Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.29 | 14.40 | 13.83 | 14.14 | 1,267,776 | -0.07(-0.48%) |
Mar 30, 2004 | 14.01 | 14.26 | 13.92 | 14.21 | 995,312 | +0.14(+1.03%) |
Mar 29, 2004 | 14.19 | 14.33 | 13.83 | 14.07 | 1,579,031 | +0.31(+2.25%) |
Mar 26, 2004 | 13.68 | 14.07 | 13.61 | 13.76 | 2,163,577 | +0.07(+0.49%) |
Mar 25, 2004 | 12.91 | 13.81 | 12.87 | 13.69 | 3,127,961 | +0.84(+6.55%) |
Mar 24, 2004 | 12.46 | 13.01 | 12.36 | 12.85 | 1,616,683 | +0.38(+3.02%) |
Mar 23, 2004 | 12.72 | 12.81 | 12.35 | 12.47 | 2,195,024 | +0.03(+0.23%) |
Mar 22, 2004 | 12.90 | 12.90 | 12.19 | 12.44 | 1,888,527 | -0.51(-3.96%) |
Mar 19, 2004 | 13.19 | 13.39 | 12.83 | 12.95 | 1,283,085 | -0.30(-2.26%) |
Mar 18, 2004 | 13.22 | 13.73 | 12.98 | 13.25 | 1,758,088 | -0.09(-0.65%) |
Mar 17, 2004 | 13.47 | 13.74 | 13.16 | 13.34 | 2,737,366 | +0.03(+0.22%) |
Mar 16, 2004 | 14.01 | 14.06 | 13.08 | 13.31 | 2,713,161 | -0.37(-2.69%) |
Mar 15, 2004 | 14.49 | 14.49 | 13.65 | 13.68 | 1,573,135 | -0.73(-5.10%) |
Mar 12, 2004 | 14.30 | 14.68 | 14.22 | 14.41 | 1,336,461 | +0.34(+2.40%) |
Mar 11, 2004 | 13.95 | 14.73 | 13.70 | 14.08 | 1,837,220 | -0.11(-0.75%) |
Mar 10, 2004 | 14.31 | 14.76 | 14.03 | 14.18 | 1,586,996 | -0.14(-1.01%) |
Mar 09, 2004 | 14.28 | 14.65 | 14.00 | 14.33 | 1,782,500 | +0.03(+0.20%) |
Mar 08, 2004 | 15.30 | 15.42 | 13.89 | 14.30 | 1,591,237 | -0.83(-5.50%) |
Mar 05, 2004 | 14.84 | 15.52 | 14.55 | 15.13 | 2,430,973 | -0.05(-0.32%) |
Mar 04, 2004 | 14.92 | 15.23 | 14.78 | 15.18 | 1,224,124 | +0.39(+2.61%) |
Mar 03, 2004 | 14.74 | 14.98 | 14.55 | 14.79 | 1,055,101 | -0.04(-0.26%) |
Mar 02, 2004 | 15.23 | 15.49 | 14.74 | 14.83 | 3,202,542 | -0.42(-2.73%) |
Mar 01, 2004 | 14.98 | 15.27 | 14.68 | 15.25 | 1,522,448 | +0.44(+2.94%) |
Feb 27, 2004 | 14.96 | 15.02 | 14.54 | 14.81 | 1,767,087 | +0.10(+0.66%) |
Feb 26, 2004 | 14.69 | 14.96 | 14.21 | 14.71 | 1,138,267 | +0.05(+0.33%) |
Feb 25, 2004 | 14.52 | 14.77 | 14.31 | 14.67 | 1,857,288 | +0.36(+2.50%) |
Feb 24, 2004 | 13.89 | 14.67 | 13.82 | 14.31 | 2,709,541 | +0.29(+2.07%) |
Feb 23, 2004 | 14.67 | 14.77 | 13.79 | 14.02 | 2,469,246 | -0.69(-4.67%) |
Feb 20, 2004 | 14.99 | 15.21 | 14.21 | 14.70 | 3,220,747 | -0.20(-1.36%) |
Feb 19, 2004 | 16.08 | 16.13 | 14.77 | 14.91 | 2,078,135 | -0.69(-4.40%) |
Feb 18, 2004 | 16.01 | 16.09 | 15.53 | 15.59 | 1,450,867 | -0.35(-2.18%) |
