Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.65 | 16.76 | 16.64 | 16.67 | 993,823 | +0.04(+0.23%) |
Feb 26, 2004 | 16.65 | 16.69 | 16.55 | 16.63 | 915,474 | -0.20(-1.19%) |
Feb 25, 2004 | 16.91 | 16.93 | 16.77 | 16.83 | 518,933 | -0.12(-0.73%) |
Feb 24, 2004 | 16.84 | 17.05 | 16.84 | 16.96 | 366,887 | +0.12(+0.74%) |
Feb 23, 2004 | 16.92 | 16.95 | 16.80 | 16.83 | 913,730 | -0.22(-1.28%) |
Feb 20, 2004 | 17.16 | 17.18 | 16.98 | 17.05 | 765,172 | -0.01(-0.07%) |
Feb 19, 2004 | 17.12 | 17.14 | 17.01 | 17.06 | 1,179,011 | +0.19(+1.10%) |
Feb 18, 2004 | 17.17 | 17.20 | 16.87 | 16.88 | 971,728 | +0.05(+0.33%) |
Feb 17, 2004 | 16.76 | 16.87 | 16.75 | 16.82 | 423,723 | +0.22(+1.34%) |
Feb 13, 2004 | 16.83 | 16.87 | 16.59 | 16.60 | 1,171,452 | +0.11(+0.65%) |
Feb 12, 2004 | 16.42 | 16.55 | 16.42 | 16.49 | 830,439 | +0.50(+3.11%) |
Feb 11, 2004 | 15.85 | 16.00 | 15.79 | 15.99 | 1,249,220 | +0.13(+0.82%) |
Feb 10, 2004 | 15.82 | 15.89 | 15.81 | 15.86 | 574,461 | +0.04(+0.26%) |
Feb 09, 2004 | 15.87 | 15.87 | 15.76 | 15.82 | 467,767 | -0.14(-0.90%) |
Feb 06, 2004 | 15.99 | 16.06 | 15.85 | 15.96 | 397,267 | +0.17(+1.07%) |
Feb 05, 2004 | 15.85 | 15.91 | 15.76 | 15.80 | 723,745 | +0.26(+1.70%) |
Feb 04, 2004 | 15.57 | 15.73 | 15.53 | 15.53 | 1,204,885 | +0.01(+0.06%) |
Feb 03, 2004 | 15.49 | 15.55 | 15.47 | 15.52 | 207,282 | +0.09(+0.58%) |
Feb 02, 2004 | 15.33 | 15.48 | 15.29 | 15.43 | 393,197 | -0.04(-0.27%) |
Jan 30, 2004 | 15.45 | 15.50 | 15.41 | 15.47 | 360,491 | +0.08(+0.49%) |
Jan 29, 2004 | 15.46 | 15.53 | 15.30 | 15.40 | 967,658 | +0.03(+0.16%) |
Jan 28, 2004 | 15.57 | 15.62 | 15.36 | 15.37 | 1,071,300 | -0.25(-1.57%) |
Jan 27, 2004 | 15.65 | 15.68 | 15.52 | 15.62 | 841,050 | -0.09(-0.58%) |
Jan 26, 2004 | 15.80 | 15.83 | 15.69 | 15.71 | 688,568 | -0.09(-0.57%) |
Jan 23, 2004 | 15.88 | 15.92 | 15.77 | 15.80 | 424,740 | +0.05(+0.33%) |
Jan 22, 2004 | 15.83 | 15.83 | 15.71 | 15.75 | 457,010 | -0.08(-0.51%) |
Jan 21, 2004 | 15.76 | 15.86 | 15.67 | 15.83 | 538,847 | +0.15(+0.95%) |
Jan 20, 2004 | 15.64 | 15.73 | 15.60 | 15.68 | 648,449 | +0.30(+1.97%) |
Jan 16, 2004 | 15.43 | 15.44 | 15.33 | 15.38 | 439,276 | -0.12(-0.78%) |
Jan 15, 2004 | 15.51 | 15.55 | 15.42 | 15.50 | 293,917 | -0.04(-0.24%) |
Jan 14, 2004 | 15.50 | 15.54 | 15.47 | 15.53 | 672,142 | +0.02(+0.13%) |
