Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.42 | 17.57 | 17.18 | 17.44 | 322,026 | -0.01(-0.06%) |
Mar 30, 2004 | 16.99 | 17.49 | 16.97 | 17.45 | 362,993 | +0.46(+2.72%) |
Mar 29, 2004 | 16.83 | 17.19 | 16.78 | 16.99 | 636,511 | +0.17(+0.99%) |
Mar 26, 2004 | 16.80 | 17.01 | 16.71 | 16.82 | 556,922 | -0.12(-0.70%) |
Mar 25, 2004 | 16.53 | 17.00 | 16.53 | 16.94 | 385,208 | +0.49(+2.98%) |
Mar 24, 2004 | 16.48 | 16.68 | 16.34 | 16.45 | 512,796 | -0.06(-0.36%) |
Mar 23, 2004 | 16.52 | 16.72 | 16.41 | 16.51 | 429,028 | +0.19(+1.14%) |
Mar 22, 2004 | 17.02 | 17.02 | 16.27 | 16.32 | 525,229 | -0.70(-4.09%) |
Mar 19, 2004 | 17.17 | 17.26 | 16.91 | 17.02 | 379,196 | -0.16(-0.91%) |
Mar 18, 2004 | 17.03 | 17.21 | 16.89 | 17.17 | 737,807 | +0.11(+0.63%) |
Mar 17, 2004 | 16.70 | 17.09 | 16.70 | 17.06 | 467,753 | +0.38(+2.29%) |
Mar 16, 2004 | 16.72 | 17.00 | 16.68 | 16.68 | 583,927 | -0.03(-0.18%) |
Mar 15, 2004 | 16.88 | 17.04 | 16.63 | 16.71 | 492,211 | -0.32(-1.90%) |
Mar 12, 2004 | 16.55 | 17.04 | 16.52 | 17.04 | 531,649 | +0.49(+2.97%) |
Mar 11, 2004 | 16.65 | 16.86 | 16.49 | 16.54 | 677,070 | -0.14(-0.82%) |
Mar 10, 2004 | 16.78 | 17.11 | 16.58 | 16.68 | 1,503,333 | -0.06(-0.35%) |
Mar 09, 2004 | 16.60 | 16.75 | 16.34 | 16.74 | 1,188,746 | +0.14(+0.83%) |
Mar 08, 2004 | 16.69 | 17.01 | 16.56 | 16.60 | 405,997 | -0.08(-0.47%) |
Mar 05, 2004 | 16.30 | 16.73 | 16.25 | 16.68 | 735,157 | +0.28(+1.74%) |
Mar 04, 2004 | 16.60 | 16.69 | 16.32 | 16.40 | 1,078,075 | -0.45(-2.68%) |
Mar 03, 2004 | 16.91 | 16.91 | 16.40 | 16.85 | 722,317 | -0.03(-0.17%) |
Mar 02, 2004 | 17.15 | 17.32 | 16.78 | 16.88 | 544,693 | -0.49(-2.83%) |
Mar 01, 2004 | 17.21 | 17.55 | 17.21 | 17.37 | 527,165 | +0.16(+0.91%) |
Feb 27, 2004 | 17.07 | 17.34 | 16.68 | 17.21 | 897,597 | +0.14(+0.80%) |
Feb 26, 2004 | 16.07 | 17.72 | 15.95 | 17.07 | 2,278,336 | +1.00(+6.23%) |
Feb 25, 2004 | 18.89 | 19.18 | 15.47 | 16.07 | 6,317,933 | -3.61(-18.34%) |
Feb 24, 2004 | 20.10 | 20.12 | 19.53 | 19.68 | 930,105 | -0.56(-2.76%) |
Feb 23, 2004 | 21.00 | 21.00 | 20.21 | 20.24 | 356,165 | -0.65(-3.10%) |
Feb 20, 2004 | 21.20 | 21.23 | 20.60 | 20.89 | 276,473 | -0.30(-1.44%) |
Feb 19, 2004 | 21.67 | 21.78 | 20.89 | 21.20 | 682,471 | -0.39(-1.82%) |
Feb 18, 2004 | 21.88 | 21.95 | 21.49 | 21.59 | 170,694 | -0.25(-1.12%) |
