Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.70 | 15.70 | 15.42 | 15.46 | 2,495,657 | -0.24(-1.52%) |
Jan 29, 2004 | 15.58 | 15.74 | 15.51 | 15.70 | 1,511,059 | +0.12(+0.75%) |
Jan 28, 2004 | 15.54 | 15.73 | 15.51 | 15.58 | 2,147,632 | +0.04(+0.27%) |
Jan 27, 2004 | 15.49 | 15.60 | 15.46 | 15.54 | 1,902,564 | +0.10(+0.62%) |
Jan 26, 2004 | 15.40 | 15.46 | 15.29 | 15.44 | 1,617,405 | +0.05(+0.31%) |
Jan 23, 2004 | 15.39 | 15.40 | 15.25 | 15.40 | 1,716,599 | +0.29(+1.90%) |
Jan 22, 2004 | 15.12 | 15.53 | 15.04 | 15.11 | 2,534,055 | -0.01(-0.04%) |
Jan 21, 2004 | 15.07 | 15.14 | 15.06 | 15.12 | 1,413,371 | -0.02(-0.14%) |
Jan 20, 2004 | 15.27 | 15.36 | 15.12 | 15.14 | 1,707,941 | -0.14(-0.94%) |
Jan 16, 2004 | 15.57 | 15.57 | 15.28 | 15.28 | 1,263,545 | -0.21(-1.34%) |
Jan 15, 2004 | 15.48 | 15.50 | 15.32 | 15.49 | 1,291,967 | +0.04(+0.28%) |
Jan 14, 2004 | 15.32 | 15.46 | 15.32 | 15.44 | 1,717,164 | +0.07(+0.48%) |
Jan 13, 2004 | 15.62 | 15.67 | 15.27 | 15.37 | 3,148,793 | -0.17(-1.09%) |
Jan 12, 2004 | 15.62 | 15.66 | 15.49 | 15.54 | 1,527,435 | -0.08(-0.51%) |
Jan 09, 2004 | 15.68 | 15.68 | 15.57 | 15.62 | 2,983,721 | -0.05(-0.31%) |
Jan 08, 2004 | 15.66 | 15.68 | 15.52 | 15.67 | 4,161,060 | +0.05(+0.31%) |
Jan 07, 2004 | 15.79 | 15.79 | 15.57 | 15.62 | 2,050,885 | -0.12(-0.78%) |
Jan 06, 2004 | 15.68 | 15.77 | 15.61 | 15.74 | 1,473,038 | +0.06(+0.37%) |
Jan 05, 2004 | 15.78 | 15.89 | 15.62 | 15.68 | 2,499,045 | -0.01(-0.03%) |
Jan 02, 2004 | 15.68 | 15.77 | 15.59 | 15.69 | 2,043,167 | +0.01(+0.07%) |
Dec 31, 2003 | 15.77 | 15.87 | 15.67 | 15.68 | 1,928,916 | -0.07(-0.47%) |
Dec 30, 2003 | 15.73 | 15.86 | 15.69 | 15.75 | 1,648,086 | +0.03(+0.17%) |
Dec 29, 2003 | 15.62 | 15.78 | 15.55 | 15.73 | 1,274,274 | +0.11(+0.68%) |
Dec 26, 2003 | 15.68 | 15.73 | 15.58 | 15.62 | 411,645 | -0.04(-0.27%) |
Dec 24, 2003 | 15.57 | 15.68 | 15.57 | 15.66 | 1,031,653 | +0.09(+0.55%) |
Dec 23, 2003 | 15.59 | 15.62 | 15.55 | 15.58 | 1,265,804 | -0.02(-0.10%) |
Dec 22, 2003 | 15.60 | 15.64 | 15.55 | 15.59 | 1,416,947 | -0.01(-0.07%) |
Dec 19, 2003 | 15.59 | 15.65 | 15.58 | 15.60 | 1,785,677 | -0.04(-0.24%) |