Jan 13, 2004 | 15.59 | 15.61 | 15.47 | 15.51 | 1,131,333 | -0.11(-0.72%) |
Jan 12, 2004 | 15.61 | 15.67 | 15.59 | 15.63 | 471,110 | -0.00(-0.01%) |
Jan 09, 2004 | 15.63 | 15.69 | 15.62 | 15.63 | 771,859 | +0.11(+0.69%) |
Jan 08, 2004 | 15.12 | 15.54 | 15.46 | 15.52 | 880,442 | +0.40(+2.62%) |
Jan 07, 2004 | 15.14 | 15.17 | 15.10 | 15.12 | 589,142 | +0.00(+0.02%) |
Jan 06, 2004 | 15.12 | 15.20 | 15.11 | 15.12 | 657,897 | +0.08(+0.52%) |
Jan 05, 2004 | 15.01 | 15.04 | 14.94 | 15.04 | 841,341 | +0.16(+1.05%) |
Jan 02, 2004 | 14.85 | 14.98 | 14.80 | 14.89 | 623,737 | +0.00(+0.03%) |
Dec 31, 2003 | 14.91 | 15.00 | 14.88 | 14.88 | 476,343 | +0.11(+0.71%) |
Dec 30, 2003 | 14.62 | 14.81 | 14.70 | 14.78 | 482,884 | +0.16(+1.08%) |
Dec 29, 2003 | 14.53 | 14.62 | 14.53 | 14.62 | 630,715 | +0.28(+1.92%) |
Dec 26, 2003 | 14.27 | 14.37 | 14.27 | 14.34 | 108,147 | +0.04(+0.26%) |
Dec 24, 2003 | 14.30 | 14.33 | 14.30 | 14.31 | 224,435 | +0.00(+0.03%) |
Dec 23, 2003 | 14.30 | 14.33 | 14.26 | 14.30 | 401,337 | -0.03(-0.21%) |
Dec 22, 2003 | 14.30 | 14.34 | 14.30 | 14.33 | 233,738 | +0.03(+0.18%) |
Dec 19, 2003 | 14.31 | 14.33 | 14.29 | 14.31 | 460,063 | -0.03(-0.19%) |
Dec 18, 2003 | 14.19 | 14.32 | 14.17 | 14.33 | 400,611 | +0.03(+0.22%) |
Dec 17, 2003 | 14.24 | 14.33 | 14.24 | 14.30 | 619,231 | +0.15(+1.09%) |
Dec 16, 2003 | 13.96 | 14.16 | 14.08 | 14.15 | 603,678 | +0.19(+1.36%) |
Dec 15, 2003 | 13.91 | 14.04 | 13.93 | 13.96 | 355,404 | +0.05(+0.38%) |
Dec 12, 2003 | 13.83 | 13.94 | 13.78 | 13.91 | 319,064 | +0.14(+1.03%) |
Dec 11, 2003 | 13.69 | 13.80 | 13.66 | 13.76 | 222,981 | +0.01(+0.05%) |
Dec 10, 2003 | 13.83 | 13.84 | 13.74 | 13.76 | 346,537 | -0.08(-0.56%) |
Dec 09, 2003 | 13.86 | 13.87 | 13.80 | 13.83 | 393,052 | +0.04(+0.32%) |
Dec 08, 2003 | 13.79 | 13.82 | 13.74 | 13.79 | 873,465 | +0.02(+0.15%) |
Dec 05, 2003 | 13.70 | 13.80 | 13.70 | 13.77 | 657,606 | +0.08(+0.59%) |
Dec 04, 2003 | 13.73 | 13.75 | 13.63 | 13.69 | 452,649 | -0.12(-0.85%) |
Dec 03, 2003 | 13.76 | 13.83 | 13.70 | 13.81 | 706,883 | +0.02(+0.17%) |
Dec 02, 2003 | 13.70 | 13.85 | 13.69 | 13.78 | 554,256 | -0.05(-0.33%) |
Dec 01, 2003 | 13.76 | 13.83 | 13.72 | 13.83 | 349,008 | +0.05(+0.35%) |
Nov 28, 2003 | 13.78 | 13.79 | 13.74 | 13.78 | 146,522 | -0.05(-0.37%) |