Feb 17, 2004 | 15.84 | 16.05 | 15.56 | 15.94 | 2,218,194 | +0.55(+3.58%) |
Feb 13, 2004 | 16.25 | 16.42 | 15.27 | 15.39 | 2,712,747 | -0.84(-5.18%) |
Feb 12, 2004 | 16.41 | 16.84 | 16.08 | 16.23 | 1,640,682 | -0.36(-2.16%) |
Feb 11, 2004 | 16.86 | 16.86 | 16.27 | 16.59 | 2,247,882 | +0.02(+0.12%) |
Feb 10, 2004 | 17.05 | 17.11 | 16.12 | 16.57 | 2,157,992 | -0.04(-0.23%) |
Feb 09, 2004 | 17.21 | 17.31 | 16.54 | 16.61 | 1,243,571 | -0.47(-2.77%) |
Feb 06, 2004 | 16.43 | 17.14 | 16.20 | 17.08 | 1,865,046 | +0.84(+5.18%) |
Feb 05, 2004 | 16.19 | 16.49 | 16.00 | 16.24 | 1,612,649 | +0.13(+0.78%) |
Feb 04, 2004 | 16.35 | 16.62 | 15.79 | 16.12 | 2,845,669 | -0.44(-2.63%) |
Feb 03, 2004 | 16.40 | 16.96 | 16.35 | 16.55 | 1,440,626 | -0.04(-0.23%) |
Feb 02, 2004 | 17.29 | 17.29 | 16.40 | 16.59 | 2,328,153 | -0.22(-1.32%) |
Jan 30, 2004 | 17.01 | 17.40 | 16.73 | 16.81 | 2,340,566 | -0.06(-0.34%) |
Jan 29, 2004 | 19.65 | 19.67 | 16.39 | 16.87 | 8,018,768 | -3.06(-15.37%) |
Jan 28, 2004 | 19.67 | 21.07 | 18.94 | 19.93 | 4,824,501 | +0.80(+4.19%) |
Jan 27, 2004 | 19.40 | 19.84 | 19.04 | 19.13 | 1,425,731 | -0.44(-2.27%) |
Jan 26, 2004 | 19.12 | 19.90 | 19.04 | 19.58 | 1,143,336 | +0.29(+1.50%) |
Jan 23, 2004 | 19.43 | 19.82 | 18.94 | 19.29 | 1,400,388 | -0.06(-0.30%) |
Jan 22, 2004 | 19.93 | 20.50 | 19.34 | 19.34 | 1,699,230 | -0.57(-2.86%) |
Jan 21, 2004 | 20.83 | 21.14 | 19.72 | 19.91 | 1,972,314 | -0.32(-1.58%) |
Jan 20, 2004 | 19.72 | 20.62 | 19.49 | 20.23 | 3,029,484 | +0.70(+3.56%) |
Jan 16, 2004 | 19.53 | 20.12 | 19.39 | 19.54 | 3,063,930 | +0.43(+2.23%) |
Jan 15, 2004 | 18.75 | 19.31 | 18.21 | 19.11 | 1,790,654 | +0.52(+2.81%) |
Jan 14, 2004 | 18.90 | 19.32 | 18.51 | 18.59 | 1,199,593 | -0.34(-1.79%) |
Jan 13, 2004 | 19.71 | 19.82 | 18.70 | 18.93 | 1,631,124 | -0.82(-4.16%) |
Jan 12, 2004 | 19.58 | 19.82 | 18.86 | 19.75 | 1,239,786 | +0.30(+1.54%) |
Jan 09, 2004 | 19.25 | 19.51 | 19.01 | 19.45 | 1,639,514 | -0.20(-1.03%) |
Jan 08, 2004 | 19.72 | 19.75 | 18.82 | 19.65 | 1,498,459 | +0.58(+3.04%) |
Jan 07, 2004 | 18.69 | 19.13 | 18.43 | 19.07 | 1,478,414 | +0.34(+1.81%) |
Jan 06, 2004 | 18.73 | 18.94 | 18.46 | 18.74 | 1,647,302 | +0.05(+0.26%) |
Jan 05, 2004 | 17.40 | 18.72 | 17.40 | 18.69 | 1,558,549 | +1.11(+6.33%) |
Jan 02, 2004 | 17.30 | 17.96 | 17.30 | 17.58 | 729,985 | +0.04(+0.22%) |
