Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.82 | 16.85 | 16.55 | 16.65 | 826,465 | -0.17(-1.03%) |
Dec 30, 2003 | 16.79 | 16.93 | 16.77 | 16.82 | 1,207,276 | -0.00(-0.02%) |
Dec 29, 2003 | 16.60 | 16.88 | 16.59 | 16.83 | 668,482 | +0.12(+0.71%) |
Dec 26, 2003 | 16.79 | 16.79 | 16.63 | 16.71 | 222,120 | -0.01(-0.08%) |
Dec 24, 2003 | 16.75 | 16.86 | 16.71 | 16.72 | 581,473 | +0.06(+0.38%) |
Dec 23, 2003 | 16.48 | 16.72 | 16.44 | 16.66 | 2,161,072 | +0.49(+3.04%) |
Dec 22, 2003 | 15.95 | 16.26 | 15.95 | 16.17 | 931,630 | +0.22(+1.38%) |
Dec 19, 2003 | 16.01 | 16.23 | 15.95 | 15.95 | 1,202,089 | -0.13(-0.79%) |
Dec 18, 2003 | 15.92 | 16.21 | 15.92 | 16.07 | 2,027,139 | +0.27(+1.69%) |
Dec 17, 2003 | 15.70 | 15.82 | 15.64 | 15.81 | 2,788,997 | +0.10(+0.65%) |
Dec 16, 2003 | 15.89 | 15.89 | 15.52 | 15.70 | 2,500,854 | -0.31(-1.96%) |
Dec 15, 2003 | 16.33 | 16.40 | 16.01 | 16.02 | 1,408,410 | -0.12(-0.74%) |
Dec 12, 2003 | 16.02 | 16.16 | 16.01 | 16.14 | 1,382,237 | +0.01(+0.05%) |
Dec 11, 2003 | 16.16 | 16.24 | 16.08 | 16.13 | 1,918,437 | -0.07(-0.45%) |
Dec 10, 2003 | 16.71 | 16.71 | 16.09 | 16.20 | 960,633 | -0.39(-2.33%) |
Dec 09, 2003 | 16.52 | 16.65 | 16.40 | 16.59 | 1,453,211 | +0.13(+0.80%) |
Dec 08, 2003 | 16.43 | 16.50 | 16.26 | 16.45 | 1,703,863 | -0.06(-0.36%) |
Dec 05, 2003 | 16.65 | 16.69 | 16.43 | 16.51 | 568,740 | -0.09(-0.56%) |
Dec 04, 2003 | 16.83 | 16.88 | 16.29 | 16.61 | 1,993,421 | -0.25(-1.46%) |
Dec 03, 2003 | 16.96 | 17.01 | 16.79 | 16.85 | 1,933,764 | +0.01(+0.08%) |
Dec 02, 2003 | 16.15 | 16.82 | 16.15 | 16.84 | 2,396,868 | +0.56(+3.47%) |
Dec 01, 2003 | 16.12 | 16.32 | 16.12 | 16.28 | 975,960 | +0.16(+1.00%) |
Nov 28, 2003 | 16.07 | 16.20 | 16.05 | 16.12 | 608,118 | +0.00(+0.00%) |
Nov 26, 2003 | 16.03 | 16.20 | 16.03 | 16.12 | 1,002,605 | +0.15(+0.93%) |
Nov 25, 2003 | 15.90 | 16.04 | 15.90 | 15.97 | 1,141,489 | -0.03(-0.16%) |
Nov 24, 2003 | 15.84 | 16.03 | 15.82 | 15.99 | 1,213,171 | +0.13(+0.83%) |
Nov 21, 2003 | 15.70 | 15.92 | 15.69 | 15.86 | 1,485,751 | +0.17(+1.05%) |
Nov 20, 2003 | 15.74 | 15.78 | 15.65 | 15.70 | 1,429,632 | -0.03(-0.16%) |
Nov 19, 2003 | 15.90 | 16.01 | 15.69 | 15.72 | 1,007,085 | +0.08(+0.54%) |
Nov 18, 2003 | 15.98 | 15.98 | 15.63 | 15.64 | 1,163,418 | -0.35(-2.20%) |
Nov 17, 2003 | 15.96 | 15.99 | 15.80 | 15.99 | 1,144,318 | +0.03(+0.16%) |
