Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.53 | 14.07 | 13.46 | 13.91 | 6,422,821 | +0.57(+4.27%) |
Feb 26, 2004 | 13.80 | 14.54 | 13.25 | 13.34 | 11,025,332 | +0.72(+5.69%) |
Feb 25, 2004 | 12.43 | 12.65 | 12.40 | 12.62 | 1,727,366 | +0.20(+1.61%) |
Feb 24, 2004 | 12.61 | 12.66 | 12.33 | 12.43 | 1,262,818 | -0.18(-1.45%) |
Feb 23, 2004 | 12.56 | 12.68 | 12.49 | 12.61 | 1,074,825 | +0.05(+0.41%) |
Feb 20, 2004 | 12.63 | 12.74 | 12.48 | 12.56 | 1,876,428 | -0.02(-0.14%) |
Feb 19, 2004 | 12.80 | 12.82 | 12.55 | 12.57 | 1,696,677 | -0.23(-1.78%) |
Feb 18, 2004 | 12.77 | 12.83 | 12.70 | 12.80 | 1,607,765 | +0.05(+0.40%) |
Feb 17, 2004 | 12.61 | 12.82 | 12.57 | 12.75 | 1,376,105 | +0.10(+0.77%) |
Feb 13, 2004 | 12.63 | 12.76 | 12.56 | 12.65 | 1,283,512 | -0.01(-0.05%) |
Feb 12, 2004 | 12.60 | 12.70 | 12.55 | 12.66 | 2,034,784 | +0.09(+0.68%) |
Feb 11, 2004 | 12.60 | 12.72 | 12.49 | 12.57 | 2,270,478 | -0.06(-0.50%) |
Feb 10, 2004 | 12.47 | 12.70 | 12.45 | 12.64 | 1,645,294 | +0.09(+0.73%) |
Feb 09, 2004 | 12.52 | 12.57 | 12.38 | 12.55 | 1,085,347 | +0.03(+0.23%) |
Feb 06, 2004 | 12.55 | 12.62 | 12.35 | 12.52 | 1,623,724 | +0.00(+0.00%) |
Feb 05, 2004 | 12.48 | 12.70 | 12.43 | 12.52 | 2,501,787 | +0.03(+0.23%) |
Feb 04, 2004 | 12.41 | 12.62 | 12.12 | 12.49 | 3,795,471 | +0.08(+0.64%) |
Feb 03, 2004 | 11.97 | 12.66 | 11.88 | 12.41 | 7,662,491 | +0.57(+4.82%) |
Feb 02, 2004 | 11.66 | 12.03 | 11.60 | 11.84 | 4,499,570 | +0.43(+3.80%) |
Jan 30, 2004 | 11.46 | 11.48 | 11.38 | 11.40 | 1,421,175 | -0.11(-0.94%) |
Jan 29, 2004 | 11.35 | 11.56 | 11.35 | 11.51 | 1,433,977 | +0.17(+1.46%) |
Jan 28, 2004 | 11.46 | 11.46 | 11.29 | 11.35 | 1,113,581 | -0.05(-0.45%) |
Jan 27, 2004 | 11.39 | 11.52 | 11.38 | 11.40 | 1,388,030 | -0.06(-0.55%) |
Jan 26, 2004 | 11.56 | 11.62 | 11.34 | 11.46 | 2,305,201 | -0.22(-1.86%) |
Jan 23, 2004 | 11.66 | 11.71 | 11.43 | 11.68 | 1,651,081 | +0.07(+0.59%) |
Jan 22, 2004 | 11.80 | 11.90 | 11.56 | 11.61 | 3,406,857 | -0.03(-0.29%) |
Jan 21, 2004 | 11.46 | 11.64 | 11.44 | 11.64 | 1,578,830 | +0.13(+1.14%) |
Jan 20, 2004 | 11.62 | 11.66 | 11.43 | 11.51 | 1,043,083 | -0.15(-1.27%) |
Jan 16, 2004 | 11.58 | 11.77 | 11.54 | 11.66 | 3,107,505 | +0.11(+0.99%) |
Jan 15, 2004 | 11.56 | 11.64 | 11.42 | 11.55 | 2,444,968 | -0.04(-0.34%) |
Jan 14, 2004 | 11.29 | 11.63 | 11.26 | 11.59 | 3,781,792 | +0.36(+3.25%) |