Dec 31, 2003 | 17.59 | 17.76 | 17.43 | 17.54 | 969,451 | -0.09(-0.49%) |
Dec 30, 2003 | 17.17 | 17.64 | 17.13 | 17.62 | 999,391 | +0.43(+2.53%) |
Dec 29, 2003 | 17.26 | 17.49 | 16.97 | 17.19 | 1,513,455 | +0.00(+0.00%) |
Dec 26, 2003 | 17.24 | 17.50 | 17.16 | 17.19 | 303,185 | -0.15(-0.89%) |
Dec 24, 2003 | 17.42 | 17.55 | 17.26 | 17.34 | 282,300 | -0.13(-0.72%) |
Dec 23, 2003 | 17.09 | 17.48 | 16.99 | 17.47 | 772,036 | +0.36(+2.09%) |
Dec 22, 2003 | 16.38 | 17.19 | 16.35 | 17.11 | 1,381,529 | +0.36(+2.14%) |
Dec 19, 2003 | 17.36 | 17.52 | 16.58 | 16.75 | 1,602,058 | -0.34(-1.98%) |
Dec 18, 2003 | 16.31 | 17.34 | 16.19 | 17.09 | 1,609,094 | +0.87(+5.36%) |
Dec 17, 2003 | 16.54 | 16.55 | 15.76 | 16.22 | 1,821,034 | -0.26(-1.58%) |
Dec 16, 2003 | 16.49 | 16.80 | 15.98 | 16.48 | 2,531,011 | -0.25(-1.50%) |
Dec 15, 2003 | 18.73 | 18.73 | 16.56 | 16.73 | 2,437,985 | -1.20(-6.68%) |
Dec 12, 2003 | 18.06 | 18.37 | 17.62 | 17.93 | 1,109,266 | -0.03(-0.16%) |
Dec 11, 2003 | 17.10 | 18.21 | 17.05 | 17.96 | 1,385,592 | +0.83(+4.85%) |
Dec 10, 2003 | 17.16 | 17.58 | 16.49 | 17.13 | 2,463,734 | -0.08(-0.45%) |
Dec 09, 2003 | 18.81 | 18.84 | 17.12 | 17.21 | 1,998,073 | -1.41(-7.58%) |
Dec 08, 2003 | 18.56 | 18.93 | 18.00 | 18.62 | 1,229,329 | -0.04(-0.21%) |
Dec 05, 2003 | 19.58 | 19.40 | 18.43 | 18.66 | 1,347,036 | -0.92(-4.69%) |
Dec 04, 2003 | 19.86 | 20.01 | 18.70 | 19.58 | 2,180,047 | -0.19(-0.98%) |
Dec 03, 2003 | 20.78 | 21.01 | 19.64 | 19.77 | 1,808,639 | -0.92(-4.44%) |
Dec 02, 2003 | 20.28 | 20.78 | 19.90 | 20.69 | 2,742,648 | +0.39(+1.90%) |
Dec 01, 2003 | 19.14 | 20.33 | 19.03 | 20.30 | 3,584,619 | +1.43(+7.58%) |
Nov 28, 2003 | 18.64 | 18.93 | 18.61 | 18.87 | 335,317 | +0.14(+0.72%) |
Nov 26, 2003 | 18.95 | 19.09 | 18.14 | 18.74 | 1,200,083 | +0.09(+0.47%) |
Nov 25, 2003 | 18.66 | 18.95 | 18.53 | 18.65 | 1,237,595 | +0.24(+1.31%) |
Nov 24, 2003 | 18.03 | 18.53 | 17.98 | 18.41 | 1,140,990 | +0.70(+3.93%) |
Nov 21, 2003 | 17.62 | 17.93 | 17.27 | 17.71 | 1,309,344 | +0.09(+0.49%) |
Nov 20, 2003 | 17.82 | 18.37 | 17.59 | 17.62 | 1,190,849 | -0.55(-3.03%) |
Nov 19, 2003 | 17.99 | 18.22 | 17.54 | 18.17 | 985,294 | +0.47(+2.67%) |
Nov 18, 2003 | 18.59 | 18.67 | 17.66 | 17.70 | 1,293,935 | -0.47(-2.60%) |
Nov 17, 2003 | 18.16 | 18.35 | 17.69 | 18.17 | 1,593,398 | -0.21(-1.16%) |
Nov 14, 2003 | 19.43 | 19.58 | 18.27 | 18.39 | 1,702,022 | -1.10(-5.65%) |