Feb 17, 2004 | 21.20 | 21.95 | 21.20 | 21.83 | 272,295 | +0.76(+3.58%) |
Feb 13, 2004 | 21.58 | 21.81 | 20.72 | 21.08 | 296,549 | -0.49(-2.28%) |
Feb 12, 2004 | 21.49 | 21.73 | 21.31 | 21.57 | 302,460 | +0.03(+0.14%) |
Feb 11, 2004 | 21.29 | 21.55 | 21.16 | 21.54 | 320,090 | +0.17(+0.78%) |
Feb 10, 2004 | 21.59 | 21.69 | 21.10 | 21.37 | 598,907 | -0.31(-1.45%) |
Feb 09, 2004 | 21.44 | 21.74 | 21.38 | 21.69 | 268,219 | +0.27(+1.28%) |
Feb 06, 2004 | 21.00 | 21.57 | 20.97 | 21.41 | 216,043 | +0.51(+2.44%) |
Feb 05, 2004 | 20.67 | 21.08 | 20.59 | 20.90 | 464,798 | +0.43(+2.11%) |
Feb 04, 2004 | 20.66 | 20.81 | 20.31 | 20.47 | 407,220 | -0.33(-1.60%) |
Feb 03, 2004 | 21.89 | 22.01 | 20.46 | 20.80 | 906,769 | -1.19(-5.40%) |
Feb 02, 2004 | 21.98 | 22.26 | 21.79 | 21.99 | 313,568 | +0.01(+0.04%) |
Jan 30, 2004 | 21.72 | 21.99 | 21.35 | 21.98 | 508,210 | +0.26(+1.17%) |
Jan 29, 2004 | 22.49 | 22.50 | 21.60 | 21.73 | 700,611 | -0.81(-3.61%) |
Jan 28, 2004 | 22.74 | 22.81 | 22.45 | 22.54 | 959,862 | -0.20(-0.86%) |
Jan 27, 2004 | 22.77 | 22.91 | 22.52 | 22.74 | 1,358,217 | -0.03(-0.13%) |
Jan 26, 2004 | 22.57 | 22.85 | 22.27 | 22.77 | 558,145 | +0.20(+0.87%) |
Jan 23, 2004 | 22.33 | 22.63 | 22.28 | 22.57 | 576,692 | +0.19(+0.83%) |
Jan 22, 2004 | 22.22 | 22.41 | 21.82 | 22.38 | 1,068,903 | +0.17(+0.75%) |
Jan 21, 2004 | 20.61 | 22.56 | 20.41 | 22.22 | 1,386,140 | +1.63(+7.91%) |
Jan 20, 2004 | 20.59 | 20.66 | 20.38 | 20.59 | 483,447 | +0.19(+0.91%) |
Jan 16, 2004 | 20.47 | 20.58 | 20.24 | 20.40 | 275,658 | +0.18(+0.87%) |
Jan 15, 2004 | 20.29 | 20.41 | 20.02 | 20.22 | 366,967 | -0.17(-0.82%) |
Jan 14, 2004 | 20.21 | 20.42 | 20.17 | 20.39 | 276,473 | +0.26(+1.32%) |
Jan 13, 2004 | 20.14 | 20.14 | 19.82 | 20.13 | 308,065 | +0.09(+0.44%) |
Jan 12, 2004 | 19.92 | 20.05 | 19.67 | 20.04 | 369,311 | +0.17(+0.84%) |
Jan 09, 2004 | 20.08 | 20.21 | 19.82 | 19.87 | 368,597 | -0.34(-1.70%) |
Jan 08, 2004 | 19.86 | 20.36 | 19.81 | 20.21 | 1,902,809 | +0.35(+1.78%) |
Jan 07, 2004 | 19.66 | 19.88 | 19.59 | 19.86 | 181,496 | +0.20(+1.00%) |
Jan 06, 2004 | 19.53 | 19.86 | 19.40 | 19.66 | 576,895 | +0.24(+1.21%) |
Jan 05, 2004 | 19.63 | 19.82 | 19.27 | 19.43 | 307,555 | -0.16(-0.80%) |
Jan 02, 2004 | 19.00 | 19.61 | 18.94 | 19.59 | 193,827 | +0.69(+3.63%) |
