Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.02 | 23.44 | 22.89 | 23.16 | 729,639 | +0.14(+0.59%) |
Feb 26, 2004 | 22.91 | 23.04 | 22.75 | 23.02 | 872,926 | +0.13(+0.56%) |
Feb 25, 2004 | 23.12 | 23.12 | 22.74 | 22.89 | 1,678,041 | -0.27(-1.17%) |
Feb 24, 2004 | 23.18 | 23.44 | 22.95 | 23.17 | 1,292,289 | -0.03(-0.11%) |
Feb 23, 2004 | 23.33 | 23.47 | 23.15 | 23.19 | 979,182 | -0.13(-0.55%) |
Feb 20, 2004 | 23.54 | 23.63 | 23.14 | 23.32 | 900,286 | -0.21(-0.90%) |
Feb 19, 2004 | 23.32 | 23.89 | 23.27 | 23.53 | 1,049,940 | +0.36(+1.57%) |
Feb 18, 2004 | 23.35 | 23.39 | 22.94 | 23.17 | 636,828 | -0.10(-0.44%) |
Feb 17, 2004 | 23.25 | 23.51 | 23.22 | 23.27 | 657,701 | +0.08(+0.37%) |
Feb 13, 2004 | 23.19 | 23.55 | 23.06 | 23.18 | 1,016,094 | +0.01(+0.04%) |
Feb 12, 2004 | 23.65 | 23.66 | 23.02 | 23.17 | 1,207,142 | -0.52(-2.18%) |
Feb 11, 2004 | 23.53 | 23.77 | 23.11 | 23.69 | 1,532,043 | +0.04(+0.18%) |
Feb 10, 2004 | 23.19 | 23.87 | 23.12 | 23.65 | 1,089,919 | +0.43(+1.86%) |
Feb 09, 2004 | 23.23 | 23.36 | 23.03 | 23.22 | 808,535 | -0.18(-0.76%) |
Feb 06, 2004 | 23.15 | 23.43 | 22.61 | 23.39 | 1,054,657 | +0.46(+2.00%) |
Feb 05, 2004 | 22.56 | 23.11 | 22.56 | 22.94 | 1,015,151 | +0.29(+1.27%) |
Feb 04, 2004 | 22.88 | 22.88 | 22.61 | 22.65 | 769,618 | -0.18(-0.78%) |
Feb 03, 2004 | 22.78 | 23.00 | 22.73 | 22.83 | 1,794,675 | -0.07(-0.30%) |
Feb 02, 2004 | 23.04 | 23.12 | 22.77 | 22.89 | 964,912 | -0.14(-0.63%) |
Jan 30, 2004 | 22.61 | 23.21 | 22.61 | 23.04 | 1,884,893 | +0.41(+1.80%) |
Jan 29, 2004 | 22.35 | 22.66 | 22.15 | 22.63 | 1,215,162 | +0.40(+1.79%) |
Jan 28, 2004 | 22.52 | 22.74 | 22.23 | 22.23 | 1,060,672 | -0.25(-1.13%) |
Jan 27, 2004 | 22.68 | 22.71 | 22.35 | 22.49 | 1,205,373 | -0.20(-0.86%) |
Jan 26, 2004 | 22.56 | 22.84 | 22.55 | 22.68 | 1,258,325 | +0.18(+0.79%) |
Jan 23, 2004 | 22.70 | 22.89 | 22.50 | 22.50 | 884,601 | -0.18(-0.78%) |
Jan 22, 2004 | 22.77 | 22.93 | 22.51 | 22.68 | 874,105 | -0.08(-0.37%) |
Jan 21, 2004 | 22.93 | 23.02 | 22.55 | 22.77 | 1,905,059 | -0.23(-1.00%) |
Jan 20, 2004 | 22.93 | 23.11 | 22.93 | 23.00 | 1,039,326 | +0.01(+0.04%) |
Jan 16, 2004 | 22.62 | 23.04 | 22.57 | 22.99 | 948,048 | +0.37(+1.65%) |
Jan 15, 2004 | 22.87 | 22.87 | 22.23 | 22.61 | 1,109,849 | -0.28(-1.22%) |
Jan 14, 2004 | 22.85 | 23.07 | 22.84 | 22.89 | 1,154,427 | +0.08(+0.37%) |
