Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.95 | 13.96 | 13.91 | 13.93 | 347,613 | +0.01(+0.06%) |
Nov 26, 2003 | 13.97 | 13.97 | 13.88 | 13.92 | 734,563 | -0.05(-0.36%) |
Nov 25, 2003 | 13.98 | 14.00 | 13.92 | 13.97 | 674,023 | -0.02(-0.17%) |
Nov 24, 2003 | 13.85 | 14.01 | 13.83 | 13.99 | 656,726 | +0.16(+1.15%) |
Nov 21, 2003 | 13.77 | 13.86 | 13.73 | 13.83 | 763,856 | +0.03(+0.22%) |
Nov 20, 2003 | 13.81 | 13.86 | 13.77 | 13.80 | 928,735 | -0.07(-0.50%) |
Nov 19, 2003 | 13.86 | 13.93 | 13.84 | 13.87 | 1,111,469 | +0.03(+0.18%) |
Nov 18, 2003 | 13.85 | 13.88 | 13.80 | 13.84 | 774,736 | -0.03(-0.19%) |
Nov 17, 2003 | 13.76 | 13.88 | 13.74 | 13.87 | 691,599 | +0.04(+0.27%) |
Nov 14, 2003 | 13.94 | 13.99 | 13.82 | 13.83 | 912,833 | -0.15(-1.04%) |
Nov 13, 2003 | 13.93 | 14.00 | 13.88 | 13.98 | 600,093 | +0.02(+0.13%) |
Nov 12, 2003 | 13.84 | 13.98 | 13.80 | 13.96 | 707,222 | +0.13(+0.91%) |
Nov 11, 2003 | 13.75 | 13.84 | 13.71 | 13.84 | 583,633 | +0.07(+0.51%) |
Nov 10, 2003 | 13.80 | 13.83 | 13.74 | 13.77 | 657,842 | -0.02(-0.17%) |
Nov 07, 2003 | 13.86 | 13.86 | 13.76 | 13.79 | 965,282 | -0.06(-0.44%) |
Nov 06, 2003 | 13.85 | 13.86 | 13.82 | 13.85 | 631,060 | +0.01(+0.07%) |
Nov 05, 2003 | 13.82 | 13.85 | 13.79 | 13.84 | 720,892 | -0.07(-0.49%) |
Nov 04, 2003 | 13.82 | 13.91 | 13.82 | 13.91 | 729,100 | -0.01(-0.05%) |
Nov 03, 2003 | 13.82 | 13.93 | 13.80 | 13.92 | 749,728 | +0.10(+0.71%) |
Oct 31, 2003 | 13.58 | 13.85 | 13.58 | 13.82 | 1,582,114 | +0.31(+2.27%) |
Oct 30, 2003 | 13.58 | 13.60 | 13.48 | 13.51 | 1,127,929 | -0.13(-0.92%) |
Oct 29, 2003 | 13.72 | 13.72 | 13.63 | 13.64 | 1,765,685 | -0.08(-0.60%) |
Oct 28, 2003 | 13.70 | 13.72 | 13.69 | 13.72 | 1,259,051 | +0.03(+0.22%) |
Oct 27, 2003 | 13.69 | 13.76 | 13.62 | 13.69 | 1,007,687 | +0.00(+0.00%) |
Oct 24, 2003 | 13.57 | 13.69 | 13.47 | 13.69 | 1,197,675 | +0.13(+0.93%) |
Oct 23, 2003 | 13.45 | 13.59 | 13.45 | 13.56 | 968,909 | +0.06(+0.48%) |
Oct 22, 2003 | 13.55 | 13.57 | 13.42 | 13.50 | 817,142 | -0.05(-0.37%) |
Oct 21, 2003 | 13.55 | 13.58 | 13.46 | 13.55 | 1,111,748 | -0.04(-0.32%) |
Oct 20, 2003 | 13.47 | 13.59 | 13.45 | 13.59 | 852,015 | +0.12(+0.90%) |
Oct 17, 2003 | 13.64 | 13.64 | 13.42 | 13.47 | 977,836 | -0.07(-0.53%) |
Oct 16, 2003 | 13.49 | 13.53 | 13.46 | 13.54 | 691,320 | +0.05(+0.38%) |