Dec 31, 2003 | 19.38 | 19.48 | 18.90 | 18.90 | 248,347 | -0.58(-2.97%) |
Dec 30, 2003 | 19.27 | 19.48 | 19.21 | 19.48 | 137,065 | +0.11(+0.56%) |
Dec 29, 2003 | 19.13 | 19.37 | 19.03 | 19.37 | 241,519 | +0.27(+1.39%) |
Dec 26, 2003 | 19.05 | 19.18 | 18.95 | 19.11 | 60,634 | +0.06(+0.31%) |
Dec 24, 2003 | 19.00 | 19.13 | 18.95 | 19.05 | 82,850 | -0.05(-0.26%) |
Dec 23, 2003 | 19.03 | 19.20 | 18.94 | 19.10 | 469,078 | -0.03(-0.15%) |
Dec 22, 2003 | 18.89 | 19.14 | 18.86 | 19.13 | 600,538 | +0.19(+0.98%) |
Dec 19, 2003 | 18.66 | 18.94 | 18.36 | 18.94 | 432,391 | +0.23(+1.21%) |
Dec 18, 2003 | 18.52 | 18.74 | 18.46 | 18.71 | 260,984 | +0.27(+1.49%) |
Dec 17, 2003 | 18.36 | 18.44 | 18.36 | 18.44 | 226,743 | +0.07(+0.37%) |
Dec 16, 2003 | 18.16 | 18.40 | 17.92 | 18.37 | 427,092 | +0.30(+1.68%) |
Dec 15, 2003 | 18.84 | 18.84 | 18.06 | 18.07 | 441,869 | -0.64(-3.41%) |
Dec 12, 2003 | 18.67 | 18.71 | 18.61 | 18.70 | 454,301 | -0.03(-0.16%) |
Dec 11, 2003 | 18.08 | 18.73 | 18.08 | 18.73 | 357,999 | +0.56(+3.08%) |
Dec 10, 2003 | 18.07 | 18.29 | 17.85 | 18.17 | 319,071 | +0.24(+1.31%) |
Dec 09, 2003 | 18.60 | 18.64 | 17.90 | 17.94 | 513,713 | -0.68(-3.64%) |
Dec 08, 2003 | 18.18 | 18.40 | 18.18 | 18.61 | 382,966 | +0.24(+1.28%) |
Dec 05, 2003 | 18.42 | 18.60 | 18.27 | 18.38 | 265,671 | -0.23(-1.21%) |
Dec 04, 2003 | 18.39 | 18.69 | 18.39 | 18.61 | 568,743 | +0.18(+0.96%) |
Dec 03, 2003 | 18.89 | 19.09 | 18.39 | 18.43 | 709,986 | -0.22(-1.16%) |
Dec 02, 2003 | 18.62 | 18.72 | 18.48 | 18.64 | 709,477 | +0.09(+0.48%) |
Dec 01, 2003 | 18.18 | 18.60 | 18.18 | 18.56 | 605,328 | +0.38(+2.11%) |
Nov 28, 2003 | 18.25 | 18.36 | 18.17 | 18.17 | 84,990 | -0.20(-1.07%) |
Nov 26, 2003 | 18.38 | 18.48 | 18.10 | 18.37 | 650,880 | +0.02(+0.11%) |
Nov 25, 2003 | 17.71 | 18.36 | 17.71 | 18.35 | 937,545 | +0.69(+3.89%) |
Nov 24, 2003 | 17.32 | 17.78 | 17.32 | 17.66 | 565,890 | +0.36(+2.10%) |
Nov 21, 2003 | 17.12 | 17.55 | 17.27 | 17.30 | 394,686 | +0.18(+1.03%) |
Nov 20, 2003 | 17.43 | 17.50 | 17.09 | 17.12 | 635,186 | -0.44(-2.51%) |
Nov 19, 2003 | 17.57 | 17.61 | 17.57 | 17.57 | 577,303 | +0.00(+0.00%) |
Nov 18, 2003 | 17.66 | 17.93 | 17.66 | 17.57 | 336,089 | -0.18(-1.00%) |
Nov 17, 2003 | 17.53 | 17.75 | 17.50 | 17.74 | 518,707 | -0.06(-0.33%) |
Nov 14, 2003 | 18.16 | 18.27 | 17.73 | 17.80 | 431,882 | -0.41(-2.26%) |
