Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.95 | 19.02 | 18.79 | 18.96 | 2,382,479 | +0.05(+0.26%) |
Dec 30, 2003 | 19.20 | 19.20 | 18.91 | 18.91 | 2,823,213 | -0.34(-1.76%) |
Dec 29, 2003 | 19.25 | 19.25 | 19.12 | 19.25 | 1,850,100 | +0.16(+0.83%) |
Dec 26, 2003 | 19.05 | 19.18 | 18.99 | 19.09 | 548,135 | +0.14(+0.73%) |
Dec 24, 2003 | 19.04 | 19.07 | 18.87 | 18.96 | 828,418 | -0.07(-0.36%) |
Dec 23, 2003 | 19.18 | 19.24 | 18.96 | 19.02 | 2,507,660 | -0.01(-0.07%) |
Dec 22, 2003 | 19.04 | 19.20 | 19.00 | 19.04 | 2,700,201 | +0.06(+0.33%) |
Dec 19, 2003 | 18.99 | 19.02 | 18.85 | 18.98 | 4,796,904 | +0.06(+0.33%) |
Dec 18, 2003 | 18.96 | 19.02 | 18.84 | 18.91 | 4,539,171 | -0.04(-0.22%) |
Dec 17, 2003 | 19.01 | 19.05 | 18.93 | 18.96 | 3,143,103 | -0.03(-0.18%) |
Dec 16, 2003 | 19.06 | 19.09 | 18.88 | 18.99 | 5,602,339 | -0.07(-0.36%) |
Dec 15, 2003 | 19.51 | 19.51 | 19.06 | 19.06 | 2,784,907 | -0.35(-1.78%) |
Dec 12, 2003 | 19.34 | 19.45 | 19.23 | 19.41 | 2,115,350 | +0.09(+0.47%) |
Dec 11, 2003 | 19.09 | 19.34 | 19.09 | 19.32 | 2,376,119 | +0.17(+0.90%) |
Dec 10, 2003 | 19.45 | 19.51 | 19.11 | 19.14 | 4,162,906 | -0.31(-1.60%) |
Dec 09, 2003 | 19.67 | 19.67 | 19.42 | 19.45 | 2,944,202 | -0.13(-0.67%) |
Dec 08, 2003 | 19.32 | 19.64 | 19.32 | 19.58 | 3,370,192 | +0.21(+1.11%) |
Dec 05, 2003 | 19.26 | 19.51 | 19.26 | 19.37 | 1,834,488 | -0.02(-0.11%) |
Dec 04, 2003 | 19.23 | 19.40 | 19.23 | 19.39 | 3,086,873 | +0.20(+1.05%) |
Dec 03, 2003 | 19.09 | 19.31 | 19.07 | 19.19 | 3,212,343 | +0.15(+0.76%) |
Dec 02, 2003 | 18.98 | 19.08 | 18.89 | 19.05 | 2,548,278 | +0.07(+0.36%) |
Dec 01, 2003 | 18.82 | 19.00 | 18.82 | 18.98 | 2,738,796 | +0.16(+0.85%) |
Nov 28, 2003 | 18.68 | 18.95 | 18.68 | 18.82 | 1,213,211 | +0.15(+0.78%) |
Nov 26, 2003 | 18.80 | 18.82 | 18.54 | 18.67 | 2,032,089 | -0.12(-0.66%) |
Nov 25, 2003 | 18.82 | 18.88 | 18.82 | 18.80 | 2,165,075 | +0.01(+0.07%) |
Nov 24, 2003 | 18.48 | 18.80 | 18.47 | 18.78 | 2,203,092 | +0.35(+1.88%) |
Nov 21, 2003 | 18.51 | 18.51 | 18.37 | 18.44 | 2,074,731 | +0.05(+0.26%) |
Nov 20, 2003 | 18.41 | 18.59 | 18.33 | 18.39 | 1,958,368 | -0.06(-0.34%) |
Nov 19, 2003 | 18.33 | 18.57 | 18.30 | 18.45 | 2,601,906 | +0.06(+0.34%) |
Nov 18, 2003 | 18.73 | 18.85 | 18.36 | 18.39 | 2,048,423 | -0.25(-1.34%) |
Nov 17, 2003 | 18.58 | 18.71 | 18.44 | 18.64 | 2,332,175 | -0.10(-0.52%) |
