Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.16 | 16.28 | 16.13 | 16.13 | 917,697 | -0.07(-0.44%) |
Nov 26, 2003 | 16.24 | 16.28 | 15.74 | 16.21 | 2,214,954 | +0.13(+0.78%) |
Nov 25, 2003 | 16.06 | 16.24 | 16.02 | 16.08 | 2,125,246 | -0.14(-0.89%) |
Nov 24, 2003 | 15.78 | 16.24 | 15.73 | 16.22 | 3,567,485 | +0.61(+3.91%) |
Nov 21, 2003 | 15.69 | 15.81 | 15.48 | 15.61 | 2,221,418 | +0.05(+0.35%) |
Nov 20, 2003 | 15.34 | 15.62 | 15.28 | 15.56 | 4,103,059 | -0.03(-0.17%) |
Nov 19, 2003 | 15.79 | 15.79 | 15.37 | 15.59 | 3,996,301 | -0.13(-0.86%) |
Nov 18, 2003 | 16.29 | 16.32 | 15.70 | 15.72 | 3,679,481 | -0.55(-3.36%) |
Nov 17, 2003 | 16.27 | 16.78 | 16.07 | 16.27 | 2,406,740 | -0.50(-3.00%) |
Nov 14, 2003 | 16.78 | 16.92 | 16.65 | 16.77 | 2,031,860 | -0.13(-0.80%) |
Nov 13, 2003 | 16.90 | 16.98 | 16.63 | 16.91 | 1,848,321 | +0.02(+0.11%) |
Nov 12, 2003 | 16.50 | 17.00 | 16.50 | 16.89 | 3,471,314 | +0.37(+2.23%) |
Nov 11, 2003 | 16.59 | 16.63 | 16.47 | 16.52 | 1,728,859 | -0.18(-1.07%) |
Nov 10, 2003 | 16.72 | 16.87 | 16.39 | 16.70 | 3,349,177 | -0.12(-0.69%) |
Nov 07, 2003 | 16.83 | 16.91 | 16.70 | 16.82 | 1,862,474 | -0.03(-0.16%) |
Nov 06, 2003 | 16.63 | 16.86 | 16.52 | 16.84 | 1,905,935 | +0.17(+1.02%) |
Nov 05, 2003 | 16.95 | 16.74 | 16.54 | 16.67 | 2,119,897 | -0.02(-0.11%) |
Nov 04, 2003 | 16.95 | 16.93 | 16.65 | 16.69 | 1,645,168 | -0.26(-1.54%) |
Nov 03, 2003 | 17.27 | 17.35 | 16.85 | 16.95 | 2,150,545 | -0.46(-2.63%) |
Oct 31, 2003 | 17.32 | 17.41 | 17.19 | 17.41 | 2,291,067 | +0.09(+0.52%) |
Oct 30, 2003 | 17.23 | 17.36 | 17.05 | 17.32 | 1,369,246 | +0.13(+0.73%) |
Oct 29, 2003 | 17.09 | 17.22 | 17.00 | 17.19 | 1,921,202 | -0.04(-0.26%) |
Oct 28, 2003 | 16.91 | 16.98 | 16.91 | 17.24 | 3,153,602 | +0.34(+2.02%) |
Oct 27, 2003 | 16.61 | 16.98 | 16.61 | 16.90 | 1,882,087 | +0.30(+1.78%) |
Oct 24, 2003 | 16.69 | 16.69 | 16.43 | 16.60 | 1,894,791 | -0.22(-1.28%) |
Oct 23, 2003 | 17.00 | 17.09 | 16.71 | 16.82 | 2,688,457 | -0.23(-1.37%) |
Oct 22, 2003 | 17.09 | 17.23 | 16.95 | 17.05 | 3,711,130 | -0.25(-1.45%) |
Oct 21, 2003 | 17.18 | 17.45 | 16.91 | 17.30 | 4,869,312 | +0.26(+1.53%) |
Oct 20, 2003 | 16.51 | 17.04 | 16.51 | 17.04 | 3,508,311 | +0.53(+3.21%) |
Oct 17, 2003 | 16.73 | 16.76 | 16.39 | 16.51 | 2,227,881 | -0.20(-1.18%) |
Oct 16, 2003 | 16.69 | 16.81 | 16.60 | 16.71 | 1,292,131 | +0.02(+0.11%) |
