Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.70 | 14.80 | 14.63 | 14.73 | 9,996,861 | +0.01(+0.07%) |
Jan 29, 2004 | 14.62 | 14.73 | 14.53 | 14.72 | 14,591,464 | +0.12(+0.83%) |
Jan 28, 2004 | 14.85 | 14.96 | 14.55 | 14.59 | 7,638,798 | -0.26(-1.77%) |
Jan 27, 2004 | 14.89 | 14.97 | 14.83 | 14.86 | 2,427,504 | -0.10(-0.68%) |
Jan 26, 2004 | 14.77 | 14.97 | 14.73 | 14.96 | 4,531,473 | +0.20(+1.37%) |
Jan 23, 2004 | 14.93 | 14.93 | 14.72 | 14.76 | 8,462,433 | -0.07(-0.48%) |
Jan 22, 2004 | 14.85 | 14.93 | 14.83 | 14.83 | 4,641,160 | +0.00(+0.00%) |
Jan 21, 2004 | 14.64 | 14.85 | 14.58 | 14.83 | 6,507,014 | +0.22(+1.49%) |
Jan 20, 2004 | 14.85 | 14.85 | 14.57 | 14.61 | 7,450,595 | -0.02(-0.14%) |
Jan 16, 2004 | 14.75 | 14.75 | 14.60 | 14.63 | 3,114,426 | +0.05(+0.31%) |
Jan 15, 2004 | 14.70 | 14.70 | 14.50 | 14.58 | 16,853,058 | +0.12(+0.84%) |
Jan 14, 2004 | 14.47 | 14.48 | 14.36 | 14.46 | 4,306,379 | +0.11(+0.78%) |
Jan 13, 2004 | 14.35 | 14.45 | 14.24 | 14.35 | 4,251,733 | -0.07(-0.49%) |
Jan 12, 2004 | 14.42 | 14.42 | 14.35 | 14.42 | 1,390,414 | +0.06(+0.42%) |
Jan 09, 2004 | 14.28 | 14.48 | 14.28 | 14.36 | 12,276,013 | -0.05(-0.35%) |
Jan 08, 2004 | 14.45 | 14.45 | 14.35 | 14.41 | 2,193,138 | +0.05(+0.35%) |
Jan 07, 2004 | 14.32 | 14.38 | 14.28 | 14.36 | 6,397,131 | +0.01(+0.07%) |
Jan 06, 2004 | 14.34 | 14.38 | 14.19 | 14.35 | 2,456,110 | -0.01(-0.04%) |
Jan 05, 2004 | 14.29 | 14.38 | 14.25 | 14.36 | 3,815,946 | +0.12(+0.82%) |
Jan 02, 2004 | 14.28 | 14.41 | 14.18 | 14.24 | 4,346,229 | -0.02(-0.14%) |
Dec 31, 2003 | 14.29 | 14.35 | 14.23 | 14.26 | 3,564,812 | -0.04(-0.25%) |
Dec 30, 2003 | 14.29 | 14.29 | 14.21 | 14.29 | 7,974,762 | +0.04(+0.28%) |
Dec 29, 2003 | 14.07 | 14.21 | 14.07 | 14.25 | 3,517,070 | +0.18(+1.30%) |
Dec 26, 2003 | 14.10 | 14.11 | 14.07 | 14.07 | 184,454 | -0.01(-0.04%) |
Dec 24, 2003 | 14.12 | 14.12 | 14.04 | 14.08 | 1,566,781 | +0.00(+0.00%) |
Dec 23, 2003 | 14.07 | 14.12 | 14.04 | 14.08 | 2,956,998 | +0.02(+0.14%) |
Dec 22, 2003 | 13.89 | 14.07 | 13.89 | 14.06 | 2,761,299 | +0.08(+0.54%) |
Dec 19, 2003 | 13.99 | 14.00 | 13.93 | 13.98 | 2,923,856 | -0.04(-0.29%) |
Dec 18, 2003 | 13.91 | 14.04 | 13.87 | 14.02 | 5,970,418 | +0.12(+0.87%) |
Dec 17, 2003 | 13.89 | 13.92 | 13.82 | 13.90 | 2,633,660 | -0.05(-0.36%) |
Dec 16, 2003 | 13.79 | 13.92 | 13.79 | 13.95 | 5,095,688 | +0.12(+0.88%) |