Oct 15, 2003 | 13.53 | 13.56 | 13.47 | 13.49 | 663,143 | -0.05(-0.40%) |
Oct 14, 2003 | 13.46 | 13.57 | 13.46 | 13.54 | 718,661 | +0.05(+0.40%) |
Oct 13, 2003 | 13.29 | 13.49 | 13.29 | 13.49 | 881,866 | +0.22(+1.63%) |
Oct 10, 2003 | 13.30 | 13.32 | 13.22 | 13.27 | 762,461 | -0.03(-0.19%) |
Oct 09, 2003 | 13.42 | 13.45 | 13.29 | 13.30 | 1,149,690 | -0.07(-0.51%) |
Oct 08, 2003 | 13.46 | 13.46 | 13.33 | 13.37 | 666,770 | -0.10(-0.75%) |
Oct 07, 2003 | 13.43 | 13.47 | 13.36 | 13.47 | 911,159 | +0.04(+0.29%) |
Oct 06, 2003 | 13.33 | 13.43 | 13.33 | 13.43 | 542,622 | +0.10(+0.77%) |
Oct 03, 2003 | 13.33 | 13.47 | 13.31 | 13.33 | 1,266,863 | +0.06(+0.49%) |
Oct 02, 2003 | 13.23 | 13.31 | 13.23 | 13.26 | 724,240 | +0.00(+0.03%) |
Oct 01, 2003 | 13.03 | 13.26 | 13.03 | 13.26 | 872,380 | +0.23(+1.77%) |
Sep 30, 2003 | 13.06 | 13.10 | 12.96 | 13.03 | 1,175,077 | -0.04(-0.30%) |
Sep 29, 2003 | 13.18 | 13.18 | 13.01 | 13.07 | 860,663 | -0.09(-0.71%) |
Sep 26, 2003 | 13.21 | 13.21 | 13.07 | 13.16 | 797,613 | -0.07(-0.56%) |
Sep 25, 2003 | 13.19 | 13.25 | 13.16 | 13.23 | 1,641,258 | +0.05(+0.37%) |
Sep 24, 2003 | 13.14 | 13.23 | 13.11 | 13.18 | 1,759,826 | +0.01(+0.11%) |
Sep 23, 2003 | 13.12 | 13.16 | 13.07 | 13.17 | 793,986 | +0.05(+0.40%) |
Sep 22, 2003 | 13.05 | 13.15 | 12.99 | 13.12 | 1,026,658 | +0.03(+0.19%) |
Sep 19, 2003 | 13.10 | 13.11 | 13.03 | 13.09 | 1,067,948 | -0.01(-0.04%) |
Sep 18, 2003 | 13.03 | 13.14 | 13.03 | 13.10 | 1,062,368 | +0.09(+0.66%) |
Sep 17, 2003 | 12.99 | 13.02 | 12.97 | 13.01 | 1,698,450 | +0.01(+0.07%) |
Sep 16, 2003 | 12.98 | 13.02 | 12.90 | 13.00 | 2,820,242 | -0.00(-0.03%) |
Sep 15, 2003 | 12.99 | 13.03 | 12.91 | 13.01 | 796,776 | +0.02(+0.15%) |
Sep 12, 2003 | 12.95 | 13.02 | 12.89 | 12.99 | 774,736 | +0.06(+0.43%) |
Sep 11, 2003 | 12.96 | 12.99 | 12.89 | 12.93 | 809,330 | +0.02(+0.12%) |
Sep 10, 2003 | 12.74 | 12.97 | 12.74 | 12.91 | 1,360,601 | +0.19(+1.46%) |
Sep 09, 2003 | 12.67 | 12.75 | 12.62 | 12.73 | 1,008,245 | +0.04(+0.33%) |
Sep 08, 2003 | 12.69 | 12.72 | 12.64 | 12.69 | 1,030,285 | -0.03(-0.20%) |
Sep 05, 2003 | 12.77 | 12.78 | 12.70 | 12.71 | 849,504 | -0.08(-0.60%) |
Sep 04, 2003 | 12.73 | 12.83 | 12.71 | 12.79 | 936,825 | +0.05(+0.37%) |
Sep 03, 2003 | 12.72 | 12.76 | 12.66 | 12.74 | 1,356,416 | +0.06(+0.48%) |
Sep 02, 2003 | 12.53 | 12.71 | 12.53 | 12.68 | 1,317,917 | +0.15(+1.23%) |