Jan 13, 2004 | 23.04 | 23.07 | 22.64 | 22.81 | 923,046 | -0.22(-0.96%) |
Jan 12, 2004 | 22.79 | 23.14 | 22.78 | 23.03 | 742,612 | +0.29(+1.27%) |
Jan 09, 2004 | 23.01 | 23.06 | 22.73 | 22.74 | 831,532 | -0.29(-1.25%) |
Jan 08, 2004 | 23.14 | 23.31 | 22.78 | 23.03 | 850,755 | -0.04(-0.18%) |
Jan 07, 2004 | 23.10 | 23.10 | 22.77 | 23.07 | 1,084,376 | +0.02(+0.07%) |
Jan 06, 2004 | 23.31 | 23.32 | 22.83 | 23.06 | 883,304 | -0.30(-1.27%) |
Jan 05, 2004 | 23.05 | 23.39 | 23.05 | 23.35 | 894,035 | +0.42(+1.85%) |
Jan 02, 2004 | 23.16 | 23.36 | 22.80 | 22.93 | 948,873 | -0.28(-1.21%) |
Dec 31, 2003 | 23.15 | 23.25 | 23.02 | 23.21 | 1,099,000 | +0.06(+0.26%) |
Dec 30, 2003 | 23.19 | 23.23 | 22.97 | 23.15 | 717,492 | -0.03(-0.11%) |
Dec 29, 2003 | 23.10 | 23.23 | 22.99 | 23.17 | 737,423 | +0.08(+0.33%) |
Dec 26, 2003 | 22.86 | 23.26 | 22.86 | 23.10 | 283,388 | +0.24(+1.04%) |
Dec 24, 2003 | 23.11 | 23.27 | 22.73 | 22.86 | 746,975 | -0.33(-1.43%) |
Dec 23, 2003 | 23.27 | 23.36 | 23.12 | 23.19 | 692,727 | -0.04(-0.18%) |
Dec 22, 2003 | 22.84 | 23.44 | 22.84 | 23.23 | 1,006,542 | +0.47(+2.09%) |
Dec 19, 2003 | 23.05 | 23.16 | 22.59 | 22.76 | 1,091,452 | -0.27(-1.18%) |
Dec 18, 2003 | 22.77 | 23.06 | 22.71 | 23.03 | 1,326,253 | +0.28(+1.23%) |
Dec 17, 2003 | 22.98 | 23.14 | 22.75 | 22.75 | 1,525,792 | -0.47(-2.04%) |
Dec 16, 2003 | 23.11 | 23.23 | 22.92 | 23.23 | 860,779 | +0.10(+0.44%) |
Dec 15, 2003 | 23.61 | 23.61 | 22.96 | 23.12 | 1,756,701 | -0.48(-2.05%) |
Dec 12, 2003 | 23.47 | 23.62 | 23.19 | 23.61 | 565,951 | +0.20(+0.83%) |
Dec 11, 2003 | 23.06 | 23.41 | 23.04 | 23.41 | 589,773 | +0.31(+1.32%) |
Dec 10, 2003 | 23.15 | 23.28 | 23.00 | 23.11 | 569,725 | -0.15(-0.66%) |
Dec 09, 2003 | 23.57 | 23.57 | 23.23 | 23.26 | 850,047 | -0.21(-0.90%) |
Dec 08, 2003 | 23.06 | 23.47 | 23.06 | 23.47 | 867,147 | +0.39(+1.69%) |
Dec 05, 2003 | 23.45 | 23.46 | 22.96 | 23.08 | 525,618 | -0.49(-2.09%) |
Dec 04, 2003 | 23.18 | 23.57 | 23.11 | 23.57 | 865,142 | +0.40(+1.72%) |
Dec 03, 2003 | 22.95 | 23.34 | 22.94 | 23.17 | 1,135,204 | +0.25(+1.11%) |
Dec 02, 2003 | 22.94 | 23.02 | 22.92 | 22.92 | 1,005,834 | -0.11(-0.48%) |
Dec 01, 2003 | 22.36 | 23.03 | 22.36 | 23.03 | 1,174,122 | +0.80(+3.59%) |
Nov 28, 2003 | 22.06 | 22.38 | 22.06 | 22.23 | 411,815 | -0.04(-0.19%) |
