Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.57 | 17.69 | 17.30 | 17.30 | 762,012 | -0.29(-1.68%) |
Dec 30, 2003 | 17.65 | 17.67 | 17.44 | 17.59 | 593,377 | -0.07(-0.41%) |
Dec 29, 2003 | 17.67 | 17.73 | 17.55 | 17.67 | 280,484 | +0.02(+0.14%) |
Dec 26, 2003 | 17.47 | 17.70 | 17.47 | 17.64 | 135,653 | +0.20(+1.14%) |
Dec 24, 2003 | 17.64 | 17.64 | 17.27 | 17.44 | 222,839 | -0.23(-1.28%) |
Dec 23, 2003 | 17.67 | 17.84 | 17.43 | 17.67 | 640,698 | -0.11(-0.63%) |
Dec 22, 2003 | 17.42 | 17.81 | 17.42 | 17.78 | 536,305 | +0.32(+1.84%) |
Dec 19, 2003 | 17.23 | 17.51 | 17.20 | 17.46 | 717,272 | +0.26(+1.53%) |
Dec 18, 2003 | 17.17 | 17.38 | 17.17 | 17.20 | 705,514 | +0.02(+0.14%) |
Dec 17, 2003 | 17.14 | 17.43 | 16.95 | 17.17 | 598,253 | +0.09(+0.53%) |
Dec 16, 2003 | 17.05 | 17.20 | 16.42 | 17.08 | 1,247,842 | +0.18(+1.05%) |
Dec 15, 2003 | 17.35 | 17.43 | 16.85 | 16.91 | 545,196 | -0.28(-1.61%) |
Dec 12, 2003 | 17.35 | 17.35 | 17.00 | 17.18 | 597,679 | +0.10(+0.57%) |
Dec 11, 2003 | 17.03 | 17.33 | 16.91 | 17.09 | 1,375,752 | +0.46(+2.74%) |
Dec 10, 2003 | 18.08 | 18.08 | 16.54 | 16.63 | 1,669,143 | -1.54(-8.49%) |
Dec 09, 2003 | 18.96 | 18.98 | 18.07 | 18.17 | 705,800 | -0.79(-4.17%) |
Dec 08, 2003 | 18.52 | 18.98 | 18.52 | 18.96 | 483,822 | +0.48(+2.58%) |
Dec 05, 2003 | 18.47 | 18.80 | 18.44 | 18.49 | 383,444 | +0.01(+0.06%) |
Dec 04, 2003 | 18.65 | 18.89 | 18.35 | 18.47 | 657,619 | -0.23(-1.22%) |
Dec 03, 2003 | 18.94 | 19.02 | 18.72 | 18.70 | 324,937 | -0.25(-1.32%) |
Dec 02, 2003 | 18.86 | 18.98 | 18.86 | 18.95 | 601,407 | +0.04(+0.21%) |
Dec 01, 2003 | 18.67 | 18.90 | 18.65 | 18.91 | 495,293 | +0.31(+1.66%) |
Nov 28, 2003 | 18.43 | 18.61 | 18.43 | 18.60 | 96,076 | +0.15(+0.81%) |
Nov 26, 2003 | 18.61 | 18.69 | 18.30 | 18.45 | 303,715 | -0.08(-0.43%) |
Nov 25, 2003 | 18.63 | 18.64 | 18.28 | 18.53 | 589,362 | -0.03(-0.14%) |
Nov 24, 2003 | 17.97 | 18.74 | 17.97 | 18.56 | 781,227 | +0.73(+4.12%) |
Nov 21, 2003 | 17.79 | 17.83 | 17.76 | 17.83 | 348,455 | +0.11(+0.61%) |
Nov 20, 2003 | 17.51 | 17.78 | 17.36 | 17.72 | 571,867 | +0.17(+0.98%) |
Nov 19, 2003 | 17.42 | 17.61 | 17.21 | 17.55 | 828,262 | +0.26(+1.49%) |
Nov 18, 2003 | 17.21 | 17.58 | 17.21 | 17.29 | 456,576 | +0.15(+0.88%) |
Nov 17, 2003 | 17.01 | 17.14 | 16.88 | 17.14 | 620,909 | -0.17(-1.01%) |
