Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.50 | 18.50 | 18.24 | 18.37 | 730,400 | -0.03(-0.16%) |
Dec 30, 2003 | 18.20 | 18.42 | 18.16 | 18.40 | 793,800 | +0.16(+0.88%) |
Dec 29, 2003 | 18.08 | 18.30 | 18.08 | 18.24 | 736,000 | +0.16(+0.88%) |
Dec 26, 2003 | 18.15 | 18.15 | 18.08 | 18.08 | 468,200 | -0.07(-0.39%) |
Dec 24, 2003 | 18.34 | 18.34 | 18.06 | 18.15 | 637,100 | -0.17(-0.93%) |
Dec 23, 2003 | 18.15 | 18.42 | 18.14 | 18.32 | 956,800 | +0.32(+1.78%) |
Dec 22, 2003 | 18.10 | 18.17 | 18.01 | 18.00 | 957,700 | -0.10(-0.55%) |
Dec 19, 2003 | 18.15 | 18.15 | 17.94 | 18.10 | 1,080,500 | -0.03(-0.17%) |
Dec 18, 2003 | 17.98 | 18.22 | 17.95 | 18.13 | 1,617,800 | +0.29(+1.63%) |
Dec 17, 2003 | 17.61 | 17.91 | 17.61 | 17.84 | 1,215,700 | +0.21(+1.19%) |
Dec 16, 2003 | 17.50 | 17.62 | 17.49 | 17.63 | 1,147,100 | +0.08(+0.46%) |
Dec 15, 2003 | 17.59 | 17.66 | 17.49 | 17.55 | 1,058,200 | +0.02(+0.11%) |
Dec 12, 2003 | 17.50 | 17.56 | 17.35 | 17.53 | 949,100 | +0.03(+0.17%) |
Dec 11, 2003 | 17.35 | 17.56 | 17.31 | 17.50 | 911,300 | +0.15(+0.86%) |
Dec 10, 2003 | 17.36 | 17.36 | 17.21 | 17.35 | 1,146,600 | +0.03(+0.17%) |
Dec 09, 2003 | 17.53 | 17.53 | 17.30 | 17.32 | 1,023,900 | -0.09(-0.52%) |
Dec 08, 2003 | 17.27 | 17.42 | 17.20 | 17.41 | 957,800 | +0.09(+0.52%) |
Dec 05, 2003 | 17.37 | 17.44 | 17.27 | 17.32 | 509,300 | -0.08(-0.46%) |
Dec 04, 2003 | 17.43 | 17.50 | 17.30 | 17.40 | 1,634,100 | +0.00(+0.00%) |
Dec 03, 2003 | 17.45 | 17.48 | 17.36 | 17.40 | 1,835,400 | +0.11(+0.64%) |
Dec 02, 2003 | 17.63 | 17.63 | 17.17 | 17.29 | 1,824,000 | -0.32(-1.82%) |
Dec 01, 2003 | 17.58 | 17.71 | 17.55 | 17.61 | 1,290,800 | +0.03(+0.17%) |
Nov 28, 2003 | 17.60 | 17.73 | 17.58 | 17.58 | 639,300 | +0.00(+0.00%) |
Nov 26, 2003 | 17.68 | 17.69 | 17.50 | 17.58 | 1,042,400 | +0.02(+0.11%) |
Nov 25, 2003 | 17.59 | 17.68 | 17.49 | 17.56 | 1,239,300 | -0.01(-0.06%) |
Nov 24, 2003 | 17.55 | 17.75 | 17.50 | 17.57 | 1,167,600 | +0.09(+0.51%) |
Nov 21, 2003 | 17.36 | 17.51 | 17.38 | 17.48 | 1,032,600 | +0.12(+0.69%) |
Nov 20, 2003 | 17.41 | 17.52 | 17.27 | 17.36 | 1,312,200 | -0.14(-0.80%) |
Nov 19, 2003 | 17.52 | 17.56 | 17.42 | 17.50 | 902,300 | -0.03(-0.17%) |
Nov 18, 2003 | 17.73 | 17.77 | 17.46 | 17.53 | 951,600 | -0.22(-1.24%) |
Nov 17, 2003 | 17.66 | 17.96 | 17.52 | 17.75 | 975,100 | -0.21(-1.17%) |
