Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.54 | 14.89 | 14.37 | 14.41 | 2,156,879 | -0.08(-0.53%) |
Apr 29, 2004 | 14.85 | 15.03 | 14.29 | 14.49 | 3,065,643 | -0.37(-2.46%) |
Apr 28, 2004 | 15.17 | 15.25 | 14.85 | 14.85 | 2,145,878 | -0.41(-2.67%) |
Apr 27, 2004 | 15.15 | 15.41 | 15.08 | 15.26 | 2,373,069 | +0.26(+1.76%) |
Apr 26, 2004 | 14.97 | 15.29 | 14.95 | 15.00 | 1,593,445 | -0.01(-0.10%) |
Apr 23, 2004 | 15.23 | 15.23 | 14.99 | 15.01 | 1,977,518 | -0.24(-1.55%) |
Apr 22, 2004 | 14.89 | 15.45 | 14.89 | 15.25 | 2,572,758 | +0.36(+2.44%) |
Apr 21, 2004 | 15.03 | 15.03 | 14.61 | 14.89 | 2,360,155 | +0.23(+1.54%) |
Apr 20, 2004 | 15.10 | 15.10 | 14.61 | 14.66 | 2,387,418 | -0.44(-2.91%) |
Apr 19, 2004 | 15.37 | 15.37 | 15.04 | 15.10 | 1,783,329 | -0.27(-1.74%) |
Apr 16, 2004 | 15.31 | 15.40 | 15.24 | 15.37 | 2,375,939 | +0.21(+1.37%) |
Apr 15, 2004 | 15.24 | 15.37 | 15.02 | 15.16 | 2,539,756 | -0.05(-0.32%) |
Apr 14, 2004 | 15.26 | 15.38 | 14.89 | 15.21 | 2,876,955 | -0.06(-0.38%) |
Apr 13, 2004 | 15.31 | 15.35 | 15.10 | 15.27 | 2,739,205 | -0.18(-1.14%) |
Apr 12, 2004 | 15.60 | 15.60 | 15.32 | 15.44 | 2,237,950 | -0.15(-0.99%) |
Apr 08, 2004 | 15.97 | 15.97 | 15.53 | 15.60 | 1,374,864 | -0.26(-1.61%) |
Apr 07, 2004 | 15.96 | 16.06 | 15.75 | 15.85 | 1,579,814 | -0.11(-0.71%) |
Apr 06, 2004 | 15.90 | 16.20 | 15.85 | 15.96 | 2,623,697 | +0.23(+1.45%) |
Apr 05, 2004 | 16.02 | 16.02 | 15.56 | 15.74 | 3,862,007 | -0.28(-1.74%) |
Apr 02, 2004 | 16.31 | 16.34 | 16.00 | 16.02 | 4,495,272 | -0.75(-4.49%) |
Apr 01, 2004 | 16.89 | 17.02 | 16.67 | 16.77 | 2,071,264 | -0.13(-0.74%) |
Mar 31, 2004 | 17.02 | 17.12 | 16.74 | 16.89 | 2,576,106 | -0.02(-0.10%) |
Mar 30, 2004 | 16.46 | 16.99 | 16.44 | 16.91 | 5,055,358 | +0.43(+2.60%) |
Mar 29, 2004 | 16.45 | 16.65 | 16.35 | 16.48 | 2,058,350 | +0.03(+0.15%) |
Mar 26, 2004 | 16.41 | 16.52 | 16.35 | 16.46 | 1,343,296 | +0.05(+0.28%) |
Mar 25, 2004 | 16.68 | 16.69 | 16.26 | 16.41 | 2,557,692 | +0.14(+0.89%) |
Mar 24, 2004 | 16.28 | 16.57 | 16.12 | 16.27 | 2,192,034 | -0.01(-0.06%) |
Mar 23, 2004 | 16.17 | 16.33 | 15.93 | 16.28 | 2,287,454 | +0.24(+1.47%) |
Mar 22, 2004 | 16.10 | 16.16 | 15.91 | 16.04 | 2,542,147 | -0.12(-0.72%) |
Mar 19, 2004 | 16.27 | 16.42 | 16.16 | 16.16 | 2,107,854 | -0.24(-1.49%) |
Mar 18, 2004 | 16.48 | 16.55 | 16.33 | 16.40 | 2,790,144 | -0.13(-0.81%) |