Nov 26, 2003 | 13.81 | 13.83 | 13.75 | 13.83 | 381,423 | +0.01(+0.10%) |
Nov 25, 2003 | 13.81 | 13.84 | 13.79 | 13.82 | 331,419 | +0.00(+0.02%) |
Nov 24, 2003 | 13.65 | 13.82 | 13.65 | 13.82 | 516,607 | +0.17(+1.24%) |
Nov 21, 2003 | 13.63 | 13.68 | 13.63 | 13.65 | 360,927 | +0.01(+0.10%) |
Nov 20, 2003 | 13.64 | 13.67 | 13.58 | 13.63 | 302,784 | -0.01(-0.08%) |
Nov 19, 2003 | 13.58 | 13.68 | 13.57 | 13.64 | 345,519 | +0.09(+0.69%) |
Nov 18, 2003 | 13.60 | 13.66 | 13.54 | 13.55 | 347,264 | -0.05(-0.35%) |
Nov 17, 2003 | 13.66 | 13.69 | 13.57 | 13.60 | 533,469 | -0.11(-0.80%) |
Nov 14, 2003 | 13.71 | 13.80 | 13.67 | 13.71 | 468,203 | -0.04(-0.32%) |
Nov 13, 2003 | 13.75 | 13.78 | 13.69 | 13.75 | 692,056 | -0.11(-0.83%) |
Nov 12, 2003 | 13.73 | 13.93 | 13.69 | 13.87 | 747,002 | +0.22(+1.58%) |
Nov 11, 2003 | 13.71 | 13.71 | 13.56 | 13.65 | 1,263,610 | -0.06(-0.40%) |
Nov 10, 2003 | 13.66 | 13.75 | 13.69 | 13.71 | 532,161 | +0.05(+0.37%) |
Nov 07, 2003 | 13.53 | 13.69 | 13.53 | 13.66 | 626,499 | +0.11(+0.80%) |
Nov 06, 2003 | 13.43 | 13.56 | 13.41 | 13.55 | 851,080 | +0.13(+0.99%) |
Nov 05, 2003 | 13.46 | 13.45 | 13.39 | 13.41 | 535,068 | -0.05(-0.39%) |
Nov 04, 2003 | 13.46 | 13.49 | 13.45 | 13.47 | 307,580 | +0.02(+0.15%) |
Nov 03, 2003 | 13.40 | 13.40 | 13.34 | 13.45 | 444,676 | -0.00(-0.02%) |
Oct 31, 2003 | 13.36 | 13.50 | 13.36 | 13.45 | 421,106 | +0.10(+0.76%) |
Oct 30, 2003 | 13.40 | 13.41 | 13.34 | 13.35 | 401,337 | +0.07(+0.54%) |
Oct 29, 2003 | 13.11 | 13.28 | 13.11 | 13.28 | 875,646 | -0.25(-1.85%) |
Oct 28, 2003 | 13.34 | 13.53 | 13.34 | 13.53 | 632,750 | +0.15(+1.15%) |
Oct 27, 2003 | 13.35 | 13.43 | 13.28 | 13.37 | 520,096 | +0.03(+0.21%) |
Oct 24, 2003 | 13.25 | 13.36 | 13.25 | 13.35 | 404,971 | -0.07(-0.51%) |
Oct 23, 2003 | 13.40 | 13.58 | 13.37 | 13.41 | 411,658 | +0.10(+0.74%) |
Oct 22, 2003 | 13.25 | 13.39 | 13.23 | 13.32 | 917,218 | -0.13(-0.97%) |
Oct 21, 2003 | 13.30 | 13.52 | 13.30 | 13.45 | 3,208,522 | +0.32(+2.43%) |
Oct 20, 2003 | 13.94 | 13.19 | 12.90 | 13.13 | 5,470,607 | -0.81(-5.79%) |
Oct 17, 2003 | 13.86 | 13.94 | 13.84 | 13.94 | 636,529 | +0.08(+0.56%) |
Oct 16, 2003 | 13.80 | 13.89 | 13.80 | 13.86 | 441,893 | -0.03(-0.21%) |
Oct 15, 2003 | 13.88 | 13.97 | 13.87 | 13.89 | 370,376 | -0.01(-0.05%) |
Oct 14, 2003 | 13.80 | 13.89 | 13.78 | 13.89 | 279,381 | +0.01(+0.10%) |
