Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.39 | 16.53 | 16.36 | 16.41 | 1,078,410 | -0.04(-0.26%) |
Dec 30, 2003 | 16.47 | 16.47 | 16.35 | 16.45 | 1,542,150 | -0.02(-0.11%) |
Dec 29, 2003 | 16.55 | 16.61 | 16.35 | 16.47 | 1,751,233 | -0.08(-0.48%) |
Dec 26, 2003 | 16.58 | 16.65 | 16.54 | 16.55 | 340,903 | -0.03(-0.18%) |
Dec 24, 2003 | 16.61 | 16.68 | 16.54 | 16.58 | 318,688 | -0.03(-0.18%) |
Dec 23, 2003 | 16.60 | 16.73 | 16.54 | 16.61 | 1,303,828 | +0.04(+0.26%) |
Dec 22, 2003 | 16.22 | 16.57 | 16.22 | 16.57 | 1,402,162 | +0.38(+2.35%) |
Dec 19, 2003 | 16.24 | 16.39 | 16.11 | 16.19 | 1,628,233 | -0.12(-0.75%) |
Dec 18, 2003 | 16.38 | 16.39 | 16.22 | 16.31 | 1,120,717 | +0.06(+0.34%) |
Dec 17, 2003 | 16.47 | 16.53 | 15.95 | 16.25 | 2,695,046 | -0.28(-1.67%) |
Dec 16, 2003 | 16.32 | 16.53 | 16.22 | 16.53 | 2,619,744 | +0.45(+2.82%) |
Dec 15, 2003 | 15.69 | 16.29 | 15.84 | 16.08 | 1,602,914 | +0.39(+2.46%) |
Dec 12, 2003 | 15.71 | 15.82 | 15.67 | 15.69 | 1,050,151 | -0.08(-0.50%) |
Dec 11, 2003 | 15.68 | 15.79 | 15.63 | 15.77 | 923,721 | +0.09(+0.59%) |
Dec 10, 2003 | 15.91 | 15.91 | 15.62 | 15.68 | 1,318,856 | -0.19(-1.20%) |
Dec 09, 2003 | 16.13 | 16.13 | 15.83 | 15.87 | 1,822,778 | -0.26(-1.63%) |
Dec 08, 2003 | 15.81 | 16.19 | 15.81 | 16.13 | 1,620,392 | +0.32(+2.05%) |
Dec 05, 2003 | 15.81 | 15.93 | 15.81 | 15.81 | 736,037 | -0.02(-0.12%) |
Dec 04, 2003 | 15.84 | 15.86 | 15.81 | 15.83 | 1,870,149 | +0.06(+0.39%) |
Dec 03, 2003 | 15.71 | 15.79 | 15.70 | 15.76 | 1,693,408 | +0.01(+0.04%) |
Dec 02, 2003 | 15.84 | 15.84 | 15.71 | 15.76 | 1,008,825 | +0.09(+0.55%) |
Dec 01, 2003 | 15.73 | 15.73 | 15.64 | 15.67 | 1,912,292 | -0.01(-0.04%) |
Nov 28, 2003 | 15.70 | 15.72 | 15.60 | 15.68 | 621,205 | +0.04(+0.24%) |
Nov 26, 2003 | 15.61 | 15.62 | 15.57 | 15.64 | 915,881 | +0.02(+0.12%) |
Nov 25, 2003 | 15.65 | 15.73 | 15.65 | 15.62 | 1,491,022 | -0.03(-0.20%) |
Nov 24, 2003 | 15.43 | 15.98 | 15.26 | 15.65 | 2,192,757 | +0.23(+1.47%) |
Nov 21, 2003 | 15.52 | 15.55 | 15.37 | 15.43 | 1,057,175 | +0.00(+0.00%) |
Nov 20, 2003 | 15.59 | 15.63 | 15.37 | 15.43 | 1,399,222 | -0.16(-1.02%) |
Nov 19, 2003 | 15.67 | 15.72 | 15.57 | 15.59 | 1,291,087 | -0.03(-0.20%) |
Nov 18, 2003 | 15.95 | 15.95 | 15.62 | 15.62 | 1,662,862 | -0.35(-2.19%) |
Nov 17, 2003 | 15.82 | 15.98 | 15.58 | 15.97 | 2,453,131 | +0.05(+0.31%) |
