Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.05 | 16.06 | 15.88 | 15.89 | 12,405 | -0.10(-0.64%) |
Nov 26, 2003 | 16.24 | 16.24 | 15.90 | 15.99 | 16,553 | -0.05(-0.34%) |
Nov 25, 2003 | 16.15 | 16.23 | 16.04 | 16.04 | 23,749 | -0.01(-0.08%) |
Nov 24, 2003 | 15.83 | 16.23 | 15.77 | 16.06 | 19,492 | +0.27(+1.72%) |
Nov 21, 2003 | 15.79 | 15.96 | 15.74 | 15.79 | 25,403 | +0.00(+0.00%) |
Nov 20, 2003 | 15.83 | 15.96 | 15.78 | 15.79 | 10,295 | +0.08(+0.50%) |
Nov 19, 2003 | 15.70 | 15.85 | 15.69 | 15.71 | 11,374 | +0.01(+0.08%) |
Nov 18, 2003 | 15.78 | 15.95 | 15.69 | 15.69 | 10,124 | -0.07(-0.42%) |
Nov 17, 2003 | 16.12 | 16.12 | 15.70 | 15.76 | 12,624 | -0.28(-1.76%) |
Nov 14, 2003 | 15.97 | 16.22 | 15.82 | 16.04 | 36,848 | +0.23(+1.45%) |
Nov 13, 2003 | 15.80 | 15.99 | 15.80 | 15.82 | 8,974 | -0.14(-0.87%) |
Nov 12, 2003 | 15.63 | 15.95 | 15.63 | 15.95 | 9,004 | +0.28(+1.81%) |
Nov 11, 2003 | 15.78 | 15.78 | 15.60 | 15.67 | 22,232 | +0.07(+0.46%) |
Nov 10, 2003 | 15.83 | 15.83 | 15.59 | 15.60 | 22,445 | -0.11(-0.73%) |
Nov 07, 2003 | 15.76 | 16.08 | 15.70 | 15.71 | 34,775 | +0.04(+0.23%) |
Nov 06, 2003 | 15.72 | 15.72 | 15.65 | 15.68 | 5,160 | -0.07(-0.42%) |
Nov 05, 2003 | 15.58 | 15.74 | 15.57 | 15.74 | 30,480 | +0.02(+0.15%) |
Nov 04, 2003 | 15.69 | 15.79 | 15.65 | 15.72 | 29,145 | -0.18(-1.14%) |
Nov 03, 2003 | 15.79 | 15.96 | 15.69 | 15.90 | 34,558 | +0.15(+0.96%) |
Oct 31, 2003 | 15.60 | 15.78 | 15.60 | 15.75 | 29,378 | +0.05(+0.35%) |
Oct 30, 2003 | 15.69 | 15.74 | 15.50 | 15.69 | 21,245 | +0.00(+0.00%) |
Oct 29, 2003 | 15.45 | 15.73 | 15.36 | 15.69 | 66,832 | +0.07(+0.46%) |
Oct 28, 2003 | 15.29 | 15.62 | 15.29 | 15.62 | 45,481 | +0.24(+1.57%) |
Oct 27, 2003 | 15.18 | 15.40 | 15.18 | 15.38 | 11,950 | +0.05(+0.31%) |
Oct 24, 2003 | 15.24 | 15.35 | 15.16 | 15.33 | 20,747 | +0.08(+0.55%) |
Oct 23, 2003 | 15.15 | 15.35 | 15.13 | 15.25 | 13,942 | +0.15(+1.00%) |
Oct 22, 2003 | 15.21 | 15.30 | 15.10 | 15.10 | 25,394 | -0.11(-0.75%) |
Oct 21, 2003 | 15.23 | 15.33 | 15.13 | 15.21 | 7,303 | -0.13(-0.82%) |
Oct 20, 2003 | 15.22 | 15.35 | 15.11 | 15.34 | 12,262 | +0.09(+0.59%) |
Oct 17, 2003 | 15.42 | 15.47 | 15.25 | 15.25 | 9,792 | -0.42(-2.65%) |
Oct 16, 2003 | 15.60 | 15.70 | 15.65 | 15.66 | 4,647 | +0.07(+0.43%) |