Nov 13, 2003 | 19.58 | 19.93 | 19.04 | 19.49 | 2,890,981 | -0.15(-0.79%) |
Nov 12, 2003 | 18.79 | 19.67 | 18.54 | 19.64 | 3,764,980 | +1.46(+8.03%) |
Nov 11, 2003 | 18.16 | 18.22 | 17.63 | 18.18 | 2,027,028 | +0.11(+0.59%) |
Nov 10, 2003 | 18.95 | 19.14 | 18.08 | 18.08 | 2,145,207 | -0.75(-4.00%) |
Nov 07, 2003 | 18.44 | 19.04 | 18.37 | 18.83 | 2,561,816 | +0.35(+1.88%) |
Nov 06, 2003 | 18.47 | 18.66 | 18.03 | 18.48 | 6,601,780 | -0.53(-2.80%) |
Nov 05, 2003 | 18.84 | 19.02 | 18.24 | 19.02 | 1,714,873 | +0.31(+1.65%) |
Nov 04, 2003 | 18.18 | 18.95 | 18.13 | 18.71 | 1,807,814 | -0.14(-0.72%) |
Nov 03, 2003 | 18.73 | 19.33 | 18.68 | 18.84 | 2,282,846 | +0.62(+3.40%) |
Oct 31, 2003 | 18.56 | 18.85 | 17.98 | 18.22 | 1,271,793 | -0.47(-2.53%) |
Oct 30, 2003 | 18.75 | 19.17 | 18.53 | 18.70 | 1,653,457 | -0.06(-0.31%) |
Oct 29, 2003 | 18.60 | 19.10 | 18.20 | 18.75 | 3,444,571 | +0.02(+0.10%) |
Oct 28, 2003 | 17.21 | 18.76 | 17.10 | 18.74 | 8,777,974 | +3.08(+19.70%) |
Oct 27, 2003 | 15.54 | 15.95 | 15.18 | 15.65 | 1,568,790 | +0.73(+4.86%) |
Oct 24, 2003 | 15.07 | 15.26 | 14.55 | 14.93 | 1,513,656 | -0.21(-1.40%) |
Oct 23, 2003 | 15.22 | 15.60 | 14.79 | 15.14 | 1,524,517 | -0.74(-4.69%) |
Oct 22, 2003 | 16.62 | 16.68 | 15.60 | 15.88 | 1,050,549 | -0.88(-5.25%) |
Oct 21, 2003 | 16.53 | 16.91 | 16.24 | 16.76 | 1,153,265 | +0.64(+3.96%) |
Oct 20, 2003 | 15.49 | 16.24 | 15.13 | 16.13 | 1,563,716 | +0.65(+4.18%) |
Oct 17, 2003 | 16.87 | 16.87 | 15.29 | 15.48 | 1,339,199 | -1.13(-6.81%) |
Oct 16, 2003 | 16.39 | 16.53 | 15.84 | 16.61 | 678,629 | +0.22(+1.36%) |
Oct 15, 2003 | 17.32 | 17.45 | 16.24 | 16.39 | 944,309 | -0.46(-2.75%) |
Oct 14, 2003 | 16.49 | 16.89 | 16.05 | 16.85 | 692,646 | +0.25(+1.51%) |
Oct 13, 2003 | 16.32 | 16.92 | 16.25 | 16.60 | 534,390 | +0.25(+1.54%) |
Oct 10, 2003 | 16.50 | 17.14 | 16.19 | 16.35 | 701,931 | +0.08(+0.48%) |
Oct 09, 2003 | 16.15 | 16.96 | 16.06 | 16.27 | 1,136,672 | +0.42(+2.62%) |
Oct 08, 2003 | 16.24 | 16.43 | 15.74 | 15.85 | 755,872 | -0.48(-2.96%) |
Oct 07, 2003 | 15.69 | 16.41 | 15.61 | 16.34 | 795,888 | +0.43(+2.67%) |
Oct 06, 2003 | 16.22 | 16.34 | 15.55 | 15.91 | 875,763 | -0.11(-0.66%) |
Oct 03, 2003 | 15.20 | 16.72 | 15.17 | 16.02 | 2,122,634 | +1.20(+8.09%) |
Oct 02, 2003 | 14.18 | 14.96 | 13.89 | 14.82 | 1,542,700 | +0.59(+4.14%) |