Oct 15, 2003 | 16.77 | 17.00 | 16.61 | 16.69 | 2,354,253 | -0.09(-0.53%) |
Oct 14, 2003 | 16.83 | 16.90 | 16.66 | 16.78 | 1,683,058 | -0.14(-0.85%) |
Oct 13, 2003 | 16.59 | 17.04 | 16.78 | 16.92 | 1,634,136 | +0.33(+2.00%) |
Oct 10, 2003 | 17.14 | 17.40 | 16.57 | 16.59 | 4,542,796 | -0.94(-5.37%) |
Oct 09, 2003 | 16.94 | 17.67 | 16.87 | 17.53 | 6,760,314 | +0.71(+4.21%) |
Oct 08, 2003 | 16.83 | 16.86 | 16.59 | 16.83 | 1,270,957 | -0.01(-0.05%) |
Oct 07, 2003 | 16.79 | 16.84 | 16.66 | 16.83 | 2,719,548 | +0.04(+0.27%) |
Oct 06, 2003 | 16.50 | 16.83 | 16.45 | 16.79 | 2,763,567 | +0.33(+2.02%) |
Oct 03, 2003 | 16.42 | 16.70 | 16.38 | 16.46 | 5,471,972 | +0.23(+1.44%) |
Oct 02, 2003 | 16.29 | 16.37 | 16.20 | 16.22 | 2,327,842 | +0.05(+0.33%) |
Oct 01, 2003 | 16.02 | 16.21 | 15.84 | 16.17 | 2,873,668 | +0.29(+1.81%) |
Sep 30, 2003 | 16.04 | 16.10 | 15.49 | 15.88 | 2,698,487 | -0.12(-0.73%) |
Sep 29, 2003 | 15.77 | 16.06 | 15.59 | 16.00 | 2,437,274 | +0.20(+1.25%) |
Sep 26, 2003 | 15.99 | 16.03 | 15.78 | 15.80 | 1,857,013 | -0.23(-1.45%) |
Sep 25, 2003 | 16.27 | 16.33 | 16.03 | 16.04 | 2,062,283 | -0.28(-1.71%) |
Sep 24, 2003 | 16.42 | 16.60 | 16.26 | 16.31 | 3,499,953 | -0.02(-0.11%) |
Sep 23, 2003 | 16.30 | 16.42 | 16.11 | 16.33 | 2,249,500 | +0.03(+0.17%) |
Sep 22, 2003 | 16.39 | 16.39 | 16.03 | 16.30 | 2,711,525 | -0.30(-1.78%) |
Sep 19, 2003 | 16.74 | 16.74 | 16.38 | 16.60 | 3,522,687 | -0.15(-0.91%) |
Sep 18, 2003 | 16.61 | 16.83 | 16.56 | 16.75 | 2,844,248 | +0.13(+0.81%) |
Sep 17, 2003 | 16.74 | 16.87 | 16.60 | 16.62 | 1,936,023 | -0.18(-1.07%) |
Sep 16, 2003 | 16.74 | 17.04 | 16.74 | 16.80 | 4,062,273 | -0.05(-0.32%) |
Sep 15, 2003 | 16.75 | 17.00 | 16.69 | 16.85 | 3,988,835 | +0.18(+1.08%) |
Sep 12, 2003 | 16.44 | 16.68 | 16.40 | 16.67 | 4,137,494 | +0.20(+1.20%) |
Sep 11, 2003 | 16.15 | 16.50 | 16.06 | 16.48 | 3,283,205 | +0.32(+2.00%) |
Sep 10, 2003 | 16.15 | 16.41 | 16.07 | 16.15 | 6,070,175 | +0.43(+2.74%) |
Sep 09, 2003 | 16.07 | 16.16 | 15.66 | 15.72 | 3,235,175 | -0.35(-2.18%) |
Sep 08, 2003 | 16.16 | 16.27 | 16.02 | 16.07 | 2,055,374 | -0.08(-0.50%) |
Sep 05, 2003 | 15.79 | 16.23 | 15.69 | 16.15 | 4,887,476 | +0.31(+1.98%) |
Sep 04, 2003 | 15.70 | 15.88 | 15.61 | 15.84 | 3,742,221 | +0.13(+0.86%) |
Sep 03, 2003 | 15.30 | 15.79 | 15.30 | 15.70 | 5,032,346 | +0.23(+1.51%) |
