Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.04 | 16.20 | 16.04 | 16.15 | 553,792 | -0.03(-0.16%) |
Feb 26, 2004 | 16.02 | 16.20 | 15.94 | 16.18 | 513,405 | +0.14(+0.90%) |
Feb 25, 2004 | 16.06 | 16.10 | 15.93 | 16.03 | 1,551,232 | -0.09(-0.59%) |
Feb 24, 2004 | 15.99 | 16.15 | 15.98 | 16.13 | 845,069 | +0.13(+0.80%) |
Feb 23, 2004 | 15.96 | 16.03 | 15.92 | 16.00 | 269,859 | +0.24(+1.54%) |
Feb 20, 2004 | 15.96 | 15.96 | 15.64 | 15.76 | 323,096 | -0.10(-0.62%) |
Feb 19, 2004 | 15.84 | 15.92 | 15.81 | 15.85 | 290,664 | +0.13(+0.85%) |
Feb 18, 2004 | 15.84 | 15.87 | 15.69 | 15.72 | 201,323 | -0.11(-0.68%) |
Feb 17, 2004 | 15.81 | 15.85 | 15.73 | 15.83 | 252,725 | +0.25(+1.58%) |
Feb 13, 2004 | 15.81 | 15.81 | 15.46 | 15.58 | 343,290 | -0.24(-1.49%) |
Feb 12, 2004 | 15.74 | 16.01 | 15.74 | 15.82 | 561,136 | -0.21(-1.29%) |
Feb 11, 2004 | 15.71 | 16.02 | 15.67 | 16.02 | 177,458 | +0.28(+1.76%) |
Feb 10, 2004 | 15.62 | 15.78 | 15.58 | 15.75 | 201,935 | +0.02(+0.14%) |
Feb 09, 2004 | 15.66 | 15.74 | 15.64 | 15.72 | 305,962 | +0.16(+1.00%) |
Feb 06, 2004 | 15.42 | 15.59 | 15.42 | 15.57 | 298,007 | +0.25(+1.67%) |
Feb 05, 2004 | 15.49 | 15.51 | 15.31 | 15.31 | 384,901 | +0.03(+0.20%) |
Feb 04, 2004 | 15.33 | 15.40 | 15.24 | 15.28 | 520,136 | -0.11(-0.72%) |
Feb 03, 2004 | 15.35 | 15.43 | 15.30 | 15.39 | 294,948 | +0.09(+0.62%) |
Feb 02, 2004 | 15.26 | 15.31 | 15.18 | 15.30 | 949,708 | +0.07(+0.43%) |
Jan 30, 2004 | 15.14 | 15.28 | 15.09 | 15.23 | 342,066 | +0.09(+0.63%) |
Jan 29, 2004 | 15.31 | 15.35 | 15.14 | 15.14 | 540,330 | -0.22(-1.40%) |
Jan 28, 2004 | 15.41 | 15.54 | 15.34 | 15.35 | 707,386 | -0.05(-0.34%) |
Jan 27, 2004 | 15.37 | 15.48 | 15.37 | 15.41 | 308,410 | -0.08(-0.50%) |
Jan 26, 2004 | 15.61 | 15.61 | 15.42 | 15.48 | 269,247 | -0.07(-0.42%) |
Jan 23, 2004 | 15.71 | 15.74 | 15.54 | 15.55 | 407,542 | -0.22(-1.41%) |
Jan 22, 2004 | 15.79 | 15.81 | 15.68 | 15.77 | 1,631,394 | -0.05(-0.30%) |
Jan 21, 2004 | 15.75 | 15.87 | 15.72 | 15.82 | 430,183 | +0.30(+1.92%) |
Jan 20, 2004 | 15.48 | 15.54 | 15.42 | 15.52 | 536,658 | +0.43(+2.85%) |
Jan 16, 2004 | 15.01 | 15.11 | 14.96 | 15.09 | 441,810 | -0.16(-1.05%) |
Jan 15, 2004 | 15.30 | 15.36 | 15.19 | 15.25 | 375,722 | -0.11(-0.70%) |
Jan 14, 2004 | 15.27 | 15.37 | 15.22 | 15.36 | 269,859 | -0.08(-0.54%) |
