Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.26 | 13.26 | 13.04 | 13.04 | 2,075,515 | -0.14(-1.06%) |
Jan 29, 2004 | 13.13 | 13.26 | 13.13 | 13.18 | 1,648,094 | -0.17(-1.25%) |
Jan 28, 2004 | 13.29 | 13.38 | 13.19 | 13.35 | 2,068,640 | +0.01(+0.10%) |
Jan 27, 2004 | 13.47 | 13.49 | 13.30 | 13.33 | 733,091 | -0.10(-0.78%) |
Jan 26, 2004 | 13.47 | 13.48 | 13.30 | 13.44 | 1,235,712 | -0.10(-0.72%) |
Jan 23, 2004 | 13.56 | 13.56 | 13.45 | 13.54 | 480,706 | -0.07(-0.51%) |
Jan 22, 2004 | 13.49 | 13.61 | 13.45 | 13.61 | 1,088,607 | +0.12(+0.88%) |
Jan 21, 2004 | 13.29 | 13.57 | 13.26 | 13.49 | 788,237 | +0.18(+1.36%) |
Jan 20, 2004 | 13.33 | 13.43 | 13.27 | 13.31 | 1,394,133 | -0.25(-1.85%) |
Jan 16, 2004 | 13.54 | 13.56 | 13.43 | 13.56 | 950,382 | +0.17(+1.25%) |
Jan 15, 2004 | 13.40 | 13.51 | 13.38 | 13.39 | 1,069,843 | -0.19(-1.39%) |
Jan 14, 2004 | 13.47 | 13.61 | 13.44 | 13.58 | 638,554 | +0.06(+0.46%) |
Jan 13, 2004 | 13.72 | 13.73 | 13.51 | 13.52 | 1,376,801 | -0.33(-2.37%) |
Jan 12, 2004 | 13.73 | 13.92 | 13.73 | 13.84 | 1,172,401 | -0.02(-0.15%) |
Jan 09, 2004 | 14.03 | 14.03 | 13.84 | 13.87 | 1,834,303 | -0.34(-2.41%) |
Jan 08, 2004 | 13.68 | 14.26 | 13.68 | 14.21 | 2,581,575 | +0.81(+6.04%) |
Jan 07, 2004 | 13.42 | 13.47 | 13.29 | 13.40 | 1,266,079 | -0.01(-0.05%) |
Jan 06, 2004 | 13.19 | 13.43 | 13.18 | 13.40 | 1,838,457 | -0.03(-0.26%) |
Jan 05, 2004 | 13.39 | 13.44 | 13.31 | 13.44 | 976,595 | +0.05(+0.37%) |
Jan 02, 2004 | 13.29 | 13.49 | 13.25 | 13.39 | 777,924 | +0.08(+0.58%) |
Dec 31, 2003 | 13.16 | 13.33 | 13.16 | 13.31 | 739,823 | +0.17(+1.33%) |
Dec 30, 2003 | 13.13 | 13.17 | 13.07 | 13.14 | 1,227,404 | +0.01(+0.11%) |
Dec 29, 2003 | 12.99 | 13.15 | 12.92 | 13.12 | 1,357,035 | -0.12(-0.90%) |
Dec 26, 2003 | 13.15 | 13.26 | 13.12 | 13.24 | 118,457 | +0.09(+0.69%) |
Dec 24, 2003 | 13.06 | 13.15 | 13.02 | 13.15 | 115,019 | -0.04(-0.32%) |
Dec 23, 2003 | 13.06 | 13.19 | 13.06 | 13.19 | 386,025 | +0.03(+0.21%) |
Dec 22, 2003 | 12.99 | 13.26 | 12.96 | 13.17 | 818,031 | +0.25(+1.95%) |
Dec 19, 2003 | 12.92 | 13.01 | 12.85 | 12.92 | 1,081,015 | -0.28(-2.12%) |
Dec 18, 2003 | 13.09 | 13.20 | 13.06 | 13.19 | 1,384,393 | +0.26(+2.00%) |
Dec 17, 2003 | 12.92 | 13.06 | 12.88 | 12.94 | 1,754,663 | -0.27(-2.06%) |
Dec 16, 2003 | 13.15 | 13.24 | 13.08 | 13.21 | 641,275 | +0.06(+0.42%) |