Dec 15, 2003 | 14.14 | 14.14 | 13.83 | 13.83 | 4,871,186 | -0.04(-0.26%) |
Dec 12, 2003 | 13.84 | 13.89 | 13.81 | 13.86 | 7,691,274 | +0.04(+0.29%) |
Dec 11, 2003 | 13.74 | 13.86 | 13.69 | 13.82 | 5,080,695 | +0.16(+1.15%) |
Dec 10, 2003 | 13.81 | 13.81 | 13.64 | 13.67 | 1,758,535 | -0.08(-0.55%) |
Dec 09, 2003 | 13.88 | 13.88 | 13.72 | 13.74 | 6,987,978 | -0.12(-0.88%) |
Dec 08, 2003 | 13.71 | 13.88 | 13.71 | 13.86 | 1,798,977 | +0.13(+0.92%) |
Dec 05, 2003 | 13.83 | 13.83 | 13.72 | 13.74 | 1,750,644 | -0.11(-0.81%) |
Dec 04, 2003 | 13.83 | 13.88 | 13.81 | 13.85 | 1,373,843 | +0.04(+0.26%) |
Dec 03, 2003 | 13.93 | 13.93 | 13.81 | 13.81 | 3,007,107 | -0.03(-0.18%) |
Dec 02, 2003 | 13.84 | 13.91 | 13.81 | 13.84 | 3,421,390 | -0.04(-0.29%) |
Dec 01, 2003 | 13.80 | 13.88 | 13.78 | 13.88 | 2,341,097 | +0.16(+1.14%) |
Nov 28, 2003 | 13.77 | 13.79 | 13.71 | 13.72 | 1,738,413 | -0.02(-0.15%) |
Nov 26, 2003 | 13.76 | 13.76 | 13.62 | 13.74 | 1,864,868 | +0.08(+0.59%) |
Nov 25, 2003 | 13.64 | 13.69 | 13.56 | 13.66 | 6,302,437 | +0.08(+0.56%) |
Nov 24, 2003 | 13.58 | 13.61 | 13.53 | 13.58 | 2,648,258 | +0.13(+0.94%) |
Nov 21, 2003 | 13.46 | 13.48 | 13.41 | 13.46 | 2,788,720 | +0.08(+0.57%) |
Nov 20, 2003 | 13.41 | 13.53 | 13.36 | 13.38 | 3,752,817 | -0.12(-0.86%) |
Nov 19, 2003 | 13.37 | 13.50 | 13.37 | 13.50 | 1,493,788 | +0.10(+0.76%) |
Nov 18, 2003 | 13.60 | 13.60 | 13.40 | 13.40 | 5,921,691 | -0.16(-1.16%) |
Nov 17, 2003 | 13.50 | 13.57 | 13.44 | 13.55 | 8,786,561 | -0.04(-0.26%) |
Nov 14, 2003 | 13.77 | 13.79 | 13.56 | 13.59 | 3,382,921 | -0.18(-1.29%) |
Nov 13, 2003 | 13.78 | 13.81 | 13.72 | 13.77 | 2,106,533 | -0.05(-0.33%) |
Nov 12, 2003 | 13.75 | 13.80 | 13.72 | 13.81 | 2,184,261 | +0.11(+0.78%) |
Nov 11, 2003 | 13.74 | 13.76 | 13.71 | 13.71 | 1,721,249 | -0.05(-0.33%) |
Nov 10, 2003 | 13.78 | 13.78 | 13.69 | 13.75 | 5,995,670 | +0.02(+0.11%) |
Nov 07, 2003 | 13.88 | 13.93 | 13.74 | 13.74 | 5,043,804 | -0.15(-1.06%) |
Nov 06, 2003 | 13.84 | 13.88 | 13.71 | 13.88 | 4,332,815 | +0.07(+0.48%) |
Nov 05, 2003 | 13.89 | 13.82 | 13.71 | 13.82 | 4,385,882 | -0.03(-0.22%) |
Nov 04, 2003 | 13.89 | 13.91 | 13.83 | 13.85 | 2,414,626 | -0.11(-0.76%) |
Nov 03, 2003 | 13.79 | 13.94 | 13.79 | 13.95 | 3,975,008 | +0.18(+1.29%) |
Oct 31, 2003 | 13.81 | 13.82 | 13.75 | 13.78 | 2,284,675 | +0.06(+0.44%) |