Nov 14, 2003 | 16.24 | 16.30 | 15.92 | 15.92 | 2,772,472 | -0.32(-2.00%) |
Nov 13, 2003 | 16.36 | 16.36 | 16.18 | 16.24 | 1,131,824 | -0.12(-0.71%) |
Nov 12, 2003 | 16.20 | 16.39 | 16.20 | 16.36 | 1,269,198 | +0.16(+0.98%) |
Nov 11, 2003 | 16.25 | 16.25 | 16.16 | 16.20 | 1,320,326 | -0.05(-0.30%) |
Nov 10, 2003 | 16.16 | 16.32 | 16.16 | 16.25 | 1,891,547 | +0.16(+0.99%) |
Nov 07, 2003 | 15.97 | 16.13 | 15.97 | 16.09 | 1,164,330 | +0.12(+0.77%) |
Nov 06, 2003 | 15.78 | 15.99 | 15.78 | 15.97 | 1,064,362 | +0.09(+0.58%) |
Nov 05, 2003 | 15.99 | 15.99 | 15.70 | 15.87 | 1,125,454 | -0.12(-0.73%) |
Nov 04, 2003 | 16.05 | 16.09 | 15.90 | 15.99 | 866,387 | -0.13(-0.80%) |
Nov 03, 2003 | 15.95 | 16.13 | 15.93 | 16.12 | 850,977 | +0.25(+1.58%) |
Oct 31, 2003 | 15.82 | 15.94 | 15.81 | 15.87 | 912,451 | +0.07(+0.47%) |
Oct 30, 2003 | 16.00 | 16.02 | 15.72 | 15.79 | 1,033,327 | -0.22(-1.38%) |
Oct 29, 2003 | 15.90 | 16.02 | 15.81 | 16.02 | 839,762 | +0.01(+0.08%) |
Oct 28, 2003 | 15.94 | 16.06 | 15.89 | 16.00 | 1,393,015 | +0.07(+0.46%) |
Oct 27, 2003 | 16.00 | 16.07 | 15.87 | 15.93 | 705,491 | -0.07(-0.42%) |
Oct 24, 2003 | 15.95 | 16.00 | 15.76 | 16.00 | 1,194,549 | -0.06(-0.34%) |
Oct 23, 2003 | 15.99 | 16.05 | 15.81 | 16.05 | 1,136,725 | +0.04(+0.27%) |
Oct 22, 2003 | 16.28 | 16.28 | 15.74 | 16.01 | 2,294,195 | -0.34(-2.06%) |
Oct 21, 2003 | 16.25 | 16.50 | 16.25 | 16.35 | 957,861 | +0.03(+0.19%) |
Oct 20, 2003 | 16.25 | 16.32 | 16.17 | 16.32 | 927,478 | +0.03(+0.19%) |
Oct 17, 2003 | 16.41 | 16.43 | 16.20 | 16.28 | 2,011,606 | +0.02(+0.11%) |
Oct 16, 2003 | 16.27 | 16.30 | 16.15 | 16.27 | 1,256,457 | -0.08(-0.49%) |
Oct 15, 2003 | 16.42 | 16.47 | 16.24 | 16.35 | 841,068 | -0.10(-0.63%) |
Oct 14, 2003 | 16.43 | 16.43 | 16.27 | 16.45 | 967,335 | +0.09(+0.52%) |
Oct 13, 2003 | 16.22 | 16.44 | 16.26 | 16.36 | 732,607 | +0.15(+0.91%) |
Oct 10, 2003 | 16.22 | 16.30 | 16.06 | 16.22 | 796,312 | -0.01(-0.04%) |
Oct 09, 2003 | 16.32 | 16.38 | 16.05 | 16.22 | 1,642,771 | -0.09(-0.56%) |
Oct 08, 2003 | 16.47 | 16.47 | 16.24 | 16.32 | 1,500,006 | -0.17(-1.00%) |
Oct 07, 2003 | 16.41 | 16.49 | 16.41 | 16.48 | 1,065,669 | +0.01(+0.07%) |
Oct 06, 2003 | 16.43 | 16.47 | 16.34 | 16.47 | 951,654 | +0.04(+0.22%) |
Oct 03, 2003 | 16.46 | 16.56 | 16.39 | 16.43 | 1,428,951 | -0.01(-0.07%) |
Oct 02, 2003 | 16.39 | 16.44 | 16.32 | 16.44 | 1,124,147 | -0.05(-0.30%) |