Nov 14, 2003 | 18.98 | 19.00 | 18.75 | 18.73 | 2,360,218 | -0.12(-0.66%) |
Nov 13, 2003 | 18.84 | 18.91 | 18.76 | 18.86 | 1,714,656 | +0.02(+0.11%) |
Nov 12, 2003 | 18.68 | 18.84 | 18.64 | 18.84 | 1,967,764 | +0.24(+1.30%) |
Nov 11, 2003 | 18.46 | 18.73 | 18.46 | 18.60 | 2,160,305 | +0.09(+0.49%) |
Nov 10, 2003 | 18.60 | 18.73 | 18.48 | 18.51 | 1,737,784 | -0.09(-0.48%) |
Nov 07, 2003 | 18.74 | 18.85 | 18.59 | 18.60 | 1,978,605 | -0.16(-0.85%) |
Nov 06, 2003 | 18.75 | 18.80 | 18.60 | 18.75 | 2,195,720 | +0.01(+0.04%) |
Nov 05, 2003 | 18.83 | 18.80 | 18.63 | 18.75 | 3,750,648 | +0.01(+0.07%) |
Nov 04, 2003 | 18.83 | 18.89 | 18.57 | 18.73 | 6,035,122 | -0.45(-2.34%) |
Nov 03, 2003 | 19.03 | 19.25 | 19.02 | 19.18 | 1,879,477 | +0.15(+0.80%) |
Oct 31, 2003 | 19.11 | 19.24 | 18.93 | 19.03 | 3,405,028 | -0.06(-0.33%) |
Oct 30, 2003 | 19.18 | 19.21 | 18.93 | 19.09 | 2,112,603 | -0.02(-0.11%) |
Oct 29, 2003 | 19.01 | 19.16 | 18.91 | 19.11 | 3,928,011 | -0.11(-0.58%) |
Oct 28, 2003 | 18.73 | 19.23 | 18.71 | 19.23 | 5,566,490 | +0.51(+2.70%) |
Oct 27, 2003 | 18.44 | 18.72 | 18.44 | 18.72 | 3,876,552 | +0.30(+1.61%) |
Oct 24, 2003 | 18.47 | 18.47 | 18.33 | 18.42 | 3,004,768 | -0.06(-0.34%) |
Oct 23, 2003 | 18.20 | 18.48 | 18.17 | 18.48 | 3,630,382 | +0.19(+1.02%) |
Oct 22, 2003 | 18.14 | 18.33 | 18.02 | 18.30 | 3,971,955 | +0.02(+0.11%) |
Oct 21, 2003 | 18.29 | 18.29 | 18.13 | 18.28 | 2,751,082 | +0.03(+0.15%) |
Oct 20, 2003 | 18.09 | 18.26 | 18.06 | 18.25 | 2,179,530 | +0.15(+0.84%) |
Oct 17, 2003 | 18.30 | 18.33 | 18.01 | 18.10 | 2,785,630 | -0.23(-1.25%) |
Oct 16, 2003 | 18.11 | 18.30 | 18.10 | 18.33 | 2,007,082 | +0.21(+1.18%) |
Oct 15, 2003 | 18.15 | 18.30 | 18.02 | 18.11 | 2,908,498 | +0.01(+0.04%) |
Oct 14, 2003 | 18.13 | 18.13 | 17.97 | 18.10 | 3,156,546 | -0.03(-0.15%) |
Oct 13, 2003 | 17.90 | 18.22 | 17.91 | 18.13 | 3,172,302 | +0.23(+1.28%) |
Oct 10, 2003 | 17.71 | 17.95 | 17.60 | 17.90 | 3,269,729 | +0.19(+1.09%) |
Oct 09, 2003 | 17.65 | 17.81 | 17.56 | 17.71 | 2,914,424 | +0.16(+0.91%) |
Oct 08, 2003 | 17.61 | 17.68 | 17.46 | 17.55 | 2,633,563 | -0.06(-0.35%) |
Oct 07, 2003 | 17.45 | 17.61 | 17.23 | 17.61 | 2,485,688 | +0.17(+0.95%) |
Oct 06, 2003 | 17.45 | 17.54 | 17.33 | 17.45 | 2,238,940 | -0.03(-0.20%) |
Oct 03, 2003 | 17.67 | 17.67 | 17.34 | 17.48 | 3,633,562 | +0.05(+0.28%) |
