Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.10 | 15.28 | 15.00 | 15.24 | 471,500 | +0.14(+0.93%) |
Nov 26, 2003 | 14.84 | 15.16 | 14.83 | 15.10 | 905,100 | +0.43(+2.93%) |
Nov 25, 2003 | 14.95 | 15.10 | 14.63 | 14.67 | 1,593,600 | +0.00(+0.00%) |
Nov 24, 2003 | 14.24 | 14.85 | 14.24 | 14.67 | 1,218,600 | +0.58(+4.12%) |
Nov 21, 2003 | 14.25 | 14.34 | 13.98 | 14.09 | 1,007,900 | -0.16(-1.12%) |
Nov 20, 2003 | 14.08 | 14.54 | 14.08 | 14.25 | 1,560,600 | -0.25(-1.72%) |
Nov 19, 2003 | 14.60 | 14.66 | 14.10 | 14.50 | 2,369,800 | -0.02(-0.14%) |
Nov 18, 2003 | 14.04 | 14.95 | 14.02 | 14.52 | 2,073,400 | +0.71(+5.14%) |
Nov 17, 2003 | 13.89 | 13.98 | 13.72 | 13.81 | 1,417,100 | -0.52(-3.63%) |
Nov 14, 2003 | 14.78 | 14.97 | 14.33 | 14.33 | 1,184,200 | -0.50(-3.37%) |
Nov 13, 2003 | 15.18 | 15.24 | 14.74 | 14.83 | 1,185,900 | -0.35(-2.31%) |
Nov 12, 2003 | 15.05 | 15.34 | 15.04 | 15.18 | 1,023,000 | +0.28(+1.88%) |
Nov 11, 2003 | 15.23 | 15.23 | 14.76 | 14.90 | 1,333,900 | -0.43(-2.80%) |
Nov 10, 2003 | 15.96 | 15.86 | 15.32 | 15.33 | 1,641,100 | -0.63(-3.95%) |
Nov 07, 2003 | 15.28 | 16.15 | 15.28 | 15.96 | 3,565,200 | +0.68(+4.45%) |
Nov 06, 2003 | 14.75 | 15.27 | 14.47 | 15.28 | 2,277,800 | +0.77(+5.31%) |
Nov 05, 2003 | 14.44 | 14.59 | 14.31 | 14.51 | 869,900 | +0.06(+0.42%) |
Nov 04, 2003 | 14.04 | 14.60 | 13.98 | 14.45 | 1,272,000 | +0.19(+1.33%) |
Nov 03, 2003 | 14.20 | 14.54 | 14.20 | 14.26 | 948,235 | +0.06(+0.42%) |
Oct 31, 2003 | 14.40 | 14.40 | 14.19 | 14.20 | 1,466,700 | -0.16(-1.11%) |
Oct 30, 2003 | 14.75 | 14.75 | 14.25 | 14.36 | 1,170,800 | -0.04(-0.28%) |
Oct 29, 2003 | 13.96 | 14.44 | 13.90 | 14.40 | 1,733,100 | +0.40(+2.86%) |
Oct 28, 2003 | 14.00 | 14.04 | 13.86 | 14.00 | 1,931,300 | +0.20(+1.45%) |
Oct 27, 2003 | 13.35 | 14.10 | 13.28 | 13.80 | 2,745,900 | +0.60(+4.55%) |
Oct 24, 2003 | 13.52 | 13.60 | 12.91 | 13.20 | 4,898,500 | -0.55(-4.00%) |
Oct 23, 2003 | 15.11 | 15.11 | 13.53 | 13.75 | 11,350,700 | -2.73(-16.57%) |
Oct 22, 2003 | 16.94 | 16.94 | 16.32 | 16.48 | 1,798,000 | -0.46(-2.72%) |
Oct 21, 2003 | 17.10 | 17.20 | 16.85 | 16.94 | 1,217,600 | -0.11(-0.65%) |
Oct 20, 2003 | 16.96 | 17.11 | 16.97 | 17.05 | 942,500 | +0.09(+0.53%) |
Oct 17, 2003 | 17.49 | 17.54 | 16.92 | 16.96 | 2,091,500 | -0.53(-3.03%) |
Oct 16, 2003 | 17.75 | 17.75 | 17.46 | 17.49 | 944,500 | +0.09(+0.52%) |
