Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.61 | 11.61 | 11.04 | 11.04 | 7,708,459 | -0.67(-5.71%) |
Jan 29, 2004 | 12.94 | 12.94 | 10.98 | 11.71 | 13,682,222 | -1.38(-10.54%) |
Jan 28, 2004 | 13.07 | 13.18 | 12.93 | 13.09 | 2,014,208 | +0.05(+0.35%) |
Jan 27, 2004 | 13.14 | 13.28 | 13.04 | 13.04 | 1,792,798 | -0.16(-1.20%) |
Jan 26, 2004 | 13.14 | 13.27 | 13.14 | 13.20 | 1,765,779 | -0.03(-0.19%) |
Jan 23, 2004 | 13.28 | 13.36 | 13.19 | 13.23 | 1,014,755 | -0.07(-0.53%) |
Jan 22, 2004 | 13.23 | 13.38 | 13.13 | 13.30 | 1,360,977 | +0.03(+0.19%) |
Jan 21, 2004 | 13.28 | 13.32 | 13.21 | 13.27 | 1,286,137 | -0.01(-0.06%) |
Jan 20, 2004 | 13.11 | 13.33 | 13.11 | 13.28 | 1,666,073 | +0.18(+1.34%) |
Jan 16, 2004 | 13.17 | 13.28 | 13.08 | 13.11 | 2,028,554 | -0.05(-0.35%) |
Jan 15, 2004 | 13.22 | 13.26 | 13.13 | 13.15 | 1,853,291 | -0.08(-0.63%) |
Jan 14, 2004 | 13.45 | 13.49 | 13.22 | 13.24 | 3,838,090 | -0.25(-1.86%) |
Jan 13, 2004 | 13.61 | 13.63 | 13.30 | 13.49 | 2,101,241 | -0.15(-1.07%) |
Jan 12, 2004 | 13.45 | 13.69 | 13.45 | 13.63 | 2,190,427 | +0.17(+1.24%) |
Jan 09, 2004 | 13.79 | 13.84 | 13.47 | 13.47 | 1,996,753 | -0.31(-2.25%) |
Jan 08, 2004 | 13.81 | 13.82 | 13.64 | 13.78 | 3,202,791 | -0.02(-0.12%) |
Jan 07, 2004 | 13.79 | 13.84 | 13.64 | 13.79 | 2,975,882 | -0.05(-0.36%) |
Jan 06, 2004 | 13.87 | 13.97 | 13.79 | 13.84 | 1,759,084 | -0.08(-0.60%) |
Jan 05, 2004 | 13.69 | 13.93 | 13.69 | 13.93 | 1,697,874 | +0.23(+1.71%) |
Jan 02, 2004 | 13.64 | 13.76 | 13.62 | 13.69 | 1,196,952 | +0.05(+0.37%) |
Dec 31, 2003 | 13.59 | 13.71 | 13.53 | 13.64 | 1,317,699 | +0.01(+0.09%) |
Dec 30, 2003 | 13.47 | 13.63 | 13.39 | 13.63 | 1,576,648 | +0.15(+1.12%) |
Dec 29, 2003 | 13.26 | 13.51 | 13.26 | 13.48 | 1,373,410 | +0.30(+2.25%) |
Dec 26, 2003 | 13.20 | 13.33 | 13.15 | 13.18 | 424,408 | -0.05(-0.41%) |
Dec 24, 2003 | 13.29 | 13.38 | 13.21 | 13.24 | 624,777 | -0.10(-0.78%) |
Dec 23, 2003 | 13.44 | 13.50 | 13.31 | 13.34 | 1,218,710 | -0.06(-0.47%) |
Dec 22, 2003 | 13.16 | 13.52 | 13.09 | 13.40 | 2,775,992 | +0.20(+1.55%) |
Dec 19, 2003 | 13.21 | 13.22 | 13.06 | 13.20 | 1,596,733 | +0.01(+0.06%) |
Dec 18, 2003 | 13.08 | 13.19 | 13.05 | 13.19 | 2,166,517 | +0.21(+1.64%) |
Dec 17, 2003 | 12.90 | 12.98 | 12.74 | 12.98 | 3,422,049 | +0.12(+0.91%) |
Dec 16, 2003 | 13.11 | 13.11 | 12.85 | 12.86 | 3,194,184 | -0.27(-2.07%) |
