Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.61 | 16.71 | 16.54 | 16.69 | 437,409 | +0.07(+0.40%) |
Dec 30, 2003 | 16.50 | 16.68 | 16.47 | 16.62 | 369,317 | +0.19(+1.17%) |
Dec 29, 2003 | 16.01 | 16.43 | 16.29 | 16.43 | 867,133 | +0.42(+2.59%) |
Dec 26, 2003 | 15.99 | 16.05 | 15.95 | 16.01 | 383,474 | -0.19(-1.14%) |
Dec 24, 2003 | 16.16 | 16.23 | 16.10 | 16.20 | 139,016 | -0.11(-0.68%) |
Dec 23, 2003 | 16.32 | 16.45 | 16.19 | 16.31 | 430,667 | +0.07(+0.46%) |
Dec 22, 2003 | 16.24 | 16.26 | 16.13 | 16.23 | 426,352 | +0.06(+0.37%) |
Dec 19, 2003 | 16.06 | 16.27 | 16.00 | 16.18 | 361,226 | +0.19(+1.21%) |
Dec 18, 2003 | 15.54 | 15.87 | 15.54 | 15.98 | 663,799 | +0.44(+2.81%) |
Dec 17, 2003 | 15.43 | 15.54 | 15.39 | 15.54 | 379,294 | +0.08(+0.53%) |
Dec 16, 2003 | 15.42 | 15.46 | 15.31 | 15.46 | 558,357 | -0.10(-0.67%) |
Dec 15, 2003 | 15.76 | 15.79 | 15.57 | 15.57 | 756,297 | +0.06(+0.38%) |
Dec 12, 2003 | 15.57 | 15.57 | 15.37 | 15.51 | 250,256 | +0.07(+0.43%) |
Dec 11, 2003 | 15.24 | 15.54 | 15.21 | 15.44 | 325,360 | +0.39(+2.56%) |
Dec 10, 2003 | 15.09 | 15.17 | 14.98 | 15.06 | 309,719 | -0.07(-0.49%) |
Dec 09, 2003 | 15.29 | 15.31 | 15.15 | 15.13 | 401,003 | -0.36(-2.30%) |
Dec 08, 2003 | 15.32 | 15.49 | 15.29 | 15.49 | 513,457 | +0.19(+1.26%) |
Dec 05, 2003 | 15.44 | 15.46 | 15.40 | 15.29 | 450,084 | -0.20(-1.29%) |
Dec 04, 2003 | 15.45 | 15.52 | 15.37 | 15.49 | 739,443 | +0.50(+3.36%) |
Dec 03, 2003 | 15.03 | 15.21 | 15.02 | 14.99 | 525,592 | -0.03(-0.20%) |
Dec 02, 2003 | 15.03 | 15.11 | 14.91 | 15.02 | 228,412 | -0.16(-1.03%) |
Dec 01, 2003 | 15.07 | 15.35 | 15.00 | 15.17 | 632,652 | +0.17(+1.14%) |
Nov 28, 2003 | 14.83 | 15.06 | 14.83 | 15.00 | 361,496 | +0.29(+1.97%) |
Nov 26, 2003 | 14.68 | 14.77 | 14.61 | 14.71 | 211,828 | +0.22(+1.54%) |
Nov 25, 2003 | 14.41 | 14.57 | 14.41 | 14.49 | 230,974 | +0.00(+0.00%) |
Nov 24, 2003 | 14.33 | 14.50 | 14.24 | 14.49 | 405,048 | +0.26(+1.82%) |
Nov 21, 2003 | 14.23 | 14.32 | 14.17 | 14.23 | 308,910 | +0.01(+0.05%) |
Nov 20, 2003 | 14.14 | 14.35 | 14.14 | 14.22 | 1,251,416 | -0.16(-1.13%) |
Nov 19, 2003 | 14.20 | 14.42 | 14.17 | 14.39 | 313,090 | -0.01(-0.05%) |
Nov 18, 2003 | 14.49 | 14.56 | 14.39 | 14.40 | 642,091 | -0.24(-1.62%) |
Nov 17, 2003 | 14.66 | 14.73 | 14.57 | 14.63 | 374,845 | -0.27(-1.79%) |
