Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.83 | 13.84 | 13.73 | 13.80 | 619,685 | -0.02(-0.12%) |
Dec 30, 2003 | 13.80 | 13.83 | 13.76 | 13.81 | 458,137 | -0.01(-0.09%) |
Dec 29, 2003 | 13.76 | 13.83 | 13.74 | 13.83 | 657,352 | +0.08(+0.57%) |
Dec 26, 2003 | 13.75 | 13.78 | 13.73 | 13.75 | 150,666 | +0.01(+0.08%) |
Dec 24, 2003 | 13.80 | 13.81 | 13.72 | 13.74 | 348,765 | -0.08(-0.56%) |
Dec 23, 2003 | 13.72 | 13.82 | 13.71 | 13.81 | 780,396 | +0.12(+0.86%) |
Dec 22, 2003 | 13.63 | 13.72 | 13.60 | 13.69 | 837,036 | +0.07(+0.49%) |
Dec 19, 2003 | 13.78 | 13.78 | 13.60 | 13.63 | 1,404,546 | -0.13(-0.98%) |
Dec 18, 2003 | 13.84 | 13.84 | 13.74 | 13.76 | 915,996 | -0.03(-0.23%) |
Dec 17, 2003 | 13.79 | 13.81 | 13.76 | 13.80 | 685,253 | -0.04(-0.28%) |
Dec 16, 2003 | 13.88 | 13.88 | 13.77 | 13.83 | 982,401 | -0.04(-0.28%) |
Dec 15, 2003 | 13.80 | 13.93 | 13.76 | 13.87 | 968,450 | +0.11(+0.78%) |
Dec 12, 2003 | 13.82 | 13.82 | 13.76 | 13.77 | 591,784 | -0.01(-0.08%) |
Dec 11, 2003 | 13.67 | 13.83 | 13.67 | 13.78 | 749,705 | +0.11(+0.81%) |
Dec 10, 2003 | 13.80 | 13.83 | 13.64 | 13.67 | 982,122 | -0.15(-1.05%) |
Dec 09, 2003 | 13.91 | 13.91 | 13.79 | 13.81 | 1,133,625 | -0.14(-0.98%) |
Dec 08, 2003 | 13.91 | 13.95 | 13.91 | 13.95 | 609,362 | +0.02(+0.14%) |
Dec 05, 2003 | 13.95 | 13.98 | 13.88 | 13.93 | 559,140 | -0.02(-0.17%) |
Dec 04, 2003 | 14.08 | 14.08 | 13.92 | 13.95 | 823,922 | -0.12(-0.84%) |
Dec 03, 2003 | 13.97 | 14.09 | 13.96 | 14.07 | 1,054,944 | +0.07(+0.49%) |
Dec 02, 2003 | 13.89 | 14.01 | 13.86 | 14.00 | 902,882 | +0.11(+0.81%) |
Dec 01, 2003 | 13.88 | 13.89 | 13.83 | 13.89 | 787,650 | -0.04(-0.26%) |
Nov 28, 2003 | 13.95 | 13.96 | 13.91 | 13.92 | 347,648 | +0.01(+0.06%) |
Nov 26, 2003 | 13.97 | 13.97 | 13.88 | 13.92 | 734,638 | -0.05(-0.36%) |
Nov 25, 2003 | 13.98 | 14.00 | 13.92 | 13.97 | 674,093 | -0.02(-0.17%) |
Nov 24, 2003 | 13.85 | 14.01 | 13.83 | 13.99 | 656,794 | +0.16(+1.15%) |
Nov 21, 2003 | 13.77 | 13.86 | 13.73 | 13.83 | 763,934 | +0.03(+0.22%) |
Nov 20, 2003 | 13.81 | 13.86 | 13.77 | 13.80 | 928,831 | -0.07(-0.50%) |
Nov 19, 2003 | 13.86 | 13.93 | 13.84 | 13.87 | 1,111,583 | +0.03(+0.18%) |
Nov 18, 2003 | 13.85 | 13.88 | 13.80 | 13.84 | 774,816 | -0.03(-0.19%) |
Nov 17, 2003 | 13.75 | 13.88 | 13.74 | 13.87 | 691,670 | +0.04(+0.27%) |
