Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.24 | 16.31 | 16.24 | 16.30 | 6,851,900 | +0.03(+0.21%) |
Dec 30, 2003 | 16.19 | 16.27 | 16.17 | 16.27 | 6,832,909 | +0.08(+0.47%) |
Dec 29, 2003 | 16.01 | 16.19 | 16.00 | 16.19 | 7,404,181 | +0.16(+0.98%) |
Dec 26, 2003 | 16.00 | 16.06 | 15.98 | 16.04 | 1,578,121 | -0.02(-0.10%) |
Dec 24, 2003 | 16.02 | 16.09 | 16.00 | 16.05 | 3,058,834 | -0.02(-0.14%) |
Dec 23, 2003 | 16.04 | 16.09 | 16.00 | 16.08 | 8,256,648 | +0.05(+0.34%) |
Dec 22, 2003 | 15.93 | 16.02 | 15.88 | 16.02 | 7,326,991 | +0.10(+0.65%) |
Dec 19, 2003 | 16.23 | 16.24 | 15.88 | 15.92 | 19,992,086 | -0.29(-1.80%) |
Dec 18, 2003 | 16.08 | 16.22 | 16.03 | 16.21 | 11,920,144 | +0.15(+0.95%) |
Dec 17, 2003 | 16.10 | 16.11 | 15.99 | 16.06 | 9,907,059 | -0.04(-0.27%) |
Dec 16, 2003 | 16.11 | 16.14 | 15.98 | 16.10 | 14,445,383 | +0.14(+0.85%) |
Dec 15, 2003 | 15.85 | 16.08 | 15.85 | 15.97 | 13,444,354 | +0.16(+1.03%) |
Dec 12, 2003 | 15.67 | 15.86 | 15.64 | 15.80 | 11,151,300 | +0.13(+0.85%) |
Dec 11, 2003 | 15.81 | 15.81 | 15.61 | 15.67 | 11,852,755 | -0.14(-0.91%) |
Dec 10, 2003 | 15.75 | 15.83 | 15.72 | 15.81 | 6,349,548 | +0.05(+0.32%) |
Dec 09, 2003 | 15.81 | 15.82 | 15.72 | 15.76 | 10,768,716 | -0.05(-0.29%) |
Dec 08, 2003 | 15.74 | 15.82 | 15.69 | 15.81 | 7,869,470 | +0.06(+0.35%) |
Dec 05, 2003 | 15.75 | 15.79 | 15.69 | 15.75 | 5,588,974 | -0.05(-0.29%) |
Dec 04, 2003 | 15.76 | 15.87 | 15.73 | 15.80 | 8,650,873 | -0.00(-0.02%) |
Dec 03, 2003 | 15.78 | 15.85 | 15.70 | 15.80 | 8,632,188 | -0.02(-0.12%) |
Dec 02, 2003 | 15.79 | 15.87 | 15.75 | 15.82 | 7,598,383 | -0.02(-0.11%) |
Dec 01, 2003 | 15.73 | 15.85 | 15.71 | 15.84 | 7,352,108 | +0.13(+0.83%) |
Nov 28, 2003 | 15.64 | 15.76 | 15.64 | 15.71 | 3,502,987 | +0.06(+0.38%) |
Nov 26, 2003 | 15.84 | 15.84 | 15.64 | 15.65 | 10,605,452 | -0.16(-1.02%) |
Nov 25, 2003 | 15.80 | 15.87 | 15.68 | 15.81 | 10,204,489 | +0.04(+0.26%) |
Nov 24, 2003 | 15.65 | 15.91 | 15.60 | 15.77 | 10,314,455 | +0.14(+0.90%) |
Nov 21, 2003 | 15.62 | 15.75 | 15.59 | 15.63 | 7,773,900 | +0.06(+0.37%) |
Nov 20, 2003 | 15.64 | 15.70 | 15.57 | 15.57 | 7,825,667 | -0.11(-0.70%) |
Nov 19, 2003 | 15.59 | 15.75 | 15.51 | 15.68 | 8,003,941 | +0.07(+0.44%) |
Nov 18, 2003 | 15.67 | 15.79 | 15.60 | 15.61 | 8,480,563 | -0.06(-0.40%) |
Nov 17, 2003 | 15.58 | 15.74 | 15.54 | 15.68 | 7,376,307 | +0.05(+0.35%) |
