Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.91 | 15.28 | 14.79 | 15.20 | 777,428 | +0.28(+1.90%) |
Jan 29, 2004 | 14.68 | 14.98 | 14.63 | 14.91 | 595,840 | +0.17(+1.13%) |
Jan 28, 2004 | 14.96 | 15.10 | 14.58 | 14.75 | 578,001 | -0.18(-1.21%) |
Jan 27, 2004 | 14.98 | 15.18 | 14.89 | 14.93 | 630,017 | -0.05(-0.33%) |
Jan 26, 2004 | 15.00 | 15.14 | 14.89 | 14.98 | 426,083 | -0.06(-0.38%) |
Jan 23, 2004 | 15.04 | 15.08 | 14.92 | 15.03 | 493,310 | -0.05(-0.33%) |
Jan 22, 2004 | 15.09 | 15.21 | 15.03 | 15.08 | 597,906 | -0.06(-0.37%) |
Jan 21, 2004 | 15.19 | 15.22 | 15.01 | 15.14 | 562,227 | -0.06(-0.42%) |
Jan 20, 2004 | 15.30 | 15.40 | 15.15 | 15.21 | 647,669 | -0.07(-0.47%) |
Jan 16, 2004 | 15.19 | 15.35 | 15.12 | 15.28 | 1,042,580 | +0.13(+0.89%) |
Jan 15, 2004 | 15.29 | 15.41 | 15.12 | 15.14 | 1,052,545 | -0.22(-1.43%) |
Jan 14, 2004 | 14.80 | 15.36 | 14.78 | 15.36 | 1,690,185 | +0.63(+4.27%) |
Jan 13, 2004 | 14.56 | 14.85 | 14.47 | 14.73 | 1,044,249 | +0.18(+1.22%) |
Jan 12, 2004 | 14.40 | 14.97 | 14.40 | 14.56 | 1,232,685 | +0.12(+0.81%) |
Jan 09, 2004 | 14.87 | 14.87 | 14.39 | 14.44 | 2,183,409 | -0.44(-2.94%) |
Jan 08, 2004 | 15.47 | 15.47 | 14.82 | 14.88 | 1,230,193 | -0.38(-2.49%) |
Jan 07, 2004 | 15.44 | 15.48 | 15.07 | 15.26 | 2,788,599 | -0.61(-3.83%) |
Jan 06, 2004 | 15.89 | 16.10 | 15.80 | 15.86 | 1,130,651 | +0.17(+1.09%) |
Jan 05, 2004 | 15.57 | 15.73 | 15.57 | 15.69 | 570,489 | +0.18(+1.14%) |
Jan 02, 2004 | 15.68 | 15.69 | 15.41 | 15.51 | 587,765 | -0.12(-0.77%) |
Dec 31, 2003 | 15.92 | 15.98 | 15.62 | 15.63 | 472,090 | -0.22(-1.41%) |
Dec 30, 2003 | 15.74 | 15.95 | 15.70 | 15.86 | 517,759 | +0.16(+1.02%) |
Dec 29, 2003 | 15.51 | 15.75 | 15.50 | 15.70 | 577,234 | +0.20(+1.31%) |
Dec 26, 2003 | 15.20 | 15.51 | 15.18 | 15.50 | 426,381 | +0.28(+1.87%) |
Dec 24, 2003 | 15.30 | 15.38 | 15.14 | 15.21 | 382,367 | -0.28(-1.81%) |
Dec 23, 2003 | 15.19 | 15.51 | 15.17 | 15.49 | 873,652 | +0.32(+2.11%) |
Dec 22, 2003 | 14.84 | 15.19 | 14.83 | 15.17 | 579,535 | +0.27(+1.79%) |
Dec 19, 2003 | 14.86 | 15.15 | 14.82 | 14.91 | 602,914 | +0.00(+0.02%) |
Dec 18, 2003 | 14.58 | 14.91 | 14.54 | 14.90 | 800,236 | +0.35(+2.39%) |
Dec 17, 2003 | 14.84 | 14.85 | 14.52 | 14.56 | 1,062,868 | -0.22(-1.47%) |
Dec 16, 2003 | 15.03 | 15.05 | 14.56 | 14.77 | 1,000,315 | -0.25(-1.63%) |