Nov 14, 2003 | 13.94 | 13.99 | 13.82 | 13.83 | 912,927 | -0.15(-1.04%) |
Nov 13, 2003 | 13.93 | 14.00 | 13.88 | 13.98 | 600,154 | +0.02(+0.13%) |
Nov 12, 2003 | 13.84 | 13.97 | 13.80 | 13.96 | 707,295 | +0.13(+0.91%) |
Nov 11, 2003 | 13.75 | 13.84 | 13.71 | 13.83 | 583,693 | +0.07(+0.51%) |
Nov 10, 2003 | 13.80 | 13.83 | 13.74 | 13.76 | 657,910 | -0.02(-0.17%) |
Nov 07, 2003 | 13.86 | 13.86 | 13.76 | 13.79 | 965,381 | -0.06(-0.44%) |
Nov 06, 2003 | 13.85 | 13.86 | 13.82 | 13.85 | 631,125 | +0.01(+0.07%) |
Nov 05, 2003 | 13.82 | 13.85 | 13.79 | 13.84 | 720,967 | -0.07(-0.49%) |
Nov 04, 2003 | 13.82 | 13.91 | 13.82 | 13.91 | 729,175 | -0.01(-0.05%) |
Nov 03, 2003 | 13.82 | 13.93 | 13.80 | 13.92 | 749,805 | +0.10(+0.71%) |
Oct 31, 2003 | 13.58 | 13.85 | 13.58 | 13.82 | 1,582,277 | +0.31(+2.27%) |
Oct 30, 2003 | 13.58 | 13.60 | 13.48 | 13.51 | 1,128,045 | -0.13(-0.92%) |
Oct 29, 2003 | 13.72 | 13.72 | 13.63 | 13.64 | 1,765,867 | -0.08(-0.60%) |
Oct 28, 2003 | 13.70 | 13.72 | 13.69 | 13.72 | 1,259,181 | +0.03(+0.22%) |
Oct 27, 2003 | 13.69 | 13.75 | 13.62 | 13.69 | 1,007,791 | +0.00(+0.00%) |
Oct 24, 2003 | 13.56 | 13.69 | 13.47 | 13.69 | 1,197,798 | +0.13(+0.93%) |
Oct 23, 2003 | 13.45 | 13.59 | 13.45 | 13.56 | 969,008 | +0.06(+0.48%) |
Oct 22, 2003 | 13.55 | 13.57 | 13.42 | 13.50 | 817,226 | -0.05(-0.37%) |
Oct 21, 2003 | 13.54 | 13.57 | 13.46 | 13.55 | 1,111,862 | -0.04(-0.32%) |
Oct 20, 2003 | 13.47 | 13.59 | 13.44 | 13.59 | 852,102 | +0.12(+0.90%) |
Oct 17, 2003 | 13.64 | 13.64 | 13.42 | 13.47 | 977,937 | -0.07(-0.53%) |
Oct 16, 2003 | 13.49 | 13.53 | 13.46 | 13.54 | 691,391 | +0.05(+0.38%) |
Oct 15, 2003 | 13.53 | 13.56 | 13.47 | 13.49 | 663,211 | -0.05(-0.40%) |
Oct 14, 2003 | 13.46 | 13.56 | 13.46 | 13.54 | 718,734 | +0.05(+0.40%) |
Oct 13, 2003 | 13.29 | 13.49 | 13.29 | 13.49 | 881,957 | +0.22(+1.63%) |
Oct 10, 2003 | 13.30 | 13.31 | 13.22 | 13.27 | 762,539 | -0.03(-0.19%) |
Oct 09, 2003 | 13.42 | 13.44 | 13.28 | 13.30 | 1,149,808 | -0.07(-0.51%) |
Oct 08, 2003 | 13.46 | 13.46 | 13.32 | 13.37 | 666,838 | -0.10(-0.75%) |
Oct 07, 2003 | 13.43 | 13.47 | 13.36 | 13.47 | 911,253 | +0.04(+0.29%) |
Oct 06, 2003 | 13.33 | 13.43 | 13.33 | 13.43 | 542,678 | +0.10(+0.77%) |
Oct 03, 2003 | 13.33 | 13.47 | 13.31 | 13.32 | 1,266,993 | +0.06(+0.49%) |
Oct 02, 2003 | 13.23 | 13.31 | 13.23 | 13.26 | 724,315 | +0.00(+0.03%) |