Nov 14, 2003 | 15.68 | 15.75 | 15.56 | 15.62 | 8,511,807 | -0.10(-0.66%) |
Nov 13, 2003 | 15.67 | 15.79 | 15.66 | 15.73 | 7,995,670 | -0.11(-0.67%) |
Nov 12, 2003 | 15.59 | 15.88 | 15.59 | 15.83 | 8,157,403 | +0.17(+1.12%) |
Nov 11, 2003 | 15.67 | 15.73 | 15.64 | 15.66 | 9,239,299 | -0.01(-0.07%) |
Nov 10, 2003 | 15.78 | 15.85 | 15.61 | 15.67 | 9,824,968 | -0.13(-0.84%) |
Nov 07, 2003 | 15.92 | 15.99 | 15.77 | 15.80 | 8,435,841 | -0.12(-0.77%) |
Nov 06, 2003 | 15.81 | 15.95 | 15.80 | 15.92 | 8,022,932 | +0.04(+0.26%) |
Nov 05, 2003 | 15.85 | 15.91 | 15.80 | 15.88 | 7,714,169 | -0.01(-0.04%) |
Nov 04, 2003 | 15.92 | 15.97 | 15.85 | 15.89 | 7,313,513 | -0.02(-0.15%) |
Nov 03, 2003 | 15.97 | 16.08 | 15.92 | 15.92 | 7,854,460 | -0.13(-0.80%) |
Oct 31, 2003 | 15.99 | 16.09 | 15.97 | 16.04 | 11,189,283 | +0.06(+0.37%) |
Oct 30, 2003 | 15.88 | 16.02 | 15.88 | 15.99 | 9,430,437 | +0.11(+0.69%) |
Oct 29, 2003 | 15.92 | 15.95 | 15.83 | 15.88 | 8,312,704 | -0.04(-0.25%) |
Oct 28, 2003 | 15.87 | 15.95 | 15.78 | 15.92 | 9,768,300 | +0.11(+0.72%) |
Oct 27, 2003 | 15.69 | 15.93 | 15.66 | 15.80 | 13,425,669 | +0.12(+0.77%) |
Oct 24, 2003 | 15.46 | 15.68 | 15.43 | 15.68 | 8,988,122 | +0.15(+0.96%) |
Oct 23, 2003 | 15.55 | 15.58 | 15.47 | 15.53 | 10,737,472 | -0.02(-0.12%) |
Oct 22, 2003 | 15.46 | 15.63 | 15.46 | 15.55 | 8,368,759 | -0.08(-0.48%) |
Oct 21, 2003 | 15.71 | 15.73 | 15.62 | 15.62 | 5,906,008 | -0.04(-0.27%) |
Oct 20, 2003 | 15.67 | 15.69 | 15.57 | 15.67 | 9,106,665 | -0.04(-0.23%) |
Oct 17, 2003 | 15.75 | 15.83 | 15.67 | 15.70 | 8,913,076 | -0.01(-0.09%) |
Oct 16, 2003 | 15.61 | 15.77 | 15.61 | 15.72 | 9,226,740 | +0.11(+0.69%) |
Oct 15, 2003 | 15.61 | 15.65 | 15.55 | 15.61 | 8,563,880 | -0.06(-0.37%) |
Oct 14, 2003 | 15.55 | 15.67 | 15.53 | 15.67 | 7,880,497 | +0.08(+0.51%) |
Oct 13, 2003 | 15.59 | 15.69 | 15.53 | 15.59 | 7,704,674 | -0.01(-0.09%) |
Oct 10, 2003 | 15.47 | 15.61 | 15.47 | 15.60 | 6,299,006 | +0.10(+0.63%) |
Oct 09, 2003 | 15.59 | 15.63 | 15.42 | 15.51 | 10,237,570 | +0.00(+0.01%) |
Oct 08, 2003 | 15.44 | 15.52 | 15.38 | 15.50 | 8,658,224 | -0.02(-0.13%) |
Oct 07, 2003 | 15.35 | 15.52 | 15.30 | 15.52 | 11,169,373 | +0.18(+1.16%) |
Oct 06, 2003 | 15.46 | 15.48 | 15.28 | 15.35 | 7,747,557 | -0.15(-0.94%) |
Oct 03, 2003 | 15.42 | 15.50 | 15.41 | 15.49 | 13,296,405 | +0.07(+0.44%) |
Oct 02, 2003 | 15.27 | 15.45 | 15.27 | 15.42 | 10,101,261 | +0.08(+0.53%) |