Nov 14, 2003 | 15.99 | 15.99 | 15.91 | 15.96 | 961,812 | -0.05(-0.29%) |
Nov 13, 2003 | 15.97 | 16.02 | 15.84 | 16.01 | 1,863,968 | +0.11(+0.67%) |
Nov 12, 2003 | 15.50 | 15.88 | 15.50 | 15.90 | 1,718,718 | +0.51(+3.31%) |
Nov 11, 2003 | 15.44 | 15.45 | 15.34 | 15.39 | 3,186,314 | -0.07(-0.47%) |
Nov 10, 2003 | 15.80 | 15.80 | 15.47 | 15.47 | 2,275,669 | -0.33(-2.09%) |
Nov 07, 2003 | 15.73 | 15.91 | 15.73 | 15.80 | 1,612,138 | +0.08(+0.51%) |
Nov 06, 2003 | 15.69 | 15.72 | 15.66 | 15.72 | 2,079,250 | +0.03(+0.16%) |
Nov 05, 2003 | 15.83 | 15.86 | 15.67 | 15.69 | 1,834,494 | -0.06(-0.40%) |
Nov 04, 2003 | 15.83 | 15.88 | 15.71 | 15.76 | 1,930,845 | -0.12(-0.75%) |
Nov 03, 2003 | 15.89 | 15.90 | 15.86 | 15.87 | 975,625 | +0.02(+0.11%) |
Oct 31, 2003 | 15.90 | 15.95 | 15.85 | 15.86 | 2,627,948 | -0.21(-1.29%) |
Oct 30, 2003 | 16.37 | 16.37 | 16.06 | 16.06 | 1,691,837 | -0.31(-1.87%) |
Oct 29, 2003 | 16.09 | 16.43 | 16.06 | 16.37 | 3,733,125 | +0.33(+2.06%) |
Oct 28, 2003 | 15.99 | 16.07 | 15.88 | 16.04 | 3,650,596 | +0.45(+2.88%) |
Oct 27, 2003 | 15.46 | 15.59 | 15.42 | 15.59 | 987,750 | +0.20(+1.32%) |
Oct 24, 2003 | 15.31 | 15.42 | 15.23 | 15.39 | 1,141,725 | -0.00(-0.03%) |
Oct 23, 2003 | 15.31 | 15.40 | 15.12 | 15.39 | 1,112,014 | +0.10(+0.67%) |
Oct 22, 2003 | 15.48 | 15.53 | 15.24 | 15.29 | 1,683,820 | -0.19(-1.23%) |
Oct 21, 2003 | 15.39 | 15.61 | 15.39 | 15.48 | 1,791,815 | +0.13(+0.83%) |
Oct 20, 2003 | 15.54 | 15.54 | 15.29 | 15.35 | 1,846,284 | -0.19(-1.23%) |
Oct 17, 2003 | 15.61 | 15.62 | 15.49 | 15.54 | 612,126 | -0.15(-0.95%) |
Oct 16, 2003 | 15.56 | 15.70 | 15.51 | 15.69 | 437,166 | +0.14(+0.90%) |
Oct 15, 2003 | 15.71 | 15.71 | 15.50 | 15.55 | 809,724 | -0.14(-0.87%) |
Oct 14, 2003 | 15.33 | 15.70 | 15.33 | 15.69 | 1,291,455 | +0.25(+1.62%) |
Oct 13, 2003 | 15.54 | 15.68 | 15.44 | 15.44 | 1,013,923 | -0.15(-0.98%) |
Oct 10, 2003 | 15.37 | 15.65 | 15.37 | 15.59 | 1,617,090 | +0.22(+1.46%) |
Oct 09, 2003 | 15.42 | 15.67 | 15.32 | 15.37 | 1,971,727 | +0.01(+0.06%) |
Oct 08, 2003 | 15.35 | 15.39 | 15.21 | 15.36 | 2,260,578 | +0.03(+0.17%) |
Oct 07, 2003 | 15.05 | 15.33 | 15.05 | 15.33 | 1,409,118 | +0.28(+1.86%) |
Oct 06, 2003 | 15.02 | 15.09 | 14.93 | 15.05 | 802,178 | +0.03(+0.20%) |
Oct 03, 2003 | 14.95 | 15.25 | 14.95 | 15.02 | 1,665,192 | +0.07(+0.45%) |
Oct 02, 2003 | 14.97 | 15.00 | 14.88 | 14.95 | 1,215,293 | +0.13(+0.89%) |