Oct 01, 2003 | 13.02 | 13.26 | 13.02 | 13.26 | 872,470 | +0.23(+1.78%) |
Sep 30, 2003 | 13.05 | 13.10 | 12.96 | 13.02 | 1,175,198 | -0.04(-0.30%) |
Sep 29, 2003 | 13.18 | 13.18 | 13.01 | 13.06 | 860,752 | -0.09(-0.71%) |
Sep 26, 2003 | 13.21 | 13.21 | 13.07 | 13.16 | 797,695 | -0.07(-0.56%) |
Sep 25, 2003 | 13.19 | 13.25 | 13.16 | 13.23 | 1,641,427 | +0.05(+0.37%) |
Sep 24, 2003 | 13.14 | 13.23 | 13.11 | 13.18 | 1,760,007 | +0.01(+0.11%) |
Sep 23, 2003 | 13.12 | 13.16 | 13.07 | 13.17 | 794,068 | +0.05(+0.40%) |
Sep 22, 2003 | 13.05 | 13.15 | 12.99 | 13.12 | 1,026,764 | +0.03(+0.19%) |
Sep 19, 2003 | 13.09 | 13.11 | 13.03 | 13.09 | 1,068,058 | -0.01(-0.04%) |
Sep 18, 2003 | 13.03 | 13.13 | 13.03 | 13.10 | 1,062,477 | +0.09(+0.66%) |
Sep 17, 2003 | 12.99 | 13.01 | 12.97 | 13.01 | 1,698,625 | +0.01(+0.07%) |
Sep 16, 2003 | 12.98 | 13.02 | 12.90 | 13.00 | 2,820,532 | -0.00(-0.03%) |
Sep 15, 2003 | 12.99 | 13.02 | 12.91 | 13.00 | 796,858 | +0.02(+0.15%) |
Sep 12, 2003 | 12.95 | 13.02 | 12.89 | 12.99 | 774,816 | +0.06(+0.43%) |
Sep 11, 2003 | 12.96 | 12.99 | 12.89 | 12.93 | 809,413 | +0.02(+0.13%) |
Sep 10, 2003 | 12.74 | 12.97 | 12.74 | 12.91 | 1,360,741 | +0.19(+1.46%) |
Sep 09, 2003 | 12.67 | 12.75 | 12.62 | 12.73 | 1,008,349 | +0.04(+0.32%) |
Sep 08, 2003 | 12.69 | 12.71 | 12.64 | 12.69 | 1,030,391 | -0.03(-0.20%) |
Sep 05, 2003 | 12.77 | 12.78 | 12.70 | 12.71 | 849,591 | -0.08(-0.60%) |
Sep 04, 2003 | 12.73 | 12.83 | 12.71 | 12.79 | 936,922 | +0.05(+0.37%) |
Sep 03, 2003 | 12.72 | 12.76 | 12.66 | 12.74 | 1,356,556 | +0.06(+0.48%) |
Sep 02, 2003 | 12.53 | 12.70 | 12.52 | 12.68 | 1,318,052 | +0.15(+1.23%) |
Aug 29, 2003 | 12.58 | 12.58 | 12.49 | 12.53 | 759,191 | -0.07(-0.53%) |
Aug 28, 2003 | 12.58 | 12.62 | 12.47 | 12.59 | 811,366 | +0.01(+0.10%) |
Aug 27, 2003 | 12.67 | 12.69 | 12.57 | 12.58 | 893,117 | -0.11(-0.88%) |
Aug 26, 2003 | 12.69 | 12.70 | 12.51 | 12.69 | 1,112,700 | +0.00(+0.01%) |
Aug 25, 2003 | 12.51 | 12.69 | 12.50 | 12.69 | 1,074,475 | +0.21(+1.68%) |
Aug 22, 2003 | 12.71 | 12.71 | 12.47 | 12.48 | 1,605,156 | -0.22(-1.71%) |
Aug 21, 2003 | 12.80 | 12.81 | 12.68 | 12.70 | 1,349,581 | -0.17(-1.35%) |
Aug 20, 2003 | 12.97 | 12.99 | 12.87 | 12.87 | 623,870 | -0.10(-0.80%) |
Aug 19, 2003 | 13.05 | 13.08 | 12.92 | 12.97 | 681,068 | -0.07(-0.51%) |
Aug 18, 2003 | 13.07 | 13.09 | 13.01 | 13.04 | 675,488 | -0.03(-0.26%) |