Oct 30, 2003 | 13.86 | 13.86 | 13.69 | 13.72 | 3,658,321 | +0.00(+0.00%) |
Oct 29, 2003 | 13.61 | 13.76 | 13.61 | 13.72 | 3,571,322 | +0.02(+0.15%) |
Oct 28, 2003 | 13.66 | 13.70 | 13.53 | 13.70 | 3,451,179 | +0.17(+1.27%) |
Oct 27, 2003 | 13.53 | 13.71 | 13.46 | 13.52 | 12,188,224 | +0.00(+0.00%) |
Oct 24, 2003 | 13.46 | 13.53 | 13.39 | 13.52 | 1,701,324 | -0.02(-0.11%) |
Oct 23, 2003 | 13.36 | 13.62 | 13.36 | 13.54 | 4,655,167 | +0.09(+0.68%) |
Oct 22, 2003 | 13.46 | 13.55 | 13.38 | 13.45 | 16,725,616 | -0.19(-1.41%) |
Oct 21, 2003 | 13.71 | 13.71 | 13.58 | 13.64 | 5,466,965 | -0.00(-0.04%) |
Oct 20, 2003 | 13.64 | 13.68 | 13.55 | 13.65 | 2,651,020 | +0.00(+0.04%) |
Oct 17, 2003 | 13.74 | 13.76 | 13.56 | 13.64 | 6,104,765 | -0.13(-0.92%) |
Oct 16, 2003 | 13.75 | 13.78 | 13.70 | 13.77 | 12,131,803 | +0.02(+0.15%) |
Oct 15, 2003 | 13.90 | 13.90 | 13.75 | 13.75 | 3,520,819 | -0.04(-0.26%) |
Oct 14, 2003 | 13.71 | 13.79 | 13.65 | 13.78 | 5,393,775 | +0.08(+0.59%) |
Oct 13, 2003 | 13.61 | 13.71 | 13.57 | 13.70 | 3,071,814 | +0.21(+1.58%) |
Oct 10, 2003 | 13.48 | 13.54 | 13.48 | 13.49 | 4,417,052 | +0.00(+0.00%) |
Oct 09, 2003 | 13.45 | 13.61 | 13.51 | 13.49 | 4,402,059 | +0.04(+0.26%) |
Oct 08, 2003 | 13.47 | 13.49 | 13.41 | 13.45 | 1,770,174 | -0.02(-0.15%) |
Oct 07, 2003 | 13.31 | 13.47 | 13.29 | 13.47 | 1,341,095 | +0.08(+0.61%) |
Oct 06, 2003 | 13.35 | 13.43 | 13.30 | 13.39 | 2,709,809 | +0.06(+0.46%) |
Oct 03, 2003 | 13.38 | 13.49 | 13.31 | 13.33 | 2,974,359 | +0.10(+0.77%) |
Oct 02, 2003 | 13.21 | 13.25 | 13.18 | 13.23 | 3,579,805 | +0.03(+0.19%) |
Oct 01, 2003 | 12.93 | 13.22 | 12.93 | 13.20 | 4,557,909 | +0.32(+2.52%) |
Sep 30, 2003 | 12.97 | 12.98 | 12.78 | 12.88 | 4,474,460 | -0.09(-0.66%) |
Sep 29, 2003 | 12.83 | 12.98 | 12.86 | 12.97 | 1,222,925 | +0.14(+1.07%) |
Sep 26, 2003 | 12.90 | 12.89 | 12.82 | 12.83 | 2,616,497 | -0.07(-0.55%) |
Sep 25, 2003 | 12.98 | 13.05 | 12.71 | 12.90 | 5,525,951 | -0.06(-0.47%) |
Sep 24, 2003 | 13.18 | 13.19 | 12.95 | 12.96 | 8,371,685 | -0.23(-1.73%) |
Sep 23, 2003 | 13.15 | 13.21 | 13.08 | 13.19 | 9,427,517 | +0.09(+0.70%) |
Sep 22, 2003 | 13.29 | 13.13 | 13.04 | 13.10 | 7,228,262 | -0.19(-1.45%) |
Sep 19, 2003 | 13.26 | 13.31 | 13.19 | 13.29 | 7,948,721 | -0.09(-0.68%) |
Sep 18, 2003 | 13.10 | 13.39 | 13.08 | 13.38 | 21,563,856 | +0.31(+2.40%) |
