Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.54 | 15.68 | 15.54 | 15.61 | 223,081 | +0.10(+0.63%) |
Nov 26, 2003 | 15.80 | 15.80 | 15.46 | 15.51 | 1,531,277 | -0.14(-0.87%) |
Nov 25, 2003 | 15.59 | 15.59 | 15.54 | 15.65 | 1,727,823 | -0.20(-1.24%) |
Nov 24, 2003 | 15.25 | 16.17 | 15.25 | 15.85 | 2,724,410 | +0.72(+4.79%) |
Nov 21, 2003 | 15.17 | 15.19 | 14.99 | 15.12 | 932,245 | +0.13(+0.85%) |
Nov 20, 2003 | 14.68 | 15.10 | 14.65 | 14.99 | 1,997,165 | +0.26(+1.76%) |
Nov 19, 2003 | 14.92 | 14.94 | 14.66 | 14.73 | 1,197,829 | -0.17(-1.17%) |
Nov 18, 2003 | 15.05 | 15.08 | 14.97 | 14.91 | 753,075 | -0.14(-0.96%) |
Nov 17, 2003 | 14.99 | 15.20 | 14.93 | 15.05 | 832,680 | -0.18(-1.17%) |
Nov 14, 2003 | 15.42 | 15.48 | 15.22 | 15.23 | 1,526,111 | -0.29(-1.87%) |
Nov 13, 2003 | 15.62 | 15.63 | 15.43 | 15.52 | 757,772 | -0.11(-0.68%) |
Nov 12, 2003 | 15.52 | 15.65 | 15.36 | 15.63 | 975,217 | +0.09(+0.55%) |
Nov 11, 2003 | 15.85 | 15.85 | 15.48 | 15.54 | 1,027,583 | -0.29(-1.86%) |
Nov 10, 2003 | 15.89 | 15.94 | 15.71 | 15.84 | 1,124,799 | +0.08(+0.51%) |
Nov 07, 2003 | 15.69 | 15.79 | 15.62 | 15.76 | 992,829 | +0.07(+0.43%) |
Nov 06, 2003 | 15.69 | 15.71 | 15.50 | 15.69 | 654,919 | -0.03(-0.19%) |
Nov 05, 2003 | 15.72 | 15.74 | 15.56 | 15.72 | 839,959 | -0.02(-0.11%) |
Nov 04, 2003 | 15.72 | 15.85 | 15.68 | 15.74 | 943,307 | -0.01(-0.08%) |
Nov 03, 2003 | 15.98 | 16.02 | 15.73 | 15.75 | 1,349,759 | -0.04(-0.27%) |
Oct 31, 2003 | 15.86 | 15.92 | 15.70 | 15.79 | 1,285,887 | -0.03(-0.19%) |
Oct 30, 2003 | 15.42 | 15.83 | 15.33 | 15.82 | 3,450,481 | +0.24(+1.53%) |
Oct 29, 2003 | 15.97 | 16.23 | 15.13 | 15.58 | 8,547,303 | -1.40(-8.25%) |
Oct 28, 2003 | 16.80 | 16.86 | 16.61 | 16.98 | 1,412,926 | +0.37(+2.20%) |
Oct 27, 2003 | 16.22 | 16.78 | 16.22 | 16.62 | 1,216,380 | +0.40(+2.50%) |
Oct 24, 2003 | 16.51 | 16.55 | 15.92 | 16.21 | 1,726,179 | -0.37(-2.21%) |
Oct 23, 2003 | 16.27 | 16.66 | 16.27 | 16.58 | 760,355 | +0.11(+0.65%) |
Oct 22, 2003 | 16.61 | 16.68 | 16.43 | 16.47 | 665,252 | -0.20(-1.23%) |
Oct 21, 2003 | 16.52 | 16.80 | 16.45 | 16.68 | 1,193,602 | +0.13(+0.80%) |
Oct 20, 2003 | 16.53 | 16.63 | 16.36 | 16.54 | 904,301 | -0.02(-0.10%) |
Oct 17, 2003 | 16.67 | 16.74 | 16.47 | 16.56 | 1,277,903 | -0.03(-0.15%) |
Oct 16, 2003 | 16.82 | 16.86 | 16.59 | 16.59 | 1,656,907 | -0.39(-2.28%) |
