Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.92 | 16.03 | 15.92 | 15.95 | 868,383 | +0.03(+0.20%) |
Oct 30, 2003 | 16.09 | 16.09 | 15.92 | 15.92 | 530,945 | +0.01(+0.05%) |
Oct 29, 2003 | 15.89 | 15.96 | 15.73 | 15.91 | 253,571 | +0.02(+0.15%) |
Oct 28, 2003 | 15.58 | 15.89 | 15.58 | 15.88 | 433,390 | +0.37(+2.40%) |
Oct 27, 2003 | 15.57 | 15.63 | 15.45 | 15.51 | 301,301 | +0.08(+0.53%) |
Oct 24, 2003 | 15.41 | 15.47 | 15.20 | 15.43 | 454,849 | -0.24(-1.50%) |
Oct 23, 2003 | 15.61 | 15.74 | 15.53 | 15.66 | 681,041 | -0.12(-0.77%) |
Oct 22, 2003 | 15.81 | 15.92 | 15.74 | 15.79 | 585,335 | -0.24(-1.47%) |
Oct 21, 2003 | 16.01 | 16.06 | 15.90 | 16.02 | 277,744 | +0.09(+0.56%) |
Oct 20, 2003 | 15.84 | 15.92 | 15.74 | 15.93 | 549,445 | +0.19(+1.18%) |
Oct 17, 2003 | 16.04 | 16.04 | 15.71 | 15.75 | 424,880 | -0.24(-1.47%) |
Oct 16, 2003 | 15.93 | 15.96 | 15.81 | 15.98 | 270,344 | +0.03(+0.20%) |
Oct 15, 2003 | 15.85 | 16.18 | 15.88 | 15.95 | 1,419,802 | +0.10(+0.61%) |
Oct 14, 2003 | 15.85 | 15.88 | 15.75 | 15.85 | 271,701 | +0.01(+0.05%) |
Oct 13, 2003 | 15.90 | 16.00 | 15.81 | 15.84 | 319,924 | +0.00(+0.00%) |
Oct 10, 2003 | 15.77 | 15.85 | 15.75 | 15.84 | 376,410 | +0.13(+0.83%) |
Oct 09, 2003 | 15.85 | 16.00 | 15.71 | 15.71 | 616,785 | +0.06(+0.41%) |
Oct 08, 2003 | 15.76 | 15.81 | 15.59 | 15.65 | 261,094 | -0.11(-0.72%) |
Oct 07, 2003 | 15.60 | 15.73 | 15.57 | 15.76 | 336,944 | +0.11(+0.67%) |
Oct 06, 2003 | 15.61 | 15.69 | 15.54 | 15.66 | 826,573 | +0.08(+0.52%) |
Oct 03, 2003 | 15.30 | 15.69 | 15.30 | 15.58 | 1,119,611 | +0.46(+3.06%) |
Oct 02, 2003 | 15.12 | 15.18 | 15.01 | 15.11 | 365,927 | -0.03(-0.21%) |
Oct 01, 2003 | 14.94 | 15.11 | 14.89 | 15.15 | 767,990 | +0.32(+2.19%) |
Sep 30, 2003 | 15.06 | 15.21 | 14.77 | 14.82 | 538,839 | -0.34(-2.25%) |
Sep 29, 2003 | 15.04 | 15.16 | 14.89 | 15.16 | 372,833 | +0.24(+1.63%) |
Sep 26, 2003 | 15.00 | 15.12 | 14.95 | 14.92 | 485,436 | -0.08(-0.54%) |
Sep 25, 2003 | 15.19 | 15.28 | 15.00 | 15.00 | 841,990 | -0.11(-0.75%) |
Sep 24, 2003 | 15.62 | 15.65 | 15.11 | 15.11 | 750,230 | -0.54(-3.42%) |
Sep 23, 2003 | 15.62 | 15.65 | 15.46 | 15.65 | 355,937 | +0.09(+0.57%) |
Sep 22, 2003 | 15.62 | 15.62 | 15.47 | 15.56 | 507,636 | -0.30(-1.89%) |
Sep 19, 2003 | 15.87 | 15.91 | 15.74 | 15.86 | 317,580 | +0.02(+0.10%) |