Nov 14, 2003 | 18.00 | 18.05 | 17.83 | 17.96 | 563,500 | -0.04(-0.22%) |
Nov 13, 2003 | 18.22 | 18.22 | 17.87 | 18.00 | 1,240,500 | -0.20(-1.10%) |
Nov 12, 2003 | 18.22 | 18.35 | 18.15 | 18.20 | 799,500 | -0.03(-0.16%) |
Nov 11, 2003 | 18.30 | 18.37 | 18.14 | 18.23 | 601,700 | -0.15(-0.82%) |
Nov 10, 2003 | 18.50 | 18.50 | 18.31 | 18.38 | 520,200 | -0.15(-0.81%) |
Nov 07, 2003 | 18.55 | 18.62 | 18.44 | 18.53 | 788,900 | +0.07(+0.38%) |
Nov 06, 2003 | 18.41 | 18.48 | 18.25 | 18.46 | 1,071,400 | +0.05(+0.27%) |
Nov 05, 2003 | 18.65 | 18.65 | 18.25 | 18.41 | 1,126,100 | -0.29(-1.55%) |
Nov 04, 2003 | 18.70 | 18.89 | 18.70 | 18.70 | 1,136,100 | -0.02(-0.11%) |
Nov 03, 2003 | 18.70 | 18.80 | 18.52 | 18.72 | 826,300 | +0.02(+0.11%) |
Oct 31, 2003 | 18.83 | 18.91 | 18.62 | 18.70 | 661,200 | -0.13(-0.69%) |
Oct 30, 2003 | 18.15 | 18.98 | 18.15 | 18.83 | 1,630,100 | +0.91(+5.08%) |
Oct 29, 2003 | 17.92 | 18.03 | 17.70 | 17.92 | 1,286,800 | -0.14(-0.78%) |
Oct 28, 2003 | 18.11 | 18.11 | 17.93 | 18.06 | 2,106,900 | -0.35(-1.90%) |
Oct 27, 2003 | 18.00 | 18.46 | 18.00 | 18.41 | 930,800 | +0.44(+2.45%) |
Oct 24, 2003 | 18.30 | 18.30 | 17.78 | 17.97 | 1,363,600 | -0.44(-2.39%) |
Oct 23, 2003 | 18.31 | 18.60 | 18.14 | 18.41 | 651,500 | +0.10(+0.55%) |
Oct 22, 2003 | 18.48 | 18.49 | 18.21 | 18.31 | 674,800 | -0.35(-1.88%) |
Oct 21, 2003 | 18.72 | 18.78 | 18.59 | 18.66 | 496,100 | -0.09(-0.48%) |
Oct 20, 2003 | 18.60 | 18.79 | 18.53 | 18.75 | 667,100 | +0.08(+0.43%) |
Oct 17, 2003 | 18.70 | 18.80 | 18.50 | 18.67 | 893,000 | +0.06(+0.32%) |
Oct 16, 2003 | 18.34 | 18.51 | 18.34 | 18.61 | 832,200 | +0.30(+1.64%) |
Oct 15, 2003 | 18.87 | 18.50 | 15.66 | 18.31 | 2,070,800 | -0.56(-2.97%) |
Oct 14, 2003 | 18.83 | 18.95 | 18.79 | 18.87 | 824,200 | +0.10(+0.53%) |
Oct 13, 2003 | 18.73 | 18.85 | 18.67 | 18.77 | 543,100 | +0.15(+0.81%) |
Oct 10, 2003 | 18.65 | 18.76 | 18.58 | 18.62 | 669,800 | -0.03(-0.16%) |
Oct 09, 2003 | 18.53 | 18.78 | 18.53 | 18.65 | 848,900 | +0.11(+0.59%) |
Oct 08, 2003 | 18.60 | 18.70 | 18.56 | 18.54 | 524,600 | -0.06(-0.32%) |
Oct 07, 2003 | 18.57 | 18.63 | 18.36 | 18.60 | 665,300 | +0.12(+0.65%) |
Oct 06, 2003 | 18.31 | 18.55 | 18.22 | 18.48 | 548,900 | +0.18(+0.98%) |
Oct 03, 2003 | 18.25 | 18.49 | 18.25 | 18.30 | 683,600 | +0.09(+0.49%) |