Dec 15, 2003 | 13.33 | 13.33 | 13.15 | 13.15 | 507,061 | -0.02(-0.16%) |
Dec 12, 2003 | 13.14 | 13.17 | 13.06 | 13.17 | 1,007,391 | -0.02(-0.16%) |
Dec 11, 2003 | 13.06 | 13.21 | 13.06 | 13.19 | 413,527 | +0.06(+0.42%) |
Dec 10, 2003 | 13.13 | 13.17 | 13.08 | 13.14 | 625,949 | -0.06(-0.42%) |
Dec 09, 2003 | 13.16 | 13.23 | 13.16 | 13.19 | 1,166,099 | -0.03(-0.26%) |
Dec 08, 2003 | 13.06 | 13.32 | 13.06 | 13.23 | 631,392 | +0.15(+1.12%) |
Dec 05, 2003 | 13.13 | 13.13 | 13.09 | 13.08 | 703,870 | -0.17(-1.26%) |
Dec 04, 2003 | 13.34 | 13.34 | 13.24 | 13.25 | 838,800 | -0.15(-1.09%) |
Dec 03, 2003 | 13.37 | 13.37 | 13.37 | 13.40 | 2,414,130 | -0.03(-0.21%) |
Dec 02, 2003 | 13.33 | 13.43 | 13.33 | 13.43 | 878,907 | -0.04(-0.31%) |
Dec 01, 2003 | 13.40 | 13.48 | 13.36 | 13.47 | 937,491 | +0.03(+0.21%) |
Nov 28, 2003 | 13.54 | 13.54 | 13.40 | 13.44 | 706,878 | +0.03(+0.21%) |
Nov 26, 2003 | 13.39 | 13.40 | 13.32 | 13.41 | 1,796,918 | +0.05(+0.37%) |
Nov 25, 2003 | 13.33 | 13.38 | 13.21 | 13.36 | 965,279 | -0.04(-0.31%) |
Nov 24, 2003 | 13.29 | 13.41 | 13.13 | 13.40 | 713,610 | +0.06(+0.42%) |
Nov 21, 2003 | 13.42 | 13.45 | 13.34 | 13.35 | 482,424 | -0.07(-0.52%) |
Nov 20, 2003 | 13.60 | 13.61 | 13.43 | 13.42 | 1,865,099 | -0.29(-2.09%) |
Nov 19, 2003 | 13.73 | 13.75 | 13.59 | 13.70 | 1,336,838 | +0.06(+0.41%) |
Nov 18, 2003 | 13.67 | 13.67 | 13.59 | 13.65 | 939,640 | +0.10(+0.77%) |
Nov 17, 2003 | 13.49 | 13.61 | 13.47 | 13.54 | 1,004,526 | +0.13(+0.99%) |
Nov 14, 2003 | 13.54 | 13.54 | 13.36 | 13.41 | 1,993,583 | +0.10(+0.79%) |
Nov 13, 2003 | 13.30 | 13.41 | 13.30 | 13.31 | 628,670 | +0.01(+0.05%) |
Nov 12, 2003 | 13.03 | 13.31 | 13.06 | 13.30 | 1,065,116 | +0.27(+2.04%) |
Nov 11, 2003 | 12.94 | 13.08 | 12.94 | 13.03 | 1,714,986 | -0.07(-0.53%) |
Nov 10, 2003 | 13.19 | 13.19 | 13.10 | 13.10 | 1,871,545 | -0.08(-0.64%) |
Nov 07, 2003 | 13.25 | 13.29 | 13.19 | 13.19 | 1,848,197 | -0.12(-0.89%) |
Nov 06, 2003 | 13.12 | 13.31 | 13.06 | 13.31 | 2,782,967 | +0.14(+1.06%) |
Nov 05, 2003 | 13.61 | 13.26 | 13.17 | 13.17 | 2,474,863 | -0.35(-2.58%) |
Nov 04, 2003 | 13.61 | 13.61 | 13.51 | 13.52 | 1,989,000 | -0.31(-2.27%) |
Nov 03, 2003 | 13.85 | 13.93 | 13.80 | 13.83 | 2,388,194 | +0.07(+0.51%) |
Oct 31, 2003 | 14.00 | 14.00 | 13.76 | 13.76 | 1,948,034 | -0.53(-3.71%) |
