Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.34 | 21.49 | 21.34 | 21.41 | 848,483 | +0.12(+0.55%) |
Nov 26, 2003 | 21.52 | 21.52 | 21.09 | 21.29 | 2,539,505 | -0.23(-1.07%) |
Nov 25, 2003 | 21.17 | 21.56 | 20.99 | 21.52 | 3,268,867 | +0.32(+1.50%) |
Nov 24, 2003 | 20.56 | 21.21 | 20.56 | 21.20 | 3,039,770 | +0.80(+3.92%) |
Nov 21, 2003 | 20.33 | 20.40 | 20.14 | 20.40 | 2,028,952 | +0.17(+0.82%) |
Nov 20, 2003 | 20.19 | 20.41 | 20.10 | 20.24 | 1,961,046 | -0.01(-0.04%) |
Nov 19, 2003 | 20.25 | 20.48 | 20.08 | 20.25 | 2,423,127 | +0.12(+0.58%) |
Nov 18, 2003 | 20.12 | 20.50 | 20.07 | 20.13 | 3,046,172 | +0.05(+0.24%) |
Nov 17, 2003 | 19.91 | 20.10 | 19.77 | 20.08 | 2,031,924 | +0.00(+0.01%) |
Nov 14, 2003 | 20.34 | 20.44 | 20.08 | 20.08 | 2,132,069 | -0.28(-1.39%) |
Nov 13, 2003 | 20.14 | 20.41 | 20.01 | 20.36 | 2,327,327 | +0.20(+1.01%) |
Nov 12, 2003 | 19.73 | 20.17 | 19.73 | 20.16 | 2,152,418 | +0.49(+2.47%) |
Nov 11, 2003 | 19.43 | 19.89 | 19.38 | 19.67 | 2,320,697 | +0.26(+1.33%) |
Nov 10, 2003 | 19.97 | 19.97 | 19.38 | 19.41 | 3,933,524 | -0.48(-2.43%) |
Nov 07, 2003 | 20.77 | 20.37 | 19.71 | 19.90 | 6,908,818 | -0.87(-4.21%) |
Nov 06, 2003 | 20.63 | 20.85 | 20.43 | 20.77 | 3,253,548 | +0.01(+0.06%) |
Nov 05, 2003 | 20.26 | 20.79 | 19.74 | 20.76 | 4,184,571 | +0.68(+3.39%) |
Nov 04, 2003 | 20.26 | 20.33 | 20.07 | 20.08 | 2,793,028 | -0.20(-0.99%) |
Nov 03, 2003 | 20.09 | 20.32 | 20.09 | 20.28 | 2,804,595 | +0.19(+0.97%) |
Oct 31, 2003 | 20.03 | 20.19 | 20.02 | 20.09 | 2,218,037 | +0.09(+0.46%) |
Oct 30, 2003 | 20.28 | 20.28 | 19.99 | 19.99 | 4,479,745 | -0.30(-1.45%) |
Oct 29, 2003 | 19.40 | 20.31 | 19.25 | 20.29 | 7,254,750 | +0.89(+4.61%) |
Oct 28, 2003 | 19.08 | 19.40 | 18.99 | 19.40 | 2,186,485 | +0.32(+1.66%) |
Oct 27, 2003 | 18.86 | 19.33 | 18.82 | 19.08 | 3,046,629 | +0.37(+1.95%) |
Oct 24, 2003 | 18.95 | 18.95 | 18.54 | 18.71 | 2,713,272 | -0.25(-1.30%) |
Oct 23, 2003 | 18.49 | 19.16 | 18.41 | 18.96 | 4,677,519 | +0.37(+1.96%) |
Oct 22, 2003 | 18.66 | 18.75 | 18.33 | 18.59 | 2,807,014 | -0.09(-0.49%) |
Oct 21, 2003 | 18.48 | 18.67 | 18.10 | 18.69 | 3,142,658 | +0.30(+1.61%) |
Oct 20, 2003 | 18.23 | 18.52 | 18.23 | 18.39 | 2,046,557 | +0.16(+0.90%) |
Oct 17, 2003 | 18.54 | 18.54 | 18.20 | 18.23 | 2,412,839 | -0.19(-1.06%) |
Oct 16, 2003 | 18.29 | 18.61 | 18.27 | 18.42 | 3,406,508 | +0.13(+0.71%) |