Mar 17, 2004 | 16.62 | 16.68 | 16.30 | 16.54 | 6,217,141 | -0.03(-0.20%) |
Mar 16, 2004 | 16.60 | 16.71 | 16.21 | 16.57 | 3,607,553 | +0.23(+1.39%) |
Mar 15, 2004 | 16.32 | 16.56 | 16.21 | 16.34 | 2,684,919 | +0.09(+0.55%) |
Mar 12, 2004 | 16.10 | 16.25 | 15.85 | 16.25 | 1,686,713 | +0.30(+1.86%) |
Mar 11, 2004 | 15.99 | 16.29 | 15.80 | 15.95 | 2,554,583 | -0.03(-0.21%) |
Mar 10, 2004 | 16.52 | 16.67 | 15.91 | 15.99 | 2,416,116 | -0.38(-2.31%) |
Mar 09, 2004 | 16.40 | 16.51 | 16.16 | 16.37 | 2,030,609 | -0.02(-0.13%) |
Mar 08, 2004 | 16.46 | 16.66 | 16.26 | 16.39 | 2,133,443 | -0.07(-0.42%) |
Mar 05, 2004 | 16.31 | 16.72 | 16.31 | 16.46 | 3,235,678 | +0.32(+1.97%) |
Mar 04, 2004 | 15.72 | 16.20 | 15.67 | 16.14 | 2,681,571 | +0.35(+2.24%) |
Mar 03, 2004 | 15.84 | 15.84 | 15.50 | 15.79 | 1,677,386 | -0.14(-0.91%) |
Mar 02, 2004 | 16.10 | 16.11 | 15.69 | 15.93 | 3,762,043 | -0.06(-0.37%) |
Mar 01, 2004 | 15.63 | 15.99 | 15.47 | 15.99 | 5,987,798 | +0.86(+5.69%) |
Feb 27, 2004 | 14.79 | 15.23 | 14.79 | 15.13 | 2,998,921 | +0.40(+2.70%) |
Feb 26, 2004 | 14.21 | 14.73 | 14.14 | 14.73 | 2,120,529 | +0.44(+3.09%) |
Feb 25, 2004 | 14.13 | 14.32 | 13.82 | 14.29 | 2,721,030 | +0.20(+1.42%) |
Feb 24, 2004 | 14.03 | 14.24 | 14.01 | 14.09 | 1,850,769 | +0.06(+0.45%) |
Feb 23, 2004 | 14.32 | 14.35 | 14.01 | 14.02 | 1,950,016 | -0.13(-0.93%) |
Feb 20, 2004 | 14.53 | 14.73 | 14.16 | 14.16 | 2,590,216 | -0.38(-2.60%) |
Feb 19, 2004 | 14.68 | 14.72 | 14.51 | 14.53 | 1,341,622 | -0.01(-0.09%) |
Feb 18, 2004 | 14.72 | 14.76 | 14.50 | 14.55 | 2,176,011 | -0.21(-1.44%) |
Feb 17, 2004 | 14.64 | 14.95 | 14.60 | 14.76 | 1,520,027 | +0.29(+2.02%) |
Feb 13, 2004 | 14.64 | 14.72 | 14.46 | 14.47 | 1,007,293 | -0.08(-0.52%) |
Feb 12, 2004 | 14.66 | 14.74 | 14.51 | 14.54 | 1,421,019 | -0.12(-0.84%) |
Feb 11, 2004 | 14.27 | 14.74 | 14.09 | 14.67 | 2,055,241 | +0.39(+2.71%) |
Feb 10, 2004 | 14.32 | 14.38 | 14.12 | 14.28 | 1,399,735 | -0.08(-0.58%) |
Feb 09, 2004 | 14.56 | 14.66 | 14.30 | 14.36 | 2,088,961 | -0.24(-1.67%) |
Feb 06, 2004 | 14.14 | 14.63 | 14.14 | 14.61 | 1,861,770 | +0.60(+4.30%) |
Feb 05, 2004 | 13.98 | 14.27 | 13.84 | 14.01 | 2,216,188 | -0.07(-0.49%) |
Feb 04, 2004 | 14.32 | 14.35 | 14.06 | 14.07 | 1,905,056 | -0.35(-2.45%) |
Feb 03, 2004 | 14.31 | 14.63 | 14.26 | 14.43 | 1,808,440 | +0.08(+0.57%) |
Feb 02, 2004 | 14.27 | 14.39 | 14.01 | 14.35 | 2,162,380 | +0.23(+1.60%) |