Oct 15, 2003 | 15.56 | 15.68 | 15.42 | 15.60 | 23,734 | -0.01(-0.04%) |
Oct 14, 2003 | 15.45 | 15.62 | 15.45 | 15.60 | 48,332 | +0.09(+0.58%) |
Oct 13, 2003 | 15.30 | 15.51 | 15.30 | 15.51 | 16,763 | +0.02(+0.16%) |
Oct 10, 2003 | 15.66 | 15.66 | 15.36 | 15.49 | 22,056 | -0.17(-1.12%) |
Oct 09, 2003 | 15.29 | 16.06 | 15.29 | 15.66 | 42,324 | +0.44(+2.89%) |
Oct 08, 2003 | 15.32 | 15.32 | 15.08 | 15.22 | 15,286 | -0.11(-0.75%) |
Oct 07, 2003 | 15.34 | 15.36 | 15.33 | 15.34 | 12,780 | +0.04(+0.24%) |
Oct 06, 2003 | 15.35 | 15.45 | 15.30 | 15.30 | 20,229 | -0.15(-0.97%) |
Oct 03, 2003 | 15.45 | 15.51 | 15.42 | 15.45 | 20,407 | +0.07(+0.47%) |
Oct 02, 2003 | 15.33 | 15.42 | 15.33 | 15.38 | 19,087 | +0.05(+0.35%) |
Oct 01, 2003 | 15.07 | 15.36 | 15.07 | 15.33 | 21,779 | +0.26(+1.72%) |
Sep 30, 2003 | 15.18 | 15.35 | 15.07 | 15.07 | 84,486 | -0.24(-1.54%) |
Sep 29, 2003 | 15.38 | 15.54 | 15.13 | 15.30 | 53,138 | -0.05(-0.35%) |
Sep 26, 2003 | 15.66 | 15.67 | 15.36 | 15.36 | 44,014 | -0.34(-2.15%) |
Sep 25, 2003 | 15.81 | 15.81 | 15.66 | 15.69 | 15,175 | -0.11(-0.72%) |
Sep 24, 2003 | 15.72 | 15.82 | 15.67 | 15.81 | 30,747 | +0.09(+0.58%) |
Sep 23, 2003 | 15.12 | 15.78 | 15.12 | 15.72 | 82,891 | +0.34(+2.19%) |
Sep 22, 2003 | 15.22 | 15.39 | 15.17 | 15.38 | 20,415 | -0.04(-0.27%) |
Sep 19, 2003 | 15.34 | 15.45 | 15.24 | 15.42 | 8,473 | -0.03(-0.19%) |
Sep 18, 2003 | 15.27 | 15.48 | 15.16 | 15.45 | 20,415 | +0.09(+0.59%) |
Sep 17, 2003 | 15.21 | 15.38 | 15.16 | 15.36 | 10,123 | +0.02(+0.16%) |
Sep 16, 2003 | 15.65 | 15.65 | 15.21 | 15.34 | 50,215 | +0.02(+0.16%) |
Sep 15, 2003 | 15.45 | 15.55 | 15.28 | 15.32 | 44,648 | -0.16(-1.01%) |
Sep 12, 2003 | 15.52 | 15.67 | 15.36 | 15.47 | 54,109 | +0.04(+0.23%) |
Sep 11, 2003 | 15.37 | 15.60 | 15.37 | 15.44 | 268,553 | +0.01(+0.08%) |
Sep 10, 2003 | 15.51 | 15.74 | 15.42 | 15.42 | 58,922 | -0.08(-0.54%) |
Sep 09, 2003 | 15.87 | 15.87 | 15.51 | 15.51 | 47,469 | -0.34(-2.17%) |
Sep 08, 2003 | 15.81 | 15.92 | 15.69 | 15.85 | 138,758 | -0.05(-0.34%) |
Sep 05, 2003 | 15.76 | 15.92 | 15.76 | 15.91 | 56,017 | +0.08(+0.50%) |
Sep 04, 2003 | 15.72 | 15.93 | 15.71 | 15.83 | 12,282 | -0.22(-1.35%) |
Sep 03, 2003 | 15.75 | 16.07 | 15.66 | 16.04 | 23,900 | +0.48(+3.06%) |