Nov 14, 2003 | 14.90 | 15.03 | 14.89 | 14.90 | 357,046 | -0.04(-0.25%) |
Nov 13, 2003 | 14.93 | 14.97 | 14.86 | 14.94 | 620,382 | -0.18(-1.18%) |
Nov 12, 2003 | 14.76 | 15.14 | 14.76 | 15.11 | 1,248,720 | +0.28(+1.90%) |
Nov 11, 2003 | 15.09 | 14.94 | 14.72 | 14.83 | 839,761 | -0.26(-1.72%) |
Nov 10, 2003 | 15.20 | 15.27 | 15.09 | 15.09 | 333,585 | -0.09(-0.59%) |
Nov 07, 2003 | 14.99 | 15.26 | 14.99 | 15.18 | 398,441 | +0.13(+0.89%) |
Nov 06, 2003 | 15.07 | 15.10 | 14.99 | 15.05 | 707,217 | -0.34(-2.22%) |
Nov 05, 2003 | 15.34 | 15.42 | 15.32 | 15.39 | 297,179 | +0.18(+1.17%) |
Nov 04, 2003 | 15.34 | 15.47 | 15.22 | 15.21 | 580,201 | +0.05(+0.34%) |
Nov 03, 2003 | 14.87 | 15.16 | 15.05 | 15.16 | 540,779 | +0.29(+1.94%) |
Oct 31, 2003 | 14.84 | 15.03 | 14.83 | 14.87 | 745,780 | -0.42(-2.76%) |
Oct 30, 2003 | 15.23 | 15.36 | 15.11 | 15.29 | 585,999 | +0.49(+3.31%) |
Oct 29, 2003 | 14.83 | 14.89 | 14.68 | 14.80 | 788,658 | -0.26(-1.72%) |
Oct 28, 2003 | 14.79 | 15.06 | 14.77 | 15.06 | 629,281 | +0.09(+0.59%) |
Oct 27, 2003 | 14.76 | 15.08 | 14.76 | 14.97 | 750,364 | +0.26(+1.76%) |
Oct 24, 2003 | 14.54 | 14.76 | 14.54 | 14.71 | 410,576 | +0.33(+2.32%) |
Oct 23, 2003 | 14.31 | 14.52 | 14.31 | 14.38 | 518,176 | -0.16(-1.07%) |
Oct 22, 2003 | 14.76 | 14.81 | 14.54 | 14.54 | 1,039,319 | -0.43(-2.87%) |
Oct 21, 2003 | 14.91 | 15.05 | 14.80 | 14.97 | 857,155 | -0.16(-1.08%) |
Oct 20, 2003 | 15.00 | 15.13 | 14.97 | 15.13 | 794,860 | +0.15(+0.99%) |
Oct 17, 2003 | 15.12 | 15.19 | 14.98 | 14.98 | 429,184 | -0.14(-0.93%) |
Oct 16, 2003 | 15.01 | 15.12 | 14.94 | 15.12 | 252,278 | +0.21(+1.44%) |
Oct 15, 2003 | 15.00 | 15.03 | 14.94 | 14.91 | 576,560 | -0.27(-1.81%) |
Oct 14, 2003 | 15.22 | 15.22 | 15.22 | 15.18 | 293,808 | -0.04(-0.24%) |
Oct 13, 2003 | 15.13 | 15.24 | 15.09 | 15.22 | 478,534 | +0.33(+2.19%) |
Oct 10, 2003 | 14.98 | 14.98 | 14.82 | 14.89 | 339,922 | -0.16(-1.08%) |
Oct 09, 2003 | 14.94 | 15.20 | 14.94 | 15.06 | 994,418 | +0.27(+1.81%) |
Oct 08, 2003 | 14.83 | 14.91 | 14.79 | 14.79 | 1,808,830 | -0.85(-5.45%) |
Oct 07, 2003 | 15.46 | 15.66 | 15.54 | 15.64 | 629,416 | +0.19(+1.20%) |
Oct 06, 2003 | 15.21 | 15.54 | 15.21 | 15.46 | 300,415 | +0.15(+0.97%) |
Oct 03, 2003 | 15.09 | 15.35 | 15.09 | 15.31 | 965,833 | +0.33(+2.18%) |