Nov 26, 2003 | 21.88 | 22.29 | 21.83 | 22.28 | 1,475,436 | +0.40(+1.82%) |
Nov 25, 2003 | 21.62 | 21.93 | 21.51 | 21.88 | 1,230,021 | +0.36(+1.69%) |
Nov 24, 2003 | 21.60 | 21.93 | 21.45 | 21.51 | 1,494,658 | -0.11(-0.51%) |
Nov 21, 2003 | 21.62 | 21.67 | 21.51 | 21.62 | 564,536 | +0.08(+0.39%) |
Nov 20, 2003 | 21.75 | 21.84 | 21.47 | 21.54 | 888,964 | -0.41(-1.85%) |
Nov 19, 2003 | 21.62 | 21.95 | 21.52 | 21.95 | 952,529 | +0.40(+1.85%) |
Nov 18, 2003 | 21.97 | 21.98 | 21.45 | 21.55 | 780,939 | -0.30(-1.36%) |
Nov 17, 2003 | 21.88 | 22.12 | 21.51 | 21.84 | 1,071,404 | -0.32(-1.45%) |
Nov 14, 2003 | 22.36 | 22.36 | 22.19 | 22.17 | 752,990 | -0.35(-1.54%) |
Nov 13, 2003 | 22.13 | 22.51 | 22.11 | 22.51 | 926,230 | +0.24(+1.07%) |
Nov 12, 2003 | 22.28 | 22.32 | 22.28 | 22.28 | 1,028,241 | -0.22(-0.98%) |
Nov 11, 2003 | 22.51 | 22.52 | 22.36 | 22.50 | 455,332 | -0.16(-0.71%) |
Nov 10, 2003 | 22.86 | 22.98 | 22.50 | 22.66 | 515,830 | -0.35(-1.51%) |
Nov 07, 2003 | 22.95 | 23.09 | 22.89 | 23.00 | 565,243 | +0.15(+0.67%) |
Nov 06, 2003 | 23.03 | 23.06 | 22.52 | 22.85 | 993,333 | -0.15(-0.66%) |
Nov 05, 2003 | 22.94 | 23.18 | 22.84 | 23.00 | 557,932 | -0.19(-0.80%) |
Nov 04, 2003 | 22.94 | 23.18 | 22.87 | 23.19 | 867,633 | +0.36(+1.56%) |
Nov 03, 2003 | 22.73 | 23.00 | 22.72 | 22.84 | 743,780 | +0.03(+0.15%) |
Oct 31, 2003 | 23.13 | 23.13 | 22.76 | 22.80 | 946,279 | -0.35(-1.50%) |
Oct 30, 2003 | 23.19 | 23.20 | 22.95 | 23.15 | 611,590 | +0.13(+0.55%) |
Oct 29, 2003 | 22.85 | 23.13 | 22.59 | 23.02 | 795,445 | +0.15(+0.67%) |
Oct 28, 2003 | 22.73 | 22.87 | 22.54 | 22.87 | 881,181 | +0.27(+1.20%) |
Oct 27, 2003 | 22.49 | 22.89 | 22.47 | 22.60 | 757,471 | +0.24(+1.06%) |
Oct 24, 2003 | 22.20 | 22.43 | 22.11 | 22.36 | 1,051,237 | +0.04(+0.19%) |
Oct 23, 2003 | 22.13 | 22.34 | 22.09 | 22.32 | 1,146,644 | +0.02(+0.08%) |
Oct 22, 2003 | 22.39 | 22.58 | 22.22 | 22.30 | 1,313,516 | -0.27(-1.20%) |
Oct 21, 2003 | 23.49 | 23.49 | 22.42 | 22.57 | 2,231,020 | -0.75(-3.20%) |
Oct 20, 2003 | 23.06 | 23.28 | 22.87 | 23.32 | 817,970 | +0.45(+1.97%) |
Oct 17, 2003 | 23.43 | 23.43 | 22.88 | 22.87 | 1,012,202 | -0.59(-2.53%) |
Oct 16, 2003 | 23.45 | 23.56 | 23.30 | 23.46 | 714,072 | -0.06(-0.25%) |
Oct 15, 2003 | 23.41 | 23.56 | 23.38 | 23.52 | 962,671 | +0.23(+0.98%) |
Oct 14, 2003 | 23.15 | 23.40 | 23.06 | 23.29 | 951,114 | +0.20(+0.84%) |