Dec 15, 2003 | 15.22 | 15.50 | 14.93 | 15.02 | 931,342 | -0.18(-1.17%) |
Dec 12, 2003 | 15.68 | 15.72 | 15.03 | 15.19 | 1,629,711 | -0.55(-3.50%) |
Dec 11, 2003 | 15.21 | 15.77 | 15.21 | 15.74 | 863,809 | +0.48(+3.14%) |
Dec 10, 2003 | 15.27 | 15.37 | 15.18 | 15.27 | 569,562 | +0.08(+0.51%) |
Dec 09, 2003 | 15.19 | 15.41 | 15.16 | 15.19 | 659,306 | +0.14(+0.94%) |
Dec 08, 2003 | 15.02 | 15.33 | 14.96 | 15.05 | 635,928 | +0.03(+0.19%) |
Dec 05, 2003 | 15.30 | 15.30 | 15.12 | 15.02 | 488,874 | -0.38(-2.44%) |
Dec 04, 2003 | 15.57 | 15.57 | 15.25 | 15.39 | 549,769 | -0.16(-1.03%) |
Dec 03, 2003 | 15.65 | 15.81 | 15.55 | 15.55 | 715,262 | -0.07(-0.43%) |
Dec 02, 2003 | 15.85 | 15.90 | 15.59 | 15.62 | 1,006,777 | -0.25(-1.54%) |
Dec 01, 2003 | 15.55 | 15.87 | 15.54 | 15.87 | 998,137 | +0.47(+3.07%) |
Nov 28, 2003 | 15.23 | 15.40 | 15.22 | 15.39 | 208,728 | +0.17(+1.09%) |
Nov 26, 2003 | 15.19 | 15.27 | 14.93 | 15.23 | 540,650 | +0.08(+0.50%) |
Nov 25, 2003 | 14.91 | 15.19 | 14.87 | 15.15 | 1,067,414 | +0.36(+2.42%) |
Nov 24, 2003 | 14.42 | 14.86 | 14.40 | 14.79 | 797,979 | +0.45(+3.17%) |
Nov 21, 2003 | 14.21 | 14.41 | 14.24 | 14.34 | 392,338 | +0.13(+0.92%) |
Nov 20, 2003 | 14.42 | 14.47 | 14.20 | 14.21 | 687,013 | -0.21(-1.43%) |
Nov 19, 2003 | 14.31 | 14.52 | 14.21 | 14.41 | 461,957 | +0.07(+0.50%) |
Nov 18, 2003 | 14.56 | 14.62 | 14.33 | 14.34 | 398,681 | -0.19(-1.29%) |
Nov 17, 2003 | 14.62 | 14.62 | 14.41 | 14.53 | 444,037 | -0.10(-0.66%) |
Nov 14, 2003 | 14.83 | 14.84 | 14.57 | 14.63 | 571,308 | -0.20(-1.34%) |
Nov 13, 2003 | 14.99 | 15.01 | 14.77 | 14.83 | 957,876 | -0.18(-1.23%) |
Nov 12, 2003 | 14.73 | 15.01 | 14.71 | 15.01 | 556,837 | +0.33(+2.22%) |
Nov 11, 2003 | 14.74 | 14.83 | 14.61 | 14.68 | 678,107 | -0.10(-0.67%) |
Nov 10, 2003 | 14.95 | 15.00 | 14.68 | 14.78 | 777,595 | -0.17(-1.12%) |
Nov 07, 2003 | 14.77 | 15.07 | 14.77 | 14.95 | 1,127,149 | +0.22(+1.47%) |
Nov 06, 2003 | 14.74 | 14.77 | 14.56 | 14.73 | 922,538 | -0.01(-0.07%) |
Nov 05, 2003 | 14.80 | 14.84 | 14.63 | 14.74 | 1,353,390 | -0.10(-0.67%) |
Nov 04, 2003 | 14.75 | 14.88 | 14.57 | 14.84 | 1,147,559 | +0.11(+0.77%) |
Nov 03, 2003 | 14.17 | 14.73 | 14.14 | 14.73 | 2,471,549 | +0.55(+3.85%) |
Oct 31, 2003 | 14.17 | 14.25 | 14.09 | 14.18 | 935,993 | -0.02(-0.13%) |