Dec 15, 2003 | 13.26 | 13.26 | 13.12 | 13.13 | 3,422,528 | -0.06(-0.48%) |
Dec 12, 2003 | 13.17 | 13.22 | 13.14 | 13.20 | 3,351,753 | +0.02(+0.13%) |
Dec 11, 2003 | 12.88 | 13.36 | 12.86 | 13.18 | 4,838,021 | +0.34(+2.64%) |
Dec 10, 2003 | 12.64 | 12.86 | 12.62 | 12.84 | 2,798,946 | +0.22(+1.76%) |
Dec 09, 2003 | 12.84 | 12.84 | 12.58 | 12.62 | 3,120,779 | -0.31(-2.43%) |
Dec 08, 2003 | 13.32 | 13.32 | 12.84 | 12.93 | 3,242,961 | -0.38(-2.83%) |
Dec 05, 2003 | 13.42 | 13.42 | 13.27 | 13.31 | 907,876 | -0.11(-0.81%) |
Dec 04, 2003 | 13.30 | 13.44 | 13.15 | 13.42 | 1,858,073 | +0.16(+1.23%) |
Dec 03, 2003 | 13.72 | 13.72 | 13.20 | 13.25 | 3,153,536 | -0.47(-3.41%) |
Dec 02, 2003 | 13.66 | 13.72 | 13.32 | 13.72 | 4,394,723 | -0.10(-0.73%) |
Dec 01, 2003 | 13.76 | 13.84 | 13.68 | 13.82 | 1,412,145 | +0.15(+1.07%) |
Nov 28, 2003 | 13.64 | 13.72 | 13.63 | 13.68 | 571,696 | +0.02(+0.15%) |
Nov 26, 2003 | 13.64 | 13.73 | 13.54 | 13.66 | 1,074,770 | -0.00(-0.03%) |
Nov 25, 2003 | 13.51 | 13.69 | 13.47 | 13.66 | 1,285,420 | +0.15(+1.15%) |
Nov 24, 2003 | 13.40 | 13.53 | 13.40 | 13.50 | 2,040,987 | +0.11(+0.81%) |
Nov 21, 2003 | 13.17 | 13.40 | 13.15 | 13.40 | 3,201,835 | +0.25(+1.88%) |
Nov 20, 2003 | 13.33 | 13.33 | 13.09 | 13.15 | 1,670,616 | -0.19(-1.44%) |
Nov 19, 2003 | 13.36 | 13.38 | 13.17 | 13.34 | 1,722,023 | -0.00(-0.03%) |
Nov 18, 2003 | 13.69 | 13.70 | 13.25 | 13.35 | 3,038,288 | -0.34(-2.51%) |
Nov 17, 2003 | 13.71 | 13.92 | 13.65 | 13.69 | 1,918,088 | -0.27(-1.92%) |
Nov 14, 2003 | 13.96 | 14.06 | 13.92 | 13.96 | 1,374,845 | -0.03(-0.18%) |
Nov 13, 2003 | 14.05 | 14.09 | 13.97 | 13.98 | 1,468,095 | -0.14(-0.98%) |
Nov 12, 2003 | 13.88 | 14.13 | 13.88 | 14.12 | 2,239,443 | +0.20(+1.44%) |
Nov 11, 2003 | 13.94 | 14.07 | 13.93 | 13.92 | 1,450,163 | -0.04(-0.27%) |
Nov 10, 2003 | 14.05 | 14.17 | 13.94 | 13.96 | 1,668,225 | -0.05(-0.39%) |
Nov 07, 2003 | 13.75 | 14.14 | 13.75 | 14.01 | 2,946,951 | +0.20(+1.42%) |
Nov 06, 2003 | 14.09 | 14.09 | 13.70 | 13.81 | 5,481,209 | -0.38(-2.71%) |
Nov 05, 2003 | 14.55 | 14.59 | 14.11 | 14.20 | 5,123,510 | -0.40(-2.72%) |
Nov 04, 2003 | 14.96 | 14.94 | 14.61 | 14.60 | 2,107,936 | -0.37(-2.46%) |
Nov 03, 2003 | 14.97 | 14.98 | 14.91 | 14.96 | 1,679,224 | +0.01(+0.08%) |
Oct 31, 2003 | 14.98 | 15.03 | 14.84 | 14.95 | 2,664,809 | -0.03(-0.17%) |
