Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.08 | 14.23 | 14.00 | 14.21 | 4,622,222 | +0.13(+0.94%) |
Feb 26, 2004 | 14.09 | 14.16 | 14.02 | 14.08 | 3,982,477 | -0.09(-0.62%) |
Feb 25, 2004 | 14.21 | 14.26 | 14.08 | 14.17 | 4,296,207 | -0.10(-0.71%) |
Feb 24, 2004 | 14.31 | 14.42 | 14.18 | 14.27 | 3,453,309 | -0.13(-0.92%) |
Feb 23, 2004 | 14.43 | 14.49 | 14.35 | 14.40 | 3,523,598 | +0.01(+0.05%) |
Feb 20, 2004 | 14.34 | 14.43 | 14.31 | 14.39 | 4,999,955 | +0.06(+0.44%) |
Feb 19, 2004 | 14.42 | 14.52 | 14.33 | 14.33 | 4,478,501 | -0.06(-0.39%) |
Feb 18, 2004 | 14.37 | 14.51 | 14.32 | 14.39 | 6,308,303 | -0.02(-0.15%) |
Feb 17, 2004 | 14.17 | 14.52 | 14.14 | 14.41 | 5,381,973 | +0.32(+2.26%) |
Feb 13, 2004 | 14.15 | 14.15 | 14.08 | 14.09 | 4,344,209 | -0.06(-0.42%) |
Feb 12, 2004 | 14.24 | 14.31 | 14.11 | 14.15 | 3,576,457 | -0.09(-0.66%) |
Feb 11, 2004 | 14.14 | 14.34 | 14.10 | 14.24 | 6,273,159 | +0.03(+0.20%) |
Feb 10, 2004 | 14.04 | 14.30 | 14.00 | 14.22 | 6,428,881 | +0.18(+1.27%) |
Feb 09, 2004 | 13.93 | 14.07 | 13.92 | 14.04 | 5,118,246 | +0.13(+0.91%) |
Feb 06, 2004 | 13.75 | 13.94 | 13.75 | 13.91 | 6,098,865 | +0.16(+1.17%) |
Feb 05, 2004 | 13.58 | 13.85 | 13.49 | 13.75 | 5,638,271 | +0.12(+0.85%) |
Feb 04, 2004 | 13.65 | 13.68 | 13.50 | 13.64 | 6,644,605 | -0.01(-0.10%) |
Feb 03, 2004 | 13.65 | 13.92 | 13.56 | 13.65 | 12,689,468 | +0.42(+3.15%) |
Feb 02, 2004 | 12.88 | 13.39 | 12.77 | 13.23 | 8,093,532 | +0.33(+2.52%) |
Jan 30, 2004 | 12.81 | 13.05 | 12.74 | 12.91 | 6,585,745 | +0.10(+0.79%) |
Jan 29, 2004 | 12.73 | 12.84 | 12.63 | 12.81 | 4,171,343 | +0.07(+0.52%) |
Jan 28, 2004 | 12.80 | 12.95 | 12.73 | 12.74 | 4,390,782 | -0.07(-0.52%) |
Jan 27, 2004 | 12.76 | 12.87 | 12.68 | 12.81 | 3,519,312 | +0.00(+0.00%) |
Jan 26, 2004 | 12.60 | 12.84 | 12.52 | 12.81 | 8,456,121 | -0.12(-0.89%) |
Jan 23, 2004 | 13.02 | 13.02 | 12.90 | 12.92 | 5,478,263 | +0.04(+0.30%) |
Jan 22, 2004 | 12.75 | 12.98 | 12.74 | 12.88 | 5,769,420 | +0.13(+1.04%) |
Jan 21, 2004 | 12.39 | 12.75 | 12.32 | 12.75 | 5,768,849 | +0.39(+3.17%) |
Jan 20, 2004 | 12.19 | 12.36 | 12.19 | 12.36 | 4,406,212 | +0.11(+0.91%) |
Jan 16, 2004 | 12.27 | 12.28 | 12.13 | 12.25 | 4,300,207 | -0.03(-0.26%) |
Jan 15, 2004 | 12.40 | 12.42 | 12.25 | 12.28 | 4,021,622 | -0.13(-1.02%) |
Jan 14, 2004 | 12.32 | 12.41 | 12.21 | 12.40 | 2,222,678 | +0.09(+0.77%) |