Jan 13, 2004 | 15.48 | 15.52 | 15.43 | 15.44 | 211,114 | +0.00(+0.00%) |
Jan 12, 2004 | 15.42 | 15.46 | 15.38 | 15.44 | 343,902 | +0.04(+0.26%) |
Jan 09, 2004 | 15.36 | 15.48 | 15.34 | 15.40 | 226,412 | -0.25(-1.63%) |
Jan 08, 2004 | 15.53 | 15.68 | 15.44 | 15.66 | 253,337 | +0.15(+0.99%) |
Jan 07, 2004 | 15.56 | 15.57 | 15.44 | 15.50 | 821,816 | -0.60(-3.73%) |
Jan 06, 2004 | 16.02 | 16.11 | 15.96 | 16.10 | 467,511 | +0.00(+0.03%) |
Jan 05, 2004 | 15.93 | 16.13 | 15.93 | 16.10 | 316,977 | +0.27(+1.69%) |
Jan 02, 2004 | 15.75 | 15.87 | 15.69 | 15.83 | 242,934 | +0.31(+2.00%) |
Dec 31, 2003 | 15.51 | 15.57 | 15.50 | 15.52 | 167,055 | +0.05(+0.32%) |
Dec 30, 2003 | 15.52 | 15.55 | 15.36 | 15.47 | 433,855 | -0.02(-0.13%) |
Dec 29, 2003 | 15.36 | 15.51 | 15.29 | 15.49 | 372,050 | +0.13(+0.86%) |
Dec 26, 2003 | 15.39 | 15.41 | 15.36 | 15.36 | 153,593 | -0.03(-0.17%) |
Dec 24, 2003 | 15.16 | 15.40 | 15.16 | 15.39 | 247,829 | +0.15(+0.98%) |
Dec 23, 2003 | 15.15 | 15.28 | 15.13 | 15.24 | 304,127 | -0.08(-0.50%) |
Dec 22, 2003 | 15.31 | 15.44 | 15.25 | 15.31 | 309,022 | +0.00(+0.00%) |
Dec 19, 2003 | 15.35 | 15.36 | 15.28 | 15.31 | 331,663 | -0.05(-0.30%) |
Dec 18, 2003 | 15.18 | 15.19 | 15.18 | 15.36 | 551,345 | +0.24(+1.57%) |
Dec 17, 2003 | 14.99 | 15.12 | 14.99 | 15.12 | 320,037 | +0.18(+1.18%) |
Dec 16, 2003 | 14.91 | 14.99 | 14.91 | 14.95 | 332,275 | +0.17(+1.16%) |
Dec 15, 2003 | 14.84 | 14.90 | 14.77 | 14.77 | 276,590 | -0.06(-0.43%) |
Dec 12, 2003 | 14.72 | 14.84 | 14.76 | 14.84 | 549,509 | +0.12(+0.83%) |
Dec 11, 2003 | 14.54 | 14.74 | 14.52 | 14.72 | 340,230 | +0.25(+1.72%) |
Dec 10, 2003 | 14.56 | 14.57 | 14.45 | 14.47 | 371,438 | -0.10(-0.68%) |
Dec 09, 2003 | 14.35 | 14.61 | 14.51 | 14.57 | 274,754 | +0.22(+1.53%) |
Dec 08, 2003 | 14.31 | 14.32 | 14.29 | 14.35 | 293,112 | +0.11(+0.79%) |
Dec 05, 2003 | 14.15 | 14.27 | 14.14 | 14.24 | 199,487 | +0.04(+0.29%) |
Dec 04, 2003 | 14.12 | 14.21 | 14.05 | 14.19 | 330,439 | -0.02(-0.13%) |
Dec 03, 2003 | 14.23 | 14.26 | 14.17 | 14.21 | 313,306 | -0.02(-0.15%) |
Dec 02, 2003 | 14.15 | 14.25 | 14.14 | 14.23 | 319,425 | +0.01(+0.10%) |
Dec 01, 2003 | 14.11 | 14.23 | 14.11 | 14.22 | 892,187 | +0.28(+1.98%) |
Nov 28, 2003 | 13.84 | 13.97 | 13.84 | 13.94 | 2,051,787 | +0.16(+1.15%) |
