Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.88 | 18.48 | 17.84 | 18.07 | 3,630,330 | +0.37(+2.08%) |
Feb 26, 2004 | 17.62 | 17.79 | 17.58 | 17.70 | 989,211 | +0.08(+0.43%) |
Feb 25, 2004 | 17.52 | 17.73 | 17.48 | 17.62 | 2,415,977 | +0.11(+0.63%) |
Feb 24, 2004 | 17.43 | 17.59 | 17.22 | 17.51 | 2,355,389 | +0.06(+0.36%) |
Feb 23, 2004 | 17.36 | 17.54 | 17.23 | 17.45 | 1,592,498 | +0.12(+0.71%) |
Feb 20, 2004 | 17.62 | 17.73 | 17.22 | 17.33 | 2,494,482 | -0.37(-2.11%) |
Feb 19, 2004 | 17.74 | 17.96 | 17.62 | 17.70 | 1,662,988 | +0.07(+0.39%) |
Feb 18, 2004 | 17.65 | 17.69 | 17.52 | 17.63 | 1,227,555 | -0.07(-0.38%) |
Feb 17, 2004 | 17.71 | 17.73 | 17.51 | 17.70 | 744,030 | +0.13(+0.75%) |
Feb 13, 2004 | 17.68 | 17.69 | 17.53 | 17.57 | 1,181,348 | -0.11(-0.60%) |
Feb 12, 2004 | 17.60 | 17.77 | 17.56 | 17.68 | 980,960 | -0.01(-0.07%) |
Feb 11, 2004 | 17.60 | 17.81 | 17.54 | 17.69 | 1,452,462 | -0.02(-0.12%) |
Feb 10, 2004 | 17.62 | 17.79 | 17.50 | 17.71 | 1,089,170 | +0.02(+0.10%) |
Feb 09, 2004 | 17.70 | 17.78 | 17.56 | 17.69 | 1,111,094 | +0.10(+0.58%) |
Feb 06, 2004 | 17.43 | 17.62 | 17.39 | 17.59 | 1,151,408 | +0.21(+1.20%) |
Feb 05, 2004 | 17.50 | 17.57 | 17.36 | 17.38 | 1,914,063 | -0.18(-1.01%) |
Feb 04, 2004 | 17.09 | 17.77 | 17.09 | 17.56 | 2,594,676 | +0.40(+2.32%) |
Feb 03, 2004 | 17.20 | 17.24 | 17.07 | 17.16 | 1,784,399 | -0.07(-0.39%) |
Feb 02, 2004 | 17.35 | 17.47 | 17.18 | 17.23 | 1,418,514 | -0.15(-0.85%) |
Jan 30, 2004 | 17.56 | 17.56 | 17.20 | 17.38 | 2,813,217 | -0.39(-2.22%) |
Jan 29, 2004 | 17.45 | 17.86 | 16.99 | 17.77 | 2,911,761 | +0.84(+4.99%) |
Jan 28, 2004 | 17.22 | 17.31 | 16.87 | 16.93 | 761,711 | -0.33(-1.89%) |
Jan 27, 2004 | 17.31 | 17.45 | 17.18 | 17.26 | 1,757,760 | -0.04(-0.22%) |
Jan 26, 2004 | 17.05 | 17.43 | 17.05 | 17.29 | 1,681,612 | +0.28(+1.62%) |
Jan 23, 2004 | 17.26 | 17.35 | 17.00 | 17.02 | 778,685 | -0.12(-0.69%) |
Jan 22, 2004 | 17.35 | 17.37 | 17.10 | 17.14 | 994,869 | -0.29(-1.66%) |
Jan 21, 2004 | 17.23 | 17.52 | 17.23 | 17.43 | 2,441,909 | +0.30(+1.73%) |
Jan 20, 2004 | 17.29 | 17.47 | 16.97 | 17.13 | 2,042,075 | -0.12(-0.71%) |
Jan 16, 2004 | 17.18 | 17.49 | 17.03 | 17.25 | 3,793,470 | +0.84(+5.14%) |
Jan 15, 2004 | 16.49 | 16.54 | 16.37 | 16.41 | 841,395 | -0.08(-0.49%) |
Jan 14, 2004 | 16.36 | 16.57 | 16.29 | 16.49 | 2,934,865 | +0.23(+1.41%) |