Oct 01, 2003 | 16.18 | 16.50 | 16.17 | 16.49 | 1,089,028 | +0.27(+1.66%) |
Sep 30, 2003 | 16.27 | 16.50 | 16.14 | 16.22 | 2,495,764 | +0.00(+0.00%) |
Sep 29, 2003 | 16.25 | 16.36 | 16.17 | 16.22 | 1,616,472 | -0.01(-0.04%) |
Sep 26, 2003 | 16.28 | 16.33 | 16.19 | 16.23 | 1,560,934 | -0.15(-0.90%) |
Sep 25, 2003 | 16.42 | 16.51 | 16.42 | 16.38 | 1,246,330 | -0.03(-0.19%) |
Sep 24, 2003 | 16.61 | 16.61 | 16.29 | 16.41 | 2,128,725 | -0.17(-1.03%) |
Sep 23, 2003 | 16.65 | 16.80 | 16.36 | 16.58 | 2,952,316 | -0.32(-1.92%) |
Sep 22, 2003 | 17.04 | 17.04 | 16.90 | 16.90 | 2,996,093 | -0.14(-0.83%) |
Sep 19, 2003 | 17.08 | 17.08 | 17.02 | 17.04 | 2,107,327 | +0.09(+0.51%) |
Sep 18, 2003 | 16.64 | 16.95 | 16.64 | 16.96 | 2,214,645 | +0.35(+2.10%) |
Sep 17, 2003 | 16.59 | 16.71 | 16.55 | 16.61 | 2,087,562 | -0.01(-0.07%) |
Sep 16, 2003 | 16.56 | 16.63 | 16.43 | 16.62 | 3,545,426 | +0.06(+0.37%) |
Sep 15, 2003 | 16.57 | 16.65 | 16.46 | 16.56 | 4,225,762 | +0.10(+0.59%) |
Sep 12, 2003 | 16.17 | 16.64 | 15.95 | 16.46 | 2,815,432 | +0.20(+1.24%) |
Sep 11, 2003 | 15.79 | 16.38 | 15.51 | 16.26 | 6,105,222 | +0.18(+1.10%) |
Sep 10, 2003 | 16.01 | 16.17 | 15.92 | 16.08 | 2,566,983 | +0.09(+0.57%) |
Sep 09, 2003 | 16.17 | 16.19 | 15.88 | 15.99 | 2,856,105 | -0.30(-1.84%) |
Sep 08, 2003 | 15.83 | 16.46 | 15.78 | 16.29 | 4,380,614 | +0.46(+2.90%) |
Sep 05, 2003 | 15.38 | 15.86 | 15.36 | 15.83 | 2,855,942 | +0.37(+2.42%) |
Sep 04, 2003 | 15.02 | 15.76 | 15.02 | 15.46 | 2,317,063 | +0.39(+2.56%) |
Sep 03, 2003 | 15.18 | 15.30 | 15.00 | 15.07 | 1,243,390 | -0.13(-0.85%) |
Sep 02, 2003 | 14.88 | 15.26 | 14.86 | 15.20 | 1,431,564 | +0.39(+2.60%) |
Aug 29, 2003 | 14.54 | 14.83 | 14.54 | 14.82 | 962,434 | +0.19(+1.30%) |
Aug 28, 2003 | 14.62 | 14.65 | 14.47 | 14.63 | 1,167,434 | +0.03(+0.21%) |
Aug 27, 2003 | 14.61 | 14.69 | 14.57 | 14.59 | 825,387 | -0.07(-0.46%) |
Aug 26, 2003 | 14.78 | 14.82 | 14.58 | 14.66 | 1,531,369 | -0.18(-1.24%) |
Aug 25, 2003 | 14.80 | 14.96 | 14.75 | 14.85 | 905,263 | +0.01(+0.08%) |
Aug 22, 2003 | 15.06 | 15.14 | 14.82 | 14.83 | 875,371 | -0.19(-1.26%) |
Aug 21, 2003 | 15.08 | 15.21 | 14.94 | 15.02 | 951,000 | -0.07(-0.45%) |
Aug 20, 2003 | 15.05 | 15.18 | 15.05 | 15.09 | 604,707 | +0.04(+0.29%) |
Aug 19, 2003 | 15.01 | 15.09 | 14.91 | 15.05 | 798,598 | +0.02(+0.12%) |