Oct 30, 2003 | 14.42 | 14.42 | 14.27 | 14.29 | 1,012,404 | -0.13(-0.87%) |
Oct 29, 2003 | 14.49 | 14.49 | 14.38 | 14.42 | 1,628,757 | +0.07(+0.49%) |
Oct 28, 2003 | 14.38 | 14.54 | 14.10 | 14.35 | 6,815,971 | +0.10(+0.74%) |
Oct 27, 2003 | 14.25 | 14.31 | 14.22 | 14.24 | 1,059,386 | +0.13(+0.94%) |
Oct 24, 2003 | 14.26 | 14.27 | 14.11 | 14.11 | 988,340 | -0.17(-1.17%) |
Oct 23, 2003 | 14.21 | 14.34 | 14.20 | 14.28 | 866,159 | -0.10(-0.68%) |
Oct 22, 2003 | 14.52 | 14.57 | 14.30 | 14.37 | 1,271,808 | -0.32(-2.18%) |
Oct 21, 2003 | 14.73 | 14.73 | 14.62 | 14.70 | 977,025 | -0.24(-1.64%) |
Oct 20, 2003 | 14.84 | 14.90 | 14.76 | 14.94 | 509,783 | +0.00(+0.00%) |
Oct 17, 2003 | 14.98 | 15.00 | 14.94 | 14.94 | 467,528 | -0.09(-0.60%) |
Oct 16, 2003 | 14.80 | 15.08 | 14.93 | 15.03 | 695,276 | +0.23(+1.56%) |
Oct 15, 2003 | 14.80 | 14.86 | 14.75 | 14.80 | 2,264,017 | -0.12(-0.79%) |
Oct 14, 2003 | 15.01 | 15.01 | 14.79 | 14.92 | 1,558,857 | -0.08(-0.51%) |
Oct 13, 2003 | 15.02 | 15.02 | 14.98 | 15.00 | 1,042,341 | -0.01(-0.09%) |
Oct 10, 2003 | 14.66 | 15.10 | 15.01 | 15.01 | 2,433,897 | +0.35(+2.38%) |
Oct 09, 2003 | 14.64 | 14.79 | 14.59 | 14.66 | 2,333,487 | +0.38(+2.64%) |
Oct 08, 2003 | 14.17 | 14.31 | 14.17 | 14.28 | 1,313,204 | +0.01(+0.05%) |
Oct 07, 2003 | 14.03 | 14.26 | 14.05 | 14.28 | 1,243,447 | +0.25(+1.79%) |
Oct 06, 2003 | 14.36 | 14.36 | 14.03 | 14.03 | 480,276 | -0.46(-3.18%) |
Oct 03, 2003 | 14.36 | 14.54 | 14.36 | 14.49 | 1,983,270 | +0.18(+1.27%) |
Oct 02, 2003 | 14.32 | 14.35 | 14.25 | 14.30 | 1,271,951 | -0.04(-0.29%) |
Oct 01, 2003 | 14.14 | 14.42 | 14.14 | 14.35 | 2,571,691 | +0.43(+3.11%) |
Sep 30, 2003 | 13.89 | 13.96 | 13.89 | 13.91 | 4,100,182 | +0.03(+0.20%) |
Sep 29, 2003 | 13.89 | 14.01 | 13.86 | 13.89 | 779,643 | +0.03(+0.20%) |
Sep 26, 2003 | 14.05 | 14.05 | 13.86 | 13.86 | 1,900,049 | -0.24(-1.68%) |
Sep 25, 2003 | 14.17 | 14.17 | 14.07 | 14.10 | 1,698,800 | -0.03(-0.20%) |
Sep 24, 2003 | 14.14 | 14.21 | 14.05 | 14.12 | 2,011,775 | -0.08(-0.59%) |
Sep 23, 2003 | 14.17 | 14.27 | 14.12 | 14.21 | 882,631 | +0.20(+1.39%) |
Sep 22, 2003 | 13.82 | 14.03 | 13.82 | 14.01 | 751,855 | -0.16(-1.13%) |
Sep 19, 2003 | 14.13 | 14.19 | 14.07 | 14.17 | 794,396 | -0.03(-0.20%) |
Sep 18, 2003 | 13.82 | 14.23 | 13.82 | 14.20 | 2,882,088 | +0.47(+3.41%) |
