Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.23 | 13.33 | 13.16 | 13.33 | 3,647,284 | +0.07(+0.50%) |
Feb 26, 2004 | 13.30 | 13.31 | 13.20 | 13.27 | 2,097,343 | -0.06(-0.45%) |
Feb 25, 2004 | 13.36 | 13.40 | 13.28 | 13.33 | 3,910,592 | +0.12(+0.93%) |
Feb 24, 2004 | 13.13 | 13.30 | 13.13 | 13.20 | 1,339,148 | +0.08(+0.63%) |
Feb 23, 2004 | 13.22 | 13.22 | 13.09 | 13.12 | 2,203,468 | -0.10(-0.73%) |
Feb 20, 2004 | 13.32 | 13.32 | 13.16 | 13.22 | 1,646,219 | -0.10(-0.72%) |
Feb 19, 2004 | 13.34 | 13.43 | 13.29 | 13.31 | 2,899,665 | +0.03(+0.23%) |
Feb 18, 2004 | 13.43 | 13.44 | 13.27 | 13.28 | 1,989,759 | -0.25(-1.84%) |
Feb 17, 2004 | 13.55 | 13.58 | 13.50 | 13.53 | 1,806,319 | +0.01(+0.04%) |
Feb 13, 2004 | 13.65 | 13.68 | 13.52 | 13.53 | 2,131,989 | +0.13(+1.00%) |
Feb 12, 2004 | 13.41 | 13.60 | 13.38 | 13.39 | 6,655,993 | -0.26(-1.93%) |
Feb 11, 2004 | 13.53 | 13.67 | 13.39 | 13.66 | 4,212,192 | -0.12(-0.90%) |
Feb 10, 2004 | 13.71 | 13.85 | 13.68 | 13.78 | 2,734,460 | +0.04(+0.26%) |
Feb 09, 2004 | 13.60 | 13.81 | 13.60 | 13.74 | 2,891,277 | +0.24(+1.75%) |
Feb 06, 2004 | 13.60 | 13.64 | 13.39 | 13.51 | 2,406,967 | +0.06(+0.43%) |
Feb 05, 2004 | 13.49 | 13.53 | 13.45 | 13.45 | 2,107,919 | -0.01(-0.10%) |
Feb 04, 2004 | 13.25 | 13.49 | 13.25 | 13.46 | 4,682,645 | +0.14(+1.03%) |
Feb 03, 2004 | 13.33 | 13.35 | 13.26 | 13.33 | 2,147,671 | -0.11(-0.82%) |
Feb 02, 2004 | 13.33 | 13.44 | 13.25 | 13.44 | 3,887,251 | +0.20(+1.51%) |
Jan 30, 2004 | 13.28 | 13.33 | 13.18 | 13.24 | 4,850,768 | -0.05(-0.41%) |
Jan 29, 2004 | 13.19 | 13.30 | 13.03 | 13.29 | 7,927,674 | -0.25(-1.84%) |
Jan 28, 2004 | 13.48 | 13.86 | 13.47 | 13.54 | 8,917,448 | +0.28(+2.09%) |
Jan 27, 2004 | 13.31 | 13.41 | 13.23 | 13.26 | 2,902,948 | -0.15(-1.08%) |
Jan 26, 2004 | 13.30 | 13.44 | 13.27 | 13.41 | 3,489,008 | +0.16(+1.18%) |
Jan 23, 2004 | 13.34 | 13.38 | 13.25 | 13.25 | 7,257,734 | -0.24(-1.77%) |
Jan 22, 2004 | 13.71 | 13.72 | 13.49 | 13.49 | 8,042,552 | +0.10(+0.76%) |
Jan 21, 2004 | 13.12 | 13.45 | 13.12 | 13.39 | 4,672,798 | +0.47(+3.61%) |
Jan 20, 2004 | 13.00 | 13.04 | 12.92 | 12.92 | 2,587,489 | +0.13(+1.03%) |
Jan 16, 2004 | 12.75 | 12.80 | 12.69 | 12.79 | 3,299,368 | +0.10(+0.78%) |
Jan 15, 2004 | 12.72 | 12.79 | 12.63 | 12.69 | 4,059,751 | -0.17(-1.32%) |
Jan 14, 2004 | 12.86 | 12.94 | 12.84 | 12.86 | 3,806,654 | -0.11(-0.82%) |