Nov 26, 2003 | 13.76 | 13.80 | 13.74 | 13.78 | 1,195,091 | +0.17(+1.26%) |
Nov 25, 2003 | 13.58 | 13.62 | 13.56 | 13.61 | 1,378,668 | +0.13(+0.98%) |
Nov 24, 2003 | 13.45 | 13.50 | 13.41 | 13.48 | 179,906 | +0.08(+0.60%) |
Nov 21, 2003 | 13.43 | 13.43 | 13.36 | 13.40 | 270,471 | -0.03(-0.21%) |
Nov 20, 2003 | 13.41 | 13.50 | 13.39 | 13.43 | 1,025,587 | -0.04(-0.28%) |
Nov 19, 2003 | 13.50 | 13.50 | 13.42 | 13.47 | 423,452 | +0.00(+0.01%) |
Nov 18, 2003 | 13.38 | 13.50 | 13.36 | 13.46 | 395,916 | +0.11(+0.84%) |
Nov 17, 2003 | 13.41 | 13.41 | 13.29 | 13.35 | 237,427 | -0.14(-1.04%) |
Nov 14, 2003 | 13.42 | 13.58 | 13.42 | 13.49 | 203,771 | +0.15(+1.11%) |
Nov 13, 2003 | 13.16 | 13.34 | 13.14 | 13.34 | 236,203 | +0.16(+1.18%) |
Nov 12, 2003 | 13.08 | 13.20 | 13.04 | 13.19 | 323,708 | +0.13(+0.98%) |
Nov 11, 2003 | 12.99 | 13.07 | 12.97 | 13.06 | 376,334 | +0.00(+0.03%) |
Nov 10, 2003 | 13.08 | 13.09 | 13.01 | 13.06 | 121,161 | -0.07(-0.50%) |
Nov 07, 2003 | 12.97 | 13.16 | 12.97 | 13.12 | 135,235 | +0.11(+0.82%) |
Nov 06, 2003 | 12.98 | 13.05 | 12.98 | 13.02 | 188,473 | +0.10(+0.76%) |
Nov 05, 2003 | 13.08 | 12.92 | 12.88 | 12.92 | 130,952 | -0.12(-0.94%) |
Nov 04, 2003 | 13.08 | 13.10 | 13.04 | 13.04 | 124,832 | +0.01(+0.10%) |
Nov 03, 2003 | 12.99 | 13.07 | 12.96 | 13.03 | 197,162 | +0.04(+0.28%) |
Oct 31, 2003 | 12.98 | 13.02 | 12.96 | 12.99 | 562,359 | +0.01(+0.06%) |
Oct 30, 2003 | 13.11 | 13.11 | 12.98 | 12.98 | 226,412 | -0.05(-0.40%) |
Oct 29, 2003 | 12.96 | 13.07 | 12.96 | 13.04 | 243,546 | -0.04(-0.29%) |
Oct 28, 2003 | 13.01 | 13.11 | 13.01 | 13.07 | 673,730 | +0.11(+0.82%) |
Oct 27, 2003 | 13.00 | 13.03 | 12.94 | 12.97 | 263,128 | -0.05(-0.38%) |
Oct 24, 2003 | 12.91 | 13.05 | 12.91 | 13.02 | 1,571,425 | -0.01(-0.11%) |
Oct 23, 2003 | 12.88 | 13.07 | 12.88 | 13.03 | 624,164 | -0.04(-0.33%) |
Oct 22, 2003 | 13.05 | 13.14 | 13.03 | 13.07 | 338,394 | -0.06(-0.46%) |
Oct 21, 2003 | 13.07 | 13.18 | 13.07 | 13.13 | 268,635 | +0.04(+0.34%) |
Oct 20, 2003 | 13.05 | 13.10 | 13.02 | 13.09 | 725,132 | -0.02(-0.19%) |
Oct 17, 2003 | 13.19 | 13.16 | 13.11 | 13.11 | 247,829 | -0.08(-0.58%) |
Oct 16, 2003 | 13.23 | 13.23 | 13.17 | 13.19 | 186,025 | -0.03(-0.21%) |
Oct 15, 2003 | 13.19 | 13.23 | 13.15 | 13.22 | 431,407 | -0.09(-0.69%) |