Oct 30, 2003 | 14.02 | 14.24 | 13.98 | 14.20 | 1,490,506 | +0.18(+1.27%) |
Oct 29, 2003 | 13.82 | 14.08 | 13.78 | 14.02 | 1,141,510 | +0.16(+1.15%) |
Oct 28, 2003 | 13.77 | 13.91 | 13.59 | 13.86 | 1,180,936 | +0.09(+0.64%) |
Oct 27, 2003 | 13.68 | 13.83 | 13.65 | 13.77 | 986,995 | +0.17(+1.25%) |
Oct 24, 2003 | 13.65 | 13.68 | 13.43 | 13.60 | 1,798,788 | -0.06(-0.47%) |
Oct 23, 2003 | 13.87 | 13.88 | 13.57 | 13.67 | 2,536,031 | -0.25(-1.78%) |
Oct 22, 2003 | 12.60 | 14.00 | 12.51 | 13.92 | 6,244,589 | +1.26(+9.96%) |
Oct 21, 2003 | 13.01 | 13.02 | 12.56 | 12.66 | 1,921,693 | -0.40(-3.07%) |
Oct 20, 2003 | 13.22 | 13.28 | 12.86 | 13.06 | 1,112,914 | -0.08(-0.59%) |
Oct 17, 2003 | 13.48 | 13.48 | 13.14 | 13.14 | 770,388 | -0.33(-2.48%) |
Oct 16, 2003 | 13.23 | 13.49 | 13.24 | 13.47 | 440,719 | +0.23(+1.77%) |
Oct 15, 2003 | 13.39 | 13.48 | 13.20 | 13.23 | 655,071 | -0.19(-1.40%) |
Oct 14, 2003 | 13.40 | 13.47 | 13.21 | 13.42 | 726,576 | +0.02(+0.16%) |
Oct 13, 2003 | 13.26 | 13.41 | 13.26 | 13.40 | 512,285 | +0.21(+1.56%) |
Oct 10, 2003 | 13.38 | 13.44 | 13.14 | 13.20 | 469,258 | -0.16(-1.20%) |
Oct 09, 2003 | 13.33 | 13.49 | 13.24 | 13.36 | 1,023,835 | +0.13(+0.99%) |
Oct 08, 2003 | 13.31 | 13.35 | 13.05 | 13.22 | 791,367 | -0.05(-0.37%) |
Oct 07, 2003 | 13.05 | 13.33 | 13.05 | 13.27 | 657,402 | +0.11(+0.81%) |
Oct 06, 2003 | 13.14 | 13.27 | 13.09 | 13.17 | 602,105 | +0.04(+0.27%) |
Oct 03, 2003 | 13.12 | 13.28 | 13.05 | 13.13 | 877,040 | +0.17(+1.34%) |
Oct 02, 2003 | 12.98 | 13.06 | 12.82 | 12.96 | 1,217,687 | -0.12(-0.95%) |
Oct 01, 2003 | 12.94 | 13.19 | 12.85 | 13.08 | 1,066,404 | +0.20(+1.52%) |
Sep 30, 2003 | 12.73 | 13.14 | 12.55 | 12.89 | 998,755 | +0.16(+1.28%) |
Sep 29, 2003 | 12.82 | 12.99 | 12.58 | 12.72 | 1,033,192 | -0.02(-0.19%) |
Sep 26, 2003 | 13.03 | 13.04 | 12.64 | 12.75 | 1,045,194 | -0.27(-2.05%) |
Sep 25, 2003 | 13.14 | 13.16 | 12.89 | 13.01 | 2,035,425 | -0.49(-3.65%) |
Sep 24, 2003 | 13.57 | 13.81 | 13.55 | 13.51 | 1,058,851 | -0.06(-0.42%) |
Sep 23, 2003 | 13.24 | 13.58 | 13.17 | 13.57 | 2,039,496 | +0.68(+5.29%) |
Sep 22, 2003 | 12.99 | 13.00 | 12.83 | 12.88 | 619,730 | -0.20(-1.52%) |
Sep 19, 2003 | 13.10 | 13.17 | 13.00 | 13.08 | 529,443 | -0.02(-0.19%) |
Sep 18, 2003 | 13.14 | 13.35 | 13.10 | 13.11 | 880,369 | -0.05(-0.40%) |
Sep 17, 2003 | 13.08 | 13.16 | 12.99 | 13.16 | 586,887 | +0.07(+0.52%) |