Sep 18, 2003 | 15.61 | 15.89 | 15.58 | 15.84 | 547,842 | +0.22(+1.40%) |
Sep 17, 2003 | 15.64 | 15.75 | 15.56 | 15.62 | 384,920 | -0.02(-0.16%) |
Sep 16, 2003 | 15.29 | 15.69 | 15.26 | 15.65 | 261,711 | +0.39(+2.55%) |
Sep 15, 2003 | 15.46 | 15.46 | 15.24 | 15.26 | 334,230 | -0.09(-0.58%) |
Sep 12, 2003 | 15.16 | 15.40 | 15.11 | 15.35 | 361,117 | +0.02(+0.11%) |
Sep 11, 2003 | 15.30 | 15.43 | 15.11 | 15.33 | 387,880 | +0.18(+1.18%) |
Sep 10, 2003 | 15.55 | 15.55 | 15.15 | 15.15 | 691,401 | -0.46(-2.96%) |
Sep 09, 2003 | 15.73 | 15.75 | 15.56 | 15.62 | 598,655 | -0.17(-1.08%) |
Sep 08, 2003 | 15.57 | 15.79 | 15.57 | 15.79 | 578,058 | +0.28(+1.83%) |
Sep 05, 2003 | 15.49 | 15.73 | 15.45 | 15.50 | 655,634 | -0.08(-0.52%) |
Sep 04, 2003 | 15.48 | 15.65 | 15.39 | 15.58 | 479,392 | +0.15(+0.95%) |
Sep 03, 2003 | 15.43 | 15.57 | 15.33 | 15.44 | 856,173 | +0.16(+1.06%) |
Sep 02, 2003 | 15.12 | 15.30 | 14.94 | 15.28 | 543,402 | +0.32(+2.17%) |
Aug 29, 2003 | 14.85 | 15.03 | 14.82 | 14.95 | 358,897 | +0.05(+0.33%) |
Aug 28, 2003 | 14.88 | 14.96 | 14.69 | 14.90 | 669,941 | +0.09(+0.60%) |
Aug 27, 2003 | 14.73 | 14.86 | 14.65 | 14.81 | 252,214 | +0.10(+0.66%) |
Aug 26, 2003 | 14.55 | 14.77 | 14.42 | 14.72 | 467,183 | +0.08(+0.55%) |
Aug 25, 2003 | 14.64 | 14.72 | 14.56 | 14.64 | 452,136 | -0.09(-0.61%) |
Aug 22, 2003 | 14.96 | 15.11 | 14.69 | 14.72 | 412,176 | -0.02(-0.17%) |
Aug 21, 2003 | 14.76 | 14.86 | 14.61 | 14.75 | 378,753 | +0.14(+0.94%) |
Aug 20, 2003 | 14.59 | 14.71 | 14.49 | 14.61 | 672,038 | -0.08(-0.55%) |
Aug 19, 2003 | 14.59 | 14.69 | 14.48 | 14.69 | 617,895 | +0.19(+1.34%) |
Aug 18, 2003 | 14.28 | 14.52 | 14.21 | 14.50 | 403,420 | +0.41(+2.94%) |
Aug 15, 2003 | 14.13 | 14.23 | 14.08 | 14.08 | 338,670 | -0.06(-0.46%) |
Aug 14, 2003 | 14.01 | 14.21 | 13.97 | 14.15 | 282,924 | +0.12(+0.87%) |
Aug 13, 2003 | 14.18 | 14.19 | 13.97 | 14.03 | 326,337 | -0.02(-0.17%) |
Aug 12, 2003 | 13.88 | 14.08 | 13.83 | 14.05 | 276,387 | +0.21(+1.52%) |
Aug 11, 2003 | 13.77 | 13.95 | 13.75 | 13.84 | 539,825 | +0.06(+0.47%) |
Aug 08, 2003 | 13.85 | 13.94 | 13.70 | 13.78 | 400,830 | -0.02(-0.12%) |
Aug 07, 2003 | 13.78 | 13.88 | 13.72 | 13.79 | 556,722 | -0.04(-0.29%) |
Aug 06, 2003 | 13.81 | 14.07 | 13.74 | 13.83 | 793,273 | -0.13(-0.93%) |
Aug 05, 2003 | 14.35 | 14.35 | 13.91 | 13.96 | 411,066 | -0.36(-2.49%) |