Oct 15, 2003 | 18.00 | 18.01 | 17.35 | 17.40 | 1,146,700 | -0.29(-1.64%) |
Oct 14, 2003 | 18.11 | 18.11 | 17.69 | 17.69 | 1,092,600 | -0.41(-2.27%) |
Oct 13, 2003 | 18.00 | 18.46 | 17.99 | 18.10 | 1,033,200 | +0.26(+1.46%) |
Oct 10, 2003 | 17.65 | 17.98 | 17.65 | 17.84 | 493,300 | +0.35(+2.00%) |
Oct 09, 2003 | 17.48 | 17.98 | 17.40 | 17.49 | 1,318,300 | +0.39(+2.28%) |
Oct 08, 2003 | 17.50 | 17.63 | 17.10 | 17.10 | 1,197,100 | -0.40(-2.29%) |
Oct 07, 2003 | 16.80 | 17.70 | 16.80 | 17.50 | 1,080,200 | -0.20(-1.13%) |
Oct 06, 2003 | 16.98 | 17.65 | 17.36 | 17.70 | 1,456,400 | +0.72(+4.24%) |
Oct 03, 2003 | 17.20 | 17.25 | 16.96 | 16.98 | 1,366,200 | +0.52(+3.16%) |
Oct 02, 2003 | 16.32 | 16.52 | 16.32 | 16.46 | 1,117,900 | +0.32(+1.98%) |
Oct 01, 2003 | 16.06 | 16.25 | 15.91 | 16.14 | 898,400 | +0.28(+1.77%) |
Sep 30, 2003 | 16.61 | 16.61 | 15.82 | 15.86 | 1,743,900 | -0.74(-4.46%) |
Sep 29, 2003 | 16.77 | 16.96 | 16.55 | 16.60 | 1,347,200 | +0.05(+0.30%) |
Sep 26, 2003 | 16.45 | 16.92 | 16.31 | 16.55 | 1,303,100 | +0.12(+0.73%) |
Sep 25, 2003 | 17.00 | 17.08 | 16.39 | 16.43 | 1,363,000 | -0.23(-1.38%) |
Sep 24, 2003 | 17.68 | 17.77 | 16.64 | 16.66 | 2,010,400 | -1.02(-5.77%) |
Sep 23, 2003 | 17.35 | 17.69 | 17.33 | 17.68 | 806,400 | +0.28(+1.61%) |
Sep 22, 2003 | 17.87 | 17.48 | 17.19 | 17.40 | 1,368,100 | -0.47(-2.63%) |
Sep 19, 2003 | 18.16 | 18.16 | 17.60 | 17.87 | 1,317,900 | -0.29(-1.60%) |
Sep 18, 2003 | 18.00 | 18.24 | 17.73 | 18.16 | 1,425,300 | +0.16(+0.89%) |
Sep 17, 2003 | 18.50 | 18.71 | 18.00 | 18.00 | 1,771,900 | -0.45(-2.44%) |
Sep 16, 2003 | 17.60 | 18.73 | 17.74 | 18.45 | 2,142,100 | +0.85(+4.83%) |
Sep 15, 2003 | 17.90 | 17.94 | 17.53 | 17.60 | 1,165,600 | -0.11(-0.62%) |
Sep 12, 2003 | 18.00 | 18.00 | 17.45 | 17.71 | 1,781,300 | -0.37(-2.05%) |
Sep 11, 2003 | 17.50 | 18.10 | 17.48 | 18.08 | 2,237,500 | +0.72(+4.15%) |
Sep 10, 2003 | 19.37 | 19.38 | 17.25 | 17.36 | 3,873,100 | -2.01(-10.38%) |
Sep 09, 2003 | 20.04 | 20.04 | 19.20 | 19.37 | 1,749,800 | -0.53(-2.66%) |
Sep 08, 2003 | 19.74 | 20.29 | 19.74 | 19.90 | 1,523,700 | +0.17(+0.86%) |
Sep 05, 2003 | 19.30 | 20.00 | 19.15 | 19.73 | 3,986,900 | +0.33(+1.70%) |
Sep 04, 2003 | 18.35 | 19.47 | 18.30 | 19.40 | 3,147,100 | +1.15(+6.30%) |
Sep 03, 2003 | 17.90 | 18.38 | 17.90 | 18.25 | 1,879,500 | +0.58(+3.28%) |