Oct 30, 2003 | 15.22 | 15.22 | 14.93 | 14.98 | 2,338,671 | +0.18(+1.22%) |
Oct 29, 2003 | 14.99 | 15.06 | 14.76 | 14.80 | 1,730,153 | -0.18(-1.17%) |
Oct 28, 2003 | 14.95 | 15.00 | 14.95 | 14.97 | 1,633,077 | +0.10(+0.70%) |
Oct 27, 2003 | 14.93 | 14.99 | 14.82 | 14.87 | 1,274,900 | -0.12(-0.81%) |
Oct 24, 2003 | 14.83 | 14.99 | 14.72 | 14.99 | 1,024,797 | +0.12(+0.79%) |
Oct 23, 2003 | 14.91 | 14.96 | 14.74 | 14.87 | 1,933,152 | -0.04(-0.28%) |
Oct 22, 2003 | 14.88 | 14.99 | 14.78 | 14.91 | 956,414 | -0.03(-0.22%) |
Oct 21, 2003 | 15.30 | 15.30 | 14.77 | 14.95 | 1,799,732 | -0.37(-2.43%) |
Oct 20, 2003 | 14.95 | 15.37 | 14.95 | 15.32 | 2,806,119 | +0.37(+2.49%) |
Oct 17, 2003 | 14.65 | 15.05 | 14.69 | 14.95 | 2,791,773 | +0.30(+2.03%) |
Oct 16, 2003 | 14.65 | 14.69 | 14.60 | 14.65 | 1,357,151 | +0.05(+0.34%) |
Oct 15, 2003 | 14.81 | 14.81 | 14.56 | 14.60 | 1,532,653 | -0.14(-0.96%) |
Oct 14, 2003 | 14.81 | 14.85 | 14.66 | 14.74 | 861,250 | -0.06(-0.42%) |
Oct 13, 2003 | 14.93 | 14.98 | 14.80 | 14.81 | 622,147 | -0.13(-0.84%) |
Oct 10, 2003 | 14.93 | 14.93 | 14.88 | 14.93 | 695,791 | +0.00(+0.00%) |
Oct 09, 2003 | 14.90 | 15.05 | 14.87 | 14.93 | 1,651,488 | +0.11(+0.76%) |
Oct 08, 2003 | 14.87 | 14.93 | 14.68 | 14.82 | 2,290,611 | -0.05(-0.37%) |
Oct 07, 2003 | 14.80 | 14.89 | 14.49 | 14.87 | 2,139,498 | +0.08(+0.51%) |
Oct 06, 2003 | 14.69 | 14.80 | 14.64 | 14.80 | 904,289 | +0.05(+0.31%) |
Oct 03, 2003 | 14.79 | 14.90 | 14.73 | 14.75 | 1,898,243 | +0.09(+0.63%) |
Oct 02, 2003 | 14.44 | 14.66 | 14.42 | 14.66 | 2,086,417 | +0.19(+1.33%) |
Oct 01, 2003 | 14.18 | 14.47 | 14.18 | 14.47 | 2,275,787 | +0.29(+2.07%) |
Sep 30, 2003 | 14.40 | 14.40 | 13.96 | 14.17 | 2,071,832 | -0.18(-1.22%) |
Sep 29, 2003 | 14.32 | 14.36 | 14.22 | 14.35 | 1,547,239 | +0.03(+0.18%) |
Sep 26, 2003 | 14.18 | 14.33 | 14.12 | 14.32 | 1,810,731 | +0.14(+0.97%) |
Sep 25, 2003 | 14.23 | 14.27 | 14.23 | 14.19 | 1,841,097 | -0.05(-0.32%) |
Sep 24, 2003 | 14.37 | 14.47 | 14.26 | 14.23 | 2,636,116 | -0.10(-0.70%) |
Sep 23, 2003 | 14.40 | 14.45 | 14.27 | 14.33 | 2,387,688 | -0.07(-0.49%) |
Sep 22, 2003 | 14.42 | 14.39 | 14.22 | 14.40 | 1,535,283 | -0.01(-0.09%) |
Sep 19, 2003 | 14.52 | 14.60 | 14.45 | 14.42 | 2,261,441 | -0.10(-0.72%) |
Sep 18, 2003 | 14.25 | 14.61 | 14.19 | 14.52 | 1,854,965 | +0.37(+2.63%) |
Sep 17, 2003 | 14.14 | 14.19 | 14.07 | 14.15 | 1,368,389 | +0.01(+0.06%) |