Oct 01, 2003 | 14.51 | 14.80 | 14.51 | 14.82 | 1,716,596 | +0.36(+2.49%) |
Sep 30, 2003 | 14.36 | 14.55 | 14.36 | 14.46 | 1,328,239 | +0.13(+0.92%) |
Sep 29, 2003 | 14.05 | 14.38 | 14.00 | 14.33 | 2,407,950 | +0.28(+1.96%) |
Sep 26, 2003 | 14.29 | 14.30 | 14.02 | 14.05 | 2,629,127 | -0.24(-1.66%) |
Sep 25, 2003 | 14.49 | 14.46 | 14.29 | 14.29 | 1,444,723 | -0.20(-1.35%) |
Sep 24, 2003 | 14.55 | 14.66 | 14.51 | 14.49 | 1,113,901 | -0.06(-0.41%) |
Sep 23, 2003 | 14.76 | 14.76 | 14.53 | 14.55 | 1,317,864 | -0.27(-1.80%) |
Sep 22, 2003 | 14.89 | 14.81 | 14.67 | 14.81 | 1,342,387 | -0.07(-0.48%) |
Sep 19, 2003 | 14.71 | 14.96 | 14.71 | 14.89 | 1,914,665 | +0.25(+1.74%) |
Sep 18, 2003 | 14.72 | 14.74 | 14.63 | 14.63 | 1,139,838 | -0.03(-0.23%) |
Sep 17, 2003 | 14.61 | 14.82 | 14.55 | 14.67 | 1,042,219 | +0.03(+0.17%) |
Sep 16, 2003 | 14.62 | 14.66 | 14.46 | 14.64 | 844,150 | +0.02(+0.12%) |
Sep 15, 2003 | 14.64 | 14.75 | 14.50 | 14.62 | 1,396,856 | -0.02(-0.12%) |
Sep 12, 2003 | 14.61 | 14.67 | 14.44 | 14.64 | 1,396,620 | +0.06(+0.44%) |
Sep 11, 2003 | 14.62 | 14.71 | 14.55 | 14.58 | 1,480,800 | -0.05(-0.32%) |
Sep 10, 2003 | 14.77 | 14.82 | 14.59 | 14.62 | 1,119,560 | -0.19(-1.26%) |
Sep 09, 2003 | 15.03 | 15.04 | 14.78 | 14.81 | 1,341,208 | -0.20(-1.36%) |
Sep 08, 2003 | 15.25 | 15.25 | 14.99 | 15.01 | 1,213,171 | +0.00(+0.03%) |
Sep 05, 2003 | 15.04 | 15.12 | 14.84 | 15.01 | 2,228,509 | -0.03(-0.23%) |
Sep 04, 2003 | 14.93 | 15.14 | 14.81 | 15.04 | 1,838,267 | +0.08(+0.54%) |
Sep 03, 2003 | 15.06 | 15.14 | 14.88 | 14.96 | 1,689,479 | +0.13(+0.86%) |
Sep 02, 2003 | 14.69 | 14.90 | 14.62 | 14.83 | 2,164,137 | +0.21(+1.42%) |
Aug 29, 2003 | 14.59 | 14.76 | 14.56 | 14.63 | 1,012,273 | +0.06(+0.44%) |
Aug 28, 2003 | 14.42 | 14.61 | 14.42 | 14.56 | 4,762,140 | +0.17(+1.15%) |
Aug 27, 2003 | 14.71 | 15.03 | 14.39 | 14.40 | 4,434,383 | +0.09(+0.62%) |
Aug 26, 2003 | 14.33 | 14.35 | 14.19 | 14.31 | 2,514,059 | +0.00(+0.00%) |
Aug 25, 2003 | 14.02 | 14.37 | 14.02 | 14.31 | 2,335,089 | +0.26(+1.84%) |
Aug 22, 2003 | 13.98 | 14.08 | 13.88 | 14.05 | 3,274,973 | +0.11(+0.76%) |
Aug 21, 2003 | 14.10 | 14.10 | 13.83 | 13.94 | 4,152,606 | -0.24(-1.67%) |
Aug 20, 2003 | 14.29 | 14.40 | 14.13 | 14.18 | 5,345,028 | -0.20(-1.36%) |
Aug 19, 2003 | 14.55 | 14.69 | 14.33 | 14.38 | 5,873,211 | -0.18(-1.25%) |