Aug 29, 2003 | 12.58 | 12.58 | 12.49 | 12.53 | 759,113 | -0.07(-0.53%) |
Aug 28, 2003 | 12.59 | 12.62 | 12.47 | 12.59 | 811,283 | +0.01(+0.10%) |
Aug 27, 2003 | 12.67 | 12.69 | 12.57 | 12.58 | 893,025 | -0.11(-0.88%) |
Aug 26, 2003 | 12.69 | 12.70 | 12.51 | 12.69 | 1,112,585 | +0.00(+0.01%) |
Aug 25, 2003 | 12.51 | 12.69 | 12.50 | 12.69 | 1,074,364 | +0.21(+1.68%) |
Aug 22, 2003 | 12.71 | 12.71 | 12.48 | 12.48 | 1,604,990 | -0.22(-1.71%) |
Aug 21, 2003 | 12.80 | 12.81 | 12.69 | 12.70 | 1,349,442 | -0.17(-1.35%) |
Aug 20, 2003 | 12.97 | 12.99 | 12.87 | 12.87 | 623,806 | -0.10(-0.80%) |
Aug 19, 2003 | 13.05 | 13.08 | 12.92 | 12.98 | 680,998 | -0.07(-0.51%) |
Aug 18, 2003 | 13.07 | 13.09 | 13.01 | 13.04 | 675,418 | -0.03(-0.26%) |
Aug 15, 2003 | 13.03 | 13.08 | 12.98 | 13.08 | 316,367 | +0.04(+0.33%) |
Aug 14, 2003 | 13.06 | 13.08 | 12.96 | 13.03 | 940,173 | -0.03(-0.21%) |
Aug 13, 2003 | 13.16 | 13.21 | 13.03 | 13.06 | 1,047,303 | -0.10(-0.76%) |
Aug 12, 2003 | 13.10 | 13.16 | 13.02 | 13.16 | 747,396 | +0.06(+0.48%) |
Aug 11, 2003 | 12.90 | 13.10 | 12.90 | 13.10 | 1,041,444 | +0.20(+1.56%) |
Aug 08, 2003 | 12.90 | 12.96 | 12.86 | 12.90 | 1,033,912 | +0.04(+0.35%) |
Aug 07, 2003 | 12.84 | 12.86 | 12.79 | 12.85 | 1,353,348 | +0.07(+0.53%) |
Aug 06, 2003 | 12.79 | 12.86 | 12.76 | 12.78 | 1,293,366 | -0.00(-0.01%) |
Aug 05, 2003 | 12.83 | 12.92 | 12.77 | 12.79 | 1,516,274 | -0.05(-0.38%) |
Aug 04, 2003 | 12.86 | 12.87 | 12.74 | 12.83 | 1,120,675 | -0.08(-0.61%) |
Aug 01, 2003 | 13.04 | 13.05 | 12.90 | 12.91 | 1,295,319 | -0.14(-1.04%) |
Jul 31, 2003 | 13.15 | 13.21 | 13.05 | 13.05 | 1,074,643 | -0.10(-0.74%) |
Jul 30, 2003 | 13.18 | 13.22 | 13.14 | 13.15 | 1,067,669 | -0.01(-0.05%) |
Jul 29, 2003 | 13.15 | 13.25 | 13.08 | 13.15 | 1,174,240 | -0.01(-0.04%) |
Jul 28, 2003 | 13.24 | 13.27 | 13.14 | 13.16 | 1,106,726 | -0.12(-0.92%) |
Jul 25, 2003 | 13.15 | 13.30 | 13.14 | 13.28 | 915,623 | +0.13(+1.00%) |
Jul 24, 2003 | 13.19 | 13.26 | 13.13 | 13.15 | 1,207,439 | -0.02(-0.18%) |
Jul 23, 2003 | 13.26 | 13.26 | 13.13 | 13.17 | 1,025,821 | -0.06(-0.42%) |
Jul 22, 2003 | 13.07 | 13.25 | 13.00 | 13.23 | 1,489,491 | +0.21(+1.60%) |
Jul 21, 2003 | 13.19 | 13.19 | 13.02 | 13.02 | 1,666,925 | -0.17(-1.30%) |
Jul 18, 2003 | 13.13 | 13.21 | 12.99 | 13.19 | 1,350,279 | +0.09(+0.68%) |