Jan 30, 2004 | 13.99 | 14.25 | 13.94 | 14.12 | 1,696,279 | +0.10(+0.72%) |
Jan 29, 2004 | 13.81 | 14.03 | 13.49 | 14.02 | 3,410,734 | +0.10(+0.75%) |
Jan 28, 2004 | 14.82 | 14.83 | 13.86 | 13.92 | 3,767,065 | -0.96(-6.46%) |
Jan 27, 2004 | 14.76 | 14.92 | 14.71 | 14.88 | 1,603,011 | +0.13(+0.91%) |
Jan 26, 2004 | 14.82 | 14.87 | 14.65 | 14.74 | 1,257,920 | -0.08(-0.54%) |
Jan 23, 2004 | 14.97 | 15.09 | 14.73 | 14.82 | 1,845,508 | -0.13(-0.84%) |
Jan 22, 2004 | 15.05 | 15.13 | 14.79 | 14.95 | 2,336,480 | +0.13(+0.85%) |
Jan 21, 2004 | 14.43 | 14.87 | 14.43 | 14.82 | 3,413,126 | +0.65(+4.56%) |
Jan 20, 2004 | 14.41 | 14.43 | 13.89 | 14.18 | 2,318,065 | -0.21(-1.48%) |
Jan 16, 2004 | 14.43 | 14.46 | 14.29 | 14.39 | 2,175,533 | +0.07(+0.51%) |
Jan 15, 2004 | 14.21 | 14.48 | 14.06 | 14.32 | 2,948,939 | +0.25(+1.80%) |
Jan 14, 2004 | 13.90 | 14.13 | 13.88 | 14.06 | 2,524,928 | +0.27(+1.99%) |
Jan 13, 2004 | 13.89 | 14.03 | 13.52 | 13.79 | 3,128,539 | -0.06(-0.47%) |
Jan 12, 2004 | 14.10 | 14.22 | 13.69 | 13.86 | 3,221,329 | -0.20(-1.41%) |
Jan 09, 2004 | 13.86 | 14.41 | 14.01 | 14.05 | 3,954,558 | +0.19(+1.37%) |
Jan 08, 2004 | 14.42 | 14.42 | 13.48 | 13.86 | 5,925,141 | -0.59(-4.09%) |
Jan 07, 2004 | 14.57 | 14.59 | 14.17 | 14.46 | 2,644,024 | -0.16(-1.09%) |
Jan 06, 2004 | 14.37 | 14.66 | 14.36 | 14.61 | 2,437,400 | +0.33(+2.33%) |
Jan 05, 2004 | 14.75 | 14.78 | 14.02 | 14.28 | 4,369,002 | -0.47(-3.16%) |
Jan 02, 2004 | 15.16 | 15.24 | 14.63 | 14.75 | 2,461,315 | -0.41(-2.73%) |
Dec 31, 2003 | 15.26 | 15.35 | 15.08 | 15.16 | 1,645,819 | -0.10(-0.66%) |
Dec 30, 2003 | 15.45 | 15.46 | 15.18 | 15.26 | 1,996,889 | -0.18(-1.19%) |
Dec 29, 2003 | 15.57 | 15.60 | 15.36 | 15.45 | 1,674,517 | -0.12(-0.78%) |
Dec 26, 2003 | 15.46 | 15.67 | 15.44 | 15.57 | 606,480 | +0.17(+1.13%) |
Dec 24, 2003 | 15.49 | 15.49 | 15.23 | 15.39 | 1,074,493 | -0.14(-0.90%) |
Dec 23, 2003 | 15.26 | 15.55 | 15.21 | 15.53 | 3,555,897 | +0.31(+2.05%) |
Dec 22, 2003 | 14.92 | 15.26 | 14.83 | 15.22 | 3,806,286 | +0.59(+4.01%) |
Dec 19, 2003 | 14.24 | 14.68 | 14.18 | 14.64 | 4,719,354 | +0.59(+4.20%) |
Dec 18, 2003 | 13.85 | 14.13 | 13.78 | 14.05 | 1,789,547 | +0.25(+1.79%) |
Dec 17, 2003 | 14.04 | 14.04 | 13.79 | 13.80 | 2,350,350 | +0.04(+0.29%) |
Dec 16, 2003 | 13.78 | 13.91 | 13.42 | 13.76 | 3,727,367 | -0.02(-0.14%) |