Sep 16, 2003 | 14.14 | 14.16 | 14.02 | 14.14 | 1,927,413 | +0.00(+0.00%) |
Sep 15, 2003 | 14.42 | 14.43 | 14.12 | 14.14 | 2,034,292 | -0.28(-1.94%) |
Sep 12, 2003 | 14.24 | 14.42 | 14.20 | 14.42 | 1,613,948 | +0.12(+0.82%) |
Sep 11, 2003 | 14.49 | 14.54 | 14.30 | 14.30 | 2,217,446 | -0.11(-0.78%) |
Sep 10, 2003 | 14.33 | 14.51 | 14.32 | 14.42 | 2,075,896 | +0.11(+0.76%) |
Sep 09, 2003 | 14.43 | 14.56 | 14.27 | 14.31 | 2,323,130 | -0.17(-1.16%) |
Sep 08, 2003 | 14.89 | 14.90 | 14.47 | 14.47 | 2,456,071 | -0.43(-2.86%) |
Sep 05, 2003 | 14.89 | 14.99 | 14.78 | 14.90 | 1,479,333 | +0.01(+0.08%) |
Sep 04, 2003 | 14.75 | 14.93 | 14.74 | 14.89 | 1,548,434 | +0.11(+0.76%) |
Sep 03, 2003 | 14.61 | 14.84 | 14.56 | 14.78 | 1,672,051 | +0.19(+1.32%) |
Sep 02, 2003 | 14.55 | 14.60 | 14.39 | 14.58 | 1,092,225 | +0.05(+0.32%) |
Aug 29, 2003 | 14.43 | 14.54 | 14.32 | 14.54 | 946,850 | +0.04(+0.29%) |
Aug 28, 2003 | 14.28 | 14.53 | 14.18 | 14.50 | 1,063,293 | +0.30(+2.09%) |
Aug 27, 2003 | 14.34 | 14.34 | 14.16 | 14.20 | 1,007,821 | -0.10(-0.73%) |
Aug 26, 2003 | 14.23 | 14.31 | 14.14 | 14.30 | 1,312,917 | +0.00(+0.00%) |
Aug 25, 2003 | 14.28 | 14.36 | 14.24 | 14.30 | 1,538,870 | +0.00(+0.00%) |
Aug 22, 2003 | 14.49 | 14.52 | 14.14 | 14.30 | 1,757,889 | -0.13(-0.90%) |
Aug 21, 2003 | 14.43 | 14.61 | 14.36 | 14.43 | 1,228,274 | +0.05(+0.38%) |
Aug 20, 2003 | 14.30 | 14.41 | 14.26 | 14.38 | 1,295,941 | +0.04(+0.29%) |
Aug 19, 2003 | 14.41 | 14.42 | 14.27 | 14.34 | 1,179,736 | -0.01(-0.06%) |
Aug 18, 2003 | 14.12 | 14.42 | 14.12 | 14.35 | 1,179,736 | +0.28(+2.02%) |
Aug 15, 2003 | 14.18 | 14.18 | 13.95 | 14.06 | 1,065,206 | -0.12(-0.83%) |
Aug 14, 2003 | 14.14 | 14.31 | 14.07 | 14.18 | 1,071,901 | +0.02(+0.15%) |
Aug 13, 2003 | 14.50 | 14.57 | 14.13 | 14.16 | 1,740,434 | -0.36(-2.51%) |
Aug 12, 2003 | 14.32 | 14.52 | 14.23 | 14.52 | 1,075,487 | +0.10(+0.70%) |
Aug 11, 2003 | 14.32 | 14.60 | 14.30 | 14.42 | 1,258,641 | +0.08(+0.52%) |
Aug 08, 2003 | 14.43 | 14.52 | 14.28 | 14.35 | 2,172,255 | +0.02(+0.15%) |
Aug 07, 2003 | 14.43 | 14.43 | 14.29 | 14.32 | 1,606,775 | -0.07(-0.49%) |
Aug 06, 2003 | 13.97 | 14.48 | 13.96 | 14.40 | 2,719,324 | +0.36(+2.56%) |
Aug 05, 2003 | 14.55 | 14.55 | 14.04 | 14.04 | 1,722,023 | -0.52(-3.56%) |
Aug 04, 2003 | 14.26 | 14.56 | 14.18 | 14.55 | 1,808,579 | +0.33(+2.35%) |
