Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.41 | 12.59 | 12.41 | 12.59 | 1,318,256 | +0.09(+0.76%) |
Nov 26, 2003 | 12.39 | 12.52 | 12.34 | 12.49 | 2,540,494 | +0.18(+1.45%) |
Nov 25, 2003 | 12.39 | 12.39 | 12.29 | 12.31 | 4,763,498 | -0.15(-1.18%) |
Nov 24, 2003 | 12.37 | 12.47 | 12.33 | 12.46 | 4,101,369 | +0.16(+1.31%) |
Nov 21, 2003 | 12.30 | 12.32 | 12.25 | 12.30 | 3,108,891 | +0.05(+0.43%) |
Nov 20, 2003 | 12.41 | 12.45 | 12.25 | 12.25 | 11,316,203 | -0.18(-1.46%) |
Nov 19, 2003 | 12.49 | 12.49 | 12.32 | 12.43 | 4,042,215 | -0.03(-0.22%) |
Nov 18, 2003 | 12.52 | 12.56 | 12.42 | 12.46 | 2,994,583 | -0.07(-0.59%) |
Nov 17, 2003 | 12.50 | 12.56 | 12.43 | 12.53 | 3,145,183 | -0.10(-0.78%) |
Nov 14, 2003 | 12.67 | 12.67 | 12.56 | 12.63 | 4,589,179 | -0.01(-0.06%) |
Nov 13, 2003 | 12.54 | 12.66 | 12.48 | 12.64 | 3,656,997 | +0.09(+0.72%) |
Nov 12, 2003 | 12.48 | 12.58 | 12.40 | 12.55 | 3,372,942 | +0.09(+0.73%) |
Nov 11, 2003 | 12.42 | 12.46 | 12.27 | 12.45 | 2,806,260 | +0.05(+0.39%) |
Nov 10, 2003 | 12.23 | 12.42 | 12.22 | 12.41 | 5,032,122 | +0.12(+0.94%) |
Nov 07, 2003 | 12.49 | 12.49 | 12.29 | 12.29 | 3,050,879 | -0.15(-1.21%) |
Nov 06, 2003 | 12.46 | 12.52 | 12.32 | 12.44 | 3,767,590 | +0.02(+0.17%) |
Nov 05, 2003 | 12.72 | 12.76 | 12.34 | 12.42 | 7,725,504 | -0.35(-2.77%) |
Nov 04, 2003 | 12.81 | 12.81 | 12.71 | 12.77 | 3,169,465 | -0.04(-0.33%) |
Nov 03, 2003 | 12.77 | 12.88 | 12.75 | 12.81 | 3,327,790 | +0.05(+0.38%) |
Oct 31, 2003 | 12.72 | 12.78 | 12.65 | 12.77 | 6,875,624 | +0.05(+0.39%) |
Oct 30, 2003 | 12.72 | 12.79 | 12.67 | 12.72 | 3,334,649 | +0.00(+0.03%) |
Oct 29, 2003 | 12.66 | 12.74 | 12.60 | 12.71 | 4,618,042 | +0.06(+0.47%) |
Oct 28, 2003 | 12.56 | 12.68 | 12.51 | 12.65 | 5,914,865 | +0.09(+0.75%) |
Oct 27, 2003 | 12.39 | 12.58 | 12.36 | 12.56 | 5,059,270 | +0.17(+1.38%) |
Oct 24, 2003 | 12.27 | 12.39 | 12.24 | 12.39 | 4,622,328 | +0.01(+0.08%) |
Oct 23, 2003 | 12.33 | 12.41 | 12.18 | 12.38 | 5,407,338 | +0.05(+0.40%) |
Oct 22, 2003 | 12.45 | 12.45 | 12.17 | 12.33 | 2,810,261 | -0.12(-0.98%) |
Oct 21, 2003 | 12.37 | 12.50 | 12.27 | 12.45 | 4,762,070 | +0.08(+0.62%) |
Oct 20, 2003 | 12.37 | 12.41 | 12.28 | 12.37 | 3,590,413 | -0.06(-0.45%) |
Oct 17, 2003 | 12.50 | 12.50 | 12.26 | 12.43 | 6,276,079 | -0.01(-0.08%) |
Oct 16, 2003 | 12.31 | 12.46 | 12.31 | 12.44 | 4,407,143 | +0.06(+0.48%) |