Dec 15, 2003 | 14.05 | 14.05 | 13.76 | 13.78 | 2,379,765 | -0.18(-1.29%) |
Dec 12, 2003 | 13.95 | 14.07 | 13.90 | 13.96 | 1,170,631 | +0.06(+0.44%) |
Dec 11, 2003 | 13.80 | 13.99 | 13.78 | 13.90 | 2,082,504 | +0.28(+2.07%) |
Dec 10, 2003 | 14.28 | 14.28 | 13.46 | 13.62 | 4,729,877 | -0.69(-4.82%) |
Dec 09, 2003 | 14.69 | 14.69 | 14.29 | 14.30 | 3,282,790 | -0.38(-2.59%) |
Dec 08, 2003 | 14.20 | 14.69 | 14.20 | 14.69 | 2,290,324 | +0.50(+3.55%) |
Dec 05, 2003 | 14.11 | 14.33 | 14.10 | 14.18 | 1,253,616 | +0.02(+0.16%) |
Dec 04, 2003 | 14.34 | 14.48 | 14.02 | 14.16 | 2,341,980 | -0.23(-1.58%) |
Dec 03, 2003 | 14.61 | 14.67 | 14.35 | 14.39 | 1,871,097 | -0.22(-1.53%) |
Dec 02, 2003 | 14.68 | 14.69 | 14.45 | 14.61 | 2,351,068 | -0.07(-0.50%) |
Dec 01, 2003 | 14.45 | 14.74 | 14.45 | 14.68 | 1,604,207 | +0.28(+1.96%) |
Nov 28, 2003 | 14.42 | 14.46 | 14.38 | 14.40 | 398,660 | +0.05(+0.36%) |
Nov 26, 2003 | 14.49 | 14.49 | 14.23 | 14.35 | 1,449,478 | -0.14(-1.00%) |
Nov 25, 2003 | 14.44 | 14.55 | 14.22 | 14.49 | 1,925,862 | +0.07(+0.46%) |
Nov 24, 2003 | 14.24 | 14.53 | 14.21 | 14.43 | 2,648,807 | +0.19(+1.32%) |
Nov 21, 2003 | 14.13 | 14.33 | 14.04 | 14.24 | 1,679,300 | +0.24(+1.72%) |
Nov 20, 2003 | 13.96 | 14.11 | 13.88 | 14.00 | 1,650,124 | -0.01(-0.07%) |
Nov 19, 2003 | 14.08 | 14.19 | 13.86 | 14.01 | 1,579,096 | +0.03(+0.22%) |
Nov 18, 2003 | 14.18 | 14.34 | 13.98 | 13.98 | 2,063,133 | -0.16(-1.11%) |
Nov 17, 2003 | 14.04 | 14.16 | 13.88 | 14.13 | 1,515,722 | -0.05(-0.37%) |
Nov 14, 2003 | 14.42 | 14.45 | 14.15 | 14.19 | 1,392,561 | -0.24(-1.67%) |
Nov 13, 2003 | 14.37 | 14.47 | 14.22 | 14.43 | 1,836,420 | +0.06(+0.39%) |
Nov 12, 2003 | 14.16 | 14.41 | 14.16 | 14.37 | 1,655,863 | +0.24(+1.73%) |
Nov 11, 2003 | 13.88 | 14.23 | 13.88 | 14.13 | 2,057,393 | +0.25(+1.79%) |
Nov 10, 2003 | 14.22 | 14.29 | 13.95 | 13.88 | 3,832,592 | -0.34(-2.40%) |
Nov 07, 2003 | 14.90 | 14.90 | 14.07 | 14.22 | 5,205,782 | -0.70(-4.70%) |
Nov 06, 2003 | 14.90 | 15.00 | 14.77 | 14.92 | 2,232,689 | -0.08(-0.54%) |
Nov 05, 2003 | 14.48 | 15.01 | 14.41 | 15.00 | 2,777,947 | +0.45(+3.12%) |
Nov 04, 2003 | 14.48 | 14.57 | 14.41 | 14.55 | 1,171,951 | -0.01(-0.09%) |
Nov 03, 2003 | 14.32 | 14.57 | 14.38 | 14.56 | 1,152,456 | +0.24(+1.66%) |
Oct 31, 2003 | 14.34 | 14.42 | 14.28 | 14.32 | 898,241 | -0.05(-0.36%) |
Oct 30, 2003 | 14.53 | 14.56 | 14.23 | 14.37 | 1,730,238 | -0.11(-0.75%) |
