Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.43 | 18.43 | 18.07 | 18.20 | 3,275,078 | -0.19(-1.05%) |
Oct 30, 2003 | 18.66 | 18.66 | 18.28 | 18.39 | 3,064,054 | +0.02(+0.08%) |
Oct 29, 2003 | 17.26 | 18.38 | 17.26 | 18.38 | 4,079,633 | +0.35(+1.93%) |
Oct 28, 2003 | 17.80 | 18.03 | 17.67 | 18.03 | 4,880,957 | +0.28(+1.57%) |
Oct 27, 2003 | 17.80 | 18.08 | 17.63 | 17.75 | 4,182,367 | -0.05(-0.26%) |
Oct 24, 2003 | 17.64 | 18.01 | 17.41 | 17.80 | 5,167,061 | -0.02(-0.09%) |
Oct 23, 2003 | 18.73 | 18.73 | 16.79 | 17.81 | 15,425,718 | -1.65(-8.47%) |
Oct 22, 2003 | 19.52 | 19.62 | 19.28 | 19.46 | 5,746,506 | -0.05(-0.28%) |
Oct 21, 2003 | 19.35 | 19.73 | 19.22 | 19.52 | 8,668,025 | +0.33(+1.69%) |
Oct 20, 2003 | 19.27 | 19.35 | 18.99 | 19.19 | 3,753,469 | -0.01(-0.04%) |
Oct 17, 2003 | 19.45 | 19.45 | 19.08 | 19.20 | 6,547,960 | -0.21(-1.08%) |
Oct 16, 2003 | 19.01 | 19.38 | 18.92 | 19.41 | 4,484,883 | +0.40(+2.12%) |
Oct 15, 2003 | 19.19 | 19.23 | 18.87 | 19.01 | 9,285,721 | +0.01(+0.04%) |
Oct 14, 2003 | 19.09 | 19.22 | 18.90 | 19.00 | 7,588,092 | -0.09(-0.49%) |
Oct 13, 2003 | 18.63 | 19.35 | 18.63 | 19.09 | 17,768,050 | +0.91(+4.98%) |
Oct 10, 2003 | 20.08 | 19.70 | 17.79 | 18.19 | 30,198,462 | -1.90(-9.44%) |
Oct 09, 2003 | 20.58 | 22.05 | 19.87 | 20.08 | 38,830,564 | -2.33(-10.39%) |
Oct 08, 2003 | 21.98 | 22.67 | 21.64 | 22.41 | 9,005,949 | +0.77(+3.54%) |
Oct 07, 2003 | 20.87 | 21.64 | 20.86 | 21.64 | 5,178,692 | +0.47(+2.23%) |
Oct 06, 2003 | 20.86 | 21.20 | 20.82 | 21.17 | 2,909,759 | +0.31(+1.48%) |
Oct 03, 2003 | 20.86 | 21.15 | 20.86 | 20.86 | 5,044,944 | +0.19(+0.94%) |
Oct 02, 2003 | 20.51 | 20.75 | 20.43 | 20.67 | 4,843,094 | +0.24(+1.17%) |
Oct 01, 2003 | 20.27 | 20.54 | 20.24 | 20.43 | 5,290,988 | +0.22(+1.11%) |
Sep 30, 2003 | 20.16 | 20.38 | 20.07 | 20.21 | 4,492,636 | -0.14(-0.68%) |
Sep 29, 2003 | 20.12 | 20.58 | 20.12 | 20.34 | 3,112,384 | +0.38(+1.90%) |
Sep 26, 2003 | 20.24 | 20.28 | 19.93 | 19.97 | 4,394,813 | -0.35(-1.71%) |
Sep 25, 2003 | 20.60 | 20.64 | 20.31 | 20.31 | 3,348,607 | -0.06(-0.30%) |
Sep 24, 2003 | 21.20 | 21.27 | 20.40 | 20.38 | 3,361,917 | -0.86(-4.05%) |
Sep 23, 2003 | 20.79 | 21.27 | 20.79 | 21.23 | 2,800,952 | +0.34(+1.63%) |
Sep 22, 2003 | 20.93 | 21.12 | 20.62 | 20.89 | 2,560,205 | -0.22(-1.06%) |
Sep 19, 2003 | 21.07 | 21.34 | 20.97 | 21.12 | 3,451,599 | +0.05(+0.22%) |