Aug 01, 2003 | 14.24 | 14.32 | 14.13 | 14.22 | 1,579,039 | -0.12(-0.85%) |
Jul 31, 2003 | 14.06 | 14.49 | 14.01 | 14.34 | 4,885,841 | +0.61(+4.48%) |
Jul 30, 2003 | 13.79 | 13.83 | 13.66 | 13.73 | 1,326,546 | -0.03(-0.18%) |
Jul 29, 2003 | 13.83 | 13.97 | 13.59 | 13.75 | 1,714,611 | -0.09(-0.66%) |
Jul 28, 2003 | 13.89 | 13.94 | 13.75 | 13.84 | 1,496,309 | -0.02(-0.12%) |
Jul 25, 2003 | 13.72 | 13.86 | 13.57 | 13.86 | 1,991,015 | +0.12(+0.85%) |
Jul 24, 2003 | 13.99 | 14.05 | 13.71 | 13.74 | 1,418,840 | -0.22(-1.56%) |
Jul 23, 2003 | 14.17 | 14.27 | 13.81 | 13.96 | 1,778,930 | -0.20(-1.45%) |
Jul 22, 2003 | 14.01 | 14.24 | 13.95 | 14.17 | 1,416,449 | +0.38(+2.79%) |
Jul 21, 2003 | 14.10 | 14.11 | 13.78 | 13.78 | 851,686 | -0.31(-2.23%) |
Jul 18, 2003 | 14.12 | 14.12 | 13.84 | 14.09 | 1,364,803 | +0.15(+1.11%) |
Jul 17, 2003 | 14.03 | 14.12 | 13.84 | 13.94 | 1,946,781 | -0.20(-1.39%) |
Jul 16, 2003 | 14.18 | 14.24 | 13.98 | 14.14 | 2,077,092 | +0.01(+0.06%) |
Jul 15, 2003 | 14.39 | 14.43 | 14.09 | 14.13 | 1,072,857 | -0.15(-1.08%) |
Jul 14, 2003 | 14.68 | 14.68 | 14.27 | 14.28 | 1,680,897 | -0.32(-2.21%) |
Jul 11, 2003 | 14.39 | 14.63 | 14.34 | 14.60 | 2,054,616 | +0.26(+1.78%) |
Jul 10, 2003 | 14.58 | 14.58 | 14.22 | 14.35 | 2,349,670 | -0.32(-2.20%) |
Jul 09, 2003 | 14.71 | 14.75 | 14.53 | 14.67 | 1,291,159 | -0.09(-0.62%) |
Jul 08, 2003 | 14.72 | 14.78 | 14.58 | 14.76 | 1,141,002 | +0.03(+0.17%) |
Jul 07, 2003 | 14.63 | 14.74 | 14.55 | 14.74 | 2,250,920 | +0.18(+1.26%) |
Jul 03, 2003 | 14.64 | 14.70 | 14.46 | 14.55 | 1,041,535 | -0.16(-1.08%) |
Jul 02, 2003 | 14.61 | 14.76 | 14.57 | 14.71 | 2,056,051 | +0.10(+0.72%) |
Jul 01, 2003 | 14.53 | 14.64 | 14.41 | 14.61 | 1,766,496 | +0.03(+0.23%) |
Jun 30, 2003 | 14.51 | 14.72 | 14.46 | 14.58 | 1,978,103 | +0.06(+0.43%) |
Jun 27, 2003 | 14.60 | 14.79 | 14.45 | 14.51 | 1,412,623 | -0.11(-0.74%) |
Jun 26, 2003 | 14.55 | 14.63 | 14.48 | 14.62 | 1,531,697 | +0.11(+0.78%) |
Jun 25, 2003 | 14.84 | 14.96 | 14.51 | 14.51 | 1,334,197 | -0.36(-2.45%) |
Jun 24, 2003 | 14.68 | 15.01 | 14.68 | 14.87 | 1,891,548 | +0.15(+0.99%) |
Jun 23, 2003 | 14.66 | 14.73 | 14.57 | 14.73 | 2,792,251 | +0.10(+0.66%) |
Jun 20, 2003 | 14.63 | 14.68 | 14.58 | 14.63 | 1,801,884 | +0.09(+0.63%) |
Jun 19, 2003 | 14.62 | 14.68 | 14.49 | 14.54 | 1,782,516 | -0.03(-0.23%) |