Nov 13, 2003 | 17.92 | 18.22 | 17.74 | 18.21 | 365,336 | +0.29(+1.64%) |
Nov 12, 2003 | 17.32 | 17.98 | 17.32 | 17.92 | 386,227 | +0.50(+2.87%) |
Nov 11, 2003 | 17.66 | 17.78 | 17.44 | 17.42 | 595,239 | -0.26(-1.44%) |
Nov 10, 2003 | 18.15 | 18.19 | 17.70 | 17.67 | 480,389 | -0.49(-2.70%) |
Nov 07, 2003 | 18.00 | 18.20 | 18.00 | 18.16 | 424,952 | +0.17(+0.93%) |
Nov 06, 2003 | 17.68 | 17.89 | 17.68 | 18.00 | 757,475 | +0.23(+1.27%) |
Nov 05, 2003 | 17.47 | 17.78 | 17.61 | 17.77 | 297,161 | +0.13(+0.72%) |
Nov 04, 2003 | 17.47 | 18.00 | 17.47 | 17.64 | 671,534 | +0.08(+0.45%) |
Nov 03, 2003 | 17.09 | 17.69 | 17.18 | 17.57 | 832,143 | +0.47(+2.76%) |
Oct 31, 2003 | 16.94 | 17.14 | 16.84 | 17.09 | 622,856 | +0.14(+0.81%) |
Oct 30, 2003 | 16.79 | 17.02 | 16.79 | 16.96 | 1,258,960 | +0.25(+1.47%) |
Oct 29, 2003 | 16.73 | 16.83 | 16.64 | 16.71 | 1,182,529 | -0.02(-0.12%) |
Oct 28, 2003 | 16.91 | 16.91 | 16.19 | 16.73 | 4,208,558 | -0.18(-1.05%) |
Oct 27, 2003 | 16.39 | 16.98 | 16.37 | 16.91 | 619,798 | +0.57(+3.48%) |
Oct 24, 2003 | 16.19 | 16.55 | 15.99 | 16.34 | 445,232 | +0.05(+0.30%) |
Oct 23, 2003 | 15.57 | 16.57 | 15.40 | 16.29 | 1,000,014 | +0.91(+5.93%) |
Oct 22, 2003 | 16.13 | 16.13 | 15.33 | 15.38 | 710,903 | -0.87(-5.37%) |
Oct 21, 2003 | 16.19 | 16.33 | 16.00 | 16.25 | 914,004 | +0.11(+0.67%) |
Oct 20, 2003 | 16.50 | 16.56 | 16.08 | 16.14 | 444,620 | -0.38(-2.32%) |
Oct 17, 2003 | 16.53 | 16.63 | 16.17 | 16.52 | 384,087 | +0.02(+0.12%) |
Oct 16, 2003 | 16.30 | 16.61 | 16.30 | 16.51 | 334,051 | +0.21(+1.26%) |
Oct 15, 2003 | 16.91 | 16.91 | 16.27 | 16.30 | 338,331 | -0.58(-3.43%) |
Oct 14, 2003 | 16.97 | 17.12 | 16.88 | 16.88 | 239,379 | +0.05(+0.29%) |
Oct 13, 2003 | 16.68 | 17.14 | 16.75 | 16.83 | 159,280 | +0.15(+0.88%) |
Oct 10, 2003 | 16.52 | 16.73 | 16.36 | 16.68 | 177,216 | +0.33(+2.04%) |
Oct 09, 2003 | 16.36 | 16.46 | 15.99 | 16.35 | 514,528 | +0.02(+0.12%) |
Oct 08, 2003 | 16.64 | 16.65 | 16.34 | 16.33 | 383,883 | -0.29(-1.77%) |
Oct 07, 2003 | 16.80 | 16.88 | 16.73 | 16.62 | 295,632 | -0.16(-0.94%) |
Oct 06, 2003 | 16.47 | 16.82 | 16.39 | 16.78 | 252,831 | +0.30(+1.85%) |
Oct 03, 2003 | 16.49 | 16.68 | 16.41 | 16.48 | 550,298 | +0.38(+2.38%) |
Oct 02, 2003 | 16.33 | 16.34 | 15.99 | 16.09 | 383,883 | -0.14(-0.85%) |
Oct 01, 2003 | 15.79 | 16.34 | 15.79 | 16.23 | 482,224 | +0.44(+2.80%) |