Sep 02, 2003 | 15.46 | 15.76 | 15.46 | 15.57 | 16,431 | -0.01(-0.04%) |
Aug 29, 2003 | 15.45 | 15.61 | 15.41 | 15.57 | 7,635 | +0.07(+0.43%) |
Aug 28, 2003 | 15.51 | 15.59 | 15.45 | 15.51 | 40,000 | -0.16(-1.00%) |
Aug 27, 2003 | 15.50 | 15.69 | 15.42 | 15.66 | 8,796 | +0.27(+1.76%) |
Aug 26, 2003 | 15.39 | 15.49 | 15.35 | 15.39 | 13,610 | -0.16(-1.01%) |
Aug 25, 2003 | 15.46 | 15.57 | 15.42 | 15.55 | 6,307 | +0.10(+0.62%) |
Aug 22, 2003 | 15.75 | 15.75 | 15.36 | 15.45 | 49,959 | -0.20(-1.31%) |
Aug 21, 2003 | 15.61 | 15.75 | 15.51 | 15.66 | 41,992 | +0.14(+0.93%) |
Aug 20, 2003 | 15.62 | 15.63 | 15.51 | 15.51 | 10,290 | -0.05(-0.35%) |
Aug 19, 2003 | 15.63 | 15.63 | 15.51 | 15.57 | 48,133 | +0.05(+0.31%) |
Aug 18, 2003 | 15.54 | 15.63 | 15.45 | 15.52 | 18,423 | +0.15(+0.98%) |
Aug 15, 2003 | 15.55 | 15.71 | 15.37 | 15.37 | 39,502 | -0.28(-1.77%) |
Aug 14, 2003 | 15.18 | 15.65 | 15.15 | 15.65 | 56,764 | +0.52(+3.47%) |
Aug 13, 2003 | 15.13 | 15.18 | 15.08 | 15.12 | 16,431 | -0.02(-0.16%) |
Aug 12, 2003 | 15.21 | 15.21 | 15.06 | 15.15 | 37,511 | -0.01(-0.04%) |
Aug 11, 2003 | 15.13 | 15.16 | 15.03 | 15.15 | 123,654 | +0.07(+0.48%) |
Aug 08, 2003 | 15.09 | 15.21 | 15.08 | 15.08 | 74,690 | -0.01(-0.08%) |
Aug 07, 2003 | 15.03 | 15.13 | 15.03 | 15.09 | 35,685 | +0.02(+0.16%) |
Aug 06, 2003 | 14.97 | 15.18 | 14.96 | 15.07 | 85,313 | +0.07(+0.44%) |
Aug 05, 2003 | 15.02 | 15.16 | 14.97 | 15.00 | 59,918 | +0.04(+0.24%) |
Aug 04, 2003 | 15.06 | 15.12 | 14.94 | 14.97 | 90,458 | +0.01(+0.08%) |
Aug 01, 2003 | 15.04 | 15.15 | 14.94 | 14.95 | 62,573 | -0.02(-0.12%) |
Jul 31, 2003 | 14.90 | 15.11 | 14.86 | 14.97 | 63,403 | -0.01(-0.04%) |
Jul 30, 2003 | 14.92 | 15.00 | 14.88 | 14.98 | 29,544 | +0.10(+0.65%) |
Jul 29, 2003 | 15.06 | 15.06 | 14.86 | 14.88 | 82,823 | -0.08(-0.52%) |
Jul 28, 2003 | 14.88 | 14.98 | 14.88 | 14.96 | 60,748 | -0.01(-0.04%) |
Jul 25, 2003 | 15.07 | 15.07 | 14.89 | 14.97 | 34,191 | +0.05(+0.36%) |
Jul 24, 2003 | 14.91 | 15.17 | 14.91 | 14.91 | 33,029 | -0.11(-0.72%) |
Jul 23, 2003 | 14.58 | 15.12 | 14.58 | 15.02 | 48,963 | -0.27(-1.77%) |
Jul 22, 2003 | 14.87 | 15.29 | 14.87 | 15.29 | 20,747 | +0.42(+2.84%) |
Jul 21, 2003 | 15.29 | 15.29 | 14.61 | 14.87 | 44,482 | -0.24(-1.59%) |
Jul 18, 2003 | 15.14 | 15.21 | 15.00 | 15.11 | 24,564 | -0.13(-0.87%) |