Oct 02, 2003 | 14.91 | 14.98 | 14.81 | 14.98 | 978,912 | -0.30(-1.94%) |
Oct 01, 2003 | 14.80 | 15.20 | 14.80 | 15.28 | 891,134 | +0.33(+2.18%) |
Sep 30, 2003 | 15.09 | 15.07 | 14.86 | 14.95 | 358,799 | -0.14(-0.93%) |
Sep 29, 2003 | 15.54 | 15.09 | 14.85 | 15.09 | 1,222,562 | -0.45(-2.91%) |
Sep 26, 2003 | 15.50 | 15.57 | 15.39 | 15.54 | 236,368 | -0.10(-0.62%) |
Sep 25, 2003 | 15.54 | 15.69 | 15.51 | 15.64 | 288,415 | +0.10(+0.67%) |
Sep 24, 2003 | 15.83 | 15.83 | 15.51 | 15.54 | 882,908 | -0.33(-2.10%) |
Sep 23, 2003 | 15.72 | 15.83 | 15.72 | 15.87 | 595,302 | +0.15(+0.94%) |
Sep 22, 2003 | 16.61 | 15.93 | 15.73 | 15.72 | 963,541 | -0.89(-5.36%) |
Sep 19, 2003 | 16.46 | 16.68 | 16.46 | 16.61 | 665,957 | -0.73(-4.23%) |
Sep 18, 2003 | 17.28 | 17.35 | 17.12 | 17.35 | 639,933 | -0.03(-0.17%) |
Sep 17, 2003 | 17.35 | 17.44 | 17.26 | 17.38 | 341,136 | +0.07(+0.39%) |
Sep 16, 2003 | 16.95 | 17.32 | 16.95 | 17.31 | 669,867 | +0.78(+4.71%) |
Sep 15, 2003 | 16.58 | 16.58 | 16.49 | 16.53 | 318,888 | -0.01(-0.05%) |
Sep 12, 2003 | 16.32 | 16.54 | 16.30 | 16.54 | 378,620 | +0.39(+2.43%) |
Sep 11, 2003 | 16.06 | 16.26 | 16.06 | 16.15 | 345,181 | +0.24(+1.49%) |
Sep 10, 2003 | 16.23 | 16.23 | 15.91 | 15.91 | 344,372 | -0.16(-0.97%) |
Sep 09, 2003 | 16.23 | 16.26 | 15.97 | 16.06 | 388,868 | +0.02(+0.14%) |
Sep 08, 2003 | 15.90 | 16.04 | 15.90 | 16.04 | 258,346 | +0.13(+0.79%) |
Sep 05, 2003 | 15.95 | 16.03 | 15.87 | 15.92 | 703,846 | +0.30(+1.95%) |
Sep 04, 2003 | 15.43 | 15.63 | 15.40 | 15.61 | 372,148 | +0.24(+1.54%) |
Sep 03, 2003 | 15.30 | 15.41 | 15.27 | 15.37 | 454,803 | +0.04(+0.29%) |
Sep 02, 2003 | 15.13 | 15.34 | 15.06 | 15.33 | 712,071 | +0.23(+1.52%) |
Aug 29, 2003 | 15.06 | 15.26 | 15.03 | 15.10 | 328,326 | +0.10(+0.69%) |
Aug 28, 2003 | 14.86 | 15.00 | 14.78 | 15.00 | 293,404 | -0.04(-0.30%) |
Aug 27, 2003 | 14.97 | 15.05 | 14.89 | 15.04 | 638,989 | -0.10(-0.69%) |
Aug 26, 2003 | 14.94 | 15.14 | 14.88 | 15.14 | 668,788 | +0.04(+0.29%) |
Aug 25, 2003 | 15.10 | 15.13 | 14.98 | 15.10 | 560,649 | -0.16(-1.02%) |
Aug 22, 2003 | 15.38 | 15.41 | 15.20 | 15.26 | 150,612 | -0.27(-1.77%) |
Aug 21, 2003 | 15.55 | 15.65 | 15.47 | 15.53 | 267,245 | +0.09(+0.58%) |
Aug 20, 2003 | 15.28 | 15.46 | 15.28 | 15.44 | 152,634 | +0.04(+0.24%) |
Aug 19, 2003 | 15.25 | 15.42 | 15.25 | 15.40 | 280,999 | +0.01(+0.10%) |
