 | 23.32 | 23.32 | 302,100 | +7.45(+46.97%) |
Aug 21, 2003 | 15.97 | 16.00 | 15.84 | 15.87 | 399,150 | -0.06(-0.40%) |
Aug 20, 2003 | 15.94 | 16.05 | 15.84 | 15.93 | 559,125 | -0.05(-0.28%) |
Aug 19, 2003 | 15.80 | 16.09 | 15.76 | 15.98 | 989,325 | +0.21(+1.30%) |
Aug 18, 2003 | 15.52 | 15.85 | 15.51 | 15.77 | 389,700 | +0.23(+1.49%) |
Aug 15, 2003 | 15.35 | 15.59 | 15.24 | 15.54 | 171,000 | +0.22(+1.44%) |
Aug 14, 2003 | 15.02 | 15.35 | 15.02 | 15.32 | 965,475 | +0.23(+1.49%) |
Aug 13, 2003 | 14.74 | 15.17 | 14.71 | 15.09 | 532,125 | +0.37(+2.52%) |
Aug 12, 2003 | 14.60 | 14.81 | 14.47 | 14.72 | 637,200 | +0.14(+0.95%) |
Aug 11, 2003 | 14.56 | 14.83 | 14.48 | 14.58 | 639,225 | -0.00(-0.03%) |
Aug 08, 2003 | 14.53 | 14.67 | 14.44 | 14.59 | 521,550 | +0.07(+0.50%) |
Aug 07, 2003 | 14.71 | 14.78 | 14.51 | 14.51 | 433,350 | -0.25(-1.70%) |
Aug 06, 2003 | 15.00 | 15.00 | 14.54 | 14.77 | 834,300 | -0.23(-1.50%) |
Aug 05, 2003 | 15.15 | 15.15 | 14.94 | 14.99 | 316,800 | -0.17(-1.11%) |
Aug 04, 2003 | 15.22 | 15.22 | 14.94 | 15.16 | 482,625 | +0.01(+0.07%) |
Aug 01, 2003 | 15.29 | 15.32 | 14.97 | 15.15 | 320,400 | -0.18(-1.15%) |
Jul 31, 2003 | 15.27 | 15.38 | 15.16 | 15.32 | 645,750 | +0.16(+1.07%) |
Jul 30, 2003 | 15.20 | 15.25 | 14.91 | 15.16 | 1,028,250 | -0.08(-0.51%) |
Jul 29, 2003 | 15.73 | 15.80 | 15.16 | 15.24 | 1,634,400 | -0.72(-4.52%) |
Jul 28, 2003 | 15.64 | 16.19 | 15.64 | 15.96 | 942,975 | +0.38(+2.45%) |
Jul 25, 2003 | 15.17 | 15.77 | 15.07 | 15.58 | 1,058,400 | +0.47(+3.10%) |
Jul 24, 2003 | 15.44 | 15.48 | 14.99 | 15.11 | 921,375 | -0.33(-2.11%) |
Jul 23, 2003 | 15.50 | 15.52 | 15.32 | 15.44 | 577,575 | -0.05(-0.34%) |
Jul 22, 2003 | 15.51 | 15.75 | 15.20 | 15.49 | 582,525 | -0.07(-0.43%) |
Jul 21, 2003 | 15.41 | 15.60 | 15.16 | 15.56 | 495,000 | +0.08(+0.52%) |
Jul 18, 2003 | 15.57 | 15.61 | 15.34 | 15.48 | 608,850 | -0.06(-0.38%) |
Jul 17, 2003 | 15.81 | 15.87 | 15.44 | 15.54 | 675,225 | -0.46(-2.90%) |
Jul 16, 2003 | 16.43 | 16.53 | 15.90 | 16.00 | 700,425 | -0.40(-2.47%) |
Jul 15, 2003 | 16.36 | 16.62 | 16.32 | 16.40 | 408,150 | +0.10(+0.63%) |
Jul 14, 2003 | 16.25 | 16.54 | 16.15 | 16.30 | 678,600 | +0.10(+0.60%) |
Jul 11, 2003 | 16.24 | 16.28 | 16.03 | 16.21 | 676,800 | -0.05(-0.33%) |
Jul 10, 2003 | 16.00 | 16.26 | 15.90 | 16.26 | 945,675 | +0.26(+1.62%) |
Jul 09, 2003 | 16.07 | 16.10 | 15.76 | 16.00 | 658,575 | -0.15(-0.91%) |