Oct 01, 2003 | 14.02 | 14.56 | 13.79 | 14.23 | 1,534,383 | +0.49(+3.59%) |
Sep 30, 2003 | 14.36 | 14.50 | 13.65 | 13.74 | 1,600,794 | -0.89(-6.08%) |
Sep 29, 2003 | 14.31 | 14.98 | 14.08 | 14.63 | 1,021,530 | +0.49(+3.49%) |
Sep 26, 2003 | 14.50 | 14.69 | 14.08 | 14.13 | 1,534,267 | -0.49(-3.37%) |
Sep 25, 2003 | 15.52 | 15.52 | 14.51 | 14.63 | 1,606,822 | -0.74(-4.84%) |
Sep 24, 2003 | 16.72 | 16.72 | 15.35 | 15.37 | 1,586,235 | -1.11(-6.75%) |
Sep 23, 2003 | 16.00 | 16.68 | 15.96 | 16.48 | 998,668 | +0.44(+2.77%) |
Sep 22, 2003 | 16.60 | 16.60 | 15.99 | 16.04 | 1,253,466 | -1.01(-5.90%) |
Sep 19, 2003 | 16.51 | 17.30 | 16.43 | 17.04 | 1,147,002 | +0.37(+2.20%) |
Sep 18, 2003 | 16.76 | 16.87 | 16.41 | 16.68 | 1,542,028 | -0.24(-1.43%) |
Sep 17, 2003 | 17.12 | 17.39 | 16.83 | 16.92 | 939,094 | -0.16(-0.96%) |
Sep 16, 2003 | 16.51 | 17.16 | 16.48 | 17.08 | 1,449,104 | +0.55(+3.33%) |
Sep 15, 2003 | 17.03 | 17.27 | 16.44 | 16.53 | 861,045 | -0.45(-2.68%) |
Sep 12, 2003 | 16.89 | 17.25 | 16.39 | 16.99 | 1,458,108 | +0.14(+0.86%) |
Sep 11, 2003 | 16.80 | 17.11 | 15.77 | 16.84 | 3,273,192 | +0.10(+0.58%) |
Sep 10, 2003 | 17.61 | 17.78 | 16.58 | 16.74 | 2,206,092 | -1.13(-6.33%) |
Sep 09, 2003 | 17.58 | 18.37 | 17.07 | 17.87 | 2,245,193 | -0.01(-0.05%) |
Sep 08, 2003 | 17.17 | 18.05 | 17.15 | 17.88 | 2,014,105 | +0.66(+3.82%) |
Sep 05, 2003 | 17.13 | 17.84 | 16.99 | 17.23 | 1,591,030 | -0.23(-1.33%) |
Sep 04, 2003 | 16.78 | 17.84 | 16.74 | 17.46 | 2,150,130 | +0.50(+2.96%) |
Sep 03, 2003 | 16.88 | 17.40 | 16.72 | 16.96 | 1,622,166 | +0.20(+1.21%) |
Sep 02, 2003 | 17.16 | 17.16 | 16.24 | 16.75 | 1,281,223 | -0.23(-1.37%) |
Aug 29, 2003 | 16.93 | 17.01 | 16.68 | 16.99 | 664,817 | -0.15(-0.90%) |
Aug 28, 2003 | 17.25 | 17.39 | 16.86 | 17.14 | 938,833 | +0.01(+0.06%) |
Aug 27, 2003 | 16.38 | 17.19 | 16.25 | 17.13 | 1,056,963 | +0.73(+4.42%) |
Aug 26, 2003 | 16.44 | 16.45 | 15.95 | 16.41 | 1,079,202 | -0.24(-1.45%) |
Aug 25, 2003 | 17.11 | 17.21 | 16.27 | 16.65 | 1,263,224 | -0.28(-1.66%) |
Aug 22, 2003 | 17.01 | 17.34 | 16.84 | 16.93 | 1,288,671 | +0.33(+1.98%) |
Aug 21, 2003 | 16.87 | 16.87 | 16.43 | 16.60 | 933,040 | +0.11(+0.65%) |
Aug 20, 2003 | 16.30 | 16.86 | 16.11 | 16.49 | 787,912 | -0.11(-0.67%) |
Aug 19, 2003 | 16.06 | 16.67 | 15.85 | 16.60 | 967,279 | +0.51(+3.15%) |
Aug 18, 2003 | 15.42 | 16.19 | 15.23 | 16.10 | 1,766,466 | +0.94(+6.19%) |