Oct 15, 2003 | 12.34 | 12.51 | 12.27 | 12.38 | 11,181,320 | +0.05(+0.37%) |
Oct 14, 2003 | 12.12 | 12.35 | 12.08 | 12.34 | 7,129,959 | +0.25(+2.06%) |
Oct 13, 2003 | 11.75 | 12.15 | 12.04 | 12.09 | 7,463,738 | +0.34(+2.86%) |
Oct 10, 2003 | 11.63 | 11.83 | 11.60 | 11.75 | 5,098,707 | +0.11(+0.90%) |
Oct 09, 2003 | 11.66 | 11.66 | 11.59 | 11.65 | 4,228,537 | -0.02(-0.15%) |
Oct 08, 2003 | 11.59 | 11.67 | 11.56 | 11.66 | 3,613,846 | +0.04(+0.36%) |
Oct 07, 2003 | 11.62 | 11.63 | 11.44 | 11.62 | 4,608,040 | +0.00(+0.00%) |
Oct 06, 2003 | 11.69 | 11.70 | 11.53 | 11.62 | 3,541,260 | -0.07(-0.63%) |
Oct 03, 2003 | 11.72 | 11.79 | 11.63 | 11.69 | 5,717,684 | +0.09(+0.78%) |
Oct 02, 2003 | 11.61 | 11.73 | 11.45 | 11.60 | 5,947,157 | -0.07(-0.60%) |
Oct 01, 2003 | 11.30 | 11.71 | 11.24 | 11.67 | 11,790,581 | +0.37(+3.28%) |
Sep 30, 2003 | 11.18 | 11.36 | 11.15 | 11.30 | 14,418,235 | +0.28(+2.51%) |
Sep 29, 2003 | 10.69 | 11.04 | 10.63 | 11.03 | 7,727,504 | +0.33(+3.11%) |
Sep 26, 2003 | 10.78 | 10.78 | 10.56 | 10.69 | 5,262,453 | -0.09(-0.84%) |
Sep 25, 2003 | 10.94 | 10.94 | 10.80 | 10.78 | 4,148,807 | -0.17(-1.60%) |
Sep 24, 2003 | 11.07 | 11.10 | 10.91 | 10.96 | 5,478,209 | -0.11(-1.01%) |
Sep 23, 2003 | 11.03 | 11.10 | 10.89 | 11.07 | 5,271,883 | +0.08(+0.70%) |
Sep 22, 2003 | 10.61 | 11.02 | 10.60 | 10.99 | 9,147,209 | +0.38(+3.63%) |
Sep 19, 2003 | 10.56 | 10.63 | 10.44 | 10.61 | 8,697,693 | +0.01(+0.07%) |
Sep 18, 2003 | 10.59 | 10.69 | 10.55 | 10.60 | 9,408,117 | +0.07(+0.66%) |
Sep 17, 2003 | 10.88 | 11.00 | 10.52 | 10.53 | 15,113,228 | -0.34(-3.15%) |
Sep 16, 2003 | 11.00 | 10.97 | 10.80 | 10.88 | 9,878,780 | -0.13(-1.15%) |
Sep 15, 2003 | 11.02 | 11.08 | 10.95 | 11.00 | 4,103,941 | -0.12(-1.10%) |
Sep 12, 2003 | 11.12 | 11.20 | 11.04 | 11.12 | 2,512,203 | +0.05(+0.41%) |
Sep 11, 2003 | 11.19 | 11.22 | 11.08 | 11.08 | 4,024,497 | -0.07(-0.60%) |
Sep 10, 2003 | 11.23 | 11.36 | 11.13 | 11.15 | 4,648,619 | -0.13(-1.12%) |
Sep 09, 2003 | 11.20 | 11.32 | 11.20 | 11.27 | 4,614,327 | +0.07(+0.59%) |
Sep 08, 2003 | 11.13 | 11.25 | 11.09 | 11.20 | 4,166,525 | +0.01(+0.13%) |
Sep 05, 2003 | 11.02 | 11.19 | 11.02 | 11.19 | 5,038,981 | +0.17(+1.56%) |
Sep 04, 2003 | 11.28 | 11.28 | 11.00 | 11.02 | 7,730,076 | -0.22(-1.99%) |
Sep 03, 2003 | 11.13 | 11.27 | 11.09 | 11.24 | 3,749,872 | +0.06(+0.53%) |