Aug 18, 2003 | 15.01 | 15.10 | 14.46 | 14.56 | 4,299,272 | -0.47(-3.16%) |
Aug 15, 2003 | 15.15 | 15.22 | 14.96 | 15.03 | 1,428,453 | +0.00(+0.00%) |
Aug 14, 2003 | 15.16 | 15.31 | 14.74 | 15.03 | 9,946,355 | -0.73(-4.60%) |
Aug 13, 2003 | 15.99 | 15.99 | 15.69 | 15.76 | 2,145,273 | -0.26(-1.62%) |
Aug 12, 2003 | 16.06 | 16.07 | 15.88 | 16.02 | 1,135,830 | -0.03(-0.21%) |
Aug 11, 2003 | 16.07 | 16.07 | 15.90 | 16.05 | 2,129,711 | -0.01(-0.08%) |
Aug 08, 2003 | 15.85 | 16.11 | 15.82 | 16.06 | 1,929,756 | +0.47(+3.02%) |
Aug 07, 2003 | 15.20 | 15.62 | 15.20 | 15.59 | 2,416,911 | +0.31(+2.00%) |
Aug 06, 2003 | 15.27 | 15.33 | 15.25 | 15.29 | 2,332,260 | +0.02(+0.14%) |
Aug 05, 2003 | 15.48 | 15.48 | 15.27 | 15.27 | 1,314,563 | -0.21(-1.37%) |
Aug 04, 2003 | 15.48 | 15.53 | 15.29 | 15.48 | 1,896,744 | -0.10(-0.65%) |
Aug 01, 2003 | 15.73 | 15.78 | 15.50 | 15.58 | 1,822,468 | -0.25(-1.58%) |
Jul 31, 2003 | 15.97 | 16.01 | 15.69 | 15.83 | 1,664,485 | -0.14(-0.85%) |
Jul 30, 2003 | 15.69 | 16.09 | 15.63 | 15.97 | 4,419,528 | +0.28(+1.76%) |
Jul 29, 2003 | 15.44 | 15.71 | 15.31 | 15.69 | 4,494,983 | +0.36(+2.35%) |
Jul 28, 2003 | 15.06 | 15.34 | 15.00 | 15.33 | 2,142,915 | +0.44(+2.96%) |
Jul 25, 2003 | 14.97 | 14.97 | 14.74 | 14.89 | 1,084,662 | -0.08(-0.54%) |
Jul 24, 2003 | 14.91 | 14.99 | 14.85 | 14.97 | 977,611 | +0.06(+0.43%) |
Jul 23, 2003 | 15.16 | 15.22 | 14.80 | 14.91 | 941,770 | -0.06(-0.43%) |
Jul 22, 2003 | 14.97 | 14.97 | 14.74 | 14.97 | 1,034,202 | +0.19(+1.26%) |
Jul 21, 2003 | 14.71 | 14.90 | 14.70 | 14.78 | 1,693,959 | +0.08(+0.52%) |
Jul 18, 2003 | 14.47 | 14.72 | 14.33 | 14.71 | 1,185,347 | +0.19(+1.31%) |
Jul 17, 2003 | 14.54 | 14.57 | 14.41 | 14.52 | 1,534,325 | -0.02(-0.15%) |
Jul 16, 2003 | 14.59 | 14.60 | 14.33 | 14.54 | 622,501 | +0.06(+0.38%) |
Jul 15, 2003 | 14.56 | 14.69 | 14.44 | 14.48 | 1,305,367 | +0.03(+0.20%) |
Jul 14, 2003 | 14.42 | 14.48 | 14.32 | 14.45 | 1,855,244 | +0.14(+0.98%) |
Jul 11, 2003 | 14.36 | 14.36 | 14.21 | 14.31 | 790,624 | +0.06(+0.45%) |
Jul 10, 2003 | 14.12 | 14.25 | 14.12 | 14.25 | 961,341 | -0.01(-0.06%) |
Jul 09, 2003 | 14.51 | 14.57 | 14.19 | 14.26 | 3,019,370 | -0.24(-1.64%) |
Jul 08, 2003 | 14.53 | 14.54 | 14.37 | 14.50 | 576,285 | +0.01(+0.09%) |
Jul 07, 2003 | 14.50 | 14.53 | 14.31 | 14.48 | 1,991,534 | +0.08(+0.59%) |
Jul 03, 2003 | 14.33 | 14.48 | 14.31 | 14.40 | 1,557,198 | +0.06(+0.44%) |
