Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.98 | 18.58 | 17.93 | 18.17 | 3,610,592 | +0.37(+2.09%) |
Feb 26, 2004 | 17.72 | 17.89 | 17.68 | 17.80 | 983,833 | +0.08(+0.43%) |
Feb 25, 2004 | 17.61 | 17.83 | 17.57 | 17.72 | 2,402,841 | +0.11(+0.63%) |
Feb 24, 2004 | 17.53 | 17.69 | 17.32 | 17.61 | 2,342,582 | +0.06(+0.36%) |
Feb 23, 2004 | 17.46 | 17.63 | 17.33 | 17.55 | 1,583,840 | +0.12(+0.71%) |
Feb 20, 2004 | 17.71 | 17.83 | 17.32 | 17.42 | 2,480,919 | -0.38(-2.11%) |
Feb 19, 2004 | 17.84 | 18.05 | 17.72 | 17.80 | 1,653,946 | +0.07(+0.38%) |
Feb 18, 2004 | 17.74 | 17.78 | 17.61 | 17.73 | 1,220,881 | -0.07(-0.38%) |
Feb 17, 2004 | 17.81 | 17.83 | 17.60 | 17.80 | 739,985 | +0.13(+0.75%) |
Feb 13, 2004 | 17.77 | 17.79 | 17.63 | 17.67 | 1,174,925 | -0.11(-0.60%) |
Feb 12, 2004 | 17.70 | 17.87 | 17.66 | 17.77 | 975,626 | -0.01(-0.07%) |
Feb 11, 2004 | 17.70 | 17.90 | 17.63 | 17.78 | 1,444,565 | -0.02(-0.12%) |
Feb 10, 2004 | 17.72 | 17.89 | 17.59 | 17.81 | 1,083,248 | +0.02(+0.10%) |
Feb 09, 2004 | 17.79 | 17.87 | 17.66 | 17.79 | 1,105,053 | +0.10(+0.58%) |
Feb 06, 2004 | 17.53 | 17.71 | 17.49 | 17.69 | 1,145,148 | +0.21(+1.20%) |
Feb 05, 2004 | 17.59 | 17.67 | 17.45 | 17.48 | 1,903,656 | -0.18(-1.01%) |
Feb 04, 2004 | 17.19 | 17.87 | 17.19 | 17.66 | 2,580,569 | +0.40(+2.32%) |
Feb 03, 2004 | 17.29 | 17.33 | 17.17 | 17.26 | 1,774,698 | -0.07(-0.39%) |
Feb 02, 2004 | 17.44 | 17.57 | 17.27 | 17.32 | 1,410,801 | -0.15(-0.85%) |
Jan 30, 2004 | 17.66 | 17.66 | 17.29 | 17.47 | 2,797,922 | -0.40(-2.22%) |
Jan 29, 2004 | 17.55 | 17.96 | 17.08 | 17.87 | 2,895,930 | +0.85(+4.99%) |
Jan 28, 2004 | 17.32 | 17.40 | 16.97 | 17.02 | 757,570 | -0.33(-1.89%) |
Jan 27, 2004 | 17.40 | 17.55 | 17.27 | 17.35 | 1,748,203 | -0.04(-0.22%) |
Jan 26, 2004 | 17.15 | 17.53 | 17.15 | 17.39 | 1,672,469 | +0.28(+1.62%) |
Jan 23, 2004 | 17.36 | 17.44 | 17.09 | 17.11 | 774,452 | -0.12(-0.69%) |
Jan 22, 2004 | 17.44 | 17.47 | 17.20 | 17.23 | 989,460 | -0.29(-1.66%) |
Jan 21, 2004 | 17.33 | 17.61 | 17.33 | 17.52 | 2,428,633 | +0.30(+1.73%) |
Jan 20, 2004 | 17.38 | 17.56 | 17.06 | 17.22 | 2,030,973 | -0.12(-0.71%) |
Jan 16, 2004 | 17.27 | 17.59 | 17.12 | 17.35 | 3,772,845 | +0.85(+5.15%) |
Jan 15, 2004 | 16.58 | 16.63 | 16.46 | 16.50 | 836,820 | -0.08(-0.49%) |
Jan 14, 2004 | 16.45 | 16.66 | 16.38 | 16.58 | 2,918,908 | +0.23(+1.41%) |