Oct 15, 2003 | 17.25 | 17.25 | 16.89 | 16.97 | 1,667,474 | -0.29(-1.68%) |
Oct 14, 2003 | 17.29 | 17.29 | 17.00 | 17.26 | 606,546 | +0.01(+0.07%) |
Oct 13, 2003 | 17.24 | 17.38 | 17.18 | 17.25 | 560,990 | +0.02(+0.12%) |
Oct 10, 2003 | 17.04 | 17.27 | 17.03 | 17.23 | 1,410,108 | +0.14(+0.82%) |
Oct 09, 2003 | 16.88 | 17.36 | 16.83 | 17.09 | 1,423,024 | +0.30(+1.80%) |
Oct 08, 2003 | 16.95 | 16.96 | 16.69 | 16.79 | 638,717 | -0.12(-0.71%) |
Oct 07, 2003 | 16.65 | 17.01 | 16.54 | 16.91 | 1,282,600 | +0.12(+0.74%) |
Oct 06, 2003 | 16.90 | 16.97 | 16.71 | 16.78 | 1,365,962 | -0.04(-0.23%) |
Oct 03, 2003 | 16.42 | 16.98 | 16.35 | 16.82 | 2,020,412 | +0.62(+3.81%) |
Oct 02, 2003 | 16.28 | 16.31 | 15.96 | 16.20 | 1,832,789 | -0.23(-1.43%) |
Oct 01, 2003 | 15.90 | 16.45 | 15.72 | 16.44 | 1,488,774 | +0.54(+3.40%) |
Sep 30, 2003 | 16.09 | 16.09 | 15.78 | 15.90 | 1,609,238 | -0.20(-1.22%) |
Sep 29, 2003 | 15.52 | 16.17 | 15.52 | 16.09 | 1,625,441 | +0.55(+3.56%) |
Sep 26, 2003 | 15.96 | 16.10 | 15.39 | 15.54 | 1,222,250 | -0.38(-2.38%) |
Sep 25, 2003 | 15.86 | 16.18 | 15.86 | 15.92 | 1,650,801 | +0.11(+0.67%) |
Sep 24, 2003 | 15.97 | 16.06 | 15.65 | 15.81 | 1,058,814 | -0.09(-0.59%) |
Sep 23, 2003 | 15.75 | 15.99 | 15.78 | 15.91 | 1,071,494 | +0.15(+0.97%) |
Sep 22, 2003 | 15.86 | 15.86 | 15.62 | 15.75 | 878,470 | -0.24(-1.49%) |
Sep 19, 2003 | 16.27 | 16.31 | 15.97 | 15.99 | 1,046,368 | -0.12(-0.74%) |
Sep 18, 2003 | 15.76 | 16.12 | 15.66 | 16.11 | 1,158,144 | +0.55(+3.50%) |
Sep 17, 2003 | 15.69 | 15.80 | 15.54 | 15.56 | 1,030,400 | -0.20(-1.24%) |
Sep 16, 2003 | 15.63 | 15.76 | 15.54 | 15.76 | 624,627 | +0.24(+1.54%) |
Sep 15, 2003 | 15.39 | 15.60 | 15.29 | 15.52 | 1,383,104 | +0.19(+1.25%) |
Sep 12, 2003 | 15.39 | 15.48 | 15.14 | 15.33 | 1,178,573 | -0.06(-0.36%) |
Sep 11, 2003 | 15.16 | 15.49 | 15.16 | 15.39 | 1,377,938 | +0.29(+1.92%) |
Sep 10, 2003 | 15.37 | 15.42 | 15.04 | 15.10 | 889,742 | -0.31(-1.99%) |
Sep 09, 2003 | 15.44 | 15.63 | 15.29 | 15.40 | 996,586 | -0.28(-1.77%) |
Sep 08, 2003 | 15.31 | 15.74 | 15.31 | 15.68 | 1,210,275 | +0.29(+1.88%) |
Sep 05, 2003 | 15.57 | 15.59 | 15.33 | 15.39 | 917,216 | -0.29(-1.85%) |
Sep 04, 2003 | 15.97 | 16.02 | 15.51 | 15.68 | 1,372,537 | -0.29(-1.79%) |
Sep 03, 2003 | 15.71 | 16.02 | 15.61 | 15.97 | 1,703,871 | +0.32(+2.04%) |