Oct 02, 2003 | 17.31 | 17.45 | 17.30 | 17.43 | 2,425,989 | +0.01(+0.04%) |
Oct 01, 2003 | 17.09 | 17.43 | 17.03 | 17.43 | 3,303,843 | +0.49(+2.90%) |
Sep 30, 2003 | 16.91 | 17.06 | 16.67 | 16.94 | 3,629,081 | +0.02(+0.12%) |
Sep 29, 2003 | 16.60 | 16.91 | 16.60 | 16.91 | 3,873,227 | +0.44(+2.64%) |
Sep 26, 2003 | 16.62 | 16.64 | 16.37 | 16.48 | 3,660,593 | -0.12(-0.75%) |
Sep 25, 2003 | 16.90 | 16.90 | 16.60 | 16.60 | 2,396,934 | -0.23(-1.36%) |
Sep 24, 2003 | 16.98 | 17.07 | 16.73 | 16.83 | 2,469,643 | -0.15(-0.90%) |
Sep 23, 2003 | 16.94 | 17.08 | 16.91 | 16.98 | 3,178,951 | +0.04(+0.24%) |
Sep 22, 2003 | 17.05 | 17.11 | 16.88 | 16.94 | 2,639,345 | -0.35(-2.00%) |
Sep 19, 2003 | 17.38 | 17.43 | 17.23 | 17.29 | 3,783,317 | -0.08(-0.48%) |
Sep 18, 2003 | 17.20 | 17.36 | 17.14 | 17.37 | 4,046,109 | +0.17(+1.01%) |
Sep 17, 2003 | 16.98 | 17.30 | 17.02 | 17.20 | 5,670,422 | +0.21(+1.26%) |
Sep 16, 2003 | 16.85 | 17.03 | 16.89 | 16.98 | 6,350,676 | +0.13(+0.78%) |
Sep 15, 2003 | 16.91 | 16.98 | 16.82 | 16.85 | 2,388,839 | -0.10(-0.57%) |
Sep 12, 2003 | 17.10 | 17.10 | 16.87 | 16.95 | 4,677,072 | -0.17(-0.97%) |
Sep 11, 2003 | 17.26 | 17.32 | 16.96 | 17.12 | 4,345,762 | -0.10(-0.56%) |
Sep 10, 2003 | 17.47 | 17.52 | 17.14 | 17.21 | 2,316,275 | -0.26(-1.47%) |
Sep 09, 2003 | 17.48 | 17.56 | 17.30 | 17.47 | 1,909,365 | -0.01(-0.08%) |
Sep 08, 2003 | 17.42 | 17.62 | 17.36 | 17.48 | 2,229,978 | +0.08(+0.48%) |
Sep 05, 2003 | 17.71 | 17.79 | 17.36 | 17.40 | 2,999,998 | -0.43(-2.41%) |
Sep 04, 2003 | 17.67 | 17.84 | 17.44 | 17.83 | 3,984,964 | +0.26(+1.46%) |
Sep 03, 2003 | 17.36 | 17.59 | 17.16 | 17.57 | 3,661,894 | +0.28(+1.64%) |
Sep 02, 2003 | 17.25 | 17.34 | 17.07 | 17.29 | 3,733,880 | +0.14(+0.81%) |
Aug 29, 2003 | 17.19 | 17.23 | 17.12 | 17.15 | 2,861,374 | -0.03(-0.20%) |
Aug 28, 2003 | 17.23 | 17.30 | 17.07 | 17.18 | 2,572,129 | -0.04(-0.24%) |
Aug 27, 2003 | 17.33 | 17.33 | 17.14 | 17.23 | 1,502,312 | -0.07(-0.40%) |
Aug 26, 2003 | 17.24 | 17.36 | 17.09 | 17.30 | 3,451,284 | +0.00(+0.00%) |
Aug 25, 2003 | 17.31 | 17.42 | 17.25 | 17.30 | 2,445,358 | +0.00(+0.00%) |
Aug 22, 2003 | 17.72 | 17.72 | 17.28 | 17.30 | 3,159,582 | -0.35(-1.96%) |
Aug 21, 2003 | 17.81 | 17.98 | 17.64 | 17.64 | 3,419,050 | -0.17(-0.93%) |
Aug 20, 2003 | 17.60 | 17.88 | 17.43 | 17.81 | 2,558,252 | +0.21(+1.22%) |
Aug 19, 2003 | 17.46 | 17.61 | 17.34 | 17.59 | 1,866,434 | +0.13(+0.75%) |