Aug 04, 2003 | 14.27 | 14.39 | 14.05 | 14.32 | 417,973 | +0.12(+0.86%) |
Aug 01, 2003 | 14.25 | 14.33 | 14.16 | 14.20 | 1,493,801 | -0.07(-0.51%) |
Jul 31, 2003 | 14.43 | 14.55 | 14.26 | 14.27 | 1,518,098 | +0.10(+0.69%) |
Jul 30, 2003 | 14.37 | 14.37 | 14.16 | 14.17 | 247,158 | -0.11(-0.74%) |
Jul 29, 2003 | 14.42 | 14.44 | 14.16 | 14.28 | 1,046,598 | -0.14(-0.96%) |
Jul 28, 2003 | 14.35 | 14.47 | 14.31 | 14.42 | 1,177,330 | +0.02(+0.17%) |
Jul 25, 2003 | 14.11 | 14.40 | 13.94 | 14.39 | 427,593 | +0.30(+2.13%) |
Jul 24, 2003 | 14.35 | 14.47 | 14.03 | 14.09 | 678,081 | -0.20(-1.42%) |
Jul 23, 2003 | 14.31 | 14.31 | 14.04 | 14.29 | 304,877 | +0.08(+0.57%) |
Jul 22, 2003 | 14.16 | 14.27 | 14.03 | 14.21 | 517,749 | +0.30(+2.16%) |
Jul 21, 2003 | 14.12 | 14.23 | 13.87 | 13.91 | 577,442 | -0.32(-2.22%) |
Jul 18, 2003 | 14.29 | 14.31 | 14.04 | 14.23 | 260,971 | +0.03(+0.23%) |
Jul 17, 2003 | 14.36 | 14.43 | 14.07 | 14.20 | 782,667 | -0.45(-3.05%) |
Jul 16, 2003 | 14.88 | 14.88 | 14.51 | 14.64 | 603,342 | -0.05(-0.33%) |
Jul 15, 2003 | 14.88 | 14.88 | 14.55 | 14.69 | 872,453 | +0.02(+0.17%) |
Jul 14, 2003 | 14.89 | 14.96 | 14.63 | 14.67 | 610,248 | +0.06(+0.44%) |
Jul 11, 2003 | 14.46 | 14.68 | 14.46 | 14.60 | 425,990 | +0.20(+1.41%) |
Jul 10, 2003 | 14.58 | 14.65 | 14.34 | 14.40 | 1,247,137 | -0.34(-2.31%) |
Jul 09, 2003 | 14.76 | 14.93 | 14.65 | 14.74 | 1,459,392 | -0.02(-0.11%) |
Jul 08, 2003 | 14.64 | 14.82 | 14.52 | 14.76 | 963,102 | +0.11(+0.78%) |
Jul 07, 2003 | 14.33 | 14.68 | 14.33 | 14.64 | 906,739 | +0.49(+3.44%) |
Jul 03, 2003 | 14.17 | 14.38 | 14.15 | 14.16 | 942,629 | -0.17(-1.19%) |
Jul 02, 2003 | 14.06 | 14.34 | 14.06 | 14.33 | 991,099 | +0.29(+2.08%) |
Jul 01, 2003 | 13.71 | 14.04 | 13.60 | 14.04 | 745,050 | +0.19(+1.41%) |
Jun 30, 2003 | 13.96 | 14.06 | 13.80 | 13.84 | 688,441 | -0.04(-0.29%) |
Jun 27, 2003 | 14.02 | 14.12 | 13.80 | 13.88 | 617,648 | -0.11(-0.75%) |
Jun 26, 2003 | 13.73 | 14.03 | 13.70 | 13.99 | 1,990,214 | +0.26(+1.89%) |
Jun 25, 2003 | 13.82 | 14.04 | 13.65 | 13.73 | 736,294 | -0.14(-0.99%) |
Jun 24, 2003 | 13.88 | 13.99 | 13.78 | 13.87 | 743,940 | -0.06(-0.41%) |
Jun 23, 2003 | 14.13 | 14.17 | 13.79 | 13.92 | 2,105,037 | -0.28(-2.00%) |
Jun 20, 2003 | 14.27 | 14.35 | 14.14 | 14.21 | 480,132 | -0.02(-0.11%) |
Jun 19, 2003 | 14.39 | 14.51 | 14.21 | 14.22 | 491,602 | -0.11(-0.74%) |