Sep 02, 2003 | 17.60 | 17.76 | 17.53 | 17.67 | 647,600 | +0.12(+0.68%) |
Aug 29, 2003 | 17.40 | 17.69 | 17.30 | 17.55 | 629,300 | +0.03(+0.17%) |
Aug 28, 2003 | 17.50 | 17.64 | 16.99 | 17.52 | 775,200 | +0.23(+1.33%) |
Aug 27, 2003 | 16.85 | 17.52 | 16.81 | 17.29 | 735,400 | +0.26(+1.53%) |
Aug 26, 2003 | 17.10 | 17.11 | 16.66 | 17.03 | 823,100 | -0.07(-0.41%) |
Aug 25, 2003 | 17.13 | 17.42 | 17.05 | 17.10 | 1,165,200 | -0.03(-0.18%) |
Aug 22, 2003 | 17.50 | 17.94 | 17.13 | 17.13 | 2,288,600 | +0.04(+0.23%) |
Aug 21, 2003 | 16.85 | 17.18 | 16.80 | 17.09 | 1,496,800 | +0.40(+2.40%) |
Aug 20, 2003 | 16.47 | 16.98 | 16.31 | 16.69 | 2,257,600 | -0.37(-2.17%) |
Aug 19, 2003 | 15.72 | 17.11 | 15.55 | 17.06 | 4,713,000 | +1.81(+11.87%) |
Aug 18, 2003 | 15.05 | 15.37 | 14.97 | 15.25 | 1,220,100 | +0.32(+2.14%) |
Aug 15, 2003 | 15.20 | 15.20 | 14.86 | 14.93 | 513,700 | -0.32(-2.10%) |
Aug 14, 2003 | 15.42 | 15.54 | 15.19 | 15.25 | 730,400 | -0.17(-1.10%) |
Aug 13, 2003 | 15.02 | 15.59 | 15.02 | 15.42 | 1,508,100 | +0.40(+2.66%) |
Aug 12, 2003 | 14.71 | 15.09 | 14.44 | 15.02 | 1,104,100 | +0.33(+2.25%) |
Aug 11, 2003 | 13.85 | 14.84 | 13.80 | 14.69 | 1,687,200 | +0.89(+6.45%) |
Aug 08, 2003 | 14.10 | 14.27 | 13.65 | 13.80 | 1,088,400 | -0.20(-1.43%) |
Aug 07, 2003 | 13.90 | 14.15 | 13.86 | 14.00 | 1,269,700 | +0.20(+1.45%) |
Aug 06, 2003 | 14.61 | 14.61 | 13.73 | 13.80 | 3,114,100 | -0.81(-5.54%) |
Aug 05, 2003 | 15.20 | 15.24 | 14.60 | 14.61 | 2,170,100 | -0.69(-4.51%) |
Aug 04, 2003 | 15.65 | 15.65 | 15.16 | 15.30 | 748,100 | -0.34(-2.17%) |
Aug 01, 2003 | 15.55 | 15.83 | 15.40 | 15.64 | 1,883,400 | +0.31(+2.02%) |
Jul 31, 2003 | 15.30 | 15.54 | 15.10 | 15.33 | 1,561,400 | +0.25(+1.66%) |
Jul 30, 2003 | 15.23 | 15.30 | 15.00 | 15.08 | 1,039,600 | -0.14(-0.92%) |
Jul 29, 2003 | 14.88 | 15.42 | 14.80 | 15.22 | 1,245,700 | +0.31(+2.08%) |
Jul 28, 2003 | 14.85 | 15.00 | 14.74 | 14.91 | 1,461,600 | +0.06(+0.40%) |
Jul 25, 2003 | 15.23 | 15.27 | 14.59 | 14.85 | 2,213,100 | -0.10(-0.67%) |
Jul 24, 2003 | 14.60 | 15.35 | 14.47 | 14.95 | 4,162,800 | -0.40(-2.61%) |
Jul 23, 2003 | 15.29 | 15.49 | 15.06 | 15.35 | 1,569,200 | +0.07(+0.46%) |
Jul 22, 2003 | 15.40 | 15.40 | 15.00 | 15.28 | 1,628,200 | +0.21(+1.39%) |
Jul 21, 2003 | 15.66 | 15.70 | 14.98 | 15.07 | 1,304,100 | -0.65(-4.13%) |
Jul 18, 2003 | 15.75 | 15.89 | 15.41 | 15.72 | 1,587,700 | +0.15(+0.96%) |
