Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.19 | 15.56 | 15.12 | 15.51 | 1,225,547 | +0.35(+2.30%) |
Jan 29, 2004 | 15.11 | 15.19 | 14.94 | 15.16 | 951,047 | -0.03(-0.19%) |
Jan 28, 2004 | 15.34 | 15.48 | 15.19 | 15.19 | 490,384 | -0.18(-1.18%) |
Jan 27, 2004 | 15.48 | 15.49 | 15.35 | 15.37 | 680,263 | -0.25(-1.63%) |
Jan 26, 2004 | 15.48 | 15.64 | 15.34 | 15.63 | 757,591 | -0.06(-0.37%) |
Jan 23, 2004 | 15.83 | 15.87 | 15.68 | 15.68 | 1,234,490 | -0.39(-2.40%) |
Jan 22, 2004 | 16.16 | 16.17 | 16.06 | 16.07 | 436,584 | -0.14(-0.85%) |
Jan 21, 2004 | 16.16 | 16.25 | 16.04 | 16.21 | 564,271 | +0.05(+0.31%) |
Jan 20, 2004 | 16.21 | 16.82 | 16.00 | 16.16 | 434,796 | +0.17(+1.05%) |
Jan 16, 2004 | 15.99 | 16.06 | 15.89 | 15.99 | 1,057,545 | +0.61(+3.97%) |
Jan 15, 2004 | 15.47 | 15.50 | 15.36 | 15.38 | 848,540 | -0.49(-3.07%) |
Jan 14, 2004 | 15.80 | 15.95 | 15.71 | 15.87 | 628,940 | -0.08(-0.50%) |
Jan 13, 2004 | 16.00 | 16.03 | 15.88 | 15.95 | 895,322 | -0.33(-2.05%) |
Jan 12, 2004 | 16.57 | 16.57 | 16.17 | 16.28 | 581,195 | -0.07(-0.44%) |
Jan 09, 2004 | 16.28 | 16.93 | 16.21 | 16.35 | 577,343 | +0.18(+1.12%) |
Jan 08, 2004 | 16.05 | 16.24 | 16.03 | 16.17 | 504,556 | +0.15(+0.95%) |
Jan 07, 2004 | 15.99 | 16.09 | 15.95 | 16.02 | 1,452,989 | -0.39(-2.35%) |
Jan 06, 2004 | 16.27 | 16.41 | 16.21 | 16.40 | 1,226,785 | -0.56(-3.30%) |
Jan 05, 2004 | 16.72 | 17.01 | 16.64 | 16.96 | 764,333 | +0.51(+3.09%) |
Jan 02, 2004 | 16.35 | 16.53 | 16.35 | 16.45 | 405,075 | +0.10(+0.62%) |
Dec 31, 2003 | 16.28 | 16.37 | 16.21 | 16.35 | 446,354 | +0.07(+0.40%) |
Dec 30, 2003 | 16.17 | 16.35 | 16.14 | 16.29 | 376,869 | +0.19(+1.17%) |
Dec 29, 2003 | 15.69 | 16.10 | 15.97 | 16.10 | 884,865 | +0.41(+2.59%) |
Dec 26, 2003 | 15.67 | 15.73 | 15.63 | 15.69 | 391,316 | -0.18(-1.14%) |
Dec 24, 2003 | 15.84 | 15.90 | 15.78 | 15.87 | 141,859 | -0.11(-0.68%) |
Dec 23, 2003 | 15.99 | 16.12 | 15.87 | 15.98 | 439,474 | +0.07(+0.46%) |
Dec 22, 2003 | 15.92 | 15.93 | 15.81 | 15.91 | 435,071 | +0.06(+0.37%) |
Dec 19, 2003 | 15.73 | 15.95 | 15.68 | 15.85 | 368,613 | +0.19(+1.21%) |
Dec 18, 2003 | 15.23 | 15.55 | 15.23 | 15.66 | 677,373 | +0.43(+2.81%) |
Dec 17, 2003 | 15.12 | 15.23 | 15.08 | 15.23 | 387,051 | +0.08(+0.53%) |
Dec 16, 2003 | 15.11 | 15.15 | 15.01 | 15.15 | 569,775 | -0.10(-0.67%) |