Aug 15, 2003 | 13.03 | 13.08 | 12.98 | 13.07 | 316,399 | +0.04(+0.33%) |
Aug 14, 2003 | 13.06 | 13.08 | 12.96 | 13.03 | 940,270 | -0.03(-0.21%) |
Aug 13, 2003 | 13.16 | 13.21 | 13.03 | 13.06 | 1,047,411 | -0.10(-0.76%) |
Aug 12, 2003 | 13.10 | 13.16 | 13.02 | 13.16 | 747,473 | +0.06(+0.48%) |
Aug 11, 2003 | 12.90 | 13.10 | 12.90 | 13.10 | 1,041,551 | +0.20(+1.56%) |
Aug 08, 2003 | 12.90 | 12.96 | 12.86 | 12.90 | 1,034,018 | +0.04(+0.35%) |
Aug 07, 2003 | 12.84 | 12.86 | 12.79 | 12.85 | 1,353,487 | +0.07(+0.53%) |
Aug 06, 2003 | 12.79 | 12.86 | 12.76 | 12.78 | 1,293,499 | -0.00(-0.01%) |
Aug 05, 2003 | 12.83 | 12.92 | 12.77 | 12.78 | 1,516,430 | -0.05(-0.38%) |
Aug 04, 2003 | 12.86 | 12.87 | 12.74 | 12.83 | 1,120,791 | -0.08(-0.61%) |
Aug 01, 2003 | 13.04 | 13.04 | 12.90 | 12.91 | 1,295,452 | -0.14(-1.04%) |
Jul 31, 2003 | 13.15 | 13.21 | 13.04 | 13.05 | 1,074,754 | -0.10(-0.74%) |
Jul 30, 2003 | 13.18 | 13.22 | 13.13 | 13.14 | 1,067,779 | -0.01(-0.05%) |
Jul 29, 2003 | 13.15 | 13.25 | 13.08 | 13.15 | 1,174,361 | -0.01(-0.04%) |
Jul 28, 2003 | 13.23 | 13.27 | 13.14 | 13.16 | 1,106,840 | -0.12(-0.92%) |
Jul 25, 2003 | 13.15 | 13.30 | 13.14 | 13.28 | 915,717 | +0.13(+0.99%) |
Jul 24, 2003 | 13.19 | 13.26 | 13.13 | 13.15 | 1,207,564 | -0.02(-0.18%) |
Jul 23, 2003 | 13.26 | 13.26 | 13.13 | 13.17 | 1,025,927 | -0.06(-0.42%) |
Jul 22, 2003 | 13.06 | 13.25 | 13.00 | 13.23 | 1,489,645 | +0.21(+1.60%) |
Jul 21, 2003 | 13.19 | 13.19 | 13.02 | 13.02 | 1,667,096 | -0.17(-1.30%) |
Jul 18, 2003 | 13.13 | 13.20 | 12.99 | 13.19 | 1,350,418 | +0.09(+0.68%) |
Jul 17, 2003 | 12.92 | 13.12 | 12.91 | 13.10 | 3,005,238 | +0.23(+1.82%) |
Jul 16, 2003 | 12.78 | 12.87 | 12.74 | 12.87 | 1,129,440 | +0.10(+0.76%) |
Jul 15, 2003 | 12.78 | 12.81 | 12.72 | 12.77 | 1,232,675 | +0.06(+0.51%) |
Jul 14, 2003 | 12.79 | 12.82 | 12.69 | 12.71 | 962,870 | -0.05(-0.38%) |
Jul 11, 2003 | 12.75 | 12.78 | 12.69 | 12.75 | 1,179,941 | +0.01(+0.04%) |
Jul 10, 2003 | 12.63 | 12.75 | 12.61 | 12.75 | 741,334 | +0.07(+0.55%) |
Jul 09, 2003 | 12.78 | 12.78 | 12.61 | 12.68 | 1,503,316 | -0.10(-0.80%) |
Jul 08, 2003 | 12.65 | 12.78 | 12.57 | 12.78 | 1,122,465 | +0.09(+0.73%) |
Jul 07, 2003 | 12.73 | 12.85 | 12.67 | 12.69 | 834,245 | -0.02(-0.14%) |
Jul 03, 2003 | 12.67 | 12.76 | 12.61 | 12.71 | 518,404 | -0.01(-0.04%) |