Jul 02, 2003 | 14.21 | 14.41 | 14.19 | 14.33 | 1,891,321 | +0.24(+1.72%) |
Jul 01, 2003 | 14.16 | 14.20 | 13.97 | 14.09 | 1,421,143 | -0.13(-0.89%) |
Jun 30, 2003 | 14.25 | 14.32 | 14.20 | 14.22 | 1,961,116 | -0.04(-0.27%) |
Jun 27, 2003 | 14.44 | 14.44 | 14.24 | 14.26 | 1,313,620 | -0.14(-0.94%) |
Jun 26, 2003 | 14.48 | 14.57 | 14.35 | 14.39 | 1,775,545 | -0.03(-0.18%) |
Jun 25, 2003 | 14.36 | 14.49 | 14.32 | 14.42 | 1,283,674 | -0.00(-0.03%) |
Jun 24, 2003 | 14.33 | 14.46 | 14.31 | 14.42 | 1,652,695 | +0.11(+0.77%) |
Jun 23, 2003 | 14.53 | 14.55 | 14.20 | 14.31 | 2,005,918 | -0.38(-2.60%) |
Jun 20, 2003 | 14.76 | 14.78 | 14.47 | 14.69 | 1,704,570 | -0.10(-0.66%) |
Jun 19, 2003 | 15.08 | 15.08 | 14.76 | 14.79 | 1,558,377 | -0.35(-2.32%) |
Jun 18, 2003 | 15.24 | 15.24 | 14.97 | 15.14 | 2,295,240 | -0.10(-0.64%) |
Jun 17, 2003 | 15.06 | 15.26 | 14.97 | 15.24 | 2,183,237 | +0.24(+1.58%) |
Jun 16, 2003 | 14.76 | 15.09 | 14.75 | 15.00 | 3,049,080 | +0.25(+1.67%) |
Jun 13, 2003 | 14.75 | 14.84 | 14.53 | 14.76 | 2,492,601 | +0.01(+0.06%) |
Jun 12, 2003 | 14.60 | 15.03 | 14.55 | 14.75 | 4,165,811 | +0.33(+2.26%) |
Jun 11, 2003 | 14.12 | 14.46 | 14.12 | 14.42 | 2,411,959 | +0.31(+2.19%) |
Jun 10, 2003 | 14.23 | 14.23 | 13.84 | 14.11 | 2,835,685 | -0.11(-0.80%) |
Jun 09, 2003 | 14.21 | 14.33 | 13.93 | 14.23 | 1,108,477 | -0.03(-0.18%) |
Jun 06, 2003 | 14.41 | 14.46 | 14.24 | 14.25 | 1,007,321 | -0.07(-0.47%) |
Jun 05, 2003 | 14.27 | 14.35 | 14.19 | 14.32 | 2,145,038 | +0.05(+0.36%) |
Jun 04, 2003 | 14.19 | 14.37 | 14.18 | 14.27 | 2,006,389 | +0.05(+0.36%) |
Jun 03, 2003 | 14.04 | 14.22 | 13.95 | 14.22 | 3,244,319 | +0.20(+1.45%) |
Jun 02, 2003 | 14.13 | 14.25 | 14.01 | 14.02 | 3,411,027 | -0.11(-0.81%) |
May 30, 2003 | 14.15 | 14.22 | 14.00 | 14.13 | 4,623,020 | +0.04(+0.30%) |
May 29, 2003 | 14.50 | 14.50 | 14.08 | 14.09 | 4,924,132 | -0.35(-2.41%) |
May 28, 2003 | 14.63 | 14.65 | 14.39 | 14.44 | 3,332,979 | -0.12(-0.84%) |
May 27, 2003 | 14.72 | 14.73 | 14.52 | 14.56 | 1,688,300 | -0.19(-1.27%) |
May 23, 2003 | 14.48 | 14.80 | 14.42 | 14.75 | 1,782,383 | +0.24(+1.67%) |
May 22, 2003 | 14.23 | 14.52 | 14.21 | 14.50 | 2,404,885 | +0.27(+1.91%) |
May 21, 2003 | 14.36 | 14.44 | 14.19 | 14.23 | 2,563,340 | -0.20(-1.41%) |
May 20, 2003 | 14.24 | 14.46 | 14.24 | 14.44 | 2,638,323 | +0.12(+0.86%) |