Aug 18, 2003 | 15.06 | 15.18 | 15.00 | 15.03 | 946,263 | +0.02(+0.12%) |
Aug 15, 2003 | 15.03 | 15.03 | 14.85 | 15.01 | 439,074 | +0.00(+0.00%) |
Aug 14, 2003 | 15.04 | 15.04 | 14.89 | 15.01 | 1,021,729 | +0.10(+0.70%) |
Aug 13, 2003 | 14.88 | 15.02 | 14.83 | 14.91 | 1,252,864 | +0.02(+0.16%) |
Aug 12, 2003 | 14.61 | 14.89 | 14.61 | 14.88 | 1,546,560 | +0.28(+1.89%) |
Aug 11, 2003 | 14.52 | 14.63 | 14.48 | 14.61 | 712,515 | +0.09(+0.63%) |
Aug 08, 2003 | 14.63 | 14.68 | 14.47 | 14.52 | 942,833 | +0.07(+0.51%) |
Aug 07, 2003 | 14.38 | 14.48 | 14.30 | 14.44 | 715,129 | +0.02(+0.13%) |
Aug 06, 2003 | 14.45 | 14.48 | 14.24 | 14.42 | 1,151,753 | -0.02(-0.17%) |
Aug 05, 2003 | 14.66 | 14.69 | 14.40 | 14.45 | 951,164 | -0.21(-1.46%) |
Aug 04, 2003 | 14.56 | 14.78 | 14.39 | 14.66 | 1,429,768 | +0.05(+0.34%) |
Aug 01, 2003 | 14.74 | 14.80 | 14.54 | 14.61 | 827,347 | -0.17(-1.16%) |
Jul 31, 2003 | 14.74 | 14.94 | 14.67 | 14.78 | 1,521,078 | +0.08(+0.54%) |
Jul 30, 2003 | 14.59 | 14.74 | 14.57 | 14.71 | 1,096,868 | +0.12(+0.84%) |
Jul 29, 2003 | 14.76 | 14.76 | 14.52 | 14.58 | 1,372,760 | -0.12(-0.83%) |
Jul 28, 2003 | 14.99 | 15.00 | 14.67 | 14.71 | 1,575,472 | -0.30(-2.00%) |
Jul 25, 2003 | 14.83 | 15.02 | 14.78 | 15.01 | 891,052 | +0.24(+1.62%) |
Jul 24, 2003 | 14.93 | 15.04 | 14.71 | 14.77 | 1,293,047 | -0.13(-0.90%) |
Jul 23, 2003 | 15.02 | 15.02 | 14.79 | 14.90 | 940,219 | -0.01(-0.08%) |
Jul 22, 2003 | 14.97 | 15.05 | 14.75 | 14.91 | 1,525,325 | +0.09(+0.58%) |
Jul 21, 2003 | 15.27 | 15.27 | 14.67 | 14.83 | 2,044,112 | -0.51(-3.31%) |
Jul 18, 2003 | 15.40 | 15.46 | 15.22 | 15.34 | 1,814,938 | -0.06(-0.40%) |
Jul 17, 2003 | 15.29 | 15.40 | 15.17 | 15.40 | 2,669,564 | +0.09(+0.60%) |
Jul 16, 2003 | 15.21 | 15.30 | 15.07 | 15.30 | 1,709,906 | +0.19(+1.26%) |
Jul 15, 2003 | 15.03 | 15.15 | 14.93 | 15.12 | 1,162,370 | +0.09(+0.57%) |
Jul 14, 2003 | 15.23 | 15.23 | 14.96 | 15.03 | 1,050,478 | -0.08(-0.53%) |
Jul 11, 2003 | 15.07 | 15.19 | 15.00 | 15.11 | 890,072 | +0.07(+0.45%) |
Jul 10, 2003 | 15.15 | 15.15 | 14.89 | 15.04 | 1,347,114 | -0.10(-0.69%) |
Jul 09, 2003 | 15.31 | 15.33 | 15.04 | 15.15 | 1,369,330 | -0.19(-1.24%) |
Jul 08, 2003 | 15.13 | 15.34 | 15.03 | 15.34 | 1,532,349 | +0.20(+1.29%) |
Jul 07, 2003 | 14.89 | 15.18 | 14.86 | 15.14 | 1,678,544 | +0.25(+1.69%) |
Jul 03, 2003 | 15.15 | 15.18 | 14.86 | 14.89 | 1,110,426 | -0.26(-1.70%) |