Sep 18, 2003 | 20.74 | 21.11 | 20.62 | 21.07 | 3,152,702 | +0.33(+1.60%) |
Sep 17, 2003 | 20.80 | 21.07 | 20.72 | 20.74 | 3,416,838 | -0.22(-1.03%) |
Sep 16, 2003 | 20.30 | 20.97 | 20.38 | 20.96 | 8,002,516 | +0.66(+3.24%) |
Sep 15, 2003 | 20.30 | 20.55 | 20.26 | 20.30 | 2,885,465 | +0.22(+1.08%) |
Sep 12, 2003 | 20.24 | 20.25 | 19.89 | 20.08 | 5,147,678 | -0.33(-1.63%) |
Sep 11, 2003 | 20.51 | 20.58 | 20.25 | 20.41 | 4,257,188 | -0.04(-0.19%) |
Sep 10, 2003 | 21.10 | 21.10 | 20.37 | 20.45 | 5,288,404 | -0.65(-3.08%) |
Sep 09, 2003 | 21.22 | 21.23 | 20.93 | 21.10 | 2,595,742 | -0.15(-0.73%) |
Sep 08, 2003 | 20.86 | 21.26 | 20.79 | 21.26 | 3,644,920 | +0.50(+2.39%) |
Sep 05, 2003 | 20.66 | 20.76 | 20.40 | 20.76 | 6,012,451 | -0.01(-0.04%) |
Sep 04, 2003 | 20.89 | 20.90 | 20.38 | 20.77 | 3,960,487 | -0.12(-0.59%) |
Sep 03, 2003 | 20.78 | 21.07 | 20.74 | 20.89 | 5,819,389 | +0.41(+2.00%) |
Sep 02, 2003 | 19.97 | 20.48 | 19.70 | 20.48 | 4,421,304 | +0.65(+3.28%) |
Aug 29, 2003 | 19.27 | 19.89 | 19.24 | 19.83 | 2,786,220 | +0.44(+2.27%) |
Aug 28, 2003 | 19.32 | 19.39 | 19.04 | 19.39 | 3,118,457 | +0.05(+0.28%) |
Aug 27, 2003 | 19.15 | 19.38 | 19.08 | 19.34 | 4,658,303 | +0.13(+0.69%) |
Aug 26, 2003 | 19.35 | 19.36 | 18.69 | 19.21 | 3,705,656 | +0.03(+0.16%) |
Aug 25, 2003 | 19.21 | 19.31 | 19.00 | 19.18 | 2,251,487 | -0.17(-0.88%) |
Aug 22, 2003 | 19.68 | 19.76 | 19.28 | 19.35 | 3,420,715 | -0.12(-0.60%) |
Aug 21, 2003 | 19.42 | 19.54 | 19.30 | 19.46 | 4,418,073 | +0.12(+0.60%) |
Aug 20, 2003 | 19.11 | 19.39 | 19.02 | 19.35 | 2,790,484 | +0.16(+0.85%) |
Aug 19, 2003 | 19.04 | 19.19 | 18.90 | 19.18 | 2,670,305 | +0.15(+0.77%) |
Aug 18, 2003 | 18.82 | 19.05 | 18.69 | 19.04 | 3,556,272 | +0.17(+0.90%) |
Aug 15, 2003 | 19.14 | 19.14 | 18.73 | 18.87 | 2,287,282 | -0.29(-1.49%) |
Aug 14, 2003 | 18.96 | 19.15 | 18.80 | 19.15 | 3,661,202 | +0.16(+0.86%) |
Aug 13, 2003 | 19.11 | 19.11 | 18.83 | 18.99 | 2,636,448 | -0.10(-0.53%) |
Aug 12, 2003 | 18.96 | 19.11 | 18.84 | 19.09 | 1,391,236 | +0.16(+0.86%) |
Aug 11, 2003 | 18.77 | 19.06 | 18.58 | 18.93 | 2,871,638 | +0.22(+1.20%) |
Aug 08, 2003 | 18.96 | 18.99 | 18.49 | 18.70 | 5,045,331 | +0.44(+2.42%) |
Aug 07, 2003 | 18.03 | 18.26 | 18.01 | 18.26 | 6,176,438 | -0.09(-0.46%) |
Aug 06, 2003 | 18.63 | 18.73 | 18.26 | 18.35 | 5,757,103 | -0.44(-2.35%) |
