Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.13 | 13.14 | 13.06 | 13.14 | 427,487 | +0.03(+0.23%) |
Nov 26, 2003 | 12.99 | 13.14 | 12.99 | 13.11 | 792,392 | +0.10(+0.73%) |
Nov 25, 2003 | 12.98 | 13.01 | 12.90 | 13.01 | 546,935 | +0.07(+0.55%) |
Nov 24, 2003 | 12.83 | 12.89 | 12.83 | 12.94 | 1,898,544 | +0.20(+1.54%) |
Nov 21, 2003 | 12.77 | 12.80 | 12.69 | 12.74 | 812,748 | -0.02(-0.19%) |
Nov 20, 2003 | 12.86 | 12.89 | 12.73 | 12.77 | 1,566,614 | -0.03(-0.23%) |
Nov 19, 2003 | 12.72 | 12.85 | 12.72 | 12.80 | 1,162,174 | +0.16(+1.27%) |
Nov 18, 2003 | 12.89 | 13.05 | 12.64 | 12.64 | 497,978 | -0.23(-1.80%) |
Nov 17, 2003 | 12.93 | 12.96 | 12.81 | 12.87 | 1,094,207 | -0.11(-0.82%) |
Nov 14, 2003 | 12.99 | 13.06 | 12.96 | 12.98 | 1,133,911 | -0.02(-0.14%) |
Nov 13, 2003 | 13.00 | 13.03 | 12.93 | 12.99 | 795,083 | +0.02(+0.14%) |
Nov 12, 2003 | 12.94 | 13.01 | 12.94 | 12.98 | 1,024,557 | +0.03(+0.23%) |
Nov 11, 2003 | 12.93 | 12.98 | 12.90 | 12.95 | 894,679 | +0.01(+0.09%) |
Nov 10, 2003 | 13.04 | 13.04 | 12.96 | 12.93 | 1,539,528 | -0.03(-0.23%) |
Nov 07, 2003 | 13.09 | 13.09 | 12.95 | 12.96 | 573,853 | -0.08(-0.64%) |
Nov 06, 2003 | 13.20 | 13.20 | 12.96 | 13.05 | 766,483 | -0.05(-0.41%) |
Nov 05, 2003 | 13.18 | 13.10 | 13.01 | 13.10 | 417,393 | +0.02(+0.14%) |
Nov 04, 2003 | 13.18 | 13.18 | 13.06 | 13.08 | 530,852 | -0.14(-1.08%) |
Nov 03, 2003 | 13.12 | 13.23 | 13.12 | 13.23 | 378,531 | +0.12(+0.91%) |
Oct 31, 2003 | 13.18 | 13.18 | 13.06 | 13.11 | 347,407 | +0.05(+0.36%) |
Oct 30, 2003 | 13.11 | 13.11 | 13.04 | 13.06 | 614,566 | +0.04(+0.27%) |
Oct 29, 2003 | 13.04 | 13.11 | 12.98 | 13.02 | 792,728 | -0.01(-0.09%) |
Oct 28, 2003 | 13.08 | 13.08 | 12.96 | 13.04 | 1,542,893 | -0.04(-0.27%) |
Oct 27, 2003 | 13.08 | 13.17 | 13.02 | 13.07 | 558,375 | +0.05(+0.41%) |
Oct 24, 2003 | 13.09 | 13.16 | 12.96 | 13.02 | 734,350 | -0.04(-0.32%) |
Oct 23, 2003 | 13.07 | 13.11 | 12.96 | 13.06 | 697,843 | +0.02(+0.18%) |
Oct 22, 2003 | 13.11 | 13.18 | 13.02 | 13.04 | 519,681 | -0.01(-0.05%) |
Oct 21, 2003 | 13.08 | 13.14 | 13.02 | 13.04 | 587,985 | -0.02(-0.14%) |
Oct 20, 2003 | 13.08 | 13.08 | 12.98 | 13.06 | 342,192 | +0.07(+0.50%) |
Oct 17, 2003 | 13.23 | 13.23 | 13.01 | 12.99 | 320,657 | -0.08(-0.64%) |
Oct 16, 2003 | 13.10 | 13.11 | 13.01 | 13.08 | 652,756 | +0.06(+0.46%) |