Jan 13, 2004 | 16.36 | 16.44 | 16.21 | 16.35 | 853,702 | +0.06(+0.37%) |
Jan 12, 2004 | 16.28 | 16.31 | 16.08 | 16.29 | 1,547,262 | +0.01(+0.05%) |
Jan 09, 2004 | 16.32 | 16.36 | 16.27 | 16.28 | 808,215 | -0.06(-0.34%) |
Jan 08, 2004 | 16.42 | 16.42 | 16.30 | 16.33 | 895,203 | -0.05(-0.31%) |
Jan 07, 2004 | 16.38 | 16.50 | 16.33 | 16.39 | 1,483,018 | +0.09(+0.52%) |
Jan 06, 2004 | 16.48 | 16.48 | 16.01 | 16.30 | 2,074,818 | -0.17(-1.06%) |
Jan 05, 2004 | 16.51 | 16.68 | 16.36 | 16.48 | 889,342 | +0.03(+0.16%) |
Jan 02, 2004 | 16.64 | 16.73 | 16.39 | 16.45 | 846,903 | -0.29(-1.76%) |
Dec 31, 2003 | 16.92 | 16.94 | 16.65 | 16.74 | 821,814 | -0.17(-1.03%) |
Dec 30, 2003 | 16.88 | 17.03 | 16.87 | 16.92 | 1,200,482 | -0.00(-0.02%) |
Dec 29, 2003 | 16.70 | 16.97 | 16.68 | 16.92 | 664,720 | +0.12(+0.71%) |
Dec 26, 2003 | 16.89 | 16.89 | 16.72 | 16.80 | 220,870 | -0.01(-0.08%) |
Dec 24, 2003 | 16.85 | 16.95 | 16.80 | 16.82 | 578,201 | +0.06(+0.38%) |
Dec 23, 2003 | 16.58 | 16.82 | 16.53 | 16.75 | 2,148,911 | +0.49(+3.04%) |
Dec 22, 2003 | 16.04 | 16.35 | 16.04 | 16.26 | 926,388 | +0.22(+1.38%) |
Dec 19, 2003 | 16.10 | 16.33 | 16.04 | 16.04 | 1,195,324 | -0.13(-0.79%) |
Dec 18, 2003 | 16.01 | 16.30 | 16.01 | 16.16 | 2,015,732 | +0.27(+1.69%) |
Dec 17, 2003 | 15.79 | 15.91 | 15.73 | 15.90 | 2,773,302 | +0.10(+0.65%) |
Dec 16, 2003 | 15.98 | 15.98 | 15.61 | 15.79 | 2,486,781 | -0.32(-1.96%) |
Dec 15, 2003 | 16.42 | 16.50 | 16.10 | 16.11 | 1,400,485 | -0.12(-0.74%) |
Dec 12, 2003 | 16.11 | 16.25 | 16.10 | 16.23 | 1,374,459 | +0.01(+0.05%) |
Dec 11, 2003 | 16.25 | 16.33 | 16.17 | 16.22 | 1,907,642 | -0.07(-0.45%) |
Dec 10, 2003 | 16.80 | 16.80 | 16.19 | 16.29 | 955,227 | -0.39(-2.33%) |
Dec 09, 2003 | 16.61 | 16.75 | 16.49 | 16.68 | 1,445,034 | +0.13(+0.80%) |
Dec 08, 2003 | 16.52 | 16.59 | 16.36 | 16.55 | 1,694,275 | -0.06(-0.36%) |
Dec 05, 2003 | 16.74 | 16.79 | 16.52 | 16.61 | 565,539 | -0.09(-0.56%) |
Dec 04, 2003 | 16.92 | 16.97 | 16.39 | 16.70 | 1,982,203 | -0.25(-1.46%) |
Dec 03, 2003 | 17.06 | 17.10 | 16.89 | 16.95 | 1,922,882 | +0.01(+0.08%) |
Dec 02, 2003 | 16.25 | 16.92 | 16.25 | 16.94 | 2,383,380 | +0.57(+3.47%) |
Dec 01, 2003 | 16.21 | 16.42 | 16.21 | 16.37 | 970,468 | +0.16(+1.00%) |
Nov 28, 2003 | 16.16 | 16.29 | 16.14 | 16.21 | 604,696 | +0.00(+0.00%) |