Aug 05, 2003 | 19.23 | 19.42 | 18.61 | 18.79 | 5,085,133 | -0.38(-1.98%) |
Aug 04, 2003 | 19.35 | 19.35 | 18.91 | 19.17 | 3,864,861 | -0.18(-0.92%) |
Aug 01, 2003 | 19.79 | 19.85 | 19.29 | 19.35 | 4,887,419 | -0.35(-1.77%) |
Jul 31, 2003 | 19.92 | 20.00 | 19.66 | 19.69 | 3,574,622 | -0.14(-0.70%) |
Jul 30, 2003 | 20.00 | 20.02 | 19.76 | 19.83 | 3,803,479 | -0.09(-0.47%) |
Jul 29, 2003 | 19.69 | 19.98 | 19.69 | 19.93 | 5,137,986 | +0.26(+1.34%) |
Jul 28, 2003 | 19.87 | 19.87 | 19.55 | 19.66 | 2,516,786 | -0.03(-0.16%) |
Jul 25, 2003 | 19.58 | 19.73 | 19.37 | 19.69 | 5,021,554 | +0.18(+0.91%) |
Jul 24, 2003 | 19.66 | 20.20 | 19.15 | 19.52 | 19,741,444 | +2.31(+13.40%) |
Jul 23, 2003 | 17.41 | 17.52 | 17.09 | 17.21 | 5,010,311 | -0.22(-1.24%) |
Jul 22, 2003 | 17.33 | 17.67 | 17.23 | 17.43 | 4,259,643 | +0.21(+1.21%) |
Jul 21, 2003 | 17.57 | 17.64 | 17.15 | 17.22 | 2,869,699 | -0.35(-1.98%) |
Jul 18, 2003 | 17.71 | 17.84 | 17.41 | 17.57 | 3,868,608 | +0.01(+0.04%) |
Jul 17, 2003 | 18.66 | 18.66 | 17.43 | 17.56 | 5,715,751 | -1.10(-5.89%) |
Jul 16, 2003 | 18.88 | 18.94 | 18.46 | 18.66 | 3,527,454 | -0.17(-0.90%) |
Jul 15, 2003 | 18.53 | 18.95 | 18.52 | 18.83 | 4,168,927 | +0.46(+2.48%) |
Jul 14, 2003 | 18.43 | 18.65 | 18.32 | 18.37 | 5,002,300 | +0.17(+0.94%) |
Jul 11, 2003 | 17.80 | 18.26 | 17.80 | 18.20 | 2,115,671 | +0.49(+2.75%) |
Jul 10, 2003 | 18.13 | 18.13 | 17.54 | 17.71 | 2,877,970 | -0.42(-2.30%) |
Jul 09, 2003 | 18.19 | 18.26 | 17.89 | 18.13 | 2,441,835 | -0.05(-0.30%) |
Jul 08, 2003 | 18.29 | 18.32 | 17.80 | 18.19 | 4,438,232 | -0.12(-0.63%) |
Jul 07, 2003 | 17.49 | 18.32 | 17.49 | 18.30 | 6,670,724 | +0.97(+5.58%) |
Jul 03, 2003 | 17.30 | 17.53 | 17.22 | 17.33 | 1,891,207 | -0.22(-1.28%) |
Jul 02, 2003 | 17.06 | 17.68 | 17.06 | 17.56 | 4,716,195 | +0.48(+2.81%) |
Jul 01, 2003 | 17.10 | 17.13 | 16.70 | 17.08 | 5,577,092 | -0.16(-0.94%) |
Jun 30, 2003 | 17.51 | 17.72 | 17.17 | 17.24 | 4,589,684 | -0.05(-0.27%) |
Jun 27, 2003 | 17.45 | 17.64 | 17.14 | 17.29 | 2,606,856 | -0.13(-0.75%) |
Jun 26, 2003 | 17.28 | 17.50 | 17.20 | 17.42 | 4,166,343 | +0.15(+0.90%) |
Jun 25, 2003 | 17.57 | 17.61 | 17.26 | 17.26 | 2,743,188 | -0.31(-1.76%) |
Jun 24, 2003 | 17.64 | 17.87 | 17.50 | 17.57 | 2,419,867 | -0.12(-0.66%) |
Jun 23, 2003 | 17.91 | 18.03 | 17.57 | 17.69 | 3,149,084 | -0.22(-1.21%) |
Jun 20, 2003 | 18.15 | 18.18 | 17.81 | 17.91 | 4,173,192 | -0.12(-0.69%) |