Aug 18, 2003 | 17.25 | 17.46 | 17.18 | 17.46 | 2,188,203 | +0.29(+1.69%) |
Aug 15, 2003 | 17.16 | 17.27 | 16.98 | 17.17 | 706,417 | +0.03(+0.20%) |
Aug 14, 2003 | 16.98 | 17.14 | 16.80 | 17.14 | 2,217,691 | +0.12(+0.69%) |
Aug 13, 2003 | 17.23 | 17.23 | 16.89 | 17.02 | 1,495,084 | -0.23(-1.32%) |
Aug 12, 2003 | 16.91 | 17.25 | 16.73 | 17.25 | 1,460,103 | +0.34(+2.01%) |
Aug 11, 2003 | 17.01 | 17.06 | 16.64 | 16.91 | 1,178,952 | -0.05(-0.29%) |
Aug 08, 2003 | 16.73 | 16.98 | 16.64 | 16.96 | 2,184,879 | +0.33(+1.95%) |
Aug 07, 2003 | 16.40 | 16.67 | 16.26 | 16.63 | 2,807,602 | +0.30(+1.86%) |
Aug 06, 2003 | 15.53 | 16.73 | 15.53 | 16.33 | 6,226,073 | +0.35(+2.16%) |
Aug 05, 2003 | 16.24 | 16.30 | 15.92 | 15.98 | 3,080,513 | -0.34(-2.08%) |
Aug 04, 2003 | 16.40 | 16.42 | 16.15 | 16.32 | 2,694,852 | -0.21(-1.30%) |
Aug 01, 2003 | 16.90 | 16.91 | 16.52 | 16.53 | 2,056,662 | -0.33(-1.93%) |
Jul 31, 2003 | 16.91 | 17.21 | 16.77 | 16.86 | 2,169,123 | +0.09(+0.54%) |
Jul 30, 2003 | 16.74 | 16.84 | 16.60 | 16.77 | 1,760,045 | +0.11(+0.66%) |
Jul 29, 2003 | 16.80 | 16.84 | 16.60 | 16.66 | 2,657,558 | -0.16(-0.95%) |
Jul 28, 2003 | 16.50 | 17.13 | 16.33 | 16.82 | 5,202,512 | +0.34(+2.06%) |
Jul 25, 2003 | 16.40 | 16.51 | 16.21 | 16.48 | 2,817,865 | +0.11(+0.68%) |
Jul 24, 2003 | 16.39 | 16.69 | 16.32 | 16.37 | 2,972,100 | +0.02(+0.13%) |
Jul 23, 2003 | 16.33 | 16.36 | 16.19 | 16.35 | 3,302,542 | +0.09(+0.55%) |
Jul 22, 2003 | 16.29 | 16.37 | 16.14 | 16.26 | 3,551,313 | +0.09(+0.56%) |
Jul 21, 2003 | 16.60 | 16.60 | 16.15 | 16.17 | 3,924,253 | -0.44(-2.62%) |
Jul 18, 2003 | 16.53 | 16.60 | 16.15 | 16.60 | 3,258,310 | +0.20(+1.22%) |
Jul 17, 2003 | 16.47 | 16.55 | 16.26 | 16.40 | 2,012,430 | -0.07(-0.42%) |
Jul 16, 2003 | 16.31 | 16.58 | 16.13 | 16.47 | 2,385,514 | +0.17(+1.06%) |
Jul 15, 2003 | 16.66 | 16.66 | 16.22 | 16.30 | 3,395,777 | -0.12(-0.72%) |
Jul 14, 2003 | 16.49 | 16.73 | 16.37 | 16.42 | 1,971,378 | +0.06(+0.38%) |
Jul 11, 2003 | 16.37 | 16.53 | 16.23 | 16.35 | 1,844,896 | -0.01(-0.08%) |
Jul 10, 2003 | 16.42 | 16.53 | 16.24 | 16.37 | 2,330,296 | -0.26(-1.54%) |
Jul 09, 2003 | 16.62 | 16.71 | 16.46 | 16.62 | 3,464,149 | +0.00(+0.00%) |
Jul 08, 2003 | 16.67 | 16.78 | 16.56 | 16.62 | 2,736,483 | -0.02(-0.12%) |
Jul 07, 2003 | 16.80 | 16.93 | 16.55 | 16.64 | 3,439,576 | -0.10(-0.58%) |