Sep 17, 2003 | 13.63 | 13.70 | 13.59 | 13.73 | 1,294,869 | +0.22(+1.65%) |
Sep 16, 2003 | 13.02 | 13.60 | 13.44 | 13.51 | 2,634,143 | +0.49(+3.75%) |
Sep 15, 2003 | 12.97 | 13.12 | 12.97 | 13.02 | 1,424,500 | +0.34(+2.70%) |
Sep 12, 2003 | 12.67 | 12.77 | 12.66 | 12.68 | 436,445 | +0.01(+0.06%) |
Sep 11, 2003 | 12.84 | 12.86 | 12.67 | 12.67 | 789,956 | -0.17(-1.31%) |
Sep 10, 2003 | 12.83 | 12.85 | 12.78 | 12.84 | 407,081 | +0.01(+0.05%) |
Sep 09, 2003 | 12.74 | 12.90 | 12.71 | 12.83 | 369,553 | -0.01(-0.11%) |
Sep 08, 2003 | 12.86 | 12.87 | 12.79 | 12.85 | 1,248,604 | +0.03(+0.27%) |
Sep 05, 2003 | 12.80 | 12.84 | 12.73 | 12.81 | 595,153 | -0.05(-0.38%) |
Sep 04, 2003 | 12.83 | 12.89 | 12.71 | 12.86 | 893,660 | -0.06(-0.43%) |
Sep 03, 2003 | 13.01 | 13.01 | 12.85 | 12.92 | 881,772 | -0.08(-0.59%) |
Sep 02, 2003 | 12.90 | 13.01 | 12.79 | 12.99 | 1,632,624 | -0.17(-1.27%) |
Aug 29, 2003 | 13.11 | 13.23 | 13.04 | 13.16 | 762,454 | +0.08(+0.64%) |
Aug 28, 2003 | 13.26 | 13.26 | 13.05 | 13.08 | 201,678 | -0.15(-1.11%) |
Aug 27, 2003 | 12.98 | 13.22 | 12.96 | 13.22 | 724,353 | +0.31(+2.38%) |
Aug 26, 2003 | 12.77 | 12.96 | 12.73 | 12.92 | 1,091,328 | +0.20(+1.54%) |
Aug 25, 2003 | 12.85 | 12.92 | 12.68 | 12.72 | 516,229 | -0.19(-1.46%) |
Aug 22, 2003 | 13.06 | 13.08 | 12.86 | 12.91 | 560,346 | -0.21(-1.60%) |
Aug 21, 2003 | 12.97 | 13.12 | 12.96 | 13.12 | 402,355 | +0.22(+1.68%) |
Aug 20, 2003 | 13.01 | 13.01 | 12.88 | 12.90 | 887,071 | -0.16(-1.23%) |
Aug 19, 2003 | 13.09 | 13.15 | 12.99 | 13.06 | 1,559,000 | -0.06(-0.48%) |
Aug 18, 2003 | 12.99 | 13.13 | 12.99 | 13.12 | 359,956 | +0.01(+0.11%) |
Aug 15, 2003 | 12.92 | 13.11 | 12.85 | 13.11 | 1,164,953 | +0.25(+1.95%) |
Aug 14, 2003 | 12.97 | 12.99 | 12.84 | 12.86 | 671,928 | -0.10(-0.81%) |
Aug 13, 2003 | 12.87 | 13.09 | 12.87 | 12.96 | 1,587,361 | +0.09(+0.71%) |
Aug 12, 2003 | 12.82 | 12.89 | 12.72 | 12.87 | 1,214,083 | -0.12(-0.91%) |
Aug 11, 2003 | 12.99 | 13.04 | 12.96 | 12.99 | 278,167 | -0.01(-0.11%) |
Aug 08, 2003 | 12.99 | 13.01 | 12.92 | 13.01 | 765,606 | +0.12(+0.92%) |
Aug 07, 2003 | 12.96 | 12.97 | 12.85 | 12.89 | 633,970 | -0.08(-0.65%) |
Aug 06, 2003 | 12.86 | 12.97 | 12.85 | 12.97 | 968,430 | +0.09(+0.70%) |
Aug 05, 2003 | 12.91 | 12.97 | 12.82 | 12.88 | 2,321,025 | +0.10(+0.77%) |
Aug 04, 2003 | 12.83 | 12.84 | 12.72 | 12.78 | 1,280,259 | -0.13(-1.03%) |