Jan 13, 2004 | 11.18 | 11.24 | 11.13 | 11.22 | 2,070,209 | -0.03(-0.30%) |
Jan 12, 2004 | 11.25 | 11.32 | 11.06 | 11.26 | 3,591,343 | +0.30(+2.71%) |
Jan 09, 2004 | 10.92 | 11.14 | 10.89 | 10.96 | 4,788,925 | -0.03(-0.26%) |
Jan 08, 2004 | 10.83 | 11.12 | 10.81 | 10.99 | 5,956,695 | +0.15(+1.42%) |
Jan 07, 2004 | 10.67 | 10.91 | 10.54 | 10.83 | 17,980,918 | -1.07(-9.00%) |
Jan 06, 2004 | 11.87 | 12.05 | 11.80 | 11.91 | 1,890,457 | -0.03(-0.29%) |
Jan 05, 2004 | 12.00 | 12.00 | 11.82 | 11.94 | 1,223,887 | +0.02(+0.19%) |
Jan 02, 2004 | 11.96 | 12.06 | 11.87 | 11.92 | 1,183,377 | -0.08(-0.67%) |
Dec 31, 2003 | 12.02 | 12.12 | 11.94 | 12.00 | 911,558 | -0.02(-0.14%) |
Dec 30, 2003 | 11.80 | 12.04 | 11.76 | 12.01 | 957,329 | +0.18(+1.49%) |
Dec 29, 2003 | 11.69 | 11.85 | 11.60 | 11.84 | 1,331,738 | +0.15(+1.27%) |
Dec 26, 2003 | 11.64 | 11.85 | 11.60 | 11.69 | 680,599 | -0.03(-0.29%) |
Dec 24, 2003 | 11.92 | 11.92 | 11.63 | 11.72 | 1,027,826 | -0.20(-1.67%) |
Dec 23, 2003 | 11.72 | 11.93 | 11.68 | 11.92 | 1,665,461 | +0.30(+2.55%) |
Dec 22, 2003 | 11.55 | 11.66 | 11.40 | 11.63 | 2,885,315 | +0.08(+0.69%) |
Dec 19, 2003 | 11.53 | 11.86 | 11.40 | 11.55 | 4,386,809 | +0.14(+1.25%) |
Dec 18, 2003 | 11.06 | 11.42 | 11.01 | 11.40 | 1,542,178 | +0.35(+3.15%) |
Dec 17, 2003 | 11.15 | 11.16 | 11.02 | 11.06 | 2,138,251 | -0.07(-0.61%) |
Dec 16, 2003 | 11.24 | 11.31 | 11.07 | 11.13 | 1,489,919 | -0.17(-1.51%) |
Dec 15, 2003 | 11.29 | 11.40 | 11.24 | 11.30 | 2,098,969 | +0.13(+1.18%) |
Dec 12, 2003 | 11.38 | 11.41 | 11.15 | 11.17 | 2,004,095 | -0.21(-1.85%) |
Dec 11, 2003 | 11.60 | 11.66 | 11.38 | 11.38 | 1,674,756 | -0.27(-2.30%) |
Dec 10, 2003 | 11.39 | 11.64 | 11.39 | 11.64 | 1,551,823 | +0.22(+1.90%) |
Dec 09, 2003 | 11.44 | 11.51 | 11.39 | 11.43 | 1,263,344 | -0.02(-0.20%) |
Dec 08, 2003 | 11.39 | 11.48 | 11.33 | 11.45 | 1,697,904 | +0.02(+0.15%) |
Dec 05, 2003 | 11.48 | 11.48 | 11.33 | 11.43 | 1,067,985 | -0.05(-0.40%) |
Dec 04, 2003 | 11.55 | 11.58 | 11.39 | 11.48 | 2,152,631 | -0.13(-1.08%) |
Dec 03, 2003 | 11.72 | 11.77 | 11.57 | 11.60 | 1,373,826 | -0.07(-0.59%) |
Dec 02, 2003 | 11.89 | 11.89 | 11.62 | 11.67 | 1,665,461 | -0.27(-2.29%) |
Dec 01, 2003 | 11.81 | 11.98 | 11.75 | 11.95 | 1,705,445 | +0.14(+1.16%) |
Nov 28, 2003 | 11.75 | 11.86 | 11.69 | 11.81 | 638,687 | +0.04(+0.34%) |