Sep 17, 2003 | 13.08 | 13.12 | 13.03 | 13.07 | 5,360,238 | +0.02(+0.16%) |
Sep 16, 2003 | 12.87 | 13.00 | 12.87 | 13.05 | 4,076,748 | +0.15(+1.18%) |
Sep 15, 2003 | 12.90 | 12.92 | 12.81 | 12.90 | 4,181,108 | +0.00(+0.00%) |
Sep 12, 2003 | 12.85 | 12.94 | 12.80 | 12.90 | 12,007,912 | +0.02(+0.16%) |
Sep 11, 2003 | 12.82 | 12.96 | 12.82 | 12.88 | 5,728,161 | +0.06(+0.43%) |
Sep 10, 2003 | 12.95 | 13.04 | 12.80 | 12.82 | 7,078,134 | -0.21(-1.63%) |
Sep 09, 2003 | 13.06 | 13.06 | 12.97 | 13.03 | 5,319,401 | -0.07(-0.50%) |
Sep 08, 2003 | 13.04 | 13.14 | 12.93 | 13.10 | 7,044,005 | +0.13(+0.98%) |
Sep 05, 2003 | 12.98 | 13.10 | 12.94 | 12.97 | 9,395,755 | -0.06(-0.47%) |
Sep 04, 2003 | 13.10 | 13.10 | 12.99 | 13.03 | 7,921,102 | -0.06(-0.43%) |
Sep 03, 2003 | 13.10 | 13.13 | 13.00 | 13.09 | 9,163,164 | +0.03(+0.19%) |
Sep 02, 2003 | 12.87 | 13.07 | 12.83 | 13.06 | 6,756,176 | +0.23(+1.78%) |
Aug 29, 2003 | 12.75 | 12.86 | 12.72 | 12.83 | 2,979,291 | +0.06(+0.48%) |
Aug 28, 2003 | 12.70 | 12.80 | 12.63 | 12.77 | 4,087,795 | +0.06(+0.44%) |
Aug 27, 2003 | 12.75 | 12.75 | 12.68 | 12.72 | 2,131,390 | -0.05(-0.40%) |
Aug 26, 2003 | 12.70 | 12.82 | 12.60 | 12.77 | 7,322,167 | +0.03(+0.20%) |
Aug 25, 2003 | 12.67 | 12.75 | 12.62 | 12.74 | 8,941,030 | +0.05(+0.36%) |
Aug 22, 2003 | 12.98 | 13.02 | 12.70 | 12.70 | 12,877,118 | -0.25(-1.92%) |
Aug 21, 2003 | 13.05 | 13.09 | 12.89 | 12.95 | 4,512,337 | +0.00(+0.00%) |
Aug 20, 2003 | 12.90 | 13.01 | 12.90 | 12.95 | 3,403,833 | -0.03(-0.23%) |
Aug 19, 2003 | 13.01 | 13.04 | 12.89 | 12.98 | 5,492,217 | -0.02(-0.12%) |
Aug 18, 2003 | 12.95 | 13.04 | 12.94 | 12.99 | 1,420,203 | +0.02(+0.12%) |
Aug 15, 2003 | 12.98 | 13.00 | 12.92 | 12.98 | 561,650 | -0.01(-0.08%) |
Aug 14, 2003 | 12.86 | 13.02 | 12.81 | 12.99 | 4,172,230 | +0.12(+0.95%) |
Aug 13, 2003 | 13.04 | 13.04 | 12.82 | 12.87 | 4,611,963 | -0.10(-0.74%) |
Aug 12, 2003 | 12.90 | 12.97 | 12.86 | 12.96 | 3,306,377 | +0.15(+1.19%) |
Aug 11, 2003 | 12.88 | 12.91 | 12.74 | 12.81 | 1,550,801 | -0.03(-0.20%) |
Aug 08, 2003 | 12.85 | 12.88 | 12.79 | 12.83 | 3,881,837 | +0.06(+0.48%) |
Aug 07, 2003 | 12.70 | 12.79 | 12.59 | 12.77 | 2,944,175 | +0.06(+0.48%) |
Aug 06, 2003 | 12.61 | 12.82 | 12.55 | 12.71 | 9,462,238 | +0.17(+1.37%) |
Aug 05, 2003 | 12.85 | 12.85 | 12.54 | 12.54 | 5,646,094 | -0.21(-1.63%) |
Aug 04, 2003 | 12.70 | 12.78 | 12.48 | 12.75 | 13,380,177 | +0.02(+0.12%) |