Aug 18, 2003 | 15.36 | 15.43 | 15.28 | 15.39 | 183,647 | +0.04(+0.29%) |
Aug 15, 2003 | 15.31 | 15.43 | 15.14 | 15.34 | 99,644 | +0.05(+0.34%) |
Aug 14, 2003 | 15.07 | 15.40 | 15.07 | 15.29 | 204,681 | +0.33(+2.23%) |
Aug 13, 2003 | 14.95 | 15.06 | 14.94 | 14.96 | 320,641 | +0.01(+0.05%) |
Aug 12, 2003 | 14.80 | 14.96 | 14.74 | 14.95 | 415,431 | +0.20(+1.36%) |
Aug 11, 2003 | 14.63 | 14.75 | 14.54 | 14.75 | 626,450 | +0.39(+2.74%) |
Aug 08, 2003 | 14.28 | 14.42 | 14.28 | 14.36 | 211,962 | -0.10(-0.72%) |
Aug 07, 2003 | 14.44 | 14.48 | 14.28 | 14.46 | 538,941 | -0.33(-2.21%) |
Aug 06, 2003 | 14.68 | 14.85 | 14.68 | 14.79 | 711,666 | +0.44(+3.05%) |
Aug 05, 2003 | 14.25 | 14.44 | 14.22 | 14.35 | 1,852,113 | -0.24(-1.63%) |
Aug 04, 2003 | 14.50 | 14.66 | 14.46 | 14.59 | 200,232 | +0.06(+0.41%) |
Aug 01, 2003 | 14.65 | 14.65 | 14.48 | 14.53 | 487,838 | -0.13(-0.86%) |
Jul 31, 2003 | 14.50 | 14.79 | 14.40 | 14.65 | 2,358,559 | +0.10(+0.66%) |
Jul 30, 2003 | 14.45 | 14.57 | 14.29 | 14.56 | 1,986,814 | -0.14(-0.96%) |
Jul 29, 2003 | 14.65 | 14.83 | 14.52 | 14.70 | 922,281 | -0.29(-1.93%) |
Jul 28, 2003 | 14.94 | 15.04 | 14.88 | 14.99 | 418,667 | -0.10(-0.69%) |
Jul 25, 2003 | 14.80 | 15.12 | 14.80 | 15.09 | 312,820 | +0.23(+1.55%) |
Jul 24, 2003 | 14.93 | 15.01 | 14.82 | 14.86 | 1,498,841 | -0.04(-0.30%) |
Jul 23, 2003 | 14.83 | 15.00 | 14.80 | 14.91 | 258,885 | +0.04(+0.30%) |
Jul 22, 2003 | 14.58 | 15.04 | 14.58 | 14.86 | 1,032,577 | -0.06(-0.40%) |
Jul 21, 2003 | 14.94 | 15.05 | 14.77 | 14.92 | 302,977 | -0.18(-1.18%) |
Jul 18, 2003 | 14.98 | 15.12 | 14.86 | 15.10 | 365,541 | +0.22(+1.50%) |
Jul 17, 2003 | 14.84 | 15.01 | 14.83 | 14.88 | 1,527,022 | -0.38(-2.48%) |
Jul 16, 2003 | 15.28 | 15.30 | 15.08 | 15.26 | 1,153,660 | -0.14(-0.92%) |
Jul 15, 2003 | 15.44 | 15.54 | 15.25 | 15.40 | 1,111,187 | -0.18(-1.14%) |
Jul 14, 2003 | 15.48 | 15.65 | 15.44 | 15.57 | 583,841 | -0.01(-0.10%) |
Jul 11, 2003 | 15.35 | 15.68 | 15.35 | 15.59 | 367,159 | -0.23(-1.45%) |
Jul 10, 2003 | 15.85 | 15.91 | 15.77 | 15.82 | 451,567 | +0.09(+0.57%) |
Jul 09, 2003 | 15.72 | 15.82 | 15.63 | 15.73 | 589,370 | +0.27(+1.73%) |
Jul 08, 2003 | 15.50 | 15.57 | 15.43 | 15.46 | 828,030 | +0.36(+2.41%) |
Jul 07, 2003 | 14.94 | 15.12 | 14.94 | 15.10 | 648,158 | +0.34(+2.31%) |