Jun 18, 2003 | 14.07 | 14.45 | 14.06 | 14.33 | 539,209 | +0.14(+0.97%) |
Jun 17, 2003 | 14.29 | 14.29 | 14.06 | 14.19 | 1,398,095 | +0.06(+0.46%) |
Jun 16, 2003 | 13.94 | 14.15 | 13.82 | 14.12 | 2,545,703 | +0.34(+2.47%) |
Jun 13, 2003 | 14.10 | 14.16 | 13.76 | 13.78 | 1,811,012 | -0.31(-2.19%) |
Jun 12, 2003 | 14.18 | 14.21 | 13.97 | 14.09 | 1,213,467 | +0.06(+0.46%) |
Jun 11, 2003 | 13.82 | 14.13 | 13.76 | 14.03 | 566,342 | +0.09(+0.64%) |
Jun 10, 2003 | 13.76 | 13.98 | 13.75 | 13.94 | 701,514 | +0.19(+1.42%) |
Jun 09, 2003 | 13.93 | 13.99 | 13.65 | 13.74 | 1,439,288 | -0.20(-1.45%) |
Jun 06, 2003 | 14.42 | 14.47 | 13.91 | 13.95 | 1,042,281 | -0.14(-0.98%) |
Jun 05, 2003 | 13.99 | 14.10 | 13.87 | 14.08 | 624,678 | +0.00(+0.00%) |
Jun 04, 2003 | 13.85 | 14.14 | 13.79 | 14.08 | 3,113,526 | +0.29(+2.12%) |
Jun 03, 2003 | 13.56 | 13.81 | 13.56 | 13.79 | 1,061,151 | +0.12(+0.89%) |
Jun 02, 2003 | 13.78 | 13.99 | 13.66 | 13.67 | 854,816 | -0.07(-0.53%) |
May 30, 2003 | 13.65 | 13.81 | 13.65 | 13.74 | 1,749,716 | +0.19(+1.44%) |
May 29, 2003 | 13.51 | 13.80 | 13.50 | 13.55 | 900,326 | +0.03(+0.24%) |
May 28, 2003 | 13.48 | 13.61 | 13.38 | 13.52 | 1,160,927 | +0.09(+0.66%) |
May 27, 2003 | 12.97 | 13.48 | 12.97 | 13.43 | 862,833 | +0.34(+2.60%) |
May 23, 2003 | 12.98 | 13.14 | 12.98 | 13.09 | 367,407 | +0.02(+0.12%) |
May 22, 2003 | 12.95 | 13.12 | 12.88 | 13.07 | 3,391,763 | +0.14(+1.07%) |
May 21, 2003 | 12.97 | 12.97 | 12.79 | 12.93 | 1,159,941 | +0.02(+0.13%) |
May 20, 2003 | 12.93 | 13.07 | 12.81 | 12.92 | 2,243,169 | +0.02(+0.19%) |
May 19, 2003 | 13.24 | 13.30 | 12.89 | 12.89 | 1,184,730 | -0.49(-3.64%) |
May 16, 2003 | 13.44 | 13.50 | 13.30 | 13.38 | 1,395,999 | -0.12(-0.90%) |
May 15, 2003 | 13.45 | 13.58 | 13.34 | 13.50 | 835,206 | +0.14(+1.03%) |
May 14, 2003 | 13.46 | 13.53 | 13.25 | 13.36 | 667,721 | -0.05(-0.36%) |
May 13, 2003 | 13.30 | 13.48 | 13.30 | 13.41 | 878,373 | -0.02(-0.18%) |
May 12, 2003 | 13.25 | 13.48 | 13.17 | 13.44 | 619,745 | +0.20(+1.53%) |
May 09, 2003 | 13.04 | 13.23 | 13.03 | 13.23 | 456,206 | +0.36(+2.77%) |
May 08, 2003 | 13.01 | 13.05 | 12.88 | 12.88 | 757,630 | -0.21(-1.61%) |
May 07, 2003 | 13.18 | 13.27 | 13.01 | 13.09 | 1,277,846 | -0.16(-1.22%) |
May 06, 2003 | 13.05 | 13.38 | 13.05 | 13.25 | 1,435,712 | +0.24(+1.81%) |