Oct 15, 2003 | 13.23 | 13.23 | 13.00 | 13.02 | 1,422,267 | -0.17(-1.26%) |
Oct 14, 2003 | 13.12 | 13.19 | 13.08 | 13.18 | 834,955 | +0.04(+0.27%) |
Oct 13, 2003 | 13.06 | 13.18 | 13.02 | 13.15 | 572,170 | +0.08(+0.64%) |
Oct 10, 2003 | 13.16 | 13.16 | 13.05 | 13.06 | 343,033 | -0.04(-0.32%) |
Oct 09, 2003 | 13.18 | 13.21 | 13.08 | 13.11 | 671,934 | +0.02(+0.18%) |
Oct 08, 2003 | 13.17 | 13.19 | 13.09 | 13.08 | 922,102 | -0.04(-0.27%) |
Oct 07, 2003 | 13.14 | 13.15 | 13.04 | 13.12 | 635,764 | -0.08(-0.63%) |
Oct 06, 2003 | 13.23 | 13.23 | 13.15 | 13.20 | 295,422 | +0.01(+0.09%) |
Oct 03, 2003 | 13.18 | 13.28 | 13.15 | 13.19 | 558,880 | +0.03(+0.23%) |
Oct 02, 2003 | 13.05 | 13.15 | 13.05 | 13.16 | 323,013 | +0.12(+0.96%) |
Oct 01, 2003 | 13.06 | 13.08 | 12.85 | 13.04 | 1,321,158 | +0.02(+0.14%) |
Sep 30, 2003 | 12.93 | 13.02 | 12.86 | 13.02 | 294,749 | -0.02(-0.18%) |
Sep 29, 2003 | 12.87 | 13.04 | 12.87 | 13.04 | 425,973 | +0.14(+1.06%) |
Sep 26, 2003 | 12.78 | 12.92 | 12.70 | 12.90 | 1,571,998 | +0.12(+0.93%) |
Sep 25, 2003 | 12.77 | 12.77 | 12.77 | 12.79 | 410,159 | -0.01(-0.09%) |
Sep 24, 2003 | 12.90 | 12.92 | 12.77 | 12.80 | 484,688 | -0.12(-0.92%) |
Sep 23, 2003 | 12.99 | 12.99 | 12.82 | 12.92 | 323,686 | +0.06(+0.46%) |
Sep 22, 2003 | 13.01 | 13.01 | 12.79 | 12.86 | 523,887 | -0.07(-0.55%) |
Sep 19, 2003 | 12.94 | 12.94 | 12.90 | 12.93 | 402,925 | -0.10(-0.73%) |
Sep 18, 2003 | 12.90 | 13.06 | 12.90 | 13.02 | 414,533 | +0.14(+1.11%) |
Sep 17, 2003 | 12.93 | 12.94 | 12.84 | 12.88 | 848,582 | -0.04(-0.28%) |
Sep 16, 2003 | 12.80 | 12.93 | 12.82 | 12.92 | 248,316 | +0.11(+0.88%) |
Sep 15, 2003 | 12.92 | 12.92 | 12.77 | 12.80 | 955,244 | -0.07(-0.55%) |
Sep 12, 2003 | 12.78 | 12.90 | 12.73 | 12.87 | 3,567,446 | +0.10(+0.74%) |
Sep 11, 2003 | 12.92 | 12.92 | 12.78 | 12.78 | 2,353,454 | -0.04(-0.28%) |
Sep 10, 2003 | 12.83 | 12.87 | 12.77 | 12.82 | 565,441 | -0.02(-0.14%) |
Sep 09, 2003 | 12.98 | 12.98 | 12.79 | 12.83 | 597,069 | -0.03(-0.23%) |
Sep 08, 2003 | 12.84 | 12.92 | 12.75 | 12.86 | 1,121,125 | +0.10(+0.74%) |
Sep 05, 2003 | 12.86 | 12.87 | 12.73 | 12.77 | 1,562,913 | -0.02(-0.19%) |
Sep 04, 2003 | 12.82 | 12.84 | 12.76 | 12.79 | 1,669,911 | +0.01(+0.05%) |
Sep 03, 2003 | 12.71 | 12.83 | 12.71 | 12.79 | 1,620,450 | +0.04(+0.33%) |