Sep 02, 2003 | 15.05 | 15.55 | 15.05 | 15.47 | 3,695,751 | +0.13(+0.88%) |
Aug 29, 2003 | 15.19 | 15.35 | 15.08 | 15.34 | 1,852,333 | +0.17(+1.12%) |
Aug 28, 2003 | 15.30 | 15.34 | 14.99 | 15.17 | 2,640,427 | -0.08(-0.53%) |
Aug 27, 2003 | 15.34 | 15.46 | 15.17 | 15.25 | 2,236,685 | -0.16(-1.05%) |
Aug 26, 2003 | 15.37 | 15.50 | 15.24 | 15.41 | 2,187,763 | +0.04(+0.23%) |
Aug 25, 2003 | 15.38 | 15.54 | 15.27 | 15.37 | 1,530,832 | -0.03(-0.17%) |
Aug 22, 2003 | 15.55 | 15.70 | 15.32 | 15.40 | 3,810,421 | -0.06(-0.41%) |
Aug 21, 2003 | 15.26 | 15.49 | 15.24 | 15.46 | 3,558,013 | +0.25(+1.65%) |
Aug 20, 2003 | 15.21 | 15.42 | 15.18 | 15.21 | 2,377,655 | -0.09(-0.59%) |
Aug 19, 2003 | 15.23 | 15.33 | 15.09 | 15.30 | 1,913,178 | +0.04(+0.29%) |
Aug 18, 2003 | 15.23 | 15.29 | 15.17 | 15.26 | 2,196,455 | +0.07(+0.47%) |
Aug 15, 2003 | 15.26 | 15.26 | 15.04 | 15.18 | 889,503 | -0.07(-0.47%) |
Aug 14, 2003 | 15.18 | 15.26 | 15.08 | 15.26 | 2,012,582 | +0.18(+1.19%) |
Aug 13, 2003 | 15.17 | 15.17 | 14.91 | 15.08 | 1,114,720 | -0.04(-0.24%) |
Aug 12, 2003 | 15.19 | 15.19 | 14.81 | 15.11 | 1,413,822 | -0.10(-0.65%) |
Aug 11, 2003 | 15.16 | 15.26 | 14.99 | 15.21 | 1,603,602 | +0.13(+0.83%) |
Aug 08, 2003 | 14.86 | 15.15 | 14.73 | 15.08 | 1,723,621 | +0.26(+1.76%) |
Aug 07, 2003 | 14.60 | 14.88 | 14.59 | 14.82 | 3,092,979 | +0.08(+0.55%) |
Aug 06, 2003 | 14.47 | 14.81 | 14.38 | 14.74 | 2,561,863 | +0.27(+1.86%) |
Aug 05, 2003 | 14.63 | 14.71 | 14.45 | 14.47 | 2,688,903 | -0.26(-1.77%) |
Aug 04, 2003 | 14.60 | 14.81 | 14.37 | 14.73 | 3,380,045 | +0.13(+0.86%) |
Aug 01, 2003 | 14.63 | 14.73 | 14.23 | 14.61 | 3,488,698 | -0.12(-0.79%) |
Jul 31, 2003 | 14.76 | 15.13 | 14.54 | 14.73 | 3,248,882 | +0.12(+0.80%) |
Jul 30, 2003 | 15.22 | 15.22 | 14.54 | 14.61 | 2,794,212 | -0.59(-3.90%) |
Jul 29, 2003 | 15.28 | 15.34 | 15.12 | 15.20 | 3,355,752 | -0.09(-0.59%) |
Jul 28, 2003 | 15.26 | 15.34 | 15.17 | 15.29 | 2,901,416 | +0.04(+0.24%) |
Jul 25, 2003 | 14.90 | 15.27 | 14.90 | 15.26 | 2,276,580 | +0.33(+2.22%) |
Jul 24, 2003 | 15.12 | 15.26 | 14.90 | 14.92 | 2,534,449 | -0.09(-0.60%) |
Jul 23, 2003 | 15.26 | 15.27 | 14.98 | 15.01 | 1,972,798 | -0.15(-1.01%) |
Jul 22, 2003 | 15.34 | 15.43 | 15.09 | 15.17 | 2,386,793 | -0.07(-0.47%) |
Jul 21, 2003 | 15.43 | 15.89 | 14.99 | 15.24 | 2,886,706 | -0.01(-0.06%) |