May 19, 2003 | 14.10 | 14.40 | 14.10 | 14.31 | 1,776,252 | +0.00(+0.03%) |
May 16, 2003 | 14.20 | 14.31 | 14.14 | 14.31 | 2,787,582 | +0.09(+0.66%) |
May 15, 2003 | 14.12 | 14.22 | 13.95 | 14.22 | 2,165,316 | +0.04(+0.30%) |
May 14, 2003 | 14.22 | 14.26 | 14.12 | 14.17 | 1,369,975 | -0.05(-0.33%) |
May 13, 2003 | 14.06 | 14.29 | 14.02 | 14.22 | 1,644,914 | +0.17(+1.24%) |
May 12, 2003 | 14.02 | 14.15 | 14.02 | 14.05 | 2,058,972 | +0.01(+0.06%) |
May 09, 2003 | 14.10 | 14.11 | 14.00 | 14.04 | 1,527,251 | -0.02(-0.15%) |
May 08, 2003 | 14.04 | 14.27 | 14.00 | 14.06 | 1,162,475 | -0.06(-0.45%) |
May 07, 2003 | 14.16 | 14.28 | 14.08 | 14.12 | 1,757,860 | -0.14(-1.01%) |
May 06, 2003 | 14.17 | 14.46 | 14.14 | 14.27 | 1,607,894 | +0.10(+0.69%) |
May 05, 2003 | 14.33 | 14.51 | 14.13 | 14.17 | 3,075,961 | -0.15(-1.07%) |
May 02, 2003 | 13.69 | 14.33 | 13.68 | 14.32 | 3,538,593 | +0.60(+4.39%) |
May 01, 2003 | 13.70 | 13.86 | 13.64 | 13.72 | 2,843,937 | -0.06(-0.46%) |
Apr 30, 2003 | 13.04 | 14.05 | 13.04 | 13.78 | 12,140,674 | +0.93(+7.26%) |
Apr 29, 2003 | 12.74 | 12.93 | 12.69 | 12.85 | 7,394,568 | +0.17(+1.34%) |
Apr 28, 2003 | 12.89 | 12.89 | 12.68 | 12.68 | 4,243,624 | -0.17(-1.32%) |
Apr 25, 2003 | 12.79 | 12.93 | 12.72 | 12.85 | 1,831,193 | -0.04(-0.33%) |
Apr 24, 2003 | 13.04 | 13.13 | 12.89 | 12.89 | 1,459,578 | -0.21(-1.62%) |
Apr 23, 2003 | 13.10 | 13.18 | 13.04 | 13.10 | 2,074,299 | +0.06(+0.49%) |
Apr 22, 2003 | 12.87 | 13.15 | 12.77 | 13.04 | 2,056,378 | +0.17(+1.35%) |
Apr 21, 2003 | 12.93 | 12.96 | 12.85 | 12.87 | 603,166 | -0.07(-0.52%) |
Apr 17, 2003 | 12.97 | 12.98 | 12.74 | 12.93 | 1,210,813 | +0.00(+0.00%) |
Apr 16, 2003 | 12.70 | 12.97 | 12.70 | 12.93 | 3,640,221 | +0.25(+2.01%) |
Apr 15, 2003 | 12.71 | 12.73 | 12.60 | 12.68 | 2,027,847 | -0.03(-0.27%) |
Apr 14, 2003 | 12.53 | 12.72 | 12.50 | 12.71 | 1,122,625 | +0.19(+1.49%) |
Apr 11, 2003 | 12.43 | 12.60 | 12.32 | 12.53 | 6,040,627 | +0.10(+0.82%) |
Apr 10, 2003 | 12.36 | 12.48 | 12.26 | 12.43 | 1,144,318 | +0.07(+0.55%) |
Apr 09, 2003 | 12.60 | 12.64 | 12.30 | 12.36 | 2,315,047 | -0.17(-1.39%) |
Apr 08, 2003 | 12.43 | 12.56 | 12.31 | 12.53 | 1,240,288 | +0.00(+0.00%) |
Apr 07, 2003 | 12.91 | 12.91 | 12.53 | 12.53 | 1,508,388 | -0.16(-1.24%) |
Apr 04, 2003 | 12.68 | 12.72 | 12.48 | 12.69 | 1,811,622 | +0.19(+1.49%) |