Jun 19, 2003 | 18.19 | 18.44 | 17.96 | 18.03 | 7,915,160 | -0.05(-0.30%) |
Jun 18, 2003 | 17.76 | 18.12 | 17.72 | 18.08 | 4,984,208 | +0.30(+1.70%) |
Jun 17, 2003 | 17.72 | 18.08 | 17.57 | 17.78 | 4,371,940 | -0.09(-0.48%) |
Jun 16, 2003 | 17.91 | 17.97 | 17.63 | 17.87 | 3,206,976 | -0.09(-0.47%) |
Jun 13, 2003 | 18.19 | 18.34 | 17.91 | 17.95 | 3,294,462 | -0.08(-0.43%) |
Jun 12, 2003 | 17.98 | 18.15 | 17.71 | 18.03 | 1,934,110 | +0.09(+0.47%) |
Jun 11, 2003 | 17.81 | 17.98 | 17.58 | 17.95 | 3,096,618 | +0.11(+0.61%) |
Jun 10, 2003 | 17.68 | 17.95 | 17.64 | 17.84 | 4,641,503 | +0.01(+0.04%) |
Jun 09, 2003 | 18.49 | 18.60 | 17.70 | 17.83 | 3,490,367 | -0.77(-4.16%) |
Jun 06, 2003 | 18.80 | 19.00 | 18.34 | 18.60 | 7,195,377 | +0.11(+0.59%) |
Jun 05, 2003 | 17.81 | 18.56 | 17.18 | 18.49 | 5,720,920 | +0.69(+3.87%) |
Jun 04, 2003 | 17.02 | 17.89 | 17.00 | 17.81 | 4,605,062 | +0.84(+4.97%) |
Jun 03, 2003 | 16.68 | 16.98 | 16.48 | 16.96 | 2,628,178 | +0.31(+1.86%) |
Jun 02, 2003 | 16.85 | 17.05 | 16.54 | 16.65 | 3,881,143 | -0.12(-0.69%) |
May 30, 2003 | 16.71 | 16.80 | 16.61 | 16.77 | 3,914,354 | +0.17(+1.03%) |
May 29, 2003 | 16.58 | 16.81 | 16.33 | 16.60 | 5,189,676 | +0.07(+0.42%) |
May 28, 2003 | 16.75 | 16.78 | 16.31 | 16.53 | 4,985,630 | -0.25(-1.48%) |
May 27, 2003 | 16.64 | 16.83 | 16.10 | 16.78 | 5,517,390 | +0.14(+0.84%) |
May 23, 2003 | 16.81 | 16.81 | 16.45 | 16.64 | 3,754,244 | -0.24(-1.42%) |
May 22, 2003 | 16.13 | 17.03 | 16.13 | 16.88 | 10,491,519 | +0.80(+5.01%) |
May 21, 2003 | 15.30 | 16.17 | 15.24 | 16.07 | 6,981,122 | +0.77(+5.06%) |
May 20, 2003 | 15.21 | 15.44 | 15.17 | 15.30 | 3,615,198 | +0.25(+1.65%) |
May 19, 2003 | 15.36 | 15.41 | 15.04 | 15.05 | 5,011,475 | -0.41(-2.65%) |
May 16, 2003 | 15.60 | 15.61 | 15.20 | 15.46 | 5,209,060 | -0.22(-1.38%) |
May 15, 2003 | 15.75 | 16.86 | 15.44 | 15.68 | 26,088,848 | +1.60(+11.38%) |
May 14, 2003 | 13.64 | 14.16 | 13.50 | 14.08 | 5,639,766 | +0.46(+3.41%) |
May 13, 2003 | 13.34 | 13.70 | 13.27 | 13.61 | 3,835,398 | +0.22(+1.68%) |
May 12, 2003 | 13.16 | 13.46 | 13.02 | 13.39 | 1,755,392 | +0.19(+1.47%) |
May 09, 2003 | 13.12 | 13.30 | 12.99 | 13.19 | 2,944,004 | +0.13(+1.01%) |
May 08, 2003 | 12.85 | 13.19 | 12.78 | 13.06 | 2,180,413 | -0.12(-0.88%) |
May 07, 2003 | 13.18 | 13.39 | 13.07 | 13.18 | 5,141,604 | +0.00(+0.00%) |
