Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.75 | 22.13 | 21.56 | 21.92 | 1,992,849 | +0.13(+0.62%) |
Sep 29, 2003 | 21.82 | 22.05 | 21.55 | 21.79 | 1,688,652 | +0.33(+1.53%) |
Sep 26, 2003 | 22.09 | 22.20 | 21.40 | 21.46 | 1,805,221 | -0.74(-3.34%) |
Sep 25, 2003 | 22.72 | 22.76 | 22.19 | 22.20 | 3,067,165 | -0.10(-0.45%) |
Sep 24, 2003 | 23.97 | 23.97 | 22.26 | 22.30 | 3,137,273 | -1.65(-6.89%) |
Sep 23, 2003 | 23.98 | 23.98 | 23.82 | 23.95 | 1,981,798 | +0.18(+0.74%) |
Sep 22, 2003 | 24.67 | 24.67 | 23.77 | 23.77 | 1,910,027 | -0.89(-3.62%) |
Sep 19, 2003 | 24.35 | 25.24 | 24.28 | 24.67 | 3,544,613 | -0.12(-0.48%) |
Sep 18, 2003 | 24.41 | 24.81 | 24.23 | 24.78 | 2,425,855 | +0.21(+0.86%) |
Sep 17, 2003 | 24.41 | 24.66 | 24.24 | 24.57 | 1,525,383 | +0.00(+0.00%) |
Sep 16, 2003 | 23.77 | 24.65 | 23.85 | 24.57 | 1,558,774 | +0.80(+3.36%) |
Sep 15, 2003 | 23.65 | 23.98 | 23.41 | 23.77 | 937,070 | +0.13(+0.53%) |
Sep 12, 2003 | 23.69 | 23.75 | 23.31 | 23.65 | 1,053,521 | -0.08(-0.35%) |
Sep 11, 2003 | 23.23 | 23.88 | 23.17 | 23.73 | 1,003,495 | +0.53(+2.29%) |
Sep 10, 2003 | 24.13 | 24.14 | 23.14 | 23.20 | 1,250,061 | -0.95(-3.94%) |
Sep 09, 2003 | 24.47 | 24.47 | 23.98 | 24.15 | 974,738 | -0.32(-1.31%) |
Sep 08, 2003 | 24.28 | 24.73 | 24.19 | 24.47 | 1,527,760 | +0.30(+1.25%) |
Sep 05, 2003 | 23.90 | 24.89 | 23.90 | 24.17 | 1,812,945 | -0.14(-0.59%) |
Sep 04, 2003 | 24.07 | 24.48 | 23.93 | 24.31 | 1,734,281 | +0.34(+1.40%) |
Sep 03, 2003 | 24.18 | 24.78 | 23.93 | 23.98 | 2,096,110 | -0.01(-0.04%) |
Sep 02, 2003 | 23.71 | 23.98 | 23.36 | 23.98 | 978,660 | +0.29(+1.24%) |
Aug 29, 2003 | 23.15 | 23.69 | 23.06 | 23.69 | 1,268,479 | +0.54(+2.33%) |
Aug 28, 2003 | 23.02 | 23.21 | 22.79 | 23.15 | 1,113,053 | +0.13(+0.55%) |
Aug 27, 2003 | 22.72 | 23.08 | 22.72 | 23.02 | 1,035,221 | +0.29(+1.26%) |
Aug 26, 2003 | 22.43 | 22.81 | 22.18 | 22.74 | 1,488,785 | +0.03(+0.11%) |
Aug 25, 2003 | 23.08 | 23.13 | 22.45 | 22.71 | 1,467,752 | -0.36(-1.57%) |
Aug 22, 2003 | 23.69 | 23.73 | 22.87 | 23.08 | 1,951,735 | -0.24(-1.05%) |
Aug 21, 2003 | 23.10 | 23.45 | 22.92 | 23.32 | 1,574,697 | +0.26(+1.13%) |
Aug 20, 2003 | 22.89 | 23.13 | 22.66 | 23.06 | 1,948,883 | +0.17(+0.74%) |
Aug 19, 2003 | 21.91 | 23.13 | 21.91 | 22.89 | 3,980,827 | +0.98(+4.49%) |
Aug 18, 2003 | 20.95 | 21.91 | 20.91 | 21.91 | 2,039,548 | +1.00(+4.79%) |