Aug 15, 2003 | 15.16 | 15.47 | 15.00 | 15.16 | 268,223 | -0.07(-0.44%) |
Aug 14, 2003 | 15.18 | 15.24 | 14.72 | 15.23 | 1,280,189 | +0.10(+0.64%) |
Aug 13, 2003 | 14.41 | 15.47 | 14.31 | 15.13 | 1,541,068 | +0.72(+4.96%) |
Aug 12, 2003 | 13.72 | 14.46 | 13.71 | 14.41 | 993,346 | +0.69(+5.00%) |
Aug 11, 2003 | 13.49 | 13.91 | 13.49 | 13.73 | 957,659 | +0.20(+1.50%) |
Aug 08, 2003 | 13.40 | 13.57 | 13.31 | 13.52 | 1,654,233 | +0.00(+0.00%) |
Aug 07, 2003 | 13.89 | 14.08 | 13.32 | 13.52 | 1,474,038 | -0.40(-2.85%) |
Aug 06, 2003 | 14.21 | 14.48 | 13.79 | 13.92 | 797,842 | -0.41(-2.83%) |
Aug 05, 2003 | 14.59 | 14.89 | 14.22 | 14.33 | 1,026,758 | -0.25(-1.72%) |
Aug 04, 2003 | 14.18 | 14.74 | 14.01 | 14.58 | 993,036 | +0.50(+3.57%) |
Aug 01, 2003 | 14.26 | 14.38 | 13.82 | 14.08 | 1,603,236 | -0.12(-0.82%) |
Jul 31, 2003 | 14.47 | 14.98 | 14.18 | 14.19 | 1,105,373 | -0.01(-0.07%) |
Jul 30, 2003 | 14.35 | 14.66 | 13.78 | 14.20 | 1,403,077 | -0.23(-1.61%) |
Jul 29, 2003 | 15.00 | 15.47 | 13.97 | 14.43 | 4,452,526 | -2.36(-14.05%) |
Jul 28, 2003 | 16.87 | 17.11 | 16.39 | 16.79 | 2,017,829 | +0.30(+1.82%) |
Jul 25, 2003 | 16.43 | 16.65 | 15.26 | 16.49 | 2,021,759 | +0.11(+0.65%) |
Jul 24, 2003 | 17.36 | 17.70 | 16.29 | 16.39 | 2,459,523 | -1.07(-6.15%) |
Jul 23, 2003 | 16.73 | 17.64 | 16.69 | 17.46 | 2,075,445 | +0.51(+3.02%) |
Jul 22, 2003 | 16.89 | 17.02 | 16.24 | 16.95 | 2,245,710 | +0.82(+5.10%) |
Jul 21, 2003 | 15.69 | 16.41 | 15.47 | 16.13 | 1,474,141 | +0.43(+2.71%) |
Jul 18, 2003 | 15.49 | 16.00 | 15.29 | 15.70 | 1,932,800 | +0.14(+0.93%) |
Jul 17, 2003 | 16.34 | 16.34 | 15.30 | 15.55 | 1,888,734 | -0.98(-5.91%) |
Jul 16, 2003 | 17.16 | 17.29 | 16.18 | 16.53 | 1,983,072 | -0.49(-2.90%) |
Jul 15, 2003 | 16.43 | 17.36 | 16.26 | 17.02 | 2,235,055 | +0.54(+3.28%) |
Jul 14, 2003 | 15.43 | 16.53 | 15.43 | 16.48 | 2,011,105 | +1.31(+8.67%) |
Jul 11, 2003 | 15.54 | 15.56 | 15.06 | 15.17 | 1,148,715 | -0.25(-1.63%) |
Jul 10, 2003 | 15.24 | 15.55 | 15.11 | 15.42 | 1,445,902 | -0.30(-1.91%) |
Jul 09, 2003 | 15.76 | 16.02 | 15.52 | 15.72 | 1,491,933 | -0.23(-1.45%) |
Jul 08, 2003 | 15.71 | 15.95 | 15.42 | 15.95 | 3,029,588 | +0.25(+1.60%) |
Jul 07, 2003 | 13.97 | 15.81 | 13.88 | 15.70 | 4,034,727 | +2.42(+18.19%) |
Jul 03, 2003 | 13.35 | 13.47 | 13.21 | 13.28 | 693,987 | -0.25(-1.86%) |
