Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.01 | 18.22 | 17.82 | 18.20 | 1,873,200 | +0.27(+1.52%) |
Dec 30, 2003 | 17.89 | 18.07 | 17.73 | 17.93 | 2,183,051 | +0.05(+0.26%) |
Dec 29, 2003 | 17.43 | 17.98 | 17.42 | 17.88 | 1,737,947 | +0.41(+2.33%) |
Dec 26, 2003 | 17.56 | 17.65 | 17.43 | 17.47 | 837,669 | -0.09(-0.53%) |
Dec 24, 2003 | 17.73 | 17.83 | 17.55 | 17.57 | 750,047 | -0.27(-1.53%) |
Dec 23, 2003 | 17.43 | 17.91 | 17.29 | 17.84 | 3,172,212 | +0.29(+1.63%) |
Dec 22, 2003 | 17.50 | 17.58 | 17.31 | 17.55 | 1,966,168 | +0.13(+0.73%) |
Dec 19, 2003 | 17.65 | 17.71 | 17.31 | 17.43 | 5,237,178 | -0.11(-0.65%) |
Dec 18, 2003 | 17.29 | 17.59 | 17.03 | 17.54 | 4,701,747 | +0.27(+1.58%) |
Dec 17, 2003 | 16.87 | 17.34 | 16.76 | 17.27 | 2,560,611 | +0.29(+1.69%) |
Dec 16, 2003 | 17.01 | 17.27 | 16.94 | 16.98 | 2,987,558 | -0.17(-0.97%) |
Dec 15, 2003 | 17.40 | 17.77 | 17.05 | 17.15 | 3,042,590 | -0.19(-1.11%) |
Dec 12, 2003 | 17.40 | 17.45 | 17.25 | 17.34 | 2,114,263 | -0.17(-0.99%) |
Dec 11, 2003 | 17.35 | 17.63 | 17.23 | 17.51 | 2,842,521 | +0.29(+1.70%) |
Dec 10, 2003 | 17.34 | 17.50 | 17.10 | 17.22 | 1,905,214 | -0.17(-1.00%) |
Dec 09, 2003 | 17.42 | 17.73 | 17.36 | 17.39 | 3,897,066 | +0.02(+0.12%) |
Dec 08, 2003 | 17.01 | 17.47 | 17.00 | 17.37 | 2,234,612 | +0.21(+1.20%) |
Dec 05, 2003 | 17.70 | 17.70 | 17.13 | 17.17 | 2,431,770 | -0.53(-3.01%) |
Dec 04, 2003 | 17.49 | 17.73 | 17.41 | 17.70 | 3,313,834 | +0.09(+0.49%) |
Dec 03, 2003 | 17.74 | 18.19 | 17.56 | 17.61 | 3,604,752 | -0.38(-2.11%) |
Dec 02, 2003 | 18.33 | 18.41 | 17.92 | 17.99 | 4,366,134 | -0.52(-2.81%) |
Dec 01, 2003 | 18.24 | 18.58 | 18.16 | 18.51 | 4,308,904 | +0.44(+2.43%) |
Nov 28, 2003 | 18.14 | 18.14 | 17.84 | 18.07 | 1,033,896 | +0.04(+0.22%) |
Nov 26, 2003 | 17.80 | 18.09 | 17.51 | 18.03 | 3,168,187 | +0.23(+1.31%) |
Nov 25, 2003 | 17.59 | 18.02 | 17.53 | 17.80 | 4,351,552 | +0.04(+0.23%) |
Nov 24, 2003 | 17.15 | 17.76 | 17.15 | 17.76 | 3,781,284 | +0.67(+3.94%) |
Nov 21, 2003 | 16.87 | 17.23 | 16.79 | 17.09 | 3,145,234 | +0.21(+1.26%) |
Nov 20, 2003 | 16.55 | 17.17 | 16.33 | 16.87 | 3,905,253 | +0.13(+0.76%) |
Nov 19, 2003 | 16.66 | 16.89 | 16.57 | 16.75 | 2,969,587 | -0.05(-0.32%) |
Nov 18, 2003 | 16.85 | 17.43 | 16.70 | 16.80 | 8,559,939 | +0.13(+0.80%) |
Nov 17, 2003 | 16.95 | 17.28 | 16.53 | 16.67 | 5,938,906 | -0.31(-1.81%) |