Oct 01, 2003 | 15.15 | 15.34 | 15.15 | 15.34 | 11,037,352 | +0.19(+1.25%) |
Sep 30, 2003 | 15.14 | 15.18 | 15.09 | 15.15 | 10,666,714 | -0.01(-0.09%) |
Sep 29, 2003 | 14.98 | 15.17 | 14.97 | 15.16 | 9,665,992 | +0.19(+1.29%) |
Sep 26, 2003 | 15.02 | 15.07 | 14.94 | 14.97 | 8,037,635 | -0.07(-0.48%) |
Sep 25, 2003 | 15.08 | 15.14 | 15.01 | 15.04 | 8,366,615 | -0.03(-0.23%) |
Sep 24, 2003 | 15.12 | 15.15 | 15.02 | 15.08 | 11,649,670 | +0.01(+0.06%) |
Sep 23, 2003 | 15.02 | 15.09 | 14.98 | 15.07 | 7,464,831 | +0.02(+0.13%) |
Sep 22, 2003 | 15.02 | 15.11 | 14.94 | 15.05 | 8,646,891 | -0.08(-0.52%) |
Sep 19, 2003 | 15.22 | 15.24 | 15.06 | 15.13 | 11,213,482 | -0.09(-0.62%) |
Sep 18, 2003 | 15.07 | 15.25 | 15.05 | 15.22 | 10,407,574 | +0.12(+0.81%) |
Sep 17, 2003 | 15.05 | 15.13 | 15.03 | 15.10 | 7,474,020 | -0.01(-0.10%) |
Sep 16, 2003 | 14.94 | 15.12 | 14.94 | 15.11 | 10,153,947 | +0.14(+0.93%) |
Sep 15, 2003 | 14.93 | 15.08 | 14.93 | 14.97 | 12,209,303 | -0.03(-0.19%) |
Sep 12, 2003 | 14.89 | 15.00 | 14.88 | 15.00 | 9,096,863 | +0.06(+0.39%) |
Sep 11, 2003 | 14.88 | 14.99 | 14.86 | 14.94 | 8,885,202 | +0.10(+0.65%) |
Sep 10, 2003 | 14.88 | 15.00 | 14.82 | 14.85 | 10,454,440 | -0.03(-0.21%) |
Sep 09, 2003 | 14.87 | 14.94 | 14.85 | 14.88 | 11,014,378 | -0.08(-0.51%) |
Sep 08, 2003 | 14.79 | 14.97 | 14.78 | 14.96 | 9,995,277 | +0.10(+0.70%) |
Sep 05, 2003 | 14.92 | 14.97 | 14.81 | 14.85 | 12,129,968 | -0.07(-0.49%) |
Sep 04, 2003 | 14.69 | 15.02 | 14.66 | 14.92 | 24,581,870 | +0.43(+2.96%) |
Sep 03, 2003 | 14.38 | 14.54 | 14.37 | 14.49 | 12,855,316 | +0.12(+0.82%) |
Sep 02, 2003 | 14.23 | 14.42 | 14.22 | 14.38 | 8,810,768 | +0.13(+0.91%) |
Aug 29, 2003 | 14.20 | 14.35 | 14.19 | 14.25 | 7,201,402 | -0.02(-0.13%) |
Aug 28, 2003 | 14.22 | 14.33 | 14.13 | 14.27 | 6,506,380 | +0.02(+0.17%) |
Aug 27, 2003 | 14.23 | 14.41 | 14.23 | 14.24 | 9,915,636 | -0.07(-0.48%) |
Aug 26, 2003 | 14.18 | 14.34 | 14.15 | 14.31 | 8,362,939 | +0.08(+0.56%) |
Aug 25, 2003 | 14.14 | 14.25 | 14.13 | 14.23 | 7,723,052 | +0.08(+0.54%) |
Aug 22, 2003 | 14.23 | 14.28 | 14.15 | 14.15 | 9,469,339 | +0.00(+0.01%) |
Aug 21, 2003 | 14.26 | 14.35 | 14.13 | 14.15 | 11,681,833 | -0.11(-0.78%) |
Aug 20, 2003 | 14.34 | 14.44 | 14.25 | 14.26 | 7,388,253 | -0.07(-0.48%) |
Aug 19, 2003 | 14.43 | 14.43 | 14.32 | 14.33 | 14,114,872 | -0.10(-0.68%) |