Oct 02, 2003 | 18.19 | 18.30 | 18.15 | 18.21 | 597,400 | +0.08(+0.44%) |
Oct 01, 2003 | 17.54 | 18.16 | 17.60 | 18.13 | 1,288,000 | +0.59(+3.36%) |
Sep 30, 2003 | 17.90 | 17.91 | 17.37 | 17.54 | 1,933,900 | -0.38(-2.12%) |
Sep 29, 2003 | 17.80 | 17.95 | 17.70 | 17.92 | 961,500 | +0.05(+0.28%) |
Sep 26, 2003 | 18.16 | 18.24 | 17.78 | 17.87 | 1,258,400 | -0.36(-1.97%) |
Sep 25, 2003 | 18.58 | 18.66 | 18.25 | 18.23 | 1,101,800 | -0.32(-1.73%) |
Sep 24, 2003 | 19.00 | 19.00 | 18.47 | 18.55 | 893,500 | -0.52(-2.73%) |
Sep 23, 2003 | 18.64 | 19.09 | 18.59 | 19.07 | 1,353,600 | +0.47(+2.53%) |
Sep 22, 2003 | 18.70 | 18.67 | 18.46 | 18.60 | 906,700 | -0.10(-0.53%) |
Sep 19, 2003 | 18.70 | 18.85 | 18.67 | 18.70 | 1,444,300 | +0.04(+0.21%) |
Sep 18, 2003 | 18.55 | 18.68 | 18.48 | 18.66 | 1,752,500 | +0.24(+1.30%) |
Sep 17, 2003 | 18.40 | 18.59 | 18.38 | 18.42 | 1,796,100 | +0.02(+0.11%) |
Sep 16, 2003 | 18.32 | 18.50 | 18.32 | 18.40 | 1,090,000 | +0.07(+0.38%) |
Sep 15, 2003 | 18.30 | 18.41 | 17.81 | 18.33 | 1,335,300 | +0.07(+0.38%) |
Sep 12, 2003 | 18.30 | 18.40 | 18.06 | 18.26 | 1,901,400 | -0.10(-0.54%) |
Sep 11, 2003 | 18.60 | 18.74 | 18.36 | 18.36 | 1,360,900 | -0.07(-0.38%) |
Sep 10, 2003 | 18.61 | 18.67 | 18.43 | 18.43 | 1,546,000 | -0.18(-0.97%) |
Sep 09, 2003 | 18.45 | 18.63 | 18.31 | 18.61 | 1,520,300 | +0.06(+0.32%) |
Sep 08, 2003 | 18.68 | 18.92 | 18.55 | 18.55 | 886,800 | -0.18(-0.96%) |
Sep 05, 2003 | 18.90 | 18.91 | 17.75 | 18.73 | 1,668,900 | -0.17(-0.90%) |
Sep 04, 2003 | 18.99 | 19.17 | 18.90 | 18.90 | 1,063,300 | -0.10(-0.53%) |
Sep 03, 2003 | 19.03 | 19.19 | 18.88 | 19.00 | 1,619,200 | +0.04(+0.21%) |
Sep 02, 2003 | 18.85 | 19.14 | 18.80 | 18.96 | 1,751,400 | +0.17(+0.90%) |
Aug 29, 2003 | 18.74 | 18.90 | 18.74 | 18.79 | 1,277,100 | +0.05(+0.27%) |
Aug 28, 2003 | 18.75 | 18.79 | 18.60 | 18.74 | 1,788,700 | +0.14(+0.75%) |
Aug 27, 2003 | 18.58 | 18.68 | 18.55 | 18.60 | 1,138,100 | +0.01(+0.05%) |
Aug 26, 2003 | 18.60 | 18.68 | 18.48 | 18.59 | 1,555,000 | -0.02(-0.11%) |
Aug 25, 2003 | 18.49 | 18.70 | 18.38 | 18.61 | 1,184,200 | +0.12(+0.65%) |
Aug 22, 2003 | 18.67 | 18.75 | 18.46 | 18.49 | 1,133,300 | -0.10(-0.54%) |
Aug 21, 2003 | 18.59 | 18.75 | 18.50 | 18.59 | 1,536,300 | +0.07(+0.38%) |
Aug 20, 2003 | 18.45 | 18.58 | 18.36 | 18.52 | 2,205,700 | +0.06(+0.33%) |
Aug 19, 2003 | 18.25 | 18.50 | 18.21 | 18.46 | 1,832,400 | +0.26(+1.43%) |