Jan 13, 2004 | 16.27 | 16.35 | 16.12 | 16.26 | 858,369 | +0.06(+0.37%) |
Jan 12, 2004 | 16.20 | 16.22 | 15.99 | 16.20 | 1,555,721 | +0.01(+0.05%) |
Jan 09, 2004 | 16.23 | 16.27 | 16.18 | 16.19 | 812,633 | -0.06(-0.34%) |
Jan 08, 2004 | 16.33 | 16.33 | 16.21 | 16.25 | 900,097 | -0.05(-0.31%) |
Jan 07, 2004 | 16.29 | 16.41 | 16.25 | 16.30 | 1,491,125 | +0.08(+0.52%) |
Jan 06, 2004 | 16.39 | 16.39 | 15.93 | 16.21 | 2,086,161 | -0.17(-1.06%) |
Jan 05, 2004 | 16.42 | 16.59 | 16.27 | 16.39 | 894,203 | +0.03(+0.16%) |
Jan 02, 2004 | 16.55 | 16.64 | 16.30 | 16.36 | 851,532 | -0.29(-1.76%) |
Dec 31, 2003 | 16.83 | 16.85 | 16.56 | 16.65 | 826,307 | -0.17(-1.03%) |
Dec 30, 2003 | 16.79 | 16.93 | 16.78 | 16.83 | 1,207,045 | -0.00(-0.02%) |
Dec 29, 2003 | 16.61 | 16.88 | 16.59 | 16.83 | 668,354 | +0.12(+0.71%) |
Dec 26, 2003 | 16.80 | 16.80 | 16.63 | 16.71 | 222,077 | -0.01(-0.08%) |
Dec 24, 2003 | 16.75 | 16.86 | 16.71 | 16.73 | 581,362 | +0.06(+0.38%) |
Dec 23, 2003 | 16.49 | 16.73 | 16.44 | 16.66 | 2,160,658 | +0.49(+3.04%) |
Dec 22, 2003 | 15.95 | 16.26 | 15.95 | 16.17 | 931,452 | +0.22(+1.38%) |
Dec 19, 2003 | 16.01 | 16.24 | 15.95 | 15.95 | 1,201,859 | -0.13(-0.79%) |
Dec 18, 2003 | 15.92 | 16.22 | 15.92 | 16.08 | 2,026,752 | +0.27(+1.69%) |
Dec 17, 2003 | 15.70 | 15.82 | 15.65 | 15.81 | 2,788,463 | +0.10(+0.65%) |
Dec 16, 2003 | 15.89 | 15.89 | 15.52 | 15.71 | 2,500,376 | -0.31(-1.96%) |
Dec 15, 2003 | 16.33 | 16.41 | 16.02 | 16.02 | 1,408,141 | -0.12(-0.74%) |
Dec 12, 2003 | 16.03 | 16.16 | 16.01 | 16.14 | 1,381,972 | +0.01(+0.05%) |
Dec 11, 2003 | 16.16 | 16.25 | 16.08 | 16.13 | 1,918,070 | -0.07(-0.44%) |
Dec 10, 2003 | 16.71 | 16.71 | 16.10 | 16.20 | 960,449 | -0.39(-2.33%) |
Dec 09, 2003 | 16.52 | 16.66 | 16.40 | 16.59 | 1,452,933 | +0.13(+0.80%) |
Dec 08, 2003 | 16.43 | 16.50 | 16.27 | 16.46 | 1,703,537 | -0.06(-0.36%) |
Dec 05, 2003 | 16.65 | 16.70 | 16.43 | 16.52 | 568,631 | -0.09(-0.56%) |
Dec 04, 2003 | 16.83 | 16.88 | 16.30 | 16.61 | 1,993,039 | -0.25(-1.46%) |
Dec 03, 2003 | 16.97 | 17.01 | 16.80 | 16.86 | 1,933,394 | +0.01(+0.08%) |
Dec 02, 2003 | 16.16 | 16.83 | 16.16 | 16.84 | 2,396,409 | +0.56(+3.47%) |
Dec 01, 2003 | 16.12 | 16.33 | 16.12 | 16.28 | 975,773 | +0.16(+1.00%) |
Nov 28, 2003 | 16.08 | 16.20 | 16.06 | 16.12 | 608,002 | +0.00(+0.00%) |
