Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.89 | 23.25 | 22.86 | 23.07 | 397,144 | +0.07(+0.29%) |
Nov 26, 2003 | 22.95 | 23.10 | 22.53 | 23.00 | 1,226,973 | +0.20(+0.88%) |
Nov 25, 2003 | 23.15 | 23.56 | 22.64 | 22.80 | 2,050,112 | -0.19(-0.83%) |
Nov 24, 2003 | 21.91 | 23.15 | 21.63 | 22.99 | 2,958,786 | +1.35(+6.25%) |
Nov 21, 2003 | 21.88 | 22.05 | 21.40 | 21.64 | 2,841,132 | -0.21(-0.97%) |
Nov 20, 2003 | 22.67 | 22.67 | 21.69 | 21.85 | 3,647,966 | -0.84(-3.72%) |
Nov 19, 2003 | 23.21 | 23.21 | 22.37 | 22.69 | 2,783,527 | -0.35(-1.50%) |
Nov 18, 2003 | 23.82 | 24.17 | 23.01 | 23.04 | 1,918,928 | -0.70(-2.95%) |
Nov 17, 2003 | 23.86 | 24.14 | 23.21 | 23.74 | 2,442,842 | -0.42(-1.75%) |
Nov 14, 2003 | 25.09 | 25.44 | 24.15 | 24.16 | 1,810,590 | -0.99(-3.93%) |
Nov 13, 2003 | 24.98 | 25.36 | 24.83 | 25.15 | 1,850,833 | -0.04(-0.15%) |
Nov 12, 2003 | 24.21 | 25.26 | 24.21 | 25.18 | 2,236,533 | +0.87(+3.59%) |
Nov 11, 2003 | 24.51 | 24.82 | 24.03 | 24.31 | 2,615,067 | -0.19(-0.78%) |
Nov 10, 2003 | 24.85 | 25.08 | 24.49 | 24.50 | 1,926,924 | -0.50(-1.99%) |
Nov 07, 2003 | 25.34 | 25.56 | 24.86 | 25.00 | 1,788,148 | -0.29(-1.14%) |
Nov 06, 2003 | 25.07 | 25.38 | 24.69 | 25.29 | 1,463,838 | +0.15(+0.61%) |
Nov 05, 2003 | 25.02 | 25.45 | 24.39 | 25.14 | 1,798,234 | +0.00(+0.00%) |
Nov 04, 2003 | 24.99 | 25.37 | 24.72 | 25.14 | 2,038,595 | +0.07(+0.27%) |
Nov 03, 2003 | 24.74 | 25.31 | 24.63 | 25.07 | 2,686,613 | +0.94(+3.89%) |
Oct 31, 2003 | 24.36 | 24.57 | 23.60 | 24.13 | 2,450,284 | -0.33(-1.33%) |
Oct 30, 2003 | 24.67 | 25.07 | 24.35 | 24.46 | 2,442,069 | -0.21(-0.85%) |
Oct 29, 2003 | 24.00 | 24.73 | 23.99 | 24.67 | 2,202,294 | +0.34(+1.38%) |
Oct 28, 2003 | 23.43 | 24.48 | 23.27 | 24.33 | 2,434,790 | +0.75(+3.17%) |
Oct 27, 2003 | 23.49 | 23.97 | 23.39 | 23.58 | 2,409,739 | +0.38(+1.65%) |
Oct 24, 2003 | 23.18 | 23.31 | 22.63 | 23.20 | 3,152,522 | -0.25(-1.06%) |
Oct 23, 2003 | 22.71 | 23.63 | 22.10 | 23.45 | 5,551,935 | -1.13(-4.60%) |
Oct 22, 2003 | 24.83 | 24.93 | 23.81 | 24.58 | 3,538,151 | -0.54(-2.14%) |
Oct 21, 2003 | 24.79 | 25.71 | 24.79 | 25.12 | 3,065,356 | +0.37(+1.51%) |
Oct 20, 2003 | 24.58 | 24.74 | 23.97 | 24.74 | 2,490,102 | +0.05(+0.19%) |
Oct 17, 2003 | 25.62 | 25.73 | 24.30 | 24.70 | 2,917,537 | -0.86(-3.38%) |
Oct 16, 2003 | 25.83 | 25.85 | 25.32 | 25.56 | 1,953,136 | -0.27(-1.04%) |