Nov 14, 2003 | 17.76 | 17.82 | 17.31 | 17.31 | 667,083 | -0.42(-2.37%) |
Nov 13, 2003 | 17.75 | 17.91 | 17.55 | 17.73 | 1,115,916 | -0.01(-0.06%) |
Nov 12, 2003 | 17.39 | 17.75 | 17.39 | 17.75 | 599,973 | +0.38(+2.19%) |
Nov 11, 2003 | 17.22 | 17.54 | 17.22 | 17.36 | 667,370 | +0.13(+0.76%) |
Nov 10, 2003 | 17.68 | 17.74 | 17.19 | 17.23 | 917,741 | -0.51(-2.87%) |
Nov 07, 2003 | 18.80 | 18.40 | 17.50 | 17.74 | 1,696,962 | -1.06(-5.64%) |
Nov 06, 2003 | 18.73 | 18.98 | 18.68 | 18.80 | 533,437 | +0.00(+0.00%) |
Nov 05, 2003 | 18.32 | 18.91 | 18.20 | 18.80 | 774,057 | +0.60(+3.30%) |
Nov 04, 2003 | 18.32 | 18.36 | 18.20 | 18.20 | 495,465 | -0.19(-1.01%) |
Nov 03, 2003 | 18.20 | 18.51 | 18.17 | 18.39 | 477,997 | +0.33(+1.81%) |
Oct 31, 2003 | 18.12 | 18.19 | 17.99 | 18.06 | 311,171 | -0.05(-0.25%) |
Oct 30, 2003 | 18.27 | 18.27 | 18.00 | 18.10 | 503,610 | -0.16(-0.87%) |
Oct 29, 2003 | 18.05 | 18.39 | 17.97 | 18.26 | 708,095 | +0.16(+0.87%) |
Oct 28, 2003 | 17.93 | 18.10 | 17.93 | 18.10 | 577,603 | +0.18(+1.02%) |
Oct 27, 2003 | 17.52 | 18.21 | 17.52 | 17.92 | 981,123 | +0.47(+2.69%) |
Oct 24, 2003 | 17.70 | 17.70 | 17.38 | 17.45 | 794,993 | -0.25(-1.39%) |
Oct 23, 2003 | 17.33 | 17.91 | 17.19 | 17.70 | 1,087,524 | +0.35(+2.04%) |
Oct 22, 2003 | 17.42 | 17.48 | 17.31 | 17.35 | 695,189 | -0.08(-0.45%) |
Oct 21, 2003 | 17.41 | 17.47 | 17.23 | 17.42 | 527,414 | -0.01(-0.06%) |
Oct 20, 2003 | 17.30 | 17.43 | 17.29 | 17.43 | 611,158 | +0.34(+1.99%) |
Oct 17, 2003 | 17.08 | 17.11 | 16.95 | 17.09 | 786,103 | -0.01(-0.05%) |
Oct 16, 2003 | 17.06 | 17.22 | 16.96 | 17.10 | 539,746 | +0.07(+0.41%) |
Oct 15, 2003 | 17.39 | 17.39 | 17.00 | 17.03 | 687,446 | -0.36(-2.08%) |
Oct 14, 2003 | 17.30 | 17.38 | 17.11 | 17.39 | 472,637 | +0.10(+0.56%) |
Oct 13, 2003 | 16.86 | 17.32 | 16.86 | 17.30 | 769,756 | +0.52(+3.07%) |
Oct 10, 2003 | 17.05 | 17.05 | 16.75 | 16.78 | 728,744 | -0.27(-1.59%) |
Oct 09, 2003 | 16.68 | 17.18 | 16.68 | 17.05 | 1,162,664 | +0.38(+2.30%) |
Oct 08, 2003 | 16.47 | 16.47 | 16.44 | 16.67 | 795,567 | +0.20(+1.19%) |
Oct 07, 2003 | 16.47 | 16.46 | 16.09 | 16.47 | 880,171 | +0.01(+0.03%) |
Oct 06, 2003 | 15.91 | 16.50 | 15.91 | 16.47 | 594,237 | +0.61(+3.87%) |
Oct 03, 2003 | 15.77 | 16.05 | 15.57 | 15.85 | 1,361,412 | +0.09(+0.56%) |