Oct 29, 2003 | 14.19 | 14.50 | 14.11 | 14.48 | 2,626,806 | +0.24(+1.70%) |
Oct 28, 2003 | 14.13 | 14.24 | 13.93 | 14.24 | 1,732,151 | +0.18(+1.29%) |
Oct 27, 2003 | 13.90 | 14.28 | 13.88 | 14.06 | 2,117,420 | +0.16(+1.14%) |
Oct 24, 2003 | 14.05 | 14.06 | 13.75 | 13.90 | 1,720,911 | -0.20(-1.44%) |
Oct 23, 2003 | 13.83 | 14.28 | 13.75 | 14.10 | 2,842,996 | +0.27(+1.93%) |
Oct 22, 2003 | 13.90 | 14.01 | 13.54 | 13.83 | 2,652,395 | -0.07(-0.50%) |
Oct 21, 2003 | 13.76 | 13.91 | 13.59 | 13.90 | 1,460,957 | +0.14(+1.03%) |
Oct 20, 2003 | 13.59 | 13.78 | 13.59 | 13.76 | 1,371,277 | +0.12(+0.89%) |
Oct 17, 2003 | 13.76 | 13.82 | 13.57 | 13.64 | 1,478,415 | -0.12(-0.90%) |
Oct 16, 2003 | 13.72 | 13.91 | 13.72 | 13.76 | 2,328,109 | +0.05(+0.34%) |
Oct 15, 2003 | 13.90 | 14.10 | 13.67 | 13.72 | 3,262,701 | -0.50(-3.53%) |
Oct 14, 2003 | 13.88 | 14.23 | 13.88 | 14.22 | 1,494,916 | +0.05(+0.37%) |
Oct 13, 2003 | 13.86 | 14.17 | 13.86 | 14.16 | 1,494,438 | +0.31(+2.20%) |
Oct 10, 2003 | 13.99 | 14.01 | 13.74 | 13.86 | 1,711,106 | -0.08(-0.58%) |
Oct 09, 2003 | 13.79 | 13.99 | 13.66 | 13.94 | 2,806,406 | +0.15(+1.11%) |
Oct 08, 2003 | 13.53 | 13.85 | 13.51 | 13.79 | 2,649,525 | +0.26(+1.92%) |
Oct 07, 2003 | 13.63 | 13.59 | 13.36 | 13.53 | 2,925,263 | -0.10(-0.74%) |
Oct 06, 2003 | 13.26 | 13.67 | 13.26 | 13.63 | 2,258,995 | +0.37(+2.82%) |
Oct 03, 2003 | 13.34 | 13.34 | 13.00 | 13.26 | 3,682,885 | -0.09(-0.64%) |
Oct 02, 2003 | 13.27 | 13.36 | 13.20 | 13.34 | 3,704,169 | -0.08(-0.61%) |
Oct 01, 2003 | 12.42 | 13.42 | 12.38 | 13.42 | 6,088,479 | +0.95(+7.61%) |
Sep 30, 2003 | 12.28 | 12.62 | 12.18 | 12.47 | 4,330,021 | +0.19(+1.57%) |
Sep 29, 2003 | 12.08 | 12.29 | 12.11 | 12.28 | 1,312,207 | +0.20(+1.63%) |
Sep 26, 2003 | 12.14 | 12.30 | 12.04 | 12.08 | 1,592,728 | -0.06(-0.52%) |
Sep 25, 2003 | 12.18 | 12.27 | 12.10 | 12.15 | 1,776,394 | +0.04(+0.33%) |
Sep 24, 2003 | 12.23 | 12.43 | 12.11 | 12.11 | 2,563,192 | -0.10(-0.84%) |
Sep 23, 2003 | 11.89 | 12.21 | 11.90 | 12.21 | 1,943,798 | +0.32(+2.73%) |
Sep 22, 2003 | 12.32 | 12.32 | 11.84 | 11.89 | 3,955,993 | -0.43(-3.48%) |
Sep 19, 2003 | 12.44 | 12.44 | 12.28 | 12.31 | 2,662,917 | -0.15(-1.21%) |
Sep 18, 2003 | 12.21 | 12.47 | 12.06 | 12.47 | 3,697,473 | +0.33(+2.70%) |
Sep 17, 2003 | 11.73 | 12.60 | 11.73 | 12.14 | 7,354,052 | -0.30(-2.44%) |