Oct 14, 2003 | 13.18 | 13.31 | 13.16 | 13.31 | 252,113 | +0.08(+0.59%) |
Oct 13, 2003 | 13.26 | 13.28 | 13.23 | 13.23 | 165,219 | -0.03(-0.22%) |
Oct 10, 2003 | 13.24 | 13.28 | 13.20 | 13.26 | 272,307 | +0.21(+1.63%) |
Oct 09, 2003 | 13.11 | 13.12 | 12.99 | 13.05 | 667,611 | +0.07(+0.57%) |
Oct 08, 2003 | 13.11 | 13.11 | 12.96 | 12.98 | 535,435 | +0.03(+0.25%) |
Oct 07, 2003 | 12.90 | 12.91 | 12.84 | 12.94 | 1,362,758 | +0.01(+0.09%) |
Oct 06, 2003 | 12.83 | 12.94 | 12.79 | 12.93 | 225,188 | +0.10(+0.75%) |
Oct 03, 2003 | 12.85 | 12.85 | 12.74 | 12.83 | 685,968 | -0.02(-0.15%) |
Oct 02, 2003 | 12.80 | 12.89 | 12.80 | 12.85 | 511,569 | -0.17(-1.31%) |
Oct 01, 2003 | 12.73 | 13.05 | 12.72 | 13.02 | 860,367 | +0.52(+4.14%) |
Sep 30, 2003 | 12.56 | 12.56 | 12.43 | 12.51 | 337,783 | -0.04(-0.35%) |
Sep 29, 2003 | 12.48 | 12.57 | 12.47 | 12.55 | 324,320 | +0.07(+0.59%) |
Sep 26, 2003 | 12.49 | 12.50 | 12.41 | 12.48 | 335,947 | -0.13(-1.05%) |
Sep 25, 2003 | 12.70 | 12.70 | 12.57 | 12.61 | 285,157 | +0.00(+0.01%) |
Sep 24, 2003 | 12.68 | 12.71 | 12.57 | 12.61 | 456,496 | +0.06(+0.46%) |
Sep 23, 2003 | 12.51 | 12.58 | 12.53 | 12.55 | 176,234 | +0.04(+0.35%) |
Sep 22, 2003 | 12.50 | 12.53 | 12.45 | 12.51 | 244,158 | -0.14(-1.07%) |
Sep 19, 2003 | 12.58 | 12.67 | 12.58 | 12.64 | 346,350 | +0.14(+1.12%) |
Sep 18, 2003 | 12.50 | 12.50 | 12.45 | 12.50 | 304,127 | +0.00(+0.00%) |
Sep 17, 2003 | 12.50 | 12.52 | 12.45 | 12.50 | 436,303 | -0.04(-0.35%) |
Sep 16, 2003 | 12.58 | 12.58 | 12.47 | 12.55 | 178,070 | -0.04(-0.30%) |
Sep 15, 2003 | 12.63 | 12.66 | 12.55 | 12.58 | 359,200 | -0.17(-1.35%) |
Sep 12, 2003 | 12.80 | 12.80 | 12.72 | 12.75 | 329,216 | -0.03(-0.22%) |
Sep 11, 2003 | 12.69 | 12.82 | 12.64 | 12.78 | 570,926 | +0.13(+1.05%) |
Sep 10, 2003 | 12.70 | 12.72 | 12.62 | 12.65 | 506,062 | -0.02(-0.18%) |
Sep 09, 2003 | 12.73 | 12.74 | 12.67 | 12.67 | 596,627 | -0.05(-0.39%) |
Sep 08, 2003 | 12.65 | 12.82 | 12.63 | 12.72 | 454,660 | +0.13(+1.04%) |
Sep 05, 2003 | 12.58 | 12.66 | 12.53 | 12.59 | 236,203 | +0.07(+0.59%) |
Sep 04, 2003 | 12.42 | 12.55 | 12.40 | 12.52 | 221,517 | +0.18(+1.47%) |
Sep 03, 2003 | 12.30 | 12.37 | 12.27 | 12.34 | 344,514 | -0.03(-0.26%) |
Sep 02, 2003 | 12.30 | 12.38 | 12.28 | 12.37 | 436,303 | -0.11(-0.92%) |
Aug 29, 2003 | 12.42 | 12.49 | 12.31 | 12.48 | 156,653 | +0.01(+0.12%) |