Jan 13, 2004 | 13.10 | 13.13 | 12.90 | 12.97 | 2,963,851 | -0.12(-0.90%) |
Jan 12, 2004 | 13.16 | 13.19 | 13.08 | 13.09 | 3,276,757 | -0.18(-1.32%) |
Jan 09, 2004 | 13.24 | 13.39 | 13.24 | 13.26 | 3,334,014 | +0.12(+0.88%) |
Jan 08, 2004 | 13.21 | 13.26 | 13.11 | 13.15 | 4,643,258 | -0.12(-0.89%) |
Jan 07, 2004 | 13.31 | 13.30 | 13.16 | 13.27 | 4,471,123 | -0.02(-0.14%) |
Jan 06, 2004 | 13.30 | 13.33 | 13.20 | 13.29 | 2,854,444 | -0.01(-0.08%) |
Jan 05, 2004 | 13.38 | 13.38 | 13.21 | 13.30 | 4,373,386 | -0.14(-1.04%) |
Jan 02, 2004 | 13.41 | 13.48 | 13.38 | 13.44 | 2,213,680 | +0.17(+1.28%) |
Dec 31, 2003 | 13.33 | 13.39 | 13.22 | 13.27 | 1,657,525 | -0.02(-0.14%) |
Dec 30, 2003 | 13.34 | 13.36 | 13.26 | 13.29 | 2,196,904 | +0.02(+0.17%) |
Dec 29, 2003 | 13.07 | 13.30 | 13.23 | 13.26 | 5,094,382 | +0.20(+1.51%) |
Dec 26, 2003 | 13.03 | 13.10 | 13.02 | 13.07 | 324,940 | +0.04(+0.27%) |
Dec 24, 2003 | 13.05 | 13.07 | 13.00 | 13.03 | 577,672 | -0.02(-0.13%) |
Dec 23, 2003 | 12.99 | 13.07 | 12.98 | 13.05 | 1,722,440 | +0.10(+0.74%) |
Dec 22, 2003 | 12.82 | 12.99 | 12.82 | 12.95 | 3,082,011 | +0.15(+1.18%) |
Dec 19, 2003 | 12.88 | 12.88 | 12.75 | 12.80 | 3,724,234 | -0.02(-0.19%) |
Dec 18, 2003 | 12.47 | 12.86 | 12.63 | 12.82 | 6,129,742 | +0.35(+2.81%) |
Dec 17, 2003 | 12.59 | 12.59 | 12.40 | 12.47 | 7,395,953 | -0.12(-0.94%) |
Dec 16, 2003 | 12.63 | 12.65 | 12.51 | 12.59 | 6,206,692 | +0.22(+1.82%) |
Dec 15, 2003 | 12.48 | 12.50 | 12.40 | 12.37 | 2,897,477 | -0.10(-0.81%) |
Dec 12, 2003 | 12.63 | 12.52 | 12.40 | 12.47 | 3,498,125 | -0.16(-1.26%) |
Dec 11, 2003 | 12.51 | 12.67 | 12.51 | 12.63 | 2,335,852 | +0.07(+0.52%) |
Dec 10, 2003 | 12.64 | 12.68 | 12.44 | 12.56 | 3,346,778 | +0.03(+0.24%) |
Dec 09, 2003 | 12.70 | 12.70 | 12.53 | 12.53 | 3,444,150 | -0.16(-1.30%) |
Dec 08, 2003 | 12.67 | 12.74 | 12.57 | 12.70 | 3,974,777 | -0.12(-0.96%) |
Dec 05, 2003 | 12.68 | 12.85 | 12.65 | 12.82 | 2,766,188 | +0.15(+1.15%) |
Dec 04, 2003 | 12.77 | 12.78 | 12.61 | 12.67 | 2,972,239 | -0.11(-0.84%) |
Dec 03, 2003 | 12.76 | 12.91 | 12.75 | 12.78 | 5,741,345 | +0.25(+1.97%) |
Dec 02, 2003 | 12.67 | 12.67 | 12.51 | 12.53 | 5,622,091 | -0.23(-1.80%) |
Dec 01, 2003 | 12.59 | 12.79 | 12.59 | 12.76 | 3,676,824 | +0.16(+1.31%) |
Nov 28, 2003 | 12.61 | 12.67 | 12.57 | 12.60 | 1,396,040 | -0.08(-0.61%) |