Oct 15, 2003 | 26.43 | 26.71 | 25.49 | 25.83 | 3,716,883 | +0.08(+0.30%) |
Oct 14, 2003 | 25.36 | 25.87 | 25.20 | 25.75 | 4,305,685 | +0.39(+1.55%) |
Oct 13, 2003 | 24.73 | 25.45 | 24.17 | 25.36 | 5,555,950 | +1.84(+7.83%) |
Oct 10, 2003 | 23.20 | 23.63 | 22.87 | 23.52 | 1,651,246 | +0.47(+2.04%) |
Oct 09, 2003 | 23.75 | 24.25 | 22.90 | 23.05 | 3,575,909 | -0.25(-1.07%) |
Oct 08, 2003 | 23.40 | 23.63 | 23.15 | 23.30 | 2,460,434 | +0.06(+0.25%) |
Oct 07, 2003 | 22.86 | 23.37 | 22.38 | 23.24 | 2,704,862 | +0.03(+0.12%) |
Oct 06, 2003 | 23.31 | 23.56 | 23.13 | 23.21 | 2,042,700 | +0.22(+0.96%) |
Oct 03, 2003 | 23.00 | 23.21 | 22.61 | 22.99 | 3,270,066 | +0.78(+3.50%) |
Oct 02, 2003 | 21.84 | 22.34 | 21.52 | 22.21 | 2,873,879 | +0.10(+0.43%) |
Oct 01, 2003 | 21.43 | 22.17 | 21.39 | 22.12 | 3,753,120 | +0.90(+4.25%) |
Sep 30, 2003 | 21.64 | 22.22 | 20.85 | 21.22 | 4,327,896 | -0.49(-2.25%) |
Sep 29, 2003 | 21.31 | 21.93 | 20.49 | 21.70 | 3,661,384 | +1.32(+6.49%) |
Sep 26, 2003 | 21.18 | 21.18 | 20.30 | 20.38 | 3,086,772 | -0.64(-3.06%) |
Sep 25, 2003 | 21.52 | 22.20 | 20.93 | 21.02 | 2,645,728 | -0.90(-4.11%) |
Sep 24, 2003 | 22.88 | 22.98 | 21.67 | 21.93 | 3,528,316 | -0.74(-3.26%) |
Sep 23, 2003 | 21.50 | 22.74 | 21.47 | 22.66 | 4,057,784 | +1.17(+5.44%) |
Sep 22, 2003 | 21.96 | 22.07 | 21.28 | 21.49 | 2,533,860 | -0.97(-4.31%) |
Sep 19, 2003 | 22.47 | 22.99 | 21.76 | 22.46 | 3,685,573 | +0.18(+0.82%) |
Sep 18, 2003 | 21.46 | 22.53 | 21.40 | 22.28 | 3,317,793 | +0.88(+4.12%) |
Sep 17, 2003 | 21.11 | 22.15 | 21.04 | 21.40 | 4,217,526 | +0.25(+1.18%) |
Sep 16, 2003 | 19.99 | 21.29 | 19.99 | 21.15 | 3,852,004 | +1.38(+6.98%) |
Sep 15, 2003 | 19.81 | 20.29 | 19.48 | 19.77 | 2,126,541 | -0.09(-0.43%) |
Sep 12, 2003 | 18.95 | 20.09 | 18.79 | 19.85 | 3,532,935 | +0.40(+2.07%) |
Sep 11, 2003 | 18.83 | 19.72 | 18.77 | 19.45 | 2,513,631 | +0.64(+3.41%) |
Sep 10, 2003 | 19.69 | 19.82 | 18.67 | 18.81 | 3,732,478 | -1.02(-5.13%) |
Sep 09, 2003 | 20.45 | 20.52 | 19.70 | 19.83 | 4,014,111 | -1.10(-5.27%) |
Sep 08, 2003 | 20.28 | 21.03 | 20.23 | 20.93 | 2,907,292 | +0.72(+3.56%) |
Sep 05, 2003 | 20.43 | 20.49 | 19.93 | 20.21 | 2,822,855 | -0.22(-1.08%) |
Sep 04, 2003 | 20.77 | 20.95 | 20.27 | 20.43 | 2,707,228 | -0.28(-1.34%) |
Sep 03, 2003 | 20.14 | 21.31 | 20.07 | 20.71 | 5,386,814 | +0.69(+3.45%) |