Sep 16, 2003 | 13.21 | 13.31 | 13.08 | 13.09 | 685,550 | -0.10(-0.78%) |
Sep 15, 2003 | 12.96 | 13.20 | 12.96 | 13.20 | 524,858 | +0.24(+1.84%) |
Sep 12, 2003 | 13.13 | 13.15 | 12.88 | 12.96 | 1,003,708 | -0.20(-1.48%) |
Sep 11, 2003 | 13.28 | 13.35 | 13.06 | 13.15 | 941,552 | -0.15(-1.15%) |
Sep 10, 2003 | 13.39 | 13.39 | 13.23 | 13.31 | 1,061,546 | -0.12(-0.93%) |
Sep 09, 2003 | 13.49 | 13.49 | 13.31 | 13.43 | 590,019 | -0.06(-0.42%) |
Sep 08, 2003 | 13.47 | 13.56 | 13.42 | 13.49 | 522,041 | -0.00(-0.03%) |
Sep 05, 2003 | 13.46 | 13.53 | 13.36 | 13.49 | 728,330 | +0.04(+0.29%) |
Sep 04, 2003 | 13.49 | 13.49 | 13.37 | 13.45 | 683,723 | -0.02(-0.18%) |
Sep 03, 2003 | 13.22 | 13.61 | 13.20 | 13.48 | 1,633,350 | +0.27(+2.07%) |
Sep 02, 2003 | 12.91 | 13.26 | 12.91 | 13.20 | 1,764,612 | +0.27(+2.06%) |
Aug 29, 2003 | 12.77 | 12.94 | 12.74 | 12.94 | 466,832 | +0.17(+1.31%) |
Aug 28, 2003 | 12.78 | 12.93 | 12.71 | 12.77 | 940,049 | -0.02(-0.17%) |
Aug 27, 2003 | 12.51 | 12.90 | 12.44 | 12.79 | 1,188,301 | +0.29(+2.36%) |
Aug 26, 2003 | 12.35 | 12.51 | 12.28 | 12.50 | 619,313 | +0.13(+1.03%) |
Aug 25, 2003 | 12.51 | 12.57 | 12.24 | 12.37 | 546,077 | -0.17(-1.33%) |
Aug 22, 2003 | 12.68 | 12.71 | 12.41 | 12.54 | 828,693 | -0.10(-0.79%) |
Aug 21, 2003 | 12.43 | 12.64 | 12.14 | 12.64 | 1,585,089 | +0.27(+2.15%) |
Aug 20, 2003 | 12.12 | 12.45 | 12.12 | 12.37 | 1,067,180 | +0.16(+1.28%) |
Aug 19, 2003 | 11.99 | 12.23 | 11.99 | 12.21 | 1,088,587 | +0.20(+1.63%) |
Aug 18, 2003 | 11.95 | 12.04 | 11.77 | 12.02 | 822,121 | +0.09(+0.71%) |
Aug 15, 2003 | 11.96 | 12.06 | 11.89 | 11.93 | 263,274 | -0.01(-0.12%) |
Aug 14, 2003 | 11.86 | 12.01 | 11.77 | 11.95 | 884,277 | +0.13(+1.14%) |
Aug 13, 2003 | 11.66 | 11.92 | 11.58 | 11.81 | 906,999 | +0.11(+0.97%) |
Aug 12, 2003 | 11.32 | 11.70 | 11.31 | 11.70 | 632,083 | +0.40(+3.52%) |
Aug 11, 2003 | 11.41 | 11.52 | 11.30 | 11.30 | 940,049 | -0.17(-1.45%) |
Aug 08, 2003 | 11.41 | 11.54 | 11.37 | 11.47 | 669,264 | +0.06(+0.50%) |
Aug 07, 2003 | 11.40 | 11.48 | 11.24 | 11.41 | 953,194 | +0.08(+0.69%) |
Aug 06, 2003 | 11.68 | 11.68 | 11.28 | 11.33 | 1,667,339 | -0.44(-3.71%) |
Aug 05, 2003 | 11.92 | 11.96 | 11.72 | 11.77 | 613,304 | -0.09(-0.78%) |
Aug 04, 2003 | 11.87 | 11.96 | 11.65 | 11.86 | 701,751 | -0.01(-0.12%) |