May 05, 2003 | 13.09 | 13.21 | 13.01 | 13.01 | 1,146,127 | -0.03(-0.25%) |
May 02, 2003 | 12.76 | 13.05 | 12.76 | 13.05 | 720,014 | +0.27(+2.09%) |
May 01, 2003 | 12.62 | 12.84 | 12.54 | 12.78 | 598,038 | +0.08(+0.64%) |
Apr 30, 2003 | 12.76 | 12.80 | 12.66 | 12.70 | 627,761 | -0.11(-0.82%) |
Apr 29, 2003 | 12.77 | 12.92 | 12.66 | 12.80 | 728,277 | +0.13(+1.02%) |
Apr 28, 2003 | 12.41 | 12.75 | 12.40 | 12.67 | 615,305 | +0.26(+2.09%) |
Apr 25, 2003 | 12.59 | 12.59 | 12.37 | 12.41 | 975,189 | -0.24(-1.86%) |
Apr 24, 2003 | 12.63 | 12.75 | 12.49 | 12.65 | 482,476 | -0.11(-0.89%) |
Apr 23, 2003 | 12.56 | 12.77 | 12.51 | 12.76 | 1,210,260 | +0.21(+1.68%) |
Apr 22, 2003 | 12.16 | 12.55 | 12.15 | 12.55 | 1,023,535 | +0.27(+2.18%) |
Apr 21, 2003 | 12.37 | 12.42 | 12.19 | 12.28 | 1,873,172 | -0.05(-0.39%) |
Apr 17, 2003 | 12.08 | 12.37 | 12.00 | 12.33 | 1,494,541 | +0.25(+2.08%) |
Apr 16, 2003 | 12.23 | 12.32 | 12.04 | 12.08 | 693,498 | +0.09(+0.74%) |
Apr 15, 2003 | 11.95 | 12.06 | 11.88 | 11.99 | 435,609 | +0.02(+0.20%) |
Apr 14, 2003 | 11.68 | 11.99 | 11.68 | 11.97 | 830,766 | +0.28(+2.43%) |
Apr 11, 2003 | 11.99 | 12.04 | 11.64 | 11.68 | 794,013 | -0.11(-0.89%) |
Apr 10, 2003 | 11.72 | 11.82 | 11.62 | 11.79 | 658,224 | +0.07(+0.62%) |
Apr 09, 2003 | 11.92 | 12.11 | 11.68 | 11.72 | 1,571,377 | -0.26(-2.17%) |
Apr 08, 2003 | 12.16 | 12.16 | 11.93 | 11.98 | 1,372,196 | -0.12(-1.01%) |
Apr 07, 2003 | 12.57 | 12.57 | 12.10 | 12.10 | 958,539 | +0.03(+0.27%) |
Apr 04, 2003 | 12.26 | 12.28 | 11.97 | 12.06 | 492,219 | -0.14(-1.13%) |
Apr 03, 2003 | 12.41 | 12.41 | 12.19 | 12.20 | 1,703,590 | -0.03(-0.26%) |
Apr 02, 2003 | 11.96 | 12.30 | 11.96 | 12.24 | 1,923,368 | +0.50(+4.28%) |
Apr 01, 2003 | 11.64 | 11.84 | 11.63 | 11.73 | 804,867 | +0.14(+1.19%) |
Mar 31, 2003 | 11.68 | 11.80 | 11.59 | 11.59 | 1,504,161 | -0.32(-2.72%) |
Mar 28, 2003 | 12.12 | 12.15 | 11.91 | 11.92 | 521,325 | -0.15(-1.28%) |
Mar 27, 2003 | 12.08 | 12.23 | 11.98 | 12.07 | 629,858 | -0.14(-1.13%) |
Mar 26, 2003 | 12.28 | 12.28 | 12.11 | 12.21 | 1,647,227 | -0.04(-0.33%) |
Mar 25, 2003 | 12.04 | 12.32 | 12.01 | 12.25 | 804,127 | +0.17(+1.41%) |
Mar 24, 2003 | 12.23 | 12.32 | 12.05 | 12.08 | 1,139,221 | -0.51(-4.06%) |
Mar 21, 2003 | 12.65 | 12.66 | 12.43 | 12.59 | 2,029,187 | +0.19(+1.50%) |