Jul 17, 2003 | 15.32 | 15.38 | 15.17 | 15.24 | 29,544 | -0.19(-1.21%) |
Jul 16, 2003 | 15.33 | 15.53 | 15.32 | 15.43 | 45,644 | -0.26(-1.65%) |
Jul 15, 2003 | 15.62 | 15.71 | 15.30 | 15.69 | 59,752 | +0.16(+1.01%) |
Jul 14, 2003 | 15.26 | 15.63 | 15.26 | 15.53 | 34,855 | +0.36(+2.34%) |
Jul 11, 2003 | 15.07 | 15.48 | 15.07 | 15.18 | 21,411 | +0.10(+0.68%) |
Jul 10, 2003 | 15.28 | 15.28 | 14.85 | 15.07 | 60,416 | -0.30(-1.96%) |
Jul 09, 2003 | 15.30 | 15.53 | 15.18 | 15.38 | 50,291 | +0.16(+1.07%) |
Jul 08, 2003 | 15.29 | 15.33 | 15.04 | 15.21 | 142,409 | +0.04(+0.24%) |
Jul 07, 2003 | 15.00 | 15.31 | 14.99 | 15.18 | 84,815 | +0.15(+1.00%) |
Jul 03, 2003 | 15.19 | 15.34 | 15.00 | 15.03 | 24,730 | -0.17(-1.11%) |
Jul 02, 2003 | 14.78 | 15.19 | 14.78 | 15.19 | 113,695 | +0.22(+1.45%) |
Jul 01, 2003 | 14.77 | 15.06 | 14.36 | 14.98 | 87,138 | -0.14(-0.96%) |
Jun 30, 2003 | 14.69 | 15.13 | 14.23 | 15.12 | 417,602 | +0.59(+4.06%) |
Jun 27, 2003 | 14.13 | 14.87 | 14.13 | 14.53 | 180,418 | +0.33(+2.33%) |
Jun 26, 2003 | 14.27 | 14.60 | 14.16 | 14.20 | 203,157 | +0.00(+0.00%) |
Jun 25, 2003 | 13.97 | 14.47 | 13.97 | 14.20 | 80,001 | +0.25(+1.81%) |
Jun 24, 2003 | 14.01 | 14.16 | 13.95 | 13.95 | 40,166 | -0.04(-0.31%) |
Jun 23, 2003 | 13.95 | 14.28 | 13.95 | 13.99 | 90,458 | +0.02(+0.18%) |
Jun 20, 2003 | 13.96 | 14.12 | 13.92 | 13.97 | 39,336 | +0.01(+0.04%) |
Jun 19, 2003 | 13.97 | 14.24 | 13.95 | 13.96 | 71,536 | -0.05(-0.39%) |
Jun 18, 2003 | 13.92 | 14.15 | 13.92 | 14.01 | 129,629 | +0.07(+0.52%) |
Jun 17, 2003 | 14.06 | 14.27 | 13.92 | 13.94 | 28,050 | -0.13(-0.90%) |
Jun 16, 2003 | 14.04 | 14.10 | 13.98 | 14.07 | 136,102 | -0.08(-0.60%) |
Jun 13, 2003 | 14.43 | 14.46 | 14.06 | 14.15 | 20,083 | -0.22(-1.55%) |
Jun 12, 2003 | 14.17 | 14.43 | 14.13 | 14.38 | 21,909 | -0.02(-0.17%) |
Jun 11, 2003 | 14.40 | 14.40 | 14.15 | 14.40 | 44,150 | +0.06(+0.42%) |
Jun 10, 2003 | 14.32 | 14.36 | 14.17 | 14.34 | 53,113 | -0.01(-0.04%) |
Jun 09, 2003 | 14.46 | 14.43 | 14.35 | 14.35 | 18,863 | -0.11(-0.79%) |
Jun 06, 2003 | 14.71 | 14.71 | 14.46 | 14.46 | 94,773 | -0.15(-1.03%) |
Jun 05, 2003 | 14.52 | 14.79 | 14.47 | 14.61 | 47,967 | +0.06(+0.41%) |
Jun 04, 2003 | 14.42 | 14.79 | 14.38 | 14.55 | 75,022 | -0.05(-0.37%) |