Jul 02, 2003 | 14.96 | 15.18 | 14.91 | 15.15 | 1,230,975 | +0.10(+0.65%) |
Jul 01, 2003 | 14.85 | 15.08 | 14.66 | 15.05 | 1,819,348 | +0.05(+0.33%) |
Jun 30, 2003 | 14.92 | 15.01 | 14.79 | 15.00 | 1,358,875 | +0.11(+0.74%) |
Jun 27, 2003 | 14.98 | 15.04 | 14.83 | 14.89 | 1,817,388 | -0.13(-0.86%) |
Jun 26, 2003 | 15.12 | 15.12 | 14.97 | 15.02 | 1,249,597 | -0.07(-0.45%) |
Jun 25, 2003 | 15.27 | 15.40 | 15.06 | 15.08 | 1,351,198 | -0.23(-1.52%) |
Jun 24, 2003 | 15.24 | 15.35 | 15.12 | 15.32 | 1,230,322 | +0.12(+0.81%) |
Jun 23, 2003 | 15.61 | 15.64 | 15.13 | 15.19 | 1,904,288 | -0.48(-3.05%) |
Jun 20, 2003 | 15.56 | 15.72 | 15.47 | 15.67 | 2,453,784 | +0.11(+0.71%) |
Jun 19, 2003 | 15.74 | 15.74 | 15.48 | 15.56 | 1,826,862 | -0.18(-1.13%) |
Jun 18, 2003 | 15.92 | 16.02 | 15.50 | 15.74 | 4,068,296 | -0.24(-1.49%) |
Jun 17, 2003 | 16.15 | 16.18 | 15.92 | 15.98 | 1,344,174 | -0.18(-1.10%) |
Jun 16, 2003 | 15.84 | 16.16 | 15.83 | 16.16 | 1,648,488 | +0.36(+2.29%) |
Jun 13, 2003 | 15.86 | 15.87 | 15.68 | 15.79 | 1,390,238 | -0.11(-0.69%) |
Jun 12, 2003 | 15.73 | 15.92 | 15.62 | 15.90 | 1,589,357 | +0.21(+1.33%) |
Jun 11, 2003 | 15.49 | 15.71 | 15.44 | 15.70 | 957,534 | +0.24(+1.58%) |
Jun 10, 2003 | 15.64 | 15.67 | 15.32 | 15.45 | 1,624,803 | -0.13(-0.82%) |
Jun 09, 2003 | 15.61 | 15.73 | 15.53 | 15.58 | 1,069,426 | +0.00(+0.00%) |
Jun 06, 2003 | 15.89 | 15.89 | 15.53 | 15.58 | 1,441,365 | -0.09(-0.59%) |
Jun 05, 2003 | 15.65 | 15.72 | 15.53 | 15.67 | 1,522,385 | -0.03(-0.20%) |
Jun 04, 2003 | 15.37 | 15.73 | 15.29 | 15.70 | 2,125,622 | +0.29(+1.91%) |
Jun 03, 2003 | 15.15 | 15.41 | 15.09 | 15.41 | 1,930,587 | +0.29(+1.90%) |
Jun 02, 2003 | 15.27 | 15.27 | 15.05 | 15.12 | 2,025,981 | -0.15(-1.00%) |
May 30, 2003 | 15.05 | 15.31 | 14.99 | 15.27 | 3,158,132 | +0.31(+2.09%) |
May 29, 2003 | 15.01 | 15.06 | 14.85 | 14.96 | 2,984,985 | -0.04(-0.29%) |
May 28, 2003 | 15.08 | 15.18 | 14.91 | 15.01 | 3,048,690 | -0.07(-0.49%) |
May 27, 2003 | 15.13 | 15.24 | 14.99 | 15.08 | 3,372,769 | -0.05(-0.32%) |
May 23, 2003 | 15.03 | 15.18 | 14.97 | 15.13 | 2,832,584 | +0.12(+0.82%) |
May 22, 2003 | 14.70 | 15.02 | 14.67 | 15.01 | 3,381,753 | +0.31(+2.13%) |
May 21, 2003 | 14.20 | 14.71 | 14.04 | 14.69 | 4,954,612 | +0.49(+3.45%) |
May 20, 2003 | 14.07 | 14.31 | 13.93 | 14.20 | 6,188,528 | +0.15(+1.09%) |