Jul 02, 2003 | 12.94 | 13.63 | 12.93 | 13.53 | 1,589,892 | +0.51(+3.93%) |
Jul 01, 2003 | 12.66 | 13.04 | 12.53 | 13.02 | 1,226,399 | +0.30(+2.36%) |
Jun 30, 2003 | 12.79 | 13.04 | 12.34 | 12.72 | 2,532,035 | -0.03(-0.23%) |
Jun 27, 2003 | 11.94 | 12.84 | 11.89 | 12.75 | 2,363,219 | +0.76(+6.37%) |
Jun 26, 2003 | 11.90 | 12.00 | 11.71 | 11.99 | 1,684,748 | +0.06(+0.49%) |
Jun 25, 2003 | 11.81 | 12.28 | 11.12 | 11.93 | 3,483,178 | +1.18(+10.97%) |
Jun 24, 2003 | 10.96 | 11.21 | 10.51 | 10.75 | 728,019 | -0.49(-4.38%) |
Jun 23, 2003 | 11.50 | 11.65 | 11.10 | 11.24 | 1,763,363 | -0.22(-1.94%) |
Jun 20, 2003 | 11.19 | 11.52 | 11.04 | 11.47 | 1,288,257 | +0.32(+2.86%) |
Jun 19, 2003 | 11.63 | 11.70 | 11.12 | 11.15 | 909,662 | -0.45(-3.92%) |
Jun 18, 2003 | 10.73 | 11.78 | 10.59 | 11.60 | 1,720,952 | +0.73(+6.76%) |
Jun 17, 2003 | 10.52 | 10.98 | 10.02 | 10.87 | 1,276,879 | +0.44(+4.17%) |
Jun 16, 2003 | 10.34 | 10.62 | 10.28 | 10.43 | 891,560 | -0.09(-0.83%) |
Jun 13, 2003 | 10.86 | 11.01 | 10.32 | 10.52 | 1,190,712 | -0.45(-4.14%) |
Jun 12, 2003 | 11.17 | 11.23 | 10.71 | 10.97 | 749,949 | -0.13(-1.13%) |
Jun 11, 2003 | 11.02 | 11.24 | 10.81 | 11.10 | 1,068,858 | -0.07(-0.61%) |
Jun 10, 2003 | 10.64 | 11.20 | 10.59 | 11.17 | 1,656,301 | +0.63(+5.96%) |
Jun 09, 2003 | 11.19 | 11.20 | 10.42 | 10.54 | 1,432,144 | -0.74(-6.60%) |
Jun 06, 2003 | 11.75 | 12.52 | 11.17 | 11.28 | 1,564,859 | -0.28(-2.42%) |
Jun 05, 2003 | 11.21 | 11.70 | 11.04 | 11.56 | 1,256,294 | +0.09(+0.76%) |
Jun 04, 2003 | 11.03 | 11.55 | 10.80 | 11.48 | 1,339,771 | +0.63(+5.79%) |
Jun 03, 2003 | 10.34 | 10.90 | 10.26 | 10.85 | 1,104,649 | +0.42(+3.99%) |
Jun 02, 2003 | 11.02 | 11.17 | 10.43 | 10.43 | 1,414,663 | -0.33(-3.05%) |
May 30, 2003 | 10.42 | 10.85 | 10.34 | 10.76 | 1,772,156 | +0.41(+3.92%) |
May 29, 2003 | 10.30 | 10.53 | 10.21 | 10.35 | 1,873,425 | +0.14(+1.42%) |
May 28, 2003 | 9.783 | 10.40 | 9.783 | 10.21 | 2,326,497 | +0.31(+3.13%) |
May 27, 2003 | 9.039 | 9.899 | 9.010 | 9.899 | 1,302,532 | +0.74(+8.13%) |
May 23, 2003 | 8.933 | 9.290 | 8.846 | 9.155 | 663,058 | +0.09(+0.96%) |
May 22, 2003 | 8.904 | 9.107 | 8.788 | 9.068 | 1,102,891 | +0.15(+1.74%) |
May 21, 2003 | 8.333 | 8.942 | 8.121 | 8.913 | 1,897,423 | +0.55(+6.59%) |
May 20, 2003 | 8.933 | 8.933 | 8.314 | 8.362 | 1,423,352 | -0.45(-5.15%) |