Nov 26, 2003 | 11.73 | 11.77 | 11.64 | 11.77 | 1,230,200 | +0.02(+0.19%) |
Nov 25, 2003 | 11.61 | 11.79 | 11.54 | 11.75 | 1,148,479 | +0.13(+1.13%) |
Nov 24, 2003 | 11.40 | 11.62 | 11.31 | 11.62 | 1,264,923 | +0.30(+2.67%) |
Nov 21, 2003 | 11.06 | 11.31 | 11.01 | 11.31 | 2,576,844 | +0.25(+2.27%) |
Nov 20, 2003 | 11.15 | 11.17 | 11.05 | 11.06 | 1,555,857 | -0.15(-1.32%) |
Nov 19, 2003 | 11.18 | 11.26 | 10.93 | 11.21 | 3,033,325 | -0.14(-1.26%) |
Nov 18, 2003 | 11.53 | 11.54 | 11.34 | 11.35 | 1,188,463 | -0.19(-1.68%) |
Nov 17, 2003 | 11.58 | 11.70 | 11.34 | 11.55 | 1,095,167 | -0.14(-1.22%) |
Nov 14, 2003 | 11.71 | 11.75 | 11.60 | 11.69 | 1,348,573 | -0.07(-0.58%) |
Nov 13, 2003 | 11.68 | 11.78 | 11.59 | 11.76 | 1,089,380 | +0.08(+0.68%) |
Nov 12, 2003 | 11.49 | 11.74 | 11.43 | 11.68 | 1,873,271 | +0.21(+1.84%) |
Nov 11, 2003 | 11.46 | 11.50 | 11.41 | 11.47 | 1,403,463 | +0.01(+0.05%) |
Nov 10, 2003 | 11.60 | 11.60 | 11.45 | 11.46 | 2,132,815 | -0.14(-1.23%) |
Nov 07, 2003 | 11.74 | 11.97 | 11.59 | 11.60 | 1,449,409 | -0.03(-0.29%) |
Nov 06, 2003 | 11.58 | 11.68 | 11.50 | 11.64 | 1,868,186 | +0.07(+0.59%) |
Nov 05, 2003 | 11.34 | 11.70 | 11.46 | 11.57 | 2,508,451 | -0.08(-0.68%) |
Nov 04, 2003 | 11.34 | 11.81 | 11.34 | 11.65 | 5,873,922 | -0.55(-4.53%) |
Nov 03, 2003 | 11.95 | 12.25 | 11.92 | 12.20 | 854,609 | +0.27(+2.25%) |
Oct 31, 2003 | 11.97 | 11.97 | 11.89 | 11.94 | 1,484,132 | -0.04(-0.33%) |
Oct 30, 2003 | 11.83 | 12.04 | 11.83 | 11.97 | 1,681,244 | +0.15(+1.30%) |
Oct 29, 2003 | 11.59 | 11.83 | 11.55 | 11.82 | 1,236,689 | +0.17(+1.42%) |
Oct 28, 2003 | 11.51 | 11.67 | 11.46 | 11.66 | 1,237,916 | +0.22(+1.94%) |
Oct 27, 2003 | 11.40 | 11.51 | 11.32 | 11.43 | 1,048,520 | +0.02(+0.20%) |
Oct 24, 2003 | 11.21 | 11.44 | 11.19 | 11.41 | 1,563,573 | +0.21(+1.83%) |
Oct 23, 2003 | 11.23 | 11.40 | 11.19 | 11.21 | 2,564,569 | -0.09(-0.76%) |
Oct 22, 2003 | 11.55 | 11.55 | 11.24 | 11.29 | 3,096,457 | -0.26(-2.22%) |
Oct 21, 2003 | 11.69 | 11.85 | 11.34 | 11.55 | 4,704,749 | -0.30(-2.55%) |
Oct 20, 2003 | 11.78 | 11.91 | 11.71 | 11.85 | 3,027,538 | +0.03(+0.29%) |
Oct 17, 2003 | 11.75 | 11.86 | 11.66 | 11.82 | 3,801,258 | +0.07(+0.58%) |
Oct 16, 2003 | 11.42 | 11.76 | 11.42 | 11.75 | 3,119,255 | +0.33(+2.90%) |
Oct 15, 2003 | 11.41 | 11.41 | 11.09 | 11.42 | 7,213,727 | +0.01(+0.05%) |