Aug 15, 2003 | 20.79 | 21.08 | 20.73 | 20.90 | 1,228,434 | -0.10(-0.48%) |
Aug 14, 2003 | 20.66 | 21.01 | 20.31 | 21.01 | 1,937,595 | +0.46(+2.25%) |
Aug 13, 2003 | 20.19 | 20.76 | 20.09 | 20.54 | 2,010,436 | +0.37(+1.84%) |
Aug 12, 2003 | 19.40 | 20.20 | 19.24 | 20.17 | 2,006,395 | +0.85(+4.40%) |
Aug 11, 2003 | 19.05 | 19.34 | 19.05 | 19.32 | 1,034,152 | +0.30(+1.59%) |
Aug 08, 2003 | 19.06 | 19.24 | 18.77 | 19.02 | 1,960,647 | +0.06(+0.31%) |
Aug 07, 2003 | 18.81 | 19.10 | 18.74 | 18.96 | 1,275,727 | +0.19(+1.03%) |
Aug 06, 2003 | 19.06 | 19.06 | 18.68 | 18.77 | 2,249,872 | -0.29(-1.55%) |
Aug 05, 2003 | 19.40 | 19.53 | 19.03 | 19.06 | 1,888,994 | -0.42(-2.16%) |
Aug 04, 2003 | 19.39 | 19.67 | 19.14 | 19.48 | 1,401,090 | +0.13(+0.65%) |
Aug 01, 2003 | 19.69 | 19.76 | 19.10 | 19.36 | 2,106,923 | -0.04(-0.22%) |
Jul 31, 2003 | 19.38 | 19.89 | 19.36 | 19.40 | 1,663,817 | +0.24(+1.23%) |
Jul 30, 2003 | 19.05 | 19.37 | 18.97 | 19.16 | 1,636,368 | +0.17(+0.89%) |
Jul 29, 2003 | 19.55 | 19.64 | 18.93 | 18.99 | 1,957,557 | -0.56(-2.84%) |
Jul 28, 2003 | 19.41 | 19.72 | 18.60 | 19.55 | 2,650,201 | +0.13(+0.69%) |
Jul 25, 2003 | 19.27 | 19.52 | 18.72 | 19.41 | 2,824,283 | +0.03(+0.13%) |
Jul 24, 2003 | 20.10 | 20.39 | 19.30 | 19.39 | 2,314,395 | -0.72(-3.56%) |
Jul 23, 2003 | 19.99 | 20.16 | 19.43 | 20.10 | 1,002,544 | +0.24(+1.23%) |
Jul 22, 2003 | 20.00 | 20.05 | 19.68 | 19.86 | 1,694,237 | +0.08(+0.38%) |
Jul 21, 2003 | 20.14 | 20.16 | 19.52 | 19.79 | 1,256,477 | -0.49(-2.41%) |
Jul 18, 2003 | 20.16 | 20.42 | 19.76 | 20.27 | 1,397,644 | +0.29(+1.43%) |
Jul 17, 2003 | 20.62 | 20.67 | 19.96 | 19.99 | 2,034,082 | -0.97(-4.62%) |
Jul 16, 2003 | 21.44 | 21.44 | 20.66 | 20.95 | 1,592,639 | -0.17(-0.80%) |
Jul 15, 2003 | 21.33 | 21.46 | 20.87 | 21.12 | 2,501,786 | +0.11(+0.52%) |
Jul 14, 2003 | 20.95 | 21.42 | 20.86 | 21.01 | 2,000,098 | +0.35(+1.71%) |
Jul 11, 2003 | 21.00 | 21.12 | 20.64 | 20.66 | 1,771,712 | +0.00(+0.00%) |
Jul 10, 2003 | 20.91 | 21.08 | 20.33 | 20.66 | 2,149,939 | -0.59(-2.77%) |
Jul 09, 2003 | 21.21 | 21.56 | 20.87 | 21.25 | 2,957,369 | -0.04(-0.20%) |
Jul 08, 2003 | 19.62 | 21.33 | 19.62 | 21.29 | 4,260,784 | +1.46(+7.34%) |
Jul 07, 2003 | 19.02 | 20.00 | 18.91 | 19.84 | 1,860,238 | +1.05(+5.60%) |
Jul 03, 2003 | 18.77 | 19.02 | 18.58 | 18.78 | 652,955 | -0.26(-1.37%) |