Oct 13, 2003 | 22.76 | 23.18 | 22.89 | 23.10 | 600,387 | +0.34(+1.49%) |
Oct 10, 2003 | 22.75 | 22.84 | 22.60 | 22.76 | 562,059 | +0.11(+0.49%) |
Oct 09, 2003 | 22.81 | 22.89 | 22.47 | 22.65 | 962,317 | +0.03(+0.15%) |
Oct 08, 2003 | 22.35 | 23.11 | 22.51 | 22.61 | 1,308,681 | +0.26(+1.18%) |
Oct 07, 2003 | 22.11 | 22.35 | 22.05 | 22.35 | 532,576 | +0.14(+0.61%) |
Oct 06, 2003 | 22.06 | 22.31 | 22.06 | 22.22 | 449,081 | +0.06(+0.27%) |
Oct 03, 2003 | 22.08 | 22.37 | 22.08 | 22.16 | 794,383 | +0.33(+1.52%) |
Oct 02, 2003 | 21.66 | 21.86 | 21.63 | 21.83 | 590,481 | +0.05(+0.23%) |
Oct 01, 2003 | 21.41 | 21.78 | 21.33 | 21.78 | 770,797 | +0.36(+1.70%) |
Sep 30, 2003 | 21.62 | 21.63 | 21.21 | 21.41 | 1,030,717 | -0.31(-1.41%) |
Sep 29, 2003 | 21.77 | 21.77 | 21.56 | 21.72 | 762,778 | +0.03(+0.12%) |
Sep 26, 2003 | 21.57 | 21.79 | 21.50 | 21.69 | 779,878 | +0.19(+0.87%) |
Sep 25, 2003 | 21.67 | 21.67 | 21.36 | 21.50 | 1,104,189 | -0.16(-0.74%) |
Sep 24, 2003 | 22.22 | 22.23 | 21.28 | 21.67 | 1,515,414 | -0.65(-2.93%) |
Sep 23, 2003 | 22.09 | 22.47 | 22.04 | 22.32 | 1,538,647 | +0.23(+1.04%) |
Sep 22, 2003 | 22.68 | 22.68 | 22.03 | 22.09 | 1,590,536 | -0.64(-2.80%) |
Sep 19, 2003 | 22.44 | 22.73 | 22.40 | 22.73 | 1,250,659 | +0.27(+1.21%) |
Sep 18, 2003 | 22.13 | 22.45 | 22.06 | 22.45 | 665,603 | +0.41(+1.85%) |
Sep 17, 2003 | 22.39 | 22.39 | 21.97 | 22.05 | 581,518 | -0.35(-1.55%) |
Sep 16, 2003 | 22.09 | 22.38 | 22.09 | 22.39 | 790,492 | +0.28(+1.27%) |
Sep 15, 2003 | 22.11 | 22.34 | 22.05 | 22.11 | 731,880 | -0.02(-0.08%) |
Sep 12, 2003 | 22.04 | 22.18 | 22.00 | 22.13 | 868,090 | +0.00(+0.00%) |
Sep 11, 2003 | 22.11 | 22.21 | 22.05 | 22.13 | 916,560 | +0.04(+0.19%) |
Sep 10, 2003 | 22.06 | 22.20 | 21.91 | 22.09 | 1,216,695 | +0.04(+0.19%) |
Sep 09, 2003 | 22.26 | 22.34 | 21.96 | 22.05 | 620,081 | -0.25(-1.14%) |
Sep 08, 2003 | 22.13 | 22.44 | 22.04 | 22.30 | 450,260 | +0.20(+0.88%) |
Sep 05, 2003 | 22.19 | 22.19 | 21.96 | 22.11 | 784,359 | -0.08(-0.38%) |
Sep 04, 2003 | 22.30 | 22.30 | 21.98 | 22.19 | 722,446 | -0.22(-0.98%) |
Sep 03, 2003 | 22.33 | 22.47 | 22.22 | 22.41 | 687,538 | +0.08(+0.38%) |
Sep 02, 2003 | 21.90 | 22.37 | 21.88 | 22.33 | 899,224 | +0.46(+2.09%) |
Aug 29, 2003 | 21.85 | 21.90 | 21.66 | 21.87 | 744,852 | -0.08(-0.39%) |
Aug 28, 2003 | 21.92 | 21.97 | 21.61 | 21.95 | 1,378,143 | +0.00(+0.00%) |