Aug 18, 2003 | 18.18 | 18.24 | 17.96 | 18.20 | 1,392,700 | +0.10(+0.55%) |
Aug 15, 2003 | 18.18 | 18.18 | 17.90 | 18.10 | 1,094,600 | -0.08(-0.44%) |
Aug 14, 2003 | 17.50 | 18.25 | 17.50 | 18.18 | 2,105,700 | +0.04(+0.22%) |
Aug 13, 2003 | 17.88 | 18.14 | 17.85 | 18.14 | 3,291,600 | +0.25(+1.40%) |
Aug 12, 2003 | 17.60 | 17.90 | 17.55 | 17.89 | 1,150,100 | +0.26(+1.47%) |
Aug 11, 2003 | 17.23 | 17.66 | 17.20 | 17.63 | 1,694,500 | +0.40(+2.32%) |
Aug 08, 2003 | 17.45 | 17.45 | 17.16 | 17.23 | 1,212,900 | -0.27(-1.54%) |
Aug 07, 2003 | 17.40 | 17.68 | 17.33 | 17.50 | 2,133,500 | +0.12(+0.69%) |
Aug 06, 2003 | 17.12 | 17.39 | 16.94 | 17.38 | 1,809,700 | +0.18(+1.05%) |
Aug 05, 2003 | 17.00 | 17.39 | 16.93 | 17.20 | 1,553,000 | +0.20(+1.18%) |
Aug 04, 2003 | 16.99 | 17.14 | 16.98 | 17.00 | 1,365,400 | +0.04(+0.24%) |
Aug 01, 2003 | 17.03 | 17.19 | 16.85 | 16.96 | 1,537,500 | -0.23(-1.34%) |
Jul 31, 2003 | 17.25 | 17.42 | 17.19 | 17.19 | 1,465,700 | +0.10(+0.59%) |
Jul 30, 2003 | 17.13 | 17.39 | 17.00 | 17.09 | 1,611,000 | -0.04(-0.23%) |
Jul 29, 2003 | 17.00 | 17.26 | 16.95 | 17.13 | 2,666,300 | +0.23(+1.36%) |
Jul 28, 2003 | 16.80 | 17.00 | 16.75 | 16.90 | 1,147,300 | -0.10(-0.59%) |
Jul 25, 2003 | 17.05 | 17.09 | 16.82 | 17.00 | 967,700 | +0.05(+0.29%) |
Jul 24, 2003 | 17.21 | 17.58 | 16.95 | 16.95 | 2,136,900 | +0.08(+0.47%) |
Jul 23, 2003 | 16.65 | 16.95 | 16.43 | 16.87 | 651,300 | +0.26(+1.57%) |
Jul 22, 2003 | 16.55 | 16.70 | 16.33 | 16.61 | 637,400 | +0.11(+0.67%) |
Jul 21, 2003 | 16.52 | 16.69 | 16.43 | 16.50 | 587,700 | -0.08(-0.48%) |
Jul 18, 2003 | 16.66 | 16.70 | 16.32 | 16.58 | 714,800 | +0.03(+0.18%) |
Jul 17, 2003 | 16.65 | 16.65 | 16.40 | 16.55 | 1,015,100 | -0.10(-0.60%) |
Jul 16, 2003 | 16.94 | 16.95 | 16.53 | 16.65 | 855,200 | -0.30(-1.77%) |
Jul 15, 2003 | 17.10 | 17.10 | 16.77 | 16.95 | 879,800 | -0.06(-0.35%) |
Jul 14, 2003 | 16.62 | 17.06 | 16.54 | 17.01 | 1,333,000 | +0.51(+3.09%) |
Jul 11, 2003 | 16.23 | 16.52 | 16.23 | 16.50 | 571,700 | +0.27(+1.66%) |
Jul 10, 2003 | 16.15 | 16.28 | 16.05 | 16.23 | 865,900 | +0.03(+0.19%) |
Jul 09, 2003 | 16.65 | 16.65 | 16.06 | 16.20 | 2,367,400 | -0.44(-2.64%) |
Jul 08, 2003 | 16.41 | 16.72 | 16.41 | 16.64 | 1,809,700 | +0.23(+1.40%) |
Jul 07, 2003 | 16.00 | 16.57 | 16.00 | 16.41 | 767,400 | +0.48(+3.01%) |