Aug 18, 2003 | 14.63 | 14.63 | 14.43 | 14.43 | 9,030,394 | -0.12(-0.81%) |
Aug 15, 2003 | 14.58 | 14.61 | 14.48 | 14.55 | 4,290,516 | +0.02(+0.17%) |
Aug 14, 2003 | 14.60 | 14.61 | 14.45 | 14.52 | 7,532,832 | -0.02(-0.16%) |
Aug 13, 2003 | 14.63 | 14.64 | 14.49 | 14.55 | 7,942,985 | -0.05(-0.34%) |
Aug 12, 2003 | 14.61 | 14.62 | 14.44 | 14.59 | 7,266,953 | +0.05(+0.33%) |
Aug 11, 2003 | 14.53 | 14.63 | 14.49 | 14.55 | 6,383,242 | +0.01(+0.04%) |
Aug 08, 2003 | 14.49 | 14.56 | 14.39 | 14.54 | 6,249,384 | +0.14(+1.00%) |
Aug 07, 2003 | 14.53 | 14.55 | 14.37 | 14.40 | 9,483,430 | -0.10(-0.68%) |
Aug 06, 2003 | 14.32 | 14.56 | 14.28 | 14.49 | 11,929,333 | +0.21(+1.45%) |
Aug 05, 2003 | 14.41 | 14.46 | 14.27 | 14.29 | 9,807,814 | -0.05(-0.35%) |
Aug 04, 2003 | 14.19 | 14.45 | 14.12 | 14.34 | 10,431,772 | +0.19(+1.31%) |
Aug 01, 2003 | 14.36 | 14.41 | 14.14 | 14.15 | 14,325,615 | -0.19(-1.33%) |
Jul 31, 2003 | 14.52 | 14.73 | 14.34 | 14.34 | 17,889,558 | +0.02(+0.14%) |
Jul 30, 2003 | 14.35 | 14.38 | 14.24 | 14.32 | 9,715,002 | +0.11(+0.75%) |
Jul 29, 2003 | 14.37 | 14.46 | 14.22 | 14.22 | 14,113,647 | -0.20(-1.37%) |
Jul 28, 2003 | 14.55 | 14.55 | 14.35 | 14.41 | 10,000,485 | -0.20(-1.38%) |
Jul 25, 2003 | 14.36 | 14.62 | 14.17 | 14.62 | 10,493,648 | +0.22(+1.50%) |
Jul 24, 2003 | 14.56 | 14.67 | 14.40 | 14.40 | 12,240,240 | -0.11(-0.75%) |
Jul 23, 2003 | 14.68 | 14.68 | 14.45 | 14.51 | 8,974,338 | -0.10(-0.67%) |
Jul 22, 2003 | 14.54 | 14.68 | 14.41 | 14.61 | 9,892,663 | +0.06(+0.38%) |
Jul 21, 2003 | 14.62 | 14.67 | 14.53 | 14.55 | 9,850,085 | -0.10(-0.71%) |
Jul 18, 2003 | 14.52 | 14.66 | 14.46 | 14.66 | 11,772,195 | +0.27(+1.88%) |
Jul 17, 2003 | 14.45 | 14.47 | 14.34 | 14.39 | 9,332,111 | -0.07(-0.50%) |
Jul 16, 2003 | 14.36 | 14.46 | 14.35 | 14.46 | 10,946,377 | -0.03(-0.19%) |
Jul 15, 2003 | 14.40 | 14.49 | 14.34 | 14.49 | 15,039,016 | +0.07(+0.46%) |
Jul 14, 2003 | 14.46 | 14.48 | 14.40 | 14.42 | 11,521,632 | -0.04(-0.25%) |
Jul 11, 2003 | 14.42 | 14.51 | 14.37 | 14.46 | 8,719,793 | +0.03(+0.24%) |
Jul 10, 2003 | 14.45 | 14.49 | 14.35 | 14.42 | 14,062,799 | -0.02(-0.17%) |
Jul 09, 2003 | 14.68 | 14.74 | 14.45 | 14.45 | 15,189,109 | -0.26(-1.78%) |
Jul 08, 2003 | 14.76 | 14.80 | 14.69 | 14.71 | 7,757,359 | -0.11(-0.76%) |
Jul 07, 2003 | 14.71 | 14.87 | 14.71 | 14.82 | 9,109,116 | +0.14(+0.92%) |