Nov 26, 2003 | 16.12 | 16.29 | 16.12 | 16.21 | 996,963 | +0.15(+0.93%) |
Nov 25, 2003 | 15.99 | 16.13 | 15.99 | 16.06 | 1,135,065 | -0.03(-0.16%) |
Nov 24, 2003 | 15.93 | 16.12 | 15.91 | 16.08 | 1,206,344 | +0.13(+0.83%) |
Nov 21, 2003 | 15.78 | 16.01 | 15.78 | 15.95 | 1,477,391 | +0.17(+1.05%) |
Nov 20, 2003 | 15.83 | 15.87 | 15.74 | 15.78 | 1,421,587 | -0.03(-0.16%) |
Nov 19, 2003 | 15.99 | 16.10 | 15.78 | 15.81 | 1,001,418 | +0.09(+0.54%) |
Nov 18, 2003 | 16.07 | 16.07 | 15.72 | 15.72 | 1,156,871 | -0.35(-2.20%) |
Nov 17, 2003 | 16.05 | 16.08 | 15.89 | 16.08 | 1,137,879 | +0.03(+0.16%) |
Nov 14, 2003 | 16.08 | 16.08 | 16.00 | 16.05 | 956,400 | -0.05(-0.29%) |
Nov 13, 2003 | 16.06 | 16.11 | 15.93 | 16.10 | 1,853,479 | +0.11(+0.67%) |
Nov 12, 2003 | 15.59 | 15.97 | 15.59 | 15.99 | 1,709,046 | +0.51(+3.31%) |
Nov 11, 2003 | 15.52 | 15.53 | 15.42 | 15.48 | 3,168,383 | -0.07(-0.47%) |
Nov 10, 2003 | 15.89 | 15.89 | 15.55 | 15.55 | 2,262,863 | -0.33(-2.09%) |
Nov 07, 2003 | 15.82 | 16.00 | 15.82 | 15.89 | 1,603,066 | +0.08(+0.51%) |
Nov 06, 2003 | 15.78 | 15.81 | 15.75 | 15.81 | 2,067,550 | +0.03(+0.16%) |
Nov 05, 2003 | 15.92 | 15.95 | 15.75 | 15.78 | 1,824,171 | -0.06(-0.40%) |
Nov 04, 2003 | 15.92 | 15.97 | 15.80 | 15.84 | 1,919,980 | -0.12(-0.75%) |
Nov 03, 2003 | 15.98 | 15.99 | 15.95 | 15.96 | 970,135 | +0.02(+0.11%) |
Oct 31, 2003 | 15.99 | 16.04 | 15.94 | 15.95 | 2,613,160 | -0.21(-1.29%) |
Oct 30, 2003 | 16.46 | 16.46 | 16.15 | 16.16 | 1,682,317 | -0.31(-1.87%) |
Oct 29, 2003 | 16.19 | 16.53 | 16.16 | 16.46 | 3,712,118 | +0.33(+2.06%) |
Oct 28, 2003 | 16.08 | 16.16 | 15.97 | 16.13 | 3,630,053 | +0.45(+2.88%) |
Oct 27, 2003 | 15.55 | 15.68 | 15.50 | 15.68 | 982,191 | +0.20(+1.32%) |
Oct 24, 2003 | 15.39 | 15.50 | 15.32 | 15.47 | 1,135,300 | -0.00(-0.03%) |
Oct 23, 2003 | 15.39 | 15.49 | 15.20 | 15.48 | 1,105,757 | +0.10(+0.67%) |
Oct 22, 2003 | 15.57 | 15.62 | 15.32 | 15.38 | 1,674,345 | -0.19(-1.23%) |
Oct 21, 2003 | 15.48 | 15.70 | 15.48 | 15.57 | 1,781,732 | +0.13(+0.83%) |
Oct 20, 2003 | 15.63 | 15.63 | 15.38 | 15.44 | 1,835,894 | -0.19(-1.23%) |
Oct 17, 2003 | 15.70 | 15.71 | 15.58 | 15.63 | 608,682 | -0.15(-0.95%) |
Oct 16, 2003 | 15.65 | 15.79 | 15.60 | 15.78 | 434,706 | +0.14(+0.90%) |
Oct 15, 2003 | 15.80 | 15.80 | 15.59 | 15.64 | 805,167 | -0.14(-0.87%) |
Oct 14, 2003 | 15.42 | 15.79 | 15.42 | 15.78 | 1,284,188 | +0.25(+1.62%) |