Oct 15, 2003 | 19.10 | 19.10 | 18.23 | 18.29 | 5,351,093 | -0.80(-4.20%) |
Oct 14, 2003 | 18.69 | 19.13 | 18.86 | 19.10 | 2,473,657 | +0.02(+0.11%) |
Oct 13, 2003 | 18.63 | 19.08 | 18.63 | 19.07 | 3,195,474 | +0.54(+2.94%) |
Oct 10, 2003 | 18.68 | 18.73 | 18.40 | 18.53 | 2,163,850 | -0.15(-0.82%) |
Oct 09, 2003 | 18.45 | 18.71 | 18.45 | 18.68 | 3,346,147 | +0.23(+1.26%) |
Oct 08, 2003 | 18.37 | 18.58 | 18.25 | 18.45 | 3,280,070 | +0.11(+0.60%) |
Oct 07, 2003 | 18.30 | 18.34 | 18.08 | 18.34 | 3,005,702 | +0.04(+0.22%) |
Oct 06, 2003 | 17.96 | 18.35 | 17.94 | 18.30 | 3,076,124 | +0.34(+1.87%) |
Oct 03, 2003 | 18.21 | 18.21 | 17.67 | 17.96 | 4,108,205 | -0.13(-0.73%) |
Oct 02, 2003 | 18.00 | 18.12 | 17.71 | 18.10 | 7,941,585 | +0.13(+0.73%) |
Oct 01, 2003 | 17.01 | 18.01 | 16.93 | 17.96 | 7,519,973 | +0.95(+5.60%) |
Sep 30, 2003 | 16.81 | 17.25 | 16.72 | 17.01 | 4,524,330 | +0.21(+1.22%) |
Sep 29, 2003 | 16.57 | 16.87 | 16.59 | 16.81 | 2,889,553 | +0.24(+1.45%) |
Sep 26, 2003 | 16.82 | 16.95 | 16.47 | 16.57 | 2,807,243 | -0.01(-0.07%) |
Sep 25, 2003 | 16.62 | 17.01 | 16.49 | 16.58 | 3,434,174 | -0.04(-0.25%) |
Sep 24, 2003 | 16.73 | 16.88 | 16.49 | 16.62 | 7,230,057 | +0.41(+2.51%) |
Sep 23, 2003 | 16.07 | 16.25 | 16.10 | 16.21 | 2,247,075 | +0.14(+0.86%) |
Sep 22, 2003 | 16.40 | 16.40 | 16.03 | 16.07 | 3,435,774 | -0.33(-1.99%) |
Sep 19, 2003 | 16.45 | 16.49 | 16.29 | 16.40 | 3,024,222 | -0.09(-0.53%) |
Sep 18, 2003 | 16.30 | 16.52 | 16.13 | 16.49 | 2,747,110 | +0.19(+1.14%) |
Sep 17, 2003 | 15.97 | 16.45 | 15.90 | 16.30 | 5,609,685 | -0.02(-0.11%) |
Sep 16, 2003 | 15.80 | 16.35 | 15.69 | 16.32 | 4,137,014 | +0.52(+3.28%) |
Sep 15, 2003 | 15.50 | 15.90 | 15.50 | 15.80 | 3,781,478 | +0.30(+1.95%) |
Sep 12, 2003 | 15.22 | 15.55 | 15.05 | 15.50 | 2,512,297 | +0.28(+1.83%) |
Sep 11, 2003 | 14.93 | 15.26 | 14.90 | 15.22 | 3,526,316 | +0.35(+2.35%) |
Sep 10, 2003 | 15.41 | 15.43 | 14.84 | 14.87 | 3,446,063 | -0.73(-4.66%) |
Sep 09, 2003 | 15.61 | 15.61 | 15.37 | 15.60 | 2,093,428 | -0.06(-0.39%) |
Sep 08, 2003 | 15.64 | 15.70 | 15.39 | 15.66 | 2,163,164 | +0.22(+1.42%) |
Sep 05, 2003 | 15.66 | 15.72 | 15.23 | 15.44 | 2,576,774 | -0.22(-1.41%) |
Sep 04, 2003 | 15.10 | 15.67 | 15.06 | 15.66 | 5,049,974 | +0.44(+2.89%) |
Sep 03, 2003 | 14.66 | 15.22 | 14.48 | 15.22 | 3,794,968 | +0.61(+4.18%) |