Jan 13, 2004 | 12.39 | 12.42 | 12.13 | 12.31 | 4,735,085 | -0.08(-0.62%) |
Jan 12, 2004 | 12.48 | 12.56 | 12.39 | 12.39 | 3,468,452 | -0.13(-1.01%) |
Jan 09, 2004 | 12.43 | 12.54 | 12.38 | 12.51 | 4,177,629 | +0.07(+0.59%) |
Jan 08, 2004 | 12.48 | 12.49 | 12.34 | 12.44 | 4,085,053 | +0.05(+0.40%) |
Jan 07, 2004 | 12.53 | 12.53 | 12.25 | 12.39 | 7,435,500 | +0.16(+1.29%) |
Jan 06, 2004 | 12.14 | 12.33 | 12.12 | 12.23 | 3,851,042 | +0.00(+0.00%) |
Jan 05, 2004 | 12.20 | 12.45 | 12.13 | 12.23 | 8,554,126 | -0.40(-3.19%) |
Jan 02, 2004 | 12.67 | 12.77 | 12.58 | 12.63 | 2,268,680 | -0.03(-0.22%) |
Dec 31, 2003 | 12.56 | 12.68 | 12.53 | 12.66 | 3,425,022 | +0.08(+0.64%) |
Dec 30, 2003 | 12.47 | 12.58 | 12.43 | 12.58 | 2,321,254 | +0.07(+0.59%) |
Dec 29, 2003 | 12.29 | 12.51 | 12.30 | 12.51 | 3,016,431 | +0.21(+1.74%) |
Dec 26, 2003 | 12.34 | 12.34 | 12.22 | 12.29 | 605,743 | -0.01(-0.09%) |
Dec 24, 2003 | 12.25 | 12.34 | 12.16 | 12.31 | 1,927,521 | +0.01(+0.09%) |
Dec 23, 2003 | 12.30 | 12.34 | 12.26 | 12.29 | 2,256,394 | +0.04(+0.34%) |
Dec 22, 2003 | 12.32 | 12.32 | 12.19 | 12.25 | 3,088,720 | -0.07(-0.54%) |
Dec 19, 2003 | 12.30 | 12.37 | 12.22 | 12.32 | 5,368,544 | +0.08(+0.66%) |
Dec 18, 2003 | 12.17 | 12.25 | 12.08 | 12.24 | 5,263,110 | +0.10(+0.81%) |
Dec 17, 2003 | 12.35 | 12.39 | 12.05 | 12.14 | 7,804,090 | -0.26(-2.09%) |
Dec 16, 2003 | 12.33 | 12.41 | 12.32 | 12.40 | 3,366,162 | +0.07(+0.57%) |
Dec 15, 2003 | 12.60 | 12.60 | 12.33 | 12.33 | 3,294,730 | -0.14(-1.09%) |
Dec 12, 2003 | 12.39 | 12.51 | 12.38 | 12.47 | 3,417,307 | +0.06(+0.45%) |
Dec 11, 2003 | 12.35 | 12.51 | 12.31 | 12.41 | 3,921,903 | +0.02(+0.17%) |
Dec 10, 2003 | 12.41 | 12.45 | 12.33 | 12.39 | 3,968,762 | -0.02(-0.20%) |
Dec 09, 2003 | 12.51 | 12.53 | 12.35 | 12.41 | 2,632,983 | -0.14(-1.09%) |
Dec 08, 2003 | 12.42 | 12.56 | 12.42 | 12.55 | 1,944,379 | +0.14(+1.10%) |
Dec 05, 2003 | 12.60 | 12.63 | 12.40 | 12.41 | 2,131,245 | -0.18(-1.44%) |
Dec 04, 2003 | 12.54 | 12.63 | 12.49 | 12.60 | 2,138,674 | +0.09(+0.73%) |
Dec 03, 2003 | 12.60 | 12.61 | 12.49 | 12.50 | 2,865,280 | +0.02(+0.17%) |
Dec 02, 2003 | 12.73 | 12.76 | 12.48 | 12.48 | 4,259,633 | -0.28(-2.19%) |
Dec 01, 2003 | 12.63 | 12.84 | 12.60 | 12.76 | 4,703,655 | +0.17(+1.39%) |
Nov 28, 2003 | 12.41 | 12.59 | 12.41 | 12.59 | 1,318,063 | +0.09(+0.76%) |