Oct 13, 2003 | 13.83 | 13.90 | 13.80 | 13.88 | 840,178 | -0.03(-0.25%) |
Oct 10, 2003 | 13.82 | 13.95 | 13.79 | 13.91 | 1,460,427 | +0.07(+0.51%) |
Oct 09, 2003 | 13.73 | 13.88 | 13.73 | 13.84 | 1,727,889 | +0.27(+1.98%) |
Oct 08, 2003 | 13.86 | 13.64 | 13.54 | 13.58 | 737,118 | -0.28(-2.02%) |
Oct 07, 2003 | 13.88 | 13.88 | 13.80 | 13.86 | 358,311 | -0.03(-0.23%) |
Oct 06, 2003 | 13.76 | 13.90 | 13.74 | 13.89 | 292,027 | +0.13(+0.93%) |
Oct 03, 2003 | 13.77 | 13.89 | 13.75 | 13.76 | 319,209 | +0.04(+0.30%) |
Oct 02, 2003 | 13.53 | 13.75 | 13.53 | 13.72 | 558,471 | -0.04(-0.30%) |
Oct 01, 2003 | 13.57 | 13.76 | 13.56 | 13.76 | 501,490 | +0.19(+1.39%) |
Sep 30, 2003 | 13.75 | 13.74 | 13.52 | 13.57 | 791,337 | -0.17(-1.27%) |
Sep 29, 2003 | 13.69 | 13.76 | 13.61 | 13.75 | 327,931 | +0.06(+0.44%) |
Sep 26, 2003 | 13.73 | 13.73 | 13.67 | 13.69 | 405,117 | -0.05(-0.33%) |
Sep 25, 2003 | 13.79 | 13.86 | 13.72 | 13.73 | 767,643 | -0.06(-0.42%) |
Sep 24, 2003 | 13.78 | 13.92 | 13.77 | 13.79 | 697,580 | +0.06(+0.42%) |
Sep 23, 2003 | 13.69 | 13.75 | 13.66 | 13.73 | 464,133 | -0.07(-0.48%) |
Sep 22, 2003 | 13.75 | 13.88 | 13.76 | 13.80 | 614,289 | +0.04(+0.32%) |
Sep 19, 2003 | 13.92 | 13.91 | 13.73 | 13.75 | 960,972 | -0.16(-1.17%) |
Sep 18, 2003 | 13.81 | 13.97 | 13.87 | 13.92 | 594,375 | +0.11(+0.78%) |
Sep 17, 2003 | 13.68 | 13.83 | 13.75 | 13.81 | 986,555 | +0.13(+0.96%) |
Sep 16, 2003 | 13.72 | 13.68 | 13.58 | 13.68 | 387,819 | -0.05(-0.33%) |
Sep 15, 2003 | 13.71 | 13.76 | 13.67 | 13.72 | 889,309 | +0.05(+0.34%) |
Sep 12, 2003 | 13.60 | 13.69 | 13.56 | 13.68 | 614,434 | +0.08(+0.61%) |
Sep 11, 2003 | 13.48 | 13.62 | 13.44 | 13.60 | 841,050 | +0.29(+2.21%) |
Sep 10, 2003 | 13.23 | 13.36 | 13.22 | 13.30 | 557,890 | +0.14(+1.03%) |
Sep 09, 2003 | 13.19 | 13.20 | 13.15 | 13.17 | 339,123 | -0.08(-0.57%) |
Sep 08, 2003 | 13.16 | 13.26 | 13.16 | 13.24 | 440,584 | +0.10(+0.79%) |
Sep 05, 2003 | 13.09 | 13.16 | 13.06 | 13.14 | 710,953 | +0.08(+0.63%) |
Sep 04, 2003 | 12.95 | 13.08 | 12.93 | 13.06 | 697,289 | +0.11(+0.89%) |
Sep 03, 2003 | 12.85 | 13.00 | 12.85 | 12.94 | 581,729 | +0.14(+1.07%) |
Sep 02, 2003 | 12.82 | 12.83 | 12.75 | 12.80 | 1,022,749 | -0.03(-0.25%) |
Aug 29, 2003 | 12.77 | 12.86 | 12.77 | 12.84 | 326,477 | +0.09(+0.74%) |