Sep 02, 2003 | 12.46 | 12.74 | 12.46 | 12.74 | 1,615,907 | +0.23(+1.85%) |
Aug 29, 2003 | 12.48 | 12.51 | 12.41 | 12.51 | 892,156 | +0.03(+0.24%) |
Aug 28, 2003 | 12.39 | 12.50 | 12.39 | 12.48 | 888,118 | +0.03(+0.24%) |
Aug 27, 2003 | 12.36 | 12.48 | 12.36 | 12.45 | 737,715 | +0.04(+0.34%) |
Aug 26, 2003 | 12.42 | 12.48 | 12.33 | 12.41 | 406,963 | +0.04(+0.29%) |
Aug 25, 2003 | 12.26 | 12.41 | 12.26 | 12.38 | 353,464 | +0.06(+0.48%) |
Aug 22, 2003 | 12.49 | 12.54 | 12.32 | 12.32 | 956,253 | -0.17(-1.38%) |
Aug 21, 2003 | 12.41 | 12.54 | 12.38 | 12.49 | 951,711 | +0.05(+0.38%) |
Aug 20, 2003 | 12.39 | 12.45 | 12.26 | 12.44 | 986,704 | +0.12(+0.96%) |
Aug 19, 2003 | 12.39 | 12.39 | 12.23 | 12.32 | 689,263 | +0.01(+0.10%) |
Aug 18, 2003 | 12.43 | 12.43 | 12.26 | 12.31 | 394,177 | -0.03(-0.24%) |
Aug 15, 2003 | 12.42 | 12.44 | 12.27 | 12.34 | 161,338 | -0.02(-0.19%) |
Aug 14, 2003 | 12.38 | 12.48 | 12.31 | 12.36 | 261,102 | +0.05(+0.39%) |
Aug 13, 2003 | 12.48 | 12.48 | 12.31 | 12.32 | 1,079,907 | -0.12(-0.96%) |
Aug 12, 2003 | 12.33 | 12.43 | 12.25 | 12.43 | 2,345,042 | +0.17(+1.36%) |
Aug 11, 2003 | 12.32 | 12.35 | 12.19 | 12.27 | 477,790 | +0.00(+0.00%) |
Aug 08, 2003 | 12.19 | 12.30 | 12.19 | 12.27 | 464,331 | +0.06(+0.49%) |
Aug 07, 2003 | 12.22 | 12.24 | 12.07 | 12.21 | 741,584 | +0.11(+0.93%) |
Aug 06, 2003 | 11.98 | 12.21 | 11.96 | 12.10 | 1,077,383 | +0.07(+0.59%) |
Aug 05, 2003 | 12.24 | 12.24 | 11.99 | 12.02 | 990,574 | -0.19(-1.56%) |
Aug 04, 2003 | 12.27 | 12.27 | 12.05 | 12.21 | 373,652 | +0.00(+0.00%) |
Aug 01, 2003 | 12.34 | 12.34 | 12.17 | 12.21 | 1,627,684 | -0.05(-0.44%) |
Jul 31, 2003 | 12.30 | 12.40 | 12.24 | 12.27 | 1,692,118 | +0.02(+0.15%) |
Jul 30, 2003 | 12.46 | 12.46 | 12.25 | 12.25 | 843,199 | -0.09(-0.72%) |
Jul 29, 2003 | 12.55 | 12.55 | 12.27 | 12.34 | 1,305,343 | -0.05(-0.43%) |
Jul 28, 2003 | 12.57 | 12.57 | 12.35 | 12.39 | 479,472 | -0.09(-0.71%) |
Jul 25, 2003 | 12.47 | 12.52 | 12.36 | 12.48 | 563,590 | +0.10(+0.82%) |
Jul 24, 2003 | 12.42 | 12.54 | 12.37 | 12.38 | 572,843 | -0.01(-0.05%) |
Jul 23, 2003 | 12.48 | 12.48 | 12.34 | 12.39 | 491,417 | -0.08(-0.62%) |
Jul 22, 2003 | 12.32 | 12.51 | 12.23 | 12.46 | 591,518 | +0.21(+1.70%) |
Jul 21, 2003 | 12.48 | 12.48 | 12.19 | 12.26 | 551,309 | -0.18(-1.43%) |
Jul 18, 2003 | 12.39 | 12.48 | 12.31 | 12.43 | 342,192 | +0.19(+1.55%) |