Nov 26, 2003 | 12.59 | 12.70 | 12.55 | 12.68 | 3,371,212 | +0.16(+1.29%) |
Nov 25, 2003 | 12.72 | 12.72 | 12.44 | 12.51 | 5,334,714 | -0.29(-2.27%) |
Nov 24, 2003 | 12.63 | 12.81 | 12.62 | 12.81 | 3,504,689 | +0.07(+0.52%) |
Nov 21, 2003 | 12.73 | 12.75 | 12.59 | 12.74 | 5,825,589 | +0.04(+0.28%) |
Nov 20, 2003 | 12.72 | 12.84 | 12.67 | 12.70 | 9,301,468 | +0.04(+0.33%) |
Nov 19, 2003 | 13.11 | 12.96 | 12.64 | 12.66 | 12,844,451 | -0.45(-3.41%) |
Nov 18, 2003 | 13.20 | 13.27 | 13.11 | 13.11 | 2,969,686 | +0.02(+0.13%) |
Nov 17, 2003 | 13.09 | 13.10 | 13.00 | 13.09 | 3,720,587 | -0.09(-0.67%) |
Nov 14, 2003 | 13.26 | 13.38 | 13.18 | 13.18 | 8,364,575 | +0.10(+0.78%) |
Nov 13, 2003 | 12.89 | 13.18 | 12.88 | 13.08 | 9,117,664 | +0.31(+2.40%) |
Nov 12, 2003 | 12.70 | 12.76 | 12.64 | 12.77 | 5,925,515 | +0.13(+1.02%) |
Nov 11, 2003 | 12.65 | 12.70 | 12.56 | 12.64 | 10,096,132 | +0.21(+1.68%) |
Nov 10, 2003 | 12.52 | 12.58 | 12.36 | 12.44 | 9,204,460 | -0.09(-0.70%) |
Nov 07, 2003 | 12.87 | 12.91 | 12.52 | 12.52 | 18,469,824 | -0.16(-1.30%) |
Nov 06, 2003 | 12.81 | 12.85 | 12.54 | 12.69 | 11,815,655 | +0.13(+1.03%) |
Nov 05, 2003 | 12.67 | 12.73 | 12.53 | 12.56 | 7,834,677 | -0.07(-0.56%) |
Nov 04, 2003 | 12.89 | 12.89 | 12.63 | 12.63 | 8,484,194 | -0.28(-2.15%) |
Nov 03, 2003 | 13.12 | 13.12 | 12.89 | 12.91 | 3,468,651 | -0.17(-1.28%) |
Oct 31, 2003 | 13.22 | 13.12 | 13.00 | 13.07 | 6,655,628 | -0.15(-1.14%) |
Oct 30, 2003 | 13.47 | 13.47 | 13.22 | 13.22 | 4,952,881 | -0.09(-0.64%) |
Oct 29, 2003 | 13.41 | 13.44 | 13.27 | 13.31 | 4,465,288 | -0.25(-1.88%) |
Oct 28, 2003 | 13.35 | 13.57 | 13.33 | 13.56 | 2,466,776 | +0.09(+0.69%) |
Oct 27, 2003 | 13.49 | 13.52 | 13.44 | 13.47 | 4,038,598 | +0.13(+1.01%) |
Oct 24, 2003 | 13.27 | 13.40 | 13.21 | 13.34 | 5,815,742 | -0.07(-0.53%) |
Oct 23, 2003 | 13.30 | 13.41 | 13.24 | 13.41 | 16,782,030 | +0.69(+5.46%) |
Oct 22, 2003 | 12.90 | 12.92 | 12.71 | 12.71 | 6,422,225 | -0.19(-1.47%) |
Oct 21, 2003 | 13.02 | 13.05 | 12.90 | 12.90 | 5,872,270 | -0.05(-0.40%) |
Oct 20, 2003 | 12.92 | 12.98 | 12.87 | 12.96 | 2,720,966 | +0.07(+0.53%) |
Oct 17, 2003 | 12.65 | 12.89 | 12.77 | 12.89 | 5,825,954 | +0.23(+1.84%) |
Oct 16, 2003 | 12.60 | 12.71 | 12.58 | 12.65 | 3,149,844 | +0.10(+0.81%) |
Oct 15, 2003 | 12.57 | 12.59 | 12.51 | 12.55 | 4,714,737 | -0.10(-0.80%) |
Oct 14, 2003 | 12.46 | 12.65 | 12.46 | 12.65 | 4,584,178 | +0.22(+1.76%) |