Jul 17, 2003 | 16.50 | 16.50 | 15.50 | 15.57 | 2,984,300 | -1.33(-7.87%) |
Jul 16, 2003 | 17.69 | 17.86 | 16.85 | 16.90 | 2,233,600 | -0.79(-4.47%) |
Jul 15, 2003 | 18.35 | 18.60 | 17.65 | 17.69 | 3,086,300 | -0.13(-0.73%) |
Jul 14, 2003 | 16.98 | 17.94 | 16.98 | 17.82 | 2,834,900 | +1.32(+8.00%) |
Jul 11, 2003 | 17.15 | 17.30 | 16.50 | 16.50 | 1,286,200 | -0.60(-3.51%) |
Jul 10, 2003 | 17.15 | 17.36 | 16.94 | 17.10 | 963,700 | -0.36(-2.06%) |
Jul 09, 2003 | 17.49 | 17.64 | 17.00 | 17.46 | 2,264,100 | -0.05(-0.29%) |
Jul 08, 2003 | 16.70 | 17.51 | 16.63 | 17.51 | 2,181,800 | +0.81(+4.85%) |
Jul 07, 2003 | 16.65 | 16.98 | 16.60 | 16.70 | 1,487,200 | +0.32(+1.95%) |
Jul 03, 2003 | 16.22 | 16.63 | 16.20 | 16.38 | 838,100 | +0.05(+0.31%) |
Jul 02, 2003 | 15.85 | 16.38 | 15.80 | 16.33 | 1,186,800 | +0.57(+3.62%) |
Jul 01, 2003 | 15.76 | 15.76 | 15.16 | 15.76 | 1,281,700 | +0.00(+0.00%) |
Jun 30, 2003 | 15.88 | 16.00 | 15.75 | 15.76 | 741,000 | -0.04(-0.25%) |
Jun 27, 2003 | 16.30 | 16.30 | 15.72 | 15.80 | 1,122,300 | -0.40(-2.47%) |
Jun 26, 2003 | 15.88 | 16.21 | 15.81 | 16.20 | 1,044,800 | +0.32(+2.02%) |
Jun 25, 2003 | 15.42 | 16.06 | 15.40 | 15.88 | 1,834,600 | +0.43(+2.78%) |
Jun 24, 2003 | 15.93 | 15.93 | 15.38 | 15.45 | 1,720,000 | -0.48(-3.01%) |
Jun 23, 2003 | 15.90 | 16.08 | 15.71 | 15.93 | 1,350,200 | -0.07(-0.44%) |
Jun 20, 2003 | 16.35 | 16.45 | 15.93 | 16.00 | 1,517,200 | -0.20(-1.23%) |
Jun 19, 2003 | 16.75 | 17.10 | 16.17 | 16.20 | 1,058,400 | -0.55(-3.28%) |
Jun 18, 2003 | 16.55 | 16.90 | 16.40 | 16.75 | 863,500 | -0.03(-0.18%) |
Jun 17, 2003 | 16.29 | 17.00 | 16.29 | 16.78 | 2,522,700 | +0.49(+3.01%) |
Jun 16, 2003 | 15.90 | 16.34 | 15.80 | 16.29 | 1,974,800 | +0.39(+2.45%) |
Jun 13, 2003 | 16.15 | 16.20 | 15.82 | 15.90 | 1,638,900 | -0.19(-1.18%) |
Jun 12, 2003 | 15.80 | 16.38 | 15.70 | 16.09 | 3,224,000 | +0.50(+3.21%) |
Jun 11, 2003 | 15.72 | 15.72 | 15.22 | 15.59 | 1,464,700 | -0.13(-0.83%) |
Jun 10, 2003 | 15.32 | 15.83 | 15.05 | 15.72 | 1,851,000 | +0.35(+2.28%) |
Jun 09, 2003 | 16.01 | 16.01 | 15.20 | 15.37 | 1,588,700 | -0.89(-5.47%) |
Jun 06, 2003 | 16.54 | 16.89 | 16.25 | 16.26 | 1,733,700 | +0.21(+1.31%) |
Jun 05, 2003 | 16.00 | 16.32 | 15.23 | 16.05 | 2,518,100 | +0.05(+0.31%) |
Jun 04, 2003 | 14.62 | 16.22 | 14.56 | 16.00 | 3,444,200 | +1.65(+11.50%) |