Jul 17, 2003 | 12.27 | 12.36 | 12.19 | 12.24 | 645,185 | -0.03(-0.24%) |
Jul 16, 2003 | 12.57 | 12.57 | 12.23 | 12.27 | 988,387 | -0.21(-1.67%) |
Jul 15, 2003 | 12.71 | 12.72 | 12.48 | 12.48 | 2,013,281 | -0.25(-1.96%) |
Jul 14, 2003 | 12.83 | 12.88 | 12.66 | 12.73 | 441,451 | -0.02(-0.14%) |
Jul 11, 2003 | 12.69 | 12.76 | 12.63 | 12.75 | 852,956 | +0.08(+0.61%) |
Jul 10, 2003 | 12.90 | 12.90 | 12.55 | 12.67 | 1,024,894 | -0.23(-1.80%) |
Jul 09, 2003 | 12.93 | 13.05 | 12.87 | 12.90 | 657,634 | -0.10(-0.73%) |
Jul 08, 2003 | 13.09 | 13.11 | 12.95 | 13.00 | 803,159 | -0.10(-0.77%) |
Jul 07, 2003 | 13.08 | 13.18 | 13.08 | 13.10 | 363,389 | +0.02(+0.18%) |
Jul 03, 2003 | 13.15 | 13.23 | 13.03 | 13.08 | 497,810 | -0.08(-0.59%) |
Jul 02, 2003 | 13.04 | 13.18 | 13.02 | 13.15 | 530,111 | +0.10(+0.73%) |
Jul 01, 2003 | 13.07 | 13.16 | 12.90 | 13.06 | 1,158,137 | -0.09(-0.68%) |
Jun 30, 2003 | 13.26 | 13.26 | 13.09 | 13.15 | 311,573 | +0.06(+0.45%) |
Jun 27, 2003 | 13.25 | 13.27 | 13.08 | 13.09 | 413,524 | -0.17(-1.30%) |
Jun 26, 2003 | 13.20 | 13.27 | 13.15 | 13.26 | 638,119 | +0.12(+0.95%) |
Jun 25, 2003 | 13.20 | 13.31 | 13.12 | 13.14 | 594,714 | -0.02(-0.18%) |
Jun 24, 2003 | 13.27 | 13.27 | 13.05 | 13.16 | 1,107,834 | -0.08(-0.63%) |
Jun 23, 2003 | 13.37 | 13.39 | 13.19 | 13.24 | 867,257 | -0.14(-1.07%) |
Jun 20, 2003 | 13.55 | 13.56 | 13.39 | 13.39 | 749,491 | -0.18(-1.31%) |
Jun 19, 2003 | 13.64 | 13.64 | 13.50 | 13.56 | 896,866 | +0.04(+0.31%) |
Jun 18, 2003 | 13.47 | 13.53 | 13.38 | 13.52 | 577,554 | +0.07(+0.49%) |
Jun 17, 2003 | 13.64 | 13.64 | 13.42 | 13.46 | 2,723,910 | -0.07(-0.48%) |
Jun 16, 2003 | 13.31 | 13.52 | 13.31 | 13.52 | 1,407,799 | +0.26(+1.93%) |
Jun 13, 2003 | 13.46 | 13.49 | 13.20 | 13.27 | 708,442 | -0.18(-1.33%) |
Jun 12, 2003 | 13.34 | 13.45 | 13.24 | 13.45 | 1,109,517 | +0.16(+1.21%) |
Jun 11, 2003 | 13.18 | 13.31 | 13.14 | 13.28 | 1,032,296 | +0.10(+0.77%) |
Jun 10, 2003 | 13.23 | 13.23 | 13.11 | 13.18 | 717,190 | +0.06(+0.45%) |
Jun 09, 2003 | 13.14 | 13.21 | 13.08 | 13.12 | 1,602,280 | -0.01(-0.09%) |
Jun 06, 2003 | 13.49 | 13.49 | 13.14 | 13.14 | 1,446,998 | -0.14(-1.07%) |
Jun 05, 2003 | 13.36 | 13.46 | 13.23 | 13.28 | 1,526,910 | -0.15(-1.15%) |
Jun 04, 2003 | 13.28 | 13.45 | 13.23 | 13.43 | 1,915,536 | +0.18(+1.39%) |