Jul 03, 2003 | 14.69 | 14.81 | 14.64 | 14.68 | 4,980,025 | -0.02(-0.17%) |
Jul 02, 2003 | 14.69 | 14.76 | 14.68 | 14.71 | 9,996,809 | +0.02(+0.17%) |
Jul 01, 2003 | 14.53 | 14.79 | 14.48 | 14.68 | 9,630,153 | +0.13(+0.88%) |
Jun 30, 2003 | 14.60 | 14.69 | 14.54 | 14.56 | 7,928,282 | +0.00(+0.01%) |
Jun 27, 2003 | 14.74 | 14.74 | 14.56 | 14.56 | 9,162,721 | -0.18(-1.23%) |
Jun 26, 2003 | 14.80 | 14.80 | 14.66 | 14.74 | 11,770,357 | -0.07(-0.45%) |
Jun 25, 2003 | 15.01 | 15.08 | 14.79 | 14.80 | 10,654,155 | -0.28(-1.83%) |
Jun 24, 2003 | 14.85 | 15.10 | 14.85 | 15.08 | 11,502,947 | +0.14(+0.96%) |
Jun 23, 2003 | 14.86 | 14.96 | 14.75 | 14.94 | 10,312,923 | +0.04(+0.30%) |
Jun 20, 2003 | 14.83 | 14.97 | 14.76 | 14.89 | 14,400,355 | +0.13(+0.91%) |
Jun 19, 2003 | 14.94 | 14.97 | 14.70 | 14.76 | 10,053,170 | -0.18(-1.23%) |
Jun 18, 2003 | 15.00 | 15.00 | 14.85 | 14.94 | 10,084,108 | -0.06(-0.38%) |
Jun 17, 2003 | 15.06 | 15.10 | 14.96 | 15.00 | 8,307,190 | -0.08(-0.55%) |
Jun 16, 2003 | 14.95 | 15.10 | 14.92 | 15.08 | 10,821,402 | +0.20(+1.35%) |
Jun 13, 2003 | 14.90 | 14.92 | 14.78 | 14.88 | 7,065,400 | +0.06(+0.39%) |
Jun 12, 2003 | 14.85 | 14.85 | 14.72 | 14.82 | 9,324,147 | +0.05(+0.35%) |
Jun 11, 2003 | 14.82 | 14.82 | 14.68 | 14.77 | 8,897,148 | -0.02(-0.11%) |
Jun 10, 2003 | 14.79 | 14.83 | 14.71 | 14.79 | 7,096,950 | +0.00(+0.03%) |
Jun 09, 2003 | 14.81 | 14.88 | 14.76 | 14.78 | 6,136,048 | -0.04(-0.25%) |
Jun 06, 2003 | 14.89 | 14.92 | 14.74 | 14.82 | 14,294,677 | -0.09(-0.63%) |
Jun 05, 2003 | 14.98 | 15.08 | 14.81 | 14.92 | 10,790,158 | -0.16(-1.07%) |
Jun 04, 2003 | 15.03 | 15.10 | 14.99 | 15.08 | 11,378,584 | +0.05(+0.35%) |
Jun 03, 2003 | 14.92 | 15.05 | 14.88 | 15.03 | 8,778,299 | +0.12(+0.80%) |
Jun 02, 2003 | 14.99 | 15.01 | 14.82 | 14.91 | 11,441,072 | -0.08(-0.54%) |
May 30, 2003 | 14.88 | 15.01 | 14.86 | 14.99 | 10,109,838 | +0.11(+0.76%) |
May 29, 2003 | 14.96 | 15.02 | 14.72 | 14.88 | 10,231,751 | -0.11(-0.71%) |
May 28, 2003 | 14.87 | 15.01 | 14.79 | 14.98 | 13,495,508 | +0.11(+0.73%) |
May 27, 2003 | 14.66 | 14.89 | 14.63 | 14.87 | 14,854,310 | +0.21(+1.46%) |
May 23, 2003 | 14.55 | 14.66 | 14.53 | 14.66 | 5,833,412 | +0.04(+0.25%) |
May 22, 2003 | 14.60 | 14.66 | 14.54 | 14.62 | 9,009,871 | +0.02(+0.17%) |
May 21, 2003 | 14.50 | 14.60 | 14.46 | 14.60 | 9,301,786 | +0.01(+0.09%) |
May 20, 2003 | 14.69 | 14.69 | 14.48 | 14.58 | 10,208,471 | -0.11(-0.76%) |