Oct 13, 2003 | 12.42 | 12.48 | 12.37 | 12.44 | 5,028,372 | +0.00(+0.02%) |
Oct 10, 2003 | 12.44 | 12.46 | 12.39 | 12.43 | 3,902,204 | -0.00(-0.02%) |
Oct 09, 2003 | 12.41 | 12.47 | 12.40 | 12.44 | 4,936,105 | +0.10(+0.85%) |
Oct 08, 2003 | 12.35 | 12.36 | 12.27 | 12.33 | 2,464,953 | +0.01(+0.04%) |
Oct 07, 2003 | 12.33 | 12.36 | 12.28 | 12.33 | 4,721,667 | -0.16(-1.27%) |
Oct 06, 2003 | 12.50 | 12.61 | 12.47 | 12.48 | 3,594,039 | -0.13(-1.04%) |
Oct 03, 2003 | 12.15 | 12.74 | 12.41 | 12.62 | 10,722,308 | +0.46(+3.81%) |
Oct 02, 2003 | 11.86 | 12.25 | 11.14 | 12.15 | 9,913,786 | +0.06(+0.50%) |
Oct 01, 2003 | 11.90 | 12.09 | 11.86 | 12.09 | 3,371,577 | +0.19(+1.61%) |
Sep 30, 2003 | 11.88 | 11.90 | 11.74 | 11.90 | 3,091,493 | +0.14(+1.17%) |
Sep 29, 2003 | 11.80 | 11.83 | 11.71 | 11.76 | 1,574,739 | -0.04(-0.30%) |
Sep 26, 2003 | 11.74 | 11.82 | 11.74 | 11.80 | 2,774,576 | +0.02(+0.16%) |
Sep 25, 2003 | 11.80 | 11.80 | 11.72 | 11.78 | 4,243,920 | +0.15(+1.32%) |
Sep 24, 2003 | 11.87 | 11.87 | 11.63 | 11.63 | 2,696,897 | -0.26(-2.19%) |
Sep 23, 2003 | 11.93 | 12.01 | 11.89 | 11.89 | 2,855,173 | -0.02(-0.14%) |
Sep 22, 2003 | 11.82 | 11.94 | 11.81 | 11.90 | 1,987,571 | -0.10(-0.80%) |
Sep 19, 2003 | 11.98 | 12.08 | 11.96 | 12.00 | 2,274,583 | +0.02(+0.14%) |
Sep 18, 2003 | 11.87 | 12.02 | 11.92 | 11.98 | 2,982,450 | +0.11(+0.95%) |
Sep 17, 2003 | 11.76 | 11.88 | 11.75 | 11.87 | 1,951,831 | +0.13(+1.07%) |
Sep 16, 2003 | 11.66 | 11.78 | 11.60 | 11.74 | 2,164,446 | +0.08(+0.73%) |
Sep 15, 2003 | 11.80 | 11.81 | 11.65 | 11.66 | 2,852,985 | -0.18(-1.53%) |
Sep 12, 2003 | 11.78 | 11.88 | 11.74 | 11.84 | 1,681,959 | +0.01(+0.07%) |
Sep 11, 2003 | 11.86 | 11.90 | 11.78 | 11.83 | 3,307,026 | -0.01(-0.12%) |
Sep 10, 2003 | 11.88 | 11.92 | 11.80 | 11.85 | 3,285,509 | +0.11(+0.93%) |
Sep 09, 2003 | 11.79 | 11.83 | 11.71 | 11.74 | 3,798,996 | +0.05(+0.45%) |
Sep 08, 2003 | 11.63 | 11.83 | 11.59 | 11.68 | 6,992,968 | -0.11(-0.91%) |
Sep 05, 2003 | 11.54 | 11.79 | 11.54 | 11.79 | 10,603,054 | +0.36(+3.17%) |
Sep 04, 2003 | 11.35 | 11.46 | 11.32 | 11.43 | 6,633,747 | +0.13(+1.12%) |
Sep 03, 2003 | 11.06 | 11.36 | 11.04 | 11.30 | 11,033,391 | +0.40(+3.70%) |
Sep 02, 2003 | 10.91 | 10.95 | 10.82 | 10.90 | 11,839,360 | +0.03(+0.25%) |
Aug 29, 2003 | 11.09 | 11.17 | 10.75 | 10.87 | 4,170,982 | -0.30(-2.70%) |