Jul 17, 2003 | 12.92 | 13.13 | 12.91 | 13.10 | 3,004,929 | +0.23(+1.82%) |
Jul 16, 2003 | 12.78 | 12.88 | 12.74 | 12.87 | 1,129,324 | +0.10(+0.76%) |
Jul 15, 2003 | 12.78 | 12.81 | 12.72 | 12.77 | 1,232,548 | +0.06(+0.51%) |
Jul 14, 2003 | 12.79 | 12.82 | 12.69 | 12.71 | 962,771 | -0.05(-0.38%) |
Jul 11, 2003 | 12.75 | 12.79 | 12.69 | 12.76 | 1,179,820 | +0.01(+0.04%) |
Jul 10, 2003 | 12.64 | 12.75 | 12.62 | 12.75 | 741,258 | +0.07(+0.55%) |
Jul 09, 2003 | 12.78 | 12.78 | 12.62 | 12.68 | 1,503,162 | -0.10(-0.80%) |
Jul 08, 2003 | 12.65 | 12.78 | 12.58 | 12.78 | 1,122,349 | +0.09(+0.73%) |
Jul 07, 2003 | 12.73 | 12.85 | 12.67 | 12.69 | 834,160 | -0.02(-0.14%) |
Jul 03, 2003 | 12.67 | 12.76 | 12.61 | 12.71 | 518,350 | -0.01(-0.04%) |
Jul 02, 2003 | 12.63 | 12.73 | 12.62 | 12.71 | 1,315,685 | +0.07(+0.52%) |
Jul 01, 2003 | 12.46 | 12.69 | 12.35 | 12.65 | 1,256,540 | +0.16(+1.29%) |
Jun 30, 2003 | 12.50 | 12.55 | 12.40 | 12.48 | 1,000,155 | -0.03(-0.23%) |
Jun 27, 2003 | 12.51 | 12.64 | 12.35 | 12.51 | 1,177,030 | +0.01(+0.11%) |
Jun 26, 2003 | 12.51 | 12.52 | 12.38 | 12.50 | 897,768 | -0.01(-0.09%) |
Jun 25, 2003 | 12.65 | 12.68 | 12.49 | 12.51 | 821,884 | -0.14(-1.09%) |
Jun 24, 2003 | 12.63 | 12.68 | 12.55 | 12.65 | 1,018,568 | +0.06(+0.44%) |
Jun 23, 2003 | 12.72 | 12.75 | 12.53 | 12.59 | 1,129,603 | -0.16(-1.28%) |
Jun 20, 2003 | 12.77 | 12.83 | 12.66 | 12.76 | 2,573,342 | -0.01(-0.08%) |
Jun 19, 2003 | 12.90 | 12.94 | 12.74 | 12.77 | 1,089,150 | -0.17(-1.32%) |
Jun 18, 2003 | 12.90 | 12.96 | 12.84 | 12.94 | 1,267,700 | +0.04(+0.31%) |
Jun 17, 2003 | 13.05 | 13.05 | 12.80 | 12.90 | 1,014,104 | -0.15(-1.18%) |
Jun 16, 2003 | 13.03 | 13.05 | 12.96 | 13.05 | 1,453,782 | +0.06(+0.44%) |
Jun 13, 2003 | 12.88 | 12.99 | 12.82 | 12.99 | 1,822,318 | +0.15(+1.17%) |
Jun 12, 2003 | 12.87 | 12.89 | 12.64 | 12.84 | 1,241,196 | +0.04(+0.34%) |
Jun 11, 2003 | 12.64 | 12.81 | 12.61 | 12.80 | 1,680,874 | +0.17(+1.35%) |
Jun 10, 2003 | 12.69 | 12.73 | 12.56 | 12.63 | 661,469 | -0.06(-0.51%) |
Jun 09, 2003 | 12.72 | 12.79 | 12.66 | 12.69 | 656,168 | +0.01(+0.04%) |
Jun 06, 2003 | 12.77 | 12.78 | 12.64 | 12.69 | 1,202,976 | -0.04(-0.35%) |
Jun 05, 2003 | 12.80 | 12.81 | 12.58 | 12.73 | 1,854,123 | -0.07(-0.53%) |
Jun 04, 2003 | 12.84 | 12.86 | 12.72 | 12.80 | 1,229,200 | -0.01(-0.10%) |