Jul 18, 2003 | 15.09 | 15.26 | 14.75 | 15.25 | 2,140,513 | +0.16(+1.07%) |
Jul 17, 2003 | 15.26 | 15.43 | 14.99 | 15.08 | 2,152,326 | -0.26(-1.70%) |
Jul 16, 2003 | 15.19 | 15.34 | 14.91 | 15.34 | 3,883,860 | +0.15(+1.00%) |
Jul 15, 2003 | 15.61 | 15.69 | 15.08 | 15.19 | 4,031,739 | -0.56(-3.53%) |
Jul 14, 2003 | 15.85 | 15.88 | 15.63 | 15.75 | 3,136,218 | -0.10(-0.62%) |
Jul 11, 2003 | 16.18 | 16.18 | 15.27 | 15.85 | 5,668,773 | -0.33(-2.05%) |
Jul 10, 2003 | 16.20 | 16.36 | 16.09 | 16.18 | 2,772,148 | -0.18(-1.10%) |
Jul 09, 2003 | 16.15 | 16.38 | 16.10 | 16.36 | 2,986,333 | +0.07(+0.44%) |
Jul 08, 2003 | 15.83 | 16.33 | 15.78 | 16.29 | 3,697,534 | +0.38(+2.37%) |
Jul 07, 2003 | 15.43 | 15.92 | 15.43 | 15.91 | 2,705,396 | +0.53(+3.44%) |
Jul 03, 2003 | 15.39 | 15.58 | 15.26 | 15.38 | 1,173,671 | -0.20(-1.27%) |
Jul 02, 2003 | 15.26 | 15.61 | 15.17 | 15.58 | 2,106,524 | +0.21(+1.34%) |
Jul 01, 2003 | 15.34 | 15.43 | 15.10 | 15.37 | 2,576,907 | -0.06(-0.41%) |
Jun 30, 2003 | 15.64 | 15.72 | 15.17 | 15.43 | 3,507,531 | -0.21(-1.32%) |
Jun 27, 2003 | 15.70 | 15.88 | 15.60 | 15.64 | 2,518,847 | -0.05(-0.34%) |
Jun 26, 2003 | 15.41 | 15.79 | 15.34 | 15.69 | 3,074,146 | +0.33(+2.16%) |
Jun 25, 2003 | 15.23 | 15.60 | 15.16 | 15.36 | 3,507,308 | +0.13(+0.88%) |
Jun 24, 2003 | 15.10 | 15.26 | 15.04 | 15.23 | 2,771,590 | +0.11(+0.71%) |
Jun 23, 2003 | 15.30 | 15.44 | 15.05 | 15.12 | 3,316,971 | -0.35(-2.26%) |
Jun 20, 2003 | 15.34 | 15.48 | 15.17 | 15.47 | 3,147,027 | +0.30(+1.95%) |
Jun 19, 2003 | 15.33 | 15.43 | 15.06 | 15.17 | 2,385,678 | -0.21(-1.34%) |
Jun 18, 2003 | 15.34 | 15.46 | 15.27 | 15.38 | 3,162,963 | -0.01(-0.06%) |
Jun 17, 2003 | 15.48 | 15.54 | 15.34 | 15.39 | 2,962,373 | -0.17(-1.10%) |
Jun 16, 2003 | 15.34 | 15.56 | 15.34 | 15.56 | 2,540,689 | +0.29(+1.88%) |
Jun 13, 2003 | 15.28 | 15.45 | 15.17 | 15.27 | 2,868,319 | +0.03(+0.18%) |
Jun 12, 2003 | 15.13 | 15.26 | 15.04 | 15.25 | 3,415,706 | +0.07(+0.47%) |
Jun 11, 2003 | 14.82 | 15.21 | 14.73 | 15.17 | 2,401,614 | +0.36(+2.42%) |
Jun 10, 2003 | 14.72 | 14.97 | 14.72 | 14.82 | 2,114,994 | +0.00(+0.00%) |
Jun 09, 2003 | 14.72 | 14.91 | 14.68 | 14.82 | 3,030,685 | -0.02(-0.12%) |
Jun 06, 2003 | 14.76 | 14.91 | 14.68 | 14.83 | 4,081,997 | +0.30(+2.04%) |
Jun 05, 2003 | 14.45 | 14.58 | 14.43 | 14.54 | 2,644,550 | -0.13(-0.92%) |
Jun 04, 2003 | 14.38 | 14.70 | 14.37 | 14.67 | 3,053,196 | +0.24(+1.68%) |