Sep 16, 2003 | 12.04 | 12.45 | 11.94 | 12.44 | 3,338,033 | +0.40(+3.32%) |
Sep 15, 2003 | 11.69 | 12.06 | 11.69 | 12.04 | 3,219,176 | +0.36(+3.04%) |
Sep 12, 2003 | 11.47 | 11.73 | 11.36 | 11.69 | 2,066,003 | +0.21(+1.80%) |
Sep 11, 2003 | 11.42 | 11.56 | 11.26 | 11.48 | 3,431,779 | +0.14(+1.27%) |
Sep 10, 2003 | 11.84 | 11.88 | 11.31 | 11.33 | 4,382,155 | -0.69(-5.74%) |
Sep 09, 2003 | 12.25 | 12.30 | 11.89 | 12.02 | 3,325,119 | -0.35(-2.84%) |
Sep 08, 2003 | 12.42 | 12.44 | 12.26 | 12.38 | 1,278,009 | +0.04(+0.36%) |
Sep 05, 2003 | 12.55 | 12.63 | 12.28 | 12.33 | 2,366,373 | -0.21(-1.70%) |
Sep 04, 2003 | 12.55 | 12.65 | 12.39 | 12.54 | 2,890,347 | -0.00(-0.02%) |
Sep 03, 2003 | 12.14 | 12.59 | 12.00 | 12.55 | 2,479,490 | +0.54(+4.53%) |
Sep 02, 2003 | 11.96 | 12.07 | 11.84 | 12.00 | 1,555,660 | +0.04(+0.33%) |
Aug 29, 2003 | 11.93 | 12.04 | 11.91 | 11.96 | 990,791 | -0.10(-0.81%) |
Aug 28, 2003 | 11.79 | 12.07 | 11.77 | 12.06 | 1,109,648 | +0.29(+2.45%) |
Aug 27, 2003 | 11.96 | 11.96 | 11.77 | 11.77 | 1,518,114 | -0.20(-1.66%) |
Aug 26, 2003 | 12.12 | 12.12 | 11.71 | 11.97 | 1,631,470 | -0.09(-0.73%) |
Aug 25, 2003 | 12.02 | 12.17 | 11.94 | 12.06 | 1,135,476 | +0.04(+0.37%) |
Aug 22, 2003 | 12.31 | 12.34 | 12.00 | 12.02 | 1,317,707 | -0.25(-2.03%) |
Aug 21, 2003 | 12.04 | 12.29 | 12.03 | 12.26 | 1,627,404 | +0.23(+1.89%) |
Aug 20, 2003 | 12.04 | 12.14 | 11.95 | 12.04 | 1,336,600 | -0.11(-0.91%) |
Aug 19, 2003 | 11.97 | 12.22 | 11.95 | 12.15 | 2,607,674 | +0.27(+2.27%) |
Aug 18, 2003 | 11.90 | 12.00 | 11.82 | 11.88 | 1,975,844 | -0.03(-0.23%) |
Aug 15, 2003 | 11.80 | 11.96 | 11.78 | 11.90 | 1,048,904 | +0.06(+0.51%) |
Aug 14, 2003 | 11.77 | 11.86 | 11.62 | 11.84 | 1,952,646 | +0.08(+0.66%) |
Aug 13, 2003 | 12.14 | 12.14 | 11.75 | 11.77 | 2,613,413 | -0.37(-3.07%) |
Aug 12, 2003 | 12.12 | 12.27 | 11.93 | 12.14 | 2,584,476 | +0.02(+0.19%) |
Aug 11, 2003 | 12.31 | 12.34 | 11.95 | 12.12 | 2,411,811 | -0.19(-1.58%) |
Aug 08, 2003 | 12.13 | 12.44 | 12.13 | 12.31 | 2,619,153 | +0.25(+2.08%) |
Aug 07, 2003 | 11.97 | 12.06 | 11.79 | 12.06 | 2,039,696 | +0.09(+0.73%) |
Aug 06, 2003 | 11.63 | 12.03 | 11.62 | 11.97 | 3,047,229 | +0.44(+3.83%) |
Aug 05, 2003 | 11.77 | 11.91 | 11.49 | 11.53 | 1,814,419 | -0.23(-1.96%) |
Aug 04, 2003 | 11.67 | 11.83 | 11.46 | 11.76 | 2,637,089 | +0.09(+0.73%) |
Aug 01, 2003 | 11.78 | 11.87 | 11.52 | 11.67 | 2,618,196 | -0.16(-1.36%) |