Apr 03, 2003 | 12.77 | 12.77 | 12.46 | 12.50 | 2,364,564 | -0.21(-1.67%) |
Apr 02, 2003 | 12.72 | 12.77 | 12.66 | 12.71 | 4,015,373 | +0.20(+1.63%) |
Apr 01, 2003 | 12.94 | 12.94 | 12.38 | 12.51 | 4,109,691 | -0.36(-2.83%) |
Mar 31, 2003 | 12.87 | 12.98 | 12.77 | 12.88 | 2,608,377 | -0.27(-2.06%) |
Mar 28, 2003 | 12.81 | 13.15 | 12.74 | 13.15 | 3,067,001 | +0.24(+1.87%) |
Mar 27, 2003 | 12.85 | 13.02 | 12.81 | 12.91 | 2,341,220 | +0.03(+0.26%) |
Mar 26, 2003 | 12.70 | 13.03 | 12.70 | 12.87 | 1,484,101 | +0.13(+1.00%) |
Mar 25, 2003 | 12.75 | 12.88 | 12.63 | 12.74 | 1,777,195 | -0.00(-0.03%) |
Mar 24, 2003 | 13.00 | 13.00 | 12.60 | 12.75 | 1,340,029 | -0.36(-2.72%) |
Mar 21, 2003 | 13.00 | 13.16 | 12.90 | 13.10 | 1,636,661 | +0.30(+2.32%) |
Mar 20, 2003 | 12.67 | 12.91 | 12.60 | 12.81 | 2,465,013 | +0.10(+0.80%) |
Mar 19, 2003 | 12.51 | 12.73 | 12.49 | 12.71 | 1,662,363 | +0.15(+1.22%) |
Mar 18, 2003 | 12.53 | 12.71 | 12.49 | 12.55 | 2,313,396 | -0.00(-0.03%) |
Mar 17, 2003 | 12.02 | 12.60 | 11.98 | 12.56 | 3,096,711 | +0.50(+4.19%) |
Mar 14, 2003 | 11.95 | 12.11 | 11.87 | 12.05 | 1,614,024 | +0.11(+0.96%) |
Mar 13, 2003 | 11.77 | 11.94 | 11.73 | 11.94 | 1,358,186 | +0.28(+2.44%) |
Mar 12, 2003 | 11.50 | 11.71 | 11.45 | 11.65 | 2,162,251 | +0.19(+1.66%) |
Mar 11, 2003 | 11.71 | 11.76 | 11.45 | 11.46 | 2,191,725 | -0.22(-1.92%) |
Mar 10, 2003 | 11.75 | 11.79 | 11.62 | 11.69 | 1,695,610 | -0.17(-1.40%) |
Mar 07, 2003 | 11.62 | 11.98 | 11.56 | 11.85 | 1,708,815 | +0.11(+0.90%) |
Mar 06, 2003 | 11.87 | 11.94 | 11.66 | 11.75 | 2,925,051 | -0.17(-1.39%) |
Mar 05, 2003 | 11.91 | 11.98 | 11.75 | 11.91 | 3,098,362 | -0.05(-0.39%) |
Mar 04, 2003 | 11.98 | 12.04 | 11.91 | 11.96 | 3,241,961 | -0.22(-1.84%) |
Mar 03, 2003 | 12.00 | 12.29 | 11.95 | 12.18 | 4,714,980 | +0.29(+2.42%) |
Feb 28, 2003 | 12.11 | 12.14 | 11.88 | 11.90 | 2,872,705 | -0.26(-2.13%) |
Feb 27, 2003 | 12.16 | 12.26 | 12.09 | 12.15 | 1,447,552 | +0.00(+0.00%) |
Feb 26, 2003 | 12.15 | 12.28 | 12.10 | 12.15 | 2,135,370 | +0.01(+0.11%) |
Feb 25, 2003 | 12.21 | 12.22 | 12.01 | 12.14 | 1,523,715 | -0.10(-0.80%) |
Feb 24, 2003 | 12.07 | 12.34 | 12.07 | 12.24 | 2,361,734 | +0.07(+0.56%) |
Feb 21, 2003 | 12.17 | 12.25 | 12.10 | 12.17 | 1,510,746 | -0.01(-0.07%) |
Feb 20, 2003 | 12.21 | 12.30 | 12.12 | 12.18 | 1,377,521 | -0.05(-0.38%) |
Feb 19, 2003 | 12.38 | 12.42 | 12.16 | 12.23 | 1,117,673 | -0.11(-0.93%) |