Jun 03, 2003 | 14.44 | 14.52 | 14.37 | 14.43 | 2,203,142 | -0.08(-0.56%) |
Jun 02, 2003 | 14.54 | 14.67 | 14.40 | 14.51 | 2,567,880 | +0.09(+0.62%) |
May 30, 2003 | 14.22 | 14.56 | 14.20 | 14.42 | 2,836,670 | +0.19(+1.32%) |
May 29, 2003 | 14.26 | 14.45 | 14.18 | 14.23 | 2,225,318 | -0.03(-0.19%) |
May 28, 2003 | 14.28 | 14.42 | 14.17 | 14.26 | 2,457,110 | -0.19(-1.30%) |
May 27, 2003 | 13.73 | 14.45 | 13.72 | 14.45 | 3,678,812 | +0.63(+4.55%) |
May 23, 2003 | 13.68 | 13.86 | 13.55 | 13.82 | 1,360,888 | +0.19(+1.38%) |
May 22, 2003 | 13.49 | 13.68 | 13.46 | 13.63 | 3,006,614 | +0.17(+1.27%) |
May 21, 2003 | 13.57 | 13.73 | 13.42 | 13.46 | 3,273,844 | -0.31(-2.28%) |
May 20, 2003 | 13.85 | 13.93 | 13.59 | 13.77 | 2,341,883 | -0.12(-0.84%) |
May 19, 2003 | 14.18 | 14.21 | 13.80 | 13.89 | 2,213,283 | -0.51(-3.55%) |
May 16, 2003 | 14.14 | 14.40 | 14.04 | 14.40 | 2,083,011 | +0.26(+1.84%) |
May 15, 2003 | 14.17 | 14.27 | 14.05 | 14.14 | 2,294,521 | -0.02(-0.13%) |
May 14, 2003 | 14.35 | 14.40 | 14.07 | 14.16 | 2,136,279 | -0.13(-0.94%) |
May 13, 2003 | 14.49 | 14.49 | 14.26 | 14.29 | 2,280,926 | -0.20(-1.36%) |
May 12, 2003 | 14.28 | 14.57 | 14.20 | 14.49 | 1,605,385 | +0.16(+1.13%) |
May 09, 2003 | 14.29 | 14.37 | 14.11 | 14.33 | 1,570,616 | +0.03(+0.19%) |
May 08, 2003 | 14.17 | 14.59 | 14.09 | 14.30 | 2,597,969 | -0.02(-0.13%) |
May 07, 2003 | 14.69 | 14.72 | 14.32 | 14.32 | 2,825,861 | -0.37(-2.50%) |
May 06, 2003 | 14.81 | 14.98 | 14.58 | 14.69 | 3,132,763 | -0.13(-0.91%) |
May 05, 2003 | 15.08 | 15.17 | 14.75 | 14.82 | 3,343,939 | -0.21(-1.37%) |
May 02, 2003 | 14.33 | 15.11 | 14.33 | 15.03 | 5,318,967 | +0.72(+5.02%) |
May 01, 2003 | 14.28 | 14.39 | 14.04 | 14.31 | 2,256,075 | -0.01(-0.06%) |
Apr 30, 2003 | 14.26 | 14.46 | 14.19 | 14.32 | 3,994,407 | +0.16(+1.14%) |
Apr 29, 2003 | 14.00 | 14.31 | 13.91 | 14.16 | 2,901,639 | +0.07(+0.51%) |
Apr 28, 2003 | 13.68 | 14.18 | 13.65 | 14.09 | 2,426,799 | +0.53(+3.91%) |
Apr 25, 2003 | 13.71 | 13.82 | 13.55 | 13.56 | 2,713,642 | -0.18(-1.31%) |
Apr 24, 2003 | 13.86 | 13.87 | 13.60 | 13.74 | 3,118,387 | -0.08(-0.58%) |
Apr 23, 2003 | 13.69 | 13.93 | 13.63 | 13.82 | 3,084,733 | -0.24(-1.72%) |
Apr 22, 2003 | 13.60 | 14.07 | 13.39 | 14.06 | 2,431,368 | +0.46(+3.36%) |
Apr 21, 2003 | 13.92 | 14.41 | 13.54 | 13.60 | 2,630,843 | -0.32(-2.32%) |