Sep 02, 2003 | 14.71 | 14.71 | 14.40 | 14.61 | 2,994,042 | -0.10(-0.65%) |
Aug 29, 2003 | 14.94 | 14.94 | 14.70 | 14.71 | 2,120,637 | -0.24(-1.58%) |
Aug 28, 2003 | 14.73 | 14.97 | 14.61 | 14.94 | 1,268,723 | +0.23(+1.55%) |
Aug 27, 2003 | 14.70 | 14.84 | 14.65 | 14.72 | 1,393,332 | -0.19(-1.26%) |
Aug 26, 2003 | 14.94 | 14.98 | 14.53 | 14.90 | 2,322,297 | -0.01(-0.06%) |
Aug 25, 2003 | 14.95 | 15.04 | 14.79 | 14.91 | 2,082,225 | +0.04(+0.28%) |
Aug 22, 2003 | 15.18 | 15.18 | 14.84 | 14.87 | 1,404,764 | -0.25(-1.66%) |
Aug 21, 2003 | 14.93 | 15.13 | 14.89 | 15.12 | 1,911,202 | +0.24(+1.65%) |
Aug 20, 2003 | 14.98 | 14.98 | 14.62 | 14.88 | 1,987,111 | -0.10(-0.69%) |
Aug 19, 2003 | 14.62 | 14.99 | 14.58 | 14.98 | 3,128,482 | +0.51(+3.55%) |
Aug 18, 2003 | 14.43 | 14.52 | 14.28 | 14.47 | 2,122,466 | +0.04(+0.26%) |
Aug 15, 2003 | 14.21 | 14.46 | 14.18 | 14.43 | 860,372 | +0.17(+1.21%) |
Aug 14, 2003 | 14.21 | 14.28 | 14.01 | 14.26 | 2,427,014 | +0.04(+0.31%) |
Aug 13, 2003 | 14.75 | 14.75 | 14.20 | 14.21 | 2,979,866 | -0.54(-3.63%) |
Aug 12, 2003 | 14.60 | 14.75 | 14.31 | 14.75 | 2,844,740 | +0.10(+0.66%) |
Aug 11, 2003 | 14.78 | 14.89 | 14.41 | 14.65 | 2,434,559 | -0.12(-0.83%) |
Aug 08, 2003 | 14.71 | 14.89 | 14.66 | 14.77 | 2,609,469 | +0.23(+1.59%) |
Aug 07, 2003 | 14.48 | 14.54 | 14.17 | 14.54 | 2,893,897 | +0.07(+0.47%) |
Aug 06, 2003 | 13.84 | 14.47 | 13.83 | 14.47 | 4,004,402 | +0.72(+5.25%) |
Aug 05, 2003 | 14.16 | 14.27 | 13.74 | 13.75 | 2,545,678 | -0.31(-2.19%) |
Aug 04, 2003 | 13.76 | 14.06 | 13.67 | 14.06 | 2,807,243 | +0.24(+1.74%) |
Aug 01, 2003 | 14.25 | 14.32 | 13.62 | 13.82 | 5,101,646 | -0.44(-3.05%) |
Jul 31, 2003 | 14.75 | 14.75 | 14.16 | 14.26 | 3,771,418 | -0.49(-3.35%) |
Jul 30, 2003 | 14.65 | 14.75 | 14.42 | 14.75 | 2,627,074 | +0.15(+1.00%) |
Jul 29, 2003 | 14.56 | 14.86 | 14.44 | 14.60 | 3,148,831 | +0.04(+0.30%) |
Jul 28, 2003 | 14.88 | 14.90 | 14.46 | 14.56 | 3,169,866 | -0.27(-1.80%) |
Jul 25, 2003 | 14.93 | 15.03 | 14.51 | 14.83 | 3,113,163 | +0.01(+0.07%) |
Jul 24, 2003 | 14.99 | 15.15 | 14.68 | 14.82 | 3,251,490 | -0.07(-0.48%) |
Jul 23, 2003 | 15.08 | 15.31 | 14.73 | 14.89 | 2,693,609 | -0.09(-0.61%) |
Jul 22, 2003 | 14.54 | 14.99 | 14.35 | 14.98 | 5,860,960 | +0.45(+3.07%) |
Jul 21, 2003 | 14.95 | 15.13 | 14.47 | 14.53 | 3,449,950 | -0.41(-2.77%) |