May 06, 2003 | 13.24 | 13.29 | 13.02 | 13.18 | 5,905,065 | -0.12(-0.87%) |
May 05, 2003 | 13.31 | 13.60 | 13.19 | 13.29 | 5,357,410 | -0.03(-0.23%) |
May 02, 2003 | 12.98 | 13.41 | 12.94 | 13.33 | 5,721,824 | +0.39(+2.99%) |
May 01, 2003 | 12.57 | 13.02 | 12.44 | 12.94 | 5,608,752 | +0.37(+2.96%) |
Apr 30, 2003 | 12.20 | 12.68 | 12.09 | 12.57 | 5,141,863 | +0.38(+3.11%) |
Apr 29, 2003 | 12.10 | 12.33 | 12.02 | 12.19 | 3,835,139 | +0.05(+0.38%) |
Apr 28, 2003 | 11.76 | 12.22 | 11.76 | 12.14 | 2,816,459 | +0.41(+3.50%) |
Apr 25, 2003 | 11.86 | 11.87 | 11.68 | 11.73 | 2,668,496 | -0.15(-1.30%) |
Apr 24, 2003 | 11.76 | 12.00 | 11.69 | 11.89 | 4,664,505 | -0.15(-1.29%) |
Apr 23, 2003 | 11.88 | 12.11 | 10.66 | 12.04 | 4,481,652 | +0.01(+0.06%) |
Apr 22, 2003 | 11.38 | 12.04 | 11.31 | 12.03 | 5,962,700 | +0.65(+5.71%) |
Apr 21, 2003 | 11.41 | 11.47 | 11.26 | 11.38 | 1,250,251 | -0.05(-0.47%) |
Apr 17, 2003 | 11.14 | 11.49 | 11.05 | 11.44 | 2,238,047 | +0.17(+1.51%) |
Apr 16, 2003 | 11.23 | 11.53 | 11.20 | 11.27 | 5,299,000 | +0.16(+1.46%) |
Apr 15, 2003 | 10.86 | 11.21 | 10.74 | 11.10 | 2,651,826 | +0.18(+1.63%) |
Apr 14, 2003 | 10.53 | 10.95 | 10.53 | 10.93 | 2,521,955 | +0.39(+3.67%) |
Apr 11, 2003 | 10.50 | 10.90 | 10.45 | 10.54 | 3,384,402 | +0.12(+1.11%) |
Apr 10, 2003 | 10.43 | 10.90 | 10.31 | 10.42 | 4,859,635 | -0.02(-0.22%) |
Apr 09, 2003 | 10.59 | 10.87 | 10.41 | 10.45 | 2,848,119 | +0.00(+0.00%) |
Apr 08, 2003 | 10.64 | 10.69 | 10.43 | 10.45 | 7,150,407 | -0.15(-1.46%) |
Apr 07, 2003 | 11.04 | 11.28 | 10.60 | 10.60 | 5,637,699 | -0.22(-2.07%) |
Apr 04, 2003 | 10.83 | 11.39 | 10.69 | 10.83 | 4,419,107 | -0.56(-4.96%) |
Apr 03, 2003 | 11.45 | 11.62 | 11.31 | 11.39 | 6,031,318 | +0.04(+0.34%) |
Apr 02, 2003 | 10.60 | 11.41 | 10.60 | 11.35 | 5,796,646 | +0.89(+8.51%) |
Apr 01, 2003 | 10.56 | 10.60 | 10.42 | 10.46 | 4,198,003 | -0.11(-1.02%) |
Mar 31, 2003 | 10.48 | 10.68 | 10.48 | 10.57 | 4,119,176 | -0.13(-1.23%) |
Mar 28, 2003 | 10.78 | 10.96 | 10.61 | 10.70 | 2,089,439 | -0.10(-0.93%) |
Mar 27, 2003 | 10.91 | 10.93 | 10.60 | 10.80 | 2,273,972 | -0.11(-0.99%) |
Mar 26, 2003 | 11.00 | 11.12 | 10.87 | 10.91 | 2,303,564 | -0.09(-0.84%) |
Mar 25, 2003 | 10.78 | 11.07 | 10.67 | 11.00 | 5,896,020 | +0.29(+2.67%) |
Mar 24, 2003 | 11.31 | 11.31 | 10.72 | 10.72 | 3,079,561 | -0.60(-5.27%) |
Mar 21, 2003 | 11.32 | 11.35 | 11.14 | 11.31 | 3,017,274 | +0.04(+0.34%) |