Sep 02, 2003 | 15.79 | 15.79 | 15.40 | 15.65 | 1,449,559 | -0.04(-0.27%) |
Aug 29, 2003 | 15.87 | 15.87 | 15.50 | 15.69 | 1,094,507 | -0.20(-1.23%) |
Aug 28, 2003 | 15.61 | 15.92 | 15.39 | 15.88 | 2,217,663 | +0.31(+1.97%) |
Aug 27, 2003 | 15.35 | 15.64 | 15.35 | 15.58 | 667,365 | +0.14(+0.91%) |
Aug 26, 2003 | 15.49 | 15.50 | 15.31 | 15.44 | 1,378,407 | -0.06(-0.38%) |
Aug 25, 2003 | 15.76 | 15.79 | 15.22 | 15.50 | 2,267,210 | -0.46(-2.91%) |
Aug 22, 2003 | 16.14 | 16.23 | 15.95 | 15.96 | 745,326 | -0.12(-0.72%) |
Aug 21, 2003 | 16.02 | 16.37 | 16.02 | 16.08 | 2,004,209 | +0.08(+0.48%) |
Aug 20, 2003 | 15.76 | 16.06 | 15.74 | 16.00 | 1,719,839 | +0.22(+1.40%) |
Aug 19, 2003 | 15.80 | 15.97 | 15.61 | 15.78 | 1,363,614 | +0.04(+0.27%) |
Aug 18, 2003 | 15.39 | 16.18 | 15.35 | 15.74 | 3,128,539 | +0.46(+2.98%) |
Aug 15, 2003 | 14.86 | 15.43 | 14.80 | 15.28 | 1,782,537 | +0.48(+3.25%) |
Aug 14, 2003 | 14.66 | 14.90 | 14.62 | 14.80 | 715,269 | +0.26(+1.76%) |
Aug 13, 2003 | 14.67 | 14.68 | 14.45 | 14.54 | 440,526 | -0.10(-0.67%) |
Aug 12, 2003 | 14.45 | 14.66 | 14.38 | 14.64 | 729,358 | +0.23(+1.60%) |
Aug 11, 2003 | 14.48 | 14.63 | 14.32 | 14.41 | 1,006,683 | -0.09(-0.62%) |
Aug 08, 2003 | 14.42 | 14.70 | 14.28 | 14.50 | 1,073,138 | +0.18(+1.28%) |
Aug 07, 2003 | 14.39 | 14.54 | 14.23 | 14.32 | 1,503,333 | -0.11(-0.74%) |
Aug 06, 2003 | 13.97 | 14.54 | 13.88 | 14.42 | 2,066,672 | +0.46(+3.26%) |
Aug 05, 2003 | 14.59 | 14.59 | 13.90 | 13.97 | 2,441,918 | -0.77(-5.23%) |
Aug 04, 2003 | 14.63 | 14.84 | 14.34 | 14.74 | 1,339,192 | +0.12(+0.79%) |
Aug 01, 2003 | 15.11 | 15.11 | 14.42 | 14.62 | 1,334,730 | -0.55(-3.62%) |
Jul 31, 2003 | 15.28 | 15.44 | 15.06 | 15.17 | 1,448,854 | +0.10(+0.65%) |
Jul 30, 2003 | 15.10 | 15.28 | 14.80 | 15.08 | 1,639,530 | -0.02(-0.14%) |
Jul 29, 2003 | 14.88 | 15.22 | 14.73 | 15.10 | 1,316,414 | +0.29(+1.96%) |
Jul 28, 2003 | 15.09 | 15.12 | 14.76 | 14.81 | 1,276,729 | -0.30(-2.00%) |
Jul 25, 2003 | 14.59 | 15.11 | 14.59 | 15.11 | 1,727,588 | +0.65(+4.51%) |
Jul 24, 2003 | 14.65 | 14.88 | 14.45 | 14.46 | 974,043 | -0.14(-0.93%) |
Jul 23, 2003 | 14.80 | 14.83 | 14.50 | 14.59 | 959,014 | -0.14(-0.95%) |
Jul 22, 2003 | 14.46 | 14.79 | 14.31 | 14.73 | 1,240,801 | +0.45(+3.13%) |
Jul 21, 2003 | 14.46 | 14.52 | 14.22 | 14.29 | 935,767 | -0.23(-1.61%) |