Jun 03, 2003 | 14.13 | 14.60 | 14.03 | 14.60 | 100,749 | +0.52(+3.72%) |
Jun 02, 2003 | 14.28 | 14.28 | 14.03 | 14.08 | 21,909 | -0.09(-0.60%) |
May 30, 2003 | 14.08 | 14.27 | 13.97 | 14.17 | 60,748 | +0.08(+0.57%) |
May 29, 2003 | 13.98 | 14.14 | 13.91 | 14.09 | 28,382 | +0.14(+0.99%) |
May 28, 2003 | 13.79 | 14.01 | 13.75 | 13.95 | 26,556 | +0.31(+2.30%) |
May 27, 2003 | 13.66 | 13.92 | 13.59 | 13.63 | 40,332 | +0.07(+0.49%) |
May 23, 2003 | 13.59 | 13.66 | 13.53 | 13.57 | 12,282 | +0.01(+0.09%) |
May 22, 2003 | 13.69 | 13.76 | 13.56 | 13.56 | 78,175 | -0.18(-1.32%) |
May 21, 2003 | 13.63 | 13.74 | 13.56 | 13.74 | 56,432 | +0.06(+0.44%) |
May 20, 2003 | 13.80 | 13.89 | 13.56 | 13.68 | 273,532 | -0.04(-0.26%) |
May 19, 2003 | 13.86 | 13.86 | 13.65 | 13.71 | 175,771 | -0.02(-0.13%) |
May 16, 2003 | 13.92 | 14.12 | 13.68 | 13.73 | 193,863 | -0.11(-0.83%) |
May 15, 2003 | 13.72 | 13.92 | 13.64 | 13.85 | 86,142 | +0.12(+0.88%) |
May 14, 2003 | 13.95 | 13.95 | 13.47 | 13.72 | 102,906 | -0.19(-1.39%) |
May 13, 2003 | 13.83 | 13.95 | 13.63 | 13.92 | 148,052 | +0.22(+1.63%) |
May 12, 2003 | 13.68 | 13.94 | 13.42 | 13.69 | 201,830 | +0.09(+0.66%) |
May 09, 2003 | 13.56 | 13.62 | 13.42 | 13.60 | 87,557 | +0.13(+0.94%) |
May 08, 2003 | 13.63 | 13.63 | 13.44 | 13.48 | 133,114 | -0.15(-1.11%) |
May 07, 2003 | 13.62 | 13.76 | 13.57 | 13.63 | 81,661 | -0.05(-0.35%) |
May 06, 2003 | 13.61 | 13.68 | 13.57 | 13.68 | 57,760 | +0.12(+0.89%) |
May 05, 2003 | 13.56 | 13.61 | 13.47 | 13.56 | 71,702 | +0.04(+0.31%) |
May 02, 2003 | 13.48 | 13.58 | 13.47 | 13.51 | 40,000 | +0.08(+0.58%) |
May 01, 2003 | 13.44 | 13.51 | 13.36 | 13.44 | 43,818 | +0.01(+0.05%) |
Apr 30, 2003 | 13.19 | 13.54 | 13.19 | 13.43 | 126,973 | +0.10(+0.72%) |
Apr 29, 2003 | 13.40 | 13.44 | 13.33 | 13.33 | 19,087 | -0.07(-0.54%) |
Apr 28, 2003 | 13.41 | 13.41 | 13.28 | 13.41 | 35,685 | +0.15(+1.14%) |
Apr 25, 2003 | 13.48 | 13.48 | 13.25 | 13.25 | 19,585 | -0.23(-1.70%) |
Apr 24, 2003 | 13.31 | 13.53 | 13.10 | 13.48 | 143,571 | +0.13(+0.95%) |
Apr 23, 2003 | 13.22 | 13.50 | 13.14 | 13.36 | 97,097 | -0.01(-0.05%) |
Apr 22, 2003 | 13.04 | 13.38 | 13.04 | 13.36 | 132,285 | +0.24(+1.84%) |
Apr 21, 2003 | 13.13 | 13.34 | 13.09 | 13.12 | 46,971 | +0.00(+0.00%) |