Jul 03, 2003 | 14.83 | 14.83 | 14.68 | 14.76 | 312,820 | +0.22(+1.53%) |
Jul 02, 2003 | 14.31 | 14.54 | 14.26 | 14.54 | 630,899 | +0.62(+4.48%) |
Jul 01, 2003 | 13.94 | 13.96 | 13.75 | 13.91 | 696,295 | -0.21(-1.52%) |
Jun 30, 2003 | 14.17 | 14.27 | 14.11 | 14.13 | 280,864 | +0.11(+0.79%) |
Jun 27, 2003 | 14.08 | 14.24 | 14.02 | 14.02 | 303,112 | +0.04(+0.27%) |
Jun 26, 2003 | 13.79 | 14.05 | 13.79 | 13.98 | 598,943 | +0.14(+1.02%) |
Jun 25, 2003 | 13.92 | 14.03 | 13.83 | 13.84 | 302,842 | -0.18(-1.27%) |
Jun 24, 2003 | 14.13 | 14.16 | 14.00 | 14.02 | 690,227 | -0.66(-4.50%) |
Jun 23, 2003 | 14.65 | 14.72 | 14.47 | 14.68 | 295,561 | +0.04(+0.30%) |
Jun 20, 2003 | 14.62 | 14.76 | 14.58 | 14.63 | 328,731 | +0.02(+0.15%) |
Jun 19, 2003 | 14.71 | 14.80 | 14.61 | 14.61 | 493,501 | +0.15(+1.03%) |
Jun 18, 2003 | 14.45 | 14.53 | 14.35 | 14.46 | 179,871 | +0.01(+0.05%) |
Jun 17, 2003 | 14.20 | 14.47 | 14.20 | 14.45 | 558,762 | +0.25(+1.78%) |
Jun 16, 2003 | 13.99 | 14.22 | 13.97 | 14.20 | 501,052 | -0.06(-0.42%) |
Jun 13, 2003 | 14.51 | 14.51 | 14.02 | 14.26 | 410,846 | -0.24(-1.69%) |
Jun 12, 2003 | 14.53 | 14.61 | 14.49 | 14.51 | 290,842 | +0.02(+0.15%) |
Jun 11, 2003 | 14.25 | 14.50 | 14.25 | 14.48 | 299,606 | +0.24(+1.72%) |
Jun 10, 2003 | 14.10 | 14.30 | 14.10 | 14.24 | 253,762 | +0.16(+1.11%) |
Jun 09, 2003 | 14.08 | 14.25 | 13.97 | 14.08 | 347,473 | +0.01(+0.05%) |
Jun 06, 2003 | 13.98 | 14.11 | 13.98 | 14.08 | 668,114 | +0.17(+1.23%) |
Jun 05, 2003 | 13.90 | 13.97 | 13.65 | 13.91 | 274,392 | +0.19(+1.35%) |
Jun 04, 2003 | 13.61 | 13.82 | 13.59 | 13.72 | 325,225 | +0.27(+1.98%) |
Jun 03, 2003 | 13.39 | 13.48 | 13.23 | 13.45 | 335,068 | -0.04(-0.28%) |
Jun 02, 2003 | 13.39 | 13.72 | 13.39 | 13.49 | 556,874 | +0.17(+1.28%) |
May 30, 2003 | 13.24 | 13.33 | 13.19 | 13.32 | 568,605 | +0.41(+3.16%) |
May 29, 2003 | 12.79 | 13.02 | 12.79 | 12.91 | 323,472 | +0.16(+1.28%) |
May 28, 2003 | 12.75 | 12.85 | 12.70 | 12.75 | 293,538 | -0.09(-0.69%) |
May 27, 2003 | 12.79 | 12.85 | 12.64 | 12.84 | 383,744 | -0.03(-0.23%) |
May 23, 2003 | 12.85 | 12.90 | 12.76 | 12.87 | 523,704 | +0.18(+1.40%) |
May 22, 2003 | 12.53 | 12.76 | 12.53 | 12.69 | 258,346 | +0.17(+1.36%) |
May 21, 2003 | 12.53 | 12.59 | 12.43 | 12.52 | 297,718 | -0.13(-1.06%) |
May 20, 2003 | 12.63 | 12.74 | 12.54 | 12.65 | 505,906 | +0.29(+2.34%) |