Dec 15, 2003 | 15.44 | 15.47 | 15.26 | 15.26 | 771,763 | +0.06(+0.38%) |
Dec 12, 2003 | 15.26 | 15.26 | 15.07 | 15.20 | 255,373 | +0.07(+0.43%) |
Dec 11, 2003 | 14.94 | 15.23 | 14.91 | 15.13 | 332,013 | +0.38(+2.56%) |
Dec 10, 2003 | 14.79 | 14.86 | 14.68 | 14.75 | 316,052 | -0.07(-0.49%) |
Dec 09, 2003 | 14.99 | 15.01 | 14.85 | 14.83 | 409,203 | -0.35(-2.30%) |
Dec 08, 2003 | 15.02 | 15.18 | 14.98 | 15.18 | 523,956 | +0.19(+1.26%) |
Dec 05, 2003 | 15.13 | 15.15 | 15.09 | 14.99 | 459,287 | -0.20(-1.29%) |
Dec 04, 2003 | 15.14 | 15.20 | 15.06 | 15.18 | 754,563 | +0.49(+3.36%) |
Dec 03, 2003 | 14.72 | 14.91 | 14.72 | 14.69 | 536,340 | -0.03(-0.20%) |
Dec 02, 2003 | 14.72 | 14.81 | 14.62 | 14.72 | 233,083 | -0.15(-1.03%) |
Dec 01, 2003 | 14.77 | 15.04 | 14.70 | 14.87 | 645,589 | +0.17(+1.14%) |
Nov 28, 2003 | 14.54 | 14.75 | 14.54 | 14.70 | 368,888 | +0.28(+1.97%) |
Nov 26, 2003 | 14.39 | 14.48 | 14.32 | 14.42 | 216,159 | +0.22(+1.54%) |
Nov 25, 2003 | 14.12 | 14.28 | 14.12 | 14.20 | 235,698 | +0.00(+0.00%) |
Nov 24, 2003 | 14.04 | 14.21 | 13.95 | 14.20 | 413,331 | +0.25(+1.82%) |
Nov 21, 2003 | 13.95 | 14.03 | 13.88 | 13.95 | 315,227 | +0.01(+0.05%) |
Nov 20, 2003 | 13.86 | 14.06 | 13.85 | 13.94 | 1,277,007 | -0.16(-1.13%) |
Nov 19, 2003 | 13.92 | 14.13 | 13.88 | 14.10 | 319,492 | -0.01(-0.05%) |
Nov 18, 2003 | 14.20 | 14.27 | 14.10 | 14.11 | 655,221 | -0.23(-1.62%) |
Nov 17, 2003 | 14.37 | 14.43 | 14.28 | 14.34 | 382,510 | -0.26(-1.79%) |
Nov 14, 2003 | 14.60 | 14.72 | 14.59 | 14.60 | 364,348 | -0.04(-0.25%) |
Nov 13, 2003 | 14.63 | 14.67 | 14.56 | 14.64 | 633,068 | -0.17(-1.18%) |
Nov 12, 2003 | 14.46 | 14.84 | 14.46 | 14.81 | 1,274,255 | +0.28(+1.90%) |
Nov 11, 2003 | 14.79 | 14.64 | 14.43 | 14.54 | 856,933 | -0.25(-1.72%) |
Nov 10, 2003 | 14.89 | 14.96 | 14.79 | 14.79 | 340,406 | -0.09(-0.59%) |
Nov 07, 2003 | 14.69 | 14.96 | 14.69 | 14.88 | 406,589 | +0.13(+0.89%) |
Nov 06, 2003 | 14.77 | 14.80 | 14.69 | 14.75 | 721,679 | -0.33(-2.22%) |
Nov 05, 2003 | 15.03 | 15.11 | 15.02 | 15.08 | 303,256 | +0.17(+1.17%) |
Nov 04, 2003 | 15.03 | 15.16 | 14.91 | 14.91 | 592,065 | +0.05(+0.34%) |
Nov 03, 2003 | 14.57 | 14.86 | 14.75 | 14.86 | 551,837 | +0.28(+1.94%) |
Oct 31, 2003 | 14.54 | 14.72 | 14.54 | 14.57 | 761,030 | -0.41(-2.76%) |