Aug 28, 2003 | 12.74 | 12.77 | 12.63 | 12.74 | 569,228 | +0.00(+0.02%) |
Aug 27, 2003 | 12.72 | 12.77 | 12.70 | 12.74 | 513,846 | -0.07(-0.57%) |
Aug 26, 2003 | 12.69 | 12.82 | 12.67 | 12.81 | 1,882,261 | -0.11(-0.82%) |
Aug 25, 2003 | 12.98 | 12.99 | 12.88 | 12.92 | 275,747 | -0.00(-0.04%) |
Aug 22, 2003 | 12.99 | 12.99 | 12.91 | 12.92 | 348,136 | -0.00(-0.02%) |
Aug 21, 2003 | 12.87 | 13.00 | 12.85 | 12.93 | 738,281 | -0.05(-0.41%) |
Aug 20, 2003 | 12.99 | 13.08 | 12.92 | 12.98 | 1,065,485 | -0.10(-0.77%) |
Aug 19, 2003 | 12.97 | 13.08 | 12.95 | 13.08 | 1,116,361 | -0.14(-1.04%) |
Aug 18, 2003 | 13.19 | 13.24 | 13.19 | 13.22 | 405,698 | +0.02(+0.17%) |
Aug 15, 2003 | 13.28 | 13.34 | 13.17 | 13.19 | 321,535 | +0.00(+0.03%) |
Aug 14, 2003 | 13.13 | 13.22 | 13.08 | 13.19 | 471,546 | +0.09(+0.72%) |
Aug 13, 2003 | 13.10 | 13.13 | 13.03 | 13.10 | 553,820 | -0.06(-0.44%) |
Aug 12, 2003 | 13.09 | 13.16 | 13.04 | 13.15 | 605,277 | -0.11(-0.83%) |
Aug 11, 2003 | 13.15 | 13.27 | 13.15 | 13.26 | 518,352 | +0.06(+0.47%) |
Aug 08, 2003 | 13.18 | 13.26 | 13.17 | 13.20 | 1,107,058 | +0.19(+1.46%) |
Aug 07, 2003 | 13.03 | 13.06 | 12.88 | 13.01 | 2,143,472 | +0.14(+1.12%) |
Aug 06, 2003 | 12.80 | 12.91 | 12.78 | 12.87 | 1,386,875 | +0.07(+0.55%) |
Aug 05, 2003 | 12.85 | 12.88 | 12.78 | 12.80 | 1,195,582 | -0.19(-1.47%) |
Aug 04, 2003 | 13.00 | 13.00 | 12.86 | 12.99 | 681,591 | +0.13(+1.00%) |
Aug 01, 2003 | 12.77 | 12.90 | 12.74 | 12.86 | 581,874 | -0.09(-0.73%) |
Jul 31, 2003 | 13.01 | 13.05 | 12.92 | 12.95 | 871,866 | -0.07(-0.56%) |
Jul 30, 2003 | 13.04 | 13.08 | 12.98 | 13.03 | 670,834 | +0.07(+0.53%) |
Jul 29, 2003 | 13.03 | 13.05 | 12.86 | 12.96 | 730,141 | -0.07(-0.56%) |
Jul 28, 2003 | 13.02 | 13.08 | 12.97 | 13.03 | 905,590 | -0.22(-1.66%) |
Jul 25, 2003 | 13.21 | 13.31 | 13.17 | 13.25 | 1,073,480 | +0.13(+1.01%) |
Jul 24, 2003 | 13.08 | 13.17 | 13.06 | 13.12 | 1,309,399 | -0.06(-0.47%) |
Jul 23, 2003 | 13.13 | 13.23 | 13.12 | 13.18 | 1,218,258 | +0.18(+1.38%) |
Jul 22, 2003 | 12.82 | 13.03 | 12.81 | 13.00 | 800,495 | +0.29(+2.27%) |
Jul 21, 2003 | 12.71 | 12.79 | 12.70 | 12.71 | 641,471 | -0.03(-0.22%) |
Jul 18, 2003 | 12.54 | 12.77 | 12.51 | 12.74 | 970,420 | +0.29(+2.30%) |
Jul 17, 2003 | 12.33 | 12.46 | 12.31 | 12.45 | 1,280,181 | -0.05(-0.42%) |
Jul 16, 2003 | 12.41 | 12.51 | 12.40 | 12.50 | 892,071 | +0.13(+1.04%) |