Jun 03, 2003 | 14.33 | 14.50 | 14.21 | 14.35 | 1,947,000 | -0.14(-0.97%) |
Jun 02, 2003 | 14.90 | 15.20 | 14.41 | 14.49 | 2,167,300 | -0.03(-0.21%) |
May 30, 2003 | 14.28 | 14.62 | 14.27 | 14.52 | 1,497,400 | +0.42(+2.98%) |
May 29, 2003 | 14.20 | 14.32 | 13.92 | 14.10 | 1,248,400 | -0.15(-1.05%) |
May 28, 2003 | 14.09 | 14.53 | 14.06 | 14.25 | 1,233,500 | +0.16(+1.14%) |
May 27, 2003 | 13.52 | 14.16 | 13.26 | 14.09 | 1,985,900 | +0.56(+4.14%) |
May 23, 2003 | 13.53 | 13.81 | 13.43 | 13.53 | 1,616,000 | -0.08(-0.59%) |
May 22, 2003 | 13.43 | 13.76 | 13.40 | 13.61 | 1,879,600 | +0.18(+1.34%) |
May 21, 2003 | 12.83 | 13.48 | 12.83 | 13.43 | 2,686,200 | +0.70(+5.50%) |
May 20, 2003 | 12.50 | 12.91 | 12.41 | 12.73 | 1,317,100 | +0.46(+3.75%) |
May 19, 2003 | 12.80 | 12.80 | 12.17 | 12.27 | 1,258,400 | -0.58(-4.51%) |
May 16, 2003 | 12.80 | 13.00 | 12.51 | 12.85 | 1,874,900 | -0.21(-1.61%) |
May 15, 2003 | 13.10 | 13.18 | 12.86 | 13.06 | 1,600,600 | +0.01(+0.08%) |
May 14, 2003 | 13.24 | 13.30 | 12.89 | 13.05 | 2,012,600 | -0.10(-0.76%) |
May 13, 2003 | 12.85 | 13.27 | 12.66 | 13.15 | 1,351,800 | +0.15(+1.15%) |
May 12, 2003 | 12.52 | 13.04 | 12.37 | 13.00 | 2,037,100 | +0.50(+4.00%) |
May 09, 2003 | 12.12 | 12.52 | 12.07 | 12.50 | 937,900 | +0.62(+5.22%) |
May 08, 2003 | 11.90 | 12.21 | 11.83 | 11.88 | 1,373,500 | -0.33(-2.70%) |
May 07, 2003 | 12.82 | 12.82 | 12.13 | 12.21 | 1,808,200 | -0.61(-4.76%) |
May 06, 2003 | 12.80 | 13.09 | 12.66 | 12.82 | 2,064,800 | +0.03(+0.23%) |
May 05, 2003 | 12.50 | 12.92 | 12.35 | 12.79 | 3,289,200 | +0.49(+3.98%) |
May 02, 2003 | 11.75 | 12.34 | 11.75 | 12.30 | 2,500,900 | +0.52(+4.41%) |
May 01, 2003 | 11.56 | 11.85 | 11.50 | 11.78 | 2,120,400 | +0.22(+1.90%) |
Apr 30, 2003 | 11.33 | 11.61 | 11.11 | 11.56 | 2,683,800 | +0.26(+2.30%) |
Apr 29, 2003 | 10.93 | 11.42 | 10.92 | 11.30 | 2,454,200 | +0.38(+3.48%) |
Apr 28, 2003 | 10.94 | 10.94 | 10.63 | 10.92 | 673,700 | +0.33(+3.12%) |
Apr 25, 2003 | 10.76 | 11.00 | 10.50 | 10.59 | 1,200,300 | -0.17(-1.58%) |
Apr 24, 2003 | 10.90 | 11.11 | 10.62 | 10.76 | 1,579,600 | -0.23(-2.09%) |
Apr 23, 2003 | 10.75 | 11.12 | 10.65 | 10.99 | 1,418,500 | +0.39(+3.68%) |
Apr 22, 2003 | 10.78 | 10.84 | 10.44 | 10.60 | 2,799,400 | -0.18(-1.67%) |
Apr 21, 2003 | 10.72 | 10.90 | 10.55 | 10.78 | 1,851,400 | +0.16(+1.51%) |