Aug 28, 2003 | 11.11 | 11.23 | 11.09 | 11.17 | 6,888,301 | +0.07(+0.67%) |
Aug 27, 2003 | 10.92 | 11.16 | 10.86 | 11.10 | 8,383,903 | +0.28(+2.61%) |
Aug 26, 2003 | 10.63 | 10.89 | 10.60 | 10.82 | 6,497,716 | +0.22(+2.04%) |
Aug 25, 2003 | 10.53 | 10.66 | 10.49 | 10.60 | 2,699,085 | +0.06(+0.55%) |
Aug 22, 2003 | 10.57 | 10.60 | 10.49 | 10.54 | 5,991,159 | -0.23(-2.16%) |
Aug 21, 2003 | 10.84 | 10.89 | 10.77 | 10.78 | 6,638,852 | -0.36(-3.20%) |
Aug 20, 2003 | 11.08 | 11.13 | 11.04 | 11.13 | 3,177,925 | -0.11(-0.98%) |
Aug 19, 2003 | 11.29 | 11.37 | 11.21 | 11.24 | 4,716,561 | -0.18(-1.61%) |
Aug 18, 2003 | 11.48 | 11.48 | 11.37 | 11.43 | 3,621,755 | -0.10(-0.83%) |
Aug 15, 2003 | 11.53 | 11.54 | 11.43 | 11.52 | 2,489,022 | -0.12(-1.01%) |
Aug 14, 2003 | 11.52 | 11.74 | 11.51 | 11.64 | 6,331,782 | +0.26(+2.29%) |
Aug 13, 2003 | 11.48 | 11.57 | 11.34 | 11.38 | 12,787,194 | +0.16(+1.47%) |
Aug 12, 2003 | 11.13 | 11.28 | 11.08 | 11.21 | 4,718,384 | +0.16(+1.49%) |
Aug 11, 2003 | 10.98 | 11.07 | 10.93 | 11.05 | 1,388,382 | -0.09(-0.84%) |
Aug 08, 2003 | 11.12 | 11.20 | 11.06 | 11.14 | 2,821,621 | +0.12(+1.09%) |
Aug 07, 2003 | 10.69 | 11.04 | 10.67 | 11.02 | 5,164,767 | +0.32(+2.94%) |
Aug 06, 2003 | 10.75 | 10.77 | 10.66 | 10.71 | 5,102,040 | -0.07(-0.64%) |
Aug 05, 2003 | 10.82 | 10.97 | 10.76 | 10.78 | 2,673,192 | -0.01(-0.08%) |
Aug 04, 2003 | 10.81 | 10.84 | 10.67 | 10.78 | 2,809,951 | -0.02(-0.18%) |
Aug 01, 2003 | 11.01 | 11.01 | 10.80 | 10.80 | 3,276,757 | -0.22(-2.04%) |
Jul 31, 2003 | 11.09 | 11.17 | 11.00 | 11.03 | 3,712,564 | -0.20(-1.78%) |
Jul 30, 2003 | 11.13 | 11.27 | 11.11 | 11.23 | 3,461,656 | +0.03(+0.27%) |
Jul 29, 2003 | 10.93 | 11.29 | 10.91 | 11.20 | 4,473,311 | +0.11(+0.96%) |
Jul 28, 2003 | 11.17 | 11.18 | 10.86 | 11.09 | 3,573,981 | -0.23(-2.01%) |
Jul 25, 2003 | 11.24 | 11.32 | 11.16 | 11.32 | 2,383,626 | +0.19(+1.75%) |
Jul 24, 2003 | 11.16 | 11.34 | 11.12 | 11.12 | 4,984,974 | +0.06(+0.55%) |
Jul 23, 2003 | 10.94 | 11.16 | 10.81 | 11.06 | 3,572,887 | +0.43(+3.99%) |
Jul 22, 2003 | 10.84 | 10.86 | 10.64 | 10.64 | 3,056,848 | -0.04(-0.38%) |
Jul 21, 2003 | 10.83 | 10.83 | 10.62 | 10.68 | 2,511,633 | -0.15(-1.39%) |
Jul 18, 2003 | 10.81 | 10.88 | 10.68 | 10.83 | 3,281,498 | +0.07(+0.61%) |
Jul 17, 2003 | 10.74 | 10.79 | 10.69 | 10.77 | 5,522,895 | -0.15(-1.33%) |