Aug 28, 2003 | 12.36 | 12.49 | 12.36 | 12.47 | 156,041 | +0.17(+1.41%) |
Aug 27, 2003 | 12.32 | 12.35 | 12.26 | 12.30 | 248,441 | -0.05(-0.44%) |
Aug 26, 2003 | 12.25 | 12.37 | 12.19 | 12.35 | 602,135 | -0.01(-0.11%) |
Aug 25, 2003 | 12.40 | 12.43 | 12.34 | 12.36 | 1,128,391 | -0.05(-0.41%) |
Aug 22, 2003 | 12.43 | 12.45 | 12.39 | 12.41 | 412,438 | -0.02(-0.18%) |
Aug 21, 2003 | 12.59 | 12.61 | 12.37 | 12.44 | 402,647 | -0.15(-1.21%) |
Aug 20, 2003 | 12.59 | 12.65 | 12.55 | 12.59 | 433,243 | -0.14(-1.12%) |
Aug 19, 2003 | 12.75 | 12.82 | 12.70 | 12.73 | 214,174 | -0.16(-1.22%) |
Aug 18, 2003 | 12.82 | 12.93 | 12.81 | 12.89 | 187,861 | +0.09(+0.69%) |
Aug 15, 2003 | 12.89 | 12.91 | 12.76 | 12.80 | 116,265 | -0.05(-0.42%) |
Aug 14, 2003 | 12.78 | 12.88 | 12.75 | 12.85 | 175,010 | +0.19(+1.48%) |
Aug 13, 2003 | 12.71 | 12.74 | 12.59 | 12.66 | 130,952 | -0.07(-0.51%) |
Aug 12, 2003 | 12.71 | 12.75 | 12.66 | 12.73 | 193,368 | -0.01(-0.10%) |
Aug 11, 2003 | 12.67 | 12.81 | 12.66 | 12.74 | 345,126 | +0.29(+2.34%) |
Aug 08, 2003 | 12.46 | 12.50 | 12.39 | 12.45 | 240,486 | +0.21(+1.70%) |
Aug 07, 2003 | 12.09 | 12.26 | 12.08 | 12.24 | 344,514 | +0.21(+1.71%) |
Aug 06, 2003 | 11.96 | 12.06 | 11.96 | 12.04 | 570,314 | +0.06(+0.50%) |
Aug 05, 2003 | 11.97 | 12.08 | 11.97 | 11.98 | 279,038 | +0.03(+0.23%) |
Aug 04, 2003 | 12.08 | 12.08 | 11.86 | 11.95 | 260,068 | -0.06(-0.46%) |
Aug 01, 2003 | 11.86 | 12.02 | 11.86 | 12.01 | 1,196,315 | +0.00(+0.01%) |
Jul 31, 2003 | 12.27 | 12.27 | 11.98 | 12.00 | 458,944 | -0.34(-2.71%) |
Jul 30, 2003 | 12.33 | 12.35 | 12.22 | 12.34 | 207,442 | -0.01(-0.12%) |
Jul 29, 2003 | 12.49 | 12.49 | 12.35 | 12.35 | 339,006 | -0.10(-0.79%) |
Jul 28, 2003 | 12.46 | 12.51 | 12.40 | 12.45 | 252,725 | -0.04(-0.33%) |
Jul 25, 2003 | 12.41 | 12.49 | 12.34 | 12.49 | 416,721 | +0.17(+1.41%) |
Jul 24, 2003 | 12.31 | 12.39 | 12.30 | 12.32 | 561,747 | +0.07(+0.53%) |
Jul 23, 2003 | 12.29 | 12.30 | 12.22 | 12.25 | 404,482 | -0.06(-0.48%) |
Jul 22, 2003 | 12.27 | 12.34 | 12.26 | 12.31 | 447,317 | +0.10(+0.79%) |
Jul 21, 2003 | 12.23 | 12.25 | 12.17 | 12.22 | 250,277 | -0.10(-0.84%) |
Jul 18, 2003 | 12.13 | 12.35 | 12.13 | 12.32 | 568,479 | +0.18(+1.51%) |
Jul 17, 2003 | 12.08 | 12.16 | 12.03 | 12.14 | 267,411 | +0.01(+0.08%) |