Aug 01, 2003 | 13.02 | 13.02 | 12.72 | 12.73 | 12,798,996 | -0.25(-1.95%) |
Jul 31, 2003 | 13.15 | 13.19 | 12.98 | 12.99 | 3,181,895 | -0.02(-0.12%) |
Jul 30, 2003 | 13.08 | 13.08 | 12.96 | 13.00 | 6,379,573 | +0.01(+0.04%) |
Jul 29, 2003 | 13.11 | 13.14 | 12.95 | 13.00 | 8,281,727 | -0.14(-1.08%) |
Jul 28, 2003 | 13.26 | 13.26 | 13.08 | 13.14 | 4,169,863 | -0.05(-0.38%) |
Jul 25, 2003 | 12.95 | 13.19 | 12.90 | 13.19 | 1,441,904 | +0.30(+2.36%) |
Jul 24, 2003 | 12.99 | 13.10 | 12.89 | 12.89 | 1,584,733 | -0.06(-0.43%) |
Jul 23, 2003 | 13.01 | 13.03 | 12.86 | 12.94 | 1,402,646 | -0.04(-0.31%) |
Jul 22, 2003 | 13.00 | 13.02 | 12.79 | 12.98 | 4,062,149 | +0.13(+0.99%) |
Jul 21, 2003 | 13.00 | 13.01 | 12.82 | 12.86 | 740,778 | -0.15(-1.17%) |
Jul 18, 2003 | 12.90 | 13.04 | 12.87 | 13.01 | 2,889,529 | +0.16(+1.22%) |
Jul 17, 2003 | 12.93 | 13.03 | 12.81 | 12.85 | 5,779,256 | -0.22(-1.67%) |
Jul 16, 2003 | 13.19 | 13.23 | 12.98 | 13.07 | 2,755,380 | -0.07(-0.50%) |
Jul 15, 2003 | 13.23 | 13.29 | 13.09 | 13.13 | 5,704,291 | -0.07(-0.54%) |
Jul 14, 2003 | 13.20 | 13.32 | 12.70 | 13.20 | 3,723,818 | +0.24(+1.88%) |
Jul 11, 2003 | 12.85 | 12.97 | 12.81 | 12.96 | 3,855,599 | +0.18(+1.39%) |
Jul 10, 2003 | 12.97 | 12.97 | 12.71 | 12.78 | 1,009,471 | -0.19(-1.45%) |
Jul 09, 2003 | 12.93 | 13.08 | 12.90 | 12.97 | 1,364,176 | -0.02(-0.16%) |
Jul 08, 2003 | 12.88 | 13.05 | 12.86 | 12.99 | 2,291,383 | +0.09(+0.67%) |
Jul 07, 2003 | 12.85 | 12.98 | 12.74 | 12.91 | 1,177,946 | +0.22(+1.72%) |
Jul 03, 2003 | 12.73 | 12.78 | 12.65 | 12.69 | 1,086,804 | -0.06(-0.48%) |
Jul 02, 2003 | 12.67 | 12.75 | 12.62 | 12.75 | 1,367,925 | +0.16(+1.25%) |
Jul 01, 2003 | 12.34 | 12.61 | 12.31 | 12.59 | 4,056,231 | +0.15(+1.18%) |
Jun 30, 2003 | 12.50 | 12.56 | 12.42 | 12.44 | 1,664,236 | -0.05(-0.37%) |
Jun 27, 2003 | 12.65 | 12.65 | 12.45 | 12.49 | 970,212 | -0.11(-0.84%) |
Jun 26, 2003 | 12.51 | 12.62 | 12.42 | 12.60 | 4,507,011 | +0.11(+0.85%) |
Jun 25, 2003 | 12.53 | 12.70 | 12.48 | 12.49 | 5,732,107 | -0.08(-0.65%) |
Jun 24, 2003 | 12.47 | 12.61 | 12.43 | 12.57 | 3,368,915 | +0.07(+0.57%) |
Jun 23, 2003 | 12.67 | 12.67 | 12.44 | 12.50 | 4,004,939 | -0.20(-1.56%) |
Jun 20, 2003 | 12.72 | 12.80 | 12.66 | 12.70 | 6,970,420 | -0.02(-0.16%) |
Jun 19, 2003 | 12.99 | 13.04 | 12.71 | 12.72 | 7,524,377 | -0.31(-2.37%) |