Mar 20, 2003 | 11.27 | 11.31 | 11.10 | 11.27 | 3,543,737 | +0.00(+0.00%) |
Mar 19, 2003 | 11.34 | 11.38 | 11.00 | 11.27 | 3,845,219 | -0.12(-1.02%) |
Mar 18, 2003 | 11.51 | 11.51 | 11.24 | 11.39 | 3,187,980 | -0.22(-1.87%) |
Mar 17, 2003 | 11.02 | 11.65 | 10.97 | 11.61 | 3,928,569 | +0.59(+5.34%) |
Mar 14, 2003 | 10.90 | 11.24 | 10.83 | 11.02 | 3,470,208 | +0.11(+0.99%) |
Mar 13, 2003 | 10.62 | 10.97 | 10.49 | 10.91 | 5,408,712 | +0.48(+4.60%) |
Mar 12, 2003 | 10.29 | 10.49 | 10.29 | 10.43 | 5,791,864 | +0.06(+0.60%) |
Mar 11, 2003 | 10.29 | 10.50 | 10.29 | 10.37 | 5,445,929 | +0.15(+1.44%) |
Mar 10, 2003 | 10.46 | 10.54 | 10.22 | 10.22 | 4,702,756 | -0.38(-3.58%) |
Mar 07, 2003 | 10.21 | 10.73 | 10.21 | 10.60 | 3,184,621 | +0.15(+1.48%) |
Mar 06, 2003 | 10.70 | 10.71 | 10.44 | 10.45 | 3,381,947 | -0.26(-2.39%) |
Mar 05, 2003 | 10.45 | 10.76 | 10.42 | 10.70 | 3,189,919 | +0.26(+2.44%) |
Mar 04, 2003 | 10.45 | 10.51 | 10.35 | 10.45 | 2,850,703 | -0.01(-0.07%) |
Mar 03, 2003 | 10.40 | 10.70 | 10.40 | 10.45 | 3,843,668 | +0.12(+1.20%) |
Feb 28, 2003 | 10.37 | 10.37 | 10.03 | 10.33 | 3,925,338 | +0.12(+1.21%) |
Feb 27, 2003 | 10.45 | 10.45 | 10.03 | 10.21 | 3,644,015 | -0.13(-1.27%) |
Feb 26, 2003 | 10.45 | 10.49 | 10.25 | 10.34 | 3,468,528 | -0.11(-1.04%) |
Feb 25, 2003 | 10.17 | 10.45 | 9.905 | 10.45 | 3,877,654 | +0.29(+2.82%) |
Feb 24, 2003 | 10.77 | 10.81 | 10.16 | 10.16 | 3,645,695 | -0.60(-5.54%) |
Feb 21, 2003 | 10.69 | 10.81 | 10.48 | 10.76 | 2,844,759 | +0.07(+0.65%) |
Feb 20, 2003 | 10.45 | 10.74 | 10.45 | 10.69 | 2,895,932 | +0.21(+1.99%) |
Feb 19, 2003 | 10.66 | 10.66 | 10.42 | 10.48 | 1,776,326 | -0.22(-2.10%) |
Feb 18, 2003 | 10.08 | 10.70 | 10.07 | 10.70 | 3,062,115 | +0.65(+6.47%) |
Feb 14, 2003 | 9.673 | 10.05 | 9.588 | 10.05 | 4,089,196 | +0.38(+3.92%) |
Feb 13, 2003 | 9.789 | 9.944 | 9.665 | 9.673 | 6,125,911 | -0.15(-1.57%) |
Feb 12, 2003 | 10.10 | 10.13 | 9.696 | 9.828 | 2,805,733 | -0.25(-2.46%) |
Feb 11, 2003 | 10.28 | 10.42 | 10.02 | 10.08 | 2,015,780 | -0.18(-1.74%) |
Feb 10, 2003 | 10.16 | 10.29 | 9.959 | 10.25 | 2,563,694 | +0.09(+0.91%) |
Feb 07, 2003 | 10.21 | 10.32 | 9.967 | 10.16 | 2,228,872 | +0.10(+1.00%) |
Feb 06, 2003 | 10.23 | 10.23 | 9.859 | 10.06 | 4,486,692 | -0.17(-1.66%) |
Feb 05, 2003 | 10.49 | 10.73 | 10.14 | 10.23 | 3,056,429 | -0.18(-1.71%) |