May 19, 2003 | 12.42 | 12.51 | 12.34 | 12.36 | 246,346 | -0.06(-0.48%) |
May 16, 2003 | 12.53 | 12.53 | 12.38 | 12.42 | 533,412 | -0.25(-1.99%) |
May 15, 2003 | 12.64 | 12.74 | 12.64 | 12.67 | 178,793 | +0.07(+0.53%) |
May 14, 2003 | 12.79 | 12.80 | 12.61 | 12.61 | 366,215 | +0.00(+0.00%) |
May 13, 2003 | 12.61 | 12.67 | 12.61 | 12.61 | 459,792 | -0.36(-2.80%) |
May 12, 2003 | 12.99 | 13.00 | 12.87 | 12.97 | 357,181 | +0.02(+0.17%) |
May 09, 2003 | 12.90 | 13.02 | 12.82 | 12.95 | 366,215 | +0.19(+1.45%) |
May 08, 2003 | 12.72 | 12.82 | 12.69 | 12.76 | 740,926 | -0.22(-1.66%) |
May 07, 2003 | 12.95 | 13.05 | 12.83 | 12.98 | 668,249 | +0.06(+0.46%) |
May 06, 2003 | 12.73 | 12.96 | 12.68 | 12.92 | 586,268 | +0.31(+2.47%) |
May 05, 2003 | 12.76 | 12.76 | 12.61 | 12.61 | 536,514 | +0.00(+0.00%) |
May 02, 2003 | 12.39 | 12.70 | 12.28 | 12.61 | 621,191 | +0.40(+3.28%) |
May 01, 2003 | 12.37 | 12.44 | 12.18 | 12.21 | 533,817 | -0.16(-1.32%) |
Apr 30, 2003 | 11.84 | 12.53 | 11.84 | 12.37 | 1,199,639 | +0.60(+5.10%) |
Apr 29, 2003 | 11.70 | 11.84 | 11.66 | 11.77 | 1,069,657 | +0.07(+0.57%) |
Apr 28, 2003 | 11.50 | 11.76 | 11.50 | 11.70 | 828,165 | +0.21(+1.81%) |
Apr 25, 2003 | 11.50 | 11.68 | 11.47 | 11.50 | 1,818,808 | -0.27(-2.33%) |
Apr 24, 2003 | 11.78 | 11.90 | 11.69 | 11.77 | 725,015 | -0.05(-0.44%) |
Apr 23, 2003 | 11.77 | 11.85 | 11.74 | 11.82 | 1,240,090 | -0.13(-1.06%) |
Apr 22, 2003 | 11.78 | 11.96 | 11.75 | 11.95 | 1,157,705 | -0.04(-0.31%) |
Apr 21, 2003 | 11.96 | 12.03 | 11.87 | 11.98 | 683,351 | +0.03(+0.25%) |
Apr 17, 2003 | 11.87 | 11.97 | 11.86 | 11.96 | 564,020 | +0.08(+0.69%) |
Apr 16, 2003 | 11.84 | 11.93 | 11.76 | 11.87 | 967,855 | -0.42(-3.38%) |
Apr 15, 2003 | 12.31 | 12.36 | 12.15 | 12.29 | 324,011 | -0.04(-0.30%) |
Apr 14, 2003 | 12.16 | 12.33 | 12.13 | 12.33 | 422,172 | +0.20(+1.65%) |
Apr 11, 2003 | 12.25 | 12.25 | 12.10 | 12.13 | 1,007,363 | -0.27(-2.15%) |
Apr 10, 2003 | 12.46 | 12.58 | 12.33 | 12.39 | 428,375 | -0.07(-0.54%) |
Apr 09, 2003 | 12.55 | 12.65 | 12.46 | 12.46 | 494,714 | -0.19(-1.52%) |
Apr 08, 2003 | 12.54 | 12.69 | 12.53 | 12.65 | 333,585 | -0.23(-1.78%) |
Apr 07, 2003 | 12.93 | 12.97 | 12.80 | 12.88 | 450,218 | +0.31(+2.48%) |
Apr 04, 2003 | 12.52 | 12.59 | 12.49 | 12.57 | 547,166 | -0.22(-1.74%) |