Jun 18, 2003 | 14.36 | 14.62 | 14.32 | 14.57 | 2,182,058 | +0.21(+1.49%) |
Jun 17, 2003 | 14.43 | 14.47 | 14.24 | 14.36 | 1,314,830 | -0.06(-0.43%) |
Jun 16, 2003 | 14.12 | 14.42 | 14.10 | 14.42 | 1,316,982 | +0.40(+2.86%) |
Jun 13, 2003 | 14.16 | 14.20 | 13.91 | 14.02 | 1,229,231 | -0.11(-0.80%) |
Jun 12, 2003 | 14.22 | 14.22 | 13.96 | 14.13 | 1,587,408 | -0.11(-0.76%) |
Jun 11, 2003 | 14.00 | 14.24 | 13.95 | 14.24 | 1,942,238 | +0.26(+1.89%) |
Jun 10, 2003 | 13.97 | 14.00 | 13.74 | 13.98 | 1,190,257 | +0.01(+0.06%) |
Jun 09, 2003 | 14.11 | 14.26 | 13.89 | 13.97 | 943,741 | -0.26(-1.85%) |
Jun 06, 2003 | 14.52 | 14.56 | 14.18 | 14.23 | 2,053,660 | -0.24(-1.65%) |
Jun 05, 2003 | 14.40 | 14.54 | 14.25 | 14.47 | 1,637,620 | +0.06(+0.41%) |
Jun 04, 2003 | 14.26 | 14.41 | 14.24 | 14.41 | 1,058,511 | +0.15(+1.06%) |
Jun 03, 2003 | 14.24 | 14.32 | 14.16 | 14.26 | 1,123,069 | +0.02(+0.15%) |
Jun 02, 2003 | 14.10 | 14.34 | 14.09 | 14.24 | 1,894,417 | +0.16(+1.13%) |
May 30, 2003 | 13.80 | 14.12 | 13.80 | 14.08 | 1,518,307 | +0.32(+2.34%) |
May 29, 2003 | 14.07 | 14.12 | 13.53 | 13.76 | 2,817,835 | -0.20(-1.41%) |
May 28, 2003 | 14.22 | 14.22 | 13.95 | 13.96 | 2,457,506 | -0.25(-1.77%) |
May 27, 2003 | 14.37 | 14.37 | 13.99 | 14.21 | 2,805,880 | -0.16(-1.13%) |
May 23, 2003 | 13.99 | 14.45 | 13.98 | 14.37 | 2,175,842 | +0.38(+2.72%) |
May 22, 2003 | 13.92 | 14.02 | 13.80 | 13.99 | 1,330,133 | +0.05(+0.39%) |
May 21, 2003 | 13.63 | 13.94 | 13.58 | 13.94 | 1,595,059 | +0.30(+2.21%) |
May 20, 2003 | 13.63 | 13.77 | 13.51 | 13.63 | 1,262,705 | +0.05(+0.40%) |
May 19, 2003 | 13.74 | 13.76 | 13.45 | 13.58 | 1,360,977 | -0.22(-1.61%) |
May 16, 2003 | 13.77 | 13.87 | 13.62 | 13.80 | 1,300,005 | +0.03(+0.24%) |
May 15, 2003 | 13.68 | 13.80 | 13.64 | 13.77 | 1,463,552 | +0.18(+1.29%) |
May 14, 2003 | 13.67 | 13.74 | 13.51 | 13.59 | 1,327,502 | -0.08(-0.58%) |
May 13, 2003 | 13.57 | 13.76 | 13.55 | 13.67 | 1,617,296 | +0.08(+0.62%) |
May 12, 2003 | 13.53 | 13.66 | 13.53 | 13.59 | 3,234,353 | +0.13(+0.96%) |
May 09, 2003 | 13.17 | 13.47 | 13.17 | 13.46 | 2,122,522 | +0.33(+2.48%) |
May 08, 2003 | 13.01 | 13.18 | 12.97 | 13.13 | 1,396,125 | +0.06(+0.48%) |
May 07, 2003 | 13.07 | 13.13 | 12.91 | 13.07 | 1,618,252 | -0.04(-0.29%) |
May 06, 2003 | 12.94 | 13.26 | 12.94 | 13.11 | 1,397,560 | +0.08(+0.61%) |