Jun 03, 2003 | 13.24 | 13.30 | 13.14 | 13.25 | 813,253 | +0.05(+0.41%) |
Jun 02, 2003 | 13.26 | 13.28 | 13.14 | 13.20 | 1,988,887 | +0.11(+0.86%) |
May 30, 2003 | 13.04 | 13.17 | 12.49 | 13.08 | 2,627,174 | +0.13(+1.01%) |
May 29, 2003 | 13.24 | 13.31 | 12.87 | 12.95 | 2,748,809 | -0.20(-1.49%) |
May 28, 2003 | 13.33 | 13.33 | 13.14 | 13.15 | 2,437,572 | -0.06(-0.45%) |
May 27, 2003 | 12.93 | 13.27 | 12.93 | 13.21 | 2,142,823 | +0.19(+1.46%) |
May 23, 2003 | 12.63 | 13.13 | 12.58 | 13.02 | 3,759,908 | +0.48(+3.79%) |
May 22, 2003 | 12.38 | 12.58 | 12.33 | 12.54 | 4,818,954 | +0.22(+1.78%) |
May 21, 2003 | 12.39 | 12.39 | 12.24 | 12.32 | 1,016,482 | -0.03(-0.24%) |
May 20, 2003 | 12.20 | 12.42 | 12.19 | 12.35 | 878,360 | +0.05(+0.44%) |
May 19, 2003 | 12.36 | 12.45 | 12.29 | 12.30 | 1,386,433 | -0.20(-1.57%) |
May 16, 2003 | 12.30 | 12.51 | 12.25 | 12.49 | 1,490,067 | +0.26(+2.09%) |
May 15, 2003 | 12.10 | 12.29 | 12.10 | 12.24 | 1,496,123 | +0.18(+1.53%) |
May 14, 2003 | 12.06 | 12.07 | 11.96 | 12.05 | 901,745 | +0.05(+0.45%) |
May 13, 2003 | 12.02 | 12.02 | 11.92 | 12.00 | 909,989 | +0.02(+0.20%) |
May 12, 2003 | 12.00 | 12.03 | 11.87 | 11.98 | 360,698 | +0.09(+0.75%) |
May 09, 2003 | 11.84 | 11.95 | 11.83 | 11.89 | 608,005 | +0.08(+0.65%) |
May 08, 2003 | 11.83 | 11.84 | 11.74 | 11.81 | 465,845 | -0.02(-0.15%) |
May 07, 2003 | 11.89 | 11.89 | 11.76 | 11.83 | 1,594,709 | -0.02(-0.15%) |
May 06, 2003 | 11.98 | 11.98 | 11.81 | 11.85 | 1,134,247 | -0.02(-0.15%) |
May 05, 2003 | 11.89 | 11.94 | 11.80 | 11.86 | 851,611 | +0.05(+0.40%) |
May 02, 2003 | 11.77 | 11.83 | 11.70 | 11.82 | 881,388 | +0.10(+0.81%) |
May 01, 2003 | 11.89 | 11.89 | 11.66 | 11.72 | 1,456,419 | -0.16(-1.35%) |
Apr 30, 2003 | 11.95 | 11.98 | 11.84 | 11.88 | 611,706 | -0.02(-0.15%) |
Apr 29, 2003 | 12.01 | 12.03 | 11.83 | 11.90 | 1,815,435 | +0.02(+0.15%) |
Apr 28, 2003 | 11.77 | 11.95 | 11.77 | 11.88 | 748,482 | +0.16(+1.37%) |
Apr 25, 2003 | 11.82 | 11.88 | 11.67 | 11.72 | 509,587 | -0.03(-0.25%) |
Apr 24, 2003 | 11.71 | 11.89 | 11.69 | 11.75 | 1,053,157 | +0.11(+0.92%) |
Apr 23, 2003 | 11.68 | 11.68 | 11.46 | 11.64 | 831,759 | +0.00(+0.00%) |
Apr 22, 2003 | 11.44 | 11.66 | 11.37 | 11.64 | 623,651 | +0.16(+1.40%) |
Apr 21, 2003 | 11.50 | 11.53 | 11.42 | 11.48 | 502,689 | +0.11(+0.94%) |