Oct 30, 2003 | 14.93 | 15.05 | 14.81 | 14.99 | 597,982 | +0.48(+3.31%) |
Oct 29, 2003 | 14.53 | 14.59 | 14.38 | 14.51 | 804,785 | -0.25(-1.72%) |
Oct 28, 2003 | 14.49 | 14.76 | 14.48 | 14.76 | 642,149 | +0.09(+0.59%) |
Oct 27, 2003 | 14.46 | 14.78 | 14.46 | 14.67 | 765,709 | +0.25(+1.76%) |
Oct 24, 2003 | 14.24 | 14.46 | 14.24 | 14.42 | 418,972 | +0.33(+2.32%) |
Oct 23, 2003 | 14.03 | 14.23 | 14.03 | 14.09 | 528,772 | -0.15(-1.07%) |
Oct 22, 2003 | 14.46 | 14.51 | 14.24 | 14.24 | 1,060,572 | -0.42(-2.87%) |
Oct 21, 2003 | 14.61 | 14.75 | 14.51 | 14.67 | 874,683 | -0.16(-1.08%) |
Oct 20, 2003 | 14.70 | 14.83 | 14.67 | 14.83 | 811,114 | +0.15(+0.99%) |
Oct 17, 2003 | 14.82 | 14.88 | 14.68 | 14.68 | 437,960 | -0.14(-0.93%) |
Oct 16, 2003 | 14.71 | 14.82 | 14.64 | 14.82 | 257,437 | +0.21(+1.44%) |
Oct 15, 2003 | 14.70 | 14.73 | 14.64 | 14.61 | 588,350 | -0.27(-1.81%) |
Oct 14, 2003 | 14.91 | 14.91 | 14.91 | 14.88 | 299,816 | -0.04(-0.24%) |
Oct 13, 2003 | 14.83 | 14.94 | 14.79 | 14.91 | 488,320 | +0.32(+2.19%) |
Oct 10, 2003 | 14.68 | 14.68 | 14.52 | 14.59 | 346,873 | -0.16(-1.08%) |
Oct 09, 2003 | 14.64 | 14.90 | 14.64 | 14.75 | 1,014,753 | +0.26(+1.81%) |
Oct 08, 2003 | 14.54 | 14.62 | 14.49 | 14.49 | 1,845,819 | -0.84(-5.45%) |
Oct 07, 2003 | 15.15 | 15.34 | 15.23 | 15.33 | 642,287 | +0.18(+1.20%) |
Oct 06, 2003 | 14.91 | 15.23 | 14.91 | 15.15 | 306,558 | +0.15(+0.97%) |
Oct 03, 2003 | 14.79 | 15.04 | 14.79 | 15.00 | 985,583 | +0.32(+2.18%) |
Oct 02, 2003 | 14.61 | 14.68 | 14.51 | 14.68 | 998,930 | -0.29(-1.94%) |
Oct 01, 2003 | 14.51 | 14.89 | 14.50 | 14.97 | 909,356 | +0.32(+2.18%) |
Sep 30, 2003 | 14.79 | 14.77 | 14.56 | 14.65 | 366,136 | -0.14(-0.93%) |
Sep 29, 2003 | 15.23 | 14.79 | 14.55 | 14.79 | 1,247,562 | -0.44(-2.91%) |
Sep 26, 2003 | 15.19 | 15.26 | 15.08 | 15.23 | 241,201 | -0.09(-0.62%) |
Sep 25, 2003 | 15.23 | 15.37 | 15.20 | 15.33 | 294,312 | +0.10(+0.67%) |
Sep 24, 2003 | 15.52 | 15.52 | 15.20 | 15.23 | 900,963 | -0.33(-2.10%) |
Sep 23, 2003 | 15.41 | 15.52 | 15.40 | 15.55 | 607,476 | +0.15(+0.94%) |
Sep 22, 2003 | 16.28 | 15.61 | 15.41 | 15.41 | 983,244 | -0.87(-5.36%) |
Sep 19, 2003 | 16.13 | 16.35 | 16.13 | 16.28 | 679,575 | -0.72(-4.23%) |
Sep 18, 2003 | 16.93 | 17.00 | 16.78 | 17.00 | 653,019 | -0.03(-0.17%) |