Jun 18, 2003 | 13.12 | 13.12 | 12.95 | 13.03 | 7,299,480 | -0.13(-0.96%) |
Jun 17, 2003 | 13.31 | 13.31 | 13.10 | 13.15 | 3,982,252 | -0.01(-0.04%) |
Jun 16, 2003 | 12.90 | 13.18 | 12.90 | 13.16 | 1,909,452 | +0.31(+2.45%) |
Jun 13, 2003 | 12.91 | 12.97 | 12.78 | 12.84 | 1,620,835 | -0.05(-0.35%) |
Jun 12, 2003 | 13.03 | 13.04 | 12.78 | 12.89 | 5,488,271 | -0.03(-0.20%) |
Jun 11, 2003 | 12.73 | 12.94 | 12.71 | 12.92 | 4,547,256 | +0.19(+1.51%) |
Jun 10, 2003 | 12.65 | 12.73 | 12.60 | 12.72 | 6,765,843 | +0.11(+0.84%) |
Jun 09, 2003 | 12.67 | 12.77 | 12.57 | 12.62 | 6,683,184 | -0.27(-2.09%) |
Jun 06, 2003 | 13.05 | 13.16 | 12.85 | 12.89 | 8,344,461 | -0.01(-0.08%) |
Jun 05, 2003 | 12.72 | 12.94 | 12.72 | 12.90 | 5,891,113 | +0.08(+0.63%) |
Jun 04, 2003 | 12.64 | 12.85 | 12.60 | 12.81 | 3,558,301 | +0.18(+1.44%) |
Jun 03, 2003 | 12.52 | 12.66 | 12.51 | 12.63 | 3,374,636 | +0.07(+0.56%) |
Jun 02, 2003 | 12.57 | 12.75 | 12.52 | 12.56 | 11,987,987 | +0.11(+0.90%) |
May 30, 2003 | 12.28 | 12.47 | 12.24 | 12.45 | 4,647,670 | +0.25(+2.04%) |
May 29, 2003 | 12.35 | 12.39 | 12.18 | 12.20 | 2,202,016 | -0.13(-1.07%) |
May 28, 2003 | 12.29 | 12.41 | 12.24 | 12.33 | 21,649,476 | +0.15(+1.21%) |
May 27, 2003 | 11.84 | 12.22 | 11.84 | 12.19 | 5,166,116 | +0.22(+1.82%) |
May 23, 2003 | 11.96 | 11.98 | 11.87 | 11.97 | 3,177,752 | +0.05(+0.38%) |
May 22, 2003 | 11.91 | 11.99 | 11.86 | 11.92 | 8,033,551 | +0.04(+0.30%) |
May 21, 2003 | 11.79 | 11.93 | 11.77 | 11.89 | 5,431,258 | +0.03(+0.21%) |
May 20, 2003 | 11.94 | 11.94 | 11.74 | 11.86 | 6,667,599 | +0.01(+0.09%) |
May 19, 2003 | 12.17 | 12.17 | 11.84 | 11.85 | 4,895,057 | -0.33(-2.71%) |
May 16, 2003 | 12.10 | 12.24 | 12.05 | 12.18 | 5,404,625 | +0.03(+0.25%) |
May 15, 2003 | 12.10 | 12.16 | 12.02 | 12.15 | 4,544,296 | +0.12(+1.01%) |
May 14, 2003 | 12.14 | 12.14 | 11.97 | 12.03 | 2,153,091 | -0.01(-0.04%) |
May 13, 2003 | 12.06 | 12.14 | 12.00 | 12.03 | 3,353,132 | -0.04(-0.29%) |
May 12, 2003 | 11.87 | 12.11 | 11.85 | 12.07 | 1,169,858 | +0.14(+1.15%) |
May 09, 2003 | 11.91 | 11.95 | 11.77 | 11.93 | 3,684,559 | +0.08(+0.64%) |
May 08, 2003 | 11.76 | 11.99 | 11.76 | 11.86 | 15,729,954 | -0.14(-1.14%) |
May 07, 2003 | 12.04 | 12.11 | 11.94 | 11.99 | 1,942,398 | -0.08(-0.63%) |
May 06, 2003 | 12.01 | 12.16 | 11.97 | 12.07 | 4,298,291 | +0.09(+0.76%) |