Jun 03, 2003 | 12.74 | 12.82 | 12.72 | 12.81 | 1,107,005 | +0.08(+0.63%) |
Jun 02, 2003 | 12.80 | 12.80 | 12.71 | 12.73 | 1,738,623 | -0.01(-0.07%) |
May 30, 2003 | 12.45 | 12.76 | 12.44 | 12.74 | 4,722,629 | +0.39(+3.13%) |
May 29, 2003 | 12.40 | 12.43 | 12.28 | 12.36 | 2,055,828 | -0.08(-0.65%) |
May 28, 2003 | 12.43 | 12.47 | 12.36 | 12.44 | 945,195 | +0.04(+0.35%) |
May 27, 2003 | 12.27 | 12.41 | 12.25 | 12.39 | 838,623 | +0.09(+0.73%) |
May 23, 2003 | 12.25 | 12.35 | 12.21 | 12.30 | 760,508 | +0.05(+0.44%) |
May 22, 2003 | 12.14 | 12.29 | 12.12 | 12.25 | 942,126 | +0.14(+1.18%) |
May 21, 2003 | 12.07 | 12.16 | 12.02 | 12.11 | 1,312,616 | -0.00(-0.03%) |
May 20, 2003 | 12.04 | 12.18 | 12.02 | 12.11 | 1,129,882 | +0.08(+0.64%) |
May 19, 2003 | 12.08 | 12.18 | 12.03 | 12.03 | 1,459,640 | -0.07(-0.61%) |
May 16, 2003 | 12.12 | 12.21 | 12.10 | 12.11 | 1,228,363 | -0.05(-0.41%) |
May 15, 2003 | 12.23 | 12.26 | 12.14 | 12.16 | 1,853,844 | -0.05(-0.43%) |
May 14, 2003 | 12.25 | 12.27 | 12.21 | 12.21 | 1,430,347 | -0.04(-0.32%) |
May 13, 2003 | 12.20 | 12.28 | 12.13 | 12.25 | 1,226,131 | +0.05(+0.41%) |
May 12, 2003 | 12.12 | 12.21 | 12.12 | 12.20 | 1,573,744 | +0.08(+0.64%) |
May 09, 2003 | 11.94 | 12.17 | 11.91 | 12.12 | 1,257,935 | +0.23(+1.93%) |
May 08, 2003 | 11.92 | 11.97 | 11.85 | 11.89 | 1,278,301 | -0.03(-0.23%) |
May 07, 2003 | 11.85 | 11.99 | 11.83 | 11.92 | 1,235,059 | +0.07(+0.56%) |
May 06, 2003 | 11.79 | 11.88 | 11.76 | 11.85 | 1,708,214 | +0.11(+0.96%) |
May 05, 2003 | 11.81 | 11.83 | 11.69 | 11.74 | 1,137,693 | -0.02(-0.20%) |
May 02, 2003 | 11.72 | 11.82 | 11.68 | 11.76 | 870,706 | +0.06(+0.51%) |
May 01, 2003 | 11.68 | 11.83 | 11.56 | 11.70 | 1,288,623 | +0.01(+0.08%) |
Apr 30, 2003 | 11.70 | 11.80 | 11.69 | 11.69 | 1,292,529 | -0.05(-0.43%) |
Apr 29, 2003 | 11.67 | 11.77 | 11.62 | 11.74 | 837,507 | +0.05(+0.41%) |
Apr 28, 2003 | 11.58 | 11.74 | 11.57 | 11.70 | 1,065,437 | +0.14(+1.24%) |
Apr 25, 2003 | 11.60 | 11.62 | 11.53 | 11.55 | 993,738 | -0.02(-0.14%) |
Apr 24, 2003 | 11.53 | 11.61 | 11.51 | 11.57 | 1,010,756 | +0.07(+0.64%) |
Apr 23, 2003 | 11.53 | 11.54 | 11.35 | 11.50 | 1,272,442 | -0.02(-0.19%) |
Apr 22, 2003 | 11.38 | 11.52 | 11.29 | 11.52 | 1,623,403 | +0.14(+1.21%) |
Apr 21, 2003 | 11.52 | 11.58 | 11.35 | 11.38 | 1,422,814 | -0.10(-0.87%) |