Nov 14, 2003 | 17.55 | 17.65 | 16.95 | 16.97 | 4,318,302 | -0.63(-3.60%) |
Nov 13, 2003 | 17.69 | 17.69 | 17.21 | 17.61 | 4,681,548 | -0.23(-1.27%) |
Nov 12, 2003 | 18.09 | 18.12 | 17.67 | 17.83 | 4,465,485 | -0.03(-0.19%) |
Nov 11, 2003 | 18.03 | 18.06 | 17.65 | 17.87 | 2,204,015 | +0.00(+0.00%) |
Nov 10, 2003 | 17.93 | 18.24 | 17.59 | 17.87 | 3,200,102 | -0.19(-1.03%) |
Nov 07, 2003 | 18.00 | 18.23 | 17.80 | 18.05 | 2,929,673 | +0.15(+0.82%) |
Nov 06, 2003 | 17.87 | 17.98 | 17.67 | 17.91 | 2,561,295 | +0.07(+0.37%) |
Nov 05, 2003 | 17.95 | 17.99 | 17.31 | 17.84 | 3,359,297 | -0.12(-0.67%) |
Nov 04, 2003 | 18.05 | 18.17 | 17.93 | 17.96 | 2,469,314 | -0.12(-0.66%) |
Nov 03, 2003 | 17.90 | 18.13 | 17.89 | 18.08 | 3,151,644 | +0.27(+1.50%) |
Oct 31, 2003 | 18.01 | 18.06 | 17.64 | 17.81 | 2,874,765 | -0.15(-0.82%) |
Oct 30, 2003 | 17.76 | 18.15 | 17.52 | 17.96 | 3,811,233 | +0.20(+1.13%) |
Oct 29, 2003 | 17.98 | 17.98 | 17.57 | 17.76 | 4,067,219 | -0.13(-0.71%) |
Oct 28, 2003 | 17.67 | 18.02 | 17.50 | 17.89 | 4,245,570 | +0.37(+2.13%) |
Oct 27, 2003 | 17.42 | 17.59 | 17.29 | 17.51 | 2,563,800 | +0.17(+0.96%) |
Oct 24, 2003 | 17.17 | 18.07 | 17.01 | 17.35 | 2,713,100 | +0.02(+0.12%) |
Oct 23, 2003 | 17.10 | 17.43 | 16.91 | 17.33 | 3,463,600 | +0.27(+1.56%) |
Oct 22, 2003 | 17.22 | 17.42 | 17.01 | 17.06 | 3,797,300 | -0.21(-1.23%) |
Oct 21, 2003 | 17.36 | 17.43 | 17.03 | 17.27 | 3,293,767 | -0.05(-0.27%) |
Oct 20, 2003 | 16.89 | 17.33 | 16.83 | 17.32 | 3,098,316 | +0.46(+2.73%) |
Oct 17, 2003 | 17.16 | 17.17 | 16.73 | 16.86 | 3,562,161 | -0.21(-1.21%) |
Oct 16, 2003 | 16.93 | 17.23 | 16.82 | 17.07 | 2,359,214 | +0.13(+0.79%) |
Oct 15, 2003 | 17.33 | 17.40 | 16.77 | 16.93 | 4,130,651 | -0.19(-1.09%) |
Oct 14, 2003 | 17.07 | 17.32 | 16.90 | 17.12 | 3,889,399 | -0.21(-1.23%) |
Oct 13, 2003 | 16.91 | 17.37 | 16.87 | 17.33 | 5,932,594 | +0.36(+2.12%) |
Oct 10, 2003 | 16.95 | 17.16 | 16.70 | 16.97 | 4,006,781 | -0.01(-0.08%) |
Oct 09, 2003 | 16.43 | 17.07 | 16.33 | 16.99 | 8,465,066 | +0.95(+5.95%) |
Oct 08, 2003 | 16.48 | 16.50 | 16.03 | 16.03 | 4,162,944 | -0.37(-2.28%) |
Oct 07, 2003 | 16.31 | 16.49 | 16.03 | 16.41 | 5,116,459 | -0.10(-0.61%) |
Oct 06, 2003 | 16.29 | 16.61 | 16.27 | 16.51 | 2,938,176 | +0.03(+0.20%) |
Oct 03, 2003 | 16.73 | 16.73 | 16.06 | 16.47 | 4,770,691 | +0.59(+3.74%) |