Jul 08, 2003 | 15.79 | 16.15 | 15.64 | 16.15 | 318,375 | +0.38(+2.42%) |
Jul 07, 2003 | 15.76 | 15.94 | 15.61 | 15.76 | 587,925 | +0.00(+0.02%) |
Jul 03, 2003 | 15.58 | 15.81 | 15.53 | 15.76 | 547,875 | +0.17(+1.06%) |
Jul 02, 2003 | 15.12 | 15.60 | 15.03 | 15.60 | 796,281 | +0.54(+3.56%) |
Jul 01, 2003 | 14.85 | 15.11 | 14.66 | 15.06 | 755,550 | +0.22(+1.46%) |
Jun 30, 2003 | 14.84 | 14.93 | 14.70 | 14.84 | 616,614 | +0.00(+0.01%) |
Jun 27, 2003 | 14.75 | 15.00 | 14.73 | 14.84 | 1,889,550 | +0.16(+1.06%) |
Jun 26, 2003 | 14.58 | 14.81 | 14.47 | 14.68 | 1,165,275 | +0.18(+1.27%) |
Jun 25, 2003 | 14.30 | 14.62 | 14.30 | 14.50 | 870,525 | +0.14(+1.01%) |
Jun 24, 2003 | 14.49 | 14.49 | 14.31 | 14.36 | 511,425 | -0.08(-0.57%) |
Jun 23, 2003 | 14.74 | 14.74 | 14.40 | 14.44 | 633,600 | -0.22(-1.51%) |
Jun 20, 2003 | 14.81 | 14.90 | 14.58 | 14.66 | 684,450 | -0.23(-1.54%) |
Jun 19, 2003 | 14.95 | 15.00 | 14.82 | 14.89 | 750,600 | -0.07(-0.48%) |
Jun 18, 2003 | 15.00 | 15.13 | 14.89 | 14.96 | 844,650 | -0.17(-1.10%) |
Jun 17, 2003 | 14.62 | 15.16 | 14.61 | 15.13 | 570,150 | +0.38(+2.56%) |
Jun 16, 2003 | 14.91 | 14.91 | 14.58 | 14.75 | 1,090,575 | -0.18(-1.22%) |
Jun 13, 2003 | 14.67 | 15.07 | 14.67 | 14.93 | 465,750 | +0.18(+1.23%) |
Jun 12, 2003 | 14.20 | 15.39 | 14.19 | 14.75 | 2,035,800 | +0.53(+3.71%) |
Jun 11, 2003 | 14.04 | 14.30 | 14.04 | 14.22 | 841,725 | +0.12(+0.84%) |
Jun 10, 2003 | 13.91 | 14.21 | 13.91 | 14.10 | 441,900 | +0.16(+1.13%) |
Jun 09, 2003 | 14.08 | 14.11 | 13.79 | 13.95 | 567,225 | -0.13(-0.91%) |
Jun 06, 2003 | 14.14 | 14.47 | 14.07 | 14.07 | 894,150 | -0.15(-1.03%) |
Jun 05, 2003 | 14.20 | 14.27 | 14.10 | 14.22 | 743,850 | -0.02(-0.15%) |
Jun 04, 2003 | 14.49 | 14.55 | 14.16 | 14.24 | 1,343,700 | -0.29(-1.97%) |
Jun 03, 2003 | 14.31 | 14.56 | 14.31 | 14.53 | 683,100 | +0.03(+0.20%) |
Jun 02, 2003 | 14.38 | 14.58 | 14.34 | 14.50 | 1,022,175 | +0.08(+0.59%) |
May 30, 2003 | 13.88 | 14.48 | 13.88 | 14.41 | 1,386,900 | +0.48(+3.44%) |
May 29, 2003 | 13.68 | 13.97 | 13.63 | 13.93 | 1,330,650 | +0.27(+2.01%) |
May 28, 2003 | 13.46 | 13.69 | 13.46 | 13.66 | 586,350 | +0.20(+1.48%) |
May 27, 2003 | 13.07 | 13.49 | 13.00 | 13.46 | 356,400 | +0.39(+3.02%) |
May 23, 2003 | 13.10 | 13.19 | 13.01 | 13.06 | 344,475 | -0.08(-0.62%) |
May 22, 2003 | 13.02 | 13.22 | 12.94 | 13.15 | 354,375 | +0.11(+0.83%) |