Apr 17, 2003 | 10.22 | 10.62 | 10.21 | 10.62 | 3,515,000 | +0.45(+4.42%) |
Apr 16, 2003 | 10.00 | 10.23 | 9.900 | 10.17 | 3,283,400 | +0.39(+3.99%) |
Apr 15, 2003 | 9.610 | 9.900 | 9.550 | 9.780 | 4,826,500 | -0.30(-2.98%) |
Apr 14, 2003 | 10.31 | 10.31 | 9.810 | 10.08 | 3,036,400 | -0.16(-1.56%) |
Apr 11, 2003 | 10.20 | 10.26 | 10.10 | 10.24 | 2,106,200 | +0.26(+2.61%) |
Apr 10, 2003 | 10.19 | 10.25 | 9.900 | 9.980 | 1,928,000 | -0.21(-2.06%) |
Apr 09, 2003 | 10.60 | 11.50 | 10.10 | 10.19 | 2,240,200 | -0.41(-3.87%) |
Apr 08, 2003 | 11.02 | 11.13 | 10.58 | 10.60 | 1,848,900 | -0.42(-3.81%) |
Apr 07, 2003 | 11.55 | 11.60 | 11.01 | 11.02 | 1,972,100 | -0.10(-0.90%) |
Apr 04, 2003 | 11.19 | 11.33 | 11.10 | 11.12 | 1,337,700 | -0.07(-0.63%) |
Apr 03, 2003 | 11.50 | 11.50 | 11.03 | 11.19 | 1,720,600 | -0.21(-1.84%) |
Apr 02, 2003 | 11.40 | 11.62 | 11.24 | 11.40 | 2,546,400 | +0.33(+2.98%) |
Apr 01, 2003 | 11.50 | 11.58 | 11.03 | 11.07 | 2,274,700 | -0.36(-3.15%) |
Mar 31, 2003 | 11.20 | 11.97 | 11.20 | 11.43 | 2,091,300 | -0.71(-5.85%) |
Mar 28, 2003 | 11.99 | 12.28 | 11.99 | 12.14 | 942,700 | +0.05(+0.41%) |
Mar 27, 2003 | 12.10 | 12.29 | 11.89 | 12.09 | 949,800 | -0.10(-0.82%) |
Mar 26, 2003 | 12.50 | 12.50 | 12.12 | 12.19 | 830,500 | -0.31(-2.48%) |
Mar 25, 2003 | 12.40 | 12.70 | 12.27 | 12.50 | 1,422,600 | +0.04(+0.32%) |
Mar 24, 2003 | 12.45 | 12.75 | 12.36 | 12.46 | 898,100 | -0.63(-4.81%) |
Mar 21, 2003 | 13.41 | 13.60 | 13.00 | 13.09 | 1,026,900 | -0.11(-0.83%) |
Mar 20, 2003 | 12.71 | 13.39 | 12.45 | 13.20 | 1,443,600 | +0.49(+3.86%) |
Mar 19, 2003 | 13.36 | 13.40 | 12.61 | 12.71 | 1,421,800 | -0.65(-4.87%) |
Mar 18, 2003 | 13.47 | 13.67 | 13.20 | 13.36 | 1,110,400 | -0.08(-0.60%) |
Mar 17, 2003 | 12.82 | 13.48 | 12.46 | 13.44 | 1,234,900 | +0.62(+4.84%) |
Mar 14, 2003 | 13.00 | 13.45 | 12.80 | 12.82 | 1,194,300 | +0.11(+0.87%) |
Mar 13, 2003 | 12.45 | 12.90 | 12.25 | 12.71 | 1,635,300 | +0.81(+6.81%) |
Mar 12, 2003 | 11.76 | 11.97 | 11.65 | 11.90 | 612,600 | +0.13(+1.10%) |
Mar 11, 2003 | 11.69 | 12.04 | 11.69 | 11.77 | 1,310,200 | +0.08(+0.68%) |
Mar 10, 2003 | 11.88 | 12.00 | 11.66 | 11.69 | 646,400 | -0.34(-2.83%) |
Mar 07, 2003 | 11.90 | 12.17 | 11.80 | 12.03 | 1,094,000 | +0.03(+0.25%) |
Mar 06, 2003 | 12.14 | 12.25 | 11.94 | 12.00 | 1,384,500 | -0.14(-1.15%) |