Jul 03, 2003 | 16.96 | 16.96 | 16.67 | 16.74 | 1,089,476 | -0.21(-1.26%) |
Jul 02, 2003 | 16.64 | 16.96 | 16.64 | 16.96 | 3,138,911 | +0.32(+1.91%) |
Jul 01, 2003 | 16.55 | 16.74 | 16.35 | 16.64 | 3,987,133 | +0.14(+0.84%) |
Jun 30, 2003 | 16.60 | 16.74 | 16.46 | 16.50 | 3,641,079 | -0.10(-0.63%) |
Jun 27, 2003 | 16.74 | 16.77 | 16.53 | 16.60 | 2,111,447 | -0.09(-0.54%) |
Jun 26, 2003 | 16.53 | 16.77 | 16.44 | 16.69 | 1,959,669 | +0.17(+1.00%) |
Jun 25, 2003 | 16.69 | 16.87 | 16.48 | 16.53 | 2,284,329 | -0.24(-1.44%) |
Jun 24, 2003 | 16.77 | 16.95 | 16.65 | 16.77 | 2,341,571 | +0.04(+0.25%) |
Jun 23, 2003 | 16.43 | 16.78 | 16.35 | 16.73 | 6,384,645 | +0.21(+1.30%) |
Jun 20, 2003 | 16.71 | 16.79 | 16.40 | 16.51 | 6,365,709 | -0.16(-0.95%) |
Jun 19, 2003 | 16.89 | 17.20 | 16.57 | 16.67 | 5,615,204 | -0.21(-1.27%) |
Jun 18, 2003 | 16.88 | 16.94 | 16.70 | 16.89 | 4,936,973 | -0.14(-0.81%) |
Jun 17, 2003 | 17.21 | 17.33 | 16.92 | 17.03 | 3,701,356 | -0.03(-0.16%) |
Jun 16, 2003 | 16.91 | 17.07 | 16.81 | 17.05 | 5,062,877 | -0.18(-1.04%) |
Jun 13, 2003 | 17.18 | 17.28 | 16.98 | 17.23 | 3,192,539 | +0.06(+0.36%) |
Jun 12, 2003 | 17.53 | 17.70 | 16.80 | 17.17 | 3,477,159 | -0.30(-1.74%) |
Jun 11, 2003 | 16.99 | 17.47 | 16.89 | 17.47 | 2,031,655 | +0.53(+3.10%) |
Jun 10, 2003 | 16.87 | 16.95 | 16.67 | 16.95 | 1,952,586 | +0.21(+1.28%) |
Jun 09, 2003 | 16.67 | 16.96 | 16.67 | 16.73 | 3,529,486 | -0.64(-3.70%) |
Jun 06, 2003 | 17.47 | 17.66 | 17.29 | 17.38 | 2,272,910 | +0.05(+0.28%) |
Jun 05, 2003 | 17.01 | 17.33 | 16.96 | 17.33 | 2,417,026 | +0.11(+0.64%) |
Jun 04, 2003 | 16.91 | 17.29 | 16.85 | 17.22 | 2,896,066 | +0.20(+1.18%) |
Jun 03, 2003 | 17.03 | 17.09 | 16.80 | 17.02 | 2,019,224 | -0.01(-0.04%) |
Jun 02, 2003 | 17.05 | 17.29 | 16.89 | 17.03 | 2,789,822 | +0.01(+0.04%) |
May 30, 2003 | 16.69 | 17.08 | 16.69 | 17.02 | 2,182,999 | +0.43(+2.59%) |
May 29, 2003 | 16.98 | 17.30 | 16.51 | 16.59 | 3,643,103 | -0.42(-2.44%) |
May 28, 2003 | 16.86 | 17.12 | 16.78 | 17.00 | 3,115,205 | +0.30(+1.82%) |
May 27, 2003 | 16.21 | 16.81 | 16.14 | 16.70 | 2,601,039 | +0.43(+2.64%) |
May 23, 2003 | 16.26 | 16.60 | 16.22 | 16.27 | 2,208,296 | +0.08(+0.51%) |
May 22, 2003 | 15.91 | 16.32 | 15.88 | 16.19 | 2,824,225 | +0.39(+2.45%) |
May 21, 2003 | 16.02 | 16.13 | 15.74 | 15.80 | 4,561,865 | +0.06(+0.35%) |
May 20, 2003 | 15.95 | 15.97 | 15.66 | 15.75 | 3,783,895 | +0.29(+1.88%) |