Dec 18, 2003 | 15.65 | 15.75 | 15.59 | 15.64 | 1,444,804 | -0.03(-0.20%) |
Dec 17, 2003 | 15.69 | 15.69 | 15.61 | 15.67 | 1,735,233 | -0.24(-1.50%) |
Dec 16, 2003 | 15.75 | 15.93 | 15.70 | 15.91 | 3,143,335 | +0.19(+1.18%) |
Dec 15, 2003 | 15.94 | 15.94 | 15.73 | 15.73 | 1,593,877 | -0.11(-0.67%) |
Dec 12, 2003 | 15.75 | 15.86 | 15.72 | 15.83 | 2,033,003 | +0.13(+0.85%) |
Dec 11, 2003 | 15.58 | 15.74 | 15.58 | 15.70 | 2,179,630 | +0.12(+0.78%) |
Dec 10, 2003 | 15.66 | 15.69 | 15.57 | 15.58 | 1,019,042 | -0.05(-0.34%) |
Dec 09, 2003 | 15.58 | 15.70 | 15.58 | 15.63 | 1,204,443 | +0.09(+0.55%) |
Dec 08, 2003 | 15.54 | 15.58 | 15.52 | 15.55 | 1,127,083 | +0.01(+0.07%) |
Dec 05, 2003 | 15.57 | 15.60 | 15.57 | 15.53 | 1,562,256 | -0.03(-0.20%) |
Dec 04, 2003 | 15.73 | 15.73 | 15.53 | 15.57 | 1,674,814 | -0.13(-0.81%) |
Dec 03, 2003 | 15.78 | 15.78 | 15.72 | 15.69 | 1,219,501 | -0.08(-0.51%) |
Dec 02, 2003 | 15.72 | 15.83 | 15.67 | 15.77 | 2,381,594 | +0.05(+0.30%) |
Dec 01, 2003 | 15.70 | 15.76 | 15.68 | 15.73 | 1,518,400 | +0.13(+0.82%) |
Nov 28, 2003 | 15.72 | 15.75 | 15.60 | 15.60 | 323,932 | -0.07(-0.47%) |
Nov 26, 2003 | 15.74 | 15.75 | 15.55 | 15.67 | 1,135,929 | +0.07(+0.44%) |
Nov 25, 2003 | 15.41 | 15.64 | 15.41 | 15.60 | 2,349,031 | +0.29(+1.87%) |
Nov 24, 2003 | 15.27 | 15.34 | 15.18 | 15.32 | 1,344,858 | +0.12(+0.77%) |
Nov 21, 2003 | 15.41 | 15.41 | 15.17 | 15.20 | 2,529,914 | -0.05(-0.35%) |
Nov 20, 2003 | 15.38 | 15.38 | 15.14 | 15.25 | 1,451,580 | -0.16(-1.03%) |
Nov 19, 2003 | 15.49 | 15.52 | 15.40 | 15.41 | 1,929,480 | -0.06(-0.38%) |
Nov 18, 2003 | 15.44 | 15.47 | 15.38 | 15.47 | 1,546,069 | +0.09(+0.59%) |
Nov 17, 2003 | 15.36 | 15.47 | 15.33 | 15.38 | 1,333,376 | -0.09(-0.55%) |
Nov 14, 2003 | 15.40 | 15.54 | 15.40 | 15.47 | 834,771 | +0.14(+0.90%) |
Nov 13, 2003 | 15.37 | 15.38 | 15.24 | 15.33 | 762,870 | -0.04(-0.28%) |
Nov 12, 2003 | 15.22 | 15.37 | 15.19 | 15.37 | 1,492,801 | +0.18(+1.15%) |
Nov 11, 2003 | 15.29 | 15.30 | 15.14 | 15.19 | 888,039 | -0.11(-0.69%) |
Nov 10, 2003 | 15.35 | 15.38 | 15.24 | 15.30 | 1,428,617 | -0.08(-0.52%) |