Jul 18, 2003 | 14.31 | 14.52 | 14.24 | 14.52 | 1,246,672 | +0.19(+1.31%) |
Jul 17, 2003 | 13.97 | 14.42 | 13.95 | 14.33 | 1,412,926 | +0.00(+0.03%) |
Jul 16, 2003 | 14.38 | 14.46 | 14.25 | 14.33 | 845,126 | +0.00(+0.00%) |
Jul 15, 2003 | 14.61 | 14.85 | 14.22 | 14.33 | 1,336,374 | -0.19(-1.29%) |
Jul 14, 2003 | 14.82 | 15.05 | 14.49 | 14.52 | 1,724,066 | -0.26(-1.76%) |
Jul 11, 2003 | 14.40 | 14.82 | 14.39 | 14.78 | 1,939,398 | +0.37(+2.60%) |
Jul 10, 2003 | 14.27 | 14.40 | 14.16 | 14.40 | 1,480,790 | +0.01(+0.09%) |
Jul 09, 2003 | 14.29 | 14.48 | 14.15 | 14.39 | 1,125,973 | +0.14(+1.02%) |
Jul 08, 2003 | 14.52 | 14.59 | 14.16 | 14.24 | 1,577,537 | -0.43(-2.90%) |
Jul 07, 2003 | 14.48 | 14.76 | 14.39 | 14.67 | 1,393,201 | +0.39(+2.71%) |
Jul 03, 2003 | 14.39 | 14.45 | 14.16 | 14.28 | 397,554 | -0.17(-1.15%) |
Jul 02, 2003 | 14.42 | 14.47 | 14.16 | 14.45 | 974,513 | +0.06(+0.41%) |
Jul 01, 2003 | 14.28 | 14.45 | 13.88 | 14.39 | 1,894,782 | +0.06(+0.45%) |
Jun 30, 2003 | 14.85 | 14.85 | 14.32 | 14.33 | 1,981,666 | -0.52(-3.50%) |
Jun 27, 2003 | 14.63 | 15.02 | 14.46 | 14.85 | 2,251,477 | +0.27(+1.87%) |
Jun 26, 2003 | 14.76 | 14.78 | 14.46 | 14.57 | 1,316,414 | -0.22(-1.47%) |
Jun 25, 2003 | 14.82 | 15.00 | 14.73 | 14.79 | 1,202,056 | -0.05(-0.32%) |
Jun 24, 2003 | 14.82 | 14.90 | 14.65 | 14.84 | 970,521 | +0.02(+0.11%) |
Jun 23, 2003 | 14.69 | 14.85 | 14.34 | 14.82 | 2,353,156 | +0.05(+0.35%) |
Jun 20, 2003 | 15.12 | 15.12 | 14.76 | 14.77 | 1,421,145 | -0.30(-1.98%) |
Jun 19, 2003 | 15.10 | 15.31 | 15.00 | 15.07 | 2,166,002 | -0.06(-0.37%) |
Jun 18, 2003 | 14.96 | 15.22 | 14.92 | 15.12 | 1,383,339 | +0.20(+1.31%) |
Jun 17, 2003 | 14.94 | 15.01 | 14.75 | 14.93 | 1,008,092 | -0.02(-0.11%) |
Jun 16, 2003 | 14.73 | 15.28 | 14.67 | 14.94 | 2,514,009 | +0.19(+1.27%) |
Jun 13, 2003 | 14.99 | 15.18 | 14.66 | 14.76 | 1,661,368 | -0.24(-1.62%) |
Jun 12, 2003 | 14.90 | 15.21 | 14.85 | 15.00 | 1,450,498 | +0.33(+2.24%) |
Jun 11, 2003 | 14.31 | 14.67 | 14.27 | 14.67 | 1,410,343 | +0.21(+1.44%) |
Jun 10, 2003 | 14.80 | 14.85 | 14.33 | 14.46 | 1,641,643 | -0.27(-1.85%) |
Jun 09, 2003 | 14.65 | 14.88 | 14.36 | 14.73 | 2,054,696 | -0.02(-0.14%) |
Jun 06, 2003 | 15.31 | 15.37 | 14.70 | 14.76 | 1,552,411 | -0.64(-4.18%) |
Jun 05, 2003 | 15.54 | 15.54 | 15.15 | 15.40 | 1,328,390 | -0.14(-0.88%) |
Jun 04, 2003 | 14.79 | 15.62 | 14.77 | 15.54 | 1,878,814 | +0.72(+4.89%) |