Aug 01, 2003 | 12.99 | 13.06 | 12.87 | 12.92 | 991,492 | -0.34(-2.58%) |
Jul 31, 2003 | 12.93 | 13.26 | 12.93 | 13.26 | 1,220,815 | +0.29(+2.21%) |
Jul 30, 2003 | 12.90 | 12.99 | 12.82 | 12.97 | 571,089 | +0.03(+0.22%) |
Jul 29, 2003 | 12.99 | 13.01 | 12.81 | 12.94 | 763,314 | +0.11(+0.87%) |
Jul 28, 2003 | 12.67 | 12.83 | 12.67 | 12.83 | 1,020,282 | +0.14(+1.10%) |
Jul 25, 2003 | 12.85 | 12.92 | 12.59 | 12.69 | 1,841,608 | -0.40(-3.04%) |
Jul 24, 2003 | 13.17 | 13.24 | 13.08 | 13.09 | 1,563,584 | -0.11(-0.85%) |
Jul 23, 2003 | 13.23 | 13.24 | 13.13 | 13.20 | 1,121,265 | -0.10(-0.74%) |
Jul 22, 2003 | 13.26 | 13.30 | 13.16 | 13.30 | 1,281,835 | +0.02(+0.16%) |
Jul 21, 2003 | 13.51 | 13.51 | 13.26 | 13.28 | 499,470 | -0.39(-2.86%) |
Jul 18, 2003 | 13.51 | 13.69 | 13.51 | 13.67 | 1,609,849 | +0.27(+1.98%) |
Jul 17, 2003 | 13.61 | 13.61 | 13.29 | 13.40 | 2,406,395 | -0.24(-1.79%) |
Jul 16, 2003 | 13.68 | 13.77 | 13.59 | 13.65 | 885,209 | +0.02(+0.15%) |
Jul 15, 2003 | 13.86 | 13.87 | 13.58 | 13.63 | 1,232,704 | -0.27(-1.91%) |
Jul 14, 2003 | 13.61 | 13.91 | 13.61 | 13.89 | 2,404,676 | +0.22(+1.58%) |
Jul 11, 2003 | 13.40 | 13.69 | 13.40 | 13.68 | 1,118,257 | +0.43(+3.21%) |
Jul 10, 2003 | 13.26 | 13.33 | 13.24 | 13.25 | 1,031,312 | -0.05(-0.37%) |
Jul 09, 2003 | 13.33 | 13.40 | 13.24 | 13.30 | 1,790,329 | -0.20(-1.45%) |
Jul 08, 2003 | 13.54 | 13.61 | 13.41 | 13.49 | 904,117 | -0.29(-2.13%) |
Jul 07, 2003 | 13.68 | 13.81 | 13.64 | 13.79 | 689,976 | +0.17(+1.23%) |
Jul 03, 2003 | 13.65 | 13.73 | 13.56 | 13.62 | 332,741 | -0.30(-2.16%) |
Jul 02, 2003 | 13.89 | 13.96 | 13.80 | 13.92 | 897,671 | +0.00(+0.00%) |
Jul 01, 2003 | 13.88 | 13.92 | 13.68 | 13.92 | 868,450 | +0.16(+1.17%) |
Jun 30, 2003 | 13.75 | 13.90 | 13.74 | 13.76 | 682,957 | -0.03(-0.20%) |
Jun 27, 2003 | 13.96 | 13.96 | 13.79 | 13.79 | 263,987 | -0.27(-1.94%) |
Jun 26, 2003 | 14.05 | 14.15 | 14.00 | 14.06 | 965,852 | +0.06(+0.45%) |
Jun 25, 2003 | 14.05 | 14.19 | 13.98 | 14.00 | 1,230,412 | +0.09(+0.65%) |
Jun 24, 2003 | 13.84 | 13.93 | 13.83 | 13.91 | 822,328 | +0.01(+0.05%) |
Jun 23, 2003 | 13.98 | 13.98 | 13.83 | 13.90 | 629,243 | -0.14(-0.99%) |
Jun 20, 2003 | 13.93 | 14.10 | 13.84 | 14.04 | 2,517,977 | +0.39(+2.86%) |
Jun 19, 2003 | 13.53 | 13.68 | 13.48 | 13.65 | 5,352,367 | +0.42(+3.17%) |