Jul 03, 2003 | 15.94 | 16.19 | 15.92 | 15.93 | 384,500 | -0.15(-0.93%) |
Jul 02, 2003 | 15.85 | 16.08 | 15.82 | 16.08 | 628,100 | +0.18(+1.13%) |
Jul 01, 2003 | 15.62 | 15.92 | 15.36 | 15.90 | 814,400 | +0.18(+1.15%) |
Jun 30, 2003 | 15.75 | 15.92 | 15.71 | 15.72 | 826,500 | -0.03(-0.19%) |
Jun 27, 2003 | 15.77 | 15.96 | 15.61 | 15.75 | 670,600 | -0.02(-0.13%) |
Jun 26, 2003 | 15.54 | 15.87 | 15.44 | 15.77 | 510,600 | +0.20(+1.28%) |
Jun 25, 2003 | 15.80 | 15.84 | 15.57 | 15.57 | 635,800 | -0.28(-1.77%) |
Jun 24, 2003 | 15.76 | 16.02 | 15.73 | 15.85 | 676,100 | +0.10(+0.63%) |
Jun 23, 2003 | 15.90 | 15.95 | 15.48 | 15.75 | 1,143,800 | -0.24(-1.50%) |
Jun 20, 2003 | 15.73 | 16.45 | 15.73 | 15.99 | 2,920,300 | +0.49(+3.16%) |
Jun 19, 2003 | 15.75 | 15.88 | 15.40 | 15.50 | 784,400 | -0.28(-1.77%) |
Jun 18, 2003 | 15.94 | 15.95 | 15.54 | 15.78 | 730,300 | -0.16(-1.00%) |
Jun 17, 2003 | 15.88 | 16.04 | 15.62 | 15.94 | 858,500 | +0.06(+0.38%) |
Jun 16, 2003 | 15.95 | 16.00 | 15.66 | 15.88 | 1,065,400 | -0.05(-0.31%) |
Jun 13, 2003 | 15.93 | 15.94 | 15.75 | 15.93 | 693,500 | +0.00(+0.00%) |
Jun 12, 2003 | 16.00 | 16.02 | 15.87 | 15.93 | 700,500 | -0.08(-0.50%) |
Jun 11, 2003 | 15.70 | 16.01 | 15.62 | 16.01 | 858,800 | +0.34(+2.17%) |
Jun 10, 2003 | 15.55 | 15.71 | 15.27 | 15.67 | 1,074,800 | +0.18(+1.16%) |
Jun 09, 2003 | 15.41 | 15.53 | 15.37 | 15.49 | 1,511,600 | +0.03(+0.19%) |
Jun 06, 2003 | 15.36 | 15.97 | 15.35 | 15.46 | 2,679,900 | +0.10(+0.65%) |
Jun 05, 2003 | 14.16 | 15.39 | 14.16 | 15.36 | 3,474,400 | +1.20(+8.47%) |
Jun 04, 2003 | 14.10 | 14.25 | 14.05 | 14.16 | 1,117,400 | +0.06(+0.43%) |
Jun 03, 2003 | 13.96 | 14.11 | 13.91 | 14.10 | 1,717,200 | +0.16(+1.15%) |
Jun 02, 2003 | 13.90 | 14.09 | 13.90 | 13.94 | 1,589,600 | +0.02(+0.14%) |
May 30, 2003 | 13.93 | 13.99 | 13.87 | 13.92 | 896,700 | -0.01(-0.07%) |
May 29, 2003 | 13.82 | 13.95 | 13.80 | 13.93 | 1,714,000 | +0.11(+0.80%) |
May 28, 2003 | 13.76 | 13.87 | 13.71 | 13.82 | 1,042,200 | +0.09(+0.66%) |
May 27, 2003 | 13.60 | 13.86 | 13.50 | 13.73 | 1,692,600 | +0.13(+0.96%) |
May 23, 2003 | 13.65 | 13.69 | 13.40 | 13.60 | 702,700 | -0.03(-0.22%) |
May 22, 2003 | 13.50 | 13.65 | 13.46 | 13.63 | 1,049,900 | +0.12(+0.89%) |
May 21, 2003 | 13.42 | 13.55 | 13.34 | 13.51 | 688,000 | +0.01(+0.07%) |