Apr 17, 2003 | 11.41 | 11.44 | 11.31 | 11.38 | 400,065 | +0.02(+0.21%) |
Apr 16, 2003 | 11.44 | 11.45 | 11.29 | 11.35 | 501,680 | -0.01(-0.10%) |
Apr 15, 2003 | 11.25 | 11.86 | 11.19 | 11.37 | 575,030 | +0.14(+1.27%) |
Apr 14, 2003 | 11.18 | 11.23 | 11.09 | 11.22 | 692,964 | +0.14(+1.29%) |
Apr 11, 2003 | 11.21 | 11.22 | 11.02 | 11.08 | 408,645 | -0.04(-0.32%) |
Apr 10, 2003 | 11.12 | 11.12 | 11.00 | 11.12 | 323,349 | +0.10(+0.86%) |
Apr 09, 2003 | 11.16 | 11.19 | 10.97 | 11.02 | 665,037 | -0.02(-0.22%) |
Apr 08, 2003 | 11.15 | 11.20 | 11.03 | 11.04 | 518,167 | -0.07(-0.64%) |
Apr 07, 2003 | 11.35 | 11.38 | 11.07 | 11.12 | 528,934 | +0.00(+0.00%) |
Apr 04, 2003 | 11.06 | 11.15 | 10.98 | 11.12 | 409,823 | +0.14(+1.25%) |
Apr 03, 2003 | 11.12 | 11.12 | 10.94 | 10.98 | 713,825 | -0.04(-0.38%) |
Apr 02, 2003 | 11.20 | 11.20 | 11.02 | 11.02 | 1,081,926 | +0.01(+0.05%) |
Apr 01, 2003 | 11.00 | 11.04 | 10.88 | 11.01 | 834,787 | +0.08(+0.71%) |
Mar 31, 2003 | 11.00 | 11.08 | 10.86 | 10.94 | 519,176 | -0.05(-0.49%) |
Mar 28, 2003 | 11.03 | 11.05 | 10.94 | 10.99 | 495,455 | +0.02(+0.16%) |
Mar 27, 2003 | 10.87 | 11.06 | 10.82 | 10.97 | 986,872 | +0.05(+0.49%) |
Mar 26, 2003 | 11.13 | 11.14 | 10.89 | 10.92 | 686,066 | -0.10(-0.86%) |
Mar 25, 2003 | 10.92 | 11.11 | 10.88 | 11.01 | 536,504 | +0.15(+1.37%) |
Mar 24, 2003 | 11.03 | 11.06 | 10.83 | 10.87 | 483,510 | -0.27(-2.45%) |
Mar 21, 2003 | 11.06 | 11.14 | 10.99 | 11.14 | 1,017,155 | +0.07(+0.59%) |
Mar 20, 2003 | 11.06 | 11.12 | 10.95 | 11.07 | 898,885 | +0.12(+1.14%) |
Mar 19, 2003 | 11.09 | 11.10 | 10.93 | 10.95 | 528,093 | -0.06(-0.54%) |
Mar 18, 2003 | 10.91 | 11.02 | 10.85 | 11.01 | 878,697 | +0.12(+1.15%) |
Mar 17, 2003 | 10.70 | 10.89 | 10.63 | 10.88 | 774,390 | +0.24(+2.23%) |
Mar 14, 2003 | 10.66 | 10.72 | 10.59 | 10.65 | 710,965 | +0.04(+0.39%) |
Mar 13, 2003 | 10.58 | 10.66 | 10.46 | 10.60 | 722,069 | +0.18(+1.77%) |
Mar 12, 2003 | 10.44 | 10.52 | 10.34 | 10.42 | 459,789 | +0.02(+0.17%) |
Mar 11, 2003 | 10.49 | 10.57 | 10.38 | 10.40 | 1,458,606 | -0.02(-0.17%) |
Mar 10, 2003 | 10.66 | 10.66 | 10.41 | 10.42 | 1,665,032 | -0.25(-2.34%) |
Mar 07, 2003 | 10.65 | 10.73 | 10.55 | 10.67 | 708,946 | +0.04(+0.33%) |
Mar 06, 2003 | 10.67 | 10.69 | 10.53 | 10.63 | 732,836 | +0.00(+0.00%) |
Mar 05, 2003 | 10.57 | 10.64 | 10.48 | 10.63 | 402,925 | +0.11(+1.02%) |