Jul 02, 2003 | 12.63 | 12.73 | 12.62 | 12.71 | 1,315,820 | +0.07(+0.52%) |
Jul 01, 2003 | 12.46 | 12.69 | 12.35 | 12.64 | 1,256,670 | +0.16(+1.29%) |
Jun 30, 2003 | 12.50 | 12.54 | 12.40 | 12.48 | 1,000,258 | -0.03(-0.23%) |
Jun 27, 2003 | 12.51 | 12.64 | 12.35 | 12.51 | 1,177,151 | +0.01(+0.11%) |
Jun 26, 2003 | 12.51 | 12.52 | 12.38 | 12.50 | 897,860 | -0.01(-0.09%) |
Jun 25, 2003 | 12.65 | 12.68 | 12.49 | 12.51 | 821,969 | -0.14(-1.09%) |
Jun 24, 2003 | 12.62 | 12.68 | 12.55 | 12.65 | 1,018,672 | +0.06(+0.44%) |
Jun 23, 2003 | 12.71 | 12.75 | 12.53 | 12.59 | 1,129,719 | -0.16(-1.28%) |
Jun 20, 2003 | 12.77 | 12.83 | 12.66 | 12.75 | 2,573,607 | -0.01(-0.08%) |
Jun 19, 2003 | 12.90 | 12.94 | 12.74 | 12.76 | 1,089,262 | -0.17(-1.32%) |
Jun 18, 2003 | 12.90 | 12.95 | 12.84 | 12.93 | 1,267,830 | +0.04(+0.31%) |
Jun 17, 2003 | 13.05 | 13.05 | 12.80 | 12.90 | 1,014,208 | -0.15(-1.18%) |
Jun 16, 2003 | 13.03 | 13.05 | 12.96 | 13.05 | 1,453,931 | +0.06(+0.44%) |
Jun 13, 2003 | 12.88 | 12.99 | 12.82 | 12.99 | 1,822,506 | +0.15(+1.17%) |
Jun 12, 2003 | 12.87 | 12.88 | 12.63 | 12.84 | 1,241,324 | +0.04(+0.34%) |
Jun 11, 2003 | 12.64 | 12.81 | 12.61 | 12.80 | 1,681,047 | +0.17(+1.35%) |
Jun 10, 2003 | 12.69 | 12.73 | 12.56 | 12.63 | 661,537 | -0.06(-0.51%) |
Jun 09, 2003 | 12.72 | 12.79 | 12.66 | 12.69 | 656,236 | +0.01(+0.04%) |
Jun 06, 2003 | 12.77 | 12.78 | 12.64 | 12.69 | 1,203,099 | -0.04(-0.35%) |
Jun 05, 2003 | 12.80 | 12.81 | 12.58 | 12.73 | 1,854,313 | -0.07(-0.53%) |
Jun 04, 2003 | 12.84 | 12.86 | 12.72 | 12.80 | 1,229,327 | -0.01(-0.10%) |
Jun 03, 2003 | 12.73 | 12.82 | 12.71 | 12.81 | 1,107,119 | +0.08(+0.63%) |
Jun 02, 2003 | 12.80 | 12.80 | 12.70 | 12.73 | 1,738,802 | -0.01(-0.07%) |
May 30, 2003 | 12.45 | 12.76 | 12.44 | 12.74 | 4,723,115 | +0.39(+3.13%) |
May 29, 2003 | 12.40 | 12.43 | 12.28 | 12.35 | 2,056,039 | -0.08(-0.65%) |
May 28, 2003 | 12.43 | 12.47 | 12.36 | 12.43 | 945,292 | +0.04(+0.35%) |
May 27, 2003 | 12.27 | 12.41 | 12.25 | 12.39 | 838,710 | +0.09(+0.73%) |
May 23, 2003 | 12.25 | 12.35 | 12.21 | 12.30 | 760,586 | +0.05(+0.44%) |
May 22, 2003 | 12.14 | 12.29 | 12.11 | 12.25 | 942,223 | +0.14(+1.18%) |
May 21, 2003 | 12.07 | 12.16 | 12.01 | 12.11 | 1,312,751 | -0.00(-0.03%) |
May 20, 2003 | 12.04 | 12.18 | 12.02 | 12.11 | 1,129,998 | +0.08(+0.64%) |