Oct 02, 2003 | 15.75 | 16.02 | 15.71 | 15.88 | 6,369,127 | -0.39(-2.38%) |
Oct 01, 2003 | 15.99 | 16.43 | 15.84 | 16.27 | 4,053,768 | +0.37(+2.35%) |
Sep 30, 2003 | 16.01 | 16.20 | 15.63 | 15.89 | 5,686,339 | -0.29(-1.77%) |
Sep 29, 2003 | 16.28 | 16.40 | 15.79 | 16.18 | 4,598,804 | -0.06(-0.37%) |
Sep 26, 2003 | 16.71 | 16.75 | 16.23 | 16.24 | 5,248,215 | -0.61(-3.60%) |
Sep 25, 2003 | 16.27 | 17.13 | 16.27 | 16.85 | 8,138,489 | +0.37(+2.23%) |
Sep 24, 2003 | 16.67 | 16.79 | 16.36 | 16.48 | 6,048,030 | -0.19(-1.12%) |
Sep 23, 2003 | 16.08 | 16.71 | 16.02 | 16.67 | 7,006,312 | +0.64(+3.99%) |
Sep 22, 2003 | 15.85 | 16.12 | 15.75 | 16.03 | 4,036,249 | -0.11(-0.70%) |
Sep 19, 2003 | 16.41 | 16.50 | 15.51 | 16.14 | 3,576,128 | -0.13(-0.78%) |
Sep 18, 2003 | 16.29 | 16.33 | 16.04 | 16.27 | 3,992,957 | +0.06(+0.37%) |
Sep 17, 2003 | 16.20 | 16.29 | 16.13 | 16.21 | 3,516,136 | +0.00(+0.00%) |
Sep 16, 2003 | 15.78 | 16.23 | 15.71 | 16.21 | 3,968,158 | +0.42(+2.66%) |
Sep 15, 2003 | 15.65 | 15.83 | 15.44 | 15.79 | 3,631,400 | +0.19(+1.24%) |
Sep 12, 2003 | 15.43 | 15.59 | 15.16 | 15.59 | 3,850,500 | +0.13(+0.82%) |
Sep 11, 2003 | 15.13 | 15.56 | 15.10 | 15.47 | 4,231,800 | +0.42(+2.79%) |
Sep 10, 2003 | 15.43 | 15.43 | 15.04 | 15.05 | 6,298,300 | -0.38(-2.46%) |
Sep 09, 2003 | 15.72 | 15.76 | 15.35 | 15.43 | 3,998,600 | -0.41(-2.57%) |
Sep 08, 2003 | 15.74 | 15.91 | 15.56 | 15.83 | 4,427,900 | +0.13(+0.81%) |
Sep 05, 2003 | 15.87 | 16.03 | 15.57 | 15.71 | 5,011,600 | -0.33(-2.04%) |
Sep 04, 2003 | 16.37 | 16.51 | 15.84 | 16.03 | 5,983,800 | -0.30(-1.84%) |
Sep 03, 2003 | 16.46 | 16.47 | 16.16 | 16.33 | 5,645,000 | -0.17(-1.05%) |
Sep 02, 2003 | 16.49 | 16.59 | 16.09 | 16.51 | 4,878,900 | +0.03(+0.16%) |
Aug 29, 2003 | 15.79 | 16.49 | 15.77 | 16.48 | 5,954,500 | +0.51(+3.21%) |
Aug 28, 2003 | 15.83 | 15.98 | 15.74 | 15.97 | 4,638,200 | +0.19(+1.23%) |
Aug 27, 2003 | 15.53 | 15.85 | 15.49 | 15.77 | 4,118,400 | +0.15(+0.98%) |
Aug 26, 2003 | 15.57 | 15.91 | 15.47 | 15.62 | 6,252,500 | -0.07(-0.47%) |
Aug 25, 2003 | 15.43 | 15.74 | 15.41 | 15.69 | 4,441,000 | +0.21(+1.33%) |
Aug 22, 2003 | 15.70 | 16.34 | 15.45 | 15.49 | 9,699,300 | -0.13(-0.81%) |
Aug 21, 2003 | 15.10 | 15.73 | 15.07 | 15.61 | 12,275,200 | +0.29(+1.91%) |
Aug 20, 2003 | 14.91 | 15.92 | 14.77 | 15.32 | 16,339,700 | +0.30(+2.00%) |
Aug 19, 2003 | 14.99 | 15.27 | 13.43 | 15.02 | 22,467,900 | +1.43(+10.55%) |