Aug 27, 2003 | 21.92 | 22.05 | 21.92 | 21.95 | 989,442 | -0.06(-0.27%) |
Aug 26, 2003 | 21.75 | 22.05 | 21.54 | 22.01 | 665,721 | +0.08(+0.35%) |
Aug 25, 2003 | 22.09 | 22.09 | 21.88 | 21.94 | 512,174 | -0.11(-0.50%) |
Aug 22, 2003 | 22.31 | 22.39 | 21.95 | 22.05 | 917,268 | -0.30(-1.33%) |
Aug 21, 2003 | 22.17 | 22.40 | 22.12 | 22.34 | 829,881 | +0.17(+0.76%) |
Aug 20, 2003 | 22.08 | 22.39 | 22.08 | 22.17 | 784,477 | +0.06(+0.27%) |
Aug 19, 2003 | 21.96 | 22.17 | 21.88 | 22.11 | 663,008 | +0.07(+0.31%) |
Aug 18, 2003 | 21.71 | 22.18 | 21.71 | 22.05 | 1,422,367 | +0.31(+1.40%) |
Aug 15, 2003 | 21.80 | 21.83 | 21.41 | 21.74 | 550,620 | -0.07(-0.31%) |
Aug 14, 2003 | 21.36 | 21.87 | 21.36 | 21.81 | 1,097,349 | +0.41(+1.90%) |
Aug 13, 2003 | 21.31 | 21.53 | 21.31 | 21.40 | 933,306 | +0.14(+0.64%) |
Aug 12, 2003 | 20.95 | 21.28 | 20.86 | 21.27 | 1,784,179 | +0.25(+1.17%) |
Aug 11, 2003 | 21.16 | 21.22 | 20.85 | 21.02 | 1,018,571 | -0.20(-0.92%) |
Aug 08, 2003 | 21.39 | 21.63 | 21.22 | 21.22 | 1,590,772 | -0.19(-0.87%) |
Aug 07, 2003 | 21.17 | 21.61 | 21.04 | 21.40 | 1,315,521 | +0.21(+1.00%) |
Aug 06, 2003 | 21.54 | 21.56 | 21.13 | 21.19 | 1,804,463 | +0.23(+1.09%) |
Aug 05, 2003 | 21.07 | 21.26 | 20.89 | 20.96 | 1,250,777 | -0.18(-0.84%) |
Aug 04, 2003 | 20.77 | 21.20 | 20.69 | 21.14 | 1,284,034 | +0.28(+1.34%) |
Aug 01, 2003 | 20.96 | 20.96 | 20.57 | 20.86 | 759,122 | -0.09(-0.45%) |
Jul 31, 2003 | 20.91 | 21.40 | 20.87 | 20.95 | 1,053,124 | +0.25(+1.23%) |
Jul 30, 2003 | 20.78 | 20.83 | 20.50 | 20.70 | 858,892 | -0.08(-0.37%) |
Jul 29, 2003 | 21.13 | 21.13 | 20.72 | 20.77 | 1,174,476 | -0.34(-1.61%) |
Jul 28, 2003 | 21.25 | 21.34 | 21.08 | 21.11 | 1,159,380 | -0.14(-0.64%) |
Jul 25, 2003 | 20.94 | 21.32 | 20.90 | 21.25 | 861,133 | +0.31(+1.50%) |
Jul 24, 2003 | 20.80 | 21.54 | 20.77 | 20.94 | 2,437,872 | +0.14(+0.65%) |
Jul 23, 2003 | 20.77 | 20.87 | 20.41 | 20.80 | 2,028,886 | +0.13(+0.62%) |
Jul 22, 2003 | 20.73 | 20.77 | 20.41 | 20.67 | 1,806,822 | -0.10(-0.49%) |
Jul 21, 2003 | 20.69 | 20.87 | 20.58 | 20.77 | 1,337,928 | +0.19(+0.91%) |
Jul 18, 2003 | 20.65 | 20.72 | 20.40 | 20.59 | 1,303,492 | +0.24(+1.17%) |
Jul 17, 2003 | 20.44 | 20.68 | 20.16 | 20.35 | 2,137,501 | -0.42(-2.00%) |
Jul 16, 2003 | 21.07 | 21.14 | 20.72 | 20.77 | 1,250,659 | -0.27(-1.29%) |