Sep 02, 2003 | 19.97 | 20.33 | 19.74 | 20.02 | 3,359,053 | +0.16(+0.82%) |
Aug 29, 2003 | 19.13 | 20.04 | 19.08 | 19.85 | 4,006,288 | +0.76(+3.97%) |
Aug 28, 2003 | 18.44 | 19.15 | 18.41 | 19.10 | 3,650,908 | +0.68(+3.70%) |
Aug 27, 2003 | 17.92 | 18.47 | 17.84 | 18.42 | 1,889,239 | +0.46(+2.56%) |
Aug 26, 2003 | 17.79 | 18.01 | 17.50 | 17.96 | 2,561,300 | +0.16(+0.92%) |
Aug 25, 2003 | 18.01 | 18.05 | 17.45 | 17.79 | 1,702,005 | -0.20(-1.12%) |
Aug 22, 2003 | 18.14 | 18.53 | 17.83 | 17.99 | 3,078,775 | +0.02(+0.11%) |
Aug 21, 2003 | 18.75 | 18.81 | 17.78 | 17.98 | 4,164,003 | -0.60(-3.25%) |
Aug 20, 2003 | 17.76 | 18.68 | 17.75 | 18.58 | 2,407,132 | +0.65(+3.64%) |
Aug 19, 2003 | 18.02 | 18.22 | 17.75 | 17.93 | 2,165,135 | -0.17(-0.95%) |
Aug 18, 2003 | 17.09 | 18.18 | 17.03 | 18.10 | 2,617,001 | +0.96(+5.59%) |
Aug 15, 2003 | 17.31 | 17.41 | 16.96 | 17.14 | 627,625 | -0.20(-1.16%) |
Aug 14, 2003 | 17.07 | 17.45 | 16.90 | 17.34 | 1,256,189 | +0.18(+1.06%) |
Aug 13, 2003 | 16.98 | 17.26 | 16.78 | 17.16 | 1,812,572 | +0.08(+0.45%) |
Aug 12, 2003 | 16.61 | 17.14 | 16.47 | 17.08 | 2,318,782 | +0.58(+3.54%) |
Aug 11, 2003 | 16.43 | 16.54 | 16.09 | 16.50 | 3,339,860 | +0.27(+1.65%) |
Aug 08, 2003 | 16.89 | 17.01 | 16.05 | 16.23 | 2,216,664 | -0.40(-2.42%) |
Aug 07, 2003 | 16.63 | 17.05 | 16.11 | 16.63 | 2,652,570 | -0.10(-0.57%) |
Aug 06, 2003 | 16.83 | 16.93 | 16.42 | 16.73 | 2,309,290 | +0.02(+0.11%) |
Aug 05, 2003 | 17.11 | 17.20 | 16.53 | 16.71 | 2,285,403 | -0.41(-2.41%) |
Aug 04, 2003 | 17.16 | 17.26 | 16.83 | 17.12 | 2,835,319 | -0.18(-1.05%) |
Aug 01, 2003 | 17.28 | 17.45 | 17.18 | 17.30 | 4,005,975 | -0.13(-0.77%) |
Jul 31, 2003 | 17.67 | 17.98 | 17.26 | 17.44 | 4,220,226 | -0.22(-1.25%) |
Jul 30, 2003 | 18.60 | 18.65 | 17.52 | 17.66 | 3,370,840 | -0.79(-4.26%) |
Jul 29, 2003 | 18.56 | 18.83 | 18.12 | 18.45 | 3,849,095 | -0.14(-0.73%) |
Jul 28, 2003 | 18.55 | 18.78 | 18.22 | 18.58 | 2,551,912 | +0.09(+0.48%) |
Jul 25, 2003 | 17.81 | 18.81 | 17.10 | 18.49 | 7,009,962 | +0.97(+5.53%) |
Jul 24, 2003 | 19.80 | 19.84 | 17.50 | 17.52 | 14,414,837 | -4.76(-21.38%) |
Jul 23, 2003 | 21.70 | 22.34 | 21.36 | 22.29 | 4,134,275 | +0.81(+3.79%) |
Jul 22, 2003 | 20.83 | 22.00 | 20.83 | 21.47 | 3,640,060 | +0.85(+4.14%) |
Jul 21, 2003 | 21.20 | 21.48 | 20.56 | 20.62 | 2,481,817 | -0.62(-2.93%) |