Sep 17, 2003 | 17.01 | 17.09 | 16.91 | 17.03 | 348,112 | +0.07(+0.39%) |
Sep 16, 2003 | 16.61 | 16.97 | 16.61 | 16.96 | 683,565 | +0.76(+4.71%) |
Sep 15, 2003 | 16.24 | 16.24 | 16.16 | 16.20 | 325,409 | -0.01(-0.04%) |
Sep 12, 2003 | 15.99 | 16.21 | 15.97 | 16.21 | 386,363 | +0.39(+2.43%) |
Sep 11, 2003 | 15.73 | 15.94 | 15.73 | 15.82 | 352,239 | +0.23(+1.49%) |
Sep 10, 2003 | 15.90 | 15.90 | 15.59 | 15.59 | 351,414 | -0.15(-0.97%) |
Sep 09, 2003 | 15.91 | 15.94 | 15.65 | 15.74 | 396,820 | +0.02(+0.14%) |
Sep 08, 2003 | 15.58 | 15.72 | 15.58 | 15.72 | 263,629 | +0.12(+0.79%) |
Sep 05, 2003 | 15.63 | 15.71 | 15.55 | 15.60 | 718,239 | +0.30(+1.95%) |
Sep 04, 2003 | 15.12 | 15.32 | 15.10 | 15.30 | 379,758 | +0.23(+1.54%) |
Sep 03, 2003 | 14.99 | 15.10 | 14.96 | 15.07 | 464,103 | +0.04(+0.29%) |
Sep 02, 2003 | 14.83 | 15.04 | 14.75 | 15.02 | 726,632 | +0.23(+1.52%) |
Aug 29, 2003 | 14.75 | 14.95 | 14.73 | 14.80 | 335,040 | +0.10(+0.69%) |
Aug 28, 2003 | 14.56 | 14.70 | 14.48 | 14.70 | 299,403 | -0.04(-0.30%) |
Aug 27, 2003 | 14.67 | 14.75 | 14.59 | 14.74 | 652,056 | -0.10(-0.69%) |
Aug 26, 2003 | 14.64 | 14.84 | 14.59 | 14.84 | 682,464 | +0.04(+0.29%) |
Aug 25, 2003 | 14.80 | 14.83 | 14.68 | 14.80 | 572,114 | -0.15(-1.02%) |
Aug 22, 2003 | 15.07 | 15.10 | 14.90 | 14.95 | 153,692 | -0.27(-1.77%) |
Aug 21, 2003 | 15.24 | 15.34 | 15.16 | 15.22 | 272,710 | +0.09(+0.58%) |
Aug 20, 2003 | 14.97 | 15.15 | 14.97 | 15.13 | 155,756 | +0.04(+0.24%) |
Aug 19, 2003 | 14.94 | 15.11 | 14.94 | 15.10 | 286,745 | +0.01(+0.10%) |
Aug 18, 2003 | 15.05 | 15.12 | 14.97 | 15.08 | 187,402 | +0.04(+0.29%) |
Aug 15, 2003 | 15.01 | 15.12 | 14.84 | 15.04 | 101,681 | +0.05(+0.34%) |
Aug 14, 2003 | 14.77 | 15.09 | 14.77 | 14.99 | 208,867 | +0.33(+2.23%) |
Aug 13, 2003 | 14.65 | 14.75 | 14.64 | 14.66 | 327,197 | +0.01(+0.05%) |
Aug 12, 2003 | 14.50 | 14.66 | 14.44 | 14.65 | 423,926 | +0.20(+1.36%) |
Aug 11, 2003 | 14.33 | 14.46 | 14.25 | 14.46 | 639,260 | +0.39(+2.74%) |
Aug 08, 2003 | 13.99 | 14.14 | 13.99 | 14.07 | 216,297 | -0.10(-0.72%) |
Aug 07, 2003 | 14.15 | 14.19 | 14.00 | 14.17 | 549,962 | -0.32(-2.21%) |
Aug 06, 2003 | 14.39 | 14.55 | 14.39 | 14.49 | 726,219 | +0.43(+3.05%) |
Aug 05, 2003 | 13.96 | 14.15 | 13.93 | 14.06 | 1,889,987 | -0.23(-1.63%) |
Aug 04, 2003 | 14.21 | 14.37 | 14.17 | 14.30 | 204,326 | +0.06(+0.41%) |