Jul 16, 2003 | 10.98 | 11.00 | 10.84 | 10.91 | 6,449,577 | -0.00(-0.02%) |
Jul 15, 2003 | 11.12 | 11.14 | 10.87 | 10.91 | 9,967,031 | -0.53(-4.67%) |
Jul 14, 2003 | 11.38 | 11.58 | 11.34 | 11.45 | 5,676,430 | -0.10(-0.83%) |
Jul 11, 2003 | 11.44 | 11.62 | 11.43 | 11.54 | 6,838,339 | +0.07(+0.60%) |
Jul 10, 2003 | 11.42 | 11.54 | 11.42 | 11.48 | 9,947,703 | -0.19(-1.67%) |
Jul 09, 2003 | 11.24 | 11.79 | 11.05 | 11.67 | 31,068,472 | +0.18(+1.58%) |
Jul 08, 2003 | 11.38 | 11.59 | 11.13 | 11.49 | 19,662,002 | +0.03(+0.24%) |
Jul 07, 2003 | 11.60 | 11.79 | 11.46 | 11.46 | 10,092,485 | -0.01(-0.05%) |
Jul 03, 2003 | 11.52 | 11.60 | 11.43 | 11.47 | 4,354,786 | +0.23(+2.05%) |
Jul 02, 2003 | 11.13 | 11.24 | 11.05 | 11.24 | 5,588,175 | +0.18(+1.61%) |
Jul 01, 2003 | 11.04 | 11.09 | 10.90 | 11.06 | 5,382,488 | -0.12(-1.08%) |
Jun 30, 2003 | 11.30 | 11.33 | 11.14 | 11.18 | 4,978,774 | -0.02(-0.22%) |
Jun 27, 2003 | 11.31 | 11.39 | 11.16 | 11.20 | 3,025,484 | -0.19(-1.71%) |
Jun 26, 2003 | 11.26 | 11.42 | 11.26 | 11.40 | 3,167,349 | +0.01(+0.12%) |
Jun 25, 2003 | 11.47 | 11.54 | 11.36 | 11.38 | 3,308,850 | -0.16(-1.35%) |
Jun 24, 2003 | 11.55 | 11.61 | 11.48 | 11.54 | 3,023,661 | -0.05(-0.45%) |
Jun 23, 2003 | 11.67 | 11.69 | 11.56 | 11.59 | 5,879,928 | -0.26(-2.15%) |
Jun 20, 2003 | 11.99 | 12.00 | 11.79 | 11.85 | 6,254,102 | -0.26(-2.15%) |
Jun 19, 2003 | 12.49 | 12.49 | 12.06 | 12.11 | 5,171,332 | -0.38(-3.05%) |
Jun 18, 2003 | 12.42 | 12.64 | 12.40 | 12.49 | 5,993,712 | -0.03(-0.26%) |
Jun 17, 2003 | 12.46 | 12.61 | 12.41 | 12.52 | 7,498,796 | +0.20(+1.62%) |
Jun 16, 2003 | 12.23 | 12.36 | 12.21 | 12.32 | 3,092,952 | +0.20(+1.67%) |
Jun 13, 2003 | 12.27 | 12.28 | 12.09 | 12.12 | 2,165,905 | -0.18(-1.45%) |
Jun 12, 2003 | 12.33 | 12.33 | 12.22 | 12.30 | 2,806,669 | -0.07(-0.58%) |
Jun 11, 2003 | 12.13 | 12.39 | 12.08 | 12.37 | 3,202,724 | +0.21(+1.69%) |
Jun 10, 2003 | 12.20 | 12.24 | 12.09 | 12.16 | 2,836,574 | +0.15(+1.28%) |
Jun 09, 2003 | 12.04 | 12.28 | 11.96 | 12.01 | 2,899,301 | -0.26(-2.15%) |
Jun 06, 2003 | 12.35 | 12.50 | 12.27 | 12.27 | 8,406,879 | +0.09(+0.74%) |
Jun 05, 2003 | 11.69 | 12.23 | 11.67 | 12.18 | 9,895,552 | +0.61(+5.26%) |
Jun 04, 2003 | 11.32 | 11.60 | 11.29 | 11.57 | 3,695,423 | +0.15(+1.34%) |
Jun 03, 2003 | 11.29 | 11.42 | 11.26 | 11.42 | 3,660,413 | +0.18(+1.59%) |