Oct 02, 2003 | 15.54 | 15.84 | 15.40 | 15.77 | 1,858,714 | +0.05(+0.31%) |
Oct 01, 2003 | 14.55 | 15.67 | 14.54 | 15.72 | 1,477,851 | +1.23(+8.52%) |
Sep 30, 2003 | 14.13 | 14.78 | 14.05 | 14.48 | 714,978 | +0.35(+2.51%) |
Sep 29, 2003 | 14.04 | 14.07 | 13.96 | 14.13 | 836,579 | +0.12(+0.82%) |
Sep 26, 2003 | 14.26 | 14.36 | 14.00 | 14.01 | 477,225 | -0.24(-1.69%) |
Sep 25, 2003 | 14.15 | 14.40 | 14.12 | 14.26 | 919,749 | +0.18(+1.28%) |
Sep 24, 2003 | 14.08 | 14.19 | 14.05 | 14.08 | 622,056 | +0.06(+0.40%) |
Sep 23, 2003 | 14.00 | 14.08 | 13.96 | 14.02 | 233,163 | +0.02(+0.13%) |
Sep 22, 2003 | 14.22 | 14.22 | 13.92 | 14.00 | 318,341 | -0.28(-1.97%) |
Sep 19, 2003 | 14.32 | 14.32 | 14.16 | 14.28 | 582,766 | +0.01(+0.09%) |
Sep 18, 2003 | 13.94 | 14.27 | 13.87 | 14.27 | 472,350 | +0.34(+2.47%) |
Sep 17, 2003 | 14.09 | 14.09 | 13.76 | 13.93 | 911,719 | -0.17(-1.18%) |
Sep 16, 2003 | 13.91 | 14.11 | 13.89 | 14.09 | 292,817 | +0.22(+1.57%) |
Sep 15, 2003 | 13.73 | 13.95 | 13.73 | 13.87 | 295,398 | +0.21(+1.51%) |
Sep 12, 2003 | 13.60 | 13.73 | 13.52 | 13.67 | 479,806 | +0.07(+0.51%) |
Sep 11, 2003 | 13.40 | 13.60 | 13.33 | 13.60 | 667,083 | +0.23(+1.71%) |
Sep 10, 2003 | 13.83 | 13.85 | 13.26 | 13.37 | 635,536 | -0.56(-3.99%) |
Sep 09, 2003 | 14.19 | 14.19 | 13.77 | 13.93 | 434,780 | -0.26(-1.85%) |
Sep 08, 2003 | 14.11 | 14.29 | 14.07 | 14.19 | 247,790 | +0.13(+0.92%) |
Sep 05, 2003 | 14.49 | 14.50 | 13.96 | 14.06 | 502,463 | -0.37(-2.57%) |
Sep 04, 2003 | 14.12 | 14.43 | 13.95 | 14.43 | 667,944 | +0.31(+2.18%) |
Sep 03, 2003 | 13.78 | 14.18 | 13.63 | 14.12 | 953,591 | +0.39(+2.83%) |
Sep 02, 2003 | 13.72 | 13.76 | 13.65 | 13.73 | 481,814 | +0.03(+0.22%) |
Aug 29, 2003 | 13.85 | 13.86 | 13.67 | 13.70 | 181,827 | -0.10(-0.70%) |
Aug 28, 2003 | 13.60 | 13.80 | 13.54 | 13.80 | 343,866 | +0.18(+1.34%) |
Aug 27, 2003 | 13.74 | 13.74 | 13.56 | 13.62 | 369,677 | -0.12(-0.86%) |
Aug 26, 2003 | 13.82 | 13.90 | 13.36 | 13.74 | 408,681 | -0.10(-0.74%) |
Aug 25, 2003 | 13.75 | 13.95 | 13.72 | 13.84 | 391,187 | +0.12(+0.86%) |
Aug 22, 2003 | 14.08 | 14.08 | 13.68 | 13.72 | 228,861 | -0.29(-2.09%) |
Aug 21, 2003 | 13.95 | 14.09 | 13.88 | 14.01 | 314,039 | +0.08(+0.56%) |
Aug 20, 2003 | 13.82 | 13.99 | 13.73 | 13.93 | 689,740 | +0.12(+0.84%) |
Aug 19, 2003 | 13.56 | 13.83 | 13.53 | 13.82 | 837,726 | +0.37(+2.73%) |