Apr 03, 2003 | 12.79 | 12.90 | 12.64 | 12.79 | 140,095 | -0.17(-1.32%) |
Apr 02, 2003 | 12.79 | 12.98 | 12.79 | 12.96 | 178,658 | +0.26(+2.04%) |
Apr 01, 2003 | 12.39 | 12.70 | 12.39 | 12.70 | 230,300 | +0.39(+3.19%) |
Mar 31, 2003 | 12.55 | 12.55 | 12.30 | 12.31 | 457,095 | -0.61(-4.71%) |
Mar 28, 2003 | 12.83 | 13.02 | 12.82 | 12.92 | 170,837 | -0.24(-1.86%) |
Mar 27, 2003 | 13.07 | 13.25 | 12.89 | 13.16 | 305,943 | +0.11(+0.85%) |
Mar 26, 2003 | 12.87 | 13.06 | 12.85 | 13.05 | 315,112 | +0.05(+0.40%) |
Mar 25, 2003 | 12.83 | 13.12 | 12.83 | 13.00 | 267,245 | -0.28(-2.12%) |
Mar 24, 2003 | 13.36 | 13.39 | 13.24 | 13.28 | 208,187 | -0.22(-1.65%) |
Mar 21, 2003 | 13.29 | 13.52 | 13.27 | 13.51 | 370,260 | +0.23(+1.73%) |
Mar 20, 2003 | 13.12 | 13.28 | 12.98 | 13.28 | 170,433 | +0.39(+3.05%) |
Mar 19, 2003 | 12.87 | 12.95 | 12.82 | 12.88 | 323,068 | +0.13(+1.05%) |
Mar 18, 2003 | 12.78 | 12.83 | 12.67 | 12.75 | 366,215 | -0.07(-0.58%) |
Mar 17, 2003 | 12.61 | 12.82 | 12.55 | 12.82 | 242,705 | +0.17(+1.35%) |
Mar 14, 2003 | 12.62 | 12.71 | 12.58 | 12.65 | 218,300 | -0.09(-0.70%) |
Mar 13, 2003 | 12.57 | 12.86 | 12.53 | 12.74 | 321,450 | -0.01(-0.12%) |
Mar 12, 2003 | 12.76 | 12.76 | 12.53 | 12.76 | 1,379,376 | +0.29(+2.32%) |
Mar 11, 2003 | 12.59 | 12.59 | 12.46 | 12.47 | 619,438 | -0.01(-0.12%) |
Mar 10, 2003 | 12.72 | 12.72 | 12.44 | 12.48 | 188,096 | -0.14(-1.12%) |
Mar 07, 2003 | 12.71 | 12.91 | 12.62 | 12.62 | 311,876 | -0.33(-2.58%) |
Mar 06, 2003 | 13.02 | 13.09 | 12.95 | 12.96 | 280,999 | -0.58(-4.27%) |
Mar 05, 2003 | 13.45 | 13.59 | 13.39 | 13.53 | 1,226,472 | +0.08(+0.61%) |
Mar 04, 2003 | 13.53 | 13.62 | 13.43 | 13.45 | 416,914 | -0.33(-2.37%) |
Mar 03, 2003 | 13.93 | 13.94 | 13.74 | 13.78 | 267,515 | +0.16(+1.14%) |
Feb 28, 2003 | 13.51 | 13.68 | 13.51 | 13.62 | 130,521 | +0.27(+2.00%) |
Feb 27, 2003 | 13.25 | 13.48 | 13.25 | 13.36 | 99,913 | +0.13(+1.01%) |
Feb 26, 2003 | 13.36 | 13.39 | 13.22 | 13.22 | 133,892 | -0.26(-1.93%) |
Feb 25, 2003 | 13.59 | 13.59 | 13.15 | 13.48 | 349,630 | -0.20(-1.46%) |
Feb 24, 2003 | 13.79 | 13.81 | 13.65 | 13.68 | 261,313 | -0.10(-0.75%) |
Feb 21, 2003 | 13.72 | 13.81 | 13.62 | 13.79 | 226,660 | +0.07(+0.54%) |
Feb 20, 2003 | 13.62 | 13.71 | 13.57 | 13.71 | 252,413 | +0.36(+2.72%) |