Jul 31, 2003 | 12.11 | 12.15 | 11.77 | 11.84 | 2,684,201 | -0.27(-2.26%) |
Jul 30, 2003 | 11.95 | 12.15 | 11.86 | 12.11 | 1,943,080 | +0.16(+1.35%) |
Jul 29, 2003 | 12.07 | 12.29 | 11.95 | 11.95 | 2,348,437 | -0.12(-1.02%) |
Jul 28, 2003 | 12.21 | 12.25 | 11.97 | 12.07 | 1,665,668 | -0.14(-1.11%) |
Jul 25, 2003 | 12.35 | 12.38 | 11.87 | 12.21 | 2,080,352 | +0.10(+0.81%) |
Jul 24, 2003 | 12.34 | 12.53 | 12.08 | 12.11 | 2,365,177 | -0.18(-1.50%) |
Jul 23, 2003 | 12.42 | 12.53 | 12.20 | 12.29 | 1,852,921 | -0.09(-0.69%) |
Jul 22, 2003 | 12.22 | 12.40 | 12.00 | 12.38 | 3,868,225 | +0.23(+1.87%) |
Jul 21, 2003 | 12.44 | 12.72 | 12.14 | 12.15 | 3,991,626 | -0.34(-2.73%) |
Jul 18, 2003 | 12.54 | 12.57 | 12.24 | 12.49 | 2,110,963 | +0.02(+0.13%) |
Jul 17, 2003 | 12.77 | 12.80 | 12.46 | 12.48 | 2,588,542 | -0.29(-2.29%) |
Jul 16, 2003 | 12.80 | 12.95 | 12.54 | 12.77 | 4,346,044 | -0.01(-0.07%) |
Jul 15, 2003 | 13.59 | 13.68 | 12.73 | 12.78 | 6,172,181 | -0.75(-5.52%) |
Jul 14, 2003 | 13.37 | 13.64 | 13.37 | 13.52 | 1,895,251 | +0.20(+1.52%) |
Jul 11, 2003 | 13.35 | 13.37 | 13.15 | 13.32 | 2,912,110 | -0.01(-0.09%) |
Jul 10, 2003 | 13.55 | 13.60 | 13.22 | 13.33 | 1,812,266 | -0.29(-2.16%) |
Jul 09, 2003 | 13.71 | 13.89 | 13.57 | 13.63 | 2,480,925 | -0.28(-1.99%) |
Jul 08, 2003 | 13.74 | 13.92 | 13.60 | 13.90 | 1,949,777 | +0.17(+1.22%) |
Jul 07, 2003 | 13.38 | 13.75 | 13.15 | 13.74 | 3,458,564 | +0.53(+4.04%) |
Jul 03, 2003 | 13.20 | 13.36 | 13.08 | 13.20 | 1,713,020 | -0.17(-1.27%) |
Jul 02, 2003 | 13.24 | 13.39 | 13.06 | 13.37 | 3,345,686 | +0.20(+1.52%) |
Jul 01, 2003 | 12.93 | 13.19 | 12.65 | 13.17 | 4,153,529 | +0.21(+1.65%) |
Jun 30, 2003 | 13.42 | 13.54 | 12.90 | 12.96 | 3,157,237 | -0.28(-2.12%) |
Jun 27, 2003 | 13.57 | 13.69 | 13.22 | 13.24 | 2,800,188 | -0.33(-2.40%) |
Jun 26, 2003 | 13.21 | 13.62 | 13.04 | 13.56 | 3,986,604 | +0.45(+3.44%) |
Jun 25, 2003 | 13.58 | 13.65 | 13.11 | 13.11 | 4,670,568 | -0.43(-3.20%) |
Jun 24, 2003 | 13.50 | 13.83 | 13.37 | 13.55 | 4,945,589 | +0.04(+0.28%) |
Jun 23, 2003 | 13.43 | 13.67 | 13.21 | 13.51 | 5,408,341 | +0.08(+0.56%) |
Jun 20, 2003 | 14.63 | 14.63 | 13.39 | 13.43 | 8,548,599 | -1.19(-8.15%) |
Jun 19, 2003 | 14.50 | 14.77 | 14.09 | 14.62 | 4,716,963 | +0.12(+0.85%) |
Jun 18, 2003 | 14.83 | 14.83 | 14.40 | 14.50 | 3,224,916 | -0.33(-2.23%) |