Apr 17, 2003 | 13.64 | 13.93 | 13.63 | 13.93 | 1,909,389 | +0.24(+1.77%) |
Apr 16, 2003 | 13.85 | 13.97 | 13.54 | 13.68 | 2,499,346 | -0.13(-0.91%) |
Apr 15, 2003 | 13.45 | 13.88 | 13.33 | 13.81 | 2,741,056 | +0.41(+3.08%) |
Apr 14, 2003 | 13.19 | 13.43 | 13.13 | 13.40 | 1,465,752 | +0.21(+1.56%) |
Apr 11, 2003 | 13.14 | 13.37 | 13.02 | 13.19 | 1,548,217 | +0.14(+1.10%) |
Apr 10, 2003 | 13.20 | 13.29 | 12.92 | 13.05 | 3,082,281 | -0.24(-1.82%) |
Apr 09, 2003 | 13.37 | 13.63 | 13.24 | 13.29 | 1,814,444 | -0.01(-0.07%) |
Apr 08, 2003 | 13.60 | 13.63 | 13.27 | 13.30 | 1,816,450 | -0.30(-2.18%) |
Apr 07, 2003 | 13.73 | 13.94 | 13.55 | 13.59 | 3,627,551 | +0.20(+1.47%) |
Apr 04, 2003 | 13.20 | 13.52 | 13.20 | 13.40 | 1,728,302 | +0.22(+1.70%) |
Apr 03, 2003 | 13.46 | 13.46 | 13.03 | 13.17 | 2,655,137 | -0.31(-2.26%) |
Apr 02, 2003 | 12.79 | 13.51 | 12.79 | 13.48 | 2,919,024 | +0.75(+5.92%) |
Apr 01, 2003 | 12.89 | 13.07 | 12.64 | 12.72 | 2,205,259 | -0.16(-1.25%) |
Mar 31, 2003 | 12.61 | 13.12 | 12.36 | 12.89 | 2,535,118 | +0.05(+0.42%) |
Mar 28, 2003 | 12.86 | 12.92 | 12.64 | 12.83 | 1,837,623 | -0.03(-0.21%) |
Mar 27, 2003 | 13.11 | 13.23 | 12.76 | 12.86 | 2,930,725 | -0.25(-1.92%) |
Mar 26, 2003 | 13.46 | 13.59 | 13.03 | 13.11 | 2,159,012 | -0.46(-3.37%) |
Mar 25, 2003 | 12.83 | 13.64 | 12.83 | 13.57 | 4,563,190 | +0.66(+5.07%) |
Mar 24, 2003 | 13.15 | 13.15 | 12.79 | 12.91 | 3,062,111 | -0.80(-5.82%) |
Mar 21, 2003 | 13.00 | 13.76 | 12.88 | 13.71 | 4,804,120 | +0.93(+7.30%) |
Mar 20, 2003 | 12.81 | 12.88 | 12.44 | 12.78 | 2,756,769 | -0.03(-0.21%) |
Mar 19, 2003 | 12.72 | 12.86 | 12.38 | 12.81 | 4,144,960 | +0.08(+0.63%) |
Mar 18, 2003 | 12.34 | 12.74 | 12.34 | 12.72 | 3,970,224 | +0.48(+3.88%) |
Mar 17, 2003 | 11.92 | 12.45 | 11.72 | 12.25 | 3,647,275 | +0.24(+2.02%) |
Mar 14, 2003 | 12.10 | 12.38 | 11.98 | 12.01 | 3,471,759 | -0.10(-0.82%) |
Mar 13, 2003 | 11.93 | 12.11 | 11.71 | 12.11 | 2,555,511 | +0.54(+4.65%) |
Mar 12, 2003 | 11.22 | 11.57 | 11.17 | 11.57 | 2,843,914 | +0.34(+3.04%) |
Mar 11, 2003 | 11.58 | 11.65 | 11.14 | 11.23 | 2,624,380 | -0.45(-3.84%) |
Mar 10, 2003 | 12.03 | 12.03 | 11.60 | 11.67 | 4,188,533 | -0.45(-3.70%) |
Mar 07, 2003 | 11.20 | 12.17 | 11.10 | 12.12 | 5,433,748 | +0.92(+8.25%) |
Mar 06, 2003 | 11.13 | 11.28 | 11.01 | 11.20 | 2,063,732 | +0.07(+0.65%) |