Nov 26, 2003 | 16.03 | 16.20 | 16.03 | 16.12 | 1,002,413 | +0.15(+0.93%) |
Nov 25, 2003 | 15.91 | 16.04 | 15.91 | 15.97 | 1,141,271 | -0.03(-0.16%) |
Nov 24, 2003 | 15.84 | 16.03 | 15.82 | 16.00 | 1,212,939 | +0.13(+0.83%) |
Nov 21, 2003 | 15.70 | 15.93 | 15.69 | 15.86 | 1,485,467 | +0.17(+1.05%) |
Nov 20, 2003 | 15.75 | 15.78 | 15.65 | 15.70 | 1,429,358 | -0.03(-0.16%) |
Nov 19, 2003 | 15.91 | 16.01 | 15.69 | 15.72 | 1,006,892 | +0.08(+0.54%) |
Nov 18, 2003 | 15.98 | 15.98 | 15.64 | 15.64 | 1,163,195 | -0.35(-2.20%) |
Nov 17, 2003 | 15.97 | 15.99 | 15.80 | 15.99 | 1,144,100 | +0.03(+0.16%) |
Nov 14, 2003 | 16.00 | 16.00 | 15.91 | 15.97 | 961,628 | -0.05(-0.29%) |
Nov 13, 2003 | 15.97 | 16.02 | 15.84 | 16.01 | 1,863,612 | +0.11(+0.67%) |
Nov 12, 2003 | 15.50 | 15.89 | 15.50 | 15.91 | 1,718,389 | +0.51(+3.31%) |
Nov 11, 2003 | 15.44 | 15.45 | 15.34 | 15.40 | 3,185,704 | -0.07(-0.47%) |
Nov 10, 2003 | 15.80 | 15.80 | 15.47 | 15.47 | 2,275,233 | -0.33(-2.09%) |
Nov 07, 2003 | 15.74 | 15.91 | 15.74 | 15.80 | 1,611,830 | +0.08(+0.51%) |
Nov 06, 2003 | 15.69 | 15.72 | 15.66 | 15.72 | 2,078,853 | +0.03(+0.16%) |
Nov 05, 2003 | 15.83 | 15.86 | 15.67 | 15.69 | 1,834,143 | -0.06(-0.40%) |
Nov 04, 2003 | 15.83 | 15.89 | 15.72 | 15.76 | 1,930,476 | -0.12(-0.75%) |
Nov 03, 2003 | 15.89 | 15.91 | 15.86 | 15.88 | 975,438 | +0.02(+0.11%) |
Oct 31, 2003 | 15.90 | 15.96 | 15.85 | 15.86 | 2,627,445 | -0.21(-1.29%) |
Oct 30, 2003 | 16.37 | 16.37 | 16.06 | 16.07 | 1,691,514 | -0.31(-1.87%) |
Oct 29, 2003 | 16.10 | 16.44 | 16.07 | 16.37 | 3,732,411 | +0.33(+2.06%) |
Oct 28, 2003 | 15.99 | 16.08 | 15.89 | 16.04 | 3,649,898 | +0.45(+2.88%) |
Oct 27, 2003 | 15.46 | 15.60 | 15.42 | 15.59 | 987,561 | +0.20(+1.32%) |
Oct 24, 2003 | 15.31 | 15.42 | 15.23 | 15.39 | 1,141,506 | -0.00(-0.03%) |
Oct 23, 2003 | 15.31 | 15.41 | 15.12 | 15.39 | 1,111,802 | +0.10(+0.67%) |
Oct 22, 2003 | 15.49 | 15.53 | 15.24 | 15.29 | 1,683,498 | -0.19(-1.23%) |
Oct 21, 2003 | 15.40 | 15.61 | 15.40 | 15.48 | 1,791,472 | +0.13(+0.83%) |
Oct 20, 2003 | 15.55 | 15.55 | 15.30 | 15.36 | 1,845,930 | -0.19(-1.23%) |
Oct 17, 2003 | 15.61 | 15.63 | 15.49 | 15.55 | 612,009 | -0.15(-0.95%) |
Oct 16, 2003 | 15.57 | 15.70 | 15.51 | 15.69 | 437,082 | +0.14(+0.90%) |
Oct 15, 2003 | 15.72 | 15.72 | 15.50 | 15.55 | 809,569 | -0.14(-0.87%) |
Oct 14, 2003 | 15.33 | 15.70 | 15.33 | 15.69 | 1,291,208 | +0.25(+1.62%) |