Jul 15, 2003 | 21.31 | 21.33 | 20.94 | 21.04 | 1,603,037 | -0.14(-0.68%) |
Jul 14, 2003 | 21.20 | 21.26 | 21.11 | 21.18 | 1,839,607 | +0.03(+0.12%) |
Jul 11, 2003 | 21.28 | 21.45 | 21.11 | 21.16 | 1,594,546 | -0.14(-0.68%) |
Jul 10, 2003 | 21.67 | 21.71 | 21.18 | 21.30 | 1,687,240 | -0.42(-1.91%) |
Jul 09, 2003 | 21.83 | 21.97 | 21.42 | 21.72 | 1,349,014 | -0.29(-1.31%) |
Jul 08, 2003 | 21.79 | 22.04 | 21.63 | 22.00 | 1,893,030 | +0.17(+0.78%) |
Jul 07, 2003 | 21.79 | 22.31 | 21.75 | 21.83 | 1,046,048 | +0.14(+0.66%) |
Jul 03, 2003 | 21.80 | 21.83 | 21.58 | 21.69 | 1,440,528 | -0.11(-0.51%) |
Jul 02, 2003 | 21.63 | 21.84 | 21.55 | 21.80 | 1,356,089 | +0.25(+1.18%) |
Jul 01, 2003 | 21.67 | 21.96 | 21.11 | 21.55 | 1,822,271 | -0.16(-0.74%) |
Jun 30, 2003 | 22.03 | 22.17 | 21.71 | 21.71 | 2,721,850 | -0.31(-1.39%) |
Jun 27, 2003 | 22.28 | 22.28 | 21.94 | 22.01 | 594,490 | -0.24(-1.07%) |
Jun 26, 2003 | 22.02 | 22.39 | 21.63 | 22.25 | 1,175,183 | +0.18(+0.81%) |
Jun 25, 2003 | 22.30 | 22.49 | 22.06 | 22.07 | 922,103 | -0.20(-0.91%) |
Jun 24, 2003 | 22.11 | 22.36 | 22.10 | 22.28 | 1,270,707 | +0.23(+1.04%) |
Jun 23, 2003 | 22.49 | 22.50 | 21.99 | 22.05 | 1,057,488 | -0.46(-2.03%) |
Jun 20, 2003 | 22.70 | 22.98 | 22.49 | 22.50 | 1,489,352 | -0.09(-0.41%) |
Jun 19, 2003 | 22.83 | 23.14 | 22.49 | 22.60 | 1,291,935 | -0.18(-0.78%) |
Jun 18, 2003 | 22.94 | 23.02 | 22.68 | 22.78 | 913,140 | -0.12(-0.52%) |
Jun 17, 2003 | 22.98 | 23.04 | 22.54 | 22.89 | 1,714,482 | -0.08(-0.37%) |
Jun 16, 2003 | 22.56 | 23.09 | 22.48 | 22.98 | 1,039,916 | +0.42(+1.88%) |
Jun 13, 2003 | 22.98 | 23.15 | 22.43 | 22.56 | 1,147,705 | -0.34(-1.48%) |
Jun 12, 2003 | 22.89 | 23.09 | 22.64 | 22.89 | 1,043,218 | +0.15(+0.67%) |
Jun 11, 2003 | 22.73 | 22.87 | 22.57 | 22.74 | 1,117,986 | -0.01(-0.04%) |
Jun 10, 2003 | 22.60 | 22.89 | 22.60 | 22.75 | 1,056,544 | +0.09(+0.41%) |
Jun 09, 2003 | 23.23 | 23.42 | 22.47 | 22.66 | 1,966,619 | +11.10(+96.07%) |
Jun 06, 2003 | 11.71 | 11.81 | 11.54 | 11.56 | 1,807,648 | -0.15(-1.32%) |
Jun 05, 2003 | 11.59 | 11.80 | 11.59 | 11.71 | 1,907,653 | -0.13(-1.06%) |
Jun 04, 2003 | 11.56 | 11.84 | 11.54 | 11.84 | 1,281,911 | +0.23(+2.01%) |
Jun 03, 2003 | 11.59 | 11.66 | 11.53 | 11.60 | 1,511,169 | +0.01(+0.13%) |
Jun 02, 2003 | 11.45 | 11.75 | 11.43 | 11.59 | 2,180,074 | +0.19(+1.69%) |