Jun 03, 2003 | 15.08 | 15.08 | 14.73 | 14.81 | 1,170,355 | -0.16(-1.05%) |
Jun 02, 2003 | 15.14 | 15.42 | 14.73 | 14.97 | 2,428,534 | -0.14(-0.96%) |
May 30, 2003 | 14.69 | 15.25 | 14.59 | 15.11 | 1,556,872 | +0.54(+3.71%) |
May 29, 2003 | 14.97 | 15.13 | 14.42 | 14.57 | 1,892,669 | -0.37(-2.51%) |
May 28, 2003 | 14.71 | 15.13 | 14.65 | 14.95 | 1,997,165 | +0.38(+2.60%) |
May 27, 2003 | 14.22 | 14.57 | 14.14 | 14.57 | 1,147,107 | +0.26(+1.82%) |
May 23, 2003 | 14.39 | 14.48 | 14.17 | 14.31 | 899,370 | -0.06(-0.38%) |
May 22, 2003 | 14.22 | 14.43 | 14.12 | 14.36 | 1,169,650 | +0.23(+1.60%) |
May 21, 2003 | 14.31 | 14.33 | 14.09 | 14.14 | 1,188,201 | -0.27(-1.86%) |
May 20, 2003 | 14.37 | 14.56 | 14.22 | 14.41 | 919,329 | +0.00(+0.00%) |
May 19, 2003 | 14.59 | 14.59 | 14.26 | 14.41 | 1,405,647 | -0.22(-1.49%) |
May 16, 2003 | 14.76 | 14.78 | 14.49 | 14.62 | 1,464,118 | -0.17(-1.18%) |
May 15, 2003 | 14.69 | 14.84 | 14.59 | 14.80 | 1,285,887 | +0.20(+1.40%) |
May 14, 2003 | 14.67 | 14.69 | 14.37 | 14.59 | 1,358,448 | +0.03(+0.18%) |
May 13, 2003 | 14.75 | 14.78 | 14.36 | 14.57 | 1,500,045 | -0.22(-1.47%) |
May 12, 2003 | 14.52 | 14.82 | 14.48 | 14.79 | 1,188,201 | +0.26(+1.82%) |
May 09, 2003 | 14.56 | 14.72 | 14.40 | 14.52 | 947,978 | -0.04(-0.29%) |
May 08, 2003 | 14.63 | 14.74 | 14.30 | 14.56 | 1,670,761 | -0.06(-0.44%) |
May 07, 2003 | 14.48 | 14.85 | 14.38 | 14.63 | 1,573,310 | +0.09(+0.59%) |
May 06, 2003 | 14.71 | 14.82 | 14.40 | 14.54 | 1,878,344 | -0.15(-1.04%) |
May 05, 2003 | 15.10 | 15.12 | 14.48 | 14.70 | 2,087,806 | -0.35(-2.29%) |
May 02, 2003 | 14.68 | 15.21 | 14.63 | 15.04 | 1,566,970 | +0.30(+2.05%) |
May 01, 2003 | 14.69 | 14.74 | 14.35 | 14.74 | 1,585,521 | +0.02(+0.12%) |
Apr 30, 2003 | 14.65 | 15.08 | 14.29 | 14.72 | 2,642,457 | -0.35(-2.34%) |
Apr 29, 2003 | 15.16 | 15.29 | 14.69 | 15.08 | 2,114,106 | +0.11(+0.74%) |
Apr 28, 2003 | 14.35 | 15.11 | 14.19 | 14.96 | 1,925,309 | +0.62(+4.30%) |
Apr 25, 2003 | 14.86 | 14.97 | 14.34 | 14.35 | 2,340,475 | -0.69(-4.59%) |
Apr 24, 2003 | 15.12 | 15.20 | 14.94 | 15.04 | 821,409 | -0.13(-0.84%) |
Apr 23, 2003 | 15.18 | 15.31 | 14.90 | 15.16 | 1,401,655 | -0.09(-0.59%) |
Apr 22, 2003 | 14.65 | 15.29 | 14.49 | 15.25 | 1,943,155 | +0.65(+4.43%) |
Apr 21, 2003 | 14.90 | 14.93 | 14.45 | 14.61 | 2,261,810 | -0.55(-3.65%) |