May 05, 2003 | 12.13 | 12.13 | 11.94 | 11.98 | 2,370,096 | -0.05(-0.42%) |
May 02, 2003 | 11.76 | 12.15 | 11.76 | 12.03 | 22,424,384 | +0.19(+1.58%) |
May 01, 2003 | 11.84 | 11.89 | 11.64 | 11.84 | 2,955,617 | -0.00(-0.04%) |
Apr 30, 2003 | 11.75 | 11.90 | 11.73 | 11.85 | 2,897,420 | +0.03(+0.21%) |
Apr 29, 2003 | 11.89 | 11.93 | 11.70 | 11.82 | 5,139,878 | +0.02(+0.13%) |
Apr 28, 2003 | 11.63 | 11.86 | 11.62 | 11.81 | 870,982 | +0.20(+1.75%) |
Apr 25, 2003 | 11.76 | 11.76 | 11.57 | 11.60 | 3,133,562 | -0.13(-1.08%) |
Apr 24, 2003 | 11.96 | 11.96 | 11.66 | 11.73 | 3,749,661 | -0.25(-2.07%) |
Apr 23, 2003 | 11.94 | 12.01 | 11.82 | 11.98 | 8,577,052 | +0.09(+0.72%) |
Apr 22, 2003 | 11.49 | 11.90 | 11.45 | 11.89 | 3,505,431 | +0.35(+3.08%) |
Apr 21, 2003 | 11.56 | 11.61 | 11.49 | 11.54 | 968,437 | -0.04(-0.35%) |
Apr 17, 2003 | 11.45 | 11.58 | 11.36 | 11.58 | 1,603,869 | +0.20(+1.78%) |
Apr 16, 2003 | 11.69 | 11.69 | 11.35 | 11.37 | 4,498,923 | -0.16(-1.36%) |
Apr 15, 2003 | 11.41 | 11.56 | 11.32 | 11.53 | 1,513,713 | +0.19(+1.70%) |
Apr 14, 2003 | 11.13 | 11.40 | 11.13 | 11.34 | 2,217,206 | +0.22(+2.01%) |
Apr 11, 2003 | 11.24 | 11.31 | 11.08 | 11.12 | 2,514,898 | -0.01(-0.05%) |
Apr 10, 2003 | 11.08 | 11.12 | 11.00 | 11.12 | 1,251,925 | +0.09(+0.83%) |
Apr 09, 2003 | 11.20 | 11.33 | 11.00 | 11.03 | 1,795,623 | -0.16(-1.41%) |
Apr 08, 2003 | 11.23 | 11.24 | 11.11 | 11.19 | 1,084,239 | +0.00(+0.00%) |
Apr 07, 2003 | 11.51 | 11.52 | 11.14 | 11.19 | 11,642,356 | +0.04(+0.36%) |
Apr 04, 2003 | 11.11 | 11.18 | 11.07 | 11.15 | 2,115,213 | +0.11(+1.01%) |
Apr 03, 2003 | 11.20 | 11.20 | 10.99 | 11.04 | 3,011,052 | -0.05(-0.46%) |
Apr 02, 2003 | 11.03 | 11.17 | 10.99 | 11.09 | 3,000,597 | +0.28(+2.63%) |
Apr 01, 2003 | 10.59 | 10.82 | 10.55 | 10.80 | 1,000,988 | +0.28(+2.65%) |
Mar 31, 2003 | 10.54 | 10.70 | 10.52 | 10.52 | 1,314,462 | -0.25(-2.35%) |
Mar 28, 2003 | 10.70 | 10.81 | 10.70 | 10.78 | 1,446,441 | -0.01(-0.09%) |
Mar 27, 2003 | 10.72 | 10.88 | 10.68 | 10.79 | 460,841 | -0.07(-0.61%) |
Mar 26, 2003 | 10.85 | 10.92 | 10.78 | 10.85 | 2,786,156 | -0.05(-0.46%) |
Mar 25, 2003 | 10.86 | 10.98 | 10.78 | 10.90 | 2,920,896 | +0.08(+0.75%) |
Mar 24, 2003 | 10.90 | 10.97 | 10.80 | 10.82 | 1,507,795 | -0.39(-3.48%) |
Mar 21, 2003 | 11.10 | 11.24 | 10.93 | 11.21 | 1,931,153 | +0.23(+2.08%) |
Mar 20, 2003 | 10.90 | 11.06 | 10.72 | 10.98 | 1,963,704 | +0.02(+0.14%) |