Oct 13, 2003 | 15.63 | 15.77 | 15.53 | 15.52 | 1,008,218 | -0.15(-0.98%) |
Oct 10, 2003 | 15.45 | 15.74 | 15.46 | 15.68 | 1,607,990 | +0.23(+1.46%) |
Oct 09, 2003 | 15.50 | 15.76 | 15.40 | 15.45 | 1,960,632 | +0.01(+0.06%) |
Oct 08, 2003 | 15.44 | 15.47 | 15.29 | 15.44 | 2,247,857 | +0.03(+0.17%) |
Oct 07, 2003 | 15.14 | 15.42 | 15.14 | 15.42 | 1,401,188 | +0.28(+1.86%) |
Oct 06, 2003 | 15.11 | 15.18 | 15.01 | 15.14 | 797,664 | +0.03(+0.20%) |
Oct 03, 2003 | 15.04 | 15.33 | 15.04 | 15.11 | 1,655,822 | +0.07(+0.45%) |
Oct 02, 2003 | 15.05 | 15.09 | 14.96 | 15.04 | 1,208,454 | +0.13(+0.89%) |
Oct 01, 2003 | 14.59 | 14.88 | 14.59 | 14.91 | 1,706,936 | +0.36(+2.49%) |
Sep 30, 2003 | 14.44 | 14.63 | 14.44 | 14.54 | 1,320,765 | +0.13(+0.92%) |
Sep 29, 2003 | 14.13 | 14.46 | 14.07 | 14.41 | 2,394,400 | +0.28(+1.96%) |
Sep 26, 2003 | 14.37 | 14.39 | 14.10 | 14.13 | 2,614,332 | -0.24(-1.66%) |
Sep 25, 2003 | 14.57 | 14.54 | 14.37 | 14.37 | 1,436,593 | -0.20(-1.35%) |
Sep 24, 2003 | 14.63 | 14.74 | 14.59 | 14.57 | 1,107,633 | -0.06(-0.41%) |
Sep 23, 2003 | 14.84 | 14.84 | 14.61 | 14.63 | 1,310,448 | -0.27(-1.80%) |
Sep 22, 2003 | 14.97 | 14.90 | 14.75 | 14.90 | 1,334,833 | -0.07(-0.48%) |
Sep 19, 2003 | 14.79 | 15.05 | 14.79 | 14.97 | 1,903,890 | +0.26(+1.74%) |
Sep 18, 2003 | 14.80 | 14.82 | 14.71 | 14.71 | 1,133,424 | -0.03(-0.23%) |
Sep 17, 2003 | 14.69 | 14.91 | 14.63 | 14.75 | 1,036,354 | +0.03(+0.17%) |
Sep 16, 2003 | 14.71 | 14.74 | 14.54 | 14.72 | 839,400 | +0.02(+0.12%) |
Sep 15, 2003 | 14.72 | 14.83 | 14.59 | 14.71 | 1,388,996 | -0.02(-0.12%) |
Sep 12, 2003 | 14.69 | 14.76 | 14.52 | 14.72 | 1,388,761 | +0.06(+0.44%) |
Sep 11, 2003 | 14.71 | 14.80 | 14.63 | 14.66 | 1,472,467 | -0.05(-0.32%) |
Sep 10, 2003 | 14.85 | 14.91 | 14.68 | 14.71 | 1,113,260 | -0.19(-1.26%) |
Sep 09, 2003 | 15.12 | 15.12 | 14.87 | 14.89 | 1,333,661 | -0.20(-1.36%) |
Sep 08, 2003 | 15.33 | 15.33 | 15.08 | 15.10 | 1,206,344 | +0.00(+0.03%) |
Sep 05, 2003 | 15.13 | 15.20 | 14.93 | 15.09 | 2,215,969 | -0.03(-0.23%) |
Sep 04, 2003 | 15.01 | 15.23 | 14.90 | 15.13 | 1,827,922 | +0.08(+0.54%) |
Sep 03, 2003 | 15.14 | 15.23 | 14.97 | 15.05 | 1,679,972 | +0.13(+0.86%) |
Sep 02, 2003 | 14.78 | 14.99 | 14.71 | 14.92 | 2,151,959 | +0.21(+1.42%) |
Aug 29, 2003 | 14.68 | 14.84 | 14.64 | 14.71 | 1,006,576 | +0.06(+0.44%) |