May 19, 2003 | 13.71 | 14.10 | 13.65 | 14.05 | 10,933,241 | +0.92(+6.99%) |
May 16, 2003 | 13.36 | 13.38 | 13.13 | 13.13 | 2,228,857 | -0.26(-1.97%) |
May 15, 2003 | 13.41 | 13.46 | 13.33 | 13.39 | 1,265,605 | -0.01(-0.09%) |
May 14, 2003 | 13.46 | 13.48 | 13.27 | 13.41 | 1,666,293 | -0.02(-0.14%) |
May 13, 2003 | 13.47 | 13.48 | 13.36 | 13.43 | 2,174,952 | -0.05(-0.36%) |
May 12, 2003 | 13.22 | 13.47 | 13.22 | 13.47 | 1,744,535 | +0.23(+1.71%) |
May 09, 2003 | 13.19 | 13.32 | 13.13 | 13.25 | 2,987,436 | +0.06(+0.46%) |
May 08, 2003 | 13.24 | 13.28 | 13.10 | 13.19 | 1,344,338 | -0.21(-1.55%) |
May 07, 2003 | 13.44 | 13.46 | 13.32 | 13.39 | 1,426,991 | -0.07(-0.54%) |
May 06, 2003 | 13.40 | 13.49 | 13.28 | 13.47 | 2,045,746 | +0.09(+0.64%) |
May 05, 2003 | 13.48 | 13.51 | 13.28 | 13.38 | 1,093,438 | -0.09(-0.68%) |
May 02, 2003 | 13.44 | 13.59 | 13.38 | 13.47 | 2,057,996 | +0.04(+0.32%) |
May 01, 2003 | 13.38 | 13.47 | 13.07 | 13.43 | 2,061,917 | -0.06(-0.41%) |
Apr 30, 2003 | 13.61 | 13.62 | 13.38 | 13.49 | 1,461,783 | -0.12(-0.85%) |
Apr 29, 2003 | 13.66 | 13.72 | 13.43 | 13.60 | 1,094,418 | -0.01(-0.09%) |
Apr 28, 2003 | 13.37 | 13.69 | 13.37 | 13.62 | 1,086,578 | +0.23(+1.74%) |
Apr 25, 2003 | 13.45 | 13.53 | 13.30 | 13.38 | 985,630 | -0.01(-0.09%) |
Apr 24, 2003 | 13.38 | 13.53 | 13.35 | 13.39 | 805,132 | -0.17(-1.22%) |
Apr 23, 2003 | 13.58 | 13.58 | 13.37 | 13.56 | 950,347 | -0.02(-0.18%) |
Apr 22, 2003 | 13.24 | 13.58 | 13.14 | 13.58 | 884,682 | +0.31(+2.31%) |
Apr 21, 2003 | 13.47 | 13.53 | 13.24 | 13.28 | 930,255 | -0.18(-1.32%) |
Apr 17, 2003 | 13.21 | 13.47 | 13.21 | 13.46 | 1,005,721 | +0.21(+1.62%) |
Apr 16, 2003 | 13.50 | 13.51 | 13.13 | 13.24 | 1,227,055 | -0.24(-1.77%) |
Apr 15, 2003 | 13.30 | 13.48 | 13.28 | 13.48 | 2,025,164 | +0.18(+1.34%) |
Apr 14, 2003 | 13.02 | 13.31 | 13.02 | 13.30 | 1,012,418 | +0.29(+2.21%) |
Apr 11, 2003 | 13.21 | 13.30 | 12.98 | 13.02 | 923,885 | -0.05(-0.38%) |
Apr 10, 2003 | 13.08 | 13.10 | 12.96 | 13.06 | 1,482,365 | +0.05(+0.38%) |
Apr 09, 2003 | 13.16 | 13.38 | 12.99 | 13.02 | 1,219,705 | -0.28(-2.12%) |
Apr 08, 2003 | 13.22 | 13.38 | 13.17 | 13.30 | 1,277,202 | +0.11(+0.84%) |
Apr 07, 2003 | 13.39 | 13.47 | 13.17 | 13.19 | 1,197,980 | -0.12(-0.87%) |
Apr 04, 2003 | 13.20 | 13.35 | 13.11 | 13.30 | 1,641,137 | +0.10(+0.79%) |