Aug 01, 2003 | 14.35 | 14.35 | 14.19 | 14.24 | 497,814 | -0.12(-0.86%) |
Jul 31, 2003 | 14.21 | 14.49 | 14.11 | 14.36 | 2,406,789 | +0.09(+0.66%) |
Jul 30, 2003 | 14.16 | 14.27 | 14.01 | 14.27 | 2,027,443 | -0.14(-0.96%) |
Jul 29, 2003 | 14.36 | 14.54 | 14.23 | 14.40 | 941,141 | -0.28(-1.93%) |
Jul 28, 2003 | 14.64 | 14.74 | 14.59 | 14.69 | 427,228 | -0.10(-0.69%) |
Jul 25, 2003 | 14.50 | 14.82 | 14.50 | 14.79 | 319,217 | +0.23(+1.55%) |
Jul 24, 2003 | 14.63 | 14.71 | 14.52 | 14.56 | 1,529,491 | -0.04(-0.30%) |
Jul 23, 2003 | 14.54 | 14.70 | 14.50 | 14.61 | 264,179 | +0.04(+0.30%) |
Jul 22, 2003 | 14.29 | 14.74 | 14.29 | 14.56 | 1,053,692 | -0.06(-0.40%) |
Jul 21, 2003 | 14.64 | 14.75 | 14.47 | 14.62 | 309,173 | -0.17(-1.18%) |
Jul 18, 2003 | 14.68 | 14.82 | 14.56 | 14.80 | 373,016 | +0.22(+1.50%) |
Jul 17, 2003 | 14.54 | 14.71 | 14.54 | 14.58 | 1,558,248 | -0.37(-2.48%) |
Jul 16, 2003 | 14.97 | 14.99 | 14.78 | 14.95 | 1,177,251 | -0.14(-0.92%) |
Jul 15, 2003 | 15.13 | 15.23 | 14.94 | 15.09 | 1,133,909 | -0.17(-1.14%) |
Jul 14, 2003 | 15.17 | 15.34 | 15.13 | 15.26 | 595,780 | -0.01(-0.10%) |
Jul 11, 2003 | 15.04 | 15.36 | 15.04 | 15.28 | 374,667 | -0.23(-1.45%) |
Jul 10, 2003 | 15.53 | 15.59 | 15.45 | 15.50 | 460,801 | +0.09(+0.57%) |
Jul 09, 2003 | 15.41 | 15.50 | 15.31 | 15.41 | 601,422 | +0.26(+1.73%) |
Jul 08, 2003 | 15.19 | 15.26 | 15.12 | 15.15 | 844,963 | +0.36(+2.41%) |
Jul 07, 2003 | 14.64 | 14.82 | 14.64 | 14.80 | 661,413 | +0.33(+2.31%) |
Jul 03, 2003 | 14.54 | 14.54 | 14.39 | 14.46 | 319,217 | +0.22(+1.53%) |
Jul 02, 2003 | 14.03 | 14.24 | 13.98 | 14.24 | 643,801 | +0.61(+4.48%) |
Jul 01, 2003 | 13.66 | 13.68 | 13.47 | 13.63 | 710,533 | -0.21(-1.52%) |
Jun 30, 2003 | 13.88 | 13.98 | 13.82 | 13.85 | 286,607 | +0.11(+0.79%) |
Jun 27, 2003 | 13.79 | 13.95 | 13.74 | 13.74 | 309,310 | +0.04(+0.26%) |
Jun 26, 2003 | 13.52 | 13.77 | 13.52 | 13.70 | 611,191 | +0.14(+1.02%) |
Jun 25, 2003 | 13.64 | 13.75 | 13.55 | 13.56 | 309,035 | -0.17(-1.27%) |
Jun 24, 2003 | 13.85 | 13.87 | 13.72 | 13.74 | 704,342 | -0.65(-4.50%) |
Jun 23, 2003 | 14.36 | 14.43 | 14.18 | 14.38 | 301,605 | +0.04(+0.30%) |
Jun 20, 2003 | 14.32 | 14.46 | 14.29 | 14.34 | 335,453 | +0.02(+0.15%) |
Jun 19, 2003 | 14.41 | 14.50 | 14.32 | 14.32 | 503,593 | +0.15(+1.03%) |