Nov 26, 2003 | 12.40 | 12.52 | 12.34 | 12.49 | 2,540,122 | +0.18(+1.45%) |
Nov 25, 2003 | 12.39 | 12.39 | 12.29 | 12.32 | 4,762,800 | -0.15(-1.18%) |
Nov 24, 2003 | 12.37 | 12.47 | 12.33 | 12.46 | 4,100,768 | +0.16(+1.31%) |
Nov 21, 2003 | 12.30 | 12.33 | 12.25 | 12.30 | 3,108,435 | +0.05(+0.43%) |
Nov 20, 2003 | 12.41 | 12.46 | 12.25 | 12.25 | 11,314,545 | -0.18(-1.46%) |
Nov 19, 2003 | 12.49 | 12.49 | 12.33 | 12.43 | 4,041,623 | -0.03(-0.22%) |
Nov 18, 2003 | 12.52 | 12.56 | 12.42 | 12.46 | 2,994,144 | -0.07(-0.59%) |
Nov 17, 2003 | 12.50 | 12.56 | 12.43 | 12.53 | 3,144,722 | -0.10(-0.78%) |
Nov 14, 2003 | 12.67 | 12.67 | 12.56 | 12.63 | 4,588,506 | -0.01(-0.06%) |
Nov 13, 2003 | 12.54 | 12.66 | 12.48 | 12.64 | 3,656,461 | +0.09(+0.73%) |
Nov 12, 2003 | 12.48 | 12.58 | 12.40 | 12.55 | 3,372,448 | +0.09(+0.73%) |
Nov 11, 2003 | 12.42 | 12.46 | 12.27 | 12.46 | 2,805,849 | +0.05(+0.39%) |
Nov 10, 2003 | 12.23 | 12.42 | 12.22 | 12.41 | 5,031,385 | +0.12(+0.94%) |
Nov 07, 2003 | 12.49 | 12.49 | 12.29 | 12.29 | 3,050,432 | -0.15(-1.21%) |
Nov 06, 2003 | 12.46 | 12.53 | 12.32 | 12.44 | 3,767,038 | +0.02(+0.17%) |
Nov 05, 2003 | 12.72 | 12.76 | 12.34 | 12.42 | 7,724,371 | -0.35(-2.77%) |
Nov 04, 2003 | 12.81 | 12.81 | 12.71 | 12.77 | 3,169,001 | -0.04(-0.33%) |
Nov 03, 2003 | 12.77 | 12.88 | 12.75 | 12.82 | 3,327,303 | +0.05(+0.38%) |
Oct 31, 2003 | 12.72 | 12.78 | 12.66 | 12.77 | 6,874,616 | +0.05(+0.39%) |
Oct 30, 2003 | 12.72 | 12.79 | 12.68 | 12.72 | 3,334,160 | +0.00(+0.03%) |
Oct 29, 2003 | 12.67 | 12.74 | 12.61 | 12.71 | 4,617,365 | +0.06(+0.47%) |
Oct 28, 2003 | 12.56 | 12.68 | 12.51 | 12.66 | 5,913,999 | +0.09(+0.75%) |
Oct 27, 2003 | 12.40 | 12.59 | 12.36 | 12.56 | 5,058,529 | +0.17(+1.38%) |
Oct 24, 2003 | 12.27 | 12.39 | 12.25 | 12.39 | 4,621,651 | +0.01(+0.08%) |
Oct 23, 2003 | 12.33 | 12.41 | 12.18 | 12.38 | 5,406,546 | +0.05(+0.40%) |
Oct 22, 2003 | 12.45 | 12.45 | 12.17 | 12.33 | 2,809,849 | -0.12(-0.98%) |
Oct 21, 2003 | 12.38 | 12.50 | 12.27 | 12.45 | 4,761,372 | +0.08(+0.62%) |
Oct 20, 2003 | 12.37 | 12.41 | 12.28 | 12.38 | 3,589,887 | -0.06(-0.45%) |
Oct 17, 2003 | 12.50 | 12.50 | 12.26 | 12.43 | 6,275,159 | -0.01(-0.08%) |
Oct 16, 2003 | 12.31 | 12.47 | 12.31 | 12.44 | 4,406,498 | +0.06(+0.48%) |
Oct 15, 2003 | 12.34 | 12.51 | 12.27 | 12.38 | 11,179,681 | +0.05(+0.37%) |