May 21, 2003 | 13.05 | 13.14 | 12.92 | 13.04 | 379,800 | -0.05(-0.38%) |
May 20, 2003 | 13.08 | 13.14 | 12.97 | 13.09 | 431,550 | +0.01(+0.08%) |
May 19, 2003 | 13.20 | 13.20 | 12.99 | 13.08 | 565,875 | -0.13(-1.02%) |
May 16, 2003 | 12.90 | 13.24 | 12.75 | 13.21 | 841,725 | +0.33(+2.58%) |
May 15, 2003 | 12.86 | 12.90 | 12.72 | 12.88 | 716,400 | +0.02(+0.14%) |
May 14, 2003 | 13.02 | 13.08 | 12.85 | 12.86 | 696,600 | -0.13(-1.03%) |
May 13, 2003 | 13.00 | 13.08 | 12.95 | 13.00 | 688,725 | -0.03(-0.24%) |
May 12, 2003 | 13.14 | 13.25 | 13.00 | 13.03 | 1,057,725 | -0.11(-0.83%) |
May 09, 2003 | 13.14 | 13.28 | 13.06 | 13.14 | 568,800 | -0.03(-0.20%) |
May 08, 2003 | 13.33 | 13.37 | 13.01 | 13.16 | 756,225 | -0.34(-2.49%) |
May 07, 2003 | 13.70 | 13.70 | 13.40 | 13.50 | 788,625 | -0.16(-1.19%) |
May 06, 2003 | 13.40 | 13.72 | 13.38 | 13.66 | 1,138,275 | +0.26(+1.92%) |
May 05, 2003 | 13.40 | 13.45 | 13.31 | 13.40 | 449,550 | +0.02(+0.18%) |
May 02, 2003 | 13.15 | 13.46 | 13.14 | 13.38 | 230,175 | +0.25(+1.93%) |
May 01, 2003 | 13.20 | 13.22 | 13.00 | 13.13 | 391,725 | -0.04(-0.33%) |
Apr 30, 2003 | 13.31 | 13.31 | 13.07 | 13.17 | 308,925 | -0.02(-0.18%) |
Apr 29, 2003 | 13.16 | 13.24 | 13.12 | 13.19 | 410,850 | +0.00(+0.02%) |
Apr 28, 2003 | 13.23 | 13.24 | 13.13 | 13.19 | 362,250 | -0.04(-0.27%) |
Apr 25, 2003 | 13.30 | 13.31 | 13.19 | 13.23 | 702,675 | -0.10(-0.76%) |
Apr 24, 2003 | 13.17 | 13.36 | 13.14 | 13.33 | 834,750 | -0.07(-0.50%) |
Apr 23, 2003 | 13.32 | 13.47 | 13.15 | 13.39 | 586,800 | +0.16(+1.22%) |
Apr 22, 2003 | 13.16 | 13.33 | 13.06 | 13.23 | 754,425 | +0.07(+0.54%) |
Apr 21, 2003 | 12.87 | 13.26 | 12.84 | 13.16 | 1,045,575 | +0.24(+1.89%) |
Apr 17, 2003 | 12.82 | 13.00 | 12.79 | 12.92 | 1,609,200 | +0.35(+2.77%) |
Apr 16, 2003 | 12.72 | 12.73 | 12.49 | 12.57 | 456,300 | -0.09(-0.75%) |
Apr 15, 2003 | 12.57 | 12.72 | 12.44 | 12.66 | 614,700 | +0.12(+0.96%) |
Apr 14, 2003 | 12.13 | 12.58 | 11.97 | 12.54 | 803,925 | +0.38(+3.08%) |
Apr 11, 2003 | 11.88 | 12.36 | 11.85 | 12.17 | 2,203,425 | +0.52(+4.42%) |
Apr 10, 2003 | 11.75 | 11.81 | 11.44 | 11.65 | 640,350 | +0.03(+0.24%) |
Apr 09, 2003 | 11.58 | 11.71 | 11.41 | 11.62 | 1,019,475 | +0.05(+0.39%) |
Apr 08, 2003 | 11.77 | 11.79 | 11.36 | 11.58 | 1,063,575 | -0.14(-1.20%) |
Apr 07, 2003 | 12.05 | 12.16 | 11.67 | 11.72 | 1,871,550 | -0.29(-2.40%) |