Aug 01, 2003 | 11.72 | 12.00 | 11.68 | 11.88 | 1,498,145 | +0.18(+1.52%) |
Jul 31, 2003 | 11.66 | 11.83 | 11.51 | 11.70 | 1,303,413 | +0.09(+0.80%) |
Jul 30, 2003 | 11.62 | 11.63 | 11.46 | 11.61 | 1,074,691 | +0.17(+1.49%) |
Jul 29, 2003 | 11.45 | 11.54 | 11.24 | 11.44 | 1,490,258 | -0.00(-0.03%) |
Jul 28, 2003 | 11.30 | 11.53 | 11.21 | 11.44 | 1,057,602 | +0.16(+1.38%) |
Jul 25, 2003 | 11.47 | 11.62 | 11.22 | 11.28 | 1,368,574 | -0.19(-1.64%) |
Jul 24, 2003 | 11.86 | 11.88 | 11.40 | 11.47 | 1,363,128 | -0.34(-2.89%) |
Jul 23, 2003 | 11.84 | 11.98 | 11.46 | 11.81 | 2,032,956 | +0.13(+1.13%) |
Jul 22, 2003 | 11.48 | 11.86 | 11.36 | 11.68 | 1,159,570 | +0.13(+1.17%) |
Jul 21, 2003 | 11.72 | 11.78 | 11.38 | 11.55 | 1,081,076 | -0.16(-1.40%) |
Jul 18, 2003 | 11.67 | 11.82 | 11.63 | 11.71 | 598,469 | +0.09(+0.76%) |
Jul 17, 2003 | 11.89 | 12.01 | 11.62 | 11.62 | 1,092,718 | -0.31(-2.59%) |
Jul 16, 2003 | 12.08 | 12.09 | 11.90 | 11.93 | 472,841 | -0.12(-1.03%) |
Jul 15, 2003 | 12.40 | 12.56 | 11.99 | 12.05 | 727,665 | -0.32(-2.58%) |
Jul 14, 2003 | 12.30 | 12.46 | 12.27 | 12.37 | 771,231 | +0.21(+1.75%) |
Jul 11, 2003 | 12.03 | 12.35 | 12.00 | 12.16 | 555,654 | +0.04(+0.29%) |
Jul 10, 2003 | 12.12 | 12.28 | 12.03 | 12.12 | 1,063,236 | -0.09(-0.73%) |
Jul 09, 2003 | 12.11 | 12.26 | 12.10 | 12.21 | 907,938 | +0.11(+0.88%) |
Jul 08, 2003 | 12.19 | 12.25 | 12.02 | 12.11 | 1,429,040 | -0.06(-0.47%) |
Jul 07, 2003 | 12.27 | 12.33 | 12.10 | 12.16 | 938,923 | -0.04(-0.29%) |
Jul 03, 2003 | 12.13 | 12.25 | 12.09 | 12.20 | 391,530 | -0.04(-0.32%) |
Jul 02, 2003 | 12.07 | 12.27 | 12.04 | 12.24 | 2,138,491 | +0.17(+1.38%) |
Jul 01, 2003 | 12.26 | 12.28 | 11.93 | 12.07 | 5,537,580 | -0.65(-5.13%) |
Jun 30, 2003 | 12.75 | 12.96 | 12.72 | 12.72 | 1,154,312 | +0.01(+0.08%) |
Jun 27, 2003 | 12.58 | 12.99 | 12.55 | 12.71 | 1,233,744 | +0.11(+0.87%) |
Jun 26, 2003 | 12.45 | 12.66 | 12.35 | 12.60 | 779,681 | +0.17(+1.34%) |
Jun 25, 2003 | 12.25 | 12.55 | 12.24 | 12.44 | 954,133 | +0.19(+1.54%) |
Jun 24, 2003 | 12.34 | 12.42 | 12.14 | 12.25 | 917,515 | -0.13(-1.09%) |
Jun 23, 2003 | 12.27 | 12.38 | 12.05 | 12.38 | 1,316,370 | +0.09(+0.72%) |
Jun 20, 2003 | 12.41 | 12.44 | 12.23 | 12.29 | 619,689 | -0.09(-0.74%) |
Jun 19, 2003 | 12.44 | 12.76 | 12.34 | 12.39 | 929,533 | -0.03(-0.26%) |