Aug 18, 2003 | 13.33 | 13.69 | 13.13 | 13.59 | 4,147,700 | +0.33(+2.46%) |
Aug 15, 2003 | 13.21 | 13.53 | 12.94 | 13.26 | 1,587,900 | +0.05(+0.35%) |
Aug 14, 2003 | 13.29 | 13.40 | 13.19 | 13.21 | 2,591,200 | +0.05(+0.41%) |
Aug 13, 2003 | 13.16 | 13.29 | 13.02 | 13.16 | 4,322,900 | +0.14(+1.08%) |
Aug 12, 2003 | 13.11 | 13.17 | 12.87 | 13.02 | 5,589,300 | +0.01(+0.10%) |
Aug 11, 2003 | 12.79 | 13.20 | 12.74 | 13.01 | 3,889,500 | +0.18(+1.40%) |
Aug 08, 2003 | 12.87 | 12.99 | 12.68 | 12.83 | 3,375,100 | -0.02(-0.16%) |
Aug 07, 2003 | 12.63 | 13.04 | 12.63 | 12.85 | 3,370,900 | +0.11(+0.89%) |
Aug 06, 2003 | 12.81 | 12.93 | 12.51 | 12.73 | 6,695,700 | -0.11(-0.83%) |
Aug 05, 2003 | 13.29 | 13.32 | 12.73 | 12.84 | 4,226,400 | -0.46(-3.46%) |
Aug 04, 2003 | 13.45 | 13.59 | 13.03 | 13.30 | 5,320,000 | -0.35(-2.54%) |
Aug 01, 2003 | 13.35 | 13.71 | 13.31 | 13.65 | 4,735,200 | +0.22(+1.64%) |
Jul 31, 2003 | 13.23 | 13.71 | 13.23 | 13.43 | 3,586,500 | +0.13(+0.95%) |
Jul 30, 2003 | 13.42 | 13.65 | 13.30 | 13.30 | 3,849,700 | -0.11(-0.84%) |
Jul 29, 2003 | 13.56 | 13.71 | 13.27 | 13.41 | 4,119,000 | -0.18(-1.32%) |
Jul 28, 2003 | 13.39 | 13.95 | 13.37 | 13.59 | 5,825,600 | +0.15(+1.09%) |
Jul 25, 2003 | 13.26 | 13.46 | 13.20 | 13.45 | 3,971,300 | +0.25(+1.87%) |
Jul 24, 2003 | 13.43 | 13.45 | 13.14 | 13.20 | 4,505,600 | -0.02(-0.15%) |
Jul 23, 2003 | 13.21 | 13.29 | 12.97 | 13.22 | 2,528,000 | -0.01(-0.05%) |
Jul 22, 2003 | 13.08 | 13.32 | 12.88 | 13.23 | 4,463,300 | +0.22(+1.69%) |
Jul 21, 2003 | 12.97 | 13.10 | 12.87 | 13.01 | 3,483,600 | -0.07(-0.56%) |
Jul 18, 2003 | 13.29 | 13.32 | 12.99 | 13.08 | 3,507,400 | -0.07(-0.51%) |
Jul 17, 2003 | 12.99 | 13.35 | 12.96 | 13.15 | 3,837,700 | +0.04(+0.31%) |
Jul 16, 2003 | 13.30 | 13.34 | 12.95 | 13.11 | 3,192,200 | -0.09(-0.71%) |
Jul 15, 2003 | 13.27 | 13.40 | 12.99 | 13.20 | 5,287,200 | +0.07(+0.51%) |
Jul 14, 2003 | 13.38 | 13.43 | 13.11 | 13.13 | 4,235,700 | -0.11(-0.86%) |
Jul 11, 2003 | 13.25 | 13.38 | 13.09 | 13.25 | 3,806,100 | +0.37(+2.85%) |
Jul 10, 2003 | 12.93 | 13.10 | 12.70 | 12.88 | 4,095,000 | -0.21(-1.58%) |
Jul 09, 2003 | 13.33 | 13.37 | 12.95 | 13.09 | 6,343,000 | -0.02(-0.15%) |
Jul 08, 2003 | 12.54 | 13.13 | 12.53 | 13.11 | 6,260,100 | +0.45(+3.53%) |
Jul 07, 2003 | 12.52 | 12.84 | 12.49 | 12.66 | 4,752,000 | +0.22(+1.77%) |