Jun 18, 2003 | 13.23 | 13.25 | 13.19 | 13.23 | 1,421,635 | +0.07(+0.53%) |
Jun 17, 2003 | 13.17 | 13.19 | 13.09 | 13.16 | 1,012,261 | +0.14(+1.07%) |
Jun 16, 2003 | 13.03 | 13.03 | 12.92 | 13.02 | 2,492,481 | -0.03(-0.27%) |
Jun 13, 2003 | 13.23 | 13.23 | 12.99 | 13.06 | 1,538,947 | -0.26(-1.94%) |
Jun 12, 2003 | 13.37 | 13.37 | 13.22 | 13.31 | 2,204,286 | +0.22(+1.65%) |
Jun 11, 2003 | 13.13 | 13.16 | 13.06 | 13.10 | 1,554,989 | -0.10(-0.79%) |
Jun 10, 2003 | 13.23 | 13.24 | 13.06 | 13.20 | 1,082,018 | +0.05(+0.37%) |
Jun 09, 2003 | 13.26 | 13.28 | 13.06 | 13.15 | 863,294 | -0.11(-0.84%) |
Jun 06, 2003 | 13.27 | 13.47 | 13.13 | 13.26 | 1,589,080 | +0.14(+1.06%) |
Jun 05, 2003 | 13.12 | 13.19 | 13.07 | 13.12 | 1,225,256 | -0.19(-1.42%) |
Jun 04, 2003 | 13.17 | 13.44 | 13.13 | 13.31 | 1,579,769 | +0.12(+0.90%) |
Jun 03, 2003 | 13.33 | 13.39 | 13.19 | 13.19 | 571,518 | -0.24(-1.82%) |
Jun 02, 2003 | 13.53 | 13.60 | 13.44 | 13.44 | 2,189,819 | +0.04(+0.31%) |
May 30, 2003 | 13.54 | 13.56 | 13.38 | 13.40 | 1,537,228 | -0.03(-0.21%) |
May 29, 2003 | 13.49 | 13.67 | 13.40 | 13.43 | 1,387,688 | -0.05(-0.36%) |
May 28, 2003 | 13.51 | 13.56 | 13.45 | 13.47 | 903,114 | +0.03(+0.21%) |
May 27, 2003 | 13.23 | 13.47 | 13.23 | 13.45 | 1,263,930 | +0.03(+0.26%) |
May 23, 2003 | 13.37 | 13.47 | 13.37 | 13.41 | 930,329 | +0.31(+2.34%) |
May 22, 2003 | 12.99 | 13.20 | 12.96 | 13.10 | 1,339,560 | -0.09(-0.69%) |
May 21, 2003 | 13.19 | 13.23 | 13.13 | 13.19 | 1,310,196 | -0.05(-0.37%) |
May 20, 2003 | 13.27 | 13.37 | 13.20 | 13.24 | 855,559 | +0.01(+0.11%) |
May 19, 2003 | 13.44 | 13.44 | 13.22 | 13.23 | 1,348,584 | -0.34(-2.47%) |
May 16, 2003 | 13.68 | 13.70 | 13.54 | 13.56 | 467,957 | -0.20(-1.42%) |
May 15, 2003 | 13.75 | 13.82 | 13.74 | 13.76 | 1,449,280 | +0.16(+1.18%) |
May 14, 2003 | 13.61 | 13.71 | 13.57 | 13.60 | 756,725 | -0.03(-0.26%) |
May 13, 2003 | 13.72 | 13.73 | 13.58 | 13.63 | 1,036,468 | -0.29(-2.11%) |
May 12, 2003 | 13.89 | 14.00 | 13.86 | 13.93 | 1,744,779 | +0.08(+0.55%) |
May 09, 2003 | 13.89 | 13.95 | 13.79 | 13.85 | 1,469,047 | +0.10(+0.71%) |
May 08, 2003 | 13.90 | 13.97 | 13.75 | 13.75 | 1,659,266 | -0.16(-1.15%) |
May 07, 2003 | 14.21 | 14.21 | 13.91 | 13.91 | 1,464,033 | -0.26(-1.82%) |
May 06, 2003 | 14.03 | 14.20 | 14.02 | 14.17 | 1,256,195 | -0.08(-0.59%) |