Jul 02, 2003 | 18.74 | 19.10 | 18.64 | 19.04 | 1,383,028 | +0.29(+1.57%) |
Jul 01, 2003 | 18.60 | 18.81 | 17.84 | 18.75 | 1,516,709 | +0.15(+0.81%) |
Jun 30, 2003 | 18.78 | 18.99 | 18.44 | 18.60 | 1,068,018 | +0.01(+0.05%) |
Jun 27, 2003 | 19.00 | 19.05 | 18.51 | 18.59 | 1,325,278 | -0.41(-2.17%) |
Jun 26, 2003 | 19.36 | 19.48 | 18.99 | 19.00 | 2,291,699 | +0.03(+0.13%) |
Jun 25, 2003 | 18.51 | 19.31 | 18.51 | 18.98 | 1,955,537 | +0.48(+2.59%) |
Jun 24, 2003 | 18.52 | 19.36 | 18.40 | 18.50 | 2,432,153 | -0.64(-3.34%) |
Jun 23, 2003 | 19.73 | 19.73 | 18.75 | 19.14 | 2,517,352 | -0.60(-3.03%) |
Jun 20, 2003 | 20.07 | 20.11 | 19.56 | 19.73 | 1,997,008 | -0.14(-0.72%) |
Jun 19, 2003 | 20.53 | 21.54 | 19.69 | 19.88 | 4,537,888 | -0.50(-2.44%) |
Jun 18, 2003 | 20.13 | 20.51 | 19.86 | 20.37 | 3,102,932 | +0.24(+1.21%) |
Jun 17, 2003 | 19.56 | 20.16 | 17.19 | 20.13 | 3,385,978 | +0.57(+2.93%) |
Jun 16, 2003 | 18.85 | 19.61 | 18.80 | 19.56 | 2,041,687 | +0.80(+4.26%) |
Jun 13, 2003 | 19.23 | 19.31 | 18.69 | 18.76 | 2,034,557 | -0.37(-1.94%) |
Jun 12, 2003 | 19.15 | 19.15 | 18.85 | 19.13 | 1,688,295 | +0.27(+1.43%) |
Jun 11, 2003 | 18.23 | 18.97 | 17.18 | 18.86 | 3,091,525 | +0.63(+3.46%) |
Jun 10, 2003 | 18.09 | 18.30 | 17.98 | 18.23 | 1,877,824 | +0.27(+1.50%) |
Jun 09, 2003 | 18.26 | 18.39 | 17.77 | 17.96 | 1,742,124 | -0.42(-2.29%) |
Jun 06, 2003 | 18.94 | 19.27 | 18.18 | 18.38 | 2,974,242 | -0.29(-1.58%) |
Jun 05, 2003 | 18.26 | 18.71 | 18.14 | 18.67 | 2,015,070 | -0.01(-0.04%) |
Jun 04, 2003 | 17.66 | 18.85 | 17.62 | 18.68 | 3,152,602 | +1.09(+6.17%) |
Jun 03, 2003 | 17.63 | 17.79 | 17.38 | 17.60 | 1,590,025 | +0.03(+0.14%) |
Jun 02, 2003 | 17.88 | 18.30 | 17.57 | 17.57 | 1,955,537 | -0.09(-0.52%) |
May 30, 2003 | 17.57 | 17.75 | 17.33 | 17.66 | 2,348,618 | +0.19(+1.06%) |
May 29, 2003 | 17.42 | 17.67 | 17.34 | 17.48 | 1,519,680 | +0.14(+0.83%) |
May 28, 2003 | 17.50 | 17.67 | 15.85 | 17.34 | 1,859,169 | -0.16(-0.91%) |
May 27, 2003 | 16.49 | 17.50 | 16.40 | 17.50 | 1,573,271 | +1.00(+6.07%) |
May 23, 2003 | 16.75 | 16.81 | 16.48 | 16.49 | 1,476,783 | -0.29(-1.75%) |
May 22, 2003 | 16.58 | 17.00 | 16.44 | 16.79 | 1,250,180 | +0.21(+1.27%) |
May 21, 2003 | 16.51 | 16.65 | 16.23 | 16.58 | 1,743,193 | +0.04(+0.25%) |
May 20, 2003 | 16.75 | 16.82 | 16.34 | 16.54 | 1,035,697 | +0.03(+0.20%) |
May 19, 2003 | 17.29 | 17.29 | 16.43 | 16.50 | 2,230,503 | -1.01(-5.77%) |