May 19, 2003 | 15.67 | 16.26 | 15.43 | 15.45 | 3,097,136 | -0.67(-4.16%) |
May 16, 2003 | 16.22 | 16.22 | 15.82 | 16.13 | 1,966,029 | -0.13(-0.81%) |
May 15, 2003 | 16.08 | 16.38 | 15.99 | 16.26 | 2,175,483 | +0.19(+1.21%) |
May 14, 2003 | 16.19 | 16.26 | 15.99 | 16.06 | 2,334,777 | +0.01(+0.09%) |
May 13, 2003 | 16.15 | 16.16 | 15.85 | 16.05 | 2,757,153 | -0.21(-1.28%) |
May 12, 2003 | 15.74 | 16.26 | 15.67 | 16.26 | 3,393,320 | +0.48(+3.07%) |
May 09, 2003 | 15.76 | 15.84 | 15.59 | 15.77 | 4,221,738 | +0.01(+0.09%) |
May 08, 2003 | 15.79 | 15.91 | 15.63 | 15.76 | 3,360,651 | -0.03(-0.18%) |
May 07, 2003 | 15.36 | 15.96 | 15.33 | 15.79 | 5,920,639 | +0.56(+3.68%) |
May 06, 2003 | 14.77 | 15.54 | 14.58 | 15.23 | 4,378,575 | +0.36(+2.42%) |
May 05, 2003 | 14.80 | 14.92 | 14.56 | 14.87 | 1,682,421 | +0.06(+0.42%) |
May 02, 2003 | 14.49 | 14.80 | 14.39 | 14.80 | 1,788,232 | +0.35(+2.39%) |
May 01, 2003 | 14.56 | 14.56 | 14.17 | 14.46 | 2,476,292 | -0.12(-0.81%) |
Apr 30, 2003 | 14.56 | 14.71 | 14.40 | 14.58 | 2,829,573 | -0.05(-0.33%) |
Apr 29, 2003 | 14.62 | 14.77 | 14.54 | 14.62 | 2,931,915 | +0.01(+0.10%) |
Apr 28, 2003 | 14.18 | 14.62 | 14.18 | 14.61 | 2,899,102 | +0.43(+3.02%) |
Apr 25, 2003 | 14.42 | 14.48 | 14.15 | 14.18 | 2,157,125 | -0.24(-1.68%) |
Apr 24, 2003 | 14.39 | 14.59 | 14.35 | 14.42 | 2,156,402 | -0.17(-1.19%) |
Apr 23, 2003 | 14.36 | 14.62 | 14.18 | 14.60 | 2,774,499 | +0.26(+1.79%) |
Apr 22, 2003 | 13.97 | 14.37 | 13.84 | 14.34 | 2,433,650 | +0.37(+2.62%) |
Apr 21, 2003 | 14.04 | 14.07 | 13.81 | 13.97 | 2,232,580 | -0.07(-0.49%) |
Apr 17, 2003 | 13.75 | 14.04 | 13.73 | 14.04 | 4,232,146 | +0.19(+1.35%) |
Apr 16, 2003 | 13.80 | 13.91 | 13.70 | 13.86 | 3,093,522 | +0.08(+0.60%) |
Apr 15, 2003 | 13.79 | 13.94 | 13.70 | 13.77 | 3,159,437 | -0.19(-1.39%) |
Apr 14, 2003 | 13.71 | 13.97 | 13.71 | 13.97 | 1,590,776 | +0.19(+1.35%) |
Apr 11, 2003 | 13.76 | 13.87 | 13.66 | 13.78 | 1,599,883 | +0.19(+1.43%) |
Apr 10, 2003 | 13.63 | 13.70 | 13.49 | 13.59 | 1,853,424 | -0.08(-0.56%) |
Apr 09, 2003 | 13.62 | 13.83 | 13.55 | 13.66 | 1,864,844 | -0.05(-0.35%) |
Apr 08, 2003 | 13.79 | 13.84 | 13.63 | 13.71 | 1,229,834 | -0.01(-0.05%) |
Apr 07, 2003 | 13.84 | 14.01 | 13.71 | 13.72 | 2,836,945 | +0.09(+0.66%) |
Apr 04, 2003 | 13.73 | 13.82 | 13.46 | 13.63 | 2,921,941 | -0.06(-0.45%) |