May 05, 2003 | 14.24 | 14.38 | 14.10 | 14.26 | 354,083 | +0.06(+0.39%) |
May 02, 2003 | 14.10 | 14.20 | 13.83 | 14.20 | 1,401,582 | +0.10(+0.69%) |
May 01, 2003 | 14.12 | 14.20 | 14.05 | 14.10 | 1,196,035 | -0.03(-0.20%) |
Apr 30, 2003 | 14.26 | 14.26 | 14.07 | 14.13 | 890,939 | -0.13(-0.93%) |
Apr 29, 2003 | 14.33 | 14.44 | 14.21 | 14.26 | 976,165 | +0.07(+0.49%) |
Apr 28, 2003 | 13.89 | 14.28 | 13.87 | 14.19 | 2,121,925 | +0.72(+5.34%) |
Apr 25, 2003 | 13.75 | 13.75 | 13.45 | 13.47 | 915,432 | -0.35(-2.53%) |
Apr 24, 2003 | 14.00 | 14.00 | 13.66 | 13.82 | 672,644 | -0.18(-1.30%) |
Apr 23, 2003 | 13.82 | 14.04 | 13.82 | 14.00 | 567,794 | -0.01(-0.10%) |
Apr 22, 2003 | 13.86 | 14.03 | 13.82 | 14.02 | 472,255 | +0.04(+0.30%) |
Apr 21, 2003 | 14.06 | 14.07 | 13.93 | 13.98 | 476,265 | -0.19(-1.33%) |
Apr 17, 2003 | 14.00 | 14.17 | 13.87 | 14.17 | 739,393 | +0.08(+0.60%) |
Apr 16, 2003 | 14.14 | 14.17 | 14.03 | 14.08 | 2,316,012 | +0.27(+1.97%) |
Apr 15, 2003 | 13.80 | 13.89 | 13.76 | 13.81 | 1,715,845 | +0.27(+2.01%) |
Apr 14, 2003 | 13.38 | 13.54 | 13.33 | 13.54 | 2,261,581 | +0.69(+5.38%) |
Apr 11, 2003 | 12.78 | 12.88 | 12.74 | 12.85 | 1,432,091 | +0.27(+2.17%) |
Apr 10, 2003 | 12.60 | 12.67 | 12.57 | 12.57 | 900,822 | +0.14(+1.12%) |
Apr 09, 2003 | 12.68 | 12.68 | 12.41 | 12.43 | 576,388 | -0.27(-2.09%) |
Apr 08, 2003 | 12.78 | 12.78 | 12.64 | 12.70 | 538,860 | +0.17(+1.34%) |
Apr 07, 2003 | 12.78 | 12.87 | 12.53 | 12.53 | 902,684 | +0.10(+0.84%) |
Apr 04, 2003 | 12.57 | 12.60 | 12.43 | 12.43 | 827,341 | +0.10(+0.85%) |
Apr 03, 2003 | 12.48 | 12.48 | 12.32 | 12.32 | 480,133 | -0.21(-1.67%) |
Apr 02, 2003 | 12.46 | 12.62 | 12.41 | 12.53 | 1,351,019 | +0.29(+2.40%) |
Apr 01, 2003 | 12.20 | 12.25 | 12.15 | 12.24 | 722,778 | +0.25(+2.10%) |
Mar 31, 2003 | 12.11 | 12.11 | 11.94 | 11.99 | 507,205 | -0.10(-0.87%) |
Mar 28, 2003 | 12.08 | 12.15 | 12.05 | 12.09 | 405,506 | +0.22(+1.82%) |
Mar 27, 2003 | 11.87 | 11.95 | 11.81 | 11.88 | 670,925 | -0.10(-0.87%) |
Mar 26, 2003 | 12.04 | 12.06 | 11.92 | 11.98 | 796,831 | -0.23(-1.89%) |
Mar 25, 2003 | 12.08 | 12.21 | 12.00 | 12.21 | 660,469 | +0.16(+1.33%) |
Mar 24, 2003 | 12.18 | 12.25 | 12.05 | 12.05 | 659,180 | -0.36(-2.87%) |
Mar 21, 2003 | 12.25 | 12.57 | 12.18 | 12.41 | 1,305,755 | +0.29(+2.36%) |
Mar 20, 2003 | 12.18 | 12.18 | 12.00 | 12.12 | 1,390,266 | +0.18(+1.52%) |