May 20, 2003 | 13.40 | 13.56 | 13.34 | 13.50 | 1,151,900 | +0.09(+0.67%) |
May 19, 2003 | 13.81 | 13.81 | 13.39 | 13.41 | 1,234,700 | -0.50(-3.59%) |
May 16, 2003 | 13.95 | 13.95 | 13.68 | 13.91 | 1,234,600 | -0.05(-0.36%) |
May 15, 2003 | 13.78 | 13.97 | 13.71 | 13.96 | 1,650,000 | +0.28(+2.05%) |
May 14, 2003 | 13.70 | 13.83 | 13.66 | 13.68 | 862,300 | +0.01(+0.07%) |
May 13, 2003 | 13.61 | 13.85 | 13.57 | 13.67 | 1,248,700 | +0.06(+0.44%) |
May 12, 2003 | 13.51 | 13.63 | 13.43 | 13.61 | 1,880,100 | +0.11(+0.81%) |
May 09, 2003 | 13.34 | 13.53 | 13.34 | 13.50 | 1,071,500 | +0.15(+1.12%) |
May 08, 2003 | 13.45 | 13.50 | 13.30 | 13.35 | 1,260,300 | -0.13(-0.96%) |
May 07, 2003 | 13.41 | 13.52 | 13.41 | 13.48 | 1,472,700 | -0.03(-0.22%) |
May 06, 2003 | 13.50 | 13.55 | 13.35 | 13.51 | 1,570,100 | +0.03(+0.22%) |
May 05, 2003 | 13.46 | 13.63 | 13.32 | 13.48 | 1,279,500 | -0.02(-0.15%) |
May 02, 2003 | 13.25 | 13.57 | 13.25 | 13.50 | 1,909,500 | -0.35(-2.53%) |
Apr 30, 2003 | 13.70 | 13.89 | 13.63 | 13.85 | 1,109,300 | -0.02(-0.14%) |
Apr 29, 2003 | 14.04 | 14.08 | 13.65 | 13.87 | 1,595,800 | -0.23(-1.63%) |
Apr 28, 2003 | 13.55 | 14.30 | 13.55 | 14.10 | 2,226,300 | +0.65(+4.83%) |
Apr 25, 2003 | 13.75 | 13.84 | 13.42 | 13.45 | 1,234,600 | -0.45(-3.24%) |
Apr 24, 2003 | 14.21 | 14.21 | 13.88 | 13.90 | 1,220,200 | -0.31(-2.18%) |
Apr 23, 2003 | 14.25 | 14.32 | 14.08 | 14.21 | 847,400 | -0.07(-0.49%) |
Apr 22, 2003 | 13.65 | 14.37 | 13.57 | 14.28 | 1,834,900 | +0.63(+4.62%) |
Apr 21, 2003 | 13.77 | 13.86 | 13.57 | 13.65 | 1,725,000 | -0.06(-0.44%) |
Apr 17, 2003 | 13.37 | 13.86 | 13.37 | 13.71 | 830,400 | +0.41(+3.08%) |
Apr 16, 2003 | 13.30 | 13.62 | 13.29 | 13.30 | 1,818,600 | +0.00(+0.00%) |
Apr 15, 2003 | 13.30 | 13.38 | 13.25 | 13.30 | 1,271,500 | -0.07(-0.52%) |
Apr 14, 2003 | 13.17 | 13.40 | 13.17 | 13.37 | 1,291,000 | +0.14(+1.06%) |
Apr 11, 2003 | 13.25 | 13.34 | 13.23 | 13.23 | 1,142,100 | -0.09(-0.68%) |
Apr 10, 2003 | 13.07 | 13.32 | 13.02 | 13.32 | 763,300 | +0.30(+2.30%) |
Apr 09, 2003 | 13.11 | 13.30 | 13.02 | 13.02 | 886,100 | -0.09(-0.69%) |
Apr 08, 2003 | 13.02 | 13.22 | 13.02 | 13.11 | 546,000 | +0.08(+0.61%) |
Apr 07, 2003 | 13.17 | 13.45 | 13.02 | 13.03 | 1,157,700 | -0.05(-0.38%) |
Apr 04, 2003 | 13.14 | 13.17 | 12.95 | 13.08 | 1,075,200 | -0.02(-0.15%) |