May 16, 2003 | 17.10 | 17.51 | 16.78 | 17.51 | 2,581,281 | +0.41(+2.41%) |
May 15, 2003 | 17.42 | 17.57 | 16.84 | 17.10 | 2,059,155 | -0.07(-0.39%) |
May 14, 2003 | 17.66 | 17.66 | 17.08 | 17.17 | 2,020,655 | -0.28(-1.59%) |
May 13, 2003 | 17.93 | 17.93 | 17.03 | 17.45 | 2,617,405 | -0.48(-2.68%) |
May 12, 2003 | 17.56 | 17.93 | 17.42 | 17.93 | 2,412,309 | +0.38(+2.16%) |
May 09, 2003 | 17.98 | 18.09 | 17.34 | 17.55 | 2,812,281 | -0.18(-1.00%) |
May 08, 2003 | 17.25 | 17.80 | 17.17 | 17.72 | 3,119,568 | +0.12(+0.67%) |
May 07, 2003 | 17.01 | 17.67 | 16.92 | 17.61 | 4,236,781 | +0.60(+3.51%) |
May 06, 2003 | 16.64 | 17.13 | 16.58 | 17.01 | 3,402,614 | +0.46(+2.80%) |
May 05, 2003 | 16.07 | 17.00 | 16.03 | 16.55 | 3,106,022 | +0.56(+3.53%) |
May 02, 2003 | 15.44 | 16.05 | 15.44 | 15.98 | 1,607,612 | +0.41(+2.65%) |
May 01, 2003 | 15.74 | 15.75 | 15.31 | 15.57 | 1,334,309 | -0.17(-1.07%) |
Apr 30, 2003 | 15.82 | 15.86 | 15.61 | 15.74 | 1,668,926 | -0.21(-1.32%) |
Apr 29, 2003 | 15.99 | 16.25 | 15.63 | 15.95 | 1,887,568 | -0.05(-0.32%) |
Apr 28, 2003 | 15.57 | 16.11 | 15.57 | 16.00 | 1,209,303 | +0.47(+3.03%) |
Apr 25, 2003 | 16.13 | 16.13 | 15.45 | 15.53 | 1,383,147 | -0.71(-4.35%) |
Apr 24, 2003 | 16.07 | 16.40 | 15.99 | 16.23 | 1,344,410 | -0.04(-0.26%) |
Apr 23, 2003 | 16.24 | 16.37 | 16.07 | 16.28 | 1,450,760 | -0.08(-0.51%) |
Apr 22, 2003 | 16.27 | 16.43 | 16.07 | 16.36 | 1,493,300 | -0.08(-0.46%) |
Apr 21, 2003 | 15.94 | 16.44 | 15.82 | 16.44 | 2,318,911 | +0.50(+3.11%) |
Apr 17, 2003 | 15.23 | 15.99 | 15.16 | 15.94 | 2,139,007 | +0.81(+5.34%) |
Apr 16, 2003 | 15.22 | 15.55 | 15.12 | 15.13 | 1,973,956 | +0.04(+0.28%) |
Apr 15, 2003 | 15.11 | 15.12 | 14.73 | 15.09 | 2,421,696 | -0.02(-0.11%) |
Apr 14, 2003 | 14.93 | 15.18 | 14.81 | 15.11 | 1,247,209 | +0.17(+1.13%) |
Apr 11, 2003 | 15.15 | 15.40 | 14.80 | 14.94 | 1,752,818 | +0.06(+0.40%) |
Apr 10, 2003 | 14.99 | 15.13 | 14.84 | 14.88 | 2,260,923 | -0.10(-0.67%) |
Apr 09, 2003 | 15.48 | 15.78 | 14.98 | 14.98 | 2,469,821 | -0.52(-3.37%) |
Apr 08, 2003 | 15.89 | 15.91 | 15.40 | 15.50 | 2,486,219 | -0.39(-2.44%) |
Apr 07, 2003 | 16.62 | 16.83 | 15.89 | 15.89 | 3,778,227 | +0.15(+0.96%) |
Apr 04, 2003 | 15.91 | 16.07 | 15.51 | 15.74 | 1,610,582 | -0.17(-1.06%) |
Apr 03, 2003 | 15.56 | 16.19 | 15.47 | 15.91 | 2,534,463 | +0.35(+2.22%) |