Mar 20, 2003 | 12.30 | 12.54 | 12.16 | 12.41 | 789,573 | -0.02(-0.13%) |
Mar 19, 2003 | 12.35 | 12.48 | 12.19 | 12.42 | 1,829,389 | -0.02(-0.20%) |
Mar 18, 2003 | 12.47 | 12.48 | 12.25 | 12.45 | 1,780,549 | +0.06(+0.46%) |
Mar 17, 2003 | 11.76 | 12.40 | 11.68 | 12.39 | 3,683,568 | +0.54(+4.59%) |
Mar 14, 2003 | 11.92 | 12.00 | 11.70 | 11.85 | 1,749,223 | +0.04(+0.34%) |
Mar 13, 2003 | 11.47 | 11.83 | 11.31 | 11.81 | 1,786,592 | +0.60(+5.35%) |
Mar 12, 2003 | 11.04 | 11.23 | 10.88 | 11.21 | 545,129 | +0.15(+1.32%) |
Mar 11, 2003 | 11.12 | 11.25 | 11.04 | 11.06 | 429,936 | -0.06(-0.51%) |
Mar 10, 2003 | 11.28 | 11.34 | 11.08 | 11.12 | 473,473 | -0.24(-2.07%) |
Mar 07, 2003 | 11.12 | 11.47 | 11.12 | 11.35 | 997,019 | -0.06(-0.50%) |
Mar 06, 2003 | 11.40 | 11.53 | 11.36 | 11.41 | 628,748 | -0.15(-1.26%) |
Mar 05, 2003 | 11.39 | 11.57 | 11.39 | 11.55 | 478,529 | +0.11(+0.99%) |
Mar 04, 2003 | 11.54 | 11.59 | 11.41 | 11.44 | 439,186 | -0.13(-1.12%) |
Mar 03, 2003 | 11.80 | 11.92 | 11.51 | 11.57 | 856,420 | -0.20(-1.72%) |
Feb 28, 2003 | 11.64 | 11.81 | 11.64 | 11.77 | 1,142,797 | +0.18(+1.54%) |
Feb 27, 2003 | 11.52 | 11.75 | 11.47 | 11.59 | 1,182,264 | +0.11(+0.99%) |
Feb 26, 2003 | 11.72 | 11.81 | 11.45 | 11.48 | 872,576 | -0.31(-2.61%) |
Feb 25, 2003 | 11.55 | 11.83 | 11.42 | 11.79 | 544,389 | +0.03(+0.28%) |
Feb 24, 2003 | 11.92 | 11.94 | 11.70 | 11.76 | 853,213 | -0.20(-1.70%) |
Feb 21, 2003 | 11.88 | 12.05 | 11.64 | 11.96 | 565,232 | +0.15(+1.24%) |
Feb 20, 2003 | 12.00 | 12.07 | 11.80 | 11.81 | 592,488 | -0.19(-1.55%) |
Feb 19, 2003 | 12.04 | 12.10 | 11.81 | 12.00 | 656,374 | -0.08(-0.67%) |
Feb 18, 2003 | 11.80 | 12.12 | 11.80 | 12.08 | 1,279,820 | +0.38(+3.26%) |
Feb 14, 2003 | 11.45 | 11.71 | 11.36 | 11.70 | 1,583,341 | +0.36(+3.15%) |
Feb 13, 2003 | 11.38 | 11.40 | 11.15 | 11.34 | 775,144 | +0.03(+0.29%) |
Feb 12, 2003 | 11.44 | 11.55 | 11.31 | 11.31 | 354,457 | -0.15(-1.34%) |
Feb 11, 2003 | 11.55 | 11.68 | 11.37 | 11.46 | 394,046 | -0.04(-0.35%) |
Feb 10, 2003 | 11.38 | 11.55 | 11.25 | 11.51 | 702,377 | +0.12(+1.07%) |
Feb 07, 2003 | 11.64 | 11.69 | 11.30 | 11.38 | 688,441 | -0.13(-1.13%) |
Feb 06, 2003 | 11.46 | 11.69 | 11.44 | 11.51 | 520,586 | -0.06(-0.56%) |
Feb 05, 2003 | 11.84 | 11.95 | 11.55 | 11.58 | 906,493 | -0.04(-0.35%) |
Feb 04, 2003 | 11.60 | 11.68 | 11.50 | 11.62 | 849,266 | -0.20(-1.71%) |