May 30, 2003 | 11.20 | 11.43 | 11.19 | 11.39 | 4,041,027 | +0.31(+2.75%) |
May 29, 2003 | 11.06 | 11.19 | 11.05 | 11.09 | 2,386,454 | +0.03(+0.31%) |
May 28, 2003 | 11.07 | 11.18 | 11.06 | 11.06 | 1,972,987 | -0.01(-0.10%) |
May 27, 2003 | 10.88 | 11.09 | 10.83 | 11.07 | 1,659,290 | +0.19(+1.75%) |
May 23, 2003 | 10.79 | 10.94 | 10.78 | 10.88 | 1,931,475 | +0.09(+0.81%) |
May 22, 2003 | 10.67 | 10.84 | 10.67 | 10.79 | 1,583,343 | +0.11(+1.03%) |
May 21, 2003 | 10.61 | 10.71 | 10.58 | 10.68 | 1,697,500 | +0.06(+0.58%) |
May 20, 2003 | 10.63 | 10.65 | 10.55 | 10.62 | 1,412,814 | +0.00(+0.04%) |
May 19, 2003 | 10.63 | 10.66 | 10.59 | 10.61 | 1,363,283 | -0.04(-0.36%) |
May 16, 2003 | 10.72 | 10.74 | 10.63 | 10.65 | 1,941,617 | -0.11(-0.99%) |
May 15, 2003 | 10.65 | 10.81 | 10.65 | 10.76 | 2,057,662 | +0.11(+1.04%) |
May 14, 2003 | 10.64 | 10.65 | 10.60 | 10.65 | 1,940,910 | +0.02(+0.18%) |
May 13, 2003 | 10.67 | 10.67 | 10.59 | 10.63 | 2,627,977 | -0.04(-0.42%) |
May 12, 2003 | 10.58 | 10.74 | 10.51 | 10.67 | 1,531,217 | +0.11(+1.06%) |
May 09, 2003 | 10.50 | 10.60 | 10.46 | 10.56 | 1,157,375 | +0.12(+1.16%) |
May 08, 2003 | 10.47 | 10.51 | 10.39 | 10.44 | 1,011,848 | -0.11(-1.01%) |
May 07, 2003 | 10.60 | 10.62 | 10.53 | 10.54 | 1,047,935 | -0.08(-0.76%) |
May 06, 2003 | 10.62 | 10.66 | 10.55 | 10.62 | 1,673,206 | -0.00(-0.02%) |
May 05, 2003 | 10.75 | 10.75 | 10.59 | 10.63 | 2,122,995 | -0.09(-0.83%) |
May 02, 2003 | 10.72 | 10.74 | 10.54 | 10.72 | 2,749,917 | +0.01(+0.06%) |
May 01, 2003 | 10.83 | 10.83 | 10.61 | 10.71 | 1,737,361 | -0.12(-1.12%) |
Apr 30, 2003 | 10.88 | 10.89 | 10.78 | 10.83 | 1,813,072 | -0.05(-0.49%) |
Apr 29, 2003 | 10.92 | 10.97 | 10.78 | 10.88 | 1,155,489 | -0.03(-0.29%) |
Apr 28, 2003 | 10.79 | 10.93 | 10.78 | 10.92 | 1,539,472 | +0.15(+1.42%) |
Apr 25, 2003 | 10.94 | 10.95 | 10.69 | 10.76 | 1,375,312 | -0.21(-1.89%) |
Apr 24, 2003 | 11.03 | 11.03 | 10.91 | 10.97 | 1,180,726 | -0.06(-0.50%) |
Apr 23, 2003 | 11.02 | 11.18 | 10.94 | 11.03 | 1,605,985 | +0.00(+0.02%) |
Apr 22, 2003 | 10.64 | 11.03 | 10.54 | 11.02 | 2,355,084 | +0.30(+2.79%) |
Apr 21, 2003 | 10.76 | 10.85 | 10.66 | 10.72 | 1,064,682 | -0.04(-0.39%) |
Apr 17, 2003 | 10.61 | 10.79 | 10.61 | 10.77 | 1,133,318 | +0.15(+1.38%) |
Apr 16, 2003 | 10.81 | 10.86 | 10.61 | 10.62 | 1,338,989 | -0.20(-1.86%) |