Oct 14, 2003 | 11.26 | 11.43 | 11.17 | 11.41 | 3,296,551 | +0.15(+1.32%) |
Oct 13, 2003 | 11.03 | 11.27 | 11.03 | 11.26 | 2,174,903 | +0.24(+2.17%) |
Oct 10, 2003 | 11.12 | 11.18 | 10.99 | 11.02 | 2,075,470 | -0.15(-1.38%) |
Oct 09, 2003 | 10.95 | 11.26 | 10.94 | 11.18 | 3,161,518 | +0.25(+2.24%) |
Oct 08, 2003 | 10.85 | 10.99 | 10.81 | 10.93 | 1,846,265 | +0.10(+0.90%) |
Oct 07, 2003 | 10.86 | 10.95 | 10.81 | 10.83 | 3,126,445 | -0.11(-0.99%) |
Oct 06, 2003 | 10.93 | 11.03 | 10.90 | 10.94 | 1,484,132 | +0.02(+0.16%) |
Oct 03, 2003 | 10.93 | 10.97 | 10.83 | 10.93 | 3,877,893 | +0.17(+1.59%) |
Oct 02, 2003 | 10.87 | 10.94 | 10.75 | 10.75 | 3,651,319 | -0.19(-1.77%) |
Oct 01, 2003 | 10.86 | 11.01 | 10.85 | 10.95 | 4,173,387 | +0.11(+1.05%) |
Sep 30, 2003 | 10.68 | 10.87 | 10.52 | 10.83 | 2,982,118 | +0.15(+1.44%) |
Sep 29, 2003 | 10.52 | 10.72 | 10.44 | 10.68 | 1,781,554 | +0.19(+1.85%) |
Sep 26, 2003 | 10.69 | 10.83 | 10.49 | 10.49 | 3,706,910 | -0.21(-1.92%) |
Sep 25, 2003 | 11.05 | 11.05 | 10.41 | 10.69 | 15,512,626 | -1.49(-12.26%) |
Sep 24, 2003 | 12.46 | 12.46 | 12.19 | 12.19 | 1,794,707 | -0.27(-2.20%) |
Sep 23, 2003 | 12.56 | 12.52 | 12.41 | 12.46 | 1,562,521 | -0.10(-0.82%) |
Sep 22, 2003 | 12.78 | 12.78 | 12.47 | 12.56 | 966,623 | -0.21(-1.65%) |
Sep 19, 2003 | 12.76 | 12.82 | 12.69 | 12.77 | 1,349,976 | -0.05(-0.40%) |
Sep 18, 2003 | 12.64 | 12.90 | 12.60 | 12.82 | 1,450,286 | +0.18(+1.40%) |
Sep 17, 2003 | 12.69 | 12.79 | 12.50 | 12.65 | 1,885,722 | -0.07(-0.54%) |
Sep 16, 2003 | 12.72 | 12.96 | 12.70 | 12.72 | 1,760,335 | +0.00(+0.00%) |
Sep 15, 2003 | 12.40 | 12.74 | 12.37 | 12.72 | 1,506,403 | +0.35(+2.86%) |
Sep 12, 2003 | 12.44 | 12.55 | 12.27 | 12.36 | 1,124,804 | -0.06(-0.51%) |
Sep 11, 2003 | 12.50 | 12.60 | 12.40 | 12.43 | 1,170,224 | -0.08(-0.64%) |
Sep 10, 2003 | 12.53 | 12.59 | 12.44 | 12.51 | 1,166,717 | -0.09(-0.68%) |
Sep 09, 2003 | 12.48 | 12.61 | 12.43 | 12.59 | 1,176,538 | +0.06(+0.45%) |
Sep 08, 2003 | 12.67 | 12.82 | 12.46 | 12.53 | 1,690,188 | -0.15(-1.17%) |
Sep 05, 2003 | 12.64 | 12.77 | 12.49 | 12.68 | 1,364,005 | +0.05(+0.36%) |
Sep 04, 2003 | 12.75 | 12.80 | 12.57 | 12.64 | 2,222,778 | -0.17(-1.29%) |
Sep 03, 2003 | 12.74 | 12.82 | 12.65 | 12.80 | 998,540 | -0.01(-0.09%) |
Sep 02, 2003 | 12.60 | 12.94 | 12.58 | 12.81 | 2,345,535 | +0.38(+3.07%) |
Aug 29, 2003 | 12.25 | 12.43 | 12.21 | 12.43 | 850,881 | +0.14(+1.11%) |