Sep 30, 2003 | 15.75 | 16.03 | 15.62 | 15.79 | 347,910 | -0.21(-1.29%) |
Sep 29, 2003 | 15.99 | 16.11 | 15.90 | 15.99 | 455,728 | +0.18(+1.12%) |
Sep 26, 2003 | 16.49 | 16.43 | 15.80 | 15.82 | 432,289 | -0.67(-4.05%) |
Sep 25, 2003 | 17.27 | 17.27 | 16.38 | 16.49 | 318,969 | -0.62(-3.61%) |
Sep 24, 2003 | 17.74 | 17.74 | 17.07 | 17.10 | 234,692 | -0.43(-2.46%) |
Sep 23, 2003 | 17.52 | 17.76 | 17.43 | 17.54 | 290,027 | -0.13(-0.72%) |
Sep 22, 2003 | 18.07 | 18.12 | 17.66 | 17.66 | 327,223 | -0.57(-3.12%) |
Sep 19, 2003 | 17.92 | 18.22 | 17.89 | 18.23 | 361,158 | +0.48(+2.71%) |
Sep 18, 2003 | 16.88 | 17.66 | 16.81 | 17.75 | 487,625 | +0.96(+5.73%) |
Sep 17, 2003 | 17.37 | 17.42 | 16.69 | 16.79 | 711,515 | -0.75(-4.25%) |
Sep 16, 2003 | 17.52 | 17.69 | 17.28 | 17.54 | 575,571 | +0.28(+1.65%) |
Sep 15, 2003 | 17.66 | 17.66 | 17.21 | 17.25 | 312,141 | -0.32(-1.84%) |
Sep 12, 2003 | 17.37 | 17.78 | 17.17 | 17.57 | 321,516 | +0.11(+0.62%) |
Sep 11, 2003 | 17.50 | 17.71 | 17.38 | 17.47 | 426,481 | +0.22(+1.25%) |
Sep 10, 2003 | 17.86 | 17.86 | 17.06 | 17.25 | 724,151 | -0.63(-3.51%) |
Sep 09, 2003 | 17.33 | 17.90 | 17.28 | 17.88 | 427,907 | +0.35(+2.02%) |
Sep 08, 2003 | 17.04 | 17.66 | 17.04 | 17.53 | 356,470 | +0.50(+2.94%) |
Sep 05, 2003 | 16.87 | 17.17 | 16.78 | 17.03 | 339,860 | +0.11(+0.64%) |
Sep 04, 2003 | 16.84 | 16.98 | 16.53 | 16.92 | 584,029 | +0.23(+1.35%) |
Sep 03, 2003 | 16.88 | 17.13 | 16.69 | 16.69 | 258,640 | +0.01(+0.06%) |
Sep 02, 2003 | 16.63 | 16.78 | 16.29 | 16.68 | 285,543 | +0.12(+0.71%) |
Aug 29, 2003 | 15.91 | 16.83 | 15.91 | 16.56 | 274,639 | +0.66(+4.13%) |
Aug 28, 2003 | 15.74 | 16.05 | 15.56 | 15.91 | 343,834 | +0.17(+1.06%) |
Aug 27, 2003 | 15.64 | 15.81 | 15.50 | 15.74 | 235,914 | +0.14(+0.88%) |
Aug 26, 2003 | 15.68 | 15.88 | 15.12 | 15.60 | 485,485 | -0.08(-0.50%) |
Aug 25, 2003 | 16.19 | 16.24 | 15.60 | 15.68 | 493,637 | -0.61(-3.73%) |
Aug 22, 2003 | 16.68 | 17.03 | 16.13 | 16.29 | 366,050 | -0.34(-2.06%) |
Aug 21, 2003 | 16.14 | 17.07 | 16.09 | 16.63 | 535,929 | +0.49(+3.04%) |
Aug 20, 2003 | 15.70 | 16.40 | 15.46 | 16.14 | 508,108 | +0.49(+3.14%) |
Aug 19, 2003 | 15.06 | 15.78 | 15.05 | 15.65 | 466,224 | +0.59(+3.91%) |
Aug 18, 2003 | 14.92 | 15.07 | 14.75 | 15.06 | 622,142 | +0.15(+0.99%) |