Jun 18, 2003 | 12.54 | 12.54 | 12.28 | 12.42 | 511,337 | -0.13(-1.05%) |
Jun 17, 2003 | 12.03 | 12.65 | 11.95 | 12.55 | 2,345,054 | +0.62(+5.24%) |
Jun 16, 2003 | 11.66 | 11.96 | 11.66 | 11.93 | 640,345 | +0.26(+2.19%) |
Jun 13, 2003 | 11.75 | 11.79 | 11.56 | 11.67 | 531,993 | -0.08(-0.70%) |
Jun 12, 2003 | 11.80 | 11.89 | 11.59 | 11.75 | 1,073,001 | -0.04(-0.30%) |
Jun 11, 2003 | 11.75 | 11.79 | 11.37 | 11.79 | 1,069,245 | +0.03(+0.24%) |
Jun 10, 2003 | 11.62 | 11.79 | 11.54 | 11.76 | 920,707 | +0.12(+1.01%) |
Jun 09, 2003 | 11.68 | 11.64 | 11.47 | 11.64 | 1,095,195 | -0.04(-0.36%) |
Jun 06, 2003 | 11.99 | 12.06 | 11.60 | 11.68 | 1,111,121 | -0.16(-1.38%) |
Jun 05, 2003 | 11.72 | 12.12 | 11.59 | 11.85 | 1,314,680 | +0.04(+0.33%) |
Jun 04, 2003 | 11.79 | 11.89 | 11.61 | 11.81 | 1,572,320 | +0.11(+0.91%) |
Jun 03, 2003 | 11.95 | 11.98 | 11.46 | 11.70 | 1,795,784 | -0.25(-2.11%) |
Jun 02, 2003 | 12.04 | 12.25 | 11.93 | 11.95 | 943,805 | -0.09(-0.77%) |
May 30, 2003 | 11.72 | 12.07 | 11.66 | 12.05 | 692,925 | +0.36(+3.10%) |
May 29, 2003 | 11.85 | 11.94 | 11.67 | 11.68 | 793,953 | -0.12(-1.05%) |
May 28, 2003 | 11.63 | 11.85 | 11.60 | 11.81 | 799,023 | +0.19(+1.62%) |
May 27, 2003 | 11.23 | 11.63 | 11.13 | 11.62 | 1,821,135 | +0.40(+3.58%) |
May 23, 2003 | 11.32 | 11.38 | 11.15 | 11.22 | 1,466,973 | -0.03(-0.28%) |
May 22, 2003 | 11.36 | 11.52 | 11.22 | 11.25 | 1,686,118 | -0.14(-1.25%) |
May 21, 2003 | 11.27 | 11.51 | 11.23 | 11.39 | 1,032,439 | +0.07(+0.60%) |
May 20, 2003 | 11.59 | 11.70 | 11.21 | 11.32 | 1,019,294 | -0.28(-2.39%) |
May 19, 2003 | 11.73 | 11.77 | 11.52 | 11.60 | 683,160 | -0.30(-2.53%) |
May 16, 2003 | 11.84 | 11.98 | 11.81 | 11.90 | 661,565 | -0.01(-0.12%) |
May 15, 2003 | 11.95 | 11.95 | 11.75 | 11.92 | 1,232,993 | +0.05(+0.45%) |
May 14, 2003 | 11.89 | 11.99 | 11.67 | 11.86 | 1,577,390 | -0.06(-0.48%) |
May 13, 2003 | 11.87 | 11.97 | 11.75 | 11.92 | 748,885 | -0.01(-0.09%) |
May 12, 2003 | 11.72 | 11.98 | 11.64 | 11.93 | 801,089 | +0.04(+0.33%) |
May 09, 2003 | 11.64 | 11.93 | 11.52 | 11.89 | 1,003,708 | +0.29(+2.54%) |
May 08, 2003 | 11.89 | 11.89 | 11.51 | 11.60 | 1,256,279 | -0.31(-2.59%) |
May 07, 2003 | 11.89 | 12.00 | 11.77 | 11.91 | 1,342,847 | -0.10(-0.83%) |
May 06, 2003 | 11.71 | 12.10 | 11.67 | 12.01 | 2,273,696 | +0.34(+2.92%) |
May 05, 2003 | 11.56 | 11.77 | 11.41 | 11.67 | 1,667,151 | +0.10(+0.89%) |