Apr 15, 2003 | 10.69 | 10.82 | 10.54 | 10.82 | 1,825,573 | +0.17(+1.59%) |
Apr 14, 2003 | 10.48 | 10.65 | 10.45 | 10.65 | 1,203,369 | +0.20(+1.91%) |
Apr 11, 2003 | 10.54 | 10.61 | 10.40 | 10.45 | 1,845,150 | -0.01(-0.12%) |
Apr 10, 2003 | 10.67 | 10.67 | 10.41 | 10.47 | 3,491,940 | -0.21(-1.93%) |
Apr 09, 2003 | 10.85 | 10.90 | 10.64 | 10.67 | 2,463,345 | -0.18(-1.68%) |
Apr 08, 2003 | 10.89 | 10.92 | 10.80 | 10.85 | 1,727,690 | -0.03(-0.31%) |
Apr 07, 2003 | 10.86 | 10.98 | 10.82 | 10.89 | 2,798,977 | +0.18(+1.66%) |
Apr 04, 2003 | 10.66 | 10.76 | 10.65 | 10.71 | 2,103,419 | +0.09(+0.82%) |
Apr 03, 2003 | 10.69 | 10.70 | 10.57 | 10.62 | 1,242,050 | -0.04(-0.36%) |
Apr 02, 2003 | 10.56 | 10.75 | 10.55 | 10.66 | 1,680,518 | +0.18(+1.70%) |
Apr 01, 2003 | 10.46 | 10.49 | 10.26 | 10.48 | 2,574,672 | +0.03(+0.24%) |
Mar 31, 2003 | 10.71 | 10.71 | 10.36 | 10.46 | 2,061,435 | -0.25(-2.32%) |
Mar 28, 2003 | 10.56 | 10.72 | 10.51 | 10.71 | 1,370,595 | +0.10(+0.98%) |
Mar 27, 2003 | 10.65 | 10.68 | 10.50 | 10.60 | 590,363 | -0.06(-0.58%) |
Mar 26, 2003 | 10.72 | 10.76 | 10.60 | 10.66 | 1,002,414 | -0.08(-0.77%) |
Mar 25, 2003 | 10.71 | 10.86 | 10.67 | 10.75 | 1,180,490 | +0.09(+0.88%) |
Mar 24, 2003 | 10.96 | 10.96 | 10.56 | 10.65 | 1,446,307 | -0.31(-2.82%) |
Mar 21, 2003 | 10.75 | 11.02 | 10.74 | 10.96 | 2,262,626 | +0.23(+2.11%) |
Mar 20, 2003 | 10.72 | 10.77 | 10.54 | 10.74 | 1,478,148 | -0.01(-0.06%) |
Mar 19, 2003 | 10.72 | 10.75 | 10.59 | 10.74 | 1,436,872 | +0.03(+0.24%) |
Mar 18, 2003 | 10.57 | 10.72 | 10.54 | 10.72 | 1,462,345 | +0.15(+1.40%) |
Mar 17, 2003 | 10.33 | 10.57 | 10.25 | 10.57 | 1,492,772 | +0.24(+2.32%) |
Mar 14, 2003 | 10.29 | 10.37 | 10.27 | 10.33 | 1,074,588 | +0.04(+0.37%) |
Mar 13, 2003 | 9.904 | 10.29 | 9.904 | 10.29 | 1,760,947 | +0.39(+3.90%) |
Mar 12, 2003 | 9.959 | 9.985 | 9.815 | 9.904 | 923,636 | -0.06(-0.55%) |
Mar 11, 2003 | 9.966 | 10.05 | 9.891 | 9.959 | 1,351,726 | -0.01(-0.11%) |
Mar 10, 2003 | 10.16 | 10.16 | 9.970 | 9.970 | 932,127 | -0.19(-1.88%) |
Mar 07, 2003 | 9.921 | 10.20 | 9.902 | 10.16 | 1,195,821 | +0.17(+1.70%) |
Mar 06, 2003 | 10.15 | 10.17 | 9.970 | 9.991 | 1,227,191 | -0.19(-1.89%) |
Mar 05, 2003 | 10.08 | 10.19 | 10.01 | 10.18 | 933,778 | +0.10(+0.97%) |
Mar 04, 2003 | 10.35 | 10.35 | 10.08 | 10.09 | 705,228 | -0.25(-2.46%) |