May 19, 2003 | 12.08 | 12.18 | 12.03 | 12.03 | 1,459,790 | -0.07(-0.61%) |
May 16, 2003 | 12.12 | 12.21 | 12.10 | 12.11 | 1,228,489 | -0.05(-0.41%) |
May 15, 2003 | 12.23 | 12.26 | 12.14 | 12.16 | 1,854,034 | -0.05(-0.43%) |
May 14, 2003 | 12.25 | 12.27 | 12.21 | 12.21 | 1,430,494 | -0.04(-0.32%) |
May 13, 2003 | 12.20 | 12.28 | 12.13 | 12.25 | 1,226,257 | +0.05(+0.41%) |
May 12, 2003 | 12.12 | 12.21 | 12.12 | 12.20 | 1,573,906 | +0.08(+0.64%) |
May 09, 2003 | 11.94 | 12.17 | 11.91 | 12.12 | 1,258,065 | +0.23(+1.93%) |
May 08, 2003 | 11.92 | 11.97 | 11.85 | 11.89 | 1,278,433 | -0.03(-0.22%) |
May 07, 2003 | 11.85 | 11.99 | 11.83 | 11.92 | 1,235,186 | +0.07(+0.56%) |
May 06, 2003 | 11.79 | 11.88 | 11.76 | 11.85 | 1,708,390 | +0.11(+0.96%) |
May 05, 2003 | 11.81 | 11.83 | 11.69 | 11.74 | 1,137,811 | -0.02(-0.20%) |
May 02, 2003 | 11.72 | 11.82 | 11.68 | 11.76 | 870,796 | +0.06(+0.51%) |
May 01, 2003 | 11.68 | 11.83 | 11.56 | 11.70 | 1,288,756 | +0.01(+0.08%) |
Apr 30, 2003 | 11.70 | 11.80 | 11.69 | 11.69 | 1,292,662 | -0.05(-0.43%) |
Apr 29, 2003 | 11.67 | 11.77 | 11.62 | 11.74 | 837,594 | +0.05(+0.41%) |
Apr 28, 2003 | 11.58 | 11.74 | 11.57 | 11.69 | 1,065,546 | +0.14(+1.24%) |
Apr 25, 2003 | 11.60 | 11.62 | 11.52 | 11.55 | 993,840 | -0.02(-0.14%) |
Apr 24, 2003 | 11.53 | 11.61 | 11.51 | 11.57 | 1,010,860 | +0.07(+0.64%) |
Apr 23, 2003 | 11.53 | 11.54 | 11.35 | 11.49 | 1,272,573 | -0.02(-0.19%) |
Apr 22, 2003 | 11.38 | 11.52 | 11.29 | 11.52 | 1,623,571 | +0.14(+1.21%) |
Apr 21, 2003 | 11.52 | 11.58 | 11.35 | 11.38 | 1,422,961 | -0.10(-0.87%) |
Apr 17, 2003 | 11.27 | 11.59 | 11.24 | 11.48 | 2,087,567 | +0.21(+1.86%) |
Apr 16, 2003 | 11.56 | 11.56 | 11.23 | 11.27 | 1,412,079 | -0.33(-2.84%) |
Apr 15, 2003 | 11.55 | 11.61 | 11.48 | 11.60 | 1,018,114 | +0.05(+0.45%) |
Apr 14, 2003 | 11.37 | 11.59 | 11.37 | 11.55 | 759,470 | +0.21(+1.85%) |
Apr 11, 2003 | 11.43 | 11.56 | 11.31 | 11.34 | 833,129 | -0.04(-0.38%) |
Apr 10, 2003 | 11.42 | 11.46 | 11.35 | 11.38 | 554,675 | -0.02(-0.17%) |
Apr 09, 2003 | 11.58 | 11.64 | 11.34 | 11.40 | 1,090,379 | -0.00(-0.01%) |
Apr 08, 2003 | 11.41 | 11.49 | 11.30 | 11.40 | 934,690 | +0.02(+0.19%) |
Apr 07, 2003 | 11.52 | 11.62 | 11.34 | 11.38 | 1,263,645 | -0.04(-0.31%) |
Apr 04, 2003 | 11.41 | 11.51 | 11.34 | 11.42 | 1,446,956 | +0.05(+0.43%) |