Jul 18, 2003 | 15.14 | 15.23 | 14.71 | 14.95 | 4,885,581 | -0.19(-1.27%) |
Jul 17, 2003 | 15.58 | 15.76 | 15.04 | 15.14 | 4,419,384 | -0.56(-3.57%) |
Jul 16, 2003 | 15.55 | 15.85 | 15.38 | 15.70 | 6,551,910 | +0.15(+0.94%) |
Jul 15, 2003 | 16.40 | 16.46 | 15.38 | 15.55 | 7,510,827 | -0.75(-4.60%) |
Jul 14, 2003 | 16.14 | 16.34 | 16.02 | 16.30 | 1,941,611 | +0.38(+2.39%) |
Jul 11, 2003 | 16.07 | 16.11 | 15.83 | 15.92 | 1,877,821 | -0.07(-0.44%) |
Jul 10, 2003 | 16.27 | 16.37 | 15.90 | 15.99 | 2,952,201 | -0.44(-2.65%) |
Jul 09, 2003 | 16.73 | 16.73 | 16.36 | 16.43 | 3,207,134 | -0.30(-1.79%) |
Jul 08, 2003 | 16.38 | 16.75 | 16.32 | 16.73 | 3,444,463 | +0.30(+1.85%) |
Jul 07, 2003 | 16.12 | 16.43 | 15.94 | 16.42 | 2,584,547 | +0.31(+1.91%) |
Jul 03, 2003 | 16.06 | 16.17 | 15.90 | 16.11 | 1,481,587 | -0.08(-0.49%) |
Jul 02, 2003 | 15.95 | 16.19 | 15.77 | 16.19 | 3,505,738 | +0.25(+1.56%) |
Jul 01, 2003 | 15.62 | 15.95 | 15.25 | 15.94 | 4,633,620 | +0.31(+1.97%) |
Jun 30, 2003 | 16.19 | 16.29 | 15.64 | 15.64 | 3,657,098 | -0.50(-3.10%) |
Jun 27, 2003 | 16.37 | 16.50 | 16.04 | 16.14 | 2,441,190 | -0.23(-1.40%) |
Jun 26, 2003 | 16.00 | 16.39 | 15.79 | 16.37 | 3,583,247 | +0.42(+2.65%) |
Jun 25, 2003 | 16.37 | 16.51 | 15.94 | 15.94 | 3,662,585 | -0.45(-2.72%) |
Jun 24, 2003 | 16.18 | 16.57 | 15.96 | 16.39 | 3,664,872 | +0.10(+0.60%) |
Jun 23, 2003 | 16.11 | 16.39 | 15.92 | 16.29 | 5,378,529 | +0.19(+1.15%) |
Jun 20, 2003 | 16.63 | 16.89 | 15.98 | 16.11 | 4,647,338 | -0.52(-3.14%) |
Jun 19, 2003 | 16.63 | 16.92 | 16.38 | 16.63 | 3,681,105 | -0.06(-0.34%) |
Jun 18, 2003 | 16.96 | 16.96 | 16.51 | 16.69 | 4,238,987 | -0.27(-1.61%) |
Jun 17, 2003 | 17.82 | 17.85 | 16.71 | 16.96 | 4,493,006 | -0.05(-0.28%) |
Jun 16, 2003 | 16.60 | 17.02 | 16.46 | 17.01 | 4,575,545 | +0.54(+3.28%) |
Jun 13, 2003 | 16.45 | 16.60 | 16.27 | 16.47 | 4,049,444 | +0.02(+0.09%) |
Jun 12, 2003 | 16.36 | 16.62 | 16.07 | 16.45 | 7,231,429 | -0.05(-0.29%) |
Jun 11, 2003 | 15.59 | 16.55 | 15.59 | 16.50 | 10,721,163 | +1.25(+8.17%) |
Jun 10, 2003 | 14.85 | 15.39 | 14.80 | 15.25 | 5,316,568 | +0.54(+3.70%) |
Jun 09, 2003 | 15.09 | 15.13 | 14.69 | 14.71 | 3,959,360 | -0.42(-2.80%) |
Jun 06, 2003 | 15.79 | 15.79 | 15.13 | 15.13 | 3,738,494 | -0.42(-2.69%) |
Jun 05, 2003 | 15.14 | 15.60 | 14.54 | 15.55 | 3,892,597 | +0.41(+2.72%) |