Jul 18, 2003 | 21.09 | 21.60 | 20.57 | 21.24 | 2,666,652 | +0.22(+1.05%) |
Jul 17, 2003 | 21.68 | 21.79 | 20.95 | 21.02 | 3,496,323 | -1.04(-4.69%) |
Jul 16, 2003 | 23.29 | 23.37 | 21.63 | 22.06 | 3,679,176 | -0.95(-4.12%) |
Jul 15, 2003 | 23.22 | 23.54 | 22.63 | 23.01 | 2,763,346 | +0.37(+1.65%) |
Jul 14, 2003 | 23.41 | 23.51 | 22.45 | 22.63 | 2,544,923 | -0.33(-1.42%) |
Jul 11, 2003 | 22.05 | 23.34 | 22.04 | 22.96 | 2,772,629 | +0.58(+2.57%) |
Jul 10, 2003 | 22.82 | 22.93 | 22.14 | 22.39 | 2,783,060 | -0.51(-2.22%) |
Jul 09, 2003 | 23.47 | 23.59 | 22.85 | 22.89 | 2,491,413 | -0.59(-2.53%) |
Jul 08, 2003 | 22.10 | 23.75 | 22.05 | 23.49 | 4,774,731 | +1.43(+6.48%) |
Jul 07, 2003 | 21.44 | 22.27 | 21.39 | 22.06 | 2,729,341 | +0.88(+4.16%) |
Jul 03, 2003 | 21.47 | 21.71 | 21.15 | 21.18 | 1,904,676 | -0.50(-2.30%) |
Jul 02, 2003 | 20.64 | 21.81 | 20.57 | 21.68 | 5,120,305 | +0.91(+4.39%) |
Jul 01, 2003 | 19.40 | 20.79 | 18.75 | 20.77 | 4,753,973 | +1.25(+6.39%) |
Jun 30, 2003 | 20.02 | 20.32 | 19.51 | 19.52 | 2,486,928 | -0.33(-1.64%) |
Jun 27, 2003 | 19.60 | 20.39 | 19.48 | 19.84 | 2,891,020 | +0.50(+2.58%) |
Jun 26, 2003 | 19.20 | 19.47 | 19.02 | 19.35 | 2,570,479 | +0.18(+0.95%) |
Jun 25, 2003 | 19.08 | 19.79 | 18.97 | 19.16 | 3,886,229 | +0.10(+0.50%) |
Jun 24, 2003 | 19.19 | 19.27 | 18.48 | 19.07 | 4,233,473 | -0.15(-0.80%) |
Jun 23, 2003 | 20.27 | 20.29 | 18.93 | 19.22 | 4,150,651 | -1.03(-5.07%) |
Jun 20, 2003 | 20.61 | 20.75 | 19.83 | 20.25 | 4,280,829 | -0.32(-1.54%) |
Jun 19, 2003 | 21.47 | 21.57 | 20.38 | 20.56 | 4,622,961 | -0.96(-4.45%) |
Jun 18, 2003 | 21.55 | 21.95 | 21.05 | 21.52 | 2,820,298 | -0.09(-0.40%) |
Jun 17, 2003 | 22.40 | 22.44 | 21.31 | 21.61 | 3,508,840 | -0.69(-3.10%) |
Jun 16, 2003 | 21.34 | 22.42 | 21.27 | 22.30 | 3,161,388 | +0.83(+3.89%) |
Jun 13, 2003 | 22.25 | 22.58 | 21.23 | 21.47 | 3,034,861 | -0.74(-3.32%) |
Jun 12, 2003 | 21.66 | 22.62 | 21.65 | 22.20 | 3,969,467 | +0.40(+1.85%) |
Jun 11, 2003 | 21.79 | 22.03 | 21.41 | 21.80 | 3,438,953 | +0.05(+0.22%) |
Jun 10, 2003 | 20.96 | 21.79 | 20.91 | 21.75 | 2,797,037 | +1.04(+5.00%) |
Jun 09, 2003 | 21.54 | 21.57 | 20.47 | 20.72 | 2,953,396 | -1.04(-4.80%) |
Jun 06, 2003 | 22.44 | 22.84 | 21.67 | 21.76 | 4,160,769 | -0.02(-0.09%) |
Jun 05, 2003 | 21.57 | 21.92 | 21.26 | 21.78 | 2,411,617 | +0.04(+0.18%) |
Jun 04, 2003 | 21.19 | 21.81 | 21.14 | 21.74 | 2,922,521 | +0.55(+2.58%) |