Jul 16, 2003 | 12.04 | 12.14 | 12.01 | 12.13 | 318,201 | +0.14(+1.17%) |
Jul 15, 2003 | 12.31 | 12.34 | 11.99 | 11.99 | 381,229 | -0.30(-2.46%) |
Jul 14, 2003 | 12.32 | 12.42 | 12.29 | 12.29 | 253,949 | +0.02(+0.20%) |
Jul 11, 2003 | 12.18 | 12.32 | 12.18 | 12.26 | 218,457 | +0.11(+0.87%) |
Jul 10, 2003 | 12.08 | 12.25 | 12.08 | 12.16 | 345,738 | -0.07(-0.56%) |
Jul 09, 2003 | 12.27 | 12.31 | 12.23 | 12.23 | 282,097 | -0.06(-0.51%) |
Jul 08, 2003 | 12.34 | 12.39 | 12.22 | 12.29 | 276,590 | -0.05(-0.40%) |
Jul 07, 2003 | 12.37 | 12.48 | 12.33 | 12.34 | 399,587 | +0.19(+1.57%) |
Jul 03, 2003 | 12.14 | 12.17 | 12.04 | 12.15 | 514,017 | -0.04(-0.36%) |
Jul 02, 2003 | 12.23 | 12.27 | 12.05 | 12.19 | 355,528 | -0.06(-0.52%) |
Jul 01, 2003 | 12.14 | 12.25 | 12.10 | 12.25 | 424,064 | -0.17(-1.38%) |
Jun 30, 2003 | 12.58 | 12.60 | 12.39 | 12.43 | 315,753 | -0.02(-0.13%) |
Jun 27, 2003 | 12.53 | 12.54 | 12.43 | 12.44 | 308,410 | -0.12(-0.92%) |
Jun 26, 2003 | 12.68 | 12.72 | 12.56 | 12.56 | 200,711 | -0.24(-1.89%) |
Jun 25, 2003 | 12.80 | 12.95 | 12.80 | 12.80 | 600,911 | +0.06(+0.45%) |
Jun 24, 2003 | 12.71 | 12.75 | 12.62 | 12.74 | 395,916 | +0.17(+1.39%) |
Jun 23, 2003 | 12.50 | 12.60 | 12.49 | 12.57 | 583,165 | -0.77(-5.76%) |
Jun 20, 2003 | 13.33 | 13.37 | 13.28 | 13.34 | 725,132 | +0.09(+0.67%) |
Jun 19, 2003 | 13.34 | 13.36 | 13.24 | 13.25 | 1,084,944 | -0.29(-2.17%) |
Jun 18, 2003 | 13.65 | 13.65 | 13.52 | 13.54 | 315,753 | -0.15(-1.11%) |
Jun 17, 2003 | 13.78 | 13.79 | 13.64 | 13.69 | 1,017,632 | -0.17(-1.24%) |
Jun 16, 2003 | 13.81 | 13.87 | 13.75 | 13.87 | 310,246 | +0.33(+2.48%) |
Jun 13, 2003 | 13.66 | 13.67 | 13.51 | 13.53 | 549,509 | +0.06(+0.42%) |
Jun 12, 2003 | 13.45 | 13.50 | 13.34 | 13.47 | 284,545 | +0.07(+0.49%) |
Jun 11, 2003 | 13.36 | 13.42 | 13.29 | 13.41 | 318,201 | +0.27(+2.05%) |
Jun 10, 2003 | 13.24 | 13.24 | 13.10 | 13.14 | 219,681 | -0.03(-0.20%) |
Jun 09, 2003 | 13.25 | 13.26 | 13.14 | 13.16 | 674,954 | -0.24(-1.77%) |
Jun 06, 2003 | 13.48 | 13.48 | 13.33 | 13.40 | 733,087 | -0.10(-0.71%) |
Jun 05, 2003 | 13.44 | 13.53 | 13.38 | 13.50 | 138,295 | +0.07(+0.55%) |
Jun 04, 2003 | 13.35 | 13.47 | 13.35 | 13.42 | 226,412 | +0.12(+0.93%) |
Jun 03, 2003 | 13.24 | 13.30 | 13.11 | 13.30 | 222,741 | +0.08(+0.57%) |