Sep 02, 2003 | 11.25 | 11.27 | 11.07 | 11.18 | 4,699,772 | -0.02(-0.16%) |
Aug 29, 2003 | 11.12 | 11.22 | 11.02 | 11.20 | 4,870,376 | +0.08(+0.76%) |
Aug 28, 2003 | 11.22 | 11.22 | 11.02 | 11.12 | 4,584,607 | -0.06(-0.56%) |
Aug 27, 2003 | 11.29 | 11.31 | 11.14 | 11.18 | 3,890,185 | -0.14(-1.24%) |
Aug 26, 2003 | 11.19 | 11.35 | 11.16 | 11.32 | 3,430,953 | +0.05(+0.40%) |
Aug 25, 2003 | 11.20 | 11.31 | 11.16 | 11.27 | 3,706,150 | +0.04(+0.31%) |
Aug 22, 2003 | 11.45 | 11.45 | 11.21 | 11.24 | 3,211,482 | -0.12(-1.02%) |
Aug 21, 2003 | 11.45 | 11.46 | 11.27 | 11.36 | 5,173,578 | -0.00(-0.03%) |
Aug 20, 2003 | 11.30 | 11.39 | 11.23 | 11.36 | 3,289,211 | +0.01(+0.12%) |
Aug 19, 2003 | 11.37 | 11.40 | 11.28 | 11.34 | 2,814,262 | +0.00(+0.00%) |
Aug 18, 2003 | 11.26 | 11.36 | 11.20 | 11.34 | 2,341,313 | +0.02(+0.22%) |
Aug 15, 2003 | 11.30 | 11.33 | 11.20 | 11.32 | 2,739,104 | +0.00(+0.03%) |
Aug 14, 2003 | 11.13 | 11.33 | 11.08 | 11.32 | 4,431,434 | +0.17(+1.51%) |
Aug 13, 2003 | 11.26 | 11.29 | 11.10 | 11.15 | 5,089,848 | -0.06(-0.50%) |
Aug 12, 2003 | 11.04 | 11.20 | 10.98 | 11.20 | 6,878,767 | +0.22(+2.01%) |
Aug 11, 2003 | 11.23 | 11.25 | 10.92 | 10.98 | 8,131,011 | -0.31(-2.79%) |
Aug 08, 2003 | 11.20 | 11.31 | 11.13 | 11.30 | 6,684,730 | +0.11(+0.94%) |
Aug 07, 2003 | 11.03 | 11.24 | 10.94 | 11.19 | 7,356,003 | +0.18(+1.62%) |
Aug 06, 2003 | 11.11 | 11.12 | 10.96 | 11.02 | 5,827,420 | -0.03(-0.25%) |
Aug 05, 2003 | 11.01 | 11.13 | 10.92 | 11.04 | 6,043,462 | +0.01(+0.13%) |
Aug 04, 2003 | 11.02 | 11.05 | 10.84 | 11.03 | 4,249,398 | -0.01(-0.06%) |
Aug 01, 2003 | 11.12 | 11.20 | 11.02 | 11.04 | 4,649,476 | -0.19(-1.68%) |
Jul 31, 2003 | 11.20 | 11.31 | 11.05 | 11.23 | 7,741,221 | +0.19(+1.74%) |
Jul 30, 2003 | 11.16 | 11.16 | 10.97 | 11.03 | 8,087,003 | -0.15(-1.31%) |
Jul 29, 2003 | 11.29 | 11.29 | 11.10 | 11.18 | 7,347,716 | -0.03(-0.31%) |
Jul 28, 2003 | 11.20 | 11.36 | 11.11 | 11.22 | 6,588,711 | +0.05(+0.47%) |
Jul 25, 2003 | 10.92 | 11.21 | 10.89 | 11.16 | 9,293,809 | +0.33(+3.00%) |
Jul 24, 2003 | 10.60 | 10.88 | 10.46 | 10.84 | 25,277,778 | -0.01(-0.06%) |
Jul 23, 2003 | 11.01 | 11.01 | 10.82 | 10.84 | 8,050,424 | -0.14(-1.27%) |
Jul 22, 2003 | 11.11 | 11.17 | 10.95 | 10.98 | 6,927,063 | -0.04(-0.35%) |
Jul 21, 2003 | 11.18 | 11.19 | 10.90 | 11.02 | 5,245,021 | -0.16(-1.41%) |