Feb 04, 2003 | 10.66 | 10.66 | 10.31 | 10.41 | 2,984,063 | -0.24(-2.25%) |
Feb 03, 2003 | 10.35 | 10.80 | 10.32 | 10.65 | 2,158,703 | +0.30(+2.92%) |
Jan 31, 2003 | 10.45 | 10.46 | 10.14 | 10.35 | 4,671,613 | -0.10(-0.96%) |
Jan 30, 2003 | 11.03 | 11.04 | 10.45 | 10.45 | 2,278,236 | -0.51(-4.66%) |
Jan 29, 2003 | 10.83 | 11.00 | 10.58 | 10.96 | 2,373,346 | +0.10(+0.93%) |
Jan 28, 2003 | 10.82 | 10.99 | 10.64 | 10.86 | 2,722,512 | +0.13(+1.23%) |
Jan 27, 2003 | 11.20 | 11.45 | 10.64 | 10.73 | 4,793,472 | -0.52(-4.61%) |
Jan 24, 2003 | 11.56 | 11.56 | 11.07 | 11.24 | 6,379,450 | -0.29(-2.48%) |
Jan 23, 2003 | 10.83 | 11.58 | 10.76 | 11.53 | 12,241,614 | +1.16(+11.19%) |
Jan 22, 2003 | 11.39 | 11.69 | 10.37 | 10.37 | 8,524,198 | -1.20(-10.37%) |
Jan 21, 2003 | 11.59 | 11.65 | 11.23 | 11.57 | 5,448,126 | -0.02(-0.20%) |
Jan 17, 2003 | 11.59 | 11.64 | 11.36 | 11.59 | 6,390,435 | -0.09(-0.79%) |
Jan 16, 2003 | 11.86 | 11.88 | 11.51 | 11.69 | 5,445,800 | -0.25(-2.08%) |
Jan 15, 2003 | 12.05 | 12.09 | 11.88 | 11.93 | 4,875,917 | -0.35(-2.84%) |
Jan 14, 2003 | 11.96 | 12.38 | 11.89 | 12.28 | 5,938,276 | +0.39(+3.32%) |
Jan 13, 2003 | 12.11 | 12.23 | 11.84 | 11.89 | 2,291,805 | -0.07(-0.58%) |
Jan 10, 2003 | 11.72 | 12.06 | 11.53 | 11.96 | 3,363,856 | +0.18(+1.51%) |
Jan 09, 2003 | 11.88 | 11.95 | 11.58 | 11.78 | 8,967,440 | +0.26(+2.28%) |
Jan 08, 2003 | 11.61 | 11.72 | 11.51 | 11.51 | 4,884,705 | -0.15(-1.26%) |
Jan 07, 2003 | 11.21 | 11.89 | 11.18 | 11.66 | 7,875,488 | +0.53(+4.73%) |
Jan 06, 2003 | 10.74 | 11.18 | 10.71 | 11.14 | 4,266,492 | +0.30(+2.79%) |
Jan 03, 2003 | 10.83 | 10.87 | 10.68 | 10.83 | 2,498,307 | +0.00(+0.00%) |
Jan 02, 2003 | 10.45 | 10.84 | 10.19 | 10.83 | 4,172,416 | +0.39(+3.70%) |
Dec 31, 2002 | 10.29 | 10.52 | 10.25 | 10.45 | 2,894,769 | +0.09(+0.82%) |
Dec 30, 2002 | 10.21 | 10.41 | 10.11 | 10.36 | 2,756,498 | +0.16(+1.59%) |
Dec 27, 2002 | 10.32 | 10.56 | 10.18 | 10.20 | 1,745,183 | -0.33(-3.16%) |
Dec 26, 2002 | 10.39 | 10.67 | 10.38 | 10.53 | 2,146,039 | +0.23(+2.25%) |
Dec 24, 2002 | 10.33 | 10.59 | 10.28 | 10.30 | 1,359,059 | -0.12(-1.19%) |
Dec 23, 2002 | 9.983 | 10.45 | 9.983 | 10.42 | 1,993,683 | +0.29(+2.82%) |
Dec 20, 2002 | 10.21 | 10.36 | 10.07 | 10.14 | 3,728,529 | -0.02(-0.15%) |
Dec 19, 2002 | 10.34 | 10.52 | 9.921 | 10.15 | 2,562,661 | -0.14(-1.35%) |
Dec 18, 2002 | 10.64 | 10.64 | 10.15 | 10.29 | 1,947,550 | -0.23(-2.21%) |