Feb 03, 2003 | 11.70 | 11.92 | 11.69 | 11.82 | 1,330,879 | +0.11(+0.90%) |
Jan 31, 2003 | 11.59 | 11.79 | 11.46 | 11.72 | 1,033,648 | -0.02(-0.14%) |
Jan 30, 2003 | 12.24 | 12.24 | 11.71 | 11.73 | 1,085,201 | -0.37(-3.08%) |
Jan 29, 2003 | 11.92 | 12.16 | 11.73 | 12.11 | 1,229,253 | +0.17(+1.43%) |
Jan 28, 2003 | 11.96 | 12.02 | 11.73 | 11.94 | 735,801 | +0.16(+1.38%) |
Jan 27, 2003 | 11.72 | 12.02 | 11.70 | 11.77 | 2,078,397 | -0.13(-1.09%) |
Jan 24, 2003 | 12.32 | 12.35 | 11.85 | 11.90 | 1,647,597 | -0.49(-3.93%) |
Jan 23, 2003 | 12.49 | 12.49 | 12.12 | 12.39 | 650,455 | +0.21(+1.73%) |
Jan 22, 2003 | 12.24 | 12.47 | 12.18 | 12.18 | 1,682,130 | -0.08(-0.66%) |
Jan 21, 2003 | 12.45 | 12.49 | 12.26 | 12.26 | 1,772,163 | -0.08(-0.66%) |
Jan 17, 2003 | 12.61 | 12.68 | 12.32 | 12.34 | 3,501,776 | -0.63(-4.88%) |
Jan 16, 2003 | 13.23 | 13.32 | 12.93 | 12.97 | 1,596,167 | -0.28(-2.14%) |
Jan 15, 2003 | 13.58 | 13.61 | 13.22 | 13.26 | 1,119,858 | -0.27(-1.98%) |
Jan 14, 2003 | 13.37 | 13.56 | 13.34 | 13.52 | 1,168,451 | +0.19(+1.40%) |
Jan 13, 2003 | 13.66 | 13.70 | 13.30 | 13.34 | 1,651,050 | -0.07(-0.54%) |
Jan 10, 2003 | 13.09 | 13.54 | 13.09 | 13.41 | 976,669 | +0.07(+0.55%) |
Jan 09, 2003 | 13.21 | 13.45 | 13.16 | 13.34 | 1,075,211 | +0.38(+2.94%) |
Jan 08, 2003 | 13.18 | 13.26 | 12.96 | 12.96 | 1,870,705 | -0.44(-3.27%) |
Jan 07, 2003 | 13.31 | 13.52 | 13.22 | 13.39 | 2,216,529 | +0.14(+1.04%) |
Jan 06, 2003 | 12.78 | 13.35 | 12.78 | 13.26 | 1,588,274 | +0.56(+4.41%) |
Jan 03, 2003 | 12.61 | 12.73 | 12.49 | 12.70 | 1,950,131 | +0.05(+0.39%) |
Jan 02, 2003 | 12.08 | 12.65 | 12.06 | 12.65 | 2,555,693 | +0.65(+5.40%) |
Dec 31, 2002 | 12.14 | 12.15 | 11.94 | 12.00 | 2,677,669 | -0.06(-0.54%) |
Dec 30, 2002 | 12.31 | 12.31 | 11.96 | 12.06 | 4,584,018 | -0.12(-1.00%) |
Dec 27, 2002 | 12.40 | 12.44 | 12.16 | 12.19 | 1,546,341 | -0.22(-1.76%) |
Dec 26, 2002 | 12.56 | 12.71 | 12.32 | 12.41 | 972,969 | -0.06(-0.52%) |
Dec 24, 2002 | 12.47 | 12.62 | 12.45 | 12.47 | 647,865 | -0.13(-1.03%) |
Dec 23, 2002 | 12.41 | 12.67 | 12.37 | 12.60 | 1,320,766 | +0.15(+1.24%) |
Dec 20, 2002 | 12.49 | 12.55 | 12.37 | 12.45 | 2,182,119 | +0.10(+0.79%) |
Dec 19, 2002 | 12.46 | 12.66 | 12.22 | 12.35 | 3,006,226 | -0.05(-0.39%) |
Dec 18, 2002 | 12.55 | 12.62 | 12.32 | 12.40 | 993,195 | -0.35(-2.73%) |