Jul 18, 2003 | 11.17 | 11.21 | 11.09 | 11.18 | 4,506,020 | +0.04(+0.35%) |
Jul 17, 2003 | 11.20 | 11.24 | 11.11 | 11.14 | 4,983,827 | -0.06(-0.53%) |
Jul 16, 2003 | 11.28 | 11.36 | 11.09 | 11.20 | 8,296,758 | -0.03(-0.25%) |
Jul 15, 2003 | 11.32 | 11.32 | 11.11 | 11.23 | 5,725,114 | +0.02(+0.22%) |
Jul 14, 2003 | 11.18 | 11.30 | 11.10 | 11.20 | 10,291,718 | +0.11(+0.95%) |
Jul 11, 2003 | 11.13 | 11.19 | 11.03 | 11.10 | 5,252,737 | +0.00(+0.03%) |
Jul 10, 2003 | 11.03 | 11.16 | 10.95 | 11.10 | 6,552,990 | -0.01(-0.09%) |
Jul 09, 2003 | 11.08 | 11.17 | 10.94 | 11.11 | 6,313,229 | +0.03(+0.28%) |
Jul 08, 2003 | 11.05 | 11.15 | 11.01 | 11.08 | 9,468,129 | -0.06(-0.57%) |
Jul 07, 2003 | 11.02 | 11.15 | 10.94 | 11.14 | 8,586,814 | +0.23(+2.12%) |
Jul 03, 2003 | 10.78 | 10.96 | 10.74 | 10.91 | 4,202,532 | +0.06(+0.55%) |
Jul 02, 2003 | 10.81 | 11.02 | 10.76 | 10.85 | 12,943,377 | +0.07(+0.65%) |
Jul 01, 2003 | 10.71 | 10.89 | 10.69 | 10.78 | 9,215,508 | +0.02(+0.16%) |
Jun 30, 2003 | 10.92 | 10.94 | 10.73 | 10.76 | 5,405,623 | -0.01(-0.07%) |
Jun 27, 2003 | 10.90 | 10.94 | 10.73 | 10.77 | 4,066,220 | -0.12(-1.12%) |
Jun 26, 2003 | 10.92 | 11.01 | 10.84 | 10.89 | 7,838,954 | -0.03(-0.26%) |
Jun 25, 2003 | 11.12 | 11.18 | 10.92 | 10.92 | 5,227,017 | -0.17(-1.55%) |
Jun 24, 2003 | 11.03 | 11.19 | 11.03 | 11.09 | 5,869,142 | +0.07(+0.60%) |
Jun 23, 2003 | 11.07 | 11.08 | 10.94 | 11.02 | 5,783,697 | -0.05(-0.44%) |
Jun 20, 2003 | 11.07 | 11.14 | 11.01 | 11.07 | 7,993,270 | +0.12(+1.09%) |
Jun 19, 2003 | 11.01 | 11.02 | 10.91 | 10.95 | 7,832,953 | -0.06(-0.51%) |
Jun 18, 2003 | 10.82 | 11.05 | 10.80 | 11.01 | 5,436,487 | +0.21(+1.94%) |
Jun 17, 2003 | 10.91 | 10.93 | 10.73 | 10.80 | 8,580,242 | -0.03(-0.29%) |
Jun 16, 2003 | 10.88 | 10.96 | 10.76 | 10.83 | 7,818,665 | -0.02(-0.16%) |
Jun 13, 2003 | 10.81 | 10.88 | 10.72 | 10.85 | 7,123,958 | +0.04(+0.39%) |
Jun 12, 2003 | 11.19 | 11.25 | 10.68 | 10.81 | 8,278,754 | -0.35(-3.17%) |
Jun 11, 2003 | 10.94 | 11.16 | 10.92 | 11.16 | 4,140,806 | +0.23(+2.08%) |
Jun 10, 2003 | 11.08 | 11.11 | 10.76 | 10.93 | 7,076,520 | -0.06(-0.57%) |
Jun 09, 2003 | 11.13 | 11.15 | 10.95 | 10.99 | 4,763,498 | -0.22(-1.97%) |
Jun 06, 2003 | 11.20 | 11.34 | 11.12 | 11.22 | 6,894,485 | -0.10(-0.87%) |
Jun 05, 2003 | 11.37 | 11.37 | 11.21 | 11.31 | 3,624,419 | -0.06(-0.52%) |