Mar 05, 2003 | 12.30 | 12.44 | 12.01 | 12.14 | 1,032,900 | -0.19(-1.54%) |
Mar 04, 2003 | 12.22 | 12.40 | 12.10 | 12.33 | 1,630,600 | +0.07(+0.57%) |
Mar 03, 2003 | 12.29 | 12.45 | 12.13 | 12.26 | 1,996,300 | +0.20(+1.66%) |
Feb 28, 2003 | 11.99 | 12.33 | 11.93 | 12.06 | 1,417,900 | +0.21(+1.77%) |
Feb 27, 2003 | 11.80 | 11.98 | 11.60 | 11.85 | 1,617,700 | +0.25(+2.16%) |
Feb 26, 2003 | 11.57 | 12.12 | 11.42 | 11.60 | 1,285,200 | -0.09(-0.77%) |
Feb 25, 2003 | 11.25 | 11.88 | 11.16 | 11.69 | 1,127,700 | +0.08(+0.69%) |
Feb 24, 2003 | 12.00 | 12.00 | 11.50 | 11.61 | 1,095,300 | -0.48(-3.97%) |
Feb 21, 2003 | 12.10 | 12.33 | 11.70 | 12.09 | 1,163,600 | -0.04(-0.33%) |
Feb 20, 2003 | 11.99 | 12.40 | 11.99 | 12.13 | 1,851,500 | +0.16(+1.34%) |
Feb 19, 2003 | 11.88 | 11.98 | 11.73 | 11.97 | 1,412,700 | +0.15(+1.27%) |
Feb 18, 2003 | 11.33 | 11.93 | 11.33 | 11.82 | 2,195,800 | +0.83(+7.55%) |
Feb 14, 2003 | 10.78 | 11.10 | 10.65 | 10.99 | 1,503,800 | +0.31(+2.90%) |
Feb 13, 2003 | 10.35 | 10.89 | 10.34 | 10.68 | 1,500,400 | +0.23(+2.20%) |
Feb 12, 2003 | 10.78 | 10.80 | 10.31 | 10.45 | 1,779,500 | -0.36(-3.33%) |
Feb 11, 2003 | 10.60 | 10.92 | 10.46 | 10.81 | 2,254,300 | +0.31(+2.95%) |
Feb 10, 2003 | 10.84 | 11.01 | 10.39 | 10.50 | 2,950,600 | -0.40(-3.67%) |
Feb 07, 2003 | 11.31 | 11.43 | 10.85 | 10.90 | 2,286,700 | -0.40(-3.54%) |
Feb 06, 2003 | 11.40 | 11.58 | 11.06 | 11.30 | 1,027,800 | -0.20(-1.74%) |
Feb 05, 2003 | 11.48 | 11.71 | 11.21 | 11.50 | 1,793,300 | +0.33(+2.95%) |
Feb 04, 2003 | 11.53 | 11.56 | 11.01 | 11.17 | 1,099,500 | -0.35(-3.04%) |
Feb 03, 2003 | 11.59 | 11.73 | 11.35 | 11.52 | 1,096,600 | -0.06(-0.52%) |
Jan 31, 2003 | 11.55 | 11.77 | 11.30 | 11.58 | 2,303,900 | -0.18(-1.53%) |
Jan 30, 2003 | 11.96 | 11.99 | 11.56 | 11.76 | 2,204,800 | -0.19(-1.59%) |
Jan 29, 2003 | 12.01 | 12.01 | 11.40 | 11.95 | 13,481,500 | -2.79(-18.93%) |
Jan 28, 2003 | 14.70 | 14.90 | 13.00 | 14.74 | 3,149,900 | +0.31(+2.15%) |
Jan 27, 2003 | 14.70 | 14.94 | 14.41 | 14.43 | 1,299,600 | -0.59(-3.93%) |
Jan 24, 2003 | 15.10 | 15.40 | 14.98 | 15.02 | 1,785,800 | -0.07(-0.46%) |
Jan 23, 2003 | 15.50 | 15.65 | 14.76 | 15.09 | 1,565,900 | +0.09(+0.60%) |
Jan 22, 2003 | 14.90 | 15.33 | 14.70 | 15.00 | 1,559,400 | +0.06(+0.40%) |
Jan 21, 2003 | 15.19 | 15.49 | 14.85 | 14.94 | 1,993,000 | -0.26(-1.71%) |
Jan 17, 2003 | 15.95 | 15.95 | 15.05 | 15.20 | 3,113,000 | -1.29(-7.82%) |