Apr 17, 2003 | 11.27 | 11.60 | 11.25 | 11.48 | 2,087,353 | +0.21(+1.86%) |
Apr 16, 2003 | 11.56 | 11.56 | 11.23 | 11.27 | 1,411,934 | -0.33(-2.84%) |
Apr 15, 2003 | 11.55 | 11.61 | 11.48 | 11.60 | 1,018,010 | +0.05(+0.45%) |
Apr 14, 2003 | 11.37 | 11.59 | 11.37 | 11.55 | 759,392 | +0.21(+1.85%) |
Apr 11, 2003 | 11.43 | 11.56 | 11.31 | 11.34 | 833,044 | -0.04(-0.38%) |
Apr 10, 2003 | 11.42 | 11.46 | 11.35 | 11.38 | 554,618 | -0.02(-0.17%) |
Apr 09, 2003 | 11.58 | 11.64 | 11.34 | 11.40 | 1,090,266 | -0.00(-0.02%) |
Apr 08, 2003 | 11.41 | 11.49 | 11.30 | 11.40 | 934,594 | +0.02(+0.19%) |
Apr 07, 2003 | 11.52 | 11.62 | 11.34 | 11.38 | 1,263,515 | -0.04(-0.31%) |
Apr 04, 2003 | 11.41 | 11.52 | 11.34 | 11.42 | 1,446,807 | +0.05(+0.43%) |
Apr 03, 2003 | 11.51 | 11.54 | 11.34 | 11.37 | 1,627,309 | -0.12(-1.01%) |
Apr 02, 2003 | 11.40 | 11.57 | 11.35 | 11.48 | 1,500,372 | +0.23(+2.01%) |
Apr 01, 2003 | 11.26 | 11.29 | 11.19 | 11.26 | 1,464,383 | +0.03(+0.25%) |
Mar 31, 2003 | 11.24 | 11.31 | 11.07 | 11.23 | 1,404,402 | -0.05(-0.44%) |
Mar 28, 2003 | 11.36 | 11.39 | 11.24 | 11.28 | 1,835,710 | -0.08(-0.68%) |
Mar 27, 2003 | 11.43 | 11.44 | 11.29 | 11.36 | 2,503,875 | -0.28(-2.43%) |
Mar 26, 2003 | 11.74 | 11.74 | 11.60 | 11.64 | 1,173,961 | -0.10(-0.84%) |
Mar 25, 2003 | 11.52 | 11.74 | 11.52 | 11.74 | 1,171,729 | +0.17(+1.49%) |
Mar 24, 2003 | 11.80 | 11.81 | 11.52 | 11.57 | 995,970 | -0.27(-2.30%) |
Mar 21, 2003 | 11.80 | 11.87 | 11.73 | 11.84 | 1,733,323 | +0.15(+1.24%) |
Mar 20, 2003 | 11.63 | 11.72 | 11.54 | 11.69 | 1,142,436 | +0.06(+0.55%) |
Mar 19, 2003 | 11.53 | 11.63 | 11.50 | 11.63 | 1,414,166 | +0.10(+0.87%) |
Mar 18, 2003 | 11.59 | 11.61 | 11.44 | 11.53 | 1,115,375 | -0.06(-0.49%) |
Mar 17, 2003 | 11.24 | 11.59 | 11.24 | 11.59 | 918,413 | +0.36(+3.24%) |
Mar 14, 2003 | 11.23 | 11.35 | 11.18 | 11.22 | 1,167,545 | +0.04(+0.37%) |
Mar 13, 2003 | 11.06 | 11.21 | 11.05 | 11.18 | 1,011,872 | +0.20(+1.78%) |
Mar 12, 2003 | 10.96 | 11.07 | 10.88 | 10.99 | 1,735,834 | -0.07(-0.63%) |
Mar 11, 2003 | 11.03 | 11.19 | 11.00 | 11.06 | 1,205,486 | +0.07(+0.60%) |
Mar 10, 2003 | 11.26 | 11.29 | 10.99 | 10.99 | 1,339,398 | -0.31(-2.77%) |
Mar 07, 2003 | 11.27 | 11.34 | 11.16 | 11.30 | 1,804,185 | -0.01(-0.06%) |
Mar 06, 2003 | 11.33 | 11.35 | 11.25 | 11.31 | 1,519,343 | -0.06(-0.54%) |
Mar 05, 2003 | 11.27 | 11.37 | 11.17 | 11.37 | 1,972,412 | +0.10(+0.87%) |