Jun 04, 2003 | 11.27 | 11.37 | 11.24 | 11.37 | 4,517,165 | +0.13(+1.12%) |
Jun 03, 2003 | 11.48 | 11.51 | 11.07 | 11.25 | 8,058,711 | -0.17(-1.50%) |
Jun 02, 2003 | 11.55 | 11.58 | 11.41 | 11.42 | 4,120,230 | -0.10(-0.85%) |
May 30, 2003 | 11.39 | 11.55 | 11.34 | 11.52 | 5,255,594 | +0.16(+1.42%) |
May 29, 2003 | 11.55 | 11.57 | 11.29 | 11.36 | 4,768,071 | -0.15(-1.34%) |
May 28, 2003 | 11.48 | 11.55 | 11.37 | 11.51 | 3,744,729 | +0.03(+0.27%) |
May 27, 2003 | 11.43 | 11.50 | 11.28 | 11.48 | 5,705,682 | +0.05(+0.40%) |
May 23, 2003 | 11.37 | 11.43 | 11.26 | 11.43 | 3,691,575 | +0.10(+0.86%) |
May 22, 2003 | 11.27 | 11.38 | 11.16 | 11.33 | 5,387,906 | +0.09(+0.84%) |
May 21, 2003 | 11.14 | 11.28 | 11.02 | 11.24 | 5,642,527 | +0.07(+0.66%) |
May 20, 2003 | 11.24 | 11.27 | 11.05 | 11.17 | 6,166,343 | -0.07(-0.65%) |
May 19, 2003 | 11.27 | 11.37 | 11.20 | 11.24 | 4,811,222 | -0.33(-2.81%) |
May 16, 2003 | 11.54 | 11.60 | 11.38 | 11.57 | 4,727,491 | +0.01(+0.09%) |
May 15, 2003 | 11.48 | 11.57 | 11.38 | 11.55 | 3,761,589 | +0.06(+0.49%) |
May 14, 2003 | 11.55 | 11.57 | 11.41 | 11.50 | 5,028,693 | +0.02(+0.18%) |
May 13, 2003 | 11.44 | 11.56 | 11.40 | 11.48 | 4,250,827 | -0.16(-1.41%) |
May 12, 2003 | 11.34 | 11.67 | 11.32 | 11.64 | 5,489,068 | +0.21(+1.84%) |
May 09, 2003 | 11.38 | 11.54 | 11.31 | 11.43 | 3,606,130 | +0.14(+1.27%) |
May 08, 2003 | 11.39 | 11.41 | 11.23 | 11.29 | 4,151,379 | -0.12(-1.04%) |
May 07, 2003 | 11.43 | 11.52 | 11.32 | 11.41 | 4,528,596 | -0.19(-1.66%) |
May 06, 2003 | 11.54 | 11.76 | 11.50 | 11.60 | 6,154,912 | +0.09(+0.79%) |
May 05, 2003 | 11.67 | 11.69 | 11.35 | 11.51 | 5,335,038 | -0.04(-0.33%) |
May 02, 2003 | 11.38 | 11.59 | 11.24 | 11.55 | 6,486,405 | +0.10(+0.89%) |
Apr 30, 2003 | 11.16 | 11.54 | 11.15 | 11.45 | 9,198,648 | +0.28(+2.54%) |
Apr 29, 2003 | 11.08 | 11.25 | 11.08 | 11.16 | 8,558,809 | +0.09(+0.79%) |
Apr 28, 2003 | 10.87 | 11.11 | 10.85 | 11.08 | 7,328,569 | +0.22(+2.03%) |
Apr 25, 2003 | 10.77 | 11.02 | 10.77 | 10.85 | 8,709,696 | +0.03(+0.29%) |
Apr 24, 2003 | 10.85 | 11.32 | 9.798 | 10.82 | 47,627,844 | -1.41(-11.50%) |
Apr 23, 2003 | 12.21 | 12.24 | 12.07 | 12.23 | 5,070,701 | -0.05(-0.37%) |
Apr 22, 2003 | 12.04 | 12.30 | 11.97 | 12.28 | 4,866,661 | +0.15(+1.21%) |
Apr 21, 2003 | 12.21 | 12.24 | 12.00 | 12.13 | 2,970,864 | -0.05(-0.40%) |