May 19, 2003 | 8.952 | 9.020 | 8.575 | 8.817 | 1,473,728 | -0.26(-2.88%) |
May 16, 2003 | 9.087 | 9.223 | 8.846 | 9.078 | 1,051,480 | -0.09(-0.95%) |
May 15, 2003 | 8.865 | 9.194 | 8.826 | 9.165 | 1,185,540 | +0.28(+3.16%) |
May 14, 2003 | 8.894 | 9.039 | 8.710 | 8.884 | 1,328,496 | -0.01(-0.11%) |
May 13, 2003 | 8.739 | 8.942 | 8.604 | 8.894 | 996,760 | +0.02(+0.22%) |
May 12, 2003 | 8.807 | 8.933 | 8.614 | 8.875 | 1,742,882 | +0.09(+0.99%) |
May 09, 2003 | 8.391 | 8.807 | 8.266 | 8.788 | 1,351,415 | +0.55(+6.69%) |
May 08, 2003 | 8.295 | 8.411 | 7.927 | 8.237 | 2,065,515 | -0.08(-0.93%) |
May 07, 2003 | 8.285 | 8.604 | 8.217 | 8.314 | 1,234,882 | -0.16(-1.94%) |
May 06, 2003 | 8.546 | 8.643 | 8.140 | 8.478 | 1,653,095 | +0.08(+0.92%) |
May 05, 2003 | 8.459 | 8.749 | 8.362 | 8.401 | 1,674,197 | +0.08(+0.93%) |
May 02, 2003 | 8.159 | 8.643 | 8.092 | 8.324 | 2,377,080 | +1.01(+13.74%) |
Apr 30, 2003 | 7.589 | 7.860 | 7.038 | 7.318 | 5,421,254 | +0.70(+10.51%) |
Apr 29, 2003 | 6.419 | 6.719 | 6.361 | 6.622 | 1,765,122 | +0.33(+5.22%) |
Apr 28, 2003 | 6.090 | 6.438 | 6.013 | 6.293 | 899,525 | +0.34(+5.68%) |
Apr 25, 2003 | 5.984 | 6.100 | 5.868 | 5.955 | 802,187 | -0.19(-3.14%) |
Apr 24, 2003 | 6.390 | 6.467 | 6.071 | 6.148 | 1,144,681 | -0.34(-5.23%) |
Apr 23, 2003 | 6.525 | 6.564 | 6.226 | 6.488 | 1,038,447 | +0.24(+3.89%) |
Apr 22, 2003 | 5.926 | 6.380 | 5.829 | 6.245 | 1,676,162 | +0.32(+5.38%) |
Apr 21, 2003 | 5.684 | 5.994 | 5.520 | 5.926 | 682,919 | +0.31(+5.51%) |
Apr 17, 2003 | 5.452 | 5.646 | 5.327 | 5.617 | 458,451 | +0.19(+3.58%) |
Apr 16, 2003 | 5.462 | 5.559 | 5.288 | 5.422 | 590,753 | +0.12(+2.35%) |
Apr 15, 2003 | 5.172 | 5.452 | 5.172 | 5.298 | 392,766 | -0.16(-3.01%) |
Apr 14, 2003 | 5.278 | 5.472 | 5.220 | 5.462 | 252,913 | +0.16(+3.10%) |
Apr 11, 2003 | 5.365 | 5.491 | 5.230 | 5.298 | 427,005 | +0.00(+0.00%) |
Apr 10, 2003 | 5.220 | 5.443 | 5.143 | 5.298 | 293,876 | +0.12(+2.41%) |
Apr 09, 2003 | 5.298 | 5.481 | 5.172 | 5.173 | 537,791 | -0.12(-2.35%) |
Apr 08, 2003 | 5.530 | 5.559 | 5.288 | 5.298 | 440,452 | -0.22(-4.03%) |
Apr 07, 2003 | 5.742 | 5.762 | 5.472 | 5.520 | 719,020 | +0.15(+2.88%) |
Apr 04, 2003 | 5.423 | 5.472 | 5.249 | 5.365 | 331,012 | +0.03(+0.54%) |
Apr 03, 2003 | 5.559 | 5.694 | 5.317 | 5.336 | 906,455 | -0.17(-3.16%) |
Apr 02, 2003 | 5.520 | 5.617 | 5.327 | 5.510 | 741,570 | +0.29(+5.56%) |