Apr 03, 2003 | 13.68 | 13.75 | 13.53 | 13.69 | 2,043,942 | +0.08(+0.61%) |
Apr 02, 2003 | 13.35 | 13.70 | 13.33 | 13.61 | 2,691,528 | +0.50(+3.80%) |
Apr 01, 2003 | 12.89 | 13.19 | 12.87 | 13.11 | 3,413,123 | +0.23(+1.77%) |
Mar 31, 2003 | 12.65 | 13.13 | 12.65 | 12.88 | 2,789,533 | -0.12(-0.96%) |
Mar 28, 2003 | 12.86 | 13.07 | 12.76 | 13.01 | 1,997,541 | +0.15(+1.13%) |
Mar 27, 2003 | 12.73 | 12.97 | 12.64 | 12.86 | 1,616,651 | -0.03(-0.27%) |
Mar 26, 2003 | 12.92 | 12.97 | 12.69 | 12.90 | 2,527,752 | +0.05(+0.38%) |
Mar 25, 2003 | 12.69 | 12.94 | 12.59 | 12.85 | 2,620,698 | +0.16(+1.25%) |
Mar 24, 2003 | 13.07 | 13.14 | 12.62 | 12.69 | 2,350,822 | -0.69(-5.17%) |
Mar 21, 2003 | 13.10 | 13.44 | 12.83 | 13.38 | 3,199,333 | +0.55(+4.26%) |
Mar 20, 2003 | 12.98 | 12.98 | 12.60 | 12.83 | 2,353,280 | -0.14(-1.07%) |
Mar 19, 2003 | 13.01 | 13.07 | 12.81 | 12.97 | 1,671,580 | -0.03(-0.27%) |
Mar 18, 2003 | 12.90 | 13.01 | 12.67 | 13.01 | 2,589,330 | +0.10(+0.80%) |
Mar 17, 2003 | 12.29 | 12.96 | 12.09 | 12.90 | 3,693,984 | +0.49(+3.96%) |
Mar 14, 2003 | 12.36 | 12.52 | 12.19 | 12.41 | 2,486,700 | +0.06(+0.45%) |
Mar 13, 2003 | 11.91 | 12.36 | 11.77 | 12.36 | 1,957,067 | +0.71(+6.12%) |
Mar 12, 2003 | 11.53 | 11.69 | 11.48 | 11.64 | 3,465,884 | +0.01(+0.06%) |
Mar 11, 2003 | 11.94 | 12.06 | 11.63 | 11.64 | 2,580,224 | -0.30(-2.55%) |
Mar 10, 2003 | 12.14 | 12.22 | 11.93 | 11.94 | 2,147,151 | -0.25(-2.04%) |
Mar 07, 2003 | 12.04 | 12.41 | 11.96 | 12.19 | 2,534,980 | +0.12(+0.97%) |
Mar 06, 2003 | 12.31 | 12.40 | 12.07 | 12.07 | 2,827,116 | -0.35(-2.79%) |
Mar 05, 2003 | 12.03 | 12.47 | 11.99 | 12.42 | 3,830,585 | +0.33(+2.75%) |
Mar 04, 2003 | 12.57 | 12.58 | 12.07 | 12.09 | 3,534,690 | -0.48(-3.85%) |
Mar 03, 2003 | 12.74 | 12.83 | 12.52 | 12.57 | 2,399,825 | -0.15(-1.14%) |
Feb 28, 2003 | 12.77 | 12.94 | 12.64 | 12.72 | 2,657,125 | -0.05(-0.38%) |
Feb 27, 2003 | 12.58 | 12.87 | 12.47 | 12.76 | 2,454,031 | +0.26(+2.05%) |
Feb 26, 2003 | 12.60 | 12.80 | 12.51 | 12.51 | 1,603,352 | -0.22(-1.74%) |
Feb 25, 2003 | 12.59 | 12.76 | 12.38 | 12.73 | 2,722,750 | +0.06(+0.49%) |
Feb 24, 2003 | 12.86 | 12.87 | 12.57 | 12.67 | 2,393,320 | -0.07(-0.54%) |
Feb 21, 2003 | 12.77 | 12.88 | 12.49 | 12.74 | 2,011,418 | +0.25(+1.99%) |
Feb 20, 2003 | 12.65 | 12.71 | 12.28 | 12.49 | 2,590,487 | -0.23(-1.80%) |
Feb 19, 2003 | 12.65 | 12.72 | 12.45 | 12.72 | 2,290,111 | +0.01(+0.11%) |