Jun 18, 2003 | 14.16 | 14.24 | 14.06 | 14.17 | 183,550 | +0.01(+0.05%) |
Jun 17, 2003 | 13.92 | 14.18 | 13.92 | 14.16 | 570,188 | +0.25(+1.78%) |
Jun 16, 2003 | 13.71 | 13.93 | 13.69 | 13.92 | 511,298 | -0.06(-0.42%) |
Jun 13, 2003 | 14.22 | 14.22 | 13.74 | 13.98 | 419,248 | -0.24(-1.69%) |
Jun 12, 2003 | 14.24 | 14.32 | 14.20 | 14.22 | 296,789 | +0.02(+0.15%) |
Jun 11, 2003 | 13.97 | 14.21 | 13.97 | 14.19 | 305,733 | +0.24(+1.72%) |
Jun 10, 2003 | 13.82 | 14.01 | 13.82 | 13.95 | 258,951 | +0.15(+1.11%) |
Jun 09, 2003 | 13.80 | 13.97 | 13.69 | 13.80 | 354,579 | +0.01(+0.05%) |
Jun 06, 2003 | 13.70 | 13.83 | 13.70 | 13.79 | 681,776 | +0.17(+1.23%) |
Jun 05, 2003 | 13.62 | 13.69 | 13.37 | 13.63 | 280,003 | +0.18(+1.35%) |
Jun 04, 2003 | 13.34 | 13.54 | 13.31 | 13.45 | 331,876 | +0.26(+1.99%) |
Jun 03, 2003 | 13.12 | 13.21 | 12.97 | 13.18 | 341,920 | -0.04(-0.28%) |
Jun 02, 2003 | 13.13 | 13.45 | 13.13 | 13.22 | 568,262 | +0.17(+1.28%) |
May 30, 2003 | 12.97 | 13.07 | 12.92 | 13.05 | 580,232 | +0.40(+3.16%) |
May 29, 2003 | 12.54 | 12.76 | 12.54 | 12.65 | 330,087 | +0.16(+1.28%) |
May 28, 2003 | 12.49 | 12.60 | 12.45 | 12.49 | 299,541 | -0.09(-0.69%) |
May 27, 2003 | 12.54 | 12.60 | 12.39 | 12.58 | 391,591 | -0.03(-0.23%) |
May 23, 2003 | 12.60 | 12.64 | 12.50 | 12.61 | 534,414 | +0.17(+1.40%) |
May 22, 2003 | 12.28 | 12.50 | 12.28 | 12.44 | 263,629 | +0.17(+1.36%) |
May 21, 2003 | 12.28 | 12.34 | 12.18 | 12.27 | 303,806 | -0.13(-1.05%) |
May 20, 2003 | 12.38 | 12.49 | 12.29 | 12.40 | 516,251 | +0.28(+2.34%) |
May 19, 2003 | 12.17 | 12.26 | 12.09 | 12.12 | 251,383 | -0.06(-0.48%) |
May 16, 2003 | 12.28 | 12.28 | 12.13 | 12.17 | 544,320 | -0.25(-1.99%) |
May 15, 2003 | 12.39 | 12.49 | 12.39 | 12.42 | 182,449 | +0.07(+0.53%) |
May 14, 2003 | 12.54 | 12.54 | 12.36 | 12.36 | 373,704 | +0.00(+0.00%) |
May 13, 2003 | 12.36 | 12.42 | 12.36 | 12.36 | 469,194 | -0.36(-2.80%) |
May 12, 2003 | 12.73 | 12.74 | 12.61 | 12.71 | 364,485 | +0.02(+0.17%) |
May 09, 2003 | 12.65 | 12.75 | 12.56 | 12.69 | 373,704 | +0.18(+1.45%) |
May 08, 2003 | 12.46 | 12.57 | 12.44 | 12.51 | 756,077 | -0.21(-1.66%) |
May 07, 2003 | 12.69 | 12.79 | 12.57 | 12.72 | 681,914 | +0.06(+0.46%) |
May 06, 2003 | 12.48 | 12.70 | 12.43 | 12.66 | 598,257 | +0.31(+2.47%) |