Aug 18, 2003 | 13.36 | 13.48 | 13.30 | 13.45 | 446,251 | +0.06(+0.46%) |
Aug 15, 2003 | 13.17 | 13.42 | 13.17 | 13.39 | 210,507 | +0.26(+1.96%) |
Aug 14, 2003 | 13.02 | 13.25 | 12.94 | 13.13 | 434,493 | +0.07(+0.53%) |
Aug 13, 2003 | 13.49 | 13.49 | 13.01 | 13.06 | 528,848 | -0.48(-3.55%) |
Aug 12, 2003 | 13.41 | 13.55 | 13.25 | 13.54 | 364,802 | +0.09(+0.68%) |
Aug 11, 2003 | 13.61 | 13.72 | 13.25 | 13.45 | 449,406 | -0.18(-1.30%) |
Aug 08, 2003 | 13.30 | 13.74 | 13.30 | 13.63 | 622,056 | +0.30(+2.23%) |
Aug 07, 2003 | 13.26 | 13.33 | 13.10 | 13.33 | 476,078 | +0.07(+0.53%) |
Aug 06, 2003 | 12.87 | 13.31 | 12.87 | 13.26 | 632,381 | +0.37(+2.89%) |
Aug 05, 2003 | 13.13 | 13.30 | 12.87 | 12.89 | 513,935 | -0.19(-1.44%) |
Aug 04, 2003 | 12.86 | 13.09 | 12.85 | 13.08 | 1,039,342 | +0.24(+1.88%) |
Aug 01, 2003 | 13.29 | 13.45 | 12.79 | 12.83 | 1,470,968 | -0.51(-3.84%) |
Jul 31, 2003 | 13.65 | 13.65 | 13.33 | 13.35 | 467,187 | -0.25(-1.85%) |
Jul 30, 2003 | 13.44 | 13.65 | 13.37 | 13.60 | 398,930 | +0.19(+1.38%) |
Jul 29, 2003 | 13.77 | 13.77 | 13.41 | 13.41 | 741,936 | -0.36(-2.61%) |
Jul 28, 2003 | 13.64 | 13.77 | 13.56 | 13.77 | 1,091,252 | +0.09(+0.67%) |
Jul 25, 2003 | 13.61 | 13.83 | 13.42 | 13.68 | 928,066 | +0.07(+0.49%) |
Jul 24, 2003 | 13.81 | 13.97 | 13.60 | 13.61 | 885,907 | +0.00(+0.00%) |
Jul 23, 2003 | 13.59 | 13.71 | 13.48 | 13.61 | 735,914 | +0.12(+0.87%) |
Jul 22, 2003 | 13.34 | 13.53 | 13.19 | 13.50 | 1,167,252 | +0.35(+2.69%) |
Jul 21, 2003 | 13.27 | 13.46 | 13.12 | 13.14 | 842,314 | -0.10(-0.79%) |
Jul 18, 2003 | 13.40 | 13.42 | 13.08 | 13.25 | 1,091,539 | +0.01(+0.08%) |
Jul 17, 2003 | 13.24 | 13.57 | 13.21 | 13.24 | 1,323,269 | -0.06(-0.42%) |
Jul 16, 2003 | 13.41 | 13.67 | 13.13 | 13.29 | 1,461,217 | -0.13(-0.94%) |
Jul 15, 2003 | 14.15 | 14.21 | 13.24 | 13.42 | 1,891,408 | -0.51(-3.68%) |
Jul 14, 2003 | 13.60 | 13.94 | 13.60 | 13.93 | 972,806 | +0.40(+2.95%) |
Jul 11, 2003 | 13.65 | 13.77 | 13.42 | 13.53 | 555,233 | -0.08(-0.61%) |
Jul 10, 2003 | 13.91 | 13.92 | 13.57 | 13.61 | 623,204 | -0.34(-2.42%) |
Jul 09, 2003 | 14.00 | 14.01 | 13.75 | 13.95 | 905,122 | -0.05(-0.36%) |
Jul 08, 2003 | 13.75 | 14.00 | 13.71 | 14.00 | 1,032,746 | +0.28(+2.01%) |
Jul 07, 2003 | 13.44 | 13.75 | 13.25 | 13.73 | 690,313 | +0.45(+3.39%) |