Apr 17, 2003 | 15.25 | 15.33 | 15.11 | 15.16 | 1,204,639 | -0.09(-0.59%) |
Apr 16, 2003 | 15.42 | 15.42 | 15.19 | 15.25 | 1,738,860 | +0.00(+0.03%) |
Apr 15, 2003 | 15.33 | 15.33 | 15.12 | 15.25 | 1,624,267 | +0.09(+0.56%) |
Apr 14, 2003 | 14.90 | 15.26 | 14.87 | 15.16 | 1,901,357 | +0.26(+1.71%) |
Apr 11, 2003 | 15.54 | 15.71 | 14.80 | 14.90 | 2,421,958 | -0.40(-2.62%) |
Apr 10, 2003 | 14.75 | 15.38 | 14.74 | 15.31 | 2,131,013 | +0.59(+4.02%) |
Apr 09, 2003 | 14.89 | 14.99 | 14.71 | 14.71 | 1,486,191 | -0.16(-1.09%) |
Apr 08, 2003 | 15.16 | 15.27 | 14.86 | 14.88 | 2,267,915 | -0.22(-1.44%) |
Apr 07, 2003 | 15.22 | 15.31 | 15.01 | 15.09 | 1,551,941 | +0.20(+1.32%) |
Apr 04, 2003 | 15.33 | 15.35 | 14.71 | 14.90 | 1,512,021 | -0.07(-0.48%) |
Apr 03, 2003 | 15.39 | 15.39 | 14.73 | 14.97 | 1,754,828 | -0.32(-2.09%) |
Apr 02, 2003 | 15.12 | 15.33 | 14.90 | 15.29 | 2,199,112 | +0.56(+3.82%) |
Apr 01, 2003 | 14.45 | 14.79 | 14.20 | 14.73 | 1,403,299 | +0.38(+2.67%) |
Mar 31, 2003 | 14.59 | 14.59 | 14.29 | 14.34 | 1,089,106 | -0.25(-1.69%) |
Mar 28, 2003 | 14.46 | 14.69 | 14.32 | 14.59 | 981,323 | +0.07(+0.47%) |
Mar 27, 2003 | 14.62 | 14.78 | 13.79 | 14.52 | 1,364,318 | -0.09(-0.61%) |
Mar 26, 2003 | 14.42 | 14.80 | 14.31 | 14.61 | 1,538,322 | +0.15(+1.06%) |
Mar 25, 2003 | 14.39 | 14.56 | 14.27 | 14.46 | 1,661,134 | +0.03(+0.21%) |
Mar 24, 2003 | 14.82 | 14.82 | 14.33 | 14.43 | 5,400,916 | -0.47(-3.17%) |
Mar 21, 2003 | 14.59 | 14.90 | 14.48 | 14.90 | 1,988,946 | +0.62(+4.32%) |
Mar 20, 2003 | 14.17 | 14.45 | 13.80 | 14.28 | 1,842,417 | +0.07(+0.51%) |
Mar 19, 2003 | 14.22 | 14.33 | 14.10 | 14.21 | 1,605,246 | +0.02(+0.12%) |
Mar 18, 2003 | 14.59 | 14.59 | 14.08 | 14.19 | 2,415,853 | -0.16(-1.13%) |
Mar 17, 2003 | 13.64 | 14.50 | 13.58 | 14.36 | 2,265,567 | +0.68(+4.98%) |
Mar 14, 2003 | 13.48 | 14.11 | 13.41 | 13.67 | 3,398,585 | +0.26(+1.97%) |
Mar 13, 2003 | 12.73 | 13.45 | 12.68 | 13.41 | 2,221,185 | +0.98(+7.84%) |
Mar 12, 2003 | 12.38 | 12.56 | 12.32 | 12.43 | 1,124,330 | +0.06(+0.45%) |
Mar 11, 2003 | 12.46 | 12.63 | 12.32 | 12.38 | 1,027,817 | -0.10(-0.78%) |
Mar 10, 2003 | 12.83 | 12.84 | 12.38 | 12.48 | 1,011,145 | -0.39(-3.01%) |
Mar 07, 2003 | 12.77 | 12.94 | 12.71 | 12.87 | 1,175,286 | +0.03(+0.20%) |
Mar 06, 2003 | 12.46 | 12.87 | 12.40 | 12.84 | 2,356,208 | +0.34(+2.73%) |