Jan 16, 2003 | 16.73 | 17.19 | 16.14 | 16.49 | 1,525,500 | -0.18(-1.08%) |
Jan 15, 2003 | 17.21 | 17.21 | 16.62 | 16.67 | 1,531,600 | -0.53(-3.08%) |
Jan 14, 2003 | 16.90 | 17.33 | 16.59 | 17.20 | 1,917,600 | +0.20(+1.18%) |
Jan 13, 2003 | 17.30 | 17.53 | 16.98 | 17.00 | 2,177,700 | -0.30(-1.73%) |
Jan 10, 2003 | 17.44 | 17.44 | 16.46 | 17.30 | 1,773,700 | -0.13(-0.75%) |
Jan 09, 2003 | 17.08 | 17.50 | 17.04 | 17.43 | 1,553,800 | +0.64(+3.81%) |
Jan 08, 2003 | 16.80 | 16.92 | 16.58 | 16.79 | 2,035,800 | -0.32(-1.87%) |
Jan 07, 2003 | 16.74 | 17.31 | 16.41 | 17.11 | 2,714,800 | +0.87(+5.36%) |
Jan 06, 2003 | 15.30 | 16.48 | 15.30 | 16.24 | 1,362,000 | +1.10(+7.27%) |
Jan 03, 2003 | 15.00 | 15.40 | 14.90 | 15.14 | 1,200,200 | +0.05(+0.33%) |
Jan 02, 2003 | 14.35 | 15.19 | 14.11 | 15.09 | 1,410,600 | +0.99(+7.02%) |
Dec 31, 2002 | 14.02 | 14.35 | 13.87 | 14.10 | 1,357,700 | +0.09(+0.64%) |
Dec 30, 2002 | 13.90 | 14.14 | 13.67 | 14.01 | 951,600 | +0.30(+2.19%) |
Dec 27, 2002 | 13.93 | 14.15 | 13.71 | 13.71 | 826,400 | -0.21(-1.51%) |
Dec 26, 2002 | 14.32 | 14.68 | 13.80 | 13.92 | 756,100 | -0.36(-2.52%) |
Dec 24, 2002 | 14.41 | 14.54 | 14.22 | 14.28 | 577,300 | -0.26(-1.79%) |
Dec 23, 2002 | 14.24 | 14.81 | 14.20 | 14.54 | 1,249,000 | -0.01(-0.07%) |
Dec 20, 2002 | 13.82 | 14.64 | 13.82 | 14.55 | 1,271,500 | +0.74(+5.36%) |
Dec 19, 2002 | 14.00 | 14.60 | 13.38 | 13.81 | 1,730,200 | -0.19(-1.36%) |
Dec 18, 2002 | 15.08 | 15.08 | 13.87 | 14.00 | 1,678,800 | -1.07(-7.10%) |
Dec 17, 2002 | 15.31 | 15.60 | 14.91 | 15.07 | 1,619,700 | -0.23(-1.50%) |
Dec 16, 2002 | 15.06 | 15.60 | 15.06 | 15.30 | 881,700 | +0.30(+2.00%) |
Dec 13, 2002 | 15.34 | 15.34 | 14.91 | 15.00 | 2,087,300 | -0.33(-2.15%) |
Dec 12, 2002 | 15.85 | 16.19 | 15.30 | 15.33 | 1,513,700 | -0.18(-1.16%) |
Dec 11, 2002 | 15.40 | 16.05 | 15.05 | 15.51 | 1,545,200 | +0.02(+0.13%) |
Dec 10, 2002 | 15.00 | 15.49 | 14.93 | 15.49 | 1,962,000 | +0.60(+4.03%) |
Dec 09, 2002 | 15.71 | 15.71 | 14.76 | 14.89 | 1,459,000 | -0.81(-5.16%) |
Dec 06, 2002 | 15.10 | 16.20 | 15.05 | 15.70 | 1,493,900 | -0.07(-0.44%) |
Dec 05, 2002 | 16.43 | 16.83 | 15.74 | 15.77 | 1,343,500 | -0.66(-4.02%) |
Dec 04, 2002 | 17.20 | 17.20 | 16.19 | 16.43 | 2,576,300 | -1.47(-8.21%) |
Dec 03, 2002 | 18.28 | 18.28 | 17.64 | 17.90 | 1,530,800 | -0.76(-4.07%) |