Aug 28, 2003 | 12.18 | 12.29 | 12.08 | 12.29 | 1,239,845 | +0.15(+1.27%) |
Aug 27, 2003 | 11.99 | 12.23 | 11.99 | 12.14 | 1,676,685 | +0.16(+1.33%) |
Aug 26, 2003 | 11.89 | 12.03 | 11.77 | 11.98 | 764,425 | +0.03(+0.24%) |
Aug 25, 2003 | 11.86 | 11.99 | 11.75 | 11.95 | 785,995 | +0.12(+1.01%) |
Aug 22, 2003 | 12.00 | 12.01 | 11.83 | 11.83 | 1,208,630 | -0.15(-1.28%) |
Aug 21, 2003 | 11.99 | 12.07 | 11.93 | 11.99 | 969,078 | +0.00(+0.00%) |
Aug 20, 2003 | 11.97 | 12.03 | 11.88 | 11.99 | 1,542,178 | +0.02(+0.14%) |
Aug 19, 2003 | 12.12 | 12.12 | 11.92 | 11.97 | 1,846,265 | -0.22(-1.78%) |
Aug 18, 2003 | 12.33 | 12.33 | 12.02 | 12.19 | 1,870,992 | +0.00(+0.00%) |
Aug 15, 2003 | 12.20 | 12.20 | 11.97 | 12.19 | 611,505 | -0.02(-0.14%) |
Aug 14, 2003 | 12.00 | 12.25 | 11.97 | 12.20 | 2,872,513 | +0.25(+2.10%) |
Aug 13, 2003 | 11.55 | 11.98 | 11.48 | 11.95 | 4,264,753 | +0.42(+3.66%) |
Aug 12, 2003 | 11.18 | 11.55 | 11.18 | 11.53 | 1,701,587 | +0.34(+3.01%) |
Aug 11, 2003 | 11.25 | 11.30 | 11.06 | 11.19 | 890,338 | -0.09(-0.81%) |
Aug 08, 2003 | 11.23 | 11.33 | 11.13 | 11.28 | 1,215,469 | +0.08(+0.71%) |
Aug 07, 2003 | 10.95 | 11.23 | 10.93 | 11.21 | 2,398,496 | +0.26(+2.34%) |
Aug 06, 2003 | 11.23 | 11.23 | 10.88 | 10.95 | 3,544,345 | -0.28(-2.49%) |
Aug 05, 2003 | 10.89 | 11.34 | 10.89 | 11.23 | 4,779,105 | +0.47(+4.40%) |
Aug 04, 2003 | 10.74 | 10.86 | 10.61 | 10.75 | 1,364,531 | +0.01(+0.11%) |
Aug 01, 2003 | 10.65 | 10.77 | 10.58 | 10.74 | 1,385,049 | +0.07(+0.70%) |
Jul 31, 2003 | 10.78 | 10.80 | 10.61 | 10.67 | 2,148,422 | -0.11(-1.01%) |
Jul 30, 2003 | 10.86 | 10.91 | 10.73 | 10.78 | 1,633,544 | -0.03(-0.26%) |
Jul 29, 2003 | 10.95 | 10.95 | 10.72 | 10.81 | 1,912,904 | -0.07(-0.68%) |
Jul 28, 2003 | 10.85 | 10.97 | 10.73 | 10.88 | 1,686,330 | -0.01(-0.10%) |
Jul 25, 2003 | 10.86 | 10.97 | 10.74 | 10.89 | 2,672,069 | +0.05(+0.42%) |
Jul 24, 2003 | 10.90 | 10.97 | 10.78 | 10.85 | 1,616,183 | -0.06(-0.52%) |
Jul 23, 2003 | 10.85 | 11.09 | 10.73 | 10.90 | 1,475,013 | +0.05(+0.47%) |
Jul 22, 2003 | 10.69 | 10.91 | 10.63 | 10.85 | 1,481,326 | +0.16(+1.49%) |
Jul 21, 2003 | 10.87 | 10.93 | 10.66 | 10.69 | 1,844,862 | -0.18(-1.68%) |
Jul 18, 2003 | 10.72 | 10.89 | 10.65 | 10.87 | 1,989,890 | +0.15(+1.44%) |
Jul 17, 2003 | 10.78 | 10.78 | 10.63 | 10.72 | 2,143,863 | -0.10(-0.95%) |