Mar 05, 2003 | 12.03 | 12.50 | 12.02 | 12.50 | 1,791,695 | +0.47(+3.89%) |
Mar 04, 2003 | 12.07 | 12.15 | 11.97 | 12.03 | 1,064,450 | +0.02(+0.18%) |
Mar 03, 2003 | 12.06 | 12.21 | 11.97 | 12.01 | 1,455,194 | -0.01(-0.11%) |
Feb 28, 2003 | 11.92 | 12.18 | 11.86 | 12.02 | 1,422,084 | +0.09(+0.78%) |
Feb 27, 2003 | 11.75 | 12.00 | 11.75 | 11.93 | 1,538,087 | +0.17(+1.49%) |
Feb 26, 2003 | 12.01 | 12.09 | 11.72 | 11.75 | 865,555 | -0.27(-2.23%) |
Feb 25, 2003 | 11.82 | 12.07 | 11.64 | 12.02 | 694,839 | +0.15(+1.25%) |
Feb 24, 2003 | 12.12 | 12.14 | 11.80 | 11.87 | 718,321 | -0.28(-2.28%) |
Feb 21, 2003 | 11.92 | 12.18 | 11.72 | 12.15 | 525,297 | +0.23(+1.93%) |
Feb 20, 2003 | 12.12 | 12.12 | 11.85 | 11.92 | 774,444 | -0.21(-1.72%) |
Feb 19, 2003 | 12.24 | 12.27 | 12.07 | 12.13 | 563,104 | -0.13(-1.04%) |
Feb 18, 2003 | 12.18 | 12.41 | 12.01 | 12.26 | 878,705 | +0.31(+2.57%) |
Feb 14, 2003 | 11.56 | 11.97 | 11.56 | 11.95 | 1,212,388 | +0.37(+3.24%) |
Feb 13, 2003 | 11.65 | 11.65 | 11.35 | 11.57 | 659,146 | -0.06(-0.48%) |
Feb 12, 2003 | 11.88 | 11.99 | 11.60 | 11.63 | 979,209 | -0.26(-2.15%) |
Feb 11, 2003 | 12.14 | 12.41 | 11.86 | 11.89 | 1,024,060 | -0.12(-1.03%) |
Feb 10, 2003 | 11.75 | 12.03 | 11.66 | 12.01 | 775,148 | +0.26(+2.17%) |
Feb 07, 2003 | 12.01 | 12.11 | 11.75 | 11.75 | 458,843 | -0.18(-1.53%) |
Feb 06, 2003 | 12.12 | 12.32 | 11.89 | 11.94 | 793,230 | -0.18(-1.51%) |
Feb 05, 2003 | 12.37 | 12.48 | 12.07 | 12.12 | 863,677 | -0.15(-1.21%) |
Feb 04, 2003 | 12.35 | 12.52 | 12.14 | 12.27 | 1,077,365 | -0.08(-0.66%) |
Feb 03, 2003 | 12.70 | 12.75 | 12.30 | 12.35 | 1,000,343 | -0.32(-2.49%) |
Jan 31, 2003 | 11.71 | 12.78 | 11.66 | 12.66 | 1,569,553 | +0.99(+8.50%) |
Jan 30, 2003 | 11.70 | 11.80 | 11.65 | 11.67 | 963,241 | -0.04(-0.33%) |
Jan 29, 2003 | 11.73 | 11.82 | 11.54 | 11.71 | 924,261 | -0.10(-0.87%) |
Jan 28, 2003 | 11.84 | 11.92 | 11.63 | 11.81 | 727,949 | +0.06(+0.51%) |
Jan 27, 2003 | 11.95 | 12.10 | 11.75 | 11.75 | 539,152 | -0.20(-1.64%) |
Jan 24, 2003 | 12.26 | 12.31 | 11.86 | 11.95 | 669,478 | -0.31(-2.54%) |
Jan 23, 2003 | 12.14 | 12.26 | 12.03 | 12.26 | 605,841 | +0.21(+1.73%) |
Jan 22, 2003 | 12.05 | 12.28 | 12.01 | 12.05 | 771,391 | -0.13(-1.05%) |
Jan 21, 2003 | 12.61 | 12.72 | 12.16 | 12.18 | 1,559,690 | -0.34(-2.72%) |