Dec 17, 2002 | 12.84 | 12.98 | 12.71 | 12.75 | 3,164,585 | -0.06(-0.51%) |
Dec 16, 2002 | 12.41 | 12.86 | 12.41 | 12.81 | 1,964,191 | +0.42(+3.40%) |
Dec 13, 2002 | 12.58 | 12.60 | 12.37 | 12.39 | 658,348 | -0.28(-2.24%) |
Dec 12, 2002 | 12.85 | 12.88 | 12.60 | 12.67 | 818,310 | -0.06(-0.45%) |
Dec 11, 2002 | 12.56 | 12.88 | 12.45 | 12.73 | 905,383 | +0.10(+0.77%) |
Dec 10, 2002 | 12.45 | 12.75 | 12.45 | 12.63 | 4,073,545 | +0.20(+1.63%) |
Dec 09, 2002 | 12.81 | 12.86 | 12.40 | 12.43 | 1,393,779 | -0.62(-4.72%) |
Dec 06, 2002 | 12.81 | 13.17 | 12.65 | 13.05 | 1,225,677 | +0.12(+0.94%) |
Dec 05, 2002 | 13.41 | 13.41 | 12.92 | 12.92 | 1,203,600 | -0.29(-2.21%) |
Dec 04, 2002 | 13.08 | 13.37 | 12.99 | 13.22 | 2,184,339 | -0.20(-1.51%) |
Dec 03, 2002 | 13.66 | 13.70 | 13.40 | 13.42 | 3,730,434 | -0.49(-3.50%) |
Dec 02, 2002 | 14.27 | 14.43 | 13.74 | 13.91 | 2,197,289 | +0.04(+0.29%) |
Nov 29, 2002 | 14.03 | 14.03 | 13.82 | 13.87 | 536,249 | -0.08(-0.58%) |
Nov 27, 2002 | 13.74 | 13.99 | 13.61 | 13.95 | 1,519,208 | +0.54(+4.05%) |
Nov 26, 2002 | 13.66 | 13.78 | 13.40 | 13.40 | 2,138,830 | -0.40(-2.88%) |
Nov 25, 2002 | 13.62 | 13.88 | 13.59 | 13.80 | 2,328,022 | +0.20(+1.49%) |
Nov 22, 2002 | 13.42 | 13.69 | 13.38 | 13.60 | 1,600,361 | -0.05(-0.36%) |
Nov 21, 2002 | 13.42 | 13.66 | 13.22 | 13.65 | 4,530,491 | +0.67(+5.19%) |
Nov 20, 2002 | 12.42 | 13.05 | 12.42 | 12.97 | 1,591,234 | +0.52(+4.17%) |
Nov 19, 2002 | 12.61 | 12.67 | 12.37 | 12.45 | 1,049,435 | -0.20(-1.60%) |
Nov 18, 2002 | 12.96 | 12.99 | 12.65 | 12.66 | 1,438,178 | -0.15(-1.14%) |
Nov 15, 2002 | 12.60 | 12.84 | 12.49 | 12.80 | 1,133,177 | +0.02(+0.19%) |
Nov 14, 2002 | 12.57 | 12.78 | 12.45 | 12.78 | 1,898,702 | +0.49(+4.03%) |
Nov 13, 2002 | 12.16 | 12.41 | 12.00 | 12.28 | 2,030,791 | +0.06(+0.46%) |
Nov 12, 2002 | 11.98 | 12.42 | 11.98 | 12.23 | 407,983 | +0.33(+2.79%) |
Nov 11, 2002 | 12.29 | 12.29 | 11.84 | 11.89 | 1,062,015 | -0.43(-3.49%) |
Nov 08, 2002 | 12.48 | 12.65 | 12.25 | 12.32 | 1,784,619 | -0.09(-0.72%) |
Nov 07, 2002 | 12.72 | 12.72 | 12.37 | 12.41 | 893,666 | -0.51(-3.95%) |
Nov 06, 2002 | 12.85 | 12.96 | 12.57 | 12.92 | 998,498 | +0.20(+1.59%) |
Nov 05, 2002 | 12.61 | 12.83 | 12.49 | 12.72 | 1,761,063 | -0.08(-0.63%) |
Nov 04, 2002 | 12.85 | 13.09 | 12.68 | 12.80 | 3,744,247 | +0.48(+3.88%) |