Oct 14, 2003 | 12.12 | 12.35 | 12.08 | 12.34 | 7,128,914 | +0.25(+2.06%) |
Oct 13, 2003 | 11.75 | 12.15 | 12.04 | 12.09 | 7,462,645 | +0.34(+2.86%) |
Oct 10, 2003 | 11.63 | 11.83 | 11.60 | 11.75 | 5,097,959 | +0.11(+0.90%) |
Oct 09, 2003 | 11.66 | 11.66 | 11.59 | 11.65 | 4,227,918 | -0.02(-0.15%) |
Oct 08, 2003 | 11.59 | 11.67 | 11.56 | 11.66 | 3,613,316 | +0.04(+0.36%) |
Oct 07, 2003 | 11.62 | 11.63 | 11.44 | 11.62 | 4,607,364 | +0.00(+0.00%) |
Oct 06, 2003 | 11.70 | 11.70 | 11.53 | 11.62 | 3,540,741 | -0.07(-0.63%) |
Oct 03, 2003 | 11.72 | 11.79 | 11.63 | 11.70 | 5,716,846 | +0.09(+0.78%) |
Oct 02, 2003 | 11.61 | 11.73 | 11.45 | 11.61 | 5,946,286 | -0.07(-0.60%) |
Oct 01, 2003 | 11.30 | 11.71 | 11.24 | 11.68 | 11,788,853 | +0.37(+3.28%) |
Sep 30, 2003 | 11.18 | 11.36 | 11.15 | 11.30 | 14,416,122 | +0.28(+2.51%) |
Sep 29, 2003 | 10.70 | 11.05 | 10.63 | 11.03 | 7,726,372 | +0.33(+3.11%) |
Sep 26, 2003 | 10.79 | 10.78 | 10.57 | 10.70 | 5,261,682 | -0.09(-0.84%) |
Sep 25, 2003 | 10.94 | 10.94 | 10.80 | 10.79 | 4,148,199 | -0.17(-1.60%) |
Sep 24, 2003 | 11.07 | 11.10 | 10.91 | 10.96 | 5,477,406 | -0.11(-1.01%) |
Sep 23, 2003 | 11.03 | 11.10 | 10.89 | 11.07 | 5,271,111 | +0.08(+0.70%) |
Sep 22, 2003 | 10.61 | 11.02 | 10.60 | 11.00 | 9,145,869 | +0.38(+3.63%) |
Sep 19, 2003 | 10.56 | 10.63 | 10.44 | 10.61 | 8,696,419 | +0.01(+0.07%) |
Sep 18, 2003 | 10.59 | 10.69 | 10.55 | 10.60 | 9,406,738 | +0.07(+0.66%) |
Sep 17, 2003 | 10.88 | 11.00 | 10.52 | 10.53 | 15,111,013 | -0.34(-3.15%) |
Sep 16, 2003 | 11.00 | 10.97 | 10.80 | 10.88 | 9,877,333 | -0.13(-1.15%) |
Sep 15, 2003 | 11.02 | 11.08 | 10.95 | 11.00 | 4,103,340 | -0.12(-1.10%) |
Sep 12, 2003 | 11.13 | 11.20 | 11.04 | 11.13 | 2,511,835 | +0.05(+0.41%) |
Sep 11, 2003 | 11.20 | 11.22 | 11.08 | 11.08 | 4,023,908 | -0.07(-0.60%) |
Sep 10, 2003 | 11.23 | 11.36 | 11.13 | 11.15 | 4,647,938 | -0.13(-1.12%) |
Sep 09, 2003 | 11.20 | 11.32 | 11.20 | 11.27 | 4,613,650 | +0.07(+0.59%) |
Sep 08, 2003 | 11.13 | 11.26 | 11.09 | 11.21 | 4,165,914 | +0.01(+0.13%) |
Sep 05, 2003 | 11.02 | 11.19 | 11.02 | 11.19 | 5,038,242 | +0.17(+1.56%) |
Sep 04, 2003 | 11.28 | 11.28 | 11.00 | 11.02 | 7,728,943 | -0.22(-1.99%) |
Sep 03, 2003 | 11.13 | 11.27 | 11.09 | 11.24 | 3,749,323 | +0.06(+0.53%) |
Sep 02, 2003 | 11.26 | 11.28 | 11.07 | 11.19 | 4,699,083 | -0.02(-0.16%) |