Jul 15, 2003 | 12.47 | 12.50 | 12.37 | 12.38 | 787,267 | -0.22(-1.77%) |
Jul 14, 2003 | 12.55 | 12.67 | 12.53 | 12.60 | 1,496,912 | +0.05(+0.40%) |
Jul 11, 2003 | 12.35 | 12.58 | 12.33 | 12.55 | 1,044,699 | -0.03(-0.26%) |
Jul 10, 2003 | 12.54 | 12.61 | 12.52 | 12.58 | 1,044,117 | +0.04(+0.29%) |
Jul 09, 2003 | 12.56 | 12.56 | 12.47 | 12.54 | 849,917 | -0.03(-0.27%) |
Jul 08, 2003 | 12.54 | 12.59 | 12.47 | 12.58 | 1,153,573 | -0.05(-0.38%) |
Jul 07, 2003 | 12.56 | 12.67 | 12.53 | 12.63 | 1,034,814 | +0.18(+1.47%) |
Jul 03, 2003 | 12.43 | 12.49 | 12.39 | 12.44 | 510,648 | -0.03(-0.26%) |
Jul 02, 2003 | 12.30 | 12.49 | 12.29 | 12.47 | 1,316,957 | +0.20(+1.63%) |
Jul 01, 2003 | 12.20 | 12.28 | 12.14 | 12.28 | 1,394,143 | -0.11(-0.87%) |
Jun 30, 2003 | 12.39 | 12.40 | 12.32 | 12.38 | 1,610,438 | -0.00(-0.02%) |
Jun 27, 2003 | 12.36 | 12.45 | 12.35 | 12.39 | 1,499,820 | -0.03(-0.24%) |
Jun 26, 2003 | 12.36 | 12.43 | 12.28 | 12.42 | 1,895,198 | -0.03(-0.22%) |
Jun 25, 2003 | 12.46 | 12.56 | 12.44 | 12.44 | 1,489,354 | +0.17(+1.34%) |
Jun 24, 2003 | 12.15 | 12.31 | 12.06 | 12.28 | 5,371,472 | -0.39(-3.08%) |
Jun 23, 2003 | 12.85 | 12.85 | 12.56 | 12.67 | 9,618,588 | -1.36(-9.68%) |
Jun 20, 2003 | 14.07 | 14.19 | 14.00 | 14.03 | 1,063,014 | +0.17(+1.24%) |
Jun 19, 2003 | 13.97 | 14.01 | 13.83 | 13.85 | 750,636 | -0.12(-0.84%) |
Jun 18, 2003 | 13.85 | 13.99 | 13.83 | 13.97 | 520,241 | +0.19(+1.36%) |
Jun 17, 2003 | 13.89 | 14.05 | 13.78 | 13.78 | 1,212,153 | -0.26(-1.86%) |
Jun 16, 2003 | 13.99 | 14.05 | 13.89 | 14.04 | 544,371 | +0.25(+1.81%) |
Jun 13, 2003 | 13.86 | 13.86 | 13.72 | 13.79 | 974,635 | -0.17(-1.25%) |
Jun 12, 2003 | 13.95 | 13.97 | 13.85 | 13.97 | 383,749 | -0.07(-0.51%) |
Jun 11, 2003 | 13.91 | 14.04 | 13.88 | 14.04 | 982,485 | +0.36(+2.65%) |
Jun 10, 2003 | 13.72 | 13.73 | 13.59 | 13.68 | 577,513 | -0.10(-0.72%) |
Jun 09, 2003 | 13.74 | 13.81 | 13.72 | 13.78 | 836,544 | -0.18(-1.28%) |
Jun 06, 2003 | 14.01 | 14.03 | 13.94 | 13.95 | 518,061 | +0.06(+0.45%) |
Jun 05, 2003 | 13.80 | 13.92 | 13.78 | 13.89 | 602,660 | +0.13(+0.95%) |
Jun 04, 2003 | 13.61 | 13.79 | 13.58 | 13.76 | 1,044,553 | +0.14(+1.04%) |
Jun 03, 2003 | 13.55 | 13.62 | 13.50 | 13.62 | 594,084 | -0.00(-0.03%) |
Jun 02, 2003 | 13.53 | 13.75 | 13.50 | 13.62 | 754,561 | +0.21(+1.56%) |