May 02, 2003 | 11.08 | 11.57 | 11.08 | 11.56 | 2,495,845 | +0.42(+3.76%) |
May 01, 2003 | 11.29 | 11.29 | 10.91 | 11.14 | 1,903,009 | -0.07(-0.63%) |
Apr 30, 2003 | 11.22 | 11.36 | 11.11 | 11.21 | 1,588,094 | -0.13(-1.16%) |
Apr 29, 2003 | 11.35 | 11.42 | 11.20 | 11.35 | 1,742,829 | +0.02(+0.15%) |
Apr 28, 2003 | 11.11 | 11.36 | 11.06 | 11.33 | 1,770,245 | +0.27(+2.41%) |
Apr 25, 2003 | 11.38 | 11.41 | 11.02 | 11.06 | 3,253,744 | -0.27(-2.35%) |
Apr 24, 2003 | 11.10 | 11.36 | 11.08 | 11.33 | 3,351,955 | +0.23(+2.11%) |
Apr 23, 2003 | 11.29 | 11.29 | 11.03 | 11.09 | 5,231,116 | -0.27(-2.34%) |
Apr 22, 2003 | 11.35 | 11.68 | 10.80 | 11.36 | 12,233,604 | -0.73(-6.05%) |
Apr 21, 2003 | 12.26 | 12.26 | 12.02 | 12.09 | 1,082,014 | -0.17(-1.39%) |
Apr 17, 2003 | 12.00 | 12.41 | 11.97 | 12.26 | 1,009,154 | +0.19(+1.56%) |
Apr 16, 2003 | 12.41 | 12.54 | 11.93 | 12.07 | 873,949 | -0.32(-2.55%) |
Apr 15, 2003 | 12.00 | 12.40 | 12.00 | 12.39 | 808,788 | +0.32(+2.68%) |
Apr 14, 2003 | 11.84 | 12.08 | 11.71 | 12.07 | 576,498 | +0.22(+1.86%) |
Apr 11, 2003 | 11.84 | 12.19 | 11.79 | 11.85 | 595,840 | +0.06(+0.48%) |
Apr 10, 2003 | 11.77 | 11.86 | 11.61 | 11.79 | 880,146 | -0.01(-0.09%) |
Apr 09, 2003 | 11.93 | 12.16 | 11.79 | 11.80 | 754,143 | -0.13(-1.10%) |
Apr 08, 2003 | 11.99 | 12.16 | 11.90 | 11.93 | 1,176,282 | -0.05(-0.41%) |
Apr 07, 2003 | 11.93 | 12.14 | 11.91 | 11.98 | 875,639 | +0.31(+2.62%) |
Apr 04, 2003 | 11.81 | 11.81 | 11.59 | 11.68 | 561,851 | -0.16(-1.33%) |
Apr 03, 2003 | 12.07 | 12.08 | 11.75 | 11.83 | 806,159 | -0.12(-1.04%) |
Apr 02, 2003 | 11.45 | 12.08 | 11.43 | 11.96 | 1,821,322 | +0.81(+7.29%) |
Apr 01, 2003 | 11.41 | 11.49 | 11.09 | 11.14 | 1,707,337 | -0.31(-2.73%) |
Mar 31, 2003 | 11.53 | 11.59 | 11.15 | 11.46 | 1,200,448 | -0.17(-1.44%) |
Mar 28, 2003 | 11.58 | 11.70 | 11.45 | 11.62 | 962,623 | -0.02(-0.15%) |
Mar 27, 2003 | 11.71 | 11.88 | 11.45 | 11.64 | 906,845 | -0.08(-0.67%) |
Mar 26, 2003 | 11.75 | 12.03 | 11.65 | 11.72 | 1,525,058 | +0.00(+0.03%) |
Mar 25, 2003 | 11.81 | 11.84 | 11.27 | 11.72 | 1,810,194 | -0.16(-1.31%) |
Mar 24, 2003 | 12.08 | 12.10 | 11.80 | 11.87 | 1,305,608 | -0.44(-3.58%) |
Mar 21, 2003 | 11.84 | 12.31 | 11.68 | 12.31 | 1,028,357 | +0.56(+4.77%) |
Mar 20, 2003 | 11.66 | 11.87 | 11.47 | 11.75 | 894,782 | -0.01(-0.06%) |