Apr 02, 2003 | 15.36 | 15.75 | 15.28 | 15.56 | 2,314,277 | +0.66(+4.46%) |
Apr 01, 2003 | 14.75 | 15.00 | 14.65 | 14.90 | 1,598,462 | +0.17(+1.14%) |
Mar 31, 2003 | 14.56 | 15.15 | 14.56 | 14.73 | 2,239,772 | -0.61(-3.95%) |
Mar 28, 2003 | 15.30 | 15.50 | 15.19 | 15.33 | 1,288,680 | -0.05(-0.33%) |
Mar 27, 2003 | 15.22 | 15.52 | 15.11 | 15.38 | 1,447,195 | -0.02(-0.11%) |
Mar 26, 2003 | 15.43 | 15.57 | 15.20 | 15.40 | 1,731,073 | -0.03(-0.16%) |
Mar 25, 2003 | 15.20 | 15.57 | 15.07 | 15.43 | 1,770,761 | +0.33(+2.17%) |
Mar 24, 2003 | 15.06 | 15.31 | 14.99 | 15.10 | 1,414,161 | -0.50(-3.18%) |
Mar 21, 2003 | 15.75 | 15.78 | 15.00 | 15.59 | 2,864,684 | +0.04(+0.27%) |
Mar 20, 2003 | 15.23 | 15.84 | 14.81 | 15.55 | 4,495,348 | +1.02(+7.01%) |
Mar 19, 2003 | 15.32 | 15.65 | 14.21 | 14.53 | 4,131,262 | -1.09(-6.95%) |
Mar 18, 2003 | 15.36 | 15.70 | 15.15 | 15.62 | 2,243,574 | +0.16(+1.03%) |
Mar 17, 2003 | 14.18 | 15.61 | 14.05 | 15.46 | 4,097,040 | +1.17(+8.19%) |
Mar 14, 2003 | 14.31 | 14.73 | 14.10 | 14.29 | 1,952,923 | +0.17(+1.19%) |
Mar 13, 2003 | 13.59 | 14.22 | 13.54 | 14.12 | 1,621,633 | +0.87(+6.54%) |
Mar 12, 2003 | 13.00 | 13.25 | 12.86 | 13.25 | 1,574,697 | +0.25(+1.94%) |
Mar 11, 2003 | 13.09 | 13.25 | 12.97 | 13.00 | 1,292,839 | -0.03(-0.26%) |
Mar 10, 2003 | 13.36 | 13.38 | 13.00 | 13.04 | 1,252,319 | -0.40(-2.95%) |
Mar 07, 2003 | 13.34 | 13.55 | 13.26 | 13.43 | 1,890,420 | -0.24(-1.72%) |
Mar 06, 2003 | 13.72 | 13.81 | 13.40 | 13.67 | 1,248,041 | -0.05(-0.37%) |
Mar 05, 2003 | 13.51 | 13.79 | 13.40 | 13.72 | 1,224,632 | +0.25(+1.88%) |
Mar 04, 2003 | 13.65 | 13.78 | 13.45 | 13.46 | 1,346,430 | -0.13(-0.93%) |
Mar 03, 2003 | 14.05 | 14.18 | 13.58 | 13.59 | 2,432,034 | -0.39(-2.77%) |
Feb 28, 2003 | 13.38 | 14.00 | 13.30 | 13.98 | 1,807,954 | +0.77(+5.80%) |
Feb 27, 2003 | 13.10 | 13.38 | 12.92 | 13.21 | 970,342 | +0.23(+1.75%) |
Feb 26, 2003 | 13.30 | 13.42 | 12.94 | 12.99 | 1,319,694 | -0.31(-2.34%) |
Feb 25, 2003 | 13.36 | 13.38 | 12.80 | 13.30 | 2,283,263 | -0.06(-0.44%) |
Feb 24, 2003 | 13.51 | 13.76 | 13.30 | 13.36 | 1,265,746 | -0.24(-1.73%) |
Feb 21, 2003 | 13.72 | 13.74 | 13.25 | 13.59 | 1,820,906 | -0.02(-0.12%) |
Feb 20, 2003 | 13.38 | 13.72 | 13.35 | 13.61 | 1,520,155 | +0.45(+3.39%) |
Feb 19, 2003 | 13.42 | 13.43 | 13.05 | 13.16 | 1,369,601 | -0.36(-2.68%) |
Feb 18, 2003 | 13.17 | 13.68 | 13.10 | 13.52 | 1,793,814 | +0.55(+4.22%) |