Jul 03, 2003 | 12.28 | 12.67 | 12.19 | 12.44 | 3,336,800 | +0.11(+0.87%) |
Jul 02, 2003 | 12.35 | 12.45 | 12.20 | 12.33 | 4,037,100 | +0.10(+0.82%) |
Jul 01, 2003 | 12.19 | 12.34 | 11.91 | 12.23 | 5,147,700 | +0.00(+0.00%) |
Jun 30, 2003 | 12.42 | 12.49 | 11.99 | 12.23 | 4,607,900 | -0.11(-0.92%) |
Jun 27, 2003 | 12.68 | 12.77 | 12.24 | 12.35 | 5,568,300 | -0.25(-1.96%) |
Jun 26, 2003 | 12.55 | 12.76 | 12.34 | 12.59 | 4,115,000 | +0.17(+1.40%) |
Jun 25, 2003 | 12.36 | 12.67 | 12.28 | 12.42 | 5,425,900 | +0.14(+1.14%) |
Jun 24, 2003 | 12.34 | 12.51 | 12.02 | 12.28 | 6,074,400 | +0.11(+0.93%) |
Jun 23, 2003 | 12.75 | 12.79 | 12.08 | 12.17 | 6,408,800 | -0.64(-5.00%) |
Jun 20, 2003 | 12.54 | 13.22 | 12.54 | 12.81 | 8,602,800 | +0.01(+0.05%) |
Jun 19, 2003 | 12.84 | 12.95 | 12.43 | 12.80 | 5,185,900 | +0.00(+0.00%) |
Jun 18, 2003 | 13.01 | 13.10 | 12.69 | 12.80 | 5,772,700 | -0.34(-2.59%) |
Jun 17, 2003 | 13.45 | 13.53 | 12.95 | 13.14 | 5,500,300 | -0.39(-2.86%) |
Jun 16, 2003 | 13.09 | 13.65 | 12.92 | 13.53 | 5,189,100 | +0.54(+4.16%) |
Jun 13, 2003 | 13.29 | 13.43 | 12.97 | 12.99 | 5,143,700 | -0.27(-2.06%) |
Jun 12, 2003 | 13.25 | 13.43 | 13.17 | 13.26 | 3,964,400 | +0.06(+0.45%) |
Jun 11, 2003 | 13.23 | 13.58 | 13.13 | 13.20 | 6,723,900 | -0.04(-0.30%) |
Jun 10, 2003 | 13.13 | 13.31 | 13.00 | 13.24 | 5,492,200 | +0.23(+1.79%) |
Jun 09, 2003 | 13.15 | 13.25 | 12.96 | 13.01 | 6,404,700 | -0.17(-1.31%) |
Jun 06, 2003 | 13.31 | 13.35 | 13.11 | 13.18 | 5,177,700 | +0.06(+0.46%) |
Jun 05, 2003 | 13.16 | 13.26 | 13.05 | 13.12 | 5,476,600 | +0.01(+0.05%) |
Jun 04, 2003 | 13.20 | 13.27 | 13.00 | 13.11 | 6,146,200 | -0.09(-0.71%) |
Jun 03, 2003 | 13.02 | 13.21 | 12.81 | 13.21 | 4,043,800 | +0.15(+1.12%) |
Jun 02, 2003 | 12.95 | 13.31 | 12.93 | 13.06 | 5,795,500 | +0.13(+1.03%) |
May 30, 2003 | 12.84 | 12.97 | 12.77 | 12.93 | 10,630,900 | +0.33(+2.65%) |
May 29, 2003 | 12.56 | 12.93 | 12.41 | 12.59 | 5,755,700 | +0.00(+0.00%) |
May 28, 2003 | 12.84 | 12.84 | 12.56 | 12.59 | 5,547,300 | -0.23(-1.77%) |
May 27, 2003 | 12.47 | 12.92 | 12.22 | 12.82 | 4,739,000 | +0.23(+1.85%) |
May 23, 2003 | 12.53 | 12.67 | 12.25 | 12.59 | 3,344,300 | +0.06(+0.48%) |
May 22, 2003 | 12.43 | 12.74 | 12.37 | 12.53 | 3,830,900 | +0.05(+0.43%) |
May 21, 2003 | 12.61 | 12.73 | 12.20 | 12.47 | 8,934,100 | -0.13(-1.01%) |
May 20, 2003 | 13.38 | 13.39 | 12.48 | 12.60 | 9,446,700 | -0.56(-4.26%) |