Mar 04, 2003 | 10.56 | 10.66 | 10.49 | 10.53 | 525,906 | -0.07(-0.62%) |
Mar 03, 2003 | 10.64 | 10.75 | 10.58 | 10.59 | 359,520 | +0.07(+0.68%) |
Feb 28, 2003 | 10.53 | 10.66 | 10.52 | 10.52 | 1,661,331 | -0.01(-0.11%) |
Feb 27, 2003 | 10.58 | 10.66 | 10.49 | 10.53 | 1,070,990 | +0.02(+0.17%) |
Feb 26, 2003 | 10.70 | 10.70 | 10.47 | 10.52 | 1,270,182 | -0.18(-1.72%) |
Feb 25, 2003 | 10.68 | 10.76 | 10.53 | 10.70 | 1,107,329 | +0.07(+0.67%) |
Feb 24, 2003 | 10.76 | 10.76 | 10.58 | 10.63 | 1,449,185 | -0.07(-0.67%) |
Feb 21, 2003 | 10.69 | 10.80 | 10.56 | 10.70 | 532,971 | +0.14(+1.30%) |
Feb 20, 2003 | 10.63 | 10.70 | 10.54 | 10.56 | 670,589 | -0.01(-0.06%) |
Feb 19, 2003 | 10.58 | 10.66 | 10.48 | 10.57 | 1,261,602 | +0.01(+0.06%) |
Feb 18, 2003 | 10.52 | 10.64 | 10.47 | 10.56 | 1,070,990 | +0.11(+1.08%) |
Feb 14, 2003 | 10.40 | 10.45 | 10.28 | 10.45 | 695,151 | +0.17(+1.68%) |
Feb 13, 2003 | 10.12 | 10.43 | 9.932 | 10.28 | 846,564 | +0.14(+1.41%) |
Feb 12, 2003 | 10.52 | 10.55 | 10.10 | 10.13 | 1,194,308 | -0.36(-3.45%) |
Feb 11, 2003 | 10.79 | 10.81 | 10.44 | 10.50 | 868,098 | -0.18(-1.67%) |
Feb 10, 2003 | 10.69 | 10.76 | 10.58 | 10.68 | 550,973 | +0.04(+0.34%) |
Feb 07, 2003 | 10.88 | 10.88 | 10.59 | 10.64 | 1,136,771 | -0.19(-1.76%) |
Feb 06, 2003 | 10.97 | 10.97 | 10.75 | 10.83 | 457,097 | -0.10(-0.92%) |
Feb 05, 2003 | 11.11 | 11.11 | 10.85 | 10.93 | 326,378 | -0.17(-1.50%) |
Feb 04, 2003 | 11.11 | 11.12 | 11.00 | 11.10 | 288,861 | -0.05(-0.48%) |
Feb 03, 2003 | 11.17 | 11.20 | 11.07 | 11.15 | 479,809 | +0.04(+0.32%) |
Jan 31, 2003 | 11.03 | 11.12 | 11.00 | 11.12 | 573,516 | +0.12(+1.14%) |
Jan 30, 2003 | 11.28 | 11.28 | 10.98 | 10.99 | 1,389,461 | -0.18(-1.60%) |
Jan 29, 2003 | 11.17 | 11.26 | 10.98 | 11.17 | 806,692 | -0.01(-0.05%) |
Jan 28, 2003 | 11.00 | 11.19 | 10.94 | 11.17 | 1,084,954 | +0.33(+3.01%) |
Jan 27, 2003 | 11.28 | 11.32 | 10.83 | 10.85 | 653,765 | -0.43(-3.85%) |
Jan 24, 2003 | 11.43 | 11.53 | 11.22 | 11.28 | 904,941 | -0.30(-2.57%) |
Jan 23, 2003 | 11.44 | 11.64 | 11.44 | 11.58 | 698,516 | +0.21(+1.83%) |
Jan 22, 2003 | 11.51 | 11.53 | 11.23 | 11.37 | 1,389,630 | -0.10(-0.88%) |
Jan 21, 2003 | 11.74 | 11.83 | 11.47 | 11.47 | 683,879 | -0.24(-2.08%) |
Jan 17, 2003 | 11.80 | 11.88 | 11.65 | 11.72 | 891,651 | -0.05(-0.45%) |