Oct 13, 2003 | 15.55 | 15.69 | 15.44 | 15.44 | 1,013,729 | -0.15(-0.98%) |
Oct 10, 2003 | 15.37 | 15.65 | 15.38 | 15.59 | 1,616,780 | +0.22(+1.46%) |
Oct 09, 2003 | 15.42 | 15.67 | 15.32 | 15.37 | 1,971,350 | +0.01(+0.06%) |
Oct 08, 2003 | 15.36 | 15.39 | 15.21 | 15.36 | 2,260,145 | +0.03(+0.17%) |
Oct 07, 2003 | 15.05 | 15.33 | 15.05 | 15.33 | 1,408,848 | +0.28(+1.86%) |
Oct 06, 2003 | 15.02 | 15.10 | 14.93 | 15.05 | 802,025 | +0.03(+0.20%) |
Oct 03, 2003 | 14.96 | 15.25 | 14.96 | 15.02 | 1,664,874 | +0.07(+0.45%) |
Oct 02, 2003 | 14.97 | 15.01 | 14.88 | 14.96 | 1,215,061 | +0.13(+0.89%) |
Oct 01, 2003 | 14.51 | 14.80 | 14.51 | 14.82 | 1,716,267 | +0.36(+2.49%) |
Sep 30, 2003 | 14.36 | 14.55 | 14.36 | 14.46 | 1,327,985 | +0.13(+0.92%) |
Sep 29, 2003 | 14.06 | 14.38 | 14.00 | 14.33 | 2,407,490 | +0.28(+1.96%) |
Sep 26, 2003 | 14.29 | 14.31 | 14.02 | 14.06 | 2,628,624 | -0.24(-1.66%) |
Sep 25, 2003 | 14.49 | 14.46 | 14.29 | 14.29 | 1,444,446 | -0.20(-1.35%) |
Sep 24, 2003 | 14.55 | 14.66 | 14.51 | 14.49 | 1,113,688 | -0.06(-0.41%) |
Sep 23, 2003 | 14.76 | 14.76 | 14.53 | 14.55 | 1,317,612 | -0.27(-1.80%) |
Sep 22, 2003 | 14.89 | 14.82 | 14.67 | 14.82 | 1,342,130 | -0.07(-0.48%) |
Sep 19, 2003 | 14.71 | 14.96 | 14.71 | 14.89 | 1,914,298 | +0.25(+1.74%) |
Sep 18, 2003 | 14.72 | 14.74 | 14.63 | 14.63 | 1,139,620 | -0.03(-0.23%) |
Sep 17, 2003 | 14.61 | 14.82 | 14.55 | 14.67 | 1,042,019 | +0.03(+0.17%) |
Sep 16, 2003 | 14.63 | 14.66 | 14.46 | 14.64 | 843,988 | +0.02(+0.12%) |
Sep 15, 2003 | 14.64 | 14.75 | 14.51 | 14.63 | 1,396,589 | -0.02(-0.12%) |
Sep 12, 2003 | 14.61 | 14.68 | 14.44 | 14.64 | 1,396,353 | +0.06(+0.44%) |
Sep 11, 2003 | 14.63 | 14.71 | 14.55 | 14.58 | 1,480,516 | -0.05(-0.32%) |
Sep 10, 2003 | 14.77 | 14.82 | 14.60 | 14.63 | 1,119,346 | -0.19(-1.26%) |
Sep 09, 2003 | 15.04 | 15.04 | 14.79 | 14.81 | 1,340,952 | -0.20(-1.36%) |
Sep 08, 2003 | 15.25 | 15.25 | 14.99 | 15.02 | 1,212,939 | +0.00(+0.03%) |
Sep 05, 2003 | 15.05 | 15.12 | 14.85 | 15.01 | 2,228,083 | -0.03(-0.23%) |
Sep 04, 2003 | 14.93 | 15.14 | 14.82 | 15.05 | 1,837,915 | +0.08(+0.54%) |
Sep 03, 2003 | 15.06 | 15.14 | 14.88 | 14.96 | 1,689,156 | +0.13(+0.86%) |
Sep 02, 2003 | 14.70 | 14.91 | 14.63 | 14.84 | 2,163,723 | +0.21(+1.42%) |
Aug 29, 2003 | 14.60 | 14.76 | 14.56 | 14.63 | 1,012,079 | +0.06(+0.44%) |