Jan 17, 2003 | 12.82 | 12.83 | 12.36 | 12.52 | 989,072 | -0.36(-2.78%) |
Jan 16, 2003 | 12.71 | 12.97 | 12.69 | 12.88 | 601,850 | +0.19(+1.51%) |
Jan 15, 2003 | 12.86 | 12.95 | 12.56 | 12.69 | 1,043,785 | -0.07(-0.53%) |
Jan 14, 2003 | 12.49 | 12.84 | 12.37 | 12.75 | 898,900 | +0.26(+2.11%) |
Jan 13, 2003 | 12.90 | 13.01 | 12.39 | 12.49 | 1,142,176 | -0.41(-3.17%) |
Jan 10, 2003 | 12.35 | 13.03 | 12.35 | 12.90 | 1,350,229 | +0.01(+0.07%) |
Jan 09, 2003 | 12.80 | 12.92 | 12.80 | 12.89 | 528,115 | +0.10(+0.77%) |
Jan 08, 2003 | 12.65 | 12.91 | 12.58 | 12.79 | 802,153 | +0.06(+0.50%) |
Jan 07, 2003 | 12.68 | 12.88 | 12.63 | 12.73 | 832,445 | +0.02(+0.13%) |
Jan 06, 2003 | 12.56 | 12.77 | 12.42 | 12.71 | 940,698 | +0.17(+1.36%) |
Jan 03, 2003 | 12.46 | 12.66 | 12.35 | 12.54 | 1,415,040 | +0.08(+0.65%) |
Jan 02, 2003 | 11.92 | 12.48 | 11.80 | 12.46 | 1,136,071 | +0.54(+4.50%) |
Dec 31, 2002 | 11.75 | 11.94 | 11.63 | 11.92 | 789,238 | +0.14(+1.23%) |
Dec 30, 2002 | 11.74 | 11.88 | 11.58 | 11.78 | 949,387 | +0.04(+0.33%) |
Dec 27, 2002 | 11.77 | 11.92 | 11.69 | 11.74 | 592,222 | -0.07(-0.58%) |
Dec 26, 2002 | 12.11 | 12.22 | 11.74 | 11.81 | 1,210,509 | -0.29(-2.43%) |
Dec 24, 2002 | 11.48 | 12.29 | 11.48 | 12.10 | 1,258,413 | +0.60(+5.26%) |
Dec 23, 2002 | 11.69 | 12.03 | 11.26 | 11.50 | 1,813,533 | -0.27(-2.32%) |
Dec 20, 2002 | 11.25 | 11.95 | 11.01 | 11.77 | 2,478,081 | +0.55(+4.86%) |
Dec 19, 2002 | 11.48 | 11.71 | 11.09 | 11.23 | 1,128,321 | -0.32(-2.73%) |
Dec 18, 2002 | 11.20 | 11.74 | 11.06 | 11.54 | 1,122,451 | +0.28(+2.46%) |
Dec 17, 2002 | 11.69 | 11.69 | 11.14 | 11.26 | 988,367 | -0.43(-3.64%) |
Dec 16, 2002 | 11.07 | 11.73 | 11.07 | 11.69 | 1,075,252 | +0.69(+6.27%) |
Dec 13, 2002 | 11.45 | 11.45 | 10.99 | 11.00 | 815,538 | -0.49(-4.30%) |
Dec 12, 2002 | 11.07 | 11.67 | 10.98 | 11.49 | 874,948 | +0.51(+4.61%) |
Dec 11, 2002 | 11.07 | 11.13 | 10.96 | 10.99 | 772,331 | -0.19(-1.68%) |
Dec 10, 2002 | 10.99 | 11.23 | 10.73 | 11.17 | 643,883 | +0.26(+2.34%) |
Dec 09, 2002 | 11.14 | 11.28 | 10.87 | 10.92 | 878,236 | -0.37(-3.28%) |
Dec 06, 2002 | 11.09 | 11.38 | 11.09 | 11.29 | 717,382 | -0.05(-0.41%) |
Dec 05, 2002 | 11.43 | 11.43 | 11.20 | 11.34 | 592,457 | -0.13(-1.15%) |
Dec 04, 2002 | 11.31 | 11.58 | 11.31 | 11.47 | 563,104 | +0.03(+0.26%) |
Dec 03, 2002 | 11.69 | 11.69 | 11.44 | 11.44 | 695,074 | -0.33(-2.82%) |