Jul 03, 2003 | 13.41 | 13.45 | 13.20 | 13.28 | 513,361 | -0.15(-1.10%) |
Jul 02, 2003 | 13.30 | 13.44 | 12.97 | 13.42 | 575,596 | +0.24(+1.79%) |
Jul 01, 2003 | 12.97 | 13.20 | 12.68 | 13.19 | 815,356 | +0.24(+1.84%) |
Jun 30, 2003 | 13.19 | 13.31 | 12.80 | 12.95 | 2,166,731 | -0.23(-1.77%) |
Jun 27, 2003 | 13.32 | 13.56 | 13.07 | 13.18 | 977,681 | -0.11(-0.81%) |
Jun 26, 2003 | 12.66 | 13.32 | 12.53 | 13.29 | 1,697,248 | +0.70(+5.56%) |
Jun 25, 2003 | 12.91 | 13.04 | 12.59 | 12.59 | 884,760 | -0.34(-2.65%) |
Jun 24, 2003 | 12.86 | 13.09 | 12.52 | 12.93 | 1,118,784 | +0.07(+0.56%) |
Jun 23, 2003 | 12.98 | 13.02 | 12.77 | 12.86 | 1,328,718 | -0.05(-0.42%) |
Jun 20, 2003 | 13.56 | 13.68 | 12.91 | 12.91 | 827,688 | -0.62(-4.56%) |
Jun 19, 2003 | 13.55 | 13.74 | 13.25 | 13.53 | 926,345 | -0.02(-0.16%) |
Jun 18, 2003 | 13.90 | 13.90 | 13.41 | 13.55 | 638,977 | -0.36(-2.58%) |
Jun 17, 2003 | 14.19 | 14.19 | 13.85 | 13.91 | 669,664 | -0.28(-1.97%) |
Jun 16, 2003 | 13.74 | 14.21 | 13.72 | 14.19 | 495,007 | +0.46(+3.32%) |
Jun 13, 2003 | 13.96 | 14.04 | 13.64 | 13.74 | 512,214 | -0.23(-1.61%) |
Jun 12, 2003 | 14.22 | 14.26 | 13.61 | 13.96 | 1,051,674 | -0.25(-1.79%) |
Jun 11, 2003 | 13.57 | 14.24 | 13.56 | 14.22 | 954,164 | +0.80(+6.00%) |
Jun 10, 2003 | 13.13 | 13.52 | 13.12 | 13.41 | 563,550 | +0.38(+2.88%) |
Jun 09, 2003 | 13.56 | 13.82 | 12.94 | 13.04 | 641,272 | -0.52(-3.86%) |
Jun 06, 2003 | 13.98 | 14.05 | 13.53 | 13.56 | 905,696 | -0.37(-2.66%) |
Jun 05, 2003 | 13.62 | 13.96 | 13.46 | 13.93 | 559,248 | +0.24(+1.78%) |
Jun 04, 2003 | 13.41 | 13.72 | 13.41 | 13.68 | 827,688 | +0.34(+2.53%) |
Jun 03, 2003 | 13.36 | 13.41 | 13.26 | 13.35 | 725,016 | -0.01(-0.10%) |
Jun 02, 2003 | 13.35 | 13.54 | 13.25 | 13.36 | 543,188 | +0.01(+0.04%) |
May 30, 2003 | 13.12 | 13.39 | 13.06 | 13.35 | 527,128 | +0.23(+1.76%) |
May 29, 2003 | 13.26 | 13.57 | 13.01 | 13.12 | 1,374,892 | -0.10(-0.75%) |
May 28, 2003 | 12.94 | 13.36 | 12.94 | 13.22 | 883,613 | +0.35(+2.69%) |
May 27, 2003 | 12.61 | 13.12 | 12.61 | 12.88 | 1,047,372 | -0.06(-0.44%) |
May 23, 2003 | 12.31 | 13.15 | 12.31 | 12.93 | 1,407,873 | +0.63(+5.10%) |
May 22, 2003 | 11.84 | 12.32 | 11.83 | 12.31 | 480,954 | +0.46(+3.92%) |
May 21, 2003 | 11.77 | 11.88 | 11.68 | 11.84 | 512,501 | +0.05(+0.43%) |
May 20, 2003 | 11.82 | 11.99 | 11.75 | 11.79 | 724,442 | -0.02(-0.16%) |