Feb 18, 2003 | 12.36 | 12.43 | 12.24 | 12.34 | 2,141,265 | -0.01(-0.10%) |
Feb 14, 2003 | 12.28 | 12.35 | 12.20 | 12.35 | 1,702,920 | +0.02(+0.14%) |
Feb 13, 2003 | 12.43 | 12.66 | 12.25 | 12.34 | 2,679,823 | -0.03(-0.27%) |
Feb 12, 2003 | 12.31 | 12.45 | 12.24 | 12.37 | 2,527,499 | +0.03(+0.21%) |
Feb 11, 2003 | 12.45 | 12.47 | 12.24 | 12.35 | 2,691,849 | -0.10(-0.82%) |
Feb 10, 2003 | 12.38 | 12.53 | 12.29 | 12.45 | 3,402,303 | -0.01(-0.07%) |
Feb 07, 2003 | 12.41 | 12.57 | 12.30 | 12.46 | 1,958,523 | -0.06(-0.44%) |
Feb 06, 2003 | 12.62 | 12.67 | 12.45 | 12.51 | 2,361,970 | -0.13(-1.01%) |
Feb 05, 2003 | 12.64 | 12.72 | 12.62 | 12.64 | 1,610,016 | -0.04(-0.33%) |
Feb 04, 2003 | 12.66 | 12.68 | 12.52 | 12.68 | 2,625,826 | -0.10(-0.80%) |
Feb 03, 2003 | 12.82 | 12.83 | 12.64 | 12.78 | 2,639,266 | -0.01(-0.10%) |
Jan 31, 2003 | 12.64 | 12.81 | 12.54 | 12.79 | 4,925,075 | +0.12(+0.94%) |
Jan 30, 2003 | 12.09 | 12.93 | 12.04 | 12.68 | 14,873,080 | +1.47(+13.13%) |
Jan 29, 2003 | 11.20 | 11.34 | 11.17 | 11.20 | 3,078,555 | -0.03(-0.30%) |
Jan 28, 2003 | 11.15 | 11.31 | 11.14 | 11.24 | 1,526,544 | +0.13(+1.14%) |
Jan 27, 2003 | 11.14 | 11.22 | 11.07 | 11.11 | 1,734,045 | -0.11(-0.94%) |
Jan 24, 2003 | 11.37 | 11.43 | 11.20 | 11.22 | 3,344,061 | -0.25(-2.22%) |
Jan 23, 2003 | 11.87 | 11.87 | 11.35 | 11.47 | 8,282,577 | +0.34(+3.05%) |
Jan 22, 2003 | 11.22 | 11.29 | 11.11 | 11.13 | 1,975,972 | -0.11(-0.94%) |
Jan 21, 2003 | 11.15 | 11.31 | 11.15 | 11.24 | 1,859,724 | +0.04(+0.38%) |
Jan 17, 2003 | 11.22 | 11.32 | 11.19 | 11.20 | 2,889,682 | -0.02(-0.19%) |
Jan 16, 2003 | 11.04 | 11.28 | 11.04 | 11.22 | 4,282,766 | +0.20(+1.85%) |
Jan 15, 2003 | 11.03 | 11.04 | 10.95 | 11.01 | 2,791,591 | -0.00(-0.04%) |
Jan 14, 2003 | 11.05 | 11.06 | 10.91 | 11.02 | 1,717,775 | -0.01(-0.08%) |
Jan 13, 2003 | 11.17 | 11.23 | 10.98 | 11.03 | 3,254,930 | -0.14(-1.29%) |
Jan 10, 2003 | 11.32 | 11.34 | 11.11 | 11.17 | 1,913,250 | -0.15(-1.31%) |
Jan 09, 2003 | 11.24 | 11.37 | 11.18 | 11.32 | 2,270,010 | +0.04(+0.38%) |
Jan 08, 2003 | 11.39 | 11.39 | 11.15 | 11.28 | 1,875,051 | -0.11(-0.97%) |
Jan 07, 2003 | 11.68 | 11.70 | 11.35 | 11.39 | 1,184,404 | -0.29(-2.47%) |
Jan 06, 2003 | 11.51 | 11.73 | 11.51 | 11.68 | 906,872 | +0.16(+1.40%) |
Jan 03, 2003 | 11.43 | 11.51 | 11.38 | 11.51 | 2,001,673 | +0.14(+1.23%) |