May 30, 2003 | 13.35 | 13.48 | 13.35 | 13.41 | 1,165,783 | -0.21(-1.52%) |
May 29, 2003 | 13.71 | 13.74 | 13.57 | 13.62 | 583,473 | -0.00(-0.02%) |
May 28, 2003 | 13.59 | 13.69 | 13.54 | 13.62 | 865,761 | -0.05(-0.37%) |
May 27, 2003 | 13.69 | 13.69 | 13.56 | 13.67 | 579,112 | +0.18(+1.34%) |
May 23, 2003 | 13.45 | 13.53 | 13.36 | 13.49 | 455,847 | +0.05(+0.36%) |
May 22, 2003 | 13.41 | 13.45 | 13.31 | 13.44 | 1,239,190 | -0.19(-1.36%) |
May 21, 2003 | 13.69 | 13.74 | 13.56 | 13.63 | 837,852 | +0.02(+0.12%) |
May 20, 2003 | 13.53 | 13.66 | 13.50 | 13.61 | 1,632,824 | +0.24(+1.82%) |
May 19, 2003 | 13.44 | 13.48 | 13.36 | 13.37 | 1,194,274 | +0.14(+1.09%) |
May 16, 2003 | 13.29 | 13.31 | 13.14 | 13.23 | 1,717,278 | -0.08(-0.64%) |
May 15, 2003 | 13.35 | 13.38 | 13.28 | 13.31 | 1,093,540 | -0.26(-1.94%) |
May 14, 2003 | 13.63 | 13.63 | 13.50 | 13.58 | 960,972 | -0.40(-2.84%) |
May 13, 2003 | 14.01 | 14.03 | 13.94 | 13.97 | 1,374,084 | -0.10(-0.69%) |
May 12, 2003 | 13.93 | 14.07 | 13.93 | 14.07 | 1,097,755 | +0.30(+2.15%) |
May 09, 2003 | 13.64 | 13.81 | 13.58 | 13.77 | 845,702 | +0.13(+0.97%) |
May 08, 2003 | 13.53 | 13.71 | 13.53 | 13.64 | 843,667 | +0.10(+0.76%) |
May 07, 2003 | 13.61 | 13.67 | 13.50 | 13.54 | 1,288,467 | -0.31(-2.22%) |
May 06, 2003 | 13.82 | 13.85 | 13.72 | 13.84 | 2,271,098 | +0.27(+1.99%) |
May 05, 2003 | 13.58 | 13.61 | 13.44 | 13.57 | 2,839,163 | +0.49(+3.71%) |
May 02, 2003 | 13.36 | 13.53 | 13.01 | 13.09 | 6,835,534 | -1.43(-9.83%) |
May 01, 2003 | 14.39 | 14.51 | 14.30 | 14.51 | 483,465 | +0.07(+0.51%) |
Apr 30, 2003 | 14.62 | 14.63 | 14.44 | 14.44 | 725,053 | +0.20(+1.43%) |
Apr 29, 2003 | 14.33 | 14.38 | 14.09 | 14.24 | 766,917 | -0.17(-1.21%) |
Apr 28, 2003 | 14.22 | 14.43 | 14.21 | 14.41 | 506,142 | +0.37(+2.65%) |
Apr 25, 2003 | 14.07 | 14.09 | 14.00 | 14.04 | 511,956 | -0.05(-0.39%) |
Apr 24, 2003 | 14.13 | 14.16 | 13.99 | 14.09 | 627,081 | -0.12(-0.87%) |
Apr 23, 2003 | 14.29 | 14.29 | 14.08 | 14.22 | 1,510,140 | -0.37(-2.52%) |
Apr 22, 2003 | 14.33 | 14.60 | 14.30 | 14.58 | 559,052 | +0.12(+0.82%) |
Apr 21, 2003 | 14.51 | 14.51 | 14.40 | 14.47 | 391,307 | -0.08(-0.54%) |
Apr 17, 2003 | 14.47 | 14.54 | 14.42 | 14.54 | 842,940 | +0.15(+1.07%) |
Apr 16, 2003 | 14.52 | 14.52 | 14.35 | 14.39 | 573,588 | -0.16(-1.12%) |