Feb 14, 2003 | 12.54 | 12.98 | 12.37 | 12.98 | 1,263,013 | +0.58(+4.68%) |
Feb 13, 2003 | 12.46 | 12.60 | 12.23 | 12.40 | 1,475,357 | -0.14(-1.14%) |
Feb 12, 2003 | 12.50 | 12.71 | 12.41 | 12.54 | 1,198,015 | +0.04(+0.34%) |
Feb 11, 2003 | 12.62 | 13.00 | 12.35 | 12.50 | 1,056,016 | -0.08(-0.67%) |
Feb 10, 2003 | 12.30 | 12.75 | 12.21 | 12.58 | 1,331,339 | +0.21(+1.70%) |
Feb 07, 2003 | 12.71 | 12.79 | 12.35 | 12.37 | 1,322,545 | -0.06(-0.47%) |
Feb 06, 2003 | 12.83 | 12.84 | 12.33 | 12.43 | 1,860,238 | -0.49(-3.78%) |
Feb 05, 2003 | 12.87 | 13.28 | 12.77 | 12.92 | 2,493,111 | +0.38(+3.02%) |
Feb 04, 2003 | 12.87 | 12.87 | 12.29 | 12.54 | 3,591,430 | -0.32(-2.49%) |
Feb 03, 2003 | 13.22 | 13.28 | 12.78 | 12.86 | 1,515,639 | -0.28(-2.11%) |
Jan 31, 2003 | 12.97 | 13.21 | 12.56 | 13.14 | 2,565,002 | +0.18(+1.36%) |
Jan 30, 2003 | 13.42 | 13.52 | 12.89 | 12.96 | 1,317,436 | -0.42(-3.14%) |
Jan 29, 2003 | 13.74 | 13.74 | 12.96 | 13.38 | 2,977,213 | -0.36(-2.63%) |
Jan 28, 2003 | 13.68 | 13.84 | 13.43 | 13.74 | 1,466,445 | +0.32(+2.38%) |
Jan 27, 2003 | 13.97 | 14.03 | 13.34 | 13.42 | 2,428,113 | -0.54(-3.86%) |
Jan 24, 2003 | 14.43 | 14.57 | 13.82 | 13.96 | 1,855,247 | -0.46(-3.21%) |
Jan 23, 2003 | 14.59 | 14.69 | 13.86 | 14.42 | 2,778,891 | +0.13(+0.94%) |
Jan 22, 2003 | 14.15 | 14.47 | 14.01 | 14.29 | 1,869,863 | +0.14(+1.01%) |
Jan 21, 2003 | 14.69 | 14.77 | 14.14 | 14.15 | 1,764,582 | -0.54(-3.67%) |
Jan 17, 2003 | 14.97 | 14.97 | 14.54 | 14.69 | 2,887,617 | -0.28(-1.86%) |
Jan 16, 2003 | 15.52 | 15.81 | 14.90 | 14.96 | 1,965,162 | -0.55(-3.53%) |
Jan 15, 2003 | 15.91 | 16.08 | 15.23 | 15.51 | 2,561,199 | -0.48(-3.00%) |
Jan 14, 2003 | 15.82 | 16.29 | 15.79 | 15.99 | 1,604,997 | +0.10(+0.64%) |
Jan 13, 2003 | 16.77 | 16.77 | 15.88 | 15.89 | 3,103,764 | -0.88(-5.22%) |
Jan 10, 2003 | 16.45 | 17.17 | 16.43 | 16.76 | 2,089,218 | -0.11(-0.65%) |
Jan 09, 2003 | 16.14 | 17.04 | 16.14 | 16.87 | 1,542,851 | +0.74(+4.59%) |
Jan 08, 2003 | 16.62 | 16.69 | 16.07 | 16.13 | 1,496,389 | -0.73(-4.34%) |
Jan 07, 2003 | 16.82 | 17.24 | 16.70 | 16.86 | 2,421,815 | +0.12(+0.70%) |
Jan 06, 2003 | 16.18 | 16.81 | 15.92 | 16.75 | 2,244,287 | +0.82(+5.12%) |
Jan 03, 2003 | 15.81 | 16.21 | 15.59 | 15.93 | 949,785 | +0.02(+0.11%) |
Jan 02, 2003 | 15.21 | 15.96 | 15.05 | 15.91 | 2,238,584 | +0.83(+5.52%) |