May 05, 2003 | 13.04 | 13.15 | 12.90 | 13.03 | 1,598,168 | -0.08(-0.57%) |
May 02, 2003 | 12.65 | 13.18 | 12.63 | 13.10 | 2,072,549 | +0.39(+3.06%) |
May 01, 2003 | 12.53 | 12.80 | 12.33 | 12.71 | 4,173,791 | +0.40(+3.23%) |
Apr 30, 2003 | 12.28 | 12.40 | 12.04 | 12.32 | 2,373,580 | +0.04(+0.34%) |
Apr 29, 2003 | 12.37 | 12.38 | 12.13 | 12.28 | 1,455,901 | -0.06(-0.51%) |
Apr 28, 2003 | 12.02 | 12.40 | 12.02 | 12.34 | 1,788,255 | +0.34(+2.86%) |
Apr 25, 2003 | 12.07 | 12.17 | 11.92 | 11.99 | 1,133,589 | -0.16(-1.31%) |
Apr 24, 2003 | 12.35 | 12.42 | 12.12 | 12.15 | 2,349,670 | -0.23(-1.86%) |
Apr 23, 2003 | 11.98 | 12.42 | 11.97 | 12.38 | 2,940,256 | +0.38(+3.17%) |
Apr 22, 2003 | 12.09 | 12.12 | 11.78 | 12.00 | 2,446,268 | -0.13(-1.07%) |
Apr 21, 2003 | 12.25 | 12.30 | 12.04 | 12.13 | 1,600,798 | -0.13(-1.02%) |
Apr 17, 2003 | 12.08 | 12.33 | 12.04 | 12.26 | 1,591,234 | +0.20(+1.70%) |
Apr 16, 2003 | 12.17 | 12.21 | 11.97 | 12.05 | 2,330,781 | +0.03(+0.24%) |
Apr 15, 2003 | 11.83 | 12.07 | 11.79 | 12.02 | 2,928,062 | +0.20(+1.66%) |
Apr 14, 2003 | 11.57 | 11.83 | 11.56 | 11.83 | 1,563,019 | +0.29(+2.54%) |
Apr 11, 2003 | 11.73 | 11.79 | 11.43 | 11.53 | 1,193,126 | -0.10(-0.86%) |
Apr 10, 2003 | 11.69 | 11.70 | 11.49 | 11.64 | 1,186,670 | +0.05(+0.40%) |
Apr 09, 2003 | 11.77 | 12.00 | 11.51 | 11.59 | 1,981,211 | -0.19(-1.60%) |
Apr 08, 2003 | 11.79 | 11.84 | 11.71 | 11.78 | 2,017,794 | +0.05(+0.46%) |
Apr 07, 2003 | 11.96 | 12.09 | 11.68 | 11.72 | 1,860,225 | +0.01(+0.11%) |
Apr 04, 2003 | 11.75 | 11.86 | 11.54 | 11.71 | 2,423,314 | +0.00(+0.00%) |
Apr 03, 2003 | 11.98 | 11.98 | 11.68 | 11.71 | 1,093,659 | -0.20(-1.72%) |
Apr 02, 2003 | 11.66 | 11.96 | 11.57 | 11.92 | 1,948,932 | +0.25(+2.15%) |
Apr 01, 2003 | 11.53 | 11.71 | 11.46 | 11.66 | 3,110,498 | +0.12(+1.05%) |
Mar 31, 2003 | 11.69 | 11.71 | 11.46 | 11.54 | 1,077,878 | -0.18(-1.57%) |
Mar 28, 2003 | 11.82 | 11.86 | 11.69 | 11.73 | 1,120,678 | -0.09(-0.78%) |
Mar 27, 2003 | 11.87 | 11.90 | 11.73 | 11.82 | 1,393,973 | -0.04(-0.35%) |
Mar 26, 2003 | 11.78 | 11.94 | 11.67 | 11.86 | 2,280,808 | +0.00(+0.04%) |
Mar 25, 2003 | 11.72 | 12.02 | 11.59 | 11.86 | 2,027,598 | +0.14(+1.21%) |
Mar 24, 2003 | 12.04 | 12.06 | 11.64 | 11.71 | 1,155,348 | -0.51(-4.14%) |
Mar 21, 2003 | 11.95 | 12.22 | 11.81 | 12.22 | 2,510,587 | +0.46(+3.87%) |
Mar 20, 2003 | 11.71 | 11.77 | 11.45 | 11.76 | 1,685,679 | +0.06(+0.50%) |