Mar 05, 2003 | 11.04 | 11.31 | 10.98 | 11.13 | 2,035,427 | +0.06(+0.57%) |
Mar 04, 2003 | 11.17 | 11.29 | 10.98 | 11.06 | 2,716,763 | -0.21(-1.83%) |
Mar 03, 2003 | 10.91 | 11.31 | 10.91 | 11.27 | 2,689,349 | +0.44(+4.06%) |
Feb 28, 2003 | 10.86 | 10.97 | 10.78 | 10.83 | 1,582,540 | +0.02(+0.17%) |
Feb 27, 2003 | 11.09 | 11.15 | 10.77 | 10.81 | 2,040,218 | -0.25(-2.27%) |
Feb 26, 2003 | 11.00 | 11.06 | 10.74 | 11.06 | 2,209,382 | +0.07(+0.65%) |
Feb 25, 2003 | 10.77 | 11.02 | 10.52 | 10.99 | 3,353,969 | +0.19(+1.74%) |
Feb 24, 2003 | 11.03 | 11.03 | 10.76 | 10.80 | 2,073,204 | -0.26(-2.35%) |
Feb 21, 2003 | 11.04 | 11.12 | 10.85 | 11.06 | 1,829,822 | +0.07(+0.65%) |
Feb 20, 2003 | 11.17 | 11.20 | 10.91 | 10.99 | 1,633,802 | -0.22(-1.92%) |
Feb 19, 2003 | 11.39 | 11.42 | 11.15 | 11.21 | 2,480,290 | -0.27(-2.35%) |
Feb 18, 2003 | 11.32 | 11.48 | 11.22 | 11.48 | 1,871,389 | +0.16(+1.43%) |
Feb 14, 2003 | 11.10 | 11.40 | 10.95 | 11.32 | 1,998,652 | +0.21(+1.86%) |
Feb 13, 2003 | 11.23 | 11.32 | 10.81 | 11.11 | 2,766,130 | -0.30(-2.60%) |
Feb 12, 2003 | 11.40 | 11.53 | 11.01 | 11.41 | 1,638,482 | -0.12(-1.01%) |
Feb 11, 2003 | 11.61 | 11.71 | 11.39 | 11.52 | 2,457,891 | +0.00(+0.00%) |
Feb 10, 2003 | 11.28 | 11.52 | 11.19 | 11.52 | 1,603,936 | +0.19(+1.66%) |
Feb 07, 2003 | 11.67 | 11.76 | 11.29 | 11.33 | 2,050,025 | -0.28(-2.40%) |
Feb 06, 2003 | 11.61 | 11.72 | 11.45 | 11.61 | 2,081,228 | -0.09(-0.77%) |
Feb 05, 2003 | 11.51 | 11.85 | 11.45 | 11.70 | 2,697,261 | +0.19(+1.64%) |
Feb 04, 2003 | 11.32 | 11.58 | 11.14 | 11.51 | 3,699,986 | +0.14(+1.26%) |
Feb 03, 2003 | 11.71 | 11.71 | 11.18 | 11.37 | 4,421,997 | -0.34(-2.91%) |
Jan 31, 2003 | 11.76 | 11.77 | 11.53 | 11.71 | 2,230,556 | -0.04(-0.38%) |
Jan 30, 2003 | 12.11 | 12.11 | 11.67 | 11.76 | 2,223,535 | -0.35(-2.89%) |
Jan 29, 2003 | 11.67 | 12.11 | 11.61 | 12.11 | 3,184,025 | +0.26(+2.20%) |
Jan 28, 2003 | 11.63 | 11.85 | 11.54 | 11.85 | 2,106,747 | +0.34(+2.96%) |
Jan 27, 2003 | 11.44 | 11.85 | 11.33 | 11.50 | 3,043,166 | -0.18(-1.54%) |
Jan 24, 2003 | 11.93 | 12.01 | 11.44 | 11.68 | 3,018,427 | -0.39(-3.20%) |
Jan 23, 2003 | 11.71 | 12.10 | 11.58 | 12.07 | 4,132,256 | +1.03(+9.35%) |
Jan 22, 2003 | 11.60 | 11.80 | 10.99 | 11.04 | 4,729,122 | -0.48(-4.13%) |
Jan 21, 2003 | 12.19 | 12.27 | 11.46 | 11.51 | 3,715,253 | -0.63(-5.17%) |
Jan 17, 2003 | 12.36 | 12.40 | 12.01 | 12.14 | 1,627,784 | -0.27(-2.17%) |