Mar 19, 2003 | 10.80 | 10.97 | 10.79 | 10.97 | 3,392,193 | +0.16(+1.45%) |
Mar 18, 2003 | 10.87 | 10.87 | 10.71 | 10.81 | 2,600,123 | +0.06(+0.57%) |
Mar 17, 2003 | 10.32 | 10.80 | 10.32 | 10.75 | 3,440,526 | +0.32(+3.06%) |
Mar 14, 2003 | 10.44 | 10.54 | 10.33 | 10.43 | 3,193,732 | +0.05(+0.44%) |
Mar 13, 2003 | 10.24 | 10.39 | 10.08 | 10.39 | 5,704,882 | +0.43(+4.28%) |
Mar 12, 2003 | 9.930 | 9.966 | 9.707 | 9.961 | 9,366,361 | +0.02(+0.15%) |
Mar 11, 2003 | 10.10 | 10.21 | 9.925 | 9.945 | 5,856,392 | -0.17(-1.65%) |
Mar 10, 2003 | 10.43 | 10.43 | 10.09 | 10.11 | 3,841,987 | -0.38(-3.62%) |
Mar 07, 2003 | 10.30 | 10.52 | 10.25 | 10.49 | 1,105,150 | +0.09(+0.88%) |
Mar 06, 2003 | 10.51 | 10.54 | 10.40 | 10.40 | 1,471,298 | -0.15(-1.39%) |
Mar 05, 2003 | 10.37 | 10.55 | 10.37 | 10.55 | 907,478 | +0.15(+1.41%) |
Mar 04, 2003 | 10.54 | 10.59 | 10.40 | 10.40 | 404,025 | -0.15(-1.44%) |
Mar 03, 2003 | 10.80 | 10.80 | 10.53 | 10.55 | 1,587,100 | -0.12(-1.09%) |
Feb 28, 2003 | 10.67 | 10.77 | 10.59 | 10.67 | 6,476,831 | +0.05(+0.48%) |
Feb 27, 2003 | 10.47 | 10.68 | 10.47 | 10.62 | 3,065,304 | +0.15(+1.45%) |
Feb 26, 2003 | 10.57 | 10.57 | 10.42 | 10.47 | 856,186 | -0.12(-1.15%) |
Feb 25, 2003 | 10.35 | 10.60 | 10.31 | 10.59 | 1,555,733 | +0.10(+0.97%) |
Feb 24, 2003 | 10.70 | 10.70 | 10.48 | 10.49 | 1,590,257 | -0.28(-2.64%) |
Feb 21, 2003 | 10.57 | 10.80 | 10.50 | 10.77 | 2,088,581 | +0.16(+1.48%) |
Feb 20, 2003 | 10.77 | 10.77 | 10.58 | 10.61 | 1,109,293 | -0.10(-0.95%) |
Feb 19, 2003 | 10.74 | 10.74 | 10.62 | 10.72 | 1,961,139 | -0.03(-0.24%) |
Feb 18, 2003 | 10.72 | 10.81 | 10.68 | 10.74 | 1,508,386 | +0.17(+1.58%) |
Feb 14, 2003 | 10.33 | 10.58 | 10.29 | 10.57 | 3,351,160 | +0.23(+2.26%) |
Feb 13, 2003 | 10.26 | 10.39 | 10.19 | 10.34 | 2,360,035 | +0.08(+0.74%) |
Feb 12, 2003 | 10.46 | 10.50 | 10.26 | 10.26 | 2,398,702 | -0.13(-1.27%) |
Feb 11, 2003 | 10.54 | 10.65 | 10.36 | 10.40 | 5,594,210 | -0.15(-1.39%) |
Feb 10, 2003 | 10.50 | 10.55 | 10.37 | 10.54 | 1,492,604 | +0.07(+0.68%) |
Feb 07, 2003 | 10.56 | 10.68 | 10.42 | 10.47 | 1,840,011 | -0.07(-0.67%) |
Feb 06, 2003 | 10.64 | 10.67 | 10.51 | 10.54 | 2,019,534 | -0.13(-1.19%) |
Feb 05, 2003 | 10.86 | 10.95 | 10.67 | 10.67 | 3,360,629 | -0.10(-0.94%) |
Feb 04, 2003 | 10.76 | 10.80 | 10.67 | 10.77 | 4,522,201 | -0.26(-2.39%) |