Aug 29, 2003 | 11.12 | 11.22 | 11.02 | 11.20 | 4,869,663 | +0.08(+0.76%) |
Aug 28, 2003 | 11.22 | 11.22 | 11.02 | 11.12 | 4,583,935 | -0.06(-0.56%) |
Aug 27, 2003 | 11.29 | 11.31 | 11.14 | 11.18 | 3,889,615 | -0.14(-1.24%) |
Aug 26, 2003 | 11.19 | 11.35 | 11.16 | 11.32 | 3,430,450 | +0.05(+0.40%) |
Aug 25, 2003 | 11.20 | 11.31 | 11.16 | 11.28 | 3,705,607 | +0.04(+0.31%) |
Aug 22, 2003 | 11.45 | 11.45 | 11.21 | 11.24 | 3,211,011 | -0.12(-1.02%) |
Aug 21, 2003 | 11.45 | 11.46 | 11.27 | 11.36 | 5,172,820 | -0.00(-0.03%) |
Aug 20, 2003 | 11.30 | 11.39 | 11.23 | 11.36 | 3,288,729 | +0.01(+0.12%) |
Aug 19, 2003 | 11.37 | 11.40 | 11.28 | 11.35 | 2,813,849 | +0.00(+0.00%) |
Aug 18, 2003 | 11.26 | 11.36 | 11.20 | 11.35 | 2,340,969 | +0.02(+0.22%) |
Aug 15, 2003 | 11.30 | 11.33 | 11.20 | 11.32 | 2,738,703 | +0.00(+0.03%) |
Aug 14, 2003 | 11.14 | 11.34 | 11.08 | 11.32 | 4,430,784 | +0.17(+1.51%) |
Aug 13, 2003 | 11.26 | 11.29 | 11.11 | 11.15 | 5,089,102 | -0.06(-0.50%) |
Aug 12, 2003 | 11.05 | 11.21 | 10.99 | 11.21 | 6,877,759 | +0.22(+2.01%) |
Aug 11, 2003 | 11.23 | 11.25 | 10.92 | 10.99 | 8,129,820 | -0.31(-2.79%) |
Aug 08, 2003 | 11.20 | 11.31 | 11.13 | 11.30 | 6,683,750 | +0.11(+0.94%) |
Aug 07, 2003 | 11.03 | 11.24 | 10.94 | 11.20 | 7,354,925 | +0.18(+1.62%) |
Aug 06, 2003 | 11.11 | 11.12 | 10.96 | 11.02 | 5,826,566 | -0.03(-0.25%) |
Aug 05, 2003 | 11.01 | 11.14 | 10.92 | 11.05 | 6,042,576 | +0.01(+0.13%) |
Aug 04, 2003 | 11.02 | 11.06 | 10.85 | 11.03 | 4,248,776 | -0.01(-0.06%) |
Aug 01, 2003 | 11.12 | 11.20 | 11.02 | 11.04 | 4,648,795 | -0.19(-1.68%) |
Jul 31, 2003 | 11.20 | 11.31 | 11.06 | 11.23 | 7,740,087 | +0.19(+1.74%) |
Jul 30, 2003 | 11.16 | 11.16 | 10.97 | 11.04 | 8,085,817 | -0.15(-1.31%) |
Jul 29, 2003 | 11.29 | 11.29 | 11.10 | 11.18 | 7,346,639 | -0.04(-0.31%) |
Jul 28, 2003 | 11.20 | 11.36 | 11.11 | 11.22 | 6,587,745 | +0.05(+0.47%) |
Jul 25, 2003 | 10.92 | 11.21 | 10.89 | 11.16 | 9,292,447 | +0.33(+3.00%) |
Jul 24, 2003 | 10.60 | 10.88 | 10.46 | 10.84 | 25,274,074 | -0.01(-0.06%) |
Jul 23, 2003 | 11.01 | 11.01 | 10.82 | 10.85 | 8,049,244 | -0.14(-1.27%) |
Jul 22, 2003 | 11.11 | 11.18 | 10.95 | 10.99 | 6,926,047 | -0.04(-0.35%) |
Jul 21, 2003 | 11.19 | 11.20 | 10.90 | 11.02 | 5,244,252 | -0.16(-1.41%) |
Jul 18, 2003 | 11.17 | 11.21 | 11.09 | 11.18 | 4,505,359 | +0.04(+0.35%) |