May 19, 2003 | 12.11 | 12.11 | 11.64 | 11.81 | 484,395 | -0.27(-2.26%) |
May 16, 2003 | 12.36 | 12.40 | 12.08 | 12.08 | 964,776 | -0.28(-2.26%) |
May 15, 2003 | 12.25 | 12.38 | 12.25 | 12.36 | 529,422 | +0.16(+1.34%) |
May 14, 2003 | 12.19 | 12.24 | 12.04 | 12.20 | 614,313 | -0.02(-0.13%) |
May 13, 2003 | 12.14 | 12.30 | 12.10 | 12.21 | 389,753 | -0.06(-0.50%) |
May 12, 2003 | 12.07 | 12.36 | 11.96 | 12.28 | 706,948 | +0.21(+1.73%) |
May 09, 2003 | 12.07 | 12.17 | 11.94 | 12.07 | 619,475 | +0.00(+0.00%) |
May 08, 2003 | 12.00 | 12.12 | 11.83 | 12.07 | 1,431,677 | +0.57(+4.94%) |
May 07, 2003 | 11.30 | 11.54 | 11.22 | 11.50 | 534,097 | +0.15(+1.35%) |
May 06, 2003 | 11.28 | 11.36 | 11.23 | 11.35 | 470,686 | +0.07(+0.58%) |
May 05, 2003 | 11.29 | 11.29 | 11.20 | 11.28 | 405,068 | -0.01(-0.09%) |
May 02, 2003 | 11.01 | 11.31 | 10.97 | 11.29 | 390,241 | +0.22(+2.00%) |
May 01, 2003 | 11.23 | 11.23 | 11.01 | 11.07 | 418,002 | -0.17(-1.54%) |
Apr 30, 2003 | 11.14 | 11.32 | 11.08 | 11.24 | 267,521 | +0.07(+0.61%) |
Apr 29, 2003 | 11.22 | 11.30 | 11.10 | 11.17 | 468,794 | -0.01(-0.11%) |
Apr 28, 2003 | 10.90 | 11.21 | 10.90 | 11.18 | 464,061 | +0.29(+2.66%) |
Apr 25, 2003 | 11.05 | 11.06 | 10.87 | 10.89 | 469,740 | -0.20(-1.82%) |
Apr 24, 2003 | 11.17 | 11.17 | 11.06 | 11.10 | 588,989 | -0.07(-0.63%) |
Apr 23, 2003 | 11.03 | 11.25 | 11.01 | 11.17 | 575,108 | +0.10(+0.88%) |
Apr 22, 2003 | 10.75 | 11.07 | 10.68 | 11.07 | 627,792 | +0.28(+2.60%) |
Apr 21, 2003 | 10.81 | 10.88 | 10.73 | 10.79 | 422,419 | -0.06(-0.56%) |
Apr 17, 2003 | 10.75 | 10.88 | 10.73 | 10.85 | 397,496 | +0.08(+0.72%) |
Apr 16, 2003 | 10.84 | 10.97 | 10.77 | 10.77 | 386,139 | -0.07(-0.61%) |
Apr 15, 2003 | 10.69 | 10.97 | 10.57 | 10.84 | 674,482 | +0.15(+1.41%) |
Apr 14, 2003 | 10.47 | 10.70 | 10.42 | 10.69 | 704,137 | +0.28(+2.65%) |
Apr 11, 2003 | 10.41 | 10.48 | 10.29 | 10.41 | 779,851 | +0.16(+1.55%) |
Apr 10, 2003 | 10.24 | 10.40 | 10.22 | 10.25 | 363,425 | +0.02(+0.17%) |
Apr 09, 2003 | 10.25 | 10.52 | 10.20 | 10.24 | 731,583 | +0.06(+0.57%) |
Apr 08, 2003 | 10.13 | 10.24 | 10.12 | 10.18 | 456,175 | -0.01(-0.10%) |
Apr 07, 2003 | 10.25 | 10.48 | 10.15 | 10.19 | 1,293,126 | +0.41(+4.16%) |
Apr 04, 2003 | 9.924 | 9.926 | 9.656 | 9.780 | 607,602 | -0.16(-1.59%) |