Jun 02, 2003 | 13.21 | 13.33 | 13.13 | 13.23 | 337,783 | -0.05(-0.38%) |
May 30, 2003 | 13.22 | 13.33 | 13.21 | 13.28 | 381,841 | +0.01(+0.10%) |
May 29, 2003 | 13.29 | 13.39 | 13.24 | 13.26 | 480,361 | +0.08(+0.57%) |
May 28, 2003 | 13.17 | 13.25 | 13.14 | 13.19 | 245,382 | -0.05(-0.37%) |
May 27, 2003 | 13.03 | 13.29 | 13.03 | 13.24 | 444,258 | +0.23(+1.78%) |
May 23, 2003 | 12.98 | 13.07 | 12.94 | 13.00 | 368,379 | +0.11(+0.86%) |
May 22, 2003 | 12.77 | 12.89 | 12.75 | 12.89 | 245,994 | +0.27(+2.16%) |
May 21, 2003 | 12.50 | 12.67 | 12.50 | 12.62 | 234,979 | +0.13(+1.03%) |
May 20, 2003 | 12.49 | 12.58 | 12.45 | 12.49 | 296,784 | -0.00(-0.04%) |
May 19, 2003 | 12.73 | 12.73 | 12.45 | 12.50 | 182,965 | -0.12(-0.95%) |
May 16, 2003 | 12.54 | 12.66 | 12.51 | 12.62 | 170,727 | +0.22(+1.78%) |
May 15, 2003 | 12.41 | 12.47 | 12.35 | 12.40 | 183,577 | +0.08(+0.62%) |
May 14, 2003 | 12.36 | 12.36 | 12.24 | 12.32 | 309,634 | -0.00(-0.03%) |
May 13, 2003 | 12.35 | 12.36 | 12.24 | 12.32 | 320,037 | -0.26(-2.08%) |
May 12, 2003 | 12.36 | 12.58 | 12.36 | 12.58 | 433,855 | +0.00(+0.00%) |
May 09, 2003 | 12.46 | 12.59 | 12.46 | 12.58 | 514,629 | +0.23(+1.85%) |
May 08, 2003 | 12.46 | 12.48 | 12.33 | 12.35 | 234,979 | -0.02(-0.20%) |
May 07, 2003 | 12.35 | 12.44 | 12.34 | 12.38 | 386,125 | +0.07(+0.55%) |
May 06, 2003 | 12.23 | 12.39 | 12.18 | 12.31 | 708,610 | +0.22(+1.84%) |
May 05, 2003 | 12.02 | 12.10 | 12.00 | 12.09 | 1,614,260 | +0.29(+2.47%) |
May 02, 2003 | 11.66 | 11.86 | 11.65 | 11.80 | 548,897 | +0.23(+1.98%) |
May 01, 2003 | 11.67 | 11.76 | 11.55 | 11.57 | 493,212 | -0.04(-0.35%) |
Apr 30, 2003 | 11.69 | 11.74 | 11.61 | 11.61 | 210,502 | +0.06(+0.52%) |
Apr 29, 2003 | 11.57 | 11.57 | 11.47 | 11.55 | 225,188 | -0.20(-1.70%) |
Apr 28, 2003 | 11.47 | 11.77 | 11.47 | 11.75 | 286,381 | +0.36(+3.17%) |
Apr 25, 2003 | 11.32 | 11.45 | 11.24 | 11.39 | 502,391 | -0.31(-2.67%) |
Apr 24, 2003 | 11.77 | 11.77 | 11.66 | 11.70 | 223,964 | -0.11(-0.97%) |
Apr 23, 2003 | 11.82 | 11.85 | 11.68 | 11.82 | 446,705 | -0.13(-1.09%) |
Apr 22, 2003 | 11.80 | 11.97 | 11.78 | 11.95 | 239,263 | +0.07(+0.55%) |
Apr 21, 2003 | 11.77 | 11.89 | 11.77 | 11.88 | 137,683 | +0.04(+0.34%) |
Apr 17, 2003 | 11.79 | 11.90 | 11.79 | 11.84 | 154,817 | +0.16(+1.33%) |
Apr 16, 2003 | 11.86 | 11.86 | 11.63 | 11.68 | 342,678 | -0.14(-1.22%) |