Apr 17, 2003 | 13.04 | 13.16 | 12.75 | 13.12 | 67,719 | +0.34(+2.69%) |
Apr 16, 2003 | 12.77 | 12.89 | 12.77 | 12.78 | 75,188 | -0.23(-1.76%) |
Apr 15, 2003 | 12.94 | 13.01 | 12.79 | 13.01 | 40,000 | +0.07(+0.55%) |
Apr 14, 2003 | 12.81 | 13.04 | 12.77 | 12.94 | 50,125 | +0.16(+1.23%) |
Apr 11, 2003 | 13.18 | 13.24 | 12.77 | 12.78 | 28,382 | -0.19(-1.49%) |
Apr 10, 2003 | 13.19 | 13.22 | 12.86 | 12.97 | 72,200 | -0.24(-1.82%) |
Apr 09, 2003 | 13.12 | 13.33 | 12.91 | 13.21 | 110,707 | +0.20(+1.53%) |
Apr 08, 2003 | 12.95 | 13.09 | 12.83 | 13.01 | 39,668 | +0.13(+1.03%) |
Apr 07, 2003 | 12.95 | 13.33 | 12.83 | 12.88 | 145,397 | +0.01(+0.09%) |
Apr 04, 2003 | 12.89 | 12.92 | 12.83 | 12.87 | 11,120 | -0.02(-0.14%) |
Apr 03, 2003 | 13.09 | 13.09 | 12.80 | 12.89 | 40,996 | -0.21(-1.57%) |
Apr 02, 2003 | 12.88 | 13.09 | 12.82 | 13.09 | 40,996 | +0.20(+1.55%) |
Apr 01, 2003 | 12.77 | 13.00 | 12.72 | 12.89 | 70,540 | +0.07(+0.56%) |
Mar 31, 2003 | 12.80 | 12.98 | 12.76 | 12.82 | 139,915 | -0.13(-0.98%) |
Mar 28, 2003 | 12.85 | 12.98 | 12.75 | 12.95 | 67,724 | +0.02(+0.19%) |
Mar 27, 2003 | 12.70 | 13.00 | 12.70 | 12.92 | 89,167 | +0.18(+1.42%) |
Mar 26, 2003 | 12.79 | 13.00 | 12.72 | 12.74 | 144,001 | -0.11(-0.84%) |
Mar 25, 2003 | 12.80 | 12.91 | 12.69 | 12.85 | 61,271 | +0.04(+0.33%) |
Mar 24, 2003 | 13.25 | 13.31 | 12.80 | 12.81 | 31,701 | -0.23(-1.80%) |
Mar 21, 2003 | 12.77 | 13.31 | 12.69 | 13.04 | 54,533 | +0.27(+2.12%) |
Mar 20, 2003 | 12.77 | 12.80 | 12.65 | 12.77 | 62,407 | -0.01(-0.09%) |
Mar 19, 2003 | 12.73 | 12.89 | 12.73 | 12.78 | 38,274 | +0.07(+0.52%) |
Mar 18, 2003 | 12.85 | 12.85 | 12.72 | 12.72 | 27,308 | -0.13(-1.03%) |
Mar 17, 2003 | 12.64 | 12.85 | 12.64 | 12.85 | 47,635 | +0.11(+0.89%) |
Mar 14, 2003 | 12.80 | 12.83 | 12.72 | 12.74 | 6,971 | -0.07(-0.51%) |
Mar 13, 2003 | 12.73 | 12.80 | 12.60 | 12.80 | 30,042 | +0.20(+1.62%) |
Mar 12, 2003 | 12.81 | 12.89 | 12.59 | 12.60 | 184,626 | -0.27(-2.10%) |
Mar 11, 2003 | 12.92 | 12.95 | 12.80 | 12.87 | 72,366 | +0.02(+0.19%) |
Mar 10, 2003 | 12.98 | 13.04 | 12.78 | 12.85 | 118,840 | -0.11(-0.84%) |
Mar 07, 2003 | 13.01 | 13.16 | 12.90 | 12.95 | 53,445 | -0.20(-1.55%) |
Mar 06, 2003 | 13.05 | 13.16 | 12.95 | 13.16 | 130,625 | +0.03(+0.22%) |