Apr 17, 2003 | 12.12 | 12.24 | 12.02 | 12.18 | 3,350,652 | +0.05(+0.43%) |
Apr 16, 2003 | 12.35 | 12.45 | 12.05 | 12.13 | 4,688,627 | -0.22(-1.79%) |
Apr 15, 2003 | 11.99 | 12.36 | 11.99 | 12.35 | 7,748,937 | +0.36(+3.01%) |
Apr 14, 2003 | 11.74 | 12.05 | 11.72 | 11.99 | 5,852,568 | +0.16(+1.33%) |
Apr 11, 2003 | 11.99 | 12.03 | 11.78 | 11.83 | 4,375,137 | -0.14(-1.17%) |
Apr 10, 2003 | 11.84 | 11.99 | 11.69 | 11.97 | 5,831,706 | +0.34(+2.92%) |
Apr 09, 2003 | 11.89 | 12.00 | 11.56 | 11.63 | 5,441,916 | -0.26(-2.18%) |
Apr 08, 2003 | 11.79 | 11.90 | 11.64 | 11.89 | 4,464,012 | +0.08(+0.65%) |
Apr 07, 2003 | 11.86 | 12.08 | 11.79 | 11.81 | 5,740,546 | +0.17(+1.44%) |
Apr 04, 2003 | 11.70 | 11.72 | 11.55 | 11.64 | 4,028,784 | +0.09(+0.82%) |
Apr 03, 2003 | 11.57 | 11.71 | 11.44 | 11.55 | 4,390,855 | +0.00(+0.03%) |
Apr 02, 2003 | 11.48 | 11.58 | 11.44 | 11.54 | 4,211,677 | +0.18(+1.60%) |
Apr 01, 2003 | 11.23 | 11.41 | 11.11 | 11.36 | 5,543,936 | +0.15(+1.31%) |
Mar 31, 2003 | 11.11 | 11.26 | 11.02 | 11.22 | 4,513,450 | +0.01(+0.09%) |
Mar 28, 2003 | 10.96 | 11.25 | 10.80 | 11.20 | 3,735,298 | +0.07(+0.60%) |
Mar 27, 2003 | 11.04 | 11.19 | 11.01 | 11.14 | 4,741,208 | -0.08(-0.75%) |
Mar 26, 2003 | 11.44 | 11.45 | 11.14 | 11.22 | 5,185,009 | -0.22(-1.96%) |
Mar 25, 2003 | 11.32 | 11.53 | 11.19 | 11.45 | 4,822,367 | +0.22(+1.93%) |
Mar 24, 2003 | 11.67 | 11.67 | 11.13 | 11.23 | 3,902,188 | -0.44(-3.81%) |
Mar 21, 2003 | 11.61 | 11.72 | 11.43 | 11.67 | 7,432,304 | +0.14(+1.18%) |
Mar 20, 2003 | 11.57 | 11.59 | 11.42 | 11.54 | 5,594,803 | -0.19(-1.58%) |
Mar 19, 2003 | 11.54 | 11.72 | 11.45 | 11.72 | 3,963,914 | +0.21(+1.85%) |
Mar 18, 2003 | 11.54 | 11.68 | 11.42 | 11.51 | 5,608,234 | -0.04(-0.30%) |
Mar 17, 2003 | 11.03 | 11.55 | 10.99 | 11.54 | 6,309,228 | +0.52(+4.73%) |
Mar 14, 2003 | 10.95 | 11.25 | 10.94 | 11.02 | 7,122,815 | +0.09(+0.80%) |
Mar 13, 2003 | 10.67 | 10.94 | 10.57 | 10.94 | 4,762,355 | +0.41(+3.89%) |
Mar 12, 2003 | 10.56 | 10.60 | 10.35 | 10.53 | 6,272,078 | -0.03(-0.33%) |
Mar 11, 2003 | 10.81 | 10.85 | 10.56 | 10.56 | 4,235,967 | -0.14(-1.31%) |
Mar 10, 2003 | 11.02 | 11.02 | 10.67 | 10.70 | 4,560,602 | -0.36(-3.23%) |
Mar 07, 2003 | 10.76 | 11.06 | 10.75 | 11.06 | 4,318,840 | +0.24(+2.23%) |
Mar 06, 2003 | 10.88 | 10.97 | 10.77 | 10.82 | 2,806,260 | -0.20(-1.84%) |
Mar 05, 2003 | 10.78 | 11.02 | 10.74 | 11.02 | 4,291,407 | +0.26(+2.41%) |