Dec 31, 2002 | 14.79 | 15.19 | 14.64 | 15.08 | 1,257,903 | +0.29(+1.99%) |
Dec 30, 2002 | 14.86 | 15.02 | 14.69 | 14.79 | 1,244,357 | -0.03(-0.23%) |
Dec 27, 2002 | 15.19 | 15.30 | 14.64 | 14.82 | 1,131,234 | -0.36(-2.38%) |
Dec 26, 2002 | 15.44 | 15.77 | 15.05 | 15.18 | 1,053,877 | -0.26(-1.69%) |
Dec 24, 2002 | 15.40 | 15.66 | 15.19 | 15.44 | 568,587 | -0.13(-0.81%) |
Dec 23, 2002 | 15.40 | 15.71 | 15.32 | 15.57 | 1,783,119 | -0.13(-0.80%) |
Dec 20, 2002 | 15.37 | 15.87 | 15.15 | 15.70 | 3,090,218 | +0.34(+2.19%) |
Dec 19, 2002 | 15.38 | 15.86 | 14.56 | 15.36 | 5,975,102 | -0.03(-0.16%) |
Dec 18, 2002 | 16.50 | 16.50 | 15.23 | 15.38 | 3,294,600 | -1.11(-6.73%) |
Dec 17, 2002 | 15.96 | 16.68 | 15.86 | 16.49 | 2,377,255 | +0.55(+3.43%) |
Dec 16, 2002 | 15.47 | 15.97 | 15.40 | 15.95 | 1,674,511 | +0.55(+3.55%) |
Dec 13, 2002 | 15.98 | 15.98 | 15.26 | 15.40 | 1,675,343 | -0.57(-3.58%) |
Dec 12, 2002 | 16.37 | 16.79 | 15.83 | 15.97 | 1,996,057 | -0.21(-1.30%) |
Dec 11, 2002 | 16.31 | 16.77 | 15.71 | 16.18 | 1,832,789 | -0.12(-0.72%) |
Dec 10, 2002 | 15.62 | 16.36 | 15.59 | 16.30 | 2,241,792 | +0.69(+4.42%) |
Dec 09, 2002 | 16.16 | 16.21 | 15.37 | 15.61 | 1,968,252 | -0.77(-4.73%) |
Dec 06, 2002 | 16.50 | 16.68 | 15.95 | 16.39 | 1,535,484 | -0.11(-0.66%) |
Dec 05, 2002 | 16.96 | 17.13 | 16.16 | 16.49 | 2,113,578 | +0.01(+0.05%) |
Dec 04, 2002 | 16.62 | 16.91 | 15.93 | 16.49 | 3,886,953 | -0.81(-4.67%) |
Dec 03, 2002 | 17.80 | 17.80 | 17.18 | 17.29 | 2,010,317 | -0.69(-3.84%) |
Dec 02, 2002 | 18.60 | 19.09 | 17.81 | 17.98 | 2,511,173 | -0.07(-0.37%) |
Nov 29, 2002 | 18.72 | 18.79 | 18.05 | 18.05 | 912,948 | -0.21(-1.15%) |
Nov 27, 2002 | 18.10 | 18.50 | 18.05 | 18.26 | 2,261,398 | +0.48(+2.70%) |
Nov 26, 2002 | 19.19 | 19.19 | 17.71 | 17.78 | 3,128,123 | -1.40(-7.28%) |
Nov 25, 2002 | 18.49 | 19.90 | 18.46 | 19.18 | 5,447,867 | +0.70(+3.78%) |
Nov 22, 2002 | 17.60 | 18.68 | 17.04 | 18.48 | 6,022,158 | +0.89(+5.07%) |
Nov 21, 2002 | 15.57 | 17.64 | 15.57 | 17.59 | 6,969,804 | +2.37(+15.60%) |
Nov 20, 2002 | 14.18 | 15.22 | 13.89 | 15.22 | 1,795,596 | +1.04(+7.30%) |
Nov 19, 2002 | 14.18 | 14.52 | 13.96 | 14.18 | 1,997,840 | +0.09(+0.66%) |
Nov 18, 2002 | 14.60 | 14.78 | 13.97 | 14.09 | 2,408,388 | -0.23(-1.59%) |
Nov 15, 2002 | 13.93 | 14.39 | 13.72 | 14.31 | 1,146,087 | +0.01(+0.06%) |
Nov 14, 2002 | 13.97 | 14.32 | 13.73 | 14.31 | 1,655,024 | +0.84(+6.25%) |