May 19, 2003 | 13.29 | 13.31 | 13.04 | 13.16 | 3,992,200 | -0.16(-1.20%) |
May 16, 2003 | 13.16 | 13.38 | 13.13 | 13.32 | 3,093,000 | -0.01(-0.10%) |
May 15, 2003 | 13.52 | 13.61 | 13.26 | 13.33 | 4,541,000 | -0.07(-0.55%) |
May 14, 2003 | 13.77 | 13.93 | 13.38 | 13.41 | 4,053,600 | -0.29(-2.14%) |
May 13, 2003 | 13.86 | 13.87 | 13.57 | 13.70 | 4,271,800 | -0.23(-1.67%) |
May 12, 2003 | 13.79 | 14.01 | 13.60 | 13.93 | 6,848,600 | +0.14(+1.01%) |
May 09, 2003 | 13.64 | 13.96 | 13.59 | 13.79 | 2,936,200 | +0.09(+0.68%) |
May 08, 2003 | 13.45 | 13.83 | 13.41 | 13.70 | 4,066,500 | +0.13(+0.98%) |
May 07, 2003 | 13.47 | 13.75 | 13.37 | 13.57 | 5,476,300 | +0.03(+0.25%) |
May 06, 2003 | 12.91 | 13.77 | 12.91 | 13.53 | 7,077,500 | +0.61(+4.75%) |
May 05, 2003 | 12.87 | 13.10 | 12.83 | 12.92 | 4,235,800 | +0.11(+0.83%) |
May 02, 2003 | 12.63 | 12.90 | 12.59 | 12.81 | 3,834,300 | +0.13(+1.06%) |
May 01, 2003 | 12.73 | 12.80 | 12.49 | 12.68 | 3,799,600 | -0.01(-0.11%) |
Apr 30, 2003 | 12.74 | 12.79 | 12.44 | 12.69 | 8,785,800 | -0.09(-0.73%) |
Apr 29, 2003 | 12.75 | 12.83 | 12.42 | 12.79 | 5,486,500 | +0.05(+0.42%) |
Apr 28, 2003 | 12.67 | 12.83 | 12.61 | 12.73 | 3,375,300 | +0.16(+1.27%) |
Apr 25, 2003 | 12.62 | 12.73 | 12.50 | 12.57 | 2,294,100 | -0.05(-0.42%) |
Apr 24, 2003 | 12.99 | 12.99 | 12.47 | 12.63 | 4,555,100 | -0.38(-2.92%) |
Apr 23, 2003 | 12.92 | 13.03 | 12.68 | 13.01 | 3,056,000 | +0.03(+0.21%) |
Apr 22, 2003 | 12.69 | 13.00 | 12.56 | 12.98 | 2,838,300 | +0.28(+2.20%) |
Apr 21, 2003 | 12.93 | 12.93 | 12.58 | 12.70 | 2,511,600 | -0.21(-1.60%) |
Apr 17, 2003 | 12.53 | 12.95 | 12.48 | 12.91 | 3,483,400 | +0.39(+3.14%) |
Apr 16, 2003 | 12.88 | 12.89 | 12.42 | 12.51 | 4,598,500 | -0.36(-2.80%) |
Apr 15, 2003 | 12.85 | 12.94 | 12.70 | 12.87 | 3,140,200 | -0.09(-0.72%) |
Apr 14, 2003 | 12.73 | 12.99 | 12.59 | 12.97 | 3,184,800 | +0.33(+2.58%) |
Apr 11, 2003 | 12.79 | 13.07 | 12.63 | 12.64 | 3,692,700 | -0.10(-0.78%) |
Apr 10, 2003 | 12.64 | 12.85 | 12.55 | 12.74 | 2,638,000 | +0.15(+1.16%) |
Apr 09, 2003 | 12.80 | 12.95 | 12.53 | 12.59 | 3,649,400 | -0.17(-1.36%) |
Apr 08, 2003 | 12.77 | 12.85 | 12.52 | 12.77 | 2,832,500 | +0.10(+0.79%) |
Apr 07, 2003 | 12.98 | 13.50 | 12.67 | 12.67 | 3,632,800 | +0.01(+0.11%) |
Apr 04, 2003 | 12.88 | 13.07 | 12.30 | 12.65 | 2,623,500 | -0.13(-0.99%) |