Apr 03, 2003 | 11.50 | 11.54 | 11.34 | 11.37 | 1,627,477 | -0.12(-1.01%) |
Apr 02, 2003 | 11.40 | 11.56 | 11.35 | 11.48 | 1,500,526 | +0.23(+2.01%) |
Apr 01, 2003 | 11.25 | 11.29 | 11.19 | 11.26 | 1,464,534 | +0.03(+0.26%) |
Mar 31, 2003 | 11.24 | 11.31 | 11.07 | 11.23 | 1,404,546 | -0.05(-0.45%) |
Mar 28, 2003 | 11.36 | 11.39 | 11.24 | 11.28 | 1,835,899 | -0.08(-0.68%) |
Mar 27, 2003 | 11.42 | 11.44 | 11.29 | 11.36 | 2,504,133 | -0.28(-2.43%) |
Mar 26, 2003 | 11.74 | 11.74 | 11.60 | 11.64 | 1,174,082 | -0.10(-0.84%) |
Mar 25, 2003 | 11.52 | 11.74 | 11.52 | 11.74 | 1,171,850 | +0.17(+1.49%) |
Mar 24, 2003 | 11.80 | 11.80 | 11.51 | 11.57 | 996,072 | -0.27(-2.30%) |
Mar 21, 2003 | 11.80 | 11.87 | 11.73 | 11.84 | 1,733,501 | +0.15(+1.24%) |
Mar 20, 2003 | 11.63 | 11.71 | 11.54 | 11.69 | 1,142,554 | +0.06(+0.55%) |
Mar 19, 2003 | 11.53 | 11.63 | 11.49 | 11.63 | 1,414,311 | +0.10(+0.87%) |
Mar 18, 2003 | 11.59 | 11.61 | 11.44 | 11.53 | 1,115,490 | -0.06(-0.49%) |
Mar 17, 2003 | 11.24 | 11.59 | 11.24 | 11.59 | 918,507 | +0.36(+3.24%) |
Mar 14, 2003 | 11.23 | 11.35 | 11.18 | 11.22 | 1,167,665 | +0.04(+0.37%) |
Mar 13, 2003 | 11.06 | 11.21 | 11.05 | 11.18 | 1,011,976 | +0.20(+1.78%) |
Mar 12, 2003 | 10.96 | 11.07 | 10.88 | 10.99 | 1,736,012 | -0.07(-0.63%) |
Mar 11, 2003 | 11.03 | 11.19 | 11.00 | 11.06 | 1,205,611 | +0.07(+0.60%) |
Mar 10, 2003 | 11.26 | 11.29 | 10.99 | 10.99 | 1,339,536 | -0.31(-2.77%) |
Mar 07, 2003 | 11.26 | 11.33 | 11.16 | 11.30 | 1,804,370 | -0.01(-0.06%) |
Mar 06, 2003 | 11.33 | 11.35 | 11.24 | 11.31 | 1,519,499 | -0.06(-0.54%) |
Mar 05, 2003 | 11.27 | 11.37 | 11.16 | 11.37 | 1,972,615 | +0.10(+0.87%) |
Mar 04, 2003 | 11.59 | 11.59 | 11.27 | 11.27 | 2,008,049 | -0.32(-2.78%) |
Mar 03, 2003 | 11.62 | 11.70 | 11.59 | 11.59 | 1,144,507 | +0.02(+0.14%) |
Feb 28, 2003 | 11.68 | 11.73 | 11.57 | 11.58 | 1,867,427 | -0.08(-0.68%) |
Feb 27, 2003 | 11.52 | 11.75 | 11.50 | 11.66 | 1,518,941 | +0.10(+0.88%) |
Feb 26, 2003 | 11.66 | 11.66 | 11.55 | 11.56 | 1,336,188 | -0.10(-0.88%) |
Feb 25, 2003 | 11.46 | 11.68 | 11.41 | 11.66 | 1,186,917 | +0.18(+1.55%) |
Feb 24, 2003 | 11.62 | 11.64 | 11.48 | 11.48 | 1,403,709 | -0.14(-1.23%) |
Feb 21, 2003 | 11.55 | 11.65 | 11.53 | 11.62 | 1,467,882 | +0.09(+0.79%) |
Feb 20, 2003 | 11.59 | 11.64 | 11.53 | 11.53 | 2,126,071 | -0.11(-0.97%) |
Feb 19, 2003 | 11.70 | 11.74 | 11.63 | 11.64 | 1,268,109 | -0.07(-0.57%) |