Apr 03, 2003 | 13.50 | 13.52 | 13.16 | 13.20 | 1,709,906 | -0.29(-2.18%) |
Apr 02, 2003 | 13.27 | 13.56 | 13.22 | 13.49 | 1,357,895 | +0.34(+2.61%) |
Apr 01, 2003 | 12.92 | 13.15 | 12.83 | 13.15 | 1,725,914 | +0.29(+2.29%) |
Mar 31, 2003 | 12.89 | 13.05 | 12.68 | 12.86 | 1,537,576 | -0.18(-1.36%) |
Mar 28, 2003 | 13.25 | 13.30 | 12.98 | 13.03 | 1,696,512 | -0.34(-2.52%) |
Mar 27, 2003 | 13.22 | 13.54 | 13.02 | 13.37 | 1,524,345 | +0.09(+0.65%) |
Mar 26, 2003 | 13.38 | 13.38 | 13.16 | 13.28 | 1,185,892 | +0.04(+0.28%) |
Mar 25, 2003 | 13.06 | 13.42 | 13.02 | 13.25 | 1,618,759 | +0.21(+1.64%) |
Mar 24, 2003 | 13.65 | 13.66 | 13.02 | 13.03 | 1,577,432 | -0.65(-4.74%) |
Mar 21, 2003 | 13.53 | 13.68 | 13.35 | 13.68 | 1,656,655 | +0.35(+2.62%) |
Mar 20, 2003 | 13.40 | 13.47 | 13.05 | 13.33 | 1,829,312 | -0.06(-0.46%) |
Mar 19, 2003 | 13.32 | 13.47 | 13.29 | 13.39 | 1,364,756 | +0.12(+0.92%) |
Mar 18, 2003 | 13.27 | 13.32 | 13.01 | 13.27 | 1,679,687 | +0.00(+0.00%) |
Mar 17, 2003 | 12.67 | 13.27 | 12.60 | 13.27 | 2,205,988 | +0.63(+4.99%) |
Mar 14, 2003 | 12.69 | 12.83 | 12.54 | 12.64 | 1,324,083 | -0.01(-0.05%) |
Mar 13, 2003 | 12.57 | 12.68 | 12.45 | 12.65 | 1,249,270 | +0.14(+1.13%) |
Mar 12, 2003 | 12.41 | 12.55 | 12.36 | 12.51 | 1,256,947 | +0.10(+0.79%) |
Mar 11, 2003 | 12.35 | 12.52 | 12.29 | 12.41 | 1,698,635 | +0.17(+1.40%) |
Mar 10, 2003 | 12.40 | 12.49 | 12.21 | 12.24 | 1,049,171 | -0.25(-2.01%) |
Mar 07, 2003 | 12.37 | 12.51 | 12.26 | 12.49 | 1,154,856 | +0.06(+0.44%) |
Mar 06, 2003 | 12.42 | 12.48 | 12.32 | 12.43 | 1,636,564 | -0.04(-0.30%) |
Mar 05, 2003 | 12.49 | 12.50 | 12.26 | 12.47 | 1,233,099 | +0.00(+0.00%) |
Mar 04, 2003 | 12.67 | 12.70 | 12.46 | 12.47 | 1,130,354 | -0.20(-1.55%) |
Mar 03, 2003 | 12.82 | 12.91 | 12.64 | 12.67 | 1,188,015 | -0.03(-0.24%) |
Feb 28, 2003 | 12.73 | 12.89 | 12.63 | 12.70 | 1,597,524 | -0.04(-0.29%) |
Feb 27, 2003 | 12.55 | 12.75 | 12.52 | 12.73 | 1,808,240 | +0.19(+1.51%) |
Feb 26, 2003 | 12.73 | 12.75 | 12.51 | 12.54 | 921,598 | -0.18(-1.40%) |
Feb 25, 2003 | 12.55 | 12.75 | 12.46 | 12.72 | 1,463,090 | +0.07(+0.53%) |
Feb 24, 2003 | 12.90 | 12.90 | 12.65 | 12.65 | 1,416,047 | -0.24(-1.85%) |
Feb 21, 2003 | 12.97 | 12.97 | 12.73 | 12.89 | 2,602,592 | +0.05(+0.38%) |
Feb 20, 2003 | 13.06 | 13.06 | 12.76 | 12.84 | 2,325,231 | -0.21(-1.64%) |
Feb 19, 2003 | 13.24 | 13.27 | 12.97 | 13.06 | 2,516,999 | -0.17(-1.30%) |