Jun 03, 2003 | 20.94 | 21.85 | 20.81 | 21.20 | 3,468,994 | +0.34(+1.61%) |
Jun 02, 2003 | 21.45 | 21.88 | 20.76 | 20.86 | 3,862,968 | -0.03(-0.14%) |
May 30, 2003 | 21.04 | 21.28 | 20.31 | 20.89 | 5,897,509 | -0.46(-2.16%) |
May 29, 2003 | 20.80 | 21.38 | 20.52 | 21.35 | 3,964,773 | +0.66(+3.20%) |
May 28, 2003 | 20.23 | 20.80 | 19.99 | 20.69 | 4,005,975 | +0.44(+2.18%) |
May 27, 2003 | 19.62 | 20.31 | 19.35 | 20.25 | 4,135,840 | +0.51(+2.57%) |
May 23, 2003 | 19.51 | 19.98 | 19.24 | 19.74 | 2,107,140 | +0.18(+0.93%) |
May 22, 2003 | 18.96 | 19.73 | 18.96 | 19.56 | 2,532,093 | +0.60(+3.19%) |
May 21, 2003 | 18.69 | 19.03 | 18.50 | 18.95 | 2,295,834 | +0.16(+0.87%) |
May 20, 2003 | 18.62 | 19.02 | 18.42 | 18.79 | 3,464,196 | +0.24(+1.29%) |
May 19, 2003 | 19.47 | 19.50 | 18.53 | 18.55 | 3,082,426 | -1.11(-5.66%) |
May 16, 2003 | 19.35 | 19.71 | 19.10 | 19.66 | 3,547,643 | +0.30(+1.53%) |
May 15, 2003 | 18.93 | 19.38 | 18.89 | 19.37 | 3,074,394 | +0.58(+3.06%) |
May 14, 2003 | 18.70 | 19.06 | 18.19 | 18.79 | 4,507,283 | +0.03(+0.15%) |
May 13, 2003 | 18.21 | 18.84 | 17.83 | 18.76 | 4,936,513 | +0.48(+2.62%) |
May 12, 2003 | 18.09 | 18.54 | 17.83 | 18.28 | 2,629,726 | +0.32(+1.76%) |
May 09, 2003 | 18.57 | 18.62 | 17.54 | 17.97 | 7,703,093 | -0.52(-2.80%) |
May 08, 2003 | 18.81 | 18.82 | 18.17 | 18.48 | 4,992,423 | -0.55(-2.87%) |
May 07, 2003 | 19.29 | 19.50 | 18.92 | 19.03 | 4,300,960 | -0.41(-2.12%) |
May 06, 2003 | 19.06 | 19.92 | 18.99 | 19.44 | 4,777,130 | +0.38(+2.01%) |
May 05, 2003 | 19.13 | 19.40 | 18.45 | 19.06 | 4,178,711 | +0.08(+0.40%) |
May 02, 2003 | 18.56 | 19.13 | 18.16 | 18.98 | 5,600,855 | +0.87(+4.82%) |
May 01, 2003 | 18.22 | 18.32 | 17.86 | 18.11 | 2,952,979 | -0.11(-0.58%) |
Apr 30, 2003 | 17.99 | 18.36 | 17.69 | 18.22 | 5,408,823 | +0.19(+1.06%) |
Apr 29, 2003 | 17.93 | 18.27 | 17.57 | 18.02 | 5,709,024 | +0.10(+0.53%) |
Apr 28, 2003 | 17.20 | 18.07 | 17.05 | 17.93 | 5,022,046 | +0.82(+4.82%) |
Apr 25, 2003 | 17.16 | 17.58 | 16.91 | 17.10 | 6,302,019 | -0.31(-1.76%) |
Apr 24, 2003 | 16.19 | 17.69 | 15.96 | 17.41 | 23,251,244 | +2.62(+17.69%) |
Apr 23, 2003 | 14.86 | 15.15 | 14.63 | 14.79 | 6,001,401 | -0.05(-0.32%) |
Apr 22, 2003 | 14.54 | 14.98 | 14.27 | 14.84 | 6,799,050 | +0.12(+0.78%) |
Apr 21, 2003 | 15.13 | 15.22 | 14.65 | 14.73 | 4,051,663 | -0.27(-1.79%) |