Feb 18, 2003 | 11.68 | 11.74 | 11.67 | 11.71 | 1,248,299 | +0.04(+0.38%) |
Feb 14, 2003 | 11.49 | 11.69 | 11.49 | 11.67 | 1,607,946 | +0.15(+1.29%) |
Feb 13, 2003 | 11.42 | 11.56 | 11.38 | 11.52 | 1,394,502 | +0.13(+1.18%) |
Feb 12, 2003 | 11.42 | 11.56 | 11.37 | 11.38 | 959,243 | -0.08(-0.66%) |
Feb 11, 2003 | 11.67 | 11.67 | 11.44 | 11.46 | 866,053 | -0.17(-1.48%) |
Feb 10, 2003 | 11.57 | 11.64 | 11.48 | 11.63 | 689,438 | +0.08(+0.68%) |
Feb 07, 2003 | 11.55 | 11.63 | 11.49 | 11.55 | 1,715,086 | +0.01(+0.09%) |
Feb 06, 2003 | 11.49 | 11.57 | 11.49 | 11.54 | 1,780,933 | +0.00(+0.03%) |
Feb 05, 2003 | 11.49 | 11.62 | 11.46 | 11.54 | 2,321,938 | +0.05(+0.45%) |
Feb 04, 2003 | 11.58 | 11.60 | 11.46 | 11.49 | 1,952,805 | -0.14(-1.19%) |
Feb 03, 2003 | 11.60 | 11.65 | 11.59 | 11.62 | 1,141,438 | +0.06(+0.56%) |
Jan 31, 2003 | 11.49 | 11.57 | 11.47 | 11.56 | 1,602,087 | +0.04(+0.34%) |
Jan 30, 2003 | 11.69 | 11.76 | 11.50 | 11.52 | 1,854,871 | -0.08(-0.65%) |
Jan 29, 2003 | 11.83 | 11.83 | 11.46 | 11.59 | 3,445,240 | -0.35(-2.93%) |
Jan 28, 2003 | 11.86 | 11.96 | 11.81 | 11.94 | 845,964 | +0.14(+1.20%) |
Jan 27, 2003 | 11.78 | 11.85 | 11.72 | 11.80 | 1,037,087 | -0.03(-0.24%) |
Jan 24, 2003 | 12.02 | 12.02 | 11.83 | 11.83 | 685,811 | -0.18(-1.54%) |
Jan 23, 2003 | 12.05 | 12.06 | 11.96 | 12.02 | 839,826 | -0.01(-0.10%) |
Jan 22, 2003 | 12.01 | 12.14 | 12.01 | 12.03 | 1,022,858 | +0.02(+0.18%) |
Jan 21, 2003 | 12.23 | 12.29 | 12.02 | 12.01 | 1,179,383 | -0.24(-1.95%) |
Jan 17, 2003 | 12.22 | 12.36 | 12.22 | 12.24 | 1,212,307 | +0.03(+0.22%) |
Jan 16, 2003 | 12.08 | 12.23 | 12.08 | 12.22 | 1,491,877 | +0.14(+1.16%) |
Jan 15, 2003 | 12.13 | 12.14 | 12.05 | 12.08 | 947,245 | -0.04(-0.30%) |
Jan 14, 2003 | 12.16 | 12.16 | 12.03 | 12.11 | 795,742 | -0.04(-0.29%) |
Jan 13, 2003 | 12.06 | 12.18 | 12.06 | 12.15 | 1,291,825 | +0.13(+1.04%) |
Jan 10, 2003 | 12.01 | 12.09 | 11.97 | 12.02 | 723,757 | -0.03(-0.21%) |
Jan 09, 2003 | 11.92 | 12.07 | 11.91 | 12.05 | 1,645,891 | +0.15(+1.22%) |
Jan 08, 2003 | 12.01 | 12.05 | 11.83 | 11.90 | 1,305,218 | -0.10(-0.85%) |
Jan 07, 2003 | 12.14 | 12.14 | 11.99 | 12.01 | 1,219,840 | -0.13(-1.09%) |
Jan 06, 2003 | 12.13 | 12.23 | 12.11 | 12.14 | 1,468,440 | +0.04(+0.36%) |
Jan 03, 2003 | 12.14 | 12.16 | 12.02 | 12.10 | 938,875 | -0.03(-0.22%) |