Aug 28, 2003 | 14.50 | 14.70 | 14.50 | 14.65 | 4,735,342 | +0.17(+1.15%) |
Aug 27, 2003 | 14.80 | 15.11 | 14.47 | 14.48 | 4,409,429 | +0.09(+0.62%) |
Aug 26, 2003 | 14.42 | 14.43 | 14.27 | 14.39 | 2,499,911 | +0.00(+0.00%) |
Aug 25, 2003 | 14.10 | 14.45 | 14.10 | 14.39 | 2,321,949 | +0.26(+1.84%) |
Aug 22, 2003 | 14.06 | 14.16 | 13.95 | 14.13 | 3,256,544 | +0.11(+0.76%) |
Aug 21, 2003 | 14.18 | 14.18 | 13.90 | 14.02 | 4,129,238 | -0.24(-1.67%) |
Aug 20, 2003 | 14.37 | 14.48 | 14.21 | 14.26 | 5,314,950 | -0.20(-1.36%) |
Aug 19, 2003 | 14.63 | 14.78 | 14.42 | 14.46 | 5,840,161 | -0.18(-1.25%) |
Aug 18, 2003 | 15.10 | 15.18 | 14.54 | 14.64 | 4,275,078 | -0.48(-3.16%) |
Aug 15, 2003 | 15.24 | 15.31 | 15.05 | 15.12 | 1,420,415 | +0.00(+0.00%) |
Aug 14, 2003 | 15.25 | 15.40 | 14.82 | 15.12 | 9,890,384 | -0.73(-4.60%) |
Aug 13, 2003 | 16.08 | 16.08 | 15.78 | 15.85 | 2,133,201 | -0.26(-1.61%) |
Aug 12, 2003 | 16.15 | 16.16 | 15.97 | 16.11 | 1,129,438 | -0.03(-0.21%) |
Aug 11, 2003 | 16.16 | 16.16 | 15.99 | 16.14 | 2,117,726 | -0.01(-0.08%) |
Aug 08, 2003 | 15.94 | 16.20 | 15.91 | 16.16 | 1,918,896 | +0.47(+3.02%) |
Aug 07, 2003 | 15.29 | 15.71 | 15.28 | 15.68 | 2,403,310 | +0.31(+2.00%) |
Aug 06, 2003 | 15.35 | 15.42 | 15.33 | 15.38 | 2,319,135 | +0.02(+0.14%) |
Aug 05, 2003 | 15.56 | 15.57 | 15.35 | 15.35 | 1,307,166 | -0.21(-1.37%) |
Aug 04, 2003 | 15.57 | 15.62 | 15.38 | 15.57 | 1,886,071 | -0.10(-0.65%) |
Aug 01, 2003 | 15.81 | 15.87 | 15.59 | 15.67 | 1,812,213 | -0.25(-1.58%) |
Jul 31, 2003 | 16.06 | 16.10 | 15.78 | 15.92 | 1,655,118 | -0.14(-0.85%) |
Jul 30, 2003 | 15.78 | 16.18 | 15.72 | 16.06 | 4,394,658 | +0.28(+1.76%) |
Jul 29, 2003 | 15.52 | 15.80 | 15.40 | 15.78 | 4,469,688 | +0.36(+2.35%) |
Jul 28, 2003 | 15.14 | 15.42 | 15.09 | 15.42 | 2,130,857 | +0.44(+2.96%) |
Jul 25, 2003 | 15.06 | 15.06 | 14.82 | 14.97 | 1,078,558 | -0.08(-0.54%) |
Jul 24, 2003 | 14.99 | 15.08 | 14.93 | 15.06 | 972,109 | +0.06(+0.43%) |
Jul 23, 2003 | 15.25 | 15.31 | 14.88 | 14.99 | 936,470 | -0.06(-0.43%) |
Jul 22, 2003 | 15.06 | 15.06 | 14.82 | 15.06 | 1,028,382 | +0.19(+1.26%) |
Jul 21, 2003 | 14.79 | 14.99 | 14.78 | 14.87 | 1,684,427 | +0.08(+0.52%) |
Jul 18, 2003 | 14.55 | 14.80 | 14.42 | 14.79 | 1,178,677 | +0.19(+1.31%) |
Jul 17, 2003 | 14.62 | 14.65 | 14.50 | 14.60 | 1,525,691 | -0.02(-0.15%) |