Jul 16, 2003 | 10.96 | 11.01 | 10.80 | 10.82 | 2,262,411 | +0.01(+0.05%) |
Jul 15, 2003 | 11.24 | 11.26 | 10.82 | 10.82 | 2,513,888 | -0.43(-3.80%) |
Jul 14, 2003 | 11.40 | 11.46 | 11.20 | 11.24 | 2,260,833 | -0.07(-0.65%) |
Jul 11, 2003 | 11.09 | 11.38 | 11.02 | 11.32 | 4,120,777 | +0.46(+4.20%) |
Jul 10, 2003 | 10.87 | 10.93 | 10.69 | 10.86 | 2,826,041 | -0.15(-1.35%) |
Jul 09, 2003 | 11.01 | 11.11 | 10.94 | 11.01 | 2,112,297 | -0.01(-0.05%) |
Jul 08, 2003 | 10.83 | 11.10 | 10.73 | 11.02 | 4,631,972 | +0.24(+2.22%) |
Jul 07, 2003 | 10.78 | 10.88 | 10.73 | 10.78 | 2,924,247 | -0.05(-0.42%) |
Jul 03, 2003 | 10.90 | 10.94 | 10.78 | 10.82 | 1,129,013 | -0.15(-1.40%) |
Jul 02, 2003 | 10.72 | 11.04 | 10.72 | 10.98 | 3,100,140 | +0.29(+2.67%) |
Jul 01, 2003 | 10.74 | 10.79 | 10.65 | 10.69 | 3,443,333 | -0.13(-1.21%) |
Jun 30, 2003 | 10.95 | 10.98 | 10.70 | 10.82 | 3,643,778 | +0.01(+0.11%) |
Jun 27, 2003 | 10.90 | 10.93 | 10.81 | 10.81 | 2,818,500 | -0.14(-1.30%) |
Jun 26, 2003 | 10.78 | 11.01 | 10.73 | 10.95 | 2,446,722 | +0.18(+1.64%) |
Jun 25, 2003 | 10.81 | 10.95 | 10.78 | 10.78 | 3,361,788 | -0.10(-0.89%) |
Jun 24, 2003 | 10.84 | 11.05 | 10.82 | 10.87 | 1,264,221 | -0.02(-0.16%) |
Jun 23, 2003 | 10.95 | 10.99 | 10.82 | 10.89 | 2,146,669 | -0.01(-0.05%) |
Jun 20, 2003 | 10.75 | 11.01 | 10.69 | 10.90 | 7,250,554 | -0.22(-2.00%) |
Jun 19, 2003 | 10.89 | 11.16 | 10.87 | 11.12 | 4,830,838 | +0.20(+1.83%) |
Jun 18, 2003 | 10.98 | 11.00 | 10.89 | 10.92 | 2,424,450 | -0.09(-0.78%) |
Jun 17, 2003 | 10.92 | 11.09 | 10.91 | 11.01 | 5,102,833 | +0.10(+0.89%) |
Jun 16, 2003 | 10.88 | 10.98 | 10.82 | 10.91 | 2,557,905 | +0.13(+1.22%) |
Jun 13, 2003 | 10.95 | 11.12 | 10.69 | 10.78 | 3,650,793 | -0.60(-5.26%) |
Jun 12, 2003 | 11.46 | 11.60 | 11.30 | 11.38 | 2,454,438 | -0.02(-0.15%) |
Jun 11, 2003 | 11.28 | 11.40 | 11.19 | 11.39 | 1,796,460 | +0.14(+1.27%) |
Jun 10, 2003 | 11.09 | 11.25 | 10.95 | 11.25 | 1,872,570 | +0.21(+1.91%) |
Jun 09, 2003 | 10.98 | 11.03 | 10.80 | 11.04 | 1,534,813 | +0.00(+0.00%) |
Jun 06, 2003 | 11.09 | 11.32 | 10.98 | 11.04 | 1,989,540 | -0.02(-0.21%) |
Jun 05, 2003 | 10.89 | 11.09 | 10.83 | 11.06 | 3,101,192 | -0.02(-0.15%) |
Jun 04, 2003 | 11.03 | 11.16 | 11.02 | 11.08 | 2,118,259 | +0.05(+0.41%) |
Jun 03, 2003 | 11.34 | 11.34 | 11.02 | 11.03 | 2,034,258 | -0.31(-2.76%) |