May 05, 2003 | 12.50 | 12.50 | 12.36 | 12.36 | 547,485 | +0.00(+0.00%) |
May 02, 2003 | 12.14 | 12.44 | 12.04 | 12.36 | 633,894 | +0.39(+3.28%) |
May 01, 2003 | 12.12 | 12.20 | 11.93 | 11.96 | 544,733 | -0.16(-1.32%) |
Apr 30, 2003 | 11.61 | 12.28 | 11.61 | 12.12 | 1,224,171 | +0.59(+5.10%) |
Apr 29, 2003 | 11.47 | 11.60 | 11.42 | 11.53 | 1,091,531 | +0.07(+0.57%) |
Apr 28, 2003 | 11.27 | 11.52 | 11.27 | 11.47 | 845,100 | +0.20(+1.81%) |
Apr 25, 2003 | 11.27 | 11.45 | 11.24 | 11.27 | 1,856,001 | -0.27(-2.33%) |
Apr 24, 2003 | 11.54 | 11.66 | 11.45 | 11.53 | 739,841 | -0.05(-0.44%) |
Apr 23, 2003 | 11.53 | 11.61 | 11.50 | 11.58 | 1,265,449 | -0.12(-1.06%) |
Apr 22, 2003 | 11.55 | 11.72 | 11.51 | 11.71 | 1,181,379 | -0.04(-0.31%) |
Apr 21, 2003 | 11.72 | 11.79 | 11.63 | 11.74 | 697,324 | +0.03(+0.25%) |
Apr 17, 2003 | 11.63 | 11.73 | 11.62 | 11.72 | 575,554 | +0.08(+0.69%) |
Apr 16, 2003 | 11.60 | 11.69 | 11.53 | 11.64 | 987,647 | -0.41(-3.38%) |
Apr 15, 2003 | 12.06 | 12.12 | 11.90 | 12.04 | 330,637 | -0.04(-0.30%) |
Apr 14, 2003 | 11.91 | 12.08 | 11.88 | 12.08 | 430,805 | +0.20(+1.65%) |
Apr 11, 2003 | 12.01 | 12.01 | 11.86 | 11.88 | 1,027,962 | -0.26(-2.15%) |
Apr 10, 2003 | 12.21 | 12.33 | 12.08 | 12.14 | 437,135 | -0.07(-0.54%) |
Apr 09, 2003 | 12.30 | 12.40 | 12.21 | 12.21 | 504,831 | -0.19(-1.52%) |
Apr 08, 2003 | 12.29 | 12.44 | 12.28 | 12.40 | 340,406 | -0.23(-1.78%) |
Apr 07, 2003 | 12.67 | 12.71 | 12.54 | 12.62 | 459,425 | +0.31(+2.48%) |
Apr 04, 2003 | 12.27 | 12.34 | 12.24 | 12.32 | 558,355 | -0.22(-1.74%) |
Apr 03, 2003 | 12.54 | 12.64 | 12.39 | 12.54 | 142,959 | -0.17(-1.32%) |
Apr 02, 2003 | 12.54 | 12.72 | 12.54 | 12.70 | 182,311 | +0.25(+2.04%) |
Apr 01, 2003 | 12.14 | 12.45 | 12.14 | 12.45 | 235,010 | +0.39(+3.19%) |
Mar 31, 2003 | 12.30 | 12.30 | 12.06 | 12.06 | 466,442 | -0.60(-4.71%) |
Mar 28, 2003 | 12.57 | 12.76 | 12.57 | 12.66 | 174,331 | -0.24(-1.86%) |
Mar 27, 2003 | 12.81 | 12.98 | 12.63 | 12.90 | 312,200 | +0.11(+0.85%) |
Mar 26, 2003 | 12.61 | 12.80 | 12.59 | 12.79 | 321,556 | +0.05(+0.40%) |
Mar 25, 2003 | 12.57 | 12.86 | 12.57 | 12.74 | 272,710 | -0.28(-2.12%) |
Mar 24, 2003 | 13.09 | 13.12 | 12.97 | 13.02 | 212,444 | -0.22(-1.65%) |
Mar 21, 2003 | 13.02 | 13.25 | 13.00 | 13.23 | 377,832 | +0.23(+1.73%) |
Mar 20, 2003 | 12.86 | 13.01 | 12.72 | 13.01 | 173,918 | +0.39(+3.05%) |