Apr 03, 2003 | 12.63 | 13.02 | 12.63 | 12.78 | 4,336,000 | +0.19(+1.54%) |
Apr 02, 2003 | 12.36 | 12.71 | 12.13 | 12.59 | 3,797,100 | +0.55(+4.54%) |
Apr 01, 2003 | 12.25 | 12.27 | 11.84 | 12.04 | 5,699,700 | -0.18(-1.47%) |
Mar 31, 2003 | 12.19 | 12.41 | 11.85 | 12.22 | 4,486,253 | -0.12(-0.97%) |
Mar 28, 2003 | 12.47 | 12.58 | 12.21 | 12.34 | 2,863,150 | -0.32(-2.53%) |
Mar 27, 2003 | 12.64 | 12.73 | 12.43 | 12.66 | 3,135,560 | -0.03(-0.21%) |
Mar 26, 2003 | 12.77 | 12.83 | 12.48 | 12.69 | 3,562,122 | -0.09(-0.73%) |
Mar 25, 2003 | 12.50 | 13.00 | 12.44 | 12.78 | 4,928,166 | +0.25(+2.02%) |
Mar 24, 2003 | 12.79 | 12.89 | 12.39 | 12.53 | 3,137,024 | -0.49(-3.74%) |
Mar 21, 2003 | 13.13 | 13.21 | 12.63 | 13.01 | 5,911,827 | +0.12(+0.93%) |
Mar 20, 2003 | 12.84 | 13.01 | 12.46 | 12.89 | 450,929,984 | -0.13(-1.02%) |
Mar 19, 2003 | 12.95 | 13.07 | 12.78 | 13.03 | 3,553,228 | +0.09(+0.67%) |
Mar 18, 2003 | 12.87 | 12.98 | 12.63 | 12.94 | 4,998,757 | +0.03(+0.26%) |
Mar 17, 2003 | 12.44 | 13.02 | 12.25 | 12.91 | 7,327,327 | +0.47(+3.75%) |
Mar 14, 2003 | 12.50 | 12.62 | 12.20 | 12.44 | 4,461,635 | -0.13(-1.01%) |
Mar 13, 2003 | 11.92 | 12.57 | 11.77 | 12.57 | 6,584,000 | +0.80(+6.80%) |
Mar 12, 2003 | 11.57 | 11.77 | 11.40 | 11.77 | 3,664,177 | +0.10(+0.86%) |
Mar 11, 2003 | 11.67 | 11.74 | 11.53 | 11.67 | 2,716,500 | +0.08(+0.69%) |
Mar 10, 2003 | 11.83 | 11.89 | 11.57 | 11.59 | 2,306,400 | -0.35(-2.96%) |
Mar 07, 2003 | 11.63 | 11.99 | 11.57 | 11.94 | 4,044,400 | +0.15(+1.24%) |
Mar 06, 2003 | 11.58 | 11.89 | 11.50 | 11.79 | 4,777,000 | +0.03(+0.23%) |
Mar 05, 2003 | 11.50 | 11.77 | 11.26 | 11.77 | 9,502,000 | +0.70(+6.33%) |
Mar 04, 2003 | 11.28 | 11.47 | 11.03 | 11.07 | 3,172,000 | -0.10(-0.90%) |
Mar 03, 2003 | 11.77 | 11.77 | 11.15 | 11.17 | 4,699,700 | -0.37(-3.23%) |
Feb 28, 2003 | 11.20 | 11.58 | 11.20 | 11.54 | 3,410,200 | +0.27(+2.43%) |
Feb 27, 2003 | 11.13 | 11.39 | 11.02 | 11.27 | 3,550,000 | +0.30(+2.74%) |
Feb 26, 2003 | 11.05 | 11.24 | 10.83 | 10.97 | 3,367,000 | -0.18(-1.61%) |
Feb 25, 2003 | 10.87 | 11.26 | 10.64 | 11.15 | 4,378,500 | +0.17(+1.52%) |
Feb 24, 2003 | 11.27 | 11.36 | 10.93 | 10.98 | 2,589,500 | -0.37(-3.29%) |
Feb 21, 2003 | 11.07 | 11.44 | 10.77 | 11.35 | 3,776,900 | +0.45(+4.16%) |
Feb 20, 2003 | 10.96 | 11.12 | 10.82 | 10.90 | 2,342,300 | +0.01(+0.06%) |
Feb 19, 2003 | 11.10 | 11.10 | 10.81 | 10.89 | 3,923,100 | -0.23(-2.04%) |