Jun 02, 2003 | 11.30 | 11.57 | 11.23 | 11.35 | 3,269,895 | +0.05(+0.45%) |
May 30, 2003 | 11.11 | 11.35 | 11.02 | 11.30 | 4,529,382 | +0.33(+3.02%) |
May 29, 2003 | 10.73 | 11.09 | 10.73 | 10.97 | 2,504,944 | +0.10(+0.95%) |
May 28, 2003 | 10.72 | 10.91 | 10.69 | 10.86 | 2,056,881 | +0.20(+1.87%) |
May 27, 2003 | 10.38 | 10.73 | 10.15 | 10.66 | 2,525,637 | +0.20(+1.91%) |
May 23, 2003 | 10.37 | 10.53 | 10.35 | 10.46 | 1,292,455 | -0.02(-0.16%) |
May 22, 2003 | 10.35 | 10.58 | 10.32 | 10.48 | 1,535,163 | +0.13(+1.27%) |
May 21, 2003 | 10.42 | 10.52 | 10.26 | 10.35 | 1,618,989 | -0.02(-0.16%) |
May 20, 2003 | 10.49 | 10.66 | 10.26 | 10.37 | 2,231,371 | -0.08(-0.76%) |
May 19, 2003 | 10.76 | 10.76 | 10.43 | 10.45 | 2,027,244 | -0.36(-3.32%) |
May 16, 2003 | 10.69 | 10.82 | 10.69 | 10.81 | 2,737,656 | +0.09(+0.80%) |
May 15, 2003 | 10.63 | 10.77 | 10.61 | 10.72 | 1,663,532 | +0.10(+0.91%) |
May 14, 2003 | 10.79 | 10.83 | 10.56 | 10.62 | 2,788,863 | -0.13(-1.17%) |
May 13, 2003 | 10.78 | 10.83 | 10.69 | 10.75 | 1,944,120 | -0.03(-0.26%) |
May 12, 2003 | 10.67 | 10.83 | 10.58 | 10.78 | 2,273,108 | +0.12(+1.12%) |
May 09, 2003 | 10.48 | 10.71 | 10.26 | 10.66 | 1,616,709 | +0.31(+2.97%) |
May 08, 2003 | 10.33 | 10.47 | 10.23 | 10.35 | 1,658,271 | -0.06(-0.55%) |
May 07, 2003 | 10.44 | 10.46 | 10.32 | 10.41 | 2,050,743 | -0.09(-0.82%) |
May 06, 2003 | 10.43 | 10.60 | 10.41 | 10.49 | 1,961,130 | +0.06(+0.60%) |
May 05, 2003 | 10.10 | 10.45 | 10.08 | 10.43 | 4,885,904 | +0.33(+3.22%) |
May 02, 2003 | 9.842 | 10.10 | 9.842 | 10.10 | 3,173,093 | +0.14(+1.37%) |
May 01, 2003 | 9.985 | 9.985 | 9.814 | 9.968 | 4,486,242 | -0.02(-0.17%) |
Apr 30, 2003 | 9.979 | 10.26 | 9.928 | 9.985 | 13,744,224 | -1.29(-11.43%) |
Apr 29, 2003 | 11.27 | 11.38 | 11.18 | 11.27 | 914,890 | -0.02(-0.15%) |
Apr 28, 2003 | 10.99 | 11.29 | 10.96 | 11.29 | 1,340,681 | +0.31(+2.80%) |
Apr 25, 2003 | 11.02 | 11.21 | 10.95 | 10.98 | 1,140,763 | -0.04(-0.36%) |
Apr 24, 2003 | 10.89 | 11.12 | 10.89 | 11.02 | 1,741,220 | +0.13(+1.20%) |
Apr 23, 2003 | 11.05 | 11.06 | 10.81 | 10.89 | 2,293,626 | -0.48(-4.26%) |
Apr 22, 2003 | 11.18 | 11.38 | 11.06 | 11.38 | 2,548,435 | +0.32(+2.89%) |
Apr 21, 2003 | 11.17 | 11.22 | 10.97 | 11.06 | 1,446,077 | +0.01(+0.05%) |
Apr 17, 2003 | 10.83 | 11.17 | 10.79 | 11.05 | 1,577,252 | +0.23(+2.11%) |
Apr 16, 2003 | 10.91 | 10.92 | 10.78 | 10.82 | 1,664,584 | -0.07(-0.68%) |