Feb 18, 2003 | 12.33 | 12.90 | 12.28 | 12.70 | 2,364,988 | +0.28(+2.28%) |
Feb 14, 2003 | 12.00 | 12.45 | 11.97 | 12.42 | 4,039,315 | +0.41(+3.40%) |
Feb 13, 2003 | 12.11 | 12.63 | 11.62 | 12.01 | 6,300,228 | -0.21(-1.75%) |
Feb 12, 2003 | 12.31 | 12.49 | 12.20 | 12.22 | 1,815,408 | -0.17(-1.40%) |
Feb 11, 2003 | 12.41 | 12.61 | 12.30 | 12.40 | 1,593,957 | -0.01(-0.11%) |
Feb 10, 2003 | 12.39 | 12.52 | 12.28 | 12.41 | 1,514,165 | +0.10(+0.84%) |
Feb 07, 2003 | 12.54 | 12.57 | 12.24 | 12.31 | 3,415,580 | -0.12(-0.95%) |
Feb 06, 2003 | 12.60 | 12.71 | 12.38 | 12.42 | 2,330,152 | -0.32(-2.50%) |
Feb 05, 2003 | 12.63 | 13.03 | 12.57 | 12.74 | 2,155,679 | +0.06(+0.44%) |
Feb 04, 2003 | 12.96 | 12.97 | 12.52 | 12.69 | 2,336,223 | -0.08(-0.65%) |
Feb 03, 2003 | 12.72 | 12.87 | 12.63 | 12.77 | 1,759,900 | +0.19(+1.48%) |
Jan 31, 2003 | 12.33 | 12.78 | 12.33 | 12.58 | 3,242,698 | +0.18(+1.45%) |
Jan 30, 2003 | 12.86 | 12.94 | 12.33 | 12.40 | 3,750,215 | -0.38(-2.98%) |
Jan 29, 2003 | 12.65 | 12.92 | 12.63 | 12.78 | 2,397,657 | +0.06(+0.49%) |
Jan 28, 2003 | 12.70 | 12.90 | 12.63 | 12.72 | 2,010,695 | +0.17(+1.38%) |
Jan 27, 2003 | 12.86 | 13.05 | 12.55 | 12.55 | 2,343,739 | -0.45(-3.46%) |
Jan 24, 2003 | 13.04 | 13.07 | 12.82 | 13.00 | 3,078,489 | -0.08(-0.58%) |
Jan 23, 2003 | 12.89 | 13.12 | 12.80 | 13.07 | 2,295,749 | +0.19(+1.45%) |
Jan 22, 2003 | 12.96 | 13.03 | 12.80 | 12.89 | 2,962,560 | -0.07(-0.53%) |
Jan 21, 2003 | 13.46 | 13.53 | 12.92 | 12.96 | 3,255,563 | -0.47(-3.50%) |
Jan 17, 2003 | 13.59 | 13.72 | 13.30 | 13.43 | 2,930,469 | -0.27(-1.97%) |
Jan 16, 2003 | 13.54 | 13.83 | 13.52 | 13.70 | 2,967,185 | +0.10(+0.76%) |
Jan 15, 2003 | 13.73 | 13.91 | 13.55 | 13.59 | 3,555,216 | -0.13(-0.96%) |
Jan 14, 2003 | 13.42 | 13.77 | 13.39 | 13.73 | 2,774,933 | +0.20(+1.48%) |
Jan 13, 2003 | 13.46 | 13.63 | 13.23 | 13.52 | 4,230,556 | -0.13(-0.96%) |
Jan 10, 2003 | 13.68 | 13.81 | 13.54 | 13.66 | 3,120,553 | -0.11(-0.80%) |
Jan 09, 2003 | 13.46 | 13.84 | 13.46 | 13.77 | 4,166,230 | +0.31(+2.31%) |
Jan 08, 2003 | 13.88 | 13.95 | 13.39 | 13.46 | 4,656,401 | -0.52(-3.71%) |
Jan 07, 2003 | 14.18 | 14.23 | 13.91 | 13.97 | 4,086,583 | -0.21(-1.46%) |
Jan 06, 2003 | 14.13 | 14.30 | 14.01 | 14.18 | 4,213,932 | +0.15(+1.08%) |
Jan 03, 2003 | 14.84 | 14.87 | 13.92 | 14.03 | 8,611,010 | -1.16(-7.65%) |