Mar 19, 2003 | 11.66 | 11.86 | 11.63 | 11.76 | 894,853 | +0.03(+0.24%) |
Mar 18, 2003 | 11.65 | 11.80 | 11.48 | 11.73 | 925,680 | +0.08(+0.70%) |
Mar 17, 2003 | 10.92 | 11.66 | 10.76 | 11.65 | 1,841,470 | +0.69(+6.25%) |
Mar 14, 2003 | 10.94 | 11.04 | 10.71 | 10.96 | 1,016,087 | +0.04(+0.39%) |
Mar 13, 2003 | 10.19 | 10.93 | 10.19 | 10.92 | 2,126,097 | +0.82(+8.08%) |
Mar 12, 2003 | 10.06 | 10.12 | 10.02 | 10.10 | 96,108,160 | +0.06(+0.56%) |
Mar 11, 2003 | 10.07 | 10.27 | 10.04 | 10.05 | 719,215 | -0.02(-0.21%) |
Mar 10, 2003 | 10.27 | 10.27 | 10.05 | 10.07 | 762,029 | -0.19(-1.83%) |
Mar 07, 2003 | 9.976 | 10.31 | 9.937 | 10.26 | 861,368 | +0.22(+2.19%) |
Mar 06, 2003 | 10.19 | 10.22 | 10.00 | 10.04 | 803,530 | -0.18(-1.77%) |
Mar 05, 2003 | 10.27 | 10.33 | 10.10 | 10.22 | 690,108 | -0.05(-0.45%) |
Mar 04, 2003 | 10.41 | 10.44 | 10.21 | 10.26 | 748,697 | -0.15(-1.47%) |
Mar 03, 2003 | 10.60 | 10.74 | 10.41 | 10.42 | 1,499,647 | -0.09(-0.85%) |
Feb 28, 2003 | 10.54 | 10.63 | 10.47 | 10.51 | 1,175,156 | +0.05(+0.48%) |
Feb 27, 2003 | 10.05 | 10.52 | 10.01 | 10.46 | 2,061,499 | +0.47(+4.69%) |
Feb 26, 2003 | 9.980 | 10.04 | 9.873 | 9.987 | 938,735 | -0.04(-0.42%) |
Feb 25, 2003 | 9.887 | 10.03 | 9.681 | 10.03 | 654,053 | +0.12(+1.18%) |
Feb 24, 2003 | 10.15 | 10.15 | 9.901 | 9.912 | 431,153 | -0.21(-2.07%) |
Feb 21, 2003 | 10.03 | 10.17 | 9.905 | 10.12 | 705,319 | +0.09(+0.92%) |
Feb 20, 2003 | 9.994 | 10.08 | 9.905 | 10.03 | 773,297 | +0.02(+0.18%) |
Feb 19, 2003 | 10.17 | 10.18 | 9.869 | 10.01 | 1,218,346 | -0.14(-1.40%) |
Feb 18, 2003 | 10.33 | 10.38 | 10.06 | 10.15 | 1,323,693 | -0.20(-1.89%) |
Feb 14, 2003 | 9.891 | 10.50 | 9.869 | 10.35 | 2,228,252 | +0.47(+4.74%) |
Feb 13, 2003 | 10.21 | 10.24 | 9.724 | 9.880 | 1,568,940 | -0.33(-3.20%) |
Feb 12, 2003 | 10.30 | 10.35 | 10.15 | 10.21 | 992,066 | -0.12(-1.17%) |
Feb 11, 2003 | 10.34 | 10.52 | 10.31 | 10.33 | 1,246,514 | +0.03(+0.31%) |
Feb 10, 2003 | 10.30 | 10.36 | 10.14 | 10.30 | 1,536,641 | -0.04(-0.34%) |
Feb 07, 2003 | 10.71 | 10.76 | 10.21 | 10.33 | 1,826,580 | -0.32(-3.00%) |
Feb 06, 2003 | 10.79 | 10.90 | 10.56 | 10.65 | 1,862,823 | -0.15(-1.38%) |
Feb 05, 2003 | 11.08 | 11.36 | 10.80 | 10.80 | 4,351,720 | -0.42(-3.73%) |
Feb 04, 2003 | 11.32 | 11.38 | 11.22 | 11.22 | 2,371,156 | -0.18(-1.56%) |