Mar 19, 2003 | 12.04 | 12.11 | 11.93 | 11.94 | 859,426 | +0.01(+0.06%) |
Mar 18, 2003 | 11.94 | 12.04 | 11.87 | 11.93 | 1,567,021 | -0.15(-1.21%) |
Mar 17, 2003 | 11.80 | 12.11 | 11.73 | 12.08 | 1,288,280 | -0.21(-1.71%) |
Mar 14, 2003 | 12.36 | 12.36 | 12.16 | 12.29 | 722,921 | +0.01(+0.11%) |
Mar 13, 2003 | 12.04 | 12.27 | 11.98 | 12.27 | 1,497,264 | +0.45(+3.84%) |
Mar 12, 2003 | 11.87 | 11.88 | 11.64 | 11.82 | 986,622 | -0.06(-0.47%) |
Mar 11, 2003 | 11.94 | 12.04 | 11.88 | 11.88 | 751,282 | +0.11(+0.95%) |
Mar 10, 2003 | 12.08 | 12.11 | 11.72 | 11.76 | 2,465,266 | -0.38(-3.10%) |
Mar 07, 2003 | 12.15 | 12.17 | 12.02 | 12.14 | 1,032,314 | -0.17(-1.42%) |
Mar 06, 2003 | 12.39 | 12.48 | 12.24 | 12.32 | 1,996,735 | -0.23(-1.84%) |
Mar 05, 2003 | 12.78 | 12.78 | 12.52 | 12.55 | 2,025,525 | -0.20(-1.53%) |
Mar 04, 2003 | 12.87 | 12.88 | 12.70 | 12.74 | 658,750 | -0.13(-1.03%) |
Mar 03, 2003 | 12.92 | 13.10 | 12.86 | 12.87 | 947,231 | -0.04(-0.32%) |
Feb 28, 2003 | 12.98 | 12.99 | 12.78 | 12.92 | 992,065 | -0.28(-2.12%) |
Feb 27, 2003 | 13.29 | 13.37 | 13.02 | 13.19 | 929,470 | -0.10(-0.74%) |
Feb 26, 2003 | 13.45 | 13.49 | 13.18 | 13.29 | 1,218,380 | -0.25(-1.86%) |
Feb 25, 2003 | 13.61 | 13.68 | 13.23 | 13.54 | 1,209,929 | -0.17(-1.27%) |
Feb 24, 2003 | 13.82 | 13.90 | 13.68 | 13.72 | 920,159 | +0.12(+0.87%) |
Feb 21, 2003 | 13.44 | 13.67 | 13.33 | 13.60 | 838,943 | +0.16(+1.20%) |
Feb 20, 2003 | 13.43 | 13.57 | 13.42 | 13.44 | 1,194,316 | +0.20(+1.48%) |
Feb 19, 2003 | 13.33 | 13.37 | 13.13 | 13.24 | 858,853 | -0.04(-0.32%) |
Feb 18, 2003 | 13.24 | 13.34 | 13.13 | 13.29 | 1,633,484 | +0.54(+4.27%) |
Feb 14, 2003 | 12.61 | 12.74 | 12.57 | 12.74 | 937,778 | +0.14(+1.11%) |
Feb 13, 2003 | 12.60 | 12.66 | 12.54 | 12.60 | 1,239,580 | -0.22(-1.69%) |
Feb 12, 2003 | 12.88 | 13.09 | 12.78 | 12.82 | 1,149,913 | +0.08(+0.60%) |
Feb 11, 2003 | 12.57 | 12.80 | 12.57 | 12.74 | 1,952,904 | -0.08(-0.65%) |
Feb 10, 2003 | 12.92 | 12.93 | 12.77 | 12.82 | 1,545,679 | -0.30(-2.29%) |
Feb 07, 2003 | 13.35 | 13.35 | 12.99 | 13.12 | 3,023,750 | -0.32(-2.39%) |
Feb 06, 2003 | 13.74 | 13.74 | 13.44 | 13.45 | 3,586,245 | -0.50(-3.55%) |
Feb 05, 2003 | 13.97 | 14.16 | 13.94 | 13.94 | 1,338,987 | -0.10(-0.70%) |
Feb 04, 2003 | 14.31 | 14.31 | 14.04 | 14.04 | 1,517,031 | -0.53(-3.64%) |