May 19, 2003 | 14.71 | 14.74 | 14.63 | 14.70 | 8,732,045 | -0.05(-0.32%) |
May 16, 2003 | 14.69 | 14.77 | 14.66 | 14.74 | 11,828,557 | +0.07(+0.47%) |
May 15, 2003 | 14.53 | 14.73 | 14.49 | 14.67 | 11,169,373 | +0.21(+1.47%) |
May 14, 2003 | 14.44 | 14.48 | 14.32 | 14.46 | 11,630,066 | +0.13(+0.90%) |
May 13, 2003 | 14.49 | 14.58 | 14.30 | 14.33 | 12,247,286 | -0.17(-1.20%) |
May 12, 2003 | 14.57 | 14.59 | 14.48 | 14.51 | 8,775,542 | -0.10(-0.69%) |
May 09, 2003 | 14.55 | 14.63 | 14.48 | 14.61 | 6,620,328 | +0.06(+0.43%) |
May 08, 2003 | 14.55 | 14.64 | 14.51 | 14.55 | 7,311,369 | -0.12(-0.81%) |
May 07, 2003 | 14.64 | 14.72 | 14.59 | 14.67 | 9,821,905 | +0.02(+0.17%) |
May 06, 2003 | 14.66 | 14.70 | 14.58 | 14.64 | 8,767,884 | -0.07(-0.49%) |
May 05, 2003 | 14.69 | 14.76 | 14.57 | 14.71 | 9,872,446 | -0.00(-0.01%) |
May 02, 2003 | 14.59 | 14.72 | 14.52 | 14.72 | 9,641,793 | +0.05(+0.31%) |
May 01, 2003 | 14.70 | 14.77 | 14.42 | 14.67 | 9,000,988 | +0.00(+0.02%) |
Apr 30, 2003 | 14.68 | 14.77 | 14.62 | 14.67 | 15,626,523 | -0.16(-1.10%) |
Apr 29, 2003 | 14.79 | 14.85 | 14.64 | 14.83 | 12,715,025 | +0.03(+0.18%) |
Apr 28, 2003 | 14.59 | 14.86 | 14.44 | 14.80 | 12,933,732 | +0.25(+1.74%) |
Apr 25, 2003 | 14.58 | 14.65 | 14.49 | 14.55 | 7,326,378 | -0.12(-0.81%) |
Apr 24, 2003 | 14.56 | 14.67 | 14.54 | 14.67 | 9,758,498 | -0.11(-0.75%) |
Apr 23, 2003 | 14.83 | 14.89 | 14.75 | 14.78 | 9,115,855 | -0.09(-0.64%) |
Apr 22, 2003 | 14.50 | 14.93 | 14.45 | 14.88 | 11,564,209 | +0.28(+1.90%) |
Apr 21, 2003 | 14.62 | 14.66 | 14.55 | 14.60 | 7,476,777 | +0.03(+0.19%) |
Apr 17, 2003 | 14.54 | 14.62 | 14.38 | 14.57 | 10,955,567 | +0.03(+0.18%) |
Apr 16, 2003 | 14.64 | 14.67 | 14.49 | 14.54 | 9,514,673 | -0.13(-0.87%) |
Apr 15, 2003 | 14.59 | 14.69 | 14.59 | 14.67 | 10,420,439 | -0.01(-0.08%) |
Apr 14, 2003 | 14.56 | 14.73 | 14.55 | 14.68 | 9,055,511 | +0.12(+0.84%) |
Apr 11, 2003 | 14.55 | 14.64 | 14.51 | 14.56 | 7,707,430 | +0.07(+0.48%) |
Apr 10, 2003 | 14.57 | 14.58 | 14.43 | 14.49 | 10,838,555 | -0.08(-0.58%) |
Apr 09, 2003 | 14.56 | 14.77 | 14.52 | 14.57 | 9,791,580 | -0.10(-0.68%) |
Apr 08, 2003 | 14.53 | 14.70 | 14.53 | 14.67 | 9,328,129 | +0.08(+0.55%) |
Apr 07, 2003 | 14.76 | 14.87 | 14.58 | 14.59 | 11,717,365 | -0.12(-0.82%) |
Apr 04, 2003 | 14.49 | 14.76 | 14.49 | 14.72 | 9,925,744 | +0.12(+0.79%) |