Apr 15, 2003 | 10.75 | 10.95 | 10.74 | 10.90 | 1,957,448 | +0.05(+0.42%) |
Apr 14, 2003 | 10.52 | 10.86 | 10.47 | 10.85 | 1,248,438 | +0.33(+3.14%) |
Apr 11, 2003 | 10.69 | 10.70 | 10.51 | 10.52 | 1,541,126 | +0.07(+0.71%) |
Apr 10, 2003 | 10.41 | 10.45 | 10.31 | 10.45 | 1,902,382 | +0.11(+1.05%) |
Apr 09, 2003 | 10.61 | 10.66 | 10.34 | 10.34 | 2,070,033 | -0.23(-2.16%) |
Apr 08, 2003 | 10.30 | 10.65 | 10.28 | 10.57 | 2,435,498 | +0.10(+0.93%) |
Apr 07, 2003 | 10.55 | 10.70 | 10.41 | 10.47 | 1,952,537 | +0.23(+2.23%) |
Apr 04, 2003 | 10.37 | 10.38 | 10.08 | 10.24 | 2,450,580 | -0.02(-0.22%) |
Apr 03, 2003 | 10.44 | 10.44 | 10.24 | 10.26 | 2,170,519 | -0.09(-0.88%) |
Apr 02, 2003 | 10.13 | 10.36 | 10.13 | 10.36 | 3,323,207 | +0.30(+2.95%) |
Apr 01, 2003 | 10.17 | 10.21 | 10.02 | 10.06 | 2,214,536 | -0.12(-1.18%) |
Mar 31, 2003 | 10.10 | 10.41 | 10.04 | 10.18 | 2,961,951 | -0.26(-2.46%) |
Mar 28, 2003 | 10.49 | 10.61 | 10.44 | 10.44 | 2,141,408 | -0.09(-0.81%) |
Mar 27, 2003 | 10.62 | 10.69 | 10.52 | 10.52 | 1,562,170 | -0.09(-0.86%) |
Mar 26, 2003 | 10.69 | 10.72 | 10.56 | 10.61 | 1,766,297 | -0.08(-0.75%) |
Mar 25, 2003 | 10.41 | 10.69 | 10.30 | 10.69 | 2,433,043 | +0.29(+2.74%) |
Mar 24, 2003 | 10.98 | 10.98 | 10.32 | 10.41 | 2,925,474 | -0.57(-5.20%) |
Mar 21, 2003 | 10.54 | 11.03 | 10.41 | 10.98 | 6,324,615 | -0.29(-2.58%) |
Mar 20, 2003 | 11.40 | 11.40 | 11.08 | 11.27 | 2,715,910 | -0.14(-1.20%) |
Mar 19, 2003 | 11.44 | 11.48 | 11.18 | 11.40 | 2,628,753 | -0.03(-0.25%) |
Mar 18, 2003 | 11.39 | 11.58 | 11.34 | 11.43 | 2,643,133 | +0.10(+0.86%) |
Mar 17, 2003 | 10.85 | 11.46 | 10.82 | 11.34 | 3,023,329 | +0.29(+2.63%) |
Mar 14, 2003 | 10.95 | 11.27 | 10.85 | 11.05 | 1,844,686 | +0.08(+0.73%) |
Mar 13, 2003 | 10.41 | 11.01 | 10.38 | 10.97 | 3,271,649 | +0.80(+7.85%) |
Mar 12, 2003 | 10.12 | 10.21 | 10.04 | 10.17 | 1,982,350 | +0.03(+0.28%) |
Mar 11, 2003 | 10.05 | 10.20 | 10.05 | 10.14 | 2,238,912 | +0.06(+0.62%) |
Mar 10, 2003 | 10.13 | 10.13 | 9.979 | 10.08 | 1,981,648 | -0.08(-0.79%) |
Mar 07, 2003 | 9.842 | 10.22 | 9.808 | 10.16 | 1,904,311 | +0.23(+2.36%) |
Mar 06, 2003 | 9.842 | 10.07 | 9.837 | 9.922 | 2,350,621 | +0.08(+0.81%) |
Mar 05, 2003 | 9.854 | 9.894 | 9.779 | 9.842 | 2,236,983 | +0.03(+0.29%) |
Mar 04, 2003 | 9.990 | 10.01 | 9.785 | 9.814 | 2,174,026 | -0.20(-1.99%) |