Apr 15, 2003 | 11.79 | 11.86 | 11.75 | 11.83 | 227,024 | +0.05(+0.39%) |
Apr 14, 2003 | 11.65 | 11.78 | 11.63 | 11.78 | 291,888 | +0.10(+0.84%) |
Apr 11, 2003 | 11.72 | 11.75 | 11.67 | 11.68 | 314,529 | -0.16(-1.31%) |
Apr 10, 2003 | 11.77 | 11.84 | 11.72 | 11.84 | 283,321 | -0.01(-0.12%) |
Apr 09, 2003 | 11.86 | 11.96 | 11.80 | 11.85 | 406,318 | -0.21(-1.71%) |
Apr 08, 2003 | 11.86 | 12.06 | 11.78 | 12.06 | 1,545,724 | +0.34(+2.93%) |
Apr 07, 2003 | 11.88 | 11.90 | 11.72 | 11.72 | 1,687,691 | +0.02(+0.14%) |
Apr 04, 2003 | 11.71 | 11.77 | 11.65 | 11.70 | 847,517 | +0.22(+1.91%) |
Apr 03, 2003 | 11.62 | 11.65 | 11.43 | 11.48 | 1,148,584 | +0.19(+1.68%) |
Apr 02, 2003 | 11.22 | 11.40 | 11.19 | 11.29 | 736,758 | +0.16(+1.47%) |
Apr 01, 2003 | 11.07 | 11.16 | 11.05 | 11.13 | 446,093 | +0.22(+1.99%) |
Mar 31, 2003 | 10.95 | 10.99 | 10.84 | 10.91 | 430,183 | -0.14(-1.30%) |
Mar 28, 2003 | 10.97 | 11.12 | 10.96 | 11.06 | 360,424 | +0.13(+1.20%) |
Mar 27, 2003 | 10.79 | 10.99 | 10.72 | 10.92 | 1,133,898 | -0.07(-0.67%) |
Mar 26, 2003 | 11.15 | 11.15 | 11.00 | 11.00 | 478,526 | -0.15(-1.36%) |
Mar 25, 2003 | 11.12 | 11.28 | 11.05 | 11.15 | 609,478 | +0.34(+3.14%) |
Mar 24, 2003 | 11.04 | 11.08 | 10.81 | 10.81 | 748,997 | -0.35(-3.15%) |
Mar 21, 2003 | 11.24 | 11.28 | 11.15 | 11.16 | 1,299,118 | -0.01(-0.07%) |
Mar 20, 2003 | 11.18 | 11.21 | 11.03 | 11.17 | 6,866,419 | -0.07(-0.58%) |
Mar 19, 2003 | 11.18 | 11.23 | 11.11 | 11.23 | 941,141 | +0.28(+2.58%) |
Mar 18, 2003 | 11.12 | 11.12 | 10.83 | 10.95 | 848,129 | -0.28(-2.52%) |
Mar 17, 2003 | 10.83 | 11.26 | 10.77 | 11.23 | 712,281 | +0.26(+2.38%) |
Mar 14, 2003 | 10.70 | 10.98 | 10.59 | 10.97 | 769,802 | -0.11(-0.99%) |
Mar 13, 2003 | 10.89 | 11.08 | 10.73 | 11.08 | 1,437,413 | +0.26(+2.39%) |
Mar 12, 2003 | 10.92 | 10.92 | 10.60 | 10.82 | 1,004,782 | -0.39(-3.50%) |
Mar 11, 2003 | 11.35 | 11.41 | 11.20 | 11.22 | 473,630 | -0.14(-1.20%) |
Mar 10, 2003 | 11.51 | 11.55 | 11.29 | 11.35 | 660,879 | -0.37(-3.14%) |
Mar 07, 2003 | 11.74 | 11.82 | 11.62 | 11.72 | 504,226 | -0.13(-1.12%) |
Mar 06, 2003 | 11.81 | 11.88 | 11.74 | 11.85 | 479,749 | -0.23(-1.92%) |
Mar 05, 2003 | 11.97 | 12.08 | 11.93 | 12.08 | 455,272 | +0.12(+1.00%) |
Mar 04, 2003 | 11.90 | 12.03 | 11.88 | 11.97 | 817,532 | +0.09(+0.72%) |