Jan 16, 2003 | 11.85 | 11.94 | 11.76 | 11.77 | 1,227,450 | -0.02(-0.15%) |
Jan 15, 2003 | 11.82 | 11.86 | 11.72 | 11.79 | 682,365 | -0.04(-0.30%) |
Jan 14, 2003 | 11.86 | 11.86 | 11.68 | 11.82 | 1,655,106 | +0.02(+0.20%) |
Jan 13, 2003 | 12.21 | 12.21 | 11.72 | 11.80 | 1,341,851 | -0.26(-2.12%) |
Jan 10, 2003 | 12.13 | 12.13 | 11.98 | 12.05 | 942,963 | +0.00(+0.00%) |
Jan 09, 2003 | 12.17 | 12.20 | 12.02 | 12.05 | 1,118,265 | -0.06(-0.49%) |
Jan 08, 2003 | 12.07 | 12.19 | 11.95 | 12.11 | 2,722,732 | +0.08(+0.69%) |
Jan 07, 2003 | 12.19 | 12.30 | 11.90 | 12.03 | 2,373,979 | -0.27(-2.18%) |
Jan 06, 2003 | 11.74 | 12.30 | 11.74 | 12.30 | 3,672,762 | +0.53(+4.49%) |
Jan 03, 2003 | 11.77 | 11.89 | 11.69 | 11.77 | 1,044,577 | +0.12(+1.02%) |
Jan 02, 2003 | 11.52 | 11.68 | 11.42 | 11.65 | 883,239 | +0.27(+2.35%) |
Dec 31, 2002 | 11.47 | 11.47 | 11.29 | 11.38 | 630,548 | -0.02(-0.21%) |
Dec 30, 2002 | 11.35 | 11.45 | 11.27 | 11.41 | 655,784 | +0.03(+0.26%) |
Dec 27, 2002 | 11.36 | 11.57 | 11.25 | 11.38 | 392,326 | -0.04(-0.36%) |
Dec 26, 2002 | 11.44 | 11.57 | 11.36 | 11.42 | 376,175 | +0.07(+0.63%) |
Dec 24, 2002 | 11.41 | 11.42 | 11.32 | 11.35 | 291,721 | -0.05(-0.42%) |
Dec 23, 2002 | 11.44 | 11.53 | 11.33 | 11.39 | 639,297 | -0.05(-0.42%) |
Dec 20, 2002 | 11.41 | 11.50 | 11.38 | 11.44 | 820,150 | -0.02(-0.16%) |
Dec 19, 2002 | 11.52 | 11.56 | 11.38 | 11.46 | 555,179 | +0.01(+0.10%) |
Dec 18, 2002 | 11.48 | 11.58 | 11.42 | 11.45 | 641,988 | -0.04(-0.31%) |
Dec 17, 2002 | 11.53 | 11.58 | 11.47 | 11.48 | 1,793,733 | +0.01(+0.10%) |
Dec 16, 2002 | 11.38 | 11.48 | 11.33 | 11.47 | 1,871,121 | +0.18(+1.58%) |
Dec 13, 2002 | 11.32 | 11.41 | 11.22 | 11.29 | 1,602,112 | +0.11(+1.01%) |
Dec 12, 2002 | 11.20 | 11.23 | 11.12 | 11.18 | 474,762 | +0.04(+0.32%) |
Dec 11, 2002 | 10.95 | 11.19 | 10.94 | 11.15 | 457,938 | +0.10(+0.92%) |
Dec 10, 2002 | 11.00 | 11.09 | 10.88 | 11.04 | 794,915 | +0.08(+0.76%) |
Dec 09, 2002 | 10.88 | 11.05 | 10.85 | 10.96 | 2,705,404 | +0.15(+1.37%) |
Dec 06, 2002 | 10.82 | 10.85 | 10.65 | 10.81 | 1,445,148 | -0.01(-0.11%) |
Dec 05, 2002 | 10.94 | 11.03 | 10.72 | 10.82 | 1,153,090 | -0.04(-0.33%) |
Dec 04, 2002 | 11.15 | 11.23 | 10.84 | 10.86 | 1,685,557 | -0.25(-2.25%) |
Dec 03, 2002 | 11.06 | 11.20 | 10.88 | 11.11 | 517,494 | +0.12(+1.08%) |