Apr 04, 2003 | 12.54 | 12.60 | 11.98 | 12.01 | 1,475,325 | -0.55(-4.39%) |
Apr 03, 2003 | 12.69 | 12.72 | 12.35 | 12.56 | 882,675 | -0.12(-0.98%) |
Apr 02, 2003 | 12.84 | 12.94 | 12.44 | 12.68 | 1,833,750 | -0.15(-1.18%) |
Apr 01, 2003 | 12.66 | 12.85 | 12.66 | 12.84 | 1,001,025 | +0.11(+0.90%) |
Mar 31, 2003 | 12.70 | 12.78 | 12.58 | 12.72 | 687,602 | -0.07(-0.55%) |
Mar 28, 2003 | 12.31 | 12.79 | 12.30 | 12.79 | 896,247 | +0.49(+3.98%) |
Mar 27, 2003 | 12.35 | 12.38 | 12.18 | 12.30 | 482,512 | -0.07(-0.53%) |
Mar 26, 2003 | 12.48 | 12.58 | 12.34 | 12.37 | 717,639 | -0.11(-0.88%) |
Mar 25, 2003 | 12.39 | 12.49 | 12.37 | 12.48 | 600,201 | +0.11(+0.88%) |
Mar 24, 2003 | 12.75 | 12.75 | 12.31 | 12.37 | 1,267,278 | -0.46(-3.59%) |
Mar 21, 2003 | 12.78 | 12.89 | 12.71 | 12.83 | 708,995 | +0.10(+0.79%) |
Mar 20, 2003 | 12.51 | 12.76 | 12.49 | 12.73 | 511,060 | +0.17(+1.32%) |
Mar 19, 2003 | 12.44 | 12.58 | 12.42 | 12.56 | 712,325 | -0.01(-0.05%) |
Mar 18, 2003 | 12.56 | 12.58 | 12.43 | 12.57 | 1,207,802 | -0.01(-0.11%) |
Mar 17, 2003 | 12.20 | 12.66 | 12.20 | 12.58 | 615,210 | +0.33(+2.66%) |
Mar 14, 2003 | 12.21 | 12.46 | 12.14 | 12.26 | 1,156,074 | +0.06(+0.47%) |
Mar 13, 2003 | 11.92 | 12.20 | 11.90 | 12.20 | 895,725 | +0.32(+2.68%) |
Mar 12, 2003 | 11.85 | 11.92 | 11.78 | 11.88 | 658,791 | +0.00(+0.03%) |
Mar 11, 2003 | 12.00 | 12.02 | 11.77 | 11.88 | 689,400 | -0.14(-1.18%) |
Mar 10, 2003 | 12.15 | 12.22 | 12.00 | 12.02 | 666,450 | -0.18(-1.47%) |
Mar 07, 2003 | 11.91 | 12.21 | 11.91 | 12.20 | 653,850 | +0.15(+1.28%) |
Mar 06, 2003 | 12.05 | 12.11 | 11.97 | 12.05 | 651,150 | +0.01(+0.10%) |
Mar 05, 2003 | 11.88 | 12.13 | 11.88 | 12.03 | 699,075 | +0.11(+0.93%) |
Mar 04, 2003 | 12.20 | 12.23 | 11.74 | 11.92 | 1,424,700 | -0.33(-2.72%) |
Mar 03, 2003 | 12.47 | 12.67 | 12.23 | 12.26 | 1,216,575 | -0.20(-1.63%) |
Feb 28, 2003 | 12.29 | 12.52 | 12.27 | 12.46 | 568,350 | +0.17(+1.37%) |
Feb 27, 2003 | 12.25 | 12.37 | 12.21 | 12.29 | 726,975 | +0.06(+0.47%) |
Feb 26, 2003 | 12.25 | 12.33 | 12.11 | 12.24 | 914,625 | -0.01(-0.11%) |
Feb 25, 2003 | 11.99 | 12.27 | 11.80 | 12.25 | 737,550 | +0.27(+2.26%) |
Feb 24, 2003 | 12.00 | 12.08 | 11.87 | 11.98 | 701,325 | -0.11(-0.91%) |
Feb 21, 2003 | 11.78 | 12.11 | 11.74 | 12.09 | 655,875 | +0.28(+2.34%) |
Feb 20, 2003 | 11.81 | 11.84 | 11.70 | 11.81 | 532,125 | -0.03(-0.27%) |