Apr 03, 2003 | 14.71 | 14.72 | 14.60 | 14.60 | 9,634,441 | -0.11(-0.75%) |
Apr 02, 2003 | 14.69 | 14.72 | 14.60 | 14.71 | 14,382,589 | +0.10(+0.67%) |
Apr 01, 2003 | 14.54 | 14.69 | 14.48 | 14.61 | 13,226,566 | +0.08(+0.53%) |
Mar 31, 2003 | 14.45 | 14.69 | 14.36 | 14.54 | 15,441,204 | +0.07(+0.46%) |
Mar 28, 2003 | 14.49 | 14.52 | 14.35 | 14.47 | 9,094,107 | -0.02(-0.16%) |
Mar 27, 2003 | 14.33 | 14.58 | 14.28 | 14.49 | 10,422,889 | +0.07(+0.51%) |
Mar 26, 2003 | 14.37 | 14.51 | 14.35 | 14.42 | 9,630,153 | +0.05(+0.35%) |
Mar 25, 2003 | 14.29 | 14.49 | 14.23 | 14.37 | 11,283,627 | +0.08(+0.53%) |
Mar 24, 2003 | 14.36 | 14.39 | 14.21 | 14.29 | 11,294,348 | -0.22(-1.51%) |
Mar 21, 2003 | 14.47 | 14.54 | 14.36 | 14.51 | 17,467,766 | +0.15(+1.02%) |
Mar 20, 2003 | 14.28 | 14.46 | 14.24 | 14.36 | 14,975,303 | +0.01(+0.09%) |
Mar 19, 2003 | 14.14 | 14.35 | 14.11 | 14.35 | 14,224,225 | +0.21(+1.50%) |
Mar 18, 2003 | 13.96 | 14.20 | 13.91 | 14.14 | 17,000,946 | +0.18(+1.31%) |
Mar 17, 2003 | 13.59 | 13.96 | 13.52 | 13.96 | 15,799,896 | +0.34(+2.52%) |
Mar 14, 2003 | 13.66 | 13.71 | 13.52 | 13.61 | 10,432,998 | -0.01(-0.10%) |
Mar 13, 2003 | 13.51 | 13.63 | 13.35 | 13.63 | 13,275,270 | +0.25(+1.87%) |
Mar 12, 2003 | 13.17 | 13.38 | 13.13 | 13.38 | 12,224,006 | +0.20(+1.55%) |
Mar 11, 2003 | 13.02 | 13.36 | 13.00 | 13.17 | 14,464,680 | +0.15(+1.14%) |
Mar 10, 2003 | 13.18 | 13.18 | 13.01 | 13.02 | 8,902,355 | -0.19(-1.45%) |
Mar 07, 2003 | 13.08 | 13.23 | 12.99 | 13.22 | 12,694,195 | +0.13(+1.01%) |
Mar 06, 2003 | 13.11 | 13.26 | 13.08 | 13.08 | 10,997,531 | -0.14(-1.04%) |
Mar 05, 2003 | 13.02 | 13.22 | 13.01 | 13.22 | 11,309,970 | +0.18(+1.38%) |
Mar 04, 2003 | 13.22 | 13.24 | 13.02 | 13.04 | 10,807,924 | -0.15(-1.15%) |
Mar 03, 2003 | 13.44 | 13.44 | 13.18 | 13.19 | 12,563,706 | -0.17(-1.27%) |
Feb 28, 2003 | 13.48 | 13.54 | 13.31 | 13.36 | 11,593,002 | -0.12(-0.90%) |
Feb 27, 2003 | 13.50 | 13.55 | 13.39 | 13.48 | 12,991,012 | +0.01(+0.06%) |
Feb 26, 2003 | 13.53 | 13.57 | 13.43 | 13.47 | 8,167,818 | -0.09(-0.64%) |
Feb 25, 2003 | 13.43 | 13.56 | 13.33 | 13.56 | 12,336,729 | +0.03(+0.23%) |
Feb 24, 2003 | 13.66 | 13.68 | 13.48 | 13.53 | 10,074,612 | -0.22(-1.60%) |
Feb 21, 2003 | 13.74 | 13.79 | 13.58 | 13.75 | 10,629,650 | +0.13(+0.95%) |
Feb 20, 2003 | 13.70 | 13.74 | 13.56 | 13.62 | 7,525,175 | -0.09(-0.65%) |
Feb 19, 2003 | 13.77 | 13.79 | 13.60 | 13.71 | 6,848,531 | -0.10(-0.72%) |