Aug 28, 2003 | 14.42 | 14.62 | 14.42 | 14.57 | 4,761,229 | +0.17(+1.15%) |
Aug 27, 2003 | 14.71 | 15.03 | 14.39 | 14.40 | 4,433,535 | +0.09(+0.62%) |
Aug 26, 2003 | 14.34 | 14.35 | 14.19 | 14.31 | 2,513,578 | +0.00(+0.00%) |
Aug 25, 2003 | 14.02 | 14.37 | 14.02 | 14.31 | 2,334,643 | +0.26(+1.84%) |
Aug 22, 2003 | 13.99 | 14.08 | 13.88 | 14.05 | 3,274,346 | +0.11(+0.76%) |
Aug 21, 2003 | 14.10 | 14.10 | 13.83 | 13.95 | 4,151,812 | -0.24(-1.68%) |
Aug 20, 2003 | 14.29 | 14.40 | 14.13 | 14.18 | 5,344,005 | -0.20(-1.36%) |
Aug 19, 2003 | 14.55 | 14.70 | 14.34 | 14.38 | 5,872,088 | -0.18(-1.25%) |
Aug 18, 2003 | 15.02 | 15.10 | 14.46 | 14.56 | 4,298,449 | -0.48(-3.16%) |
Aug 15, 2003 | 15.16 | 15.23 | 14.96 | 15.04 | 1,428,180 | +0.00(+0.00%) |
Aug 14, 2003 | 15.16 | 15.31 | 14.74 | 15.04 | 9,944,452 | -0.73(-4.60%) |
Aug 13, 2003 | 15.99 | 15.99 | 15.69 | 15.76 | 2,144,863 | -0.26(-1.61%) |
Aug 12, 2003 | 16.06 | 16.08 | 15.89 | 16.02 | 1,135,613 | -0.03(-0.21%) |
Aug 11, 2003 | 16.07 | 16.08 | 15.90 | 16.06 | 2,129,303 | -0.01(-0.08%) |
Aug 08, 2003 | 15.85 | 16.11 | 15.82 | 16.07 | 1,929,386 | +0.47(+3.02%) |
Aug 07, 2003 | 15.20 | 15.63 | 15.20 | 15.60 | 2,416,448 | +0.31(+2.00%) |
Aug 06, 2003 | 15.27 | 15.33 | 15.25 | 15.29 | 2,331,814 | +0.02(+0.14%) |
Aug 05, 2003 | 15.48 | 15.48 | 15.27 | 15.27 | 1,314,312 | -0.21(-1.37%) |
Aug 04, 2003 | 15.48 | 15.54 | 15.29 | 15.48 | 1,896,381 | -0.10(-0.65%) |
Aug 01, 2003 | 15.73 | 15.79 | 15.50 | 15.58 | 1,822,120 | -0.25(-1.58%) |
Jul 31, 2003 | 15.97 | 16.01 | 15.69 | 15.83 | 1,664,166 | -0.14(-0.85%) |
Jul 30, 2003 | 15.69 | 16.09 | 15.63 | 15.97 | 4,418,682 | +0.28(+1.76%) |
Jul 29, 2003 | 15.44 | 15.72 | 15.32 | 15.69 | 4,494,123 | +0.36(+2.35%) |
Jul 28, 2003 | 15.06 | 15.34 | 15.01 | 15.33 | 2,142,505 | +0.44(+2.96%) |
Jul 25, 2003 | 14.97 | 14.97 | 14.74 | 14.89 | 1,084,455 | -0.08(-0.54%) |
Jul 24, 2003 | 14.91 | 14.99 | 14.85 | 14.97 | 977,423 | +0.06(+0.43%) |
Jul 23, 2003 | 15.16 | 15.22 | 14.80 | 14.91 | 941,589 | -0.06(-0.42%) |
Jul 22, 2003 | 14.97 | 14.97 | 14.74 | 14.97 | 1,034,004 | +0.19(+1.26%) |
Jul 21, 2003 | 14.71 | 14.91 | 14.70 | 14.79 | 1,693,635 | +0.08(+0.52%) |
Jul 18, 2003 | 14.47 | 14.72 | 14.34 | 14.71 | 1,185,120 | +0.19(+1.31%) |
Jul 17, 2003 | 14.54 | 14.57 | 14.42 | 14.52 | 1,534,032 | -0.02(-0.15%) |