Aug 15, 2003 | 14.23 | 14.92 | 14.18 | 14.92 | 244,271 | +0.79(+5.56%) |
Aug 14, 2003 | 14.41 | 14.41 | 14.09 | 14.13 | 211,966 | -0.20(-1.37%) |
Aug 13, 2003 | 14.62 | 14.62 | 14.27 | 14.33 | 289,721 | -0.20(-1.35%) |
Aug 12, 2003 | 14.29 | 14.58 | 13.89 | 14.52 | 260,168 | +0.33(+2.35%) |
Aug 11, 2003 | 13.79 | 14.41 | 13.79 | 14.19 | 222,361 | +0.50(+3.66%) |
Aug 08, 2003 | 13.27 | 13.82 | 13.27 | 13.69 | 162,745 | +0.43(+3.26%) |
Aug 07, 2003 | 13.51 | 13.51 | 13.00 | 13.26 | 247,124 | -0.22(-1.60%) |
Aug 06, 2003 | 13.37 | 13.75 | 13.07 | 13.47 | 171,000 | +0.11(+0.81%) |
Aug 05, 2003 | 13.90 | 13.98 | 13.35 | 13.37 | 280,754 | -0.44(-3.20%) |
Aug 04, 2003 | 14.14 | 14.22 | 13.44 | 13.81 | 256,500 | -0.43(-3.03%) |
Aug 01, 2003 | 14.13 | 14.42 | 14.10 | 14.24 | 363,502 | +0.01(+0.07%) |
Jul 31, 2003 | 13.67 | 14.30 | 13.49 | 14.23 | 385,106 | +0.66(+4.84%) |
Jul 30, 2003 | 13.48 | 13.64 | 13.20 | 13.57 | 244,169 | +0.09(+0.65%) |
Jul 29, 2003 | 13.84 | 13.98 | 13.14 | 13.48 | 339,044 | -0.34(-2.48%) |
Jul 28, 2003 | 13.58 | 14.07 | 13.55 | 13.83 | 231,736 | +0.25(+1.81%) |
Jul 25, 2003 | 13.44 | 13.63 | 13.05 | 13.58 | 354,636 | +0.24(+1.76%) |
Jul 24, 2003 | 14.50 | 14.50 | 12.76 | 13.35 | 1,083,883 | -1.15(-7.92%) |
Jul 23, 2003 | 14.72 | 14.77 | 14.28 | 14.49 | 204,323 | -0.23(-1.53%) |
Jul 22, 2003 | 14.08 | 14.87 | 14.03 | 14.72 | 250,385 | +0.68(+4.82%) |
Jul 21, 2003 | 14.42 | 14.50 | 13.79 | 14.04 | 251,914 | -0.48(-3.31%) |
Jul 18, 2003 | 14.25 | 14.67 | 14.24 | 14.52 | 214,514 | +0.37(+2.64%) |
Jul 17, 2003 | 14.88 | 15.04 | 14.15 | 14.15 | 272,295 | -0.77(-5.13%) |
Jul 16, 2003 | 15.21 | 15.21 | 14.72 | 14.92 | 193,725 | -0.24(-1.56%) |
Jul 15, 2003 | 15.32 | 15.52 | 15.01 | 15.15 | 288,702 | -0.07(-0.45%) |
Jul 14, 2003 | 14.86 | 15.40 | 14.86 | 15.22 | 376,037 | +0.44(+2.99%) |
Jul 11, 2003 | 14.22 | 14.91 | 14.22 | 14.78 | 161,217 | +0.56(+3.93%) |
Jul 10, 2003 | 14.64 | 14.67 | 13.98 | 14.22 | 198,107 | -0.52(-3.53%) |
Jul 09, 2003 | 14.54 | 14.82 | 14.34 | 14.74 | 310,307 | +0.05(+0.33%) |
Jul 08, 2003 | 14.12 | 14.80 | 14.12 | 14.69 | 226,947 | +0.47(+3.31%) |
Jul 07, 2003 | 13.87 | 14.44 | 13.87 | 14.22 | 354,738 | +0.45(+3.28%) |
Jul 03, 2003 | 13.74 | 14.09 | 13.69 | 13.77 | 169,267 | -0.05(-0.36%) |
Jul 02, 2003 | 13.89 | 13.93 | 13.79 | 13.82 | 493,230 | -0.07(-0.49%) |