Apr 15, 2003 | 14.46 | 14.56 | 14.42 | 14.55 | 850,789 | +0.13(+0.92%) |
Apr 14, 2003 | 14.29 | 14.42 | 14.27 | 14.42 | 354,677 | +0.18(+1.29%) |
Apr 11, 2003 | 14.33 | 14.41 | 14.19 | 14.24 | 547,714 | +0.03(+0.21%) |
Apr 10, 2003 | 14.21 | 14.29 | 14.15 | 14.21 | 618,795 | +0.04(+0.29%) |
Apr 09, 2003 | 14.27 | 14.36 | 14.13 | 14.16 | 1,368,705 | +0.02(+0.16%) |
Apr 08, 2003 | 14.13 | 14.18 | 14.02 | 14.14 | 1,315,504 | +0.16(+1.15%) |
Apr 07, 2003 | 14.22 | 14.23 | 13.98 | 13.98 | 963,007 | +0.06(+0.46%) |
Apr 04, 2003 | 13.90 | 13.97 | 13.85 | 13.92 | 1,062,142 | +0.23(+1.68%) |
Apr 03, 2003 | 13.74 | 13.78 | 13.65 | 13.69 | 1,016,063 | -0.40(-2.85%) |
Apr 02, 2003 | 13.97 | 14.15 | 13.95 | 14.09 | 926,376 | +0.24(+1.72%) |
Apr 01, 2003 | 13.76 | 13.87 | 13.76 | 13.85 | 791,918 | +0.22(+1.62%) |
Mar 31, 2003 | 13.67 | 13.72 | 13.58 | 13.63 | 1,231,777 | -0.10(-0.75%) |
Mar 28, 2003 | 13.76 | 13.81 | 13.72 | 13.73 | 1,327,132 | +0.08(+0.60%) |
Mar 27, 2003 | 13.52 | 13.70 | 13.51 | 13.65 | 971,147 | -0.00(-0.03%) |
Mar 26, 2003 | 13.62 | 13.71 | 13.60 | 13.66 | 1,794,464 | +0.28(+2.09%) |
Mar 25, 2003 | 13.35 | 13.49 | 13.27 | 13.38 | 1,552,585 | +0.44(+3.42%) |
Mar 24, 2003 | 13.14 | 13.26 | 12.93 | 12.93 | 1,317,248 | -0.89(-6.47%) |
Mar 21, 2003 | 13.62 | 13.85 | 13.59 | 13.83 | 1,021,732 | +0.47(+3.54%) |
Mar 20, 2003 | 13.30 | 13.42 | 13.25 | 13.36 | 895,269 | +0.01(+0.10%) |
Mar 19, 2003 | 13.23 | 13.36 | 13.20 | 13.34 | 504,107 | +0.18(+1.36%) |
Mar 18, 2003 | 13.26 | 13.30 | 13.03 | 13.16 | 1,057,490 | +0.11(+0.88%) |
Mar 17, 2003 | 12.52 | 13.12 | 12.49 | 13.05 | 1,135,403 | +0.45(+3.55%) |
Mar 14, 2003 | 12.51 | 12.68 | 12.41 | 12.60 | 749,037 | -0.10(-0.81%) |
Mar 13, 2003 | 12.39 | 12.70 | 12.35 | 12.70 | 1,052,548 | +0.56(+4.63%) |
Mar 12, 2003 | 12.17 | 12.20 | 11.99 | 12.14 | 1,811,034 | -0.30(-2.43%) |
Mar 11, 2003 | 12.39 | 12.53 | 12.36 | 12.45 | 1,122,321 | +0.10(+0.82%) |
Mar 10, 2003 | 12.40 | 12.48 | 12.32 | 12.34 | 1,512,175 | -0.38(-3.01%) |
Mar 07, 2003 | 12.63 | 12.83 | 12.61 | 12.73 | 1,828,332 | -0.32(-2.46%) |
Mar 06, 2003 | 13.07 | 13.23 | 13.02 | 13.05 | 854,278 | -0.10(-0.75%) |
Mar 05, 2003 | 13.12 | 13.17 | 13.06 | 13.15 | 1,460,863 | +0.12(+0.90%) |
Mar 04, 2003 | 13.25 | 13.28 | 13.03 | 13.03 | 1,608,403 | +0.08(+0.58%) |