Jun 02, 2003 | 11.31 | 11.59 | 11.19 | 11.24 | 4,879,943 | -0.07(-0.58%) |
May 30, 2003 | 11.30 | 11.34 | 11.26 | 11.31 | 3,233,723 | -0.07(-0.65%) |
May 29, 2003 | 11.35 | 11.53 | 11.32 | 11.38 | 2,514,551 | -0.05(-0.46%) |
May 28, 2003 | 11.49 | 11.56 | 11.41 | 11.43 | 2,266,560 | -0.03(-0.24%) |
May 27, 2003 | 11.16 | 11.52 | 11.14 | 11.46 | 2,671,004 | +0.26(+2.33%) |
May 23, 2003 | 11.21 | 11.29 | 11.11 | 11.20 | 4,850,768 | -0.25(-2.16%) |
May 22, 2003 | 11.16 | 11.50 | 11.15 | 11.45 | 6,273,796 | +0.23(+2.03%) |
May 21, 2003 | 11.18 | 11.28 | 11.04 | 11.22 | 6,940,088 | -0.05(-0.44%) |
May 20, 2003 | 11.32 | 11.41 | 11.27 | 11.27 | 7,564,805 | -0.19(-1.67%) |
May 19, 2003 | 11.93 | 11.94 | 11.46 | 11.46 | 9,671,995 | -0.58(-4.78%) |
May 16, 2003 | 12.00 | 12.08 | 11.98 | 12.04 | 5,728,581 | +0.21(+1.81%) |
May 15, 2003 | 11.79 | 11.86 | 11.74 | 11.82 | 5,156,379 | +0.25(+2.18%) |
May 14, 2003 | 11.69 | 11.69 | 11.54 | 11.57 | 2,978,439 | +0.14(+1.20%) |
May 13, 2003 | 11.35 | 11.50 | 11.30 | 11.43 | 5,447,404 | +0.08(+0.72%) |
May 12, 2003 | 11.15 | 11.42 | 11.15 | 11.35 | 4,897,083 | +0.22(+2.00%) |
May 09, 2003 | 10.98 | 11.19 | 10.93 | 11.13 | 4,517,804 | +0.05(+0.44%) |
May 08, 2003 | 11.11 | 11.17 | 11.01 | 11.08 | 6,441,189 | -0.07(-0.61%) |
May 07, 2003 | 11.38 | 11.38 | 11.15 | 11.15 | 9,127,875 | -0.23(-2.02%) |
May 06, 2003 | 11.42 | 11.51 | 11.37 | 11.38 | 22,502,224 | -0.43(-3.60%) |
May 05, 2003 | 11.51 | 11.97 | 11.49 | 11.80 | 25,055,796 | +0.42(+3.71%) |
May 02, 2003 | 11.09 | 11.41 | 11.08 | 11.38 | 12,891,861 | +0.21(+1.84%) |
May 01, 2003 | 10.93 | 11.20 | 10.93 | 11.18 | 13,751,804 | +0.24(+2.23%) |
Apr 30, 2003 | 10.79 | 10.99 | 10.78 | 10.93 | 12,316,012 | +0.24(+2.23%) |
Apr 29, 2003 | 10.68 | 10.69 | 10.32 | 10.69 | 6,291,665 | +0.01(+0.10%) |
Apr 28, 2003 | 10.50 | 10.69 | 10.47 | 10.68 | 4,862,438 | +0.27(+2.61%) |
Apr 25, 2003 | 10.48 | 10.50 | 10.28 | 10.41 | 6,092,908 | -0.07(-0.63%) |
Apr 24, 2003 | 10.37 | 10.56 | 10.32 | 10.48 | 10,152,659 | +0.10(+1.00%) |
Apr 23, 2003 | 9.995 | 10.38 | 9.995 | 10.37 | 8,922,553 | +0.42(+4.27%) |
Apr 22, 2003 | 9.501 | 9.956 | 9.501 | 9.948 | 3,724,963 | +0.40(+4.16%) |
Apr 21, 2003 | 9.597 | 9.699 | 9.551 | 9.551 | 1,783,708 | -0.07(-0.74%) |
Apr 17, 2003 | 9.523 | 9.625 | 9.446 | 9.622 | 2,029,875 | +0.16(+1.71%) |
Apr 16, 2003 | 9.611 | 9.652 | 9.460 | 9.460 | 2,256,713 | -0.26(-2.71%) |