Jul 16, 2003 | 14.67 | 14.68 | 14.41 | 14.62 | 618,998 | +0.06(+0.38%) |
Jul 15, 2003 | 14.64 | 14.78 | 14.52 | 14.56 | 1,298,022 | +0.03(+0.21%) |
Jul 14, 2003 | 14.50 | 14.56 | 14.40 | 14.54 | 1,844,804 | +0.14(+0.98%) |
Jul 11, 2003 | 14.44 | 14.44 | 14.29 | 14.39 | 786,175 | +0.06(+0.45%) |
Jul 10, 2003 | 14.20 | 14.33 | 14.20 | 14.33 | 955,931 | -0.01(-0.06%) |
Jul 09, 2003 | 14.59 | 14.65 | 14.27 | 14.34 | 3,002,379 | -0.24(-1.64%) |
Jul 08, 2003 | 14.62 | 14.62 | 14.45 | 14.58 | 573,042 | +0.01(+0.09%) |
Jul 07, 2003 | 14.59 | 14.61 | 14.39 | 14.56 | 1,980,327 | +0.09(+0.59%) |
Jul 03, 2003 | 14.42 | 14.56 | 14.39 | 14.48 | 1,548,435 | +0.06(+0.44%) |
Jul 02, 2003 | 14.29 | 14.49 | 14.27 | 14.42 | 1,880,678 | +0.24(+1.72%) |
Jul 01, 2003 | 14.24 | 14.28 | 14.05 | 14.17 | 1,413,146 | -0.13(-0.90%) |
Jun 30, 2003 | 14.33 | 14.40 | 14.28 | 14.30 | 1,950,081 | -0.04(-0.27%) |
Jun 27, 2003 | 14.52 | 14.52 | 14.32 | 14.34 | 1,306,228 | -0.14(-0.94%) |
Jun 26, 2003 | 14.56 | 14.65 | 14.43 | 14.48 | 1,765,553 | -0.03(-0.18%) |
Jun 25, 2003 | 14.44 | 14.57 | 14.40 | 14.50 | 1,276,450 | -0.00(-0.03%) |
Jun 24, 2003 | 14.42 | 14.54 | 14.39 | 14.51 | 1,643,395 | +0.11(+0.77%) |
Jun 23, 2003 | 14.61 | 14.63 | 14.28 | 14.39 | 1,994,630 | -0.38(-2.60%) |
Jun 20, 2003 | 14.84 | 14.87 | 14.55 | 14.78 | 1,694,978 | -0.10(-0.66%) |
Jun 19, 2003 | 15.16 | 15.17 | 14.84 | 14.88 | 1,549,607 | -0.35(-2.32%) |
Jun 18, 2003 | 15.33 | 15.33 | 15.06 | 15.23 | 2,282,324 | -0.10(-0.64%) |
Jun 17, 2003 | 15.14 | 15.35 | 15.06 | 15.33 | 2,170,951 | +0.24(+1.58%) |
Jun 16, 2003 | 14.84 | 15.17 | 14.83 | 15.09 | 3,031,922 | +0.25(+1.67%) |
Jun 13, 2003 | 14.83 | 14.93 | 14.61 | 14.84 | 2,478,575 | +0.01(+0.06%) |
Jun 12, 2003 | 14.68 | 15.11 | 14.63 | 14.83 | 4,142,369 | +0.33(+2.26%) |
Jun 11, 2003 | 14.20 | 14.54 | 14.20 | 14.51 | 2,398,386 | +0.31(+2.19%) |
Jun 10, 2003 | 14.31 | 14.31 | 13.92 | 14.19 | 2,819,727 | -0.12(-0.80%) |
Jun 09, 2003 | 14.29 | 14.41 | 14.01 | 14.31 | 1,102,240 | -0.03(-0.18%) |
Jun 06, 2003 | 14.49 | 14.54 | 14.32 | 14.33 | 1,001,652 | -0.07(-0.47%) |
Jun 05, 2003 | 14.35 | 14.43 | 14.27 | 14.40 | 2,132,967 | +0.05(+0.36%) |
Jun 04, 2003 | 14.27 | 14.45 | 14.26 | 14.35 | 1,995,099 | +0.05(+0.36%) |
Jun 03, 2003 | 14.12 | 14.30 | 14.03 | 14.30 | 3,226,063 | +0.20(+1.45%) |
Jun 02, 2003 | 14.21 | 14.33 | 14.09 | 14.10 | 3,391,832 | -0.12(-0.81%) |