Feb 18, 2003 | 13.38 | 13.46 | 13.19 | 13.23 | 2,055,546 | -0.15(-1.14%) |
Feb 14, 2003 | 13.28 | 13.39 | 13.22 | 13.38 | 2,656,333 | +0.13(+0.97%) |
Feb 13, 2003 | 13.39 | 13.46 | 13.10 | 13.25 | 2,814,615 | -0.13(-1.01%) |
Feb 12, 2003 | 13.79 | 13.80 | 13.32 | 13.39 | 5,975,198 | -0.40(-2.93%) |
Feb 11, 2003 | 14.26 | 14.26 | 13.69 | 13.79 | 2,661,560 | -0.47(-3.30%) |
Feb 10, 2003 | 14.24 | 14.33 | 14.08 | 14.26 | 1,166,617 | +0.02(+0.17%) |
Feb 07, 2003 | 14.36 | 14.39 | 14.16 | 14.24 | 1,323,756 | -0.11(-0.77%) |
Feb 06, 2003 | 14.44 | 14.48 | 14.26 | 14.35 | 1,206,310 | -0.15(-1.01%) |
Feb 05, 2003 | 14.55 | 14.64 | 14.36 | 14.50 | 1,521,895 | -0.06(-0.38%) |
Feb 04, 2003 | 14.78 | 14.79 | 14.36 | 14.55 | 2,897,922 | -0.06(-0.42%) |
Feb 03, 2003 | 14.83 | 14.88 | 14.53 | 14.61 | 1,227,382 | -0.06(-0.42%) |
Jan 31, 2003 | 14.17 | 14.83 | 14.17 | 14.67 | 2,230,163 | +0.35(+2.44%) |
Jan 30, 2003 | 14.56 | 14.63 | 14.23 | 14.33 | 1,904,778 | -0.24(-1.68%) |
Jan 29, 2003 | 14.63 | 14.63 | 14.28 | 14.57 | 2,189,163 | -0.05(-0.34%) |
Jan 28, 2003 | 14.63 | 14.69 | 14.37 | 14.62 | 1,331,597 | -0.01(-0.04%) |
Jan 27, 2003 | 14.56 | 14.69 | 14.44 | 14.63 | 1,582,169 | +0.07(+0.46%) |
Jan 24, 2003 | 14.98 | 15.05 | 14.39 | 14.56 | 2,216,442 | -0.39(-2.62%) |
Jan 23, 2003 | 15.06 | 15.28 | 14.90 | 14.95 | 1,418,823 | -0.13(-0.89%) |
Jan 22, 2003 | 14.82 | 15.16 | 14.81 | 15.08 | 1,386,808 | +0.18(+1.23%) |
Jan 21, 2003 | 15.05 | 15.09 | 14.85 | 14.90 | 1,155,020 | +0.01(+0.04%) |
Jan 17, 2003 | 15.27 | 15.28 | 14.85 | 14.89 | 2,938,758 | -0.32(-2.09%) |
Jan 16, 2003 | 15.16 | 15.30 | 15.12 | 15.21 | 896,933 | +0.21(+1.39%) |
Jan 15, 2003 | 15.27 | 15.27 | 14.94 | 15.01 | 1,551,787 | -0.12(-0.77%) |
Jan 14, 2003 | 14.97 | 15.12 | 14.97 | 15.12 | 950,347 | +0.10(+0.65%) |
Jan 13, 2003 | 14.82 | 15.13 | 14.79 | 15.02 | 1,281,286 | +0.23(+1.57%) |
Jan 10, 2003 | 14.69 | 14.82 | 14.63 | 14.79 | 916,534 | -0.07(-0.49%) |
Jan 09, 2003 | 14.69 | 14.86 | 14.60 | 14.86 | 1,204,513 | +0.24(+1.63%) |
Jan 08, 2003 | 14.66 | 14.75 | 14.54 | 14.63 | 783,571 | -0.01(-0.04%) |
Jan 07, 2003 | 14.74 | 14.82 | 14.53 | 14.63 | 1,021,076 | -0.19(-1.28%) |
Jan 06, 2003 | 14.82 | 14.99 | 14.76 | 14.82 | 1,349,075 | +0.06(+0.37%) |
Jan 03, 2003 | 14.73 | 14.82 | 14.66 | 14.77 | 1,364,756 | -0.04(-0.25%) |