Jan 16, 2003 | 12.56 | 12.74 | 12.41 | 12.41 | 2,055,040 | -0.11(-0.86%) |
Jan 15, 2003 | 12.92 | 12.97 | 12.44 | 12.52 | 2,010,241 | -0.36(-2.79%) |
Jan 14, 2003 | 12.74 | 12.92 | 12.63 | 12.88 | 1,609,397 | +0.04(+0.35%) |
Jan 13, 2003 | 12.82 | 13.01 | 12.72 | 12.83 | 1,264,940 | -0.03(-0.21%) |
Jan 10, 2003 | 12.85 | 12.95 | 12.67 | 12.86 | 1,781,904 | +0.01(+0.07%) |
Jan 09, 2003 | 12.62 | 12.96 | 12.62 | 12.85 | 1,570,170 | +0.22(+1.70%) |
Jan 08, 2003 | 12.85 | 12.94 | 12.56 | 12.63 | 1,665,116 | -0.27(-2.09%) |
Jan 07, 2003 | 12.81 | 12.97 | 12.75 | 12.90 | 1,776,666 | -0.13(-1.03%) |
Jan 06, 2003 | 12.72 | 13.07 | 12.69 | 13.04 | 2,046,905 | +0.16(+1.25%) |
Jan 03, 2003 | 12.74 | 12.94 | 12.67 | 12.88 | 1,599,144 | +0.13(+1.06%) |
Jan 02, 2003 | 12.65 | 12.77 | 12.41 | 12.74 | 2,320,932 | +0.27(+2.16%) |
Dec 31, 2002 | 12.38 | 12.52 | 12.25 | 12.47 | 2,960,145 | +0.09(+0.72%) |
Dec 30, 2002 | 12.46 | 12.56 | 12.23 | 12.38 | 2,300,205 | -0.17(-1.36%) |
Dec 27, 2002 | 12.75 | 12.77 | 12.49 | 12.55 | 1,346,290 | -0.19(-1.48%) |
Dec 26, 2002 | 12.84 | 13.23 | 12.67 | 12.74 | 1,388,859 | -0.01(-0.07%) |
Dec 24, 2002 | 12.66 | 12.89 | 12.66 | 12.75 | 892,846 | -0.10(-0.77%) |
Dec 23, 2002 | 12.83 | 13.00 | 12.76 | 12.85 | 2,204,590 | -0.22(-1.72%) |
Dec 20, 2002 | 12.83 | 13.40 | 12.81 | 13.07 | 3,102,006 | +0.26(+2.03%) |
Dec 19, 2002 | 13.13 | 13.44 | 12.65 | 12.81 | 2,645,776 | -0.35(-2.66%) |
Dec 18, 2002 | 13.49 | 13.56 | 13.10 | 13.16 | 2,624,603 | -0.34(-2.52%) |
Dec 17, 2002 | 13.55 | 13.73 | 13.46 | 13.51 | 1,632,353 | -0.12(-0.86%) |
Dec 16, 2002 | 13.49 | 13.68 | 13.47 | 13.62 | 3,360,209 | +0.04(+0.26%) |
Dec 13, 2002 | 14.13 | 14.13 | 13.55 | 13.59 | 3,462,176 | -0.67(-4.72%) |
Dec 12, 2002 | 14.36 | 14.55 | 14.22 | 14.26 | 1,276,975 | -0.22(-1.49%) |
Dec 11, 2002 | 14.31 | 14.47 | 14.17 | 14.47 | 2,040,887 | -0.06(-0.43%) |
Dec 10, 2002 | 14.33 | 14.56 | 14.27 | 14.54 | 1,459,623 | +0.18(+1.25%) |
Dec 09, 2002 | 14.54 | 14.71 | 14.29 | 14.36 | 2,353,695 | -0.24(-1.66%) |
Dec 06, 2002 | 14.27 | 14.80 | 14.09 | 14.60 | 2,566,766 | +0.11(+0.74%) |
Dec 05, 2002 | 13.76 | 14.55 | 13.68 | 14.49 | 3,853,548 | +0.49(+3.53%) |
Dec 04, 2002 | 14.29 | 14.38 | 14.00 | 14.00 | 4,302,423 | -0.29(-2.01%) |
Dec 03, 2002 | 14.43 | 14.51 | 14.22 | 14.29 | 2,686,451 | -0.30(-2.03%) |