Dec 17, 2002 | 10.61 | 10.76 | 10.38 | 10.52 | 2,430,463 | -0.16(-1.52%) |
Dec 16, 2002 | 10.40 | 10.69 | 10.15 | 10.69 | 3,862,923 | +0.49(+4.78%) |
Dec 13, 2002 | 10.76 | 10.76 | 10.08 | 10.20 | 5,181,922 | -0.56(-5.25%) |
Dec 12, 2002 | 10.59 | 10.82 | 10.50 | 10.76 | 6,901,132 | +0.18(+1.68%) |
Dec 11, 2002 | 10.38 | 10.68 | 10.25 | 10.59 | 5,028,791 | +0.21(+2.01%) |
Dec 10, 2002 | 10.06 | 10.52 | 9.990 | 10.38 | 8,308,263 | +0.50(+5.09%) |
Dec 09, 2002 | 10.41 | 10.42 | 9.441 | 9.874 | 12,972,381 | -0.70(-6.59%) |
Dec 06, 2002 | 10.93 | 11.07 | 10.49 | 10.57 | 11,755,728 | -0.67(-5.92%) |
Dec 05, 2002 | 10.91 | 11.47 | 10.91 | 11.24 | 15,246,095 | -0.56(-4.79%) |
Dec 04, 2002 | 11.96 | 12.15 | 11.69 | 11.80 | 4,067,873 | -0.36(-2.93%) |
Dec 03, 2002 | 12.42 | 12.65 | 12.09 | 12.16 | 4,652,487 | -0.26(-2.12%) |
Dec 02, 2002 | 11.98 | 13.05 | 11.92 | 12.42 | 5,457,430 | +0.73(+6.22%) |
Nov 29, 2002 | 11.80 | 11.97 | 11.62 | 11.69 | 1,466,057 | -0.11(-0.92%) |
Nov 27, 2002 | 11.59 | 11.80 | 11.45 | 11.80 | 4,828,104 | +0.41(+3.60%) |
Nov 26, 2002 | 11.30 | 11.67 | 11.23 | 11.39 | 5,489,219 | -0.20(-1.74%) |
Nov 25, 2002 | 11.48 | 11.61 | 10.14 | 11.59 | 7,230,268 | +0.12(+1.08%) |
Nov 22, 2002 | 11.70 | 11.70 | 11.32 | 11.47 | 6,018,267 | -0.23(-1.98%) |
Nov 21, 2002 | 11.72 | 11.99 | 11.33 | 11.70 | 6,891,181 | -0.02(-0.20%) |
Nov 20, 2002 | 11.45 | 11.84 | 11.34 | 11.72 | 8,122,308 | +0.28(+2.43%) |
Nov 19, 2002 | 11.62 | 11.81 | 11.39 | 11.45 | 2,912,343 | -0.43(-3.65%) |
Nov 18, 2002 | 11.92 | 12.37 | 11.86 | 11.88 | 5,263,980 | +0.18(+1.52%) |
Nov 15, 2002 | 11.63 | 11.96 | 11.58 | 11.70 | 3,210,595 | -0.28(-2.33%) |
Nov 14, 2002 | 11.30 | 11.99 | 11.30 | 11.98 | 2,416,249 | +0.76(+6.76%) |
Nov 13, 2002 | 11.00 | 11.51 | 10.83 | 11.22 | 2,869,053 | +0.16(+1.47%) |
Nov 12, 2002 | 10.91 | 11.16 | 10.76 | 11.06 | 2,773,944 | +0.30(+2.81%) |
Nov 11, 2002 | 11.41 | 11.42 | 10.72 | 10.76 | 2,798,884 | -0.86(-7.40%) |
Nov 08, 2002 | 11.80 | 12.03 | 11.30 | 11.62 | 4,386,542 | -0.56(-4.58%) |
Nov 07, 2002 | 12.24 | 12.34 | 12.04 | 12.17 | 4,888,323 | -0.29(-2.30%) |
Nov 06, 2002 | 11.69 | 12.47 | 11.58 | 12.46 | 4,945,182 | +0.77(+6.62%) |
Nov 05, 2002 | 11.86 | 11.99 | 11.51 | 11.69 | 3,232,821 | -0.17(-1.44%) |
Nov 04, 2002 | 11.73 | 12.20 | 11.43 | 11.86 | 4,084,414 | +0.19(+1.59%) |