Apr 17, 2003 | 14.14 | 15.03 | 14.04 | 14.99 | 5,451,277 | +1.01(+7.20%) |
Apr 16, 2003 | 14.33 | 14.48 | 13.88 | 13.99 | 6,492,486 | +0.12(+0.83%) |
Apr 15, 2003 | 13.74 | 14.07 | 13.52 | 13.87 | 3,192,993 | +0.11(+0.77%) |
Apr 14, 2003 | 13.27 | 13.88 | 13.23 | 13.77 | 3,089,623 | +0.52(+3.91%) |
Apr 11, 2003 | 13.46 | 13.81 | 13.18 | 13.25 | 3,553,380 | +0.01(+0.07%) |
Apr 10, 2003 | 13.01 | 13.36 | 12.78 | 13.24 | 4,271,650 | +0.23(+1.77%) |
Apr 09, 2003 | 13.68 | 13.69 | 12.69 | 13.01 | 6,810,002 | -0.70(-5.10%) |
Apr 08, 2003 | 13.69 | 13.97 | 13.28 | 13.71 | 3,958,828 | +0.14(+1.06%) |
Apr 07, 2003 | 14.08 | 14.52 | 13.56 | 13.57 | 4,703,175 | +0.12(+0.85%) |
Apr 04, 2003 | 14.03 | 14.17 | 13.32 | 13.45 | 4,302,942 | -0.55(-3.90%) |
Apr 03, 2003 | 13.95 | 14.43 | 13.89 | 14.00 | 5,351,453 | +0.02(+0.14%) |
Apr 02, 2003 | 13.01 | 14.19 | 12.92 | 13.98 | 5,550,057 | +1.23(+9.62%) |
Apr 01, 2003 | 12.64 | 12.78 | 12.43 | 12.75 | 2,707,123 | +0.13(+1.06%) |
Mar 31, 2003 | 12.54 | 13.04 | 12.48 | 12.62 | 3,290,526 | -0.38(-2.95%) |
Mar 28, 2003 | 12.85 | 13.34 | 12.70 | 13.00 | 2,276,376 | +0.04(+0.30%) |
Mar 27, 2003 | 12.87 | 13.04 | 12.67 | 12.96 | 2,103,612 | -0.05(-0.37%) |
Mar 26, 2003 | 13.42 | 13.43 | 12.82 | 13.01 | 3,041,623 | -0.42(-3.14%) |
Mar 25, 2003 | 12.79 | 13.45 | 12.79 | 13.43 | 2,578,374 | +0.72(+5.66%) |
Mar 24, 2003 | 13.13 | 13.20 | 12.61 | 12.71 | 1,764,984 | -0.79(-5.82%) |
Mar 21, 2003 | 13.31 | 13.70 | 13.24 | 13.50 | 3,729,608 | +0.32(+2.40%) |
Mar 20, 2003 | 12.67 | 13.36 | 12.54 | 13.18 | 3,524,004 | +0.41(+3.23%) |
Mar 19, 2003 | 13.20 | 13.20 | 12.41 | 12.77 | 5,266,044 | +0.10(+0.76%) |
Mar 18, 2003 | 12.75 | 12.75 | 12.22 | 12.67 | 4,030,024 | +0.14(+1.15%) |
Mar 17, 2003 | 11.79 | 12.70 | 11.61 | 12.53 | 3,759,018 | +0.71(+6.00%) |
Mar 14, 2003 | 11.84 | 12.13 | 11.68 | 11.82 | 3,060,290 | +0.14(+1.23%) |
Mar 13, 2003 | 11.10 | 11.72 | 10.93 | 11.68 | 3,712,242 | +0.84(+7.79%) |
Mar 12, 2003 | 10.55 | 11.04 | 10.54 | 10.83 | 2,711,829 | +0.20(+1.89%) |
Mar 11, 2003 | 10.58 | 10.79 | 10.50 | 10.63 | 2,818,838 | +0.11(+1.00%) |
Mar 10, 2003 | 11.10 | 11.35 | 10.05 | 10.53 | 9,848,410 | -0.64(-5.75%) |
Mar 07, 2003 | 11.08 | 11.46 | 11.03 | 11.17 | 3,100,680 | -0.17(-1.52%) |
Mar 06, 2003 | 11.18 | 11.41 | 10.98 | 11.34 | 1,578,712 | +0.12(+1.02%) |