Mar 19, 2003 | 11.65 | 11.76 | 11.45 | 11.71 | 1,526,437 | +0.10(+0.83%) |
Mar 18, 2003 | 11.61 | 11.67 | 11.47 | 11.61 | 1,410,710 | +0.03(+0.25%) |
Mar 17, 2003 | 11.19 | 11.61 | 11.17 | 11.58 | 1,965,909 | +0.31(+2.75%) |
Mar 14, 2003 | 11.27 | 11.34 | 11.10 | 11.27 | 1,110,875 | +0.08(+0.71%) |
Mar 13, 2003 | 10.96 | 11.21 | 10.78 | 11.19 | 1,176,389 | +0.42(+3.88%) |
Mar 12, 2003 | 10.64 | 10.79 | 10.56 | 10.77 | 2,059,637 | +0.10(+0.98%) |
Mar 11, 2003 | 10.75 | 10.85 | 10.64 | 10.67 | 1,440,598 | -0.09(-0.85%) |
Mar 10, 2003 | 11.02 | 11.03 | 10.70 | 10.76 | 1,861,181 | -0.31(-2.80%) |
Mar 07, 2003 | 11.07 | 11.10 | 10.87 | 11.07 | 1,805,470 | +0.00(+0.04%) |
Mar 06, 2003 | 11.57 | 11.57 | 10.82 | 11.07 | 4,179,290 | -0.53(-4.58%) |
Mar 05, 2003 | 11.49 | 11.63 | 11.44 | 11.60 | 2,508,435 | +0.09(+0.76%) |
Mar 04, 2003 | 11.43 | 11.54 | 11.40 | 11.51 | 4,427,002 | +0.10(+0.92%) |
Mar 03, 2003 | 11.50 | 11.60 | 11.39 | 11.41 | 1,898,243 | -0.05(-0.47%) |
Feb 28, 2003 | 11.38 | 11.52 | 11.36 | 11.46 | 2,058,203 | +0.08(+0.74%) |
Feb 27, 2003 | 11.37 | 11.49 | 11.24 | 11.38 | 856,707 | +0.04(+0.37%) |
Feb 26, 2003 | 11.48 | 11.50 | 11.30 | 11.33 | 1,076,444 | -0.20(-1.71%) |
Feb 25, 2003 | 11.49 | 11.56 | 11.29 | 11.53 | 2,697,088 | +0.04(+0.33%) |
Feb 24, 2003 | 11.45 | 11.63 | 11.40 | 11.49 | 5,172,766 | +0.04(+0.37%) |
Feb 21, 2003 | 11.08 | 11.45 | 11.00 | 11.45 | 2,432,639 | +0.50(+4.58%) |
Feb 20, 2003 | 11.31 | 11.38 | 10.93 | 10.95 | 2,972,774 | -0.34(-3.04%) |
Feb 19, 2003 | 11.53 | 11.53 | 11.18 | 11.29 | 1,348,783 | -0.27(-2.31%) |
Feb 18, 2003 | 11.40 | 11.63 | 11.40 | 11.56 | 1,415,492 | +0.23(+1.99%) |
Feb 14, 2003 | 10.96 | 11.38 | 10.89 | 11.33 | 2,433,595 | +0.36(+3.28%) |
Feb 13, 2003 | 10.95 | 11.08 | 10.83 | 10.97 | 2,484,764 | +0.05(+0.50%) |
Feb 12, 2003 | 11.28 | 11.31 | 10.92 | 10.92 | 3,311,823 | -0.36(-3.15%) |
Feb 11, 2003 | 11.54 | 11.55 | 11.28 | 11.28 | 3,108,106 | -0.23(-1.96%) |
Feb 10, 2003 | 11.63 | 11.71 | 11.33 | 11.50 | 2,815,205 | -0.16(-1.40%) |
Feb 07, 2003 | 11.83 | 11.92 | 11.58 | 11.66 | 985,823 | -0.10(-0.85%) |
Feb 06, 2003 | 11.90 | 11.93 | 11.63 | 11.76 | 2,178,711 | -0.13(-1.12%) |
Feb 05, 2003 | 12.10 | 12.30 | 11.90 | 11.90 | 2,369,994 | -0.20(-1.63%) |
Feb 04, 2003 | 12.16 | 12.17 | 11.97 | 12.10 | 1,848,748 | -0.11(-0.89%) |