Mar 04, 2003 | 11.60 | 11.60 | 11.27 | 11.27 | 2,007,842 | -0.32(-2.78%) |
Mar 03, 2003 | 11.62 | 11.70 | 11.60 | 11.60 | 1,144,389 | +0.02(+0.14%) |
Feb 28, 2003 | 11.68 | 11.73 | 11.57 | 11.58 | 1,867,235 | -0.08(-0.68%) |
Feb 27, 2003 | 11.52 | 11.75 | 11.50 | 11.66 | 1,518,785 | +0.10(+0.88%) |
Feb 26, 2003 | 11.66 | 11.66 | 11.55 | 11.56 | 1,336,051 | -0.10(-0.88%) |
Feb 25, 2003 | 11.46 | 11.69 | 11.41 | 11.66 | 1,186,795 | +0.18(+1.55%) |
Feb 24, 2003 | 11.63 | 11.64 | 11.48 | 11.48 | 1,403,565 | -0.14(-1.23%) |
Feb 21, 2003 | 11.55 | 11.65 | 11.53 | 11.62 | 1,467,731 | +0.09(+0.79%) |
Feb 20, 2003 | 11.60 | 11.65 | 11.53 | 11.53 | 2,125,852 | -0.11(-0.97%) |
Feb 19, 2003 | 11.70 | 11.74 | 11.63 | 11.65 | 1,267,979 | -0.07(-0.57%) |
Feb 18, 2003 | 11.69 | 11.74 | 11.67 | 11.71 | 1,248,171 | +0.04(+0.38%) |
Feb 14, 2003 | 11.49 | 11.69 | 11.49 | 11.67 | 1,607,780 | +0.15(+1.29%) |
Feb 13, 2003 | 11.42 | 11.56 | 11.38 | 11.52 | 1,394,358 | +0.13(+1.18%) |
Feb 12, 2003 | 11.42 | 11.56 | 11.37 | 11.38 | 959,144 | -0.08(-0.66%) |
Feb 11, 2003 | 11.67 | 11.67 | 11.45 | 11.46 | 865,964 | -0.17(-1.48%) |
Feb 10, 2003 | 11.57 | 11.64 | 11.48 | 11.63 | 689,367 | +0.08(+0.68%) |
Feb 07, 2003 | 11.55 | 11.63 | 11.49 | 11.55 | 1,714,910 | +0.01(+0.09%) |
Feb 06, 2003 | 11.49 | 11.57 | 11.49 | 11.54 | 1,780,750 | +0.00(+0.03%) |
Feb 05, 2003 | 11.49 | 11.62 | 11.46 | 11.54 | 2,321,699 | +0.05(+0.45%) |
Feb 04, 2003 | 11.58 | 11.60 | 11.46 | 11.49 | 1,952,604 | -0.14(-1.19%) |
Feb 03, 2003 | 11.60 | 11.65 | 11.59 | 11.62 | 1,141,320 | +0.06(+0.56%) |
Jan 31, 2003 | 11.49 | 11.57 | 11.47 | 11.56 | 1,601,922 | +0.04(+0.34%) |
Jan 30, 2003 | 11.69 | 11.76 | 11.50 | 11.52 | 1,854,681 | -0.08(-0.65%) |
Jan 29, 2003 | 11.83 | 11.83 | 11.46 | 11.60 | 3,444,885 | -0.35(-2.93%) |
Jan 28, 2003 | 11.86 | 11.96 | 11.81 | 11.95 | 845,877 | +0.14(+1.20%) |
Jan 27, 2003 | 11.78 | 11.86 | 11.72 | 11.80 | 1,036,980 | -0.03(-0.24%) |
Jan 24, 2003 | 12.02 | 12.02 | 11.83 | 11.83 | 685,740 | -0.18(-1.54%) |
Jan 23, 2003 | 12.05 | 12.06 | 11.96 | 12.02 | 839,739 | -0.01(-0.10%) |
Jan 22, 2003 | 12.01 | 12.14 | 12.01 | 12.03 | 1,022,752 | +0.02(+0.18%) |
Jan 21, 2003 | 12.23 | 12.29 | 12.02 | 12.01 | 1,179,262 | -0.24(-1.95%) |
Jan 17, 2003 | 12.22 | 12.36 | 12.22 | 12.25 | 1,212,182 | +0.03(+0.22%) |