Jun 17, 2003 | 14.92 | 14.96 | 14.61 | 14.83 | 3,289,247 | -0.08(-0.56%) |
Jun 16, 2003 | 14.32 | 14.95 | 14.29 | 14.92 | 4,167,639 | +0.62(+4.34%) |
Jun 13, 2003 | 14.01 | 14.40 | 14.01 | 14.29 | 4,160,464 | +0.29(+2.05%) |
Jun 12, 2003 | 14.06 | 14.12 | 13.55 | 14.01 | 3,981,581 | -0.00(-0.01%) |
Jun 11, 2003 | 13.07 | 14.06 | 13.04 | 14.01 | 5,657,534 | +1.07(+8.25%) |
Jun 10, 2003 | 12.77 | 13.02 | 12.74 | 12.94 | 2,664,591 | +0.31(+2.43%) |
Jun 09, 2003 | 13.04 | 13.04 | 12.62 | 12.63 | 2,837,495 | -0.46(-3.51%) |
Jun 06, 2003 | 13.67 | 13.73 | 13.09 | 13.09 | 3,458,325 | -0.48(-3.53%) |
Jun 05, 2003 | 13.19 | 13.60 | 12.85 | 13.57 | 3,130,931 | +0.39(+2.93%) |
Jun 04, 2003 | 12.77 | 13.22 | 12.76 | 13.19 | 2,346,045 | +0.44(+3.48%) |
Jun 03, 2003 | 13.00 | 13.05 | 12.69 | 12.74 | 4,062,174 | -0.23(-1.79%) |
Jun 02, 2003 | 13.07 | 13.34 | 12.93 | 12.98 | 3,456,412 | -0.09(-0.70%) |
May 30, 2003 | 12.53 | 13.09 | 12.42 | 13.07 | 3,792,654 | +0.53(+4.25%) |
May 29, 2003 | 12.61 | 13.11 | 12.47 | 12.53 | 6,082,022 | -0.08(-0.61%) |
May 28, 2003 | 12.04 | 12.63 | 12.04 | 12.61 | 5,182,824 | +0.64(+5.33%) |
May 27, 2003 | 11.98 | 12.16 | 11.89 | 11.97 | 2,989,833 | -0.01(-0.12%) |
May 23, 2003 | 11.57 | 12.44 | 11.57 | 11.99 | 7,962,924 | +0.41(+3.58%) |
May 22, 2003 | 10.78 | 11.57 | 10.76 | 11.57 | 5,120,167 | +0.87(+8.10%) |
May 21, 2003 | 10.58 | 10.75 | 10.50 | 10.71 | 1,862,726 | +0.10(+0.91%) |
May 20, 2003 | 10.61 | 10.75 | 10.54 | 10.61 | 2,171,228 | +0.05(+0.48%) |
May 19, 2003 | 10.80 | 10.80 | 10.52 | 10.56 | 2,131,290 | -0.24(-2.26%) |
May 16, 2003 | 10.81 | 10.90 | 10.68 | 10.80 | 1,680,017 | -0.10(-0.90%) |
May 15, 2003 | 10.80 | 10.91 | 10.73 | 10.90 | 1,314,837 | +0.10(+0.97%) |
May 14, 2003 | 10.89 | 10.90 | 10.70 | 10.80 | 1,892,142 | -0.11(-1.03%) |
May 13, 2003 | 10.87 | 10.98 | 10.81 | 10.91 | 1,761,567 | -0.01(-0.06%) |
May 12, 2003 | 10.51 | 10.94 | 10.49 | 10.92 | 2,959,700 | +0.36(+3.41%) |
May 09, 2003 | 10.45 | 10.78 | 10.36 | 10.56 | 2,331,218 | +0.22(+2.16%) |
May 08, 2003 | 10.26 | 10.50 | 10.22 | 10.33 | 2,759,055 | -0.00(-0.04%) |
May 07, 2003 | 9.985 | 10.35 | 9.919 | 10.34 | 2,325,240 | +0.35(+3.47%) |
May 06, 2003 | 10.08 | 10.11 | 9.985 | 9.992 | 2,144,443 | -0.04(-0.44%) |
May 05, 2003 | 10.10 | 10.14 | 10.01 | 10.04 | 1,764,197 | -0.05(-0.54%) |
May 02, 2003 | 10.03 | 10.13 | 9.973 | 10.09 | 1,576,944 | +0.06(+0.58%) |