Jul 17, 2003 | 11.20 | 11.24 | 11.11 | 11.14 | 4,983,097 | -0.06(-0.53%) |
Jul 16, 2003 | 11.28 | 11.36 | 11.09 | 11.20 | 8,295,542 | -0.03(-0.25%) |
Jul 15, 2003 | 11.32 | 11.32 | 11.11 | 11.23 | 5,724,275 | +0.02(+0.22%) |
Jul 14, 2003 | 11.19 | 11.30 | 11.10 | 11.21 | 10,290,210 | +0.11(+0.95%) |
Jul 11, 2003 | 11.14 | 11.20 | 11.03 | 11.10 | 5,251,967 | +0.00(+0.03%) |
Jul 10, 2003 | 11.03 | 11.16 | 10.95 | 11.10 | 6,552,029 | -0.01(-0.09%) |
Jul 09, 2003 | 11.08 | 11.17 | 10.94 | 11.11 | 6,312,304 | +0.03(+0.28%) |
Jul 08, 2003 | 11.05 | 11.15 | 11.01 | 11.08 | 9,466,741 | -0.06(-0.57%) |
Jul 07, 2003 | 11.02 | 11.15 | 10.94 | 11.14 | 8,585,556 | +0.23(+2.12%) |
Jul 03, 2003 | 10.78 | 10.96 | 10.74 | 10.91 | 4,201,916 | +0.06(+0.55%) |
Jul 02, 2003 | 10.81 | 11.02 | 10.76 | 10.85 | 12,941,480 | +0.07(+0.65%) |
Jul 01, 2003 | 10.71 | 10.89 | 10.69 | 10.78 | 9,214,158 | +0.02(+0.16%) |
Jun 30, 2003 | 10.92 | 10.94 | 10.73 | 10.76 | 5,404,831 | -0.01(-0.07%) |
Jun 27, 2003 | 10.90 | 10.94 | 10.73 | 10.77 | 4,065,624 | -0.12(-1.12%) |
Jun 26, 2003 | 10.92 | 11.01 | 10.84 | 10.89 | 7,837,806 | -0.03(-0.26%) |
Jun 25, 2003 | 11.13 | 11.18 | 10.92 | 10.92 | 5,226,251 | -0.17(-1.55%) |
Jun 24, 2003 | 11.03 | 11.19 | 11.03 | 11.09 | 5,868,282 | +0.07(+0.60%) |
Jun 23, 2003 | 11.07 | 11.08 | 10.94 | 11.02 | 5,782,849 | -0.05(-0.44%) |
Jun 20, 2003 | 11.07 | 11.14 | 11.01 | 11.07 | 7,992,099 | +0.12(+1.09%) |
Jun 19, 2003 | 11.01 | 11.02 | 10.91 | 10.95 | 7,831,805 | -0.06(-0.51%) |
Jun 18, 2003 | 10.82 | 11.06 | 10.80 | 11.01 | 5,435,690 | +0.21(+1.94%) |
Jun 17, 2003 | 10.92 | 10.93 | 10.73 | 10.80 | 8,578,984 | -0.03(-0.29%) |
Jun 16, 2003 | 10.88 | 10.96 | 10.76 | 10.83 | 7,817,519 | -0.02(-0.16%) |
Jun 13, 2003 | 10.81 | 10.88 | 10.72 | 10.85 | 7,122,914 | +0.04(+0.39%) |
Jun 12, 2003 | 11.19 | 11.25 | 10.68 | 10.81 | 8,277,541 | -0.35(-3.17%) |
Jun 11, 2003 | 10.94 | 11.16 | 10.92 | 11.16 | 4,140,199 | +0.23(+2.08%) |
Jun 10, 2003 | 11.08 | 11.12 | 10.77 | 10.93 | 7,075,483 | -0.06(-0.57%) |
Jun 09, 2003 | 11.13 | 11.15 | 10.95 | 11.00 | 4,762,800 | -0.22(-1.97%) |
Jun 06, 2003 | 11.20 | 11.34 | 11.12 | 11.22 | 6,893,474 | -0.10(-0.87%) |
Jun 05, 2003 | 11.37 | 11.37 | 11.21 | 11.31 | 3,623,888 | -0.06(-0.52%) |
Jun 04, 2003 | 11.27 | 11.37 | 11.24 | 11.37 | 4,516,503 | +0.13(+1.12%) |
Jun 03, 2003 | 11.48 | 11.51 | 11.07 | 11.25 | 8,057,530 | -0.17(-1.50%) |