May 30, 2003 | 14.23 | 14.30 | 14.07 | 14.21 | 4,597,005 | +0.04(+0.30%) |
May 29, 2003 | 14.59 | 14.59 | 14.16 | 14.17 | 4,896,422 | -0.35(-2.41%) |
May 28, 2003 | 14.71 | 14.74 | 14.47 | 14.52 | 3,314,223 | -0.12(-0.84%) |
May 27, 2003 | 14.81 | 14.81 | 14.60 | 14.64 | 1,678,800 | -0.19(-1.27%) |
May 23, 2003 | 14.56 | 14.88 | 14.51 | 14.83 | 1,772,353 | +0.24(+1.67%) |
May 22, 2003 | 14.31 | 14.60 | 14.29 | 14.59 | 2,391,352 | +0.27(+1.91%) |
May 21, 2003 | 14.44 | 14.52 | 14.27 | 14.31 | 2,548,915 | -0.20(-1.41%) |
May 20, 2003 | 14.32 | 14.54 | 14.32 | 14.52 | 2,623,477 | +0.12(+0.86%) |
May 19, 2003 | 14.18 | 14.48 | 14.18 | 14.39 | 1,766,257 | +0.00(+0.03%) |
May 16, 2003 | 14.28 | 14.39 | 14.22 | 14.39 | 2,771,896 | +0.09(+0.66%) |
May 15, 2003 | 14.20 | 14.30 | 14.03 | 14.30 | 2,153,131 | +0.04(+0.30%) |
May 14, 2003 | 14.30 | 14.34 | 14.20 | 14.25 | 1,362,266 | -0.05(-0.33%) |
May 13, 2003 | 14.14 | 14.37 | 14.10 | 14.30 | 1,635,657 | +0.17(+1.24%) |
May 12, 2003 | 14.10 | 14.23 | 14.10 | 14.13 | 2,047,385 | +0.01(+0.06%) |
May 09, 2003 | 14.18 | 14.19 | 14.08 | 14.12 | 1,518,657 | -0.02(-0.15%) |
May 08, 2003 | 14.12 | 14.35 | 14.08 | 14.14 | 1,155,933 | -0.06(-0.45%) |
May 07, 2003 | 14.24 | 14.36 | 14.16 | 14.20 | 1,747,968 | -0.15(-1.01%) |
May 06, 2003 | 14.25 | 14.54 | 14.22 | 14.35 | 1,598,846 | +0.10(+0.69%) |
May 05, 2003 | 14.41 | 14.59 | 14.21 | 14.25 | 3,058,652 | -0.15(-1.07%) |
May 02, 2003 | 13.77 | 14.41 | 13.76 | 14.40 | 3,518,680 | +0.61(+4.39%) |
May 01, 2003 | 13.78 | 13.94 | 13.72 | 13.80 | 2,827,934 | -0.06(-0.46%) |
Apr 30, 2003 | 13.11 | 14.13 | 13.11 | 13.86 | 12,072,355 | +0.94(+7.26%) |
Apr 29, 2003 | 12.82 | 13.01 | 12.76 | 12.92 | 7,352,957 | +0.17(+1.34%) |
Apr 28, 2003 | 12.97 | 12.97 | 12.75 | 12.75 | 4,219,744 | -0.17(-1.32%) |
Apr 25, 2003 | 12.86 | 13.01 | 12.79 | 12.92 | 1,820,888 | -0.04(-0.33%) |
Apr 24, 2003 | 13.11 | 13.20 | 12.97 | 12.97 | 1,451,365 | -0.21(-1.62%) |
Apr 23, 2003 | 13.18 | 13.26 | 13.11 | 13.18 | 2,062,626 | +0.06(+0.49%) |
Apr 22, 2003 | 12.94 | 13.22 | 12.84 | 13.11 | 2,044,806 | +0.17(+1.35%) |
Apr 21, 2003 | 13.01 | 13.03 | 12.92 | 12.94 | 599,772 | -0.07(-0.52%) |
Apr 17, 2003 | 13.05 | 13.05 | 12.81 | 13.01 | 1,203,999 | +0.00(+0.00%) |
Apr 16, 2003 | 12.77 | 13.04 | 12.77 | 13.01 | 3,619,737 | +0.26(+2.01%) |