Jul 16, 2003 | 14.59 | 14.60 | 14.33 | 14.54 | 622,382 | +0.06(+0.38%) |
Jul 15, 2003 | 14.56 | 14.70 | 14.44 | 14.49 | 1,305,118 | +0.03(+0.21%) |
Jul 14, 2003 | 14.42 | 14.49 | 14.32 | 14.46 | 1,854,889 | +0.14(+0.98%) |
Jul 11, 2003 | 14.36 | 14.36 | 14.21 | 14.32 | 790,473 | +0.06(+0.45%) |
Jul 10, 2003 | 14.13 | 14.26 | 14.12 | 14.25 | 961,157 | -0.01(-0.06%) |
Jul 09, 2003 | 14.51 | 14.57 | 14.19 | 14.26 | 3,018,792 | -0.24(-1.64%) |
Jul 08, 2003 | 14.54 | 14.54 | 14.37 | 14.50 | 576,175 | +0.01(+0.09%) |
Jul 07, 2003 | 14.51 | 14.53 | 14.32 | 14.49 | 1,991,153 | +0.08(+0.59%) |
Jul 03, 2003 | 14.34 | 14.48 | 14.32 | 14.40 | 1,556,900 | +0.06(+0.44%) |
Jul 02, 2003 | 14.21 | 14.41 | 14.20 | 14.34 | 1,890,959 | +0.24(+1.72%) |
Jul 01, 2003 | 14.17 | 14.20 | 13.97 | 14.10 | 1,420,871 | -0.13(-0.89%) |
Jun 30, 2003 | 14.26 | 14.32 | 14.20 | 14.22 | 1,960,741 | -0.04(-0.27%) |
Jun 27, 2003 | 14.44 | 14.44 | 14.24 | 14.26 | 1,313,369 | -0.14(-0.94%) |
Jun 26, 2003 | 14.49 | 14.57 | 14.35 | 14.40 | 1,775,205 | -0.03(-0.18%) |
Jun 25, 2003 | 14.36 | 14.49 | 14.32 | 14.42 | 1,283,428 | -0.00(-0.03%) |
Jun 24, 2003 | 14.34 | 14.46 | 14.32 | 14.43 | 1,652,379 | +0.11(+0.77%) |
Jun 23, 2003 | 14.53 | 14.55 | 14.21 | 14.32 | 2,005,534 | -0.38(-2.60%) |
Jun 20, 2003 | 14.76 | 14.79 | 14.47 | 14.70 | 1,704,244 | -0.10(-0.66%) |
Jun 19, 2003 | 15.08 | 15.08 | 14.76 | 14.80 | 1,558,078 | -0.35(-2.32%) |
Jun 18, 2003 | 15.24 | 15.24 | 14.97 | 15.15 | 2,294,801 | -0.10(-0.64%) |
Jun 17, 2003 | 15.06 | 15.27 | 14.97 | 15.24 | 2,182,819 | +0.24(+1.58%) |
Jun 16, 2003 | 14.76 | 15.09 | 14.75 | 15.01 | 3,048,497 | +0.25(+1.67%) |
Jun 13, 2003 | 14.75 | 14.85 | 14.53 | 14.76 | 2,492,124 | +0.01(+0.06%) |
Jun 12, 2003 | 14.60 | 15.03 | 14.55 | 14.75 | 4,165,014 | +0.33(+2.26%) |
Jun 11, 2003 | 14.13 | 14.46 | 14.12 | 14.43 | 2,411,497 | +0.31(+2.19%) |
Jun 10, 2003 | 14.23 | 14.23 | 13.85 | 14.12 | 2,835,142 | -0.11(-0.80%) |
Jun 09, 2003 | 14.21 | 14.33 | 13.93 | 14.23 | 1,108,265 | -0.03(-0.18%) |
Jun 06, 2003 | 14.41 | 14.46 | 14.24 | 14.26 | 1,007,128 | -0.07(-0.47%) |
Jun 05, 2003 | 14.27 | 14.35 | 14.19 | 14.32 | 2,144,627 | +0.05(+0.36%) |
Jun 04, 2003 | 14.19 | 14.37 | 14.18 | 14.27 | 2,006,005 | +0.05(+0.36%) |
Jun 03, 2003 | 14.04 | 14.22 | 13.96 | 14.22 | 3,243,699 | +0.20(+1.45%) |
Jun 02, 2003 | 14.13 | 14.25 | 14.01 | 14.02 | 3,410,375 | -0.11(-0.81%) |