Jun 04, 2003 | 14.71 | 15.21 | 14.71 | 15.14 | 3,615,485 | +0.49(+3.31%) |
Jun 03, 2003 | 14.65 | 14.67 | 14.39 | 14.65 | 4,352,850 | +0.08(+0.54%) |
Jun 02, 2003 | 14.72 | 14.86 | 14.57 | 14.58 | 3,664,186 | -0.09(-0.60%) |
May 30, 2003 | 14.26 | 14.66 | 14.18 | 14.66 | 5,604,654 | +0.40(+2.84%) |
May 29, 2003 | 14.39 | 14.91 | 14.21 | 14.26 | 7,662,873 | -0.13(-0.88%) |
May 28, 2003 | 13.83 | 14.47 | 13.83 | 14.39 | 5,503,367 | +0.55(+3.98%) |
May 27, 2003 | 13.80 | 14.03 | 13.69 | 13.83 | 3,424,571 | +0.01(+0.08%) |
May 23, 2003 | 13.63 | 14.08 | 13.59 | 13.82 | 4,487,290 | +0.19(+1.41%) |
May 22, 2003 | 13.01 | 13.68 | 13.01 | 13.63 | 5,659,528 | +0.62(+4.76%) |
May 21, 2003 | 12.92 | 13.08 | 12.81 | 13.01 | 2,071,250 | +0.09(+0.71%) |
May 20, 2003 | 12.88 | 13.10 | 12.80 | 12.92 | 2,704,812 | -0.01(-0.07%) |
May 19, 2003 | 13.05 | 13.09 | 12.92 | 12.93 | 2,375,113 | -0.19(-1.47%) |
May 16, 2003 | 13.34 | 13.34 | 13.10 | 13.12 | 3,243,717 | -0.22(-1.64%) |
May 15, 2003 | 13.11 | 13.34 | 13.11 | 13.34 | 3,260,865 | +0.23(+1.78%) |
May 14, 2003 | 13.08 | 13.18 | 12.93 | 13.11 | 2,907,387 | -0.01(-0.08%) |
May 13, 2003 | 13.10 | 13.20 | 12.98 | 13.12 | 2,908,073 | -0.04(-0.30%) |
May 12, 2003 | 12.74 | 13.20 | 12.67 | 13.16 | 5,223,054 | +0.41(+3.19%) |
May 09, 2003 | 12.43 | 12.75 | 12.35 | 12.75 | 4,507,868 | +0.41(+3.35%) |
May 08, 2003 | 12.20 | 12.55 | 12.14 | 12.34 | 6,102,404 | +0.13(+1.09%) |
May 07, 2003 | 11.70 | 12.24 | 11.68 | 12.20 | 5,194,246 | +0.47(+3.99%) |
May 06, 2003 | 11.89 | 11.94 | 11.69 | 11.73 | 2,935,967 | -0.14(-1.14%) |
May 05, 2003 | 11.79 | 11.91 | 11.70 | 11.87 | 2,605,354 | +0.11(+0.95%) |
May 02, 2003 | 11.59 | 11.84 | 11.52 | 11.76 | 2,244,559 | +0.17(+1.47%) |
May 01, 2003 | 11.83 | 11.83 | 11.49 | 11.59 | 2,260,336 | -0.27(-2.30%) |
Apr 30, 2003 | 11.71 | 11.90 | 11.62 | 11.86 | 2,513,440 | +0.15(+1.31%) |
Apr 29, 2003 | 11.79 | 11.88 | 11.61 | 11.71 | 2,404,379 | +0.01(+0.08%) |
Apr 28, 2003 | 11.56 | 11.76 | 11.55 | 11.70 | 2,334,186 | +0.09(+0.81%) |
Apr 25, 2003 | 11.80 | 11.80 | 11.55 | 11.61 | 2,408,723 | -0.19(-1.65%) |
Apr 24, 2003 | 11.95 | 11.95 | 11.77 | 11.80 | 2,746,196 | -0.18(-1.50%) |
Apr 23, 2003 | 12.01 | 12.02 | 11.72 | 11.98 | 4,067,964 | +0.05(+0.44%) |
Apr 22, 2003 | 11.78 | 12.03 | 11.37 | 11.93 | 4,232,814 | -0.80(-6.32%) |