Apr 03, 2003 | 13.07 | 13.25 | 12.95 | 13.10 | 1,096,300 | +0.05(+0.38%) |
Apr 02, 2003 | 12.83 | 13.17 | 12.80 | 13.05 | 1,146,200 | +0.25(+1.95%) |
Apr 01, 2003 | 12.80 | 12.85 | 12.63 | 12.80 | 916,400 | +0.05(+0.39%) |
Mar 31, 2003 | 12.78 | 13.00 | 12.51 | 12.75 | 1,097,300 | -0.03(-0.23%) |
Mar 28, 2003 | 12.85 | 12.86 | 12.71 | 12.78 | 803,800 | -0.09(-0.70%) |
Mar 27, 2003 | 12.99 | 13.00 | 12.81 | 12.87 | 791,000 | -0.12(-0.92%) |
Mar 26, 2003 | 13.20 | 13.26 | 12.98 | 12.99 | 1,018,000 | -0.20(-1.52%) |
Mar 25, 2003 | 12.86 | 13.26 | 12.86 | 13.19 | 1,398,500 | +0.34(+2.65%) |
Mar 24, 2003 | 13.10 | 13.12 | 12.80 | 12.85 | 1,677,000 | -0.46(-3.46%) |
Mar 21, 2003 | 12.92 | 13.45 | 12.77 | 13.31 | 2,773,700 | +0.51(+3.98%) |
Mar 20, 2003 | 12.50 | 12.92 | 12.35 | 12.80 | 2,461,400 | +0.32(+2.56%) |
Mar 19, 2003 | 12.59 | 12.70 | 12.43 | 12.48 | 1,567,000 | -0.11(-0.87%) |
Mar 18, 2003 | 12.34 | 12.60 | 12.33 | 12.59 | 12,580,000 | +0.25(+2.03%) |
Mar 17, 2003 | 11.90 | 12.37 | 11.83 | 12.34 | 3,182,100 | +0.33(+2.75%) |
Mar 14, 2003 | 11.92 | 12.15 | 11.91 | 12.01 | 120,000 | -0.01(-0.08%) |
Mar 13, 2003 | 11.68 | 12.56 | 11.68 | 12.02 | 3,002,800 | +0.35(+3.00%) |
Mar 12, 2003 | 11.66 | 11.76 | 11.61 | 11.67 | 4,122,900 | -0.04(-0.34%) |
Mar 11, 2003 | 11.86 | 11.99 | 11.70 | 11.71 | 2,486,500 | -0.15(-1.26%) |
Mar 10, 2003 | 12.03 | 12.03 | 11.81 | 11.86 | 2,697,300 | -0.17(-1.41%) |
Mar 07, 2003 | 12.08 | 12.20 | 11.95 | 12.03 | 3,616,400 | -0.11(-0.91%) |
Mar 06, 2003 | 12.50 | 12.51 | 11.91 | 12.14 | 4,343,300 | -0.39(-3.11%) |
Mar 05, 2003 | 12.59 | 12.72 | 12.50 | 12.53 | 1,805,500 | -0.06(-0.48%) |
Mar 04, 2003 | 12.72 | 12.80 | 12.48 | 12.59 | 2,856,900 | -0.26(-2.02%) |
Mar 03, 2003 | 13.20 | 13.31 | 12.82 | 12.85 | 2,357,200 | -0.38(-2.87%) |
Feb 28, 2003 | 13.20 | 13.45 | 13.15 | 13.23 | 1,795,300 | +0.03(+0.23%) |
Feb 27, 2003 | 13.07 | 13.20 | 12.96 | 13.20 | 1,699,100 | +0.15(+1.15%) |
Feb 26, 2003 | 13.15 | 13.16 | 12.95 | 13.05 | 2,293,500 | -0.19(-1.44%) |
Feb 25, 2003 | 13.20 | 13.25 | 13.00 | 13.24 | 3,459,800 | -0.01(-0.08%) |
Feb 24, 2003 | 13.30 | 13.30 | 13.21 | 13.25 | 6,935,600 | -0.26(-1.92%) |
Feb 21, 2003 | 13.61 | 13.91 | 13.20 | 13.51 | 38,291,600 | -0.09(-0.66%) |
Feb 20, 2003 | 13.61 | 13.90 | 13.44 | 13.60 | 14,397,300 | +0.99(+7.85%) |