Feb 18, 2003 | 10.87 | 11.14 | 10.75 | 11.12 | 3,977,200 | +0.23(+2.08%) |
Feb 14, 2003 | 10.94 | 10.94 | 10.49 | 10.89 | 6,093,000 | -0.02(-0.18%) |
Feb 13, 2003 | 11.10 | 11.23 | 10.77 | 10.91 | 5,613,700 | -0.44(-3.88%) |
Feb 12, 2003 | 11.48 | 11.71 | 11.33 | 11.35 | 3,008,300 | -0.11(-0.99%) |
Feb 11, 2003 | 11.36 | 11.64 | 11.36 | 11.47 | 4,212,000 | +0.15(+1.30%) |
Feb 10, 2003 | 11.35 | 11.53 | 11.25 | 11.32 | 3,750,100 | +0.02(+0.18%) |
Feb 07, 2003 | 11.47 | 11.53 | 11.08 | 11.30 | 2,847,100 | +0.05(+0.41%) |
Feb 06, 2003 | 11.47 | 11.68 | 11.13 | 11.25 | 2,479,800 | -0.31(-2.65%) |
Feb 05, 2003 | 11.37 | 11.81 | 11.29 | 11.56 | 4,739,600 | +0.26(+2.30%) |
Feb 04, 2003 | 11.43 | 11.43 | 11.17 | 11.30 | 4,178,100 | -0.24(-2.08%) |
Feb 03, 2003 | 11.57 | 11.79 | 11.26 | 11.54 | 3,852,600 | +0.09(+0.82%) |
Jan 31, 2003 | 11.13 | 11.67 | 11.06 | 11.45 | 3,869,100 | +0.21(+1.84%) |
Jan 30, 2003 | 11.41 | 11.53 | 11.14 | 11.24 | 4,385,113 | -0.17(-1.46%) |
Jan 29, 2003 | 11.31 | 11.57 | 11.00 | 11.41 | 4,366,400 | +0.03(+0.23%) |
Jan 28, 2003 | 11.49 | 11.63 | 11.35 | 11.38 | 3,419,900 | -0.01(-0.12%) |
Jan 27, 2003 | 11.43 | 11.93 | 11.30 | 11.39 | 3,649,000 | -0.31(-2.62%) |
Jan 24, 2003 | 12.19 | 12.20 | 11.50 | 11.70 | 5,119,400 | -0.51(-4.21%) |
Jan 23, 2003 | 12.07 | 12.32 | 11.97 | 12.21 | 2,938,800 | +0.15(+1.27%) |
Jan 22, 2003 | 12.23 | 12.28 | 11.96 | 12.06 | 3,654,700 | -0.19(-1.52%) |
Jan 21, 2003 | 12.49 | 12.69 | 12.24 | 12.25 | 5,377,100 | -0.23(-1.82%) |
Jan 17, 2003 | 12.47 | 12.62 | 12.34 | 12.47 | 4,187,000 | +0.00(+0.00%) |
Jan 16, 2003 | 12.27 | 12.49 | 12.18 | 12.47 | 4,514,100 | +0.21(+1.68%) |
Jan 15, 2003 | 12.39 | 12.43 | 12.19 | 12.27 | 3,146,100 | -0.03(-0.22%) |
Jan 14, 2003 | 12.21 | 12.52 | 12.08 | 12.29 | 4,173,000 | -0.09(-0.70%) |
Jan 13, 2003 | 12.71 | 12.73 | 12.24 | 12.38 | 4,387,700 | -0.25(-1.95%) |
Jan 10, 2003 | 12.35 | 12.69 | 12.23 | 12.63 | 3,592,400 | +0.07(+0.58%) |
Jan 09, 2003 | 12.17 | 12.67 | 12.17 | 12.55 | 3,685,000 | +0.41(+3.40%) |
Jan 08, 2003 | 12.04 | 12.39 | 12.03 | 12.14 | 2,548,800 | -0.03(-0.27%) |
Jan 07, 2003 | 12.19 | 12.30 | 12.01 | 12.17 | 3,976,800 | -0.08(-0.65%) |
Jan 06, 2003 | 11.94 | 12.35 | 11.92 | 12.25 | 4,298,700 | +0.30(+2.51%) |
Jan 03, 2003 | 12.23 | 12.23 | 11.85 | 11.95 | 2,937,300 | -0.31(-2.50%) |