Jun 02, 2003 | 11.55 | 11.58 | 11.41 | 11.42 | 4,119,626 | -0.10(-0.85%) |
May 30, 2003 | 11.39 | 11.56 | 11.34 | 11.52 | 5,254,824 | +0.16(+1.42%) |
May 29, 2003 | 11.55 | 11.57 | 11.29 | 11.36 | 4,767,372 | -0.15(-1.34%) |
May 28, 2003 | 11.49 | 11.56 | 11.37 | 11.51 | 3,744,180 | +0.03(+0.27%) |
May 27, 2003 | 11.43 | 11.50 | 11.28 | 11.48 | 5,704,846 | +0.05(+0.40%) |
May 23, 2003 | 11.37 | 11.43 | 11.26 | 11.43 | 3,691,034 | +0.10(+0.86%) |
May 22, 2003 | 11.27 | 11.38 | 11.16 | 11.34 | 5,387,116 | +0.09(+0.84%) |
May 21, 2003 | 11.14 | 11.28 | 11.02 | 11.24 | 5,641,700 | +0.07(+0.66%) |
May 20, 2003 | 11.24 | 11.27 | 11.06 | 11.17 | 6,165,439 | -0.07(-0.65%) |
May 19, 2003 | 11.27 | 11.37 | 11.20 | 11.24 | 4,810,517 | -0.33(-2.81%) |
May 16, 2003 | 11.54 | 11.60 | 11.38 | 11.57 | 4,726,799 | +0.01(+0.09%) |
May 15, 2003 | 11.48 | 11.57 | 11.38 | 11.56 | 3,761,038 | +0.06(+0.49%) |
May 14, 2003 | 11.55 | 11.57 | 11.41 | 11.50 | 5,027,956 | +0.02(+0.18%) |
May 13, 2003 | 11.44 | 11.56 | 11.40 | 11.48 | 4,250,204 | -0.16(-1.41%) |
May 12, 2003 | 11.35 | 11.67 | 11.32 | 11.64 | 5,488,264 | +0.21(+1.84%) |
May 09, 2003 | 11.38 | 11.54 | 11.31 | 11.43 | 3,605,602 | +0.14(+1.27%) |
May 08, 2003 | 11.39 | 11.42 | 11.23 | 11.29 | 4,150,771 | -0.12(-1.04%) |
May 07, 2003 | 11.43 | 11.52 | 11.32 | 11.41 | 4,527,932 | -0.19(-1.66%) |
May 06, 2003 | 11.54 | 11.76 | 11.50 | 11.60 | 6,154,010 | +0.09(+0.79%) |
May 05, 2003 | 11.67 | 11.69 | 11.35 | 11.51 | 5,334,256 | -0.04(-0.33%) |
May 02, 2003 | 11.38 | 11.59 | 11.24 | 11.55 | 6,485,455 | +0.10(+0.89%) |
Apr 30, 2003 | 11.16 | 11.54 | 11.15 | 11.45 | 9,197,300 | +0.28(+2.54%) |
Apr 29, 2003 | 11.08 | 11.26 | 11.08 | 11.16 | 8,557,555 | +0.09(+0.79%) |
Apr 28, 2003 | 10.87 | 11.11 | 10.86 | 11.08 | 7,327,495 | +0.22(+2.03%) |
Apr 25, 2003 | 10.77 | 11.02 | 10.77 | 10.86 | 8,708,419 | +0.03(+0.29%) |
Apr 24, 2003 | 10.85 | 11.32 | 9.800 | 10.82 | 47,620,864 | -1.41(-11.50%) |
Apr 23, 2003 | 12.21 | 12.24 | 12.07 | 12.23 | 5,069,958 | -0.05(-0.37%) |
Apr 22, 2003 | 12.04 | 12.30 | 11.97 | 12.28 | 4,865,948 | +0.15(+1.21%) |
Apr 21, 2003 | 12.21 | 12.24 | 12.00 | 12.13 | 2,970,428 | -0.05(-0.40%) |
Apr 17, 2003 | 12.12 | 12.25 | 12.02 | 12.18 | 3,350,161 | +0.05(+0.43%) |
Apr 16, 2003 | 12.35 | 12.45 | 12.05 | 12.13 | 4,687,940 | -0.22(-1.79%) |