Jul 01, 2003 | 13.69 | 14.24 | 13.62 | 13.89 | 877,114 | +0.26(+1.87%) |
Jun 30, 2003 | 13.62 | 13.74 | 13.49 | 13.63 | 1,002,052 | +0.07(+0.51%) |
Jun 27, 2003 | 13.84 | 13.93 | 13.25 | 13.56 | 271,990 | -0.27(-1.99%) |
Jun 26, 2003 | 13.57 | 13.84 | 13.25 | 13.84 | 539,190 | +0.26(+1.95%) |
Jun 25, 2003 | 13.75 | 13.89 | 13.50 | 13.57 | 243,048 | -0.17(-1.21%) |
Jun 24, 2003 | 13.53 | 13.84 | 13.53 | 13.74 | 386,737 | +0.21(+1.52%) |
Jun 23, 2003 | 13.69 | 13.70 | 13.25 | 13.53 | 344,547 | -0.21(-1.50%) |
Jun 20, 2003 | 13.84 | 14.00 | 13.69 | 13.74 | 365,234 | -0.02(-0.14%) |
Jun 19, 2003 | 14.03 | 14.33 | 13.64 | 13.76 | 448,900 | -0.32(-2.30%) |
Jun 18, 2003 | 14.33 | 14.33 | 13.93 | 14.08 | 161,624 | -0.20(-1.37%) |
Jun 17, 2003 | 14.42 | 14.47 | 14.18 | 14.28 | 340,675 | +0.04(+0.28%) |
Jun 16, 2003 | 14.06 | 14.33 | 14.03 | 14.24 | 335,987 | +0.27(+1.97%) |
Jun 13, 2003 | 14.11 | 14.18 | 13.74 | 13.96 | 487,727 | -0.16(-1.11%) |
Jun 12, 2003 | 13.98 | 14.26 | 13.95 | 14.12 | 417,615 | +0.12(+0.84%) |
Jun 11, 2003 | 13.72 | 14.10 | 13.44 | 14.00 | 617,658 | +0.38(+2.81%) |
Jun 10, 2003 | 12.98 | 13.64 | 12.98 | 13.62 | 312,650 | +0.64(+4.91%) |
Jun 09, 2003 | 13.59 | 13.60 | 12.91 | 12.98 | 319,988 | -0.59(-4.34%) |
Jun 06, 2003 | 13.59 | 14.23 | 13.56 | 13.57 | 733,832 | +0.08(+0.58%) |
Jun 05, 2003 | 13.49 | 13.55 | 13.30 | 13.49 | 409,972 | +0.00(+0.00%) |
Jun 04, 2003 | 12.82 | 13.49 | 12.79 | 13.49 | 657,096 | +0.69(+5.36%) |
Jun 03, 2003 | 12.75 | 12.93 | 12.71 | 12.81 | 393,768 | -0.04(-0.31%) |
Jun 02, 2003 | 12.84 | 13.28 | 12.46 | 12.85 | 686,751 | +0.30(+2.43%) |
May 30, 2003 | 12.11 | 12.77 | 12.11 | 12.54 | 334,560 | +0.53(+4.41%) |
May 29, 2003 | 11.90 | 12.16 | 11.80 | 12.01 | 418,634 | +0.01(+0.08%) |
May 28, 2003 | 11.78 | 12.13 | 11.70 | 12.00 | 442,480 | +0.37(+3.21%) |
May 27, 2003 | 11.38 | 11.78 | 11.35 | 11.63 | 230,411 | +0.15(+1.28%) |
May 23, 2003 | 11.28 | 11.54 | 11.24 | 11.48 | 108,225 | +0.17(+1.47%) |
May 22, 2003 | 11.37 | 11.48 | 11.12 | 11.31 | 359,120 | -0.06(-0.52%) |
May 21, 2003 | 11.13 | 11.48 | 11.04 | 11.37 | 213,597 | +0.34(+3.11%) |
May 20, 2003 | 11.23 | 11.34 | 10.94 | 11.03 | 240,704 | -0.19(-1.66%) |
May 19, 2003 | 11.33 | 11.44 | 11.19 | 11.22 | 532,668 | -0.31(-2.72%) |