May 30, 2003 | 14.15 | 14.22 | 14.00 | 14.13 | 4,622,135 | +0.04(+0.30%) |
May 29, 2003 | 14.51 | 14.51 | 14.08 | 14.09 | 4,923,190 | -0.35(-2.41%) |
May 28, 2003 | 14.63 | 14.66 | 14.39 | 14.44 | 3,332,341 | -0.12(-0.84%) |
May 27, 2003 | 14.73 | 14.73 | 14.52 | 14.56 | 1,687,977 | -0.19(-1.27%) |
May 23, 2003 | 14.49 | 14.80 | 14.43 | 14.75 | 1,782,042 | +0.24(+1.67%) |
May 22, 2003 | 14.24 | 14.52 | 14.21 | 14.51 | 2,404,425 | +0.27(+1.91%) |
May 21, 2003 | 14.36 | 14.44 | 14.19 | 14.24 | 2,562,850 | -0.20(-1.41%) |
May 20, 2003 | 14.24 | 14.46 | 14.24 | 14.44 | 2,637,818 | +0.12(+0.86%) |
May 19, 2003 | 14.10 | 14.40 | 14.10 | 14.32 | 1,775,912 | +0.00(+0.03%) |
May 16, 2003 | 14.20 | 14.31 | 14.14 | 14.31 | 2,787,049 | +0.09(+0.66%) |
May 15, 2003 | 14.13 | 14.22 | 13.96 | 14.22 | 2,164,902 | +0.04(+0.30%) |
May 14, 2003 | 14.22 | 14.26 | 14.13 | 14.18 | 1,369,713 | -0.05(-0.33%) |
May 13, 2003 | 14.06 | 14.29 | 14.02 | 14.22 | 1,644,599 | +0.17(+1.24%) |
May 12, 2003 | 14.02 | 14.15 | 14.02 | 14.05 | 2,058,578 | +0.01(+0.06%) |
May 09, 2003 | 14.10 | 14.11 | 14.00 | 14.04 | 1,526,959 | -0.02(-0.15%) |
May 08, 2003 | 14.04 | 14.27 | 14.00 | 14.06 | 1,162,252 | -0.06(-0.45%) |
May 07, 2003 | 14.17 | 14.29 | 14.09 | 14.13 | 1,757,524 | -0.14(-1.01%) |
May 06, 2003 | 14.17 | 14.46 | 14.15 | 14.27 | 1,607,586 | +0.10(+0.69%) |
May 05, 2003 | 14.33 | 14.52 | 14.13 | 14.17 | 3,075,372 | -0.15(-1.07%) |
May 02, 2003 | 13.69 | 14.33 | 13.68 | 14.32 | 3,537,916 | +0.60(+4.39%) |
May 01, 2003 | 13.70 | 13.87 | 13.65 | 13.72 | 2,843,393 | -0.06(-0.46%) |
Apr 30, 2003 | 13.04 | 14.05 | 13.04 | 13.79 | 12,138,351 | +0.93(+7.26%) |
Apr 29, 2003 | 12.75 | 12.94 | 12.69 | 12.85 | 7,393,154 | +0.17(+1.34%) |
Apr 28, 2003 | 12.89 | 12.89 | 12.68 | 12.68 | 4,242,812 | -0.17(-1.32%) |
Apr 25, 2003 | 12.79 | 12.94 | 12.72 | 12.85 | 1,830,842 | -0.04(-0.33%) |
Apr 24, 2003 | 13.04 | 13.13 | 12.89 | 12.89 | 1,459,299 | -0.21(-1.62%) |
Apr 23, 2003 | 13.11 | 13.18 | 13.04 | 13.11 | 2,073,902 | +0.06(+0.49%) |
Apr 22, 2003 | 12.87 | 13.15 | 12.77 | 13.04 | 2,055,985 | +0.17(+1.35%) |
Apr 21, 2003 | 12.94 | 12.96 | 12.85 | 12.87 | 603,051 | -0.07(-0.52%) |
Apr 17, 2003 | 12.98 | 12.98 | 12.74 | 12.94 | 1,210,581 | +0.00(+0.00%) |
Apr 16, 2003 | 12.70 | 12.97 | 12.70 | 12.94 | 3,639,525 | +0.25(+2.01%) |