Apr 15, 2003 | 12.79 | 12.80 | 12.68 | 12.75 | 2,016,436 | -0.03(-0.27%) |
Apr 14, 2003 | 12.60 | 12.79 | 12.57 | 12.79 | 1,116,308 | +0.19(+1.49%) |
Apr 11, 2003 | 12.50 | 12.67 | 12.39 | 12.60 | 6,006,634 | +0.10(+0.82%) |
Apr 10, 2003 | 12.43 | 12.55 | 12.33 | 12.50 | 1,137,879 | +0.07(+0.55%) |
Apr 09, 2003 | 12.67 | 12.71 | 12.37 | 12.43 | 2,302,019 | -0.17(-1.39%) |
Apr 08, 2003 | 12.50 | 12.63 | 12.38 | 12.60 | 1,233,308 | +0.00(+0.00%) |
Apr 07, 2003 | 12.99 | 12.99 | 12.60 | 12.60 | 1,499,900 | -0.16(-1.24%) |
Apr 04, 2003 | 12.75 | 12.79 | 12.55 | 12.76 | 1,801,427 | +0.19(+1.49%) |
Apr 03, 2003 | 12.84 | 12.84 | 12.53 | 12.57 | 2,351,258 | -0.21(-1.67%) |
Apr 02, 2003 | 12.79 | 12.84 | 12.73 | 12.79 | 3,992,777 | +0.20(+1.63%) |
Apr 01, 2003 | 13.01 | 13.01 | 12.45 | 12.58 | 4,086,565 | -0.37(-2.83%) |
Mar 31, 2003 | 12.94 | 13.05 | 12.85 | 12.95 | 2,593,699 | -0.27(-2.06%) |
Mar 28, 2003 | 12.88 | 13.22 | 12.82 | 13.22 | 3,049,742 | +0.24(+1.87%) |
Mar 27, 2003 | 12.92 | 13.10 | 12.88 | 12.98 | 2,328,045 | +0.03(+0.26%) |
Mar 26, 2003 | 12.77 | 13.10 | 12.77 | 12.94 | 1,475,749 | +0.13(+1.00%) |
Mar 25, 2003 | 12.82 | 12.95 | 12.71 | 12.82 | 1,767,195 | -0.00(-0.03%) |
Mar 24, 2003 | 13.07 | 13.07 | 12.68 | 12.82 | 1,332,489 | -0.36(-2.72%) |
Mar 21, 2003 | 13.07 | 13.24 | 12.97 | 13.18 | 1,627,451 | +0.30(+2.32%) |
Mar 20, 2003 | 12.74 | 12.99 | 12.67 | 12.88 | 2,451,142 | +0.10(+0.80%) |
Mar 19, 2003 | 12.58 | 12.80 | 12.56 | 12.78 | 1,653,008 | +0.15(+1.22%) |
Mar 18, 2003 | 12.60 | 12.79 | 12.56 | 12.62 | 2,300,378 | -0.00(-0.03%) |
Mar 17, 2003 | 12.09 | 12.67 | 12.05 | 12.63 | 3,079,285 | +0.51(+4.19%) |
Mar 14, 2003 | 12.02 | 12.18 | 11.94 | 12.12 | 1,604,942 | +0.12(+0.96%) |
Mar 13, 2003 | 11.84 | 12.01 | 11.80 | 12.01 | 1,350,543 | +0.29(+2.44%) |
Mar 12, 2003 | 11.56 | 11.77 | 11.52 | 11.72 | 2,150,083 | +0.19(+1.66%) |
Mar 11, 2003 | 11.77 | 11.83 | 11.52 | 11.53 | 2,179,392 | -0.23(-1.92%) |
Mar 10, 2003 | 11.81 | 11.86 | 11.68 | 11.75 | 1,686,068 | -0.17(-1.40%) |
Mar 07, 2003 | 11.69 | 12.04 | 11.62 | 11.92 | 1,699,199 | +0.11(+0.90%) |
Mar 06, 2003 | 11.94 | 12.01 | 11.73 | 11.81 | 2,908,591 | -0.17(-1.39%) |
Mar 05, 2003 | 11.98 | 12.05 | 11.82 | 11.98 | 3,080,926 | -0.05(-0.39%) |
Mar 04, 2003 | 12.05 | 12.11 | 11.98 | 12.03 | 3,223,718 | -0.23(-1.84%) |