Apr 03, 2003 | 10.24 | 10.24 | 9.885 | 9.939 | 656,500 | +0.02(+0.17%) |
Apr 02, 2003 | 9.746 | 10.08 | 9.744 | 9.922 | 877,332 | +0.37(+3.88%) |
Apr 01, 2003 | 9.361 | 9.556 | 9.178 | 9.551 | 554,287 | +0.19(+2.06%) |
Mar 31, 2003 | 9.388 | 9.507 | 9.266 | 9.358 | 370,050 | -0.15(-1.59%) |
Mar 28, 2003 | 9.522 | 9.614 | 9.407 | 9.510 | 346,705 | +0.00(+0.03%) |
Mar 27, 2003 | 9.461 | 9.602 | 9.271 | 9.507 | 532,204 | -0.01(-0.15%) |
Mar 26, 2003 | 9.570 | 9.614 | 9.358 | 9.522 | 755,559 | -0.04(-0.38%) |
Mar 25, 2003 | 9.400 | 9.673 | 9.339 | 9.558 | 832,219 | -0.06(-0.66%) |
Mar 24, 2003 | 9.802 | 9.802 | 9.490 | 9.622 | 473,210 | -0.30(-3.05%) |
Mar 21, 2003 | 9.629 | 9.936 | 9.617 | 9.924 | 725,274 | +0.36(+3.72%) |
Mar 20, 2003 | 9.544 | 9.670 | 9.346 | 9.568 | 462,484 | +0.03(+0.28%) |
Mar 19, 2003 | 9.422 | 9.568 | 9.412 | 9.541 | 457,752 | +0.12(+1.27%) |
Mar 18, 2003 | 9.478 | 9.478 | 9.302 | 9.422 | 509,805 | -0.05(-0.57%) |
Mar 17, 2003 | 9.293 | 9.485 | 9.168 | 9.475 | 557,757 | +0.19(+1.99%) |
Mar 14, 2003 | 9.385 | 9.544 | 9.273 | 9.290 | 523,686 | -0.02(-0.26%) |
Mar 13, 2003 | 9.132 | 9.363 | 9.041 | 9.314 | 519,585 | +0.29(+3.24%) |
Mar 12, 2003 | 8.880 | 9.056 | 8.880 | 9.022 | 614,227 | +0.14(+1.56%) |
Mar 11, 2003 | 8.815 | 9.022 | 8.778 | 8.883 | 1,121,824 | +0.07(+0.77%) |
Mar 10, 2003 | 8.876 | 8.900 | 8.690 | 8.815 | 1,059,676 | -0.14(-1.58%) |
Mar 07, 2003 | 8.778 | 9.044 | 8.773 | 8.956 | 486,776 | +0.16(+1.77%) |
Mar 06, 2003 | 8.778 | 8.827 | 8.717 | 8.800 | 593,406 | -0.01(-0.14%) |
Mar 05, 2003 | 8.729 | 8.900 | 8.710 | 8.812 | 1,006,992 | +0.05(+0.61%) |
Mar 04, 2003 | 9.127 | 9.127 | 8.727 | 8.759 | 1,207,002 | -0.37(-4.03%) |
Mar 03, 2003 | 9.168 | 9.317 | 9.117 | 9.127 | 381,092 | -0.03(-0.29%) |
Feb 28, 2003 | 9.193 | 9.195 | 8.951 | 9.153 | 234,712 | -0.04(-0.42%) |
Feb 27, 2003 | 9.275 | 9.302 | 8.997 | 9.193 | 665,334 | -0.05(-0.50%) |
Feb 26, 2003 | 9.412 | 9.424 | 9.222 | 9.239 | 408,223 | -0.19(-1.97%) |
Feb 25, 2003 | 9.193 | 9.446 | 9.175 | 9.424 | 430,621 | +0.20(+2.22%) |
Feb 24, 2003 | 9.446 | 9.446 | 9.200 | 9.219 | 419,264 | -0.23(-2.40%) |
Feb 21, 2003 | 9.336 | 9.551 | 9.266 | 9.446 | 445,448 | +0.11(+1.18%) |
Feb 20, 2003 | 9.485 | 9.524 | 9.302 | 9.336 | 310,426 | -0.16(-1.67%) |
Feb 19, 2003 | 9.583 | 9.631 | 9.475 | 9.495 | 351,753 | -0.14(-1.42%) |