Feb 18, 2003 | 13.70 | 13.87 | 13.69 | 13.81 | 9,609,324 | +0.15(+1.09%) |
Feb 14, 2003 | 13.50 | 13.66 | 13.41 | 13.66 | 10,313,842 | +0.16(+1.21%) |
Feb 13, 2003 | 13.56 | 13.60 | 13.31 | 13.50 | 11,577,074 | -0.10(-0.74%) |
Feb 12, 2003 | 13.59 | 13.65 | 13.50 | 13.60 | 8,479,031 | +0.02(+0.16%) |
Feb 11, 2003 | 13.86 | 13.90 | 13.54 | 13.58 | 10,616,785 | -0.27(-1.98%) |
Feb 10, 2003 | 13.77 | 13.88 | 13.71 | 13.85 | 11,170,291 | +0.15(+1.06%) |
Feb 07, 2003 | 13.85 | 13.94 | 13.62 | 13.71 | 11,664,986 | -0.14(-1.03%) |
Feb 06, 2003 | 13.89 | 13.94 | 13.75 | 13.85 | 10,875,619 | -0.07(-0.53%) |
Feb 05, 2003 | 14.02 | 14.08 | 13.84 | 13.92 | 11,144,561 | -0.10(-0.71%) |
Feb 04, 2003 | 13.90 | 14.04 | 13.80 | 14.02 | 10,538,369 | +0.03(+0.22%) |
Feb 03, 2003 | 13.97 | 14.05 | 13.91 | 13.99 | 9,321,390 | +0.02(+0.18%) |
Jan 31, 2003 | 13.76 | 14.03 | 13.76 | 13.97 | 12,031,335 | +0.17(+1.27%) |
Jan 30, 2003 | 13.95 | 13.95 | 13.75 | 13.79 | 11,516,731 | -0.09(-0.67%) |
Jan 29, 2003 | 13.83 | 14.04 | 13.71 | 13.89 | 15,544,738 | +0.01(+0.08%) |
Jan 28, 2003 | 13.75 | 13.92 | 13.71 | 13.87 | 16,469,188 | +0.32(+2.35%) |
Jan 27, 2003 | 13.73 | 13.76 | 13.45 | 13.56 | 14,355,633 | -0.19(-1.39%) |
Jan 24, 2003 | 13.87 | 13.95 | 13.73 | 13.75 | 9,755,741 | -0.20(-1.42%) |
Jan 23, 2003 | 13.83 | 14.06 | 13.83 | 13.94 | 10,054,089 | +0.05(+0.35%) |
Jan 22, 2003 | 14.00 | 14.11 | 13.83 | 13.90 | 13,254,441 | -0.14(-1.02%) |
Jan 21, 2003 | 14.21 | 14.28 | 14.04 | 14.04 | 13,533,185 | -0.17(-1.18%) |
Jan 17, 2003 | 14.18 | 14.24 | 14.09 | 14.21 | 11,365,412 | +0.03(+0.20%) |
Jan 16, 2003 | 14.08 | 14.20 | 14.06 | 14.18 | 9,435,645 | +0.16(+1.13%) |
Jan 15, 2003 | 14.08 | 14.10 | 13.91 | 14.02 | 7,830,262 | -0.08(-0.53%) |
Jan 14, 2003 | 14.01 | 14.11 | 13.98 | 14.10 | 8,386,525 | +0.03(+0.20%) |
Jan 13, 2003 | 14.06 | 14.10 | 13.87 | 14.07 | 10,126,992 | +0.01(+0.07%) |
Jan 10, 2003 | 14.00 | 14.11 | 13.90 | 14.06 | 10,069,099 | +0.06(+0.41%) |
Jan 09, 2003 | 13.94 | 14.02 | 13.82 | 14.00 | 13,996,635 | +0.09(+0.68%) |
Jan 08, 2003 | 14.10 | 14.20 | 13.81 | 13.91 | 16,143,578 | -0.21(-1.49%) |
Jan 07, 2003 | 14.21 | 14.27 | 14.12 | 14.12 | 10,168,956 | -0.22(-1.54%) |
Jan 06, 2003 | 14.22 | 14.37 | 14.20 | 14.34 | 8,257,567 | +0.16(+1.14%) |
Jan 03, 2003 | 14.31 | 14.35 | 14.14 | 14.18 | 8,452,689 | -0.16(-1.09%) |