Mar 05, 2003 | 11.26 | 11.42 | 11.09 | 11.23 | 2,250,564 | -0.12(-1.01%) |
Mar 04, 2003 | 11.50 | 11.60 | 11.26 | 11.34 | 2,873,704 | -0.16(-1.42%) |
Mar 03, 2003 | 11.79 | 11.96 | 11.35 | 11.50 | 3,762,102 | +0.00(+0.00%) |
Feb 28, 2003 | 11.49 | 11.62 | 11.27 | 11.50 | 2,396,492 | +0.17(+1.52%) |
Feb 27, 2003 | 11.38 | 11.55 | 10.92 | 11.33 | 2,846,167 | +0.17(+1.55%) |
Feb 26, 2003 | 11.41 | 11.49 | 11.12 | 11.16 | 2,131,235 | -0.32(-2.76%) |
Feb 25, 2003 | 11.62 | 11.65 | 11.07 | 11.48 | 4,336,634 | -0.24(-2.05%) |
Feb 24, 2003 | 11.97 | 12.17 | 11.69 | 11.72 | 2,143,022 | -0.27(-2.24%) |
Feb 21, 2003 | 12.13 | 12.15 | 11.65 | 11.98 | 3,176,200 | -0.08(-0.64%) |
Feb 20, 2003 | 12.16 | 12.17 | 11.69 | 12.06 | 1,994,591 | +0.02(+0.16%) |
Feb 19, 2003 | 11.85 | 12.21 | 11.79 | 12.04 | 3,044,979 | +0.05(+0.40%) |
Feb 18, 2003 | 11.54 | 12.05 | 11.54 | 11.99 | 2,917,201 | +0.62(+5.48%) |
Feb 14, 2003 | 11.14 | 11.64 | 11.01 | 11.37 | 3,236,281 | +0.23(+2.07%) |
Feb 13, 2003 | 11.17 | 11.43 | 11.01 | 11.14 | 3,128,322 | -0.02(-0.17%) |
Feb 12, 2003 | 11.19 | 11.40 | 11.08 | 11.16 | 3,233,882 | -0.03(-0.26%) |
Feb 11, 2003 | 11.16 | 11.41 | 10.79 | 11.19 | 3,638,809 | +0.08(+0.69%) |
Feb 10, 2003 | 11.41 | 11.59 | 10.81 | 11.11 | 4,597,093 | -0.23(-2.03%) |
Feb 07, 2003 | 11.66 | 11.75 | 11.22 | 11.34 | 4,625,361 | -0.06(-0.51%) |
Feb 06, 2003 | 12.46 | 12.62 | 11.10 | 11.40 | 16,066,461 | -1.20(-9.51%) |
Feb 05, 2003 | 12.98 | 13.32 | 12.56 | 12.60 | 4,315,251 | -0.44(-3.38%) |
Feb 04, 2003 | 13.35 | 13.35 | 12.90 | 13.04 | 4,037,894 | -0.49(-3.61%) |
Feb 03, 2003 | 13.34 | 13.61 | 13.17 | 13.53 | 2,632,856 | +0.30(+2.25%) |
Jan 31, 2003 | 13.19 | 13.62 | 12.85 | 13.23 | 3,954,030 | -0.04(-0.29%) |
Jan 30, 2003 | 13.23 | 13.59 | 13.17 | 13.27 | 4,213,644 | +0.06(+0.44%) |
Jan 29, 2003 | 12.75 | 13.28 | 12.50 | 13.21 | 4,140,742 | +0.32(+2.45%) |
Jan 28, 2003 | 12.33 | 12.99 | 12.27 | 12.89 | 4,479,641 | +0.66(+5.41%) |
Jan 27, 2003 | 12.32 | 12.61 | 12.14 | 12.23 | 5,413,934 | -0.49(-3.84%) |
Jan 24, 2003 | 13.11 | 13.11 | 12.46 | 12.72 | 3,598,546 | -0.36(-2.78%) |
Jan 23, 2003 | 13.14 | 13.20 | 12.30 | 13.09 | 5,950,811 | +0.79(+6.39%) |
Jan 22, 2003 | 12.42 | 13.23 | 12.26 | 12.30 | 6,537,861 | -0.13(-1.08%) |
Jan 21, 2003 | 12.27 | 13.06 | 11.94 | 12.43 | 4,962,695 | +0.12(+0.93%) |
Jan 17, 2003 | 13.09 | 13.10 | 12.26 | 12.32 | 5,378,052 | -1.21(-8.93%) |