Apr 15, 2003 | 11.99 | 12.36 | 11.99 | 12.35 | 7,747,801 | +0.36(+3.01%) |
Apr 14, 2003 | 11.74 | 12.05 | 11.72 | 11.99 | 5,851,710 | +0.16(+1.33%) |
Apr 11, 2003 | 11.99 | 12.03 | 11.78 | 11.83 | 4,374,496 | -0.14(-1.17%) |
Apr 10, 2003 | 11.84 | 11.99 | 11.69 | 11.97 | 5,830,852 | +0.34(+2.92%) |
Apr 09, 2003 | 11.89 | 12.00 | 11.56 | 11.63 | 5,441,119 | -0.26(-2.18%) |
Apr 08, 2003 | 11.79 | 11.90 | 11.64 | 11.89 | 4,463,357 | +0.08(+0.65%) |
Apr 07, 2003 | 11.86 | 12.08 | 11.79 | 11.81 | 5,739,705 | +0.17(+1.44%) |
Apr 04, 2003 | 11.70 | 11.72 | 11.55 | 11.64 | 4,028,193 | +0.09(+0.82%) |
Apr 03, 2003 | 11.57 | 11.71 | 11.44 | 11.55 | 4,390,211 | +0.00(+0.03%) |
Apr 02, 2003 | 11.48 | 11.58 | 11.44 | 11.55 | 4,211,060 | +0.18(+1.60%) |
Apr 01, 2003 | 11.23 | 11.41 | 11.12 | 11.36 | 5,543,124 | +0.15(+1.31%) |
Mar 31, 2003 | 11.12 | 11.26 | 11.02 | 11.22 | 4,512,788 | +0.01(+0.09%) |
Mar 28, 2003 | 10.96 | 11.25 | 10.80 | 11.21 | 3,734,751 | +0.07(+0.60%) |
Mar 27, 2003 | 11.04 | 11.20 | 11.01 | 11.14 | 4,740,514 | -0.08(-0.75%) |
Mar 26, 2003 | 11.44 | 11.45 | 11.14 | 11.22 | 5,184,249 | -0.22(-1.96%) |
Mar 25, 2003 | 11.32 | 11.53 | 11.20 | 11.45 | 4,821,660 | +0.22(+1.93%) |
Mar 24, 2003 | 11.68 | 11.68 | 11.13 | 11.23 | 3,901,616 | -0.44(-3.81%) |
Mar 21, 2003 | 11.62 | 11.72 | 11.43 | 11.68 | 7,431,215 | +0.14(+1.18%) |
Mar 20, 2003 | 11.57 | 11.59 | 11.42 | 11.54 | 5,593,983 | -0.19(-1.58%) |
Mar 19, 2003 | 11.54 | 11.72 | 11.45 | 11.72 | 3,963,333 | +0.21(+1.85%) |
Mar 18, 2003 | 11.55 | 11.69 | 11.42 | 11.51 | 5,607,412 | -0.04(-0.30%) |
Mar 17, 2003 | 11.03 | 11.55 | 10.99 | 11.55 | 6,308,303 | +0.52(+4.73%) |
Mar 14, 2003 | 10.95 | 11.25 | 10.94 | 11.02 | 7,121,771 | +0.09(+0.80%) |
Mar 13, 2003 | 10.67 | 10.94 | 10.57 | 10.94 | 4,761,657 | +0.41(+3.89%) |
Mar 12, 2003 | 10.56 | 10.60 | 10.35 | 10.53 | 6,271,159 | -0.04(-0.33%) |
Mar 11, 2003 | 10.81 | 10.85 | 10.56 | 10.56 | 4,235,346 | -0.14(-1.31%) |
Mar 10, 2003 | 11.02 | 11.02 | 10.67 | 10.70 | 4,559,933 | -0.36(-3.23%) |
Mar 07, 2003 | 10.76 | 11.06 | 10.76 | 11.06 | 4,318,208 | +0.24(+2.23%) |
Mar 06, 2003 | 10.88 | 10.97 | 10.77 | 10.82 | 2,805,849 | -0.20(-1.84%) |
Mar 05, 2003 | 10.78 | 11.02 | 10.74 | 11.02 | 4,290,778 | +0.26(+2.41%) |
Mar 04, 2003 | 10.92 | 10.93 | 10.76 | 10.76 | 4,433,927 | -0.09(-0.81%) |