Feb 19, 2003 | 11.80 | 12.00 | 11.80 | 11.84 | 983,250 | -0.01(-0.05%) |
Feb 18, 2003 | 11.67 | 11.88 | 11.62 | 11.85 | 544,050 | +0.16(+1.34%) |
Feb 14, 2003 | 11.42 | 11.71 | 11.36 | 11.69 | 587,475 | +0.17(+1.46%) |
Feb 13, 2003 | 11.44 | 11.57 | 11.34 | 11.53 | 726,075 | +0.10(+0.86%) |
Feb 12, 2003 | 11.00 | 11.52 | 10.91 | 11.43 | 1,073,700 | +0.22(+1.92%) |
Feb 11, 2003 | 11.02 | 11.25 | 10.98 | 11.21 | 687,825 | +0.27(+2.46%) |
Feb 10, 2003 | 10.96 | 11.07 | 10.82 | 10.94 | 465,975 | -0.01(-0.07%) |
Feb 07, 2003 | 11.32 | 11.32 | 10.87 | 10.95 | 774,675 | -0.33(-2.96%) |
Feb 06, 2003 | 11.26 | 11.30 | 11.14 | 11.28 | 393,525 | -0.02(-0.18%) |
Feb 05, 2003 | 11.28 | 11.38 | 10.96 | 11.30 | 641,025 | -0.02(-0.21%) |
Feb 04, 2003 | 11.21 | 11.36 | 11.16 | 11.33 | 604,350 | +0.03(+0.26%) |
Feb 03, 2003 | 11.12 | 11.33 | 11.03 | 11.30 | 822,600 | +0.26(+2.40%) |
Jan 31, 2003 | 10.73 | 11.06 | 10.67 | 11.03 | 796,050 | +0.32(+2.95%) |
Jan 30, 2003 | 10.78 | 10.86 | 10.64 | 10.72 | 801,616 | -0.07(-0.60%) |
Jan 29, 2003 | 10.79 | 10.89 | 10.63 | 10.78 | 670,950 | -0.08(-0.73%) |
Jan 28, 2003 | 10.81 | 10.93 | 10.68 | 10.86 | 493,650 | +0.10(+0.95%) |
Jan 27, 2003 | 10.92 | 11.01 | 10.74 | 10.76 | 469,575 | -0.37(-3.34%) |
Jan 24, 2003 | 11.26 | 11.29 | 10.88 | 11.13 | 942,975 | -0.17(-1.50%) |
Jan 23, 2003 | 11.17 | 11.35 | 10.98 | 11.30 | 621,000 | +0.20(+1.80%) |
Jan 22, 2003 | 11.22 | 11.32 | 11.10 | 11.10 | 601,650 | -0.17(-1.49%) |
Jan 21, 2003 | 11.49 | 11.52 | 11.11 | 11.27 | 829,350 | -0.13(-1.13%) |
Jan 17, 2003 | 11.33 | 11.42 | 11.26 | 11.40 | 647,100 | -0.05(-0.42%) |
Jan 16, 2003 | 11.56 | 11.65 | 11.33 | 11.45 | 767,700 | -0.06(-0.51%) |
Jan 15, 2003 | 11.39 | 11.55 | 11.16 | 11.50 | 805,500 | +0.13(+1.15%) |
Jan 14, 2003 | 11.42 | 11.43 | 11.16 | 11.37 | 946,125 | -0.09(-0.81%) |
Jan 13, 2003 | 11.62 | 11.64 | 11.33 | 11.47 | 1,118,250 | -0.13(-1.11%) |
Jan 10, 2003 | 11.53 | 11.65 | 11.35 | 11.60 | 823,725 | +0.04(+0.38%) |
Jan 09, 2003 | 11.35 | 11.63 | 11.31 | 11.55 | 894,825 | +0.23(+2.02%) |
Jan 08, 2003 | 11.69 | 11.71 | 11.26 | 11.32 | 1,424,700 | -0.40(-3.42%) |
Jan 07, 2003 | 11.88 | 12.02 | 11.67 | 11.72 | 986,625 | -0.17(-1.43%) |
Jan 06, 2003 | 11.79 | 12.05 | 11.60 | 11.89 | 937,575 | +0.14(+1.19%) |
Jan 03, 2003 | 11.75 | 11.91 | 11.63 | 11.75 | 925,650 | +0.16(+1.35%) |