Jan 16, 2003 | 13.92 | 14.14 | 13.23 | 13.53 | 3,542,740 | -0.35(-2.56%) |
Jan 15, 2003 | 14.20 | 14.26 | 13.77 | 13.88 | 2,995,954 | -0.27(-1.90%) |
Jan 14, 2003 | 13.83 | 14.36 | 13.81 | 14.15 | 3,352,690 | +0.35(+2.50%) |
Jan 13, 2003 | 13.66 | 14.14 | 13.35 | 13.81 | 4,445,845 | +0.22(+1.62%) |
Jan 10, 2003 | 13.23 | 13.64 | 12.99 | 13.58 | 2,441,032 | +0.14(+1.07%) |
Jan 09, 2003 | 12.91 | 13.62 | 12.86 | 13.44 | 3,482,450 | +0.58(+4.47%) |
Jan 08, 2003 | 13.40 | 13.70 | 12.71 | 12.87 | 2,967,269 | -0.64(-4.75%) |
Jan 07, 2003 | 13.44 | 13.72 | 13.16 | 13.51 | 2,817,586 | +0.09(+0.64%) |
Jan 06, 2003 | 13.06 | 13.62 | 13.06 | 13.42 | 3,208,953 | +0.42(+3.24%) |
Jan 03, 2003 | 12.59 | 13.05 | 12.42 | 13.00 | 2,774,194 | +0.54(+4.31%) |
Jan 02, 2003 | 12.10 | 12.61 | 11.76 | 12.46 | 3,733,417 | +0.65(+5.52%) |
Dec 31, 2002 | 11.73 | 12.07 | 11.65 | 11.81 | 2,208,006 | +0.07(+0.57%) |
Dec 30, 2002 | 12.09 | 12.23 | 11.55 | 11.74 | 2,339,852 | -0.39(-3.24%) |
Dec 27, 2002 | 12.44 | 12.55 | 12.09 | 12.14 | 1,788,685 | -0.40(-3.21%) |
Dec 26, 2002 | 12.80 | 12.94 | 12.43 | 12.54 | 1,734,862 | -0.24(-1.88%) |
Dec 24, 2002 | 12.50 | 12.89 | 12.49 | 12.78 | 771,154 | +0.08(+0.60%) |
Dec 23, 2002 | 12.88 | 12.94 | 12.40 | 12.70 | 3,244,313 | +0.24(+1.92%) |
Dec 20, 2002 | 12.88 | 12.94 | 12.40 | 12.46 | 3,816,133 | -0.14(-1.13%) |
Dec 19, 2002 | 12.32 | 13.41 | 12.26 | 12.61 | 4,722,368 | +0.25(+2.02%) |
Dec 18, 2002 | 12.59 | 12.67 | 12.35 | 12.36 | 3,466,699 | -0.38(-3.01%) |
Dec 17, 2002 | 12.32 | 12.79 | 12.31 | 12.74 | 3,986,991 | +0.47(+3.83%) |
Dec 16, 2002 | 11.68 | 12.35 | 11.65 | 12.27 | 2,493,708 | +0.68(+5.87%) |
Dec 13, 2002 | 11.92 | 11.94 | 11.46 | 11.59 | 3,259,021 | -0.35(-2.89%) |
Dec 12, 2002 | 11.88 | 12.07 | 11.87 | 11.94 | 3,287,601 | +0.05(+0.40%) |
Dec 11, 2002 | 11.79 | 12.01 | 11.29 | 11.89 | 3,894,261 | -0.12(-0.96%) |
Dec 10, 2002 | 12.33 | 12.35 | 11.76 | 12.00 | 4,293,137 | -0.12(-1.03%) |
Dec 09, 2002 | 12.38 | 12.49 | 12.08 | 12.13 | 4,070,229 | -0.34(-2.69%) |
Dec 06, 2002 | 12.19 | 12.92 | 12.16 | 12.46 | 6,763,793 | +0.19(+1.56%) |
Dec 05, 2002 | 11.84 | 12.51 | 11.72 | 12.27 | 6,697,974 | +0.66(+5.70%) |
Dec 04, 2002 | 11.72 | 11.88 | 11.47 | 11.61 | 8,657,205 | -0.56(-4.57%) |
Dec 03, 2002 | 12.00 | 12.49 | 11.84 | 12.17 | 19,473,704 | +1.21(+11.02%) |