Mar 05, 2003 | 12.86 | 13.39 | 12.70 | 13.13 | 487,977 | +0.39(+3.07%) |
Mar 04, 2003 | 12.77 | 13.10 | 12.66 | 12.74 | 259,258 | -0.04(-0.28%) |
Mar 03, 2003 | 12.69 | 12.85 | 12.63 | 12.77 | 122,326 | +0.14(+1.10%) |
Feb 28, 2003 | 12.60 | 12.76 | 12.51 | 12.63 | 119,172 | +0.10(+0.82%) |
Feb 27, 2003 | 12.44 | 12.53 | 12.40 | 12.53 | 24,066 | +0.13(+1.02%) |
Feb 26, 2003 | 12.49 | 12.59 | 12.38 | 12.41 | 9,958 | -0.24(-1.91%) |
Feb 25, 2003 | 12.35 | 12.65 | 12.29 | 12.65 | 84,815 | +0.31(+2.49%) |
Feb 24, 2003 | 12.70 | 12.77 | 12.30 | 12.34 | 111,703 | -0.37(-2.94%) |
Feb 21, 2003 | 12.65 | 12.74 | 12.65 | 12.71 | 58,922 | +0.06(+0.48%) |
Feb 20, 2003 | 12.86 | 12.88 | 12.60 | 12.65 | 116,683 | -0.15(-1.18%) |
Feb 19, 2003 | 12.98 | 12.99 | 12.47 | 12.80 | 86,142 | -0.25(-1.94%) |
Feb 18, 2003 | 13.10 | 13.10 | 12.83 | 13.06 | 26,058 | +0.11(+0.88%) |
Feb 14, 2003 | 12.86 | 13.10 | 12.66 | 12.94 | 41,162 | +0.11(+0.84%) |
Feb 13, 2003 | 12.80 | 12.86 | 12.36 | 12.83 | 43,320 | +0.03(+0.24%) |
Feb 12, 2003 | 13.31 | 13.35 | 12.80 | 12.80 | 66,889 | -0.40(-3.06%) |
Feb 11, 2003 | 13.41 | 13.41 | 13.20 | 13.21 | 162,659 | -0.05(-0.36%) |
Feb 10, 2003 | 13.39 | 13.41 | 13.19 | 13.25 | 131,953 | -0.10(-0.72%) |
Feb 07, 2003 | 13.39 | 13.46 | 13.32 | 13.35 | 77,180 | -0.13(-0.93%) |
Feb 06, 2003 | 13.41 | 13.54 | 13.31 | 13.48 | 81,163 | +0.07(+0.53%) |
Feb 05, 2003 | 13.57 | 13.62 | 13.36 | 13.41 | 127,803 | -0.17(-1.29%) |
Feb 04, 2003 | 13.59 | 13.62 | 13.57 | 13.58 | 61,080 | -0.05(-0.35%) |
Feb 03, 2003 | 13.53 | 13.63 | 13.53 | 13.63 | 46,474 | +0.10(+0.71%) |
Jan 31, 2003 | 13.60 | 13.63 | 13.47 | 13.53 | 41,660 | +0.07(+0.54%) |
Jan 30, 2003 | 13.48 | 13.48 | 13.46 | 13.46 | 24,451 | -0.04(-0.31%) |
Jan 29, 2003 | 13.41 | 13.60 | 13.41 | 13.50 | 91,454 | -0.21(-1.50%) |
Jan 28, 2003 | 13.56 | 13.72 | 13.47 | 13.71 | 29,544 | +0.08(+0.57%) |
Jan 27, 2003 | 13.54 | 13.97 | 13.53 | 13.63 | 66,391 | +0.09(+0.67%) |
Jan 24, 2003 | 13.83 | 13.83 | 13.29 | 13.54 | 56,930 | -0.19(-1.40%) |
Jan 23, 2003 | 13.41 | 13.77 | 13.41 | 13.73 | 15,270 | +0.28(+2.11%) |
Jan 22, 2003 | 13.46 | 13.64 | 13.41 | 13.45 | 20,913 | -0.02(-0.13%) |
Jan 21, 2003 | 13.38 | 13.62 | 13.38 | 13.47 | 23,568 | +0.03(+0.22%) |
Jan 17, 2003 | 13.36 | 13.59 | 13.35 | 13.44 | 54,109 | +0.08(+0.59%) |