Apr 21, 2003 | 12.75 | 12.83 | 12.69 | 12.73 | 1,875,077 | -0.07(-0.53%) |
Apr 17, 2003 | 12.76 | 12.84 | 12.67 | 12.80 | 2,320,925 | +0.04(+0.31%) |
Apr 16, 2003 | 12.75 | 12.84 | 12.71 | 12.76 | 1,962,875 | +0.01(+0.07%) |
Apr 15, 2003 | 12.61 | 12.79 | 12.59 | 12.75 | 2,294,860 | +0.15(+1.16%) |
Apr 14, 2003 | 12.40 | 12.61 | 12.33 | 12.61 | 1,573,501 | +0.21(+1.69%) |
Apr 11, 2003 | 12.48 | 12.51 | 12.36 | 12.39 | 1,333,200 | -0.08(-0.63%) |
Apr 10, 2003 | 12.34 | 12.49 | 12.27 | 12.47 | 1,366,581 | +0.13(+1.05%) |
Apr 09, 2003 | 12.25 | 12.40 | 12.22 | 12.34 | 2,153,561 | +0.09(+0.77%) |
Apr 08, 2003 | 12.29 | 12.36 | 12.03 | 12.25 | 4,693,524 | -0.06(-0.51%) |
Apr 07, 2003 | 12.32 | 12.57 | 12.31 | 12.31 | 2,524,415 | -0.01(-0.05%) |
Apr 04, 2003 | 12.52 | 12.53 | 12.24 | 12.32 | 3,885,967 | -0.19(-1.55%) |
Apr 03, 2003 | 12.49 | 12.53 | 12.32 | 12.52 | 2,874,234 | +0.12(+0.93%) |
Apr 02, 2003 | 12.14 | 12.55 | 12.14 | 12.40 | 6,519,215 | +0.42(+3.54%) |
Apr 01, 2003 | 11.71 | 12.00 | 11.55 | 11.98 | 2,869,661 | +0.26(+2.26%) |
Mar 31, 2003 | 11.66 | 11.84 | 11.53 | 11.71 | 1,738,122 | -0.08(-0.70%) |
Mar 28, 2003 | 11.74 | 11.88 | 11.67 | 11.79 | 1,200,360 | +0.00(+0.00%) |
Mar 27, 2003 | 11.72 | 11.91 | 11.56 | 11.79 | 2,726,076 | +0.04(+0.35%) |
Mar 26, 2003 | 11.97 | 11.97 | 11.68 | 11.75 | 3,236,629 | -0.21(-1.75%) |
Mar 25, 2003 | 11.77 | 12.07 | 11.69 | 11.96 | 4,438,133 | +0.04(+0.37%) |
Mar 24, 2003 | 12.03 | 12.07 | 11.89 | 11.92 | 2,979,866 | -0.31(-2.52%) |
Mar 21, 2003 | 11.96 | 12.34 | 11.94 | 12.23 | 4,395,377 | +0.36(+3.02%) |
Mar 20, 2003 | 11.71 | 11.90 | 11.49 | 11.87 | 2,243,874 | +0.16(+1.40%) |
Mar 19, 2003 | 11.48 | 11.80 | 11.46 | 11.70 | 3,991,598 | +0.32(+2.82%) |
Mar 18, 2003 | 11.33 | 11.43 | 11.24 | 11.38 | 2,941,226 | +0.00(+0.00%) |
Mar 17, 2003 | 11.10 | 11.43 | 11.02 | 11.38 | 2,671,888 | +0.24(+2.18%) |
Mar 14, 2003 | 11.32 | 11.42 | 11.11 | 11.14 | 2,796,268 | -0.12(-1.11%) |
Mar 13, 2003 | 11.10 | 11.29 | 10.84 | 11.26 | 4,030,925 | +0.49(+4.55%) |
Mar 12, 2003 | 10.66 | 10.80 | 10.61 | 10.77 | 2,262,393 | +0.11(+1.07%) |
Mar 11, 2003 | 10.73 | 10.86 | 10.63 | 10.66 | 1,728,747 | -0.01(-0.12%) |
Mar 10, 2003 | 10.93 | 10.93 | 10.62 | 10.67 | 2,002,887 | -0.25(-2.30%) |
Mar 07, 2003 | 10.61 | 11.06 | 10.54 | 10.93 | 2,984,667 | +0.24(+2.27%) |