Feb 19, 2003 | 12.67 | 12.80 | 12.59 | 12.61 | 1,263,200 | -0.03(-0.24%) |
Feb 18, 2003 | 12.49 | 12.70 | 12.49 | 12.64 | 683,300 | +0.15(+1.20%) |
Feb 14, 2003 | 12.22 | 12.50 | 12.22 | 12.49 | 357,800 | +0.28(+2.29%) |
Feb 13, 2003 | 12.27 | 12.46 | 12.15 | 12.21 | 757,100 | -0.02(-0.16%) |
Feb 12, 2003 | 12.27 | 12.56 | 12.22 | 12.23 | 1,185,800 | -0.14(-1.13%) |
Feb 11, 2003 | 12.09 | 12.55 | 12.03 | 12.37 | 1,266,500 | +0.32(+2.66%) |
Feb 10, 2003 | 11.76 | 12.05 | 11.75 | 12.05 | 596,000 | +0.23(+1.95%) |
Feb 07, 2003 | 11.85 | 12.00 | 11.67 | 11.82 | 478,900 | -0.03(-0.25%) |
Feb 06, 2003 | 11.97 | 11.97 | 11.68 | 11.85 | 414,000 | +0.06(+0.51%) |
Feb 05, 2003 | 11.89 | 11.90 | 11.66 | 11.79 | 612,300 | -0.11(-0.92%) |
Feb 04, 2003 | 12.05 | 12.05 | 11.77 | 11.90 | 383,900 | -0.15(-1.24%) |
Feb 03, 2003 | 11.90 | 12.12 | 11.90 | 12.05 | 715,300 | +0.15(+1.26%) |
Jan 31, 2003 | 11.89 | 11.97 | 11.85 | 11.90 | 713,700 | +0.00(+0.00%) |
Jan 30, 2003 | 11.99 | 12.07 | 11.74 | 11.90 | 428,800 | -0.09(-0.75%) |
Jan 29, 2003 | 11.97 | 12.01 | 11.85 | 11.99 | 417,100 | -0.08(-0.66%) |
Jan 28, 2003 | 11.82 | 12.07 | 11.82 | 12.07 | 393,900 | +0.29(+2.46%) |
Jan 27, 2003 | 11.90 | 11.97 | 11.71 | 11.78 | 1,062,500 | -0.15(-1.26%) |
Jan 24, 2003 | 11.98 | 11.98 | 11.90 | 11.93 | 520,500 | -0.07(-0.58%) |
Jan 23, 2003 | 12.00 | 12.13 | 11.92 | 12.00 | 1,491,100 | -0.01(-0.08%) |
Jan 22, 2003 | 12.41 | 12.41 | 11.90 | 12.01 | 759,900 | -0.40(-3.22%) |
Jan 21, 2003 | 12.55 | 12.72 | 12.35 | 12.41 | 1,401,000 | -0.13(-1.04%) |
Jan 17, 2003 | 12.42 | 12.57 | 12.40 | 12.54 | 883,200 | +0.08(+0.64%) |
Jan 16, 2003 | 12.56 | 12.75 | 12.44 | 12.46 | 1,416,400 | -0.09(-0.72%) |
Jan 15, 2003 | 12.47 | 12.63 | 12.44 | 12.55 | 597,900 | +0.06(+0.48%) |
Jan 14, 2003 | 12.27 | 12.50 | 12.27 | 12.49 | 520,500 | +0.12(+0.97%) |
Jan 13, 2003 | 12.39 | 12.55 | 12.30 | 12.37 | 590,800 | +0.00(+0.00%) |
Jan 10, 2003 | 12.25 | 12.45 | 12.20 | 12.37 | 971,500 | +0.03(+0.24%) |
Jan 09, 2003 | 12.41 | 12.48 | 12.26 | 12.34 | 984,800 | -0.16(-1.28%) |
Jan 08, 2003 | 12.40 | 12.57 | 12.33 | 12.50 | 762,000 | +0.01(+0.08%) |
Jan 07, 2003 | 12.35 | 12.61 | 12.35 | 12.49 | 1,115,700 | +0.19(+1.54%) |
Jan 06, 2003 | 12.62 | 12.73 | 12.30 | 12.30 | 1,162,000 | -0.29(-2.30%) |
Jan 03, 2003 | 12.68 | 12.83 | 12.55 | 12.59 | 853,700 | -0.05(-0.40%) |