Jan 16, 2003 | 13.41 | 13.59 | 13.35 | 13.36 | 29,876 | -0.02(-0.14%) |
Jan 15, 2003 | 13.39 | 13.56 | 13.13 | 13.38 | 120,666 | +0.14(+1.09%) |
Jan 14, 2003 | 13.24 | 13.35 | 13.05 | 13.23 | 53,279 | -0.02(-0.18%) |
Jan 13, 2003 | 13.33 | 13.45 | 13.25 | 13.25 | 26,888 | +0.07(+0.55%) |
Jan 10, 2003 | 13.63 | 13.76 | 13.04 | 13.18 | 41,992 | -0.55(-4.00%) |
Jan 09, 2003 | 13.28 | 13.91 | 13.28 | 13.73 | 101,744 | +0.27(+1.97%) |
Jan 08, 2003 | 13.12 | 13.47 | 12.96 | 13.47 | 48,299 | +0.22(+1.68%) |
Jan 07, 2003 | 13.47 | 13.47 | 13.12 | 13.24 | 19,751 | -0.22(-1.66%) |
Jan 06, 2003 | 13.20 | 13.56 | 13.18 | 13.47 | 35,851 | +0.33(+2.52%) |
Jan 03, 2003 | 13.31 | 13.35 | 13.12 | 13.13 | 27,552 | -0.18(-1.35%) |
Jan 02, 2003 | 13.53 | 13.53 | 13.15 | 13.31 | 63,901 | -0.21(-1.56%) |
Dec 31, 2002 | 13.42 | 13.56 | 13.42 | 13.53 | 107,886 | +0.07(+0.54%) |
Dec 30, 2002 | 13.32 | 13.53 | 13.29 | 13.45 | 42,324 | +0.10(+0.77%) |
Dec 27, 2002 | 13.47 | 13.50 | 13.27 | 13.35 | 24,564 | -0.12(-0.89%) |
Dec 26, 2002 | 13.62 | 13.62 | 13.47 | 13.47 | 22,407 | -0.04(-0.31%) |
Dec 24, 2002 | 13.72 | 13.72 | 13.51 | 13.51 | 5,643 | -0.10(-0.71%) |
Dec 23, 2002 | 13.74 | 13.62 | 13.50 | 13.61 | 36,847 | +0.10(+0.76%) |
Dec 20, 2002 | 13.74 | 13.86 | 13.50 | 13.51 | 54,938 | -0.14(-1.01%) |
Dec 19, 2002 | 13.56 | 13.65 | 13.56 | 13.65 | 12,946 | +0.13(+0.93%) |
Dec 18, 2002 | 13.53 | 13.68 | 13.52 | 13.52 | 54,275 | -0.09(-0.66%) |
Dec 17, 2002 | 13.51 | 13.62 | 13.50 | 13.61 | 45,976 | +0.01(+0.04%) |
Dec 16, 2002 | 13.53 | 13.62 | 13.50 | 13.60 | 59,752 | +0.08(+0.62%) |
Dec 13, 2002 | 13.53 | 13.56 | 13.50 | 13.52 | 8,962 | -0.04(-0.27%) |
Dec 12, 2002 | 13.59 | 13.77 | 13.53 | 13.56 | 8,630 | -0.03(-0.22%) |
Dec 11, 2002 | 13.68 | 13.77 | 13.51 | 13.59 | 82,159 | -0.21(-1.53%) |
Dec 10, 2002 | 13.53 | 13.92 | 13.47 | 13.80 | 76,184 | +0.28(+2.05%) |
Dec 09, 2002 | 13.51 | 13.62 | 13.51 | 13.52 | 17,095 | -0.10(-0.71%) |
Dec 06, 2002 | 13.47 | 13.62 | 13.41 | 13.62 | 15,601 | +0.15(+1.12%) |
Dec 05, 2002 | 13.71 | 13.74 | 13.47 | 13.47 | 34,689 | -0.25(-1.80%) |
Dec 04, 2002 | 13.56 | 13.74 | 13.56 | 13.71 | 18,091 | +0.16(+1.16%) |
Dec 03, 2002 | 13.71 | 13.92 | 13.52 | 13.56 | 73,694 | -0.11(-0.79%) |