Nov 13, 2002 | 12.98 | 13.54 | 12.75 | 13.46 | 1,635,536 | +0.50(+3.83%) |
Nov 12, 2002 | 12.90 | 13.29 | 12.90 | 12.97 | 2,156,118 | +0.35(+2.80%) |
Nov 11, 2002 | 13.30 | 13.30 | 12.33 | 12.62 | 1,969,203 | -0.78(-5.84%) |
Nov 08, 2002 | 13.72 | 14.21 | 13.24 | 13.40 | 3,095,684 | -0.20(-1.49%) |
Nov 07, 2002 | 15.20 | 15.20 | 13.38 | 13.60 | 4,271,597 | -1.60(-10.52%) |
Nov 06, 2002 | 14.98 | 15.36 | 14.81 | 15.20 | 2,865,516 | +0.58(+3.97%) |
Nov 05, 2002 | 14.77 | 14.89 | 14.40 | 14.62 | 2,460,077 | -0.33(-2.20%) |
Nov 04, 2002 | 15.19 | 15.32 | 14.01 | 14.95 | 4,649,586 | +1.06(+7.64%) |
Nov 01, 2002 | 12.93 | 13.93 | 12.62 | 13.89 | 2,535,057 | +0.93(+7.14%) |
Oct 31, 2002 | 13.03 | 13.12 | 12.56 | 12.96 | 1,712,892 | -0.08(-0.65%) |
Oct 30, 2002 | 12.88 | 13.04 | 12.46 | 13.04 | 2,175,724 | +0.35(+2.72%) |
Oct 29, 2002 | 13.22 | 13.38 | 12.23 | 12.70 | 2,129,619 | -0.61(-4.55%) |
Oct 28, 2002 | 13.97 | 14.31 | 13.13 | 13.30 | 2,729,577 | +0.13(+1.02%) |
Oct 25, 2002 | 12.50 | 13.25 | 12.20 | 13.17 | 1,994,869 | +0.63(+5.03%) |
Oct 24, 2002 | 12.58 | 13.04 | 12.40 | 12.54 | 3,672,946 | +0.13(+1.02%) |
Oct 23, 2002 | 11.74 | 12.46 | 11.63 | 12.41 | 1,901,709 | +0.58(+4.91%) |
Oct 22, 2002 | 11.91 | 12.62 | 11.61 | 11.83 | 2,270,311 | -0.42(-3.43%) |
Oct 21, 2002 | 11.18 | 12.29 | 10.97 | 12.25 | 1,811,757 | +1.07(+9.56%) |
Oct 18, 2002 | 11.70 | 11.85 | 11.06 | 11.18 | 2,893,083 | -0.45(-3.91%) |
Oct 17, 2002 | 11.53 | 11.99 | 11.42 | 11.64 | 2,325,803 | +0.74(+6.80%) |
Oct 16, 2002 | 11.63 | 11.68 | 10.86 | 10.90 | 2,193,429 | -1.20(-9.88%) |
Oct 15, 2002 | 11.49 | 12.10 | 11.46 | 12.09 | 1,948,645 | +1.24(+11.40%) |
Oct 14, 2002 | 10.90 | 11.13 | 10.70 | 10.86 | 1,278,936 | -0.29(-2.64%) |
Oct 11, 2002 | 10.86 | 11.40 | 10.76 | 11.15 | 2,417,418 | +0.71(+6.77%) |
Oct 10, 2002 | 9.846 | 10.65 | 9.594 | 10.44 | 2,423,241 | +0.74(+7.63%) |
Oct 09, 2002 | 9.552 | 10.18 | 9.367 | 9.703 | 3,298,046 | -0.08(-0.77%) |
Oct 08, 2002 | 10.29 | 10.44 | 9.459 | 9.779 | 2,916,849 | -0.28(-2.76%) |
Oct 07, 2002 | 10.23 | 10.77 | 9.897 | 10.06 | 3,760,284 | -0.32(-3.08%) |
Oct 04, 2002 | 12.29 | 12.30 | 10.18 | 10.38 | 5,464,978 | -1.99(-16.12%) |
Oct 03, 2002 | 12.03 | 12.37 | 11.57 | 12.37 | 2,744,193 | +0.54(+4.55%) |
Oct 02, 2002 | 12.71 | 12.79 | 11.78 | 11.83 | 4,035,487 | -0.98(-7.68%) |