Apr 15, 2003 | 12.72 | 12.73 | 12.61 | 12.68 | 2,027,459 | -0.03(-0.27%) |
Apr 14, 2003 | 12.53 | 12.72 | 12.50 | 12.72 | 1,122,410 | +0.19(+1.49%) |
Apr 11, 2003 | 12.43 | 12.60 | 12.32 | 12.53 | 6,039,471 | +0.10(+0.82%) |
Apr 10, 2003 | 12.36 | 12.48 | 12.26 | 12.43 | 1,144,100 | +0.07(+0.55%) |
Apr 09, 2003 | 12.60 | 12.64 | 12.30 | 12.36 | 2,314,604 | -0.17(-1.39%) |
Apr 08, 2003 | 12.43 | 12.56 | 12.31 | 12.53 | 1,240,050 | +0.00(+0.00%) |
Apr 07, 2003 | 12.92 | 12.92 | 12.53 | 12.53 | 1,508,099 | -0.16(-1.24%) |
Apr 04, 2003 | 12.68 | 12.72 | 12.48 | 12.69 | 1,811,275 | +0.19(+1.49%) |
Apr 03, 2003 | 12.77 | 12.77 | 12.46 | 12.50 | 2,364,111 | -0.21(-1.67%) |
Apr 02, 2003 | 12.73 | 12.77 | 12.66 | 12.72 | 4,014,605 | +0.20(+1.63%) |
Apr 01, 2003 | 12.94 | 12.94 | 12.39 | 12.51 | 4,108,905 | -0.36(-2.83%) |
Mar 31, 2003 | 12.87 | 12.98 | 12.78 | 12.88 | 2,607,878 | -0.27(-2.06%) |
Mar 28, 2003 | 12.81 | 13.15 | 12.75 | 13.15 | 3,066,414 | +0.24(+1.87%) |
Mar 27, 2003 | 12.85 | 13.03 | 12.81 | 12.91 | 2,340,772 | +0.03(+0.26%) |
Mar 26, 2003 | 12.70 | 13.03 | 12.70 | 12.87 | 1,483,817 | +0.13(+1.00%) |
Mar 25, 2003 | 12.75 | 12.88 | 12.64 | 12.75 | 1,776,855 | -0.00(-0.03%) |
Mar 24, 2003 | 13.00 | 13.00 | 12.61 | 12.75 | 1,339,773 | -0.36(-2.72%) |
Mar 21, 2003 | 13.00 | 13.17 | 12.90 | 13.11 | 1,636,348 | +0.30(+2.32%) |
Mar 20, 2003 | 12.67 | 12.92 | 12.60 | 12.81 | 2,464,541 | +0.10(+0.80%) |
Mar 19, 2003 | 12.51 | 12.73 | 12.49 | 12.71 | 1,662,045 | +0.15(+1.22%) |
Mar 18, 2003 | 12.53 | 12.72 | 12.49 | 12.56 | 2,312,953 | -0.00(-0.03%) |
Mar 17, 2003 | 12.03 | 12.60 | 11.99 | 12.56 | 3,096,119 | +0.50(+4.19%) |
Mar 14, 2003 | 11.95 | 12.11 | 11.88 | 12.06 | 1,613,716 | +0.11(+0.96%) |
Mar 13, 2003 | 11.77 | 11.94 | 11.73 | 11.94 | 1,357,926 | +0.28(+2.44%) |
Mar 12, 2003 | 11.50 | 11.71 | 11.45 | 11.66 | 2,161,837 | +0.19(+1.66%) |
Mar 11, 2003 | 11.71 | 11.76 | 11.45 | 11.47 | 2,191,306 | -0.22(-1.92%) |
Mar 10, 2003 | 11.75 | 11.80 | 11.62 | 11.69 | 1,695,286 | -0.17(-1.40%) |
Mar 07, 2003 | 11.62 | 11.98 | 11.56 | 11.86 | 1,708,488 | +0.11(+0.90%) |
Mar 06, 2003 | 11.88 | 11.94 | 11.66 | 11.75 | 2,924,492 | -0.17(-1.39%) |
Mar 05, 2003 | 11.91 | 11.99 | 11.75 | 11.92 | 3,097,769 | -0.05(-0.39%) |
Mar 04, 2003 | 11.98 | 12.05 | 11.92 | 11.96 | 3,241,341 | -0.22(-1.84%) |