Mar 04, 2003 | 10.92 | 10.93 | 10.76 | 10.76 | 4,434,577 | -0.09(-0.81%) |
Mar 03, 2003 | 11.09 | 11.13 | 10.81 | 10.85 | 3,077,742 | -0.09(-0.80%) |
Feb 28, 2003 | 10.81 | 11.03 | 10.81 | 10.94 | 5,852,853 | +0.19(+1.79%) |
Feb 27, 2003 | 10.64 | 10.82 | 10.63 | 10.74 | 5,478,495 | +0.06(+0.52%) |
Feb 26, 2003 | 10.78 | 10.78 | 10.66 | 10.69 | 4,277,404 | -0.16(-1.48%) |
Feb 25, 2003 | 10.77 | 10.87 | 10.59 | 10.85 | 3,013,158 | +0.06(+0.52%) |
Feb 24, 2003 | 10.91 | 10.94 | 10.74 | 10.79 | 3,069,169 | -0.17(-1.53%) |
Feb 21, 2003 | 10.96 | 11.03 | 10.78 | 10.96 | 3,876,469 | +0.15(+1.36%) |
Feb 20, 2003 | 11.02 | 11.04 | 10.77 | 10.81 | 4,806,078 | -0.21(-1.91%) |
Feb 19, 2003 | 10.97 | 11.05 | 10.94 | 11.02 | 4,186,815 | -0.03(-0.32%) |
Feb 18, 2003 | 11.02 | 11.11 | 10.97 | 11.06 | 2,572,215 | +0.04(+0.38%) |
Feb 14, 2003 | 10.75 | 11.02 | 10.73 | 11.02 | 4,264,258 | +0.29(+2.68%) |
Feb 13, 2003 | 10.81 | 10.88 | 10.65 | 10.73 | 3,741,014 | -0.08(-0.74%) |
Feb 12, 2003 | 10.98 | 11.15 | 10.76 | 10.81 | 4,697,200 | -0.17(-1.53%) |
Feb 11, 2003 | 10.99 | 11.11 | 10.91 | 10.98 | 4,885,522 | +0.00(+0.00%) |
Feb 10, 2003 | 10.84 | 10.98 | 10.72 | 10.98 | 5,127,284 | +0.14(+1.29%) |
Feb 07, 2003 | 11.02 | 11.08 | 10.78 | 10.84 | 2,762,252 | +0.00(+0.00%) |
Feb 06, 2003 | 10.80 | 10.96 | 10.71 | 10.84 | 4,446,294 | -0.05(-0.42%) |
Feb 05, 2003 | 10.86 | 10.99 | 10.74 | 10.88 | 5,091,277 | +0.05(+0.45%) |
Feb 04, 2003 | 11.09 | 11.09 | 10.76 | 10.83 | 4,523,738 | -0.25(-2.27%) |
Feb 03, 2003 | 11.34 | 11.34 | 11.02 | 11.09 | 4,828,654 | -0.25(-2.19%) |
Jan 31, 2003 | 10.88 | 11.37 | 10.87 | 11.33 | 9,737,038 | +0.39(+3.58%) |
Jan 30, 2003 | 10.95 | 11.20 | 10.85 | 10.94 | 4,599,752 | +0.08(+0.74%) |
Jan 29, 2003 | 10.71 | 10.92 | 10.62 | 10.86 | 3,747,301 | -0.06(-0.54%) |
Jan 28, 2003 | 10.98 | 10.99 | 10.71 | 10.92 | 3,332,077 | +0.03(+0.29%) |
Jan 27, 2003 | 10.88 | 11.03 | 10.79 | 10.89 | 3,562,979 | -0.01(-0.10%) |
Jan 24, 2003 | 11.23 | 11.24 | 10.88 | 10.90 | 4,082,794 | -0.37(-3.26%) |
Jan 23, 2003 | 11.05 | 11.30 | 11.01 | 11.27 | 3,731,869 | +0.24(+2.22%) |
Jan 22, 2003 | 11.01 | 11.13 | 10.94 | 11.02 | 3,598,700 | +0.02(+0.16%) |
Jan 21, 2003 | 11.11 | 11.32 | 10.97 | 11.01 | 3,528,401 | -0.22(-1.99%) |
Jan 17, 2003 | 11.21 | 11.27 | 11.13 | 11.23 | 2,680,236 | +0.02(+0.16%) |