Jan 16, 2003 | 12.08 | 12.23 | 12.08 | 12.22 | 1,491,723 | +0.14(+1.16%) |
Jan 15, 2003 | 12.13 | 12.14 | 12.05 | 12.08 | 947,148 | -0.04(-0.30%) |
Jan 14, 2003 | 12.16 | 12.17 | 12.03 | 12.12 | 795,660 | -0.04(-0.30%) |
Jan 13, 2003 | 12.06 | 12.19 | 12.06 | 12.15 | 1,291,692 | +0.13(+1.04%) |
Jan 10, 2003 | 12.01 | 12.09 | 11.97 | 12.03 | 723,682 | -0.03(-0.21%) |
Jan 09, 2003 | 11.92 | 12.07 | 11.91 | 12.05 | 1,645,722 | +0.15(+1.22%) |
Jan 08, 2003 | 12.01 | 12.05 | 11.83 | 11.91 | 1,305,083 | -0.10(-0.85%) |
Jan 07, 2003 | 12.14 | 12.14 | 11.99 | 12.01 | 1,219,715 | -0.13(-1.09%) |
Jan 06, 2003 | 12.13 | 12.23 | 12.11 | 12.14 | 1,468,289 | +0.04(+0.36%) |
Jan 03, 2003 | 12.14 | 12.16 | 12.02 | 12.10 | 938,778 | -0.03(-0.22%) |
Jan 02, 2003 | 12.12 | 12.22 | 12.04 | 12.12 | 1,062,926 | +0.04(+0.31%) |
Dec 31, 2002 | 12.04 | 12.15 | 11.95 | 12.09 | 988,158 | +0.04(+0.36%) |
Dec 30, 2002 | 12.03 | 12.10 | 12.03 | 12.04 | 763,856 | +0.01(+0.07%) |
Dec 27, 2002 | 12.04 | 12.12 | 11.98 | 12.03 | 751,023 | +0.03(+0.22%) |
Dec 26, 2002 | 12.13 | 12.18 | 12.00 | 12.01 | 1,113,701 | -0.12(-1.00%) |
Dec 24, 2002 | 12.10 | 12.19 | 12.06 | 12.13 | 371,047 | +0.05(+0.39%) |
Dec 23, 2002 | 12.12 | 12.13 | 12.06 | 12.08 | 1,103,936 | -0.06(-0.50%) |
Dec 20, 2002 | 12.06 | 12.17 | 12.06 | 12.14 | 1,700,682 | +0.13(+1.12%) |
Dec 19, 2002 | 12.03 | 12.07 | 11.97 | 12.01 | 1,466,894 | -0.03(-0.21%) |
Dec 18, 2002 | 11.84 | 12.05 | 11.84 | 12.03 | 2,096,001 | +0.21(+1.80%) |
Dec 17, 2002 | 11.81 | 11.89 | 11.74 | 11.82 | 1,992,219 | +0.01(+0.11%) |
Dec 16, 2002 | 11.72 | 11.81 | 11.67 | 11.81 | 1,681,711 | +0.06(+0.52%) |
Dec 13, 2002 | 11.65 | 11.89 | 11.61 | 11.75 | 4,734,067 | -0.12(-1.04%) |
Dec 12, 2002 | 11.88 | 12.02 | 11.86 | 11.87 | 4,188,934 | +0.02(+0.14%) |
Dec 11, 2002 | 11.61 | 11.91 | 11.52 | 11.86 | 5,704,650 | +0.25(+2.13%) |
Dec 10, 2002 | 11.64 | 11.65 | 11.54 | 11.61 | 1,672,783 | +0.08(+0.73%) |
Dec 09, 2002 | 11.52 | 11.67 | 11.49 | 11.52 | 3,259,362 | +0.07(+0.63%) |
Dec 06, 2002 | 11.32 | 11.46 | 11.32 | 11.45 | 1,360,601 | +0.13(+1.16%) |
Dec 05, 2002 | 11.46 | 11.46 | 11.29 | 11.32 | 838,065 | -0.10(-0.91%) |
Dec 04, 2002 | 11.43 | 11.53 | 11.39 | 11.43 | 784,222 | +0.03(+0.28%) |
Dec 03, 2002 | 11.33 | 11.44 | 11.31 | 11.39 | 1,442,901 | +0.02(+0.19%) |