Feb 19, 2003 | 13.37 | 13.50 | 13.28 | 13.35 | 159,241 | +0.01(+0.11%) |
Feb 18, 2003 | 13.28 | 13.40 | 13.26 | 13.33 | 174,478 | -0.03(-0.22%) |
Feb 14, 2003 | 13.24 | 13.36 | 13.16 | 13.36 | 201,445 | +0.36(+2.80%) |
Feb 13, 2003 | 13.13 | 13.13 | 12.87 | 13.00 | 323,202 | +0.06(+0.46%) |
Feb 12, 2003 | 12.98 | 13.05 | 12.87 | 12.94 | 246,750 | +0.22(+1.69%) |
Feb 11, 2003 | 12.72 | 12.86 | 12.69 | 12.73 | 96,542 | +0.01(+0.12%) |
Feb 10, 2003 | 12.73 | 12.85 | 12.64 | 12.71 | 151,690 | -0.04(-0.35%) |
Feb 07, 2003 | 12.79 | 12.93 | 12.62 | 12.76 | 128,768 | +0.06(+0.47%) |
Feb 06, 2003 | 12.69 | 12.76 | 12.65 | 12.70 | 110,026 | +0.01(+0.12%) |
Feb 05, 2003 | 12.72 | 12.93 | 12.66 | 12.68 | 188,905 | +0.01(+0.06%) |
Feb 04, 2003 | 12.81 | 12.81 | 12.50 | 12.67 | 184,995 | -0.21(-1.61%) |
Feb 03, 2003 | 12.98 | 13.02 | 12.74 | 12.88 | 294,213 | +0.50(+4.01%) |
Jan 31, 2003 | 12.31 | 12.60 | 12.31 | 12.39 | 468,421 | +0.22(+1.83%) |
Jan 30, 2003 | 12.37 | 12.42 | 12.16 | 12.16 | 375,789 | -0.38(-3.02%) |
Jan 29, 2003 | 12.62 | 12.70 | 12.16 | 12.54 | 380,778 | -0.46(-3.54%) |
Jan 28, 2003 | 13.08 | 13.08 | 12.93 | 13.00 | 327,652 | +0.23(+1.80%) |
Jan 27, 2003 | 12.76 | 12.84 | 12.73 | 12.77 | 160,859 | -0.03(-0.23%) |
Jan 24, 2003 | 12.99 | 12.99 | 12.79 | 12.80 | 165,309 | -0.36(-2.76%) |
Jan 23, 2003 | 13.02 | 13.27 | 13.02 | 13.16 | 135,106 | +0.34(+2.66%) |
Jan 22, 2003 | 12.99 | 13.05 | 12.82 | 12.82 | 193,355 | -0.27(-2.10%) |
Jan 21, 2003 | 13.30 | 13.30 | 13.08 | 13.10 | 355,833 | -0.29(-2.16%) |
Jan 17, 2003 | 13.47 | 13.50 | 13.35 | 13.39 | 276,010 | -0.08(-0.61%) |
Jan 16, 2003 | 13.35 | 13.56 | 13.35 | 13.47 | 169,893 | +0.15(+1.11%) |
Jan 15, 2003 | 13.39 | 13.41 | 13.28 | 13.32 | 243,919 | -0.14(-1.05%) |
Jan 14, 2003 | 13.55 | 13.55 | 13.40 | 13.46 | 222,884 | -0.16(-1.20%) |
Jan 13, 2003 | 13.59 | 13.71 | 13.57 | 13.62 | 488,512 | +0.11(+0.82%) |
Jan 10, 2003 | 13.53 | 13.60 | 13.43 | 13.51 | 149,398 | -0.13(-0.92%) |
Jan 09, 2003 | 13.61 | 13.68 | 13.46 | 13.64 | 283,021 | +0.19(+1.38%) |
Jan 08, 2003 | 13.54 | 13.57 | 13.37 | 13.45 | 254,840 | -0.23(-1.68%) |
Jan 07, 2003 | 13.50 | 13.77 | 13.50 | 13.68 | 305,404 | -0.16(-1.13%) |
Jan 06, 2003 | 13.65 | 13.88 | 13.52 | 13.84 | 286,392 | -0.02(-0.16%) |
Jan 03, 2003 | 13.83 | 13.91 | 13.75 | 13.86 | 181,355 | +0.08(+0.59%) |