May 16, 2003 | 11.24 | 11.58 | 11.20 | 11.53 | 524,006 | +0.05(+0.43%) |
May 15, 2003 | 10.31 | 11.48 | 10.31 | 11.48 | 916,552 | +1.19(+11.53%) |
May 14, 2003 | 10.25 | 10.34 | 10.17 | 10.29 | 232,551 | +0.04(+0.38%) |
May 13, 2003 | 10.11 | 10.45 | 10.07 | 10.25 | 432,391 | +0.05(+0.48%) |
May 12, 2003 | 10.19 | 10.38 | 9.970 | 10.21 | 433,207 | -0.12(-1.14%) |
May 09, 2003 | 10.37 | 10.53 | 10.30 | 10.32 | 100,684 | -0.03(-0.28%) |
May 08, 2003 | 10.25 | 10.40 | 10.20 | 10.35 | 392,953 | +0.00(+0.00%) |
May 07, 2003 | 10.35 | 10.50 | 10.21 | 10.35 | 232,450 | +0.00(+0.00%) |
May 06, 2003 | 10.11 | 10.57 | 10.08 | 10.35 | 546,833 | +0.25(+2.43%) |
May 05, 2003 | 10.08 | 10.11 | 9.842 | 10.11 | 219,304 | +0.13(+1.28%) |
May 02, 2003 | 9.911 | 10.21 | 9.832 | 9.980 | 239,991 | +0.09(+0.89%) |
May 01, 2003 | 10.01 | 10.09 | 9.823 | 9.891 | 309,389 | -0.22(-2.14%) |
Apr 30, 2003 | 10.16 | 10.16 | 9.960 | 10.11 | 517,789 | -0.05(-0.48%) |
Apr 29, 2003 | 9.862 | 10.28 | 9.813 | 10.16 | 368,801 | +0.29(+2.98%) |
Apr 28, 2003 | 9.440 | 9.960 | 9.391 | 9.862 | 500,873 | +0.15(+1.52%) |
Apr 25, 2003 | 10.30 | 10.32 | 9.577 | 9.715 | 372,266 | -0.74(-7.04%) |
Apr 24, 2003 | 10.49 | 10.63 | 10.14 | 10.45 | 234,793 | -0.10(-0.93%) |
Apr 23, 2003 | 10.37 | 10.59 | 10.35 | 10.55 | 629,887 | +0.34(+3.36%) |
Apr 22, 2003 | 10.50 | 10.50 | 10.21 | 10.21 | 295,632 | -0.35(-3.35%) |
Apr 21, 2003 | 10.30 | 10.56 | 10.13 | 10.56 | 239,889 | +0.28(+2.77%) |
Apr 17, 2003 | 10.21 | 10.47 | 10.16 | 10.27 | 276,270 | +0.07(+0.67%) |
Apr 16, 2003 | 10.45 | 10.56 | 10.20 | 10.21 | 181,904 | -0.15(-1.42%) |
Apr 15, 2003 | 9.901 | 10.48 | 9.862 | 10.35 | 363,400 | +0.46(+4.66%) |
Apr 14, 2003 | 9.793 | 9.911 | 9.695 | 9.891 | 184,146 | +0.13(+1.31%) |
Apr 11, 2003 | 9.911 | 9.911 | 9.617 | 9.764 | 279,938 | -0.05(-0.50%) |
Apr 10, 2003 | 9.626 | 10.06 | 9.607 | 9.813 | 146,542 | +0.19(+1.94%) |
Apr 09, 2003 | 9.518 | 9.813 | 9.469 | 9.626 | 380,521 | +0.06(+0.62%) |
Apr 08, 2003 | 9.420 | 9.617 | 9.420 | 9.568 | 574,246 | +0.07(+0.72%) |
Apr 07, 2003 | 9.420 | 9.715 | 9.322 | 9.499 | 369,922 | +0.18(+1.89%) |
Apr 04, 2003 | 9.224 | 9.391 | 8.910 | 9.322 | 466,632 | +0.13(+1.39%) |
Apr 03, 2003 | 9.568 | 9.685 | 8.949 | 9.195 | 370,330 | -0.48(-4.97%) |
Apr 02, 2003 | 9.548 | 9.989 | 9.499 | 9.675 | 1,174,682 | +0.14(+1.44%) |