Mar 06, 2003 | 10.81 | 10.89 | 10.61 | 10.68 | 4,056,304 | -0.12(-1.11%) |
Mar 05, 2003 | 11.04 | 11.15 | 10.68 | 10.80 | 7,077,783 | -0.25(-2.28%) |
Mar 04, 2003 | 11.31 | 11.47 | 11.00 | 11.05 | 14,610,331 | -0.85(-7.18%) |
Mar 03, 2003 | 11.84 | 12.05 | 11.84 | 11.91 | 1,898,398 | +0.10(+0.87%) |
Feb 28, 2003 | 11.83 | 11.84 | 11.61 | 11.81 | 1,559,554 | -0.02(-0.17%) |
Feb 27, 2003 | 11.89 | 11.92 | 11.59 | 11.83 | 3,202,333 | -0.01(-0.07%) |
Feb 26, 2003 | 11.96 | 12.03 | 11.81 | 11.84 | 2,231,984 | -0.13(-1.10%) |
Feb 25, 2003 | 11.60 | 11.97 | 11.55 | 11.97 | 2,810,215 | +0.31(+2.66%) |
Feb 24, 2003 | 11.84 | 11.84 | 11.61 | 11.66 | 1,573,729 | -0.23(-1.97%) |
Feb 21, 2003 | 11.68 | 11.89 | 11.61 | 11.89 | 1,974,078 | +0.21(+1.82%) |
Feb 20, 2003 | 11.74 | 11.74 | 11.57 | 11.68 | 1,936,124 | -0.02(-0.19%) |
Feb 19, 2003 | 11.80 | 11.89 | 11.68 | 11.70 | 2,246,389 | -0.10(-0.83%) |
Feb 18, 2003 | 11.42 | 11.95 | 11.41 | 11.80 | 3,548,494 | +0.44(+3.85%) |
Feb 14, 2003 | 11.20 | 11.42 | 11.20 | 11.36 | 2,570,600 | +0.22(+1.98%) |
Feb 13, 2003 | 11.51 | 11.52 | 11.10 | 11.14 | 4,457,338 | -0.35(-3.06%) |
Feb 12, 2003 | 11.63 | 11.70 | 11.46 | 11.49 | 2,638,735 | -0.21(-1.78%) |
Feb 11, 2003 | 11.58 | 11.79 | 11.58 | 11.70 | 2,562,598 | +0.13(+1.13%) |
Feb 10, 2003 | 11.57 | 11.63 | 11.37 | 11.57 | 3,178,326 | +0.11(+0.94%) |
Feb 07, 2003 | 11.63 | 11.75 | 11.39 | 11.46 | 2,442,790 | -0.12(-1.04%) |
Feb 06, 2003 | 11.81 | 11.99 | 11.54 | 11.58 | 3,408,795 | -0.35(-2.91%) |
Feb 05, 2003 | 11.85 | 12.11 | 11.80 | 11.93 | 2,827,134 | +0.19(+1.66%) |
Feb 04, 2003 | 11.75 | 11.78 | 11.66 | 11.73 | 1,117,592 | -0.09(-0.76%) |
Feb 03, 2003 | 11.70 | 11.99 | 11.70 | 11.82 | 1,803,513 | +0.05(+0.39%) |
Jan 31, 2003 | 11.70 | 12.25 | 11.45 | 11.78 | 3,703,512 | +0.07(+0.60%) |
Jan 30, 2003 | 12.01 | 12.01 | 11.71 | 11.71 | 1,458,266 | -0.33(-2.74%) |
Jan 29, 2003 | 11.91 | 12.09 | 11.74 | 12.04 | 1,568,013 | +0.08(+0.64%) |
Jan 28, 2003 | 11.93 | 12.00 | 11.79 | 11.96 | 1,848,326 | +0.07(+0.61%) |
Jan 27, 2003 | 12.12 | 12.12 | 11.82 | 11.89 | 2,673,260 | -0.27(-2.21%) |
Jan 24, 2003 | 12.32 | 12.32 | 12.12 | 12.16 | 2,251,647 | -0.19(-1.51%) |
Jan 23, 2003 | 12.22 | 12.34 | 12.01 | 12.34 | 1,983,224 | +0.22(+1.82%) |
Jan 22, 2003 | 12.30 | 12.38 | 12.12 | 12.12 | 2,908,759 | -0.17(-1.42%) |