Jan 16, 2003 | 11.20 | 11.34 | 11.15 | 11.21 | 2,879,989 | -0.00(-0.03%) |
Jan 15, 2003 | 11.18 | 11.31 | 11.12 | 11.22 | 4,639,189 | +0.03(+0.31%) |
Jan 14, 2003 | 11.15 | 11.35 | 11.11 | 11.18 | 4,081,651 | +0.05(+0.47%) |
Jan 13, 2003 | 11.19 | 11.25 | 11.06 | 11.13 | 2,885,133 | +0.00(+0.00%) |
Jan 10, 2003 | 11.27 | 11.27 | 11.01 | 11.13 | 3,446,956 | -0.14(-1.24%) |
Jan 09, 2003 | 11.13 | 11.34 | 11.06 | 11.27 | 4,345,417 | +0.14(+1.26%) |
Jan 08, 2003 | 11.10 | 11.18 | 11.08 | 11.13 | 2,867,129 | +0.02(+0.22%) |
Jan 07, 2003 | 11.08 | 11.20 | 11.04 | 11.10 | 3,103,747 | -0.09(-0.84%) |
Jan 06, 2003 | 11.13 | 11.23 | 11.06 | 11.20 | 4,461,440 | +0.14(+1.27%) |
Jan 03, 2003 | 11.02 | 11.09 | 10.90 | 11.06 | 2,261,869 | +0.00(+0.03%) |
Jan 02, 2003 | 10.68 | 11.23 | 10.64 | 11.05 | 6,569,564 | +0.51(+4.88%) |
Dec 31, 2002 | 10.59 | 10.64 | 10.46 | 10.54 | 3,626,706 | -0.05(-0.43%) |
Dec 30, 2002 | 10.46 | 10.66 | 10.45 | 10.59 | 3,733,012 | +0.15(+1.48%) |
Dec 27, 2002 | 10.64 | 10.67 | 10.41 | 10.43 | 2,821,978 | -0.17(-1.62%) |
Dec 26, 2002 | 10.55 | 10.87 | 10.53 | 10.60 | 3,625,563 | +0.07(+0.63%) |
Dec 24, 2002 | 10.50 | 10.57 | 10.49 | 10.54 | 1,508,293 | -0.04(-0.33%) |
Dec 23, 2002 | 10.29 | 10.57 | 10.29 | 10.57 | 5,097,849 | +0.35(+3.46%) |
Dec 20, 2002 | 10.21 | 10.25 | 10.11 | 10.22 | 4,980,969 | +0.06(+0.55%) |
Dec 19, 2002 | 10.22 | 10.32 | 10.08 | 10.16 | 3,530,401 | -0.16(-1.56%) |
Dec 18, 2002 | 10.24 | 10.32 | 10.08 | 10.32 | 3,789,594 | +0.03(+0.27%) |
Dec 17, 2002 | 10.24 | 10.40 | 10.21 | 10.29 | 2,730,817 | -0.08(-0.81%) |
Dec 16, 2002 | 10.22 | 10.38 | 10.15 | 10.38 | 4,045,644 | +0.16(+1.58%) |
Dec 13, 2002 | 10.32 | 10.36 | 10.07 | 10.22 | 4,909,527 | -0.10(-0.95%) |
Dec 12, 2002 | 10.38 | 10.48 | 10.25 | 10.32 | 3,066,025 | -0.15(-1.40%) |
Dec 11, 2002 | 10.51 | 10.55 | 10.39 | 10.46 | 3,944,768 | -0.06(-0.53%) |
Dec 10, 2002 | 10.39 | 10.53 | 10.36 | 10.52 | 4,487,445 | +0.14(+1.31%) |
Dec 09, 2002 | 10.55 | 10.67 | 10.38 | 10.38 | 2,921,711 | -0.17(-1.59%) |
Dec 06, 2002 | 10.39 | 10.63 | 10.33 | 10.55 | 2,933,142 | +0.16(+1.55%) |
Dec 05, 2002 | 10.60 | 10.61 | 10.25 | 10.39 | 5,323,322 | -0.17(-1.66%) |
Dec 04, 2002 | 10.48 | 10.71 | 10.47 | 10.56 | 3,654,425 | +0.04(+0.40%) |
Dec 03, 2002 | 10.73 | 10.76 | 10.37 | 10.52 | 7,526,894 | -0.24(-2.21%) |