Mar 19, 2003 | 12.61 | 12.69 | 12.56 | 12.62 | 329,674 | +0.13(+1.05%) |
Mar 18, 2003 | 12.52 | 12.57 | 12.41 | 12.49 | 373,704 | -0.07(-0.58%) |
Mar 17, 2003 | 12.36 | 12.57 | 12.30 | 12.57 | 247,668 | +0.17(+1.35%) |
Mar 14, 2003 | 12.36 | 12.46 | 12.33 | 12.40 | 222,764 | -0.09(-0.70%) |
Mar 13, 2003 | 12.32 | 12.60 | 12.28 | 12.49 | 328,023 | -0.01(-0.12%) |
Mar 12, 2003 | 12.50 | 12.50 | 12.28 | 12.50 | 1,407,583 | +0.28(+2.32%) |
Mar 11, 2003 | 12.33 | 12.33 | 12.21 | 12.22 | 632,105 | -0.01(-0.12%) |
Mar 10, 2003 | 12.46 | 12.46 | 12.19 | 12.23 | 191,943 | -0.14(-1.12%) |
Mar 07, 2003 | 12.46 | 12.65 | 12.36 | 12.37 | 318,254 | -0.33(-2.58%) |
Mar 06, 2003 | 12.75 | 12.83 | 12.69 | 12.70 | 286,745 | -0.57(-4.27%) |
Mar 05, 2003 | 13.18 | 13.32 | 13.12 | 13.26 | 1,251,552 | +0.08(+0.61%) |
Mar 04, 2003 | 13.26 | 13.34 | 13.16 | 13.18 | 425,439 | -0.32(-2.37%) |
Mar 03, 2003 | 13.65 | 13.66 | 13.47 | 13.50 | 272,985 | +0.15(+1.14%) |
Feb 28, 2003 | 13.23 | 13.41 | 13.23 | 13.35 | 133,190 | +0.26(+2.00%) |
Feb 27, 2003 | 12.99 | 13.21 | 12.99 | 13.09 | 101,956 | +0.13(+1.01%) |
Feb 26, 2003 | 13.09 | 13.12 | 12.96 | 12.96 | 136,630 | -0.25(-1.93%) |
Feb 25, 2003 | 13.32 | 13.32 | 12.89 | 13.21 | 356,780 | -0.20(-1.46%) |
Feb 24, 2003 | 13.52 | 13.53 | 13.38 | 13.41 | 266,656 | -0.10(-0.75%) |
Feb 21, 2003 | 13.45 | 13.53 | 13.35 | 13.51 | 231,295 | +0.07(+0.54%) |
Feb 20, 2003 | 13.35 | 13.44 | 13.30 | 13.44 | 257,575 | +0.36(+2.72%) |
Feb 19, 2003 | 13.10 | 13.23 | 13.01 | 13.08 | 162,498 | +0.01(+0.11%) |
Feb 18, 2003 | 13.01 | 13.13 | 12.99 | 13.07 | 178,046 | -0.03(-0.22%) |
Feb 14, 2003 | 12.97 | 13.10 | 12.90 | 13.10 | 205,565 | +0.36(+2.80%) |
Feb 13, 2003 | 12.86 | 12.86 | 12.62 | 12.74 | 329,812 | +0.06(+0.46%) |
Feb 12, 2003 | 12.72 | 12.79 | 12.62 | 12.68 | 251,796 | +0.21(+1.69%) |
Feb 11, 2003 | 12.46 | 12.60 | 12.44 | 12.47 | 98,517 | +0.01(+0.12%) |
Feb 10, 2003 | 12.48 | 12.60 | 12.39 | 12.46 | 154,792 | -0.04(-0.35%) |
Feb 07, 2003 | 12.54 | 12.68 | 12.36 | 12.50 | 131,402 | +0.06(+0.47%) |
Feb 06, 2003 | 12.44 | 12.50 | 12.40 | 12.44 | 112,276 | +0.01(+0.12%) |
Feb 05, 2003 | 12.46 | 12.68 | 12.41 | 12.43 | 192,768 | +0.01(+0.06%) |
Feb 04, 2003 | 12.55 | 12.55 | 12.25 | 12.42 | 188,778 | -0.20(-1.61%) |