Apr 15, 2003 | 9.773 | 9.841 | 9.715 | 9.723 | 2,691,426 | +0.02(+0.20%) |
Apr 14, 2003 | 9.597 | 9.715 | 9.553 | 9.704 | 1,836,953 | +0.24(+2.58%) |
Apr 11, 2003 | 9.529 | 9.600 | 9.405 | 9.460 | 5,095,476 | -0.06(-0.63%) |
Apr 10, 2003 | 9.816 | 9.816 | 9.487 | 9.520 | 5,906,915 | -0.30(-3.02%) |
Apr 09, 2003 | 9.954 | 9.984 | 9.773 | 9.816 | 5,829,965 | -0.14(-1.38%) |
Apr 08, 2003 | 9.948 | 9.981 | 9.844 | 9.954 | 2,845,691 | +0.08(+0.81%) |
Apr 07, 2003 | 9.918 | 10.00 | 9.871 | 9.874 | 7,550,217 | +0.30(+3.12%) |
Apr 04, 2003 | 9.636 | 9.677 | 9.460 | 9.575 | 5,015,244 | +0.16(+1.66%) |
Apr 03, 2003 | 9.381 | 9.518 | 9.350 | 9.419 | 7,238,406 | -0.38(-3.92%) |
Apr 02, 2003 | 9.775 | 9.907 | 9.742 | 9.803 | 5,824,860 | +0.12(+1.25%) |
Apr 01, 2003 | 9.504 | 9.707 | 9.446 | 9.682 | 2,498,504 | +0.27(+2.91%) |
Mar 31, 2003 | 9.446 | 9.526 | 9.257 | 9.408 | 1,909,162 | -0.08(-0.81%) |
Mar 28, 2003 | 9.419 | 9.583 | 9.391 | 9.485 | 1,941,620 | -0.13(-1.40%) |
Mar 27, 2003 | 9.616 | 9.734 | 9.512 | 9.619 | 1,859,199 | -0.18(-1.87%) |
Mar 26, 2003 | 9.674 | 9.882 | 9.641 | 9.803 | 2,480,999 | +0.16(+1.68%) |
Mar 25, 2003 | 9.446 | 9.734 | 9.413 | 9.641 | 1,782,614 | +0.24(+2.54%) |
Mar 24, 2003 | 9.542 | 9.597 | 9.402 | 9.402 | 2,626,146 | -0.37(-3.81%) |
Mar 21, 2003 | 9.723 | 9.858 | 9.652 | 9.775 | 4,379,586 | +0.29(+3.06%) |
Mar 20, 2003 | 9.391 | 9.597 | 9.317 | 9.485 | 5,248,282 | +0.02(+0.26%) |
Mar 19, 2003 | 9.323 | 9.474 | 9.285 | 9.460 | 8,258,449 | +0.49(+5.41%) |
Mar 18, 2003 | 8.934 | 9.010 | 8.840 | 8.975 | 4,089,291 | +0.04(+0.49%) |
Mar 17, 2003 | 8.583 | 9.145 | 8.563 | 8.931 | 5,371,912 | +0.29(+3.33%) |
Mar 14, 2003 | 8.676 | 8.744 | 8.618 | 8.643 | 5,877,011 | -0.04(-0.47%) |
Mar 13, 2003 | 8.404 | 8.684 | 8.289 | 8.684 | 5,751,921 | +0.46(+5.64%) |
Mar 12, 2003 | 8.185 | 8.248 | 8.064 | 8.221 | 6,201,587 | -0.21(-2.50%) |
Mar 11, 2003 | 8.363 | 8.555 | 8.344 | 8.432 | 4,984,245 | -0.14(-1.63%) |
Mar 10, 2003 | 8.580 | 8.720 | 8.555 | 8.572 | 3,197,619 | -0.32(-3.64%) |
Mar 07, 2003 | 8.816 | 8.947 | 8.788 | 8.895 | 1,679,041 | +0.07(+0.75%) |
Mar 06, 2003 | 8.753 | 8.939 | 8.722 | 8.829 | 1,531,341 | -0.11(-1.23%) |
Mar 05, 2003 | 8.956 | 9.054 | 8.870 | 8.939 | 1,588,233 | +0.04(+0.43%) |
Mar 04, 2003 | 9.038 | 9.038 | 8.901 | 8.901 | 1,468,614 | -0.14(-1.52%) |