Jan 21, 2003 | 12.54 | 12.58 | 12.30 | 12.30 | 2,569,686 | -0.17(-1.33%) |
Jan 17, 2003 | 12.45 | 12.53 | 12.36 | 12.46 | 2,061,419 | -0.01(-0.10%) |
Jan 16, 2003 | 12.20 | 12.52 | 12.17 | 12.48 | 4,343,018 | +0.33(+2.70%) |
Jan 15, 2003 | 12.01 | 12.18 | 11.93 | 12.15 | 2,586,376 | +0.15(+1.22%) |
Jan 14, 2003 | 12.18 | 12.19 | 11.97 | 12.00 | 4,987,326 | -0.18(-1.45%) |
Jan 13, 2003 | 12.42 | 12.51 | 12.18 | 12.18 | 2,753,741 | -0.21(-1.73%) |
Jan 10, 2003 | 12.33 | 12.45 | 12.18 | 12.39 | 3,232,742 | +0.07(+0.55%) |
Jan 09, 2003 | 12.29 | 12.37 | 12.19 | 12.33 | 3,551,238 | +0.19(+1.60%) |
Jan 08, 2003 | 12.13 | 12.40 | 12.07 | 12.13 | 4,739,023 | +0.11(+0.87%) |
Jan 07, 2003 | 11.79 | 12.12 | 11.79 | 12.03 | 2,928,193 | +0.24(+2.00%) |
Jan 06, 2003 | 11.64 | 11.84 | 11.57 | 11.79 | 4,196,460 | +0.15(+1.28%) |
Jan 03, 2003 | 11.78 | 11.78 | 11.61 | 11.64 | 1,518,170 | -0.14(-1.19%) |
Jan 02, 2003 | 11.22 | 11.84 | 11.15 | 11.78 | 3,624,402 | +0.50(+4.42%) |
Dec 31, 2002 | 11.34 | 11.35 | 11.10 | 11.28 | 1,480,444 | -12.14(-51.82%) |
Dec 26, 2002 | 23.46 | 23.66 | 23.36 | 23.42 | 518,555 | +0.07(+0.32%) |
Dec 24, 2002 | 23.53 | 23.53 | 23.32 | 23.35 | 443,790 | -0.07(-0.30%) |
Dec 23, 2002 | 23.70 | 23.70 | 23.32 | 23.42 | 1,048,772 | -0.14(-0.61%) |
Dec 20, 2002 | 23.16 | 23.60 | 23.16 | 23.56 | 2,100,973 | +0.52(+2.28%) |
Dec 19, 2002 | 23.01 | 23.31 | 23.01 | 23.04 | 2,007,460 | +0.07(+0.30%) |
Dec 18, 2002 | 23.31 | 23.31 | 22.89 | 22.97 | 2,848,855 | +0.07(+0.31%) |
Dec 17, 2002 | 23.13 | 23.42 | 22.77 | 22.90 | 2,813,416 | -0.24(-1.02%) |
Dec 16, 2002 | 22.24 | 23.16 | 22.18 | 23.13 | 5,141,201 | +1.19(+5.40%) |
Dec 13, 2002 | 22.49 | 22.49 | 21.92 | 21.95 | 3,153,861 | -0.54(-2.39%) |
Dec 12, 2002 | 21.83 | 22.61 | 21.72 | 22.49 | 2,944,198 | +0.66(+3.03%) |
Dec 11, 2002 | 21.45 | 21.96 | 21.12 | 21.82 | 4,174,739 | +0.33(+1.53%) |
Dec 10, 2002 | 21.92 | 21.93 | 21.12 | 21.50 | 4,353,079 | -0.42(-1.90%) |
Dec 09, 2002 | 21.63 | 21.95 | 21.37 | 21.91 | 3,452,922 | +0.28(+1.31%) |
Dec 06, 2002 | 21.45 | 22.02 | 21.33 | 21.63 | 3,288,530 | -0.17(-0.78%) |
Dec 05, 2002 | 22.20 | 22.20 | 21.47 | 21.80 | 3,257,892 | -0.18(-0.82%) |
Dec 04, 2002 | 22.04 | 22.25 | 21.70 | 21.98 | 6,555,111 | +0.04(+0.20%) |
Dec 03, 2002 | 23.22 | 23.22 | 21.87 | 21.93 | 5,678,734 | -1.28(-5.52%) |