Feb 18, 2003 | 9.363 | 9.729 | 9.334 | 9.631 | 1,182,080 | +0.24(+2.54%) |
Feb 14, 2003 | 9.071 | 9.436 | 9.063 | 9.392 | 523,686 | +0.32(+3.55%) |
Feb 13, 2003 | 9.193 | 9.227 | 8.958 | 9.071 | 897,207 | -0.13(-1.43%) |
Feb 12, 2003 | 9.241 | 9.327 | 9.163 | 9.202 | 647,983 | -0.09(-0.94%) |
Feb 11, 2003 | 9.424 | 9.480 | 9.283 | 9.290 | 675,113 | -0.14(-1.50%) |
Feb 10, 2003 | 9.339 | 9.461 | 9.302 | 9.431 | 705,399 | +0.14(+1.52%) |
Feb 07, 2003 | 9.463 | 9.517 | 9.290 | 9.290 | 353,646 | -0.15(-1.58%) |
Feb 06, 2003 | 9.729 | 9.824 | 9.400 | 9.439 | 577,947 | -0.32(-3.32%) |
Feb 05, 2003 | 9.595 | 9.770 | 9.558 | 9.763 | 721,803 | +0.20(+2.09%) |
Feb 04, 2003 | 9.527 | 9.580 | 9.473 | 9.563 | 317,997 | +0.02(+0.18%) |
Feb 03, 2003 | 9.631 | 9.800 | 9.546 | 9.546 | 509,490 | -0.09(-0.89%) |
Jan 31, 2003 | 9.461 | 9.634 | 9.436 | 9.631 | 533,781 | +0.17(+1.80%) |
Jan 30, 2003 | 9.753 | 9.753 | 9.446 | 9.461 | 2,239,863 | -0.30(-3.10%) |
Jan 29, 2003 | 9.522 | 9.797 | 9.461 | 9.763 | 558,388 | +0.22(+2.27%) |
Jan 28, 2003 | 9.556 | 9.631 | 9.497 | 9.546 | 577,632 | -0.02(-0.23%) |
Jan 27, 2003 | 9.607 | 9.705 | 9.536 | 9.568 | 961,879 | -0.16(-1.65%) |
Jan 24, 2003 | 9.948 | 9.948 | 9.656 | 9.729 | 657,447 | -0.22(-2.21%) |
Jan 23, 2003 | 9.675 | 9.948 | 9.563 | 9.948 | 500,972 | +0.27(+2.82%) |
Jan 22, 2003 | 9.826 | 9.900 | 9.649 | 9.675 | 417,371 | -0.15(-1.51%) |
Jan 21, 2003 | 10.07 | 10.13 | 9.812 | 9.824 | 559,334 | -0.19(-1.85%) |
Jan 17, 2003 | 10.09 | 10.15 | 10.000 | 10.01 | 593,406 | -0.11(-1.08%) |
Jan 16, 2003 | 9.778 | 10.18 | 9.778 | 10.12 | 649,560 | +0.33(+3.41%) |
Jan 15, 2003 | 9.961 | 9.963 | 9.778 | 9.785 | 769,125 | -0.18(-1.81%) |
Jan 14, 2003 | 9.924 | 10.02 | 9.831 | 9.965 | 724,958 | +0.02(+0.17%) |
Jan 13, 2003 | 9.936 | 10.05 | 9.905 | 9.948 | 853,041 | +0.12(+1.24%) |
Jan 10, 2003 | 9.653 | 9.934 | 9.619 | 9.826 | 629,685 | +0.16(+1.64%) |
Jan 09, 2003 | 9.790 | 9.997 | 9.661 | 9.668 | 1,171,354 | -0.05(-0.48%) |
Jan 08, 2003 | 9.595 | 9.863 | 9.573 | 9.714 | 610,126 | +0.11(+1.14%) |
Jan 07, 2003 | 9.583 | 9.734 | 9.531 | 9.605 | 442,925 | +0.02(+0.23%) |
Jan 06, 2003 | 9.473 | 9.692 | 9.368 | 9.583 | 563,751 | +0.11(+1.18%) |
Jan 03, 2003 | 9.792 | 9.807 | 9.424 | 9.470 | 550,501 | -0.32(-3.26%) |