Nov 07, 2003 | 15.35 | 15.47 | 15.31 | 15.38 | 1,350,316 | +0.00(+0.00%) |
Nov 06, 2003 | 15.26 | 15.41 | 15.17 | 15.38 | 1,741,445 | +0.12(+0.77%) |
Nov 05, 2003 | 15.72 | 15.38 | 15.11 | 15.26 | 2,001,005 | -0.23(-1.47%) |
Nov 04, 2003 | 15.72 | 15.73 | 15.35 | 15.49 | 2,077,612 | -0.19(-1.22%) |
Nov 03, 2003 | 15.56 | 15.74 | 15.56 | 15.68 | 1,175,054 | +0.14(+0.92%) |
Oct 31, 2003 | 15.67 | 15.72 | 15.44 | 15.54 | 1,084,544 | -0.02(-0.14%) |
Oct 30, 2003 | 15.54 | 15.58 | 15.43 | 15.56 | 748,000 | +0.14(+0.93%) |
Oct 29, 2003 | 15.22 | 15.43 | 15.15 | 15.42 | 978,574 | +0.23(+1.54%) |
Oct 28, 2003 | 15.45 | 15.48 | 14.89 | 15.18 | 1,806,382 | -0.28(-1.82%) |
Oct 27, 2003 | 15.33 | 15.72 | 15.33 | 15.47 | 1,135,741 | +0.14(+0.90%) |
Oct 24, 2003 | 15.38 | 15.38 | 15.15 | 15.33 | 815,573 | -0.05(-0.35%) |
Oct 23, 2003 | 15.50 | 15.50 | 15.23 | 15.38 | 1,098,285 | -0.12(-0.75%) |
Oct 22, 2003 | 15.69 | 15.69 | 15.39 | 15.50 | 1,150,423 | -0.20(-1.29%) |
Oct 21, 2003 | 15.61 | 15.77 | 15.54 | 15.70 | 1,276,909 | +0.14(+0.89%) |
Oct 20, 2003 | 15.46 | 15.68 | 15.46 | 15.56 | 895,379 | +0.06(+0.38%) |
Oct 17, 2003 | 15.83 | 15.87 | 15.50 | 15.50 | 1,187,126 | -0.30(-1.92%) |
Oct 16, 2003 | 15.76 | 15.86 | 15.74 | 15.81 | 1,008,314 | +0.05(+0.34%) |
Oct 15, 2003 | 15.83 | 15.83 | 15.70 | 15.75 | 1,858,144 | -0.03(-0.17%) |
Oct 14, 2003 | 15.91 | 15.97 | 15.63 | 15.78 | 1,682,343 | -0.19(-1.16%) |
Oct 13, 2003 | 15.91 | 16.09 | 15.98 | 15.96 | 997,773 | +0.05(+0.33%) |
Oct 10, 2003 | 15.93 | 16.02 | 15.90 | 15.91 | 1,078,521 | +0.05(+0.30%) |
Oct 09, 2003 | 15.87 | 15.98 | 15.75 | 15.86 | 1,374,409 | -0.01(-0.03%) |
Oct 08, 2003 | 15.81 | 15.87 | 15.73 | 15.87 | 1,313,048 | +0.05(+0.34%) |
Oct 07, 2003 | 15.94 | 15.94 | 15.78 | 15.82 | 1,428,241 | -0.12(-0.77%) |
Oct 06, 2003 | 15.77 | 15.94 | 15.77 | 15.94 | 1,805,064 | +0.22(+1.39%) |
Oct 03, 2003 | 15.78 | 15.94 | 15.72 | 15.72 | 2,096,623 | +0.02(+0.14%) |
Oct 02, 2003 | 15.66 | 15.74 | 15.64 | 15.70 | 2,226,497 | +0.03(+0.17%) |
Oct 01, 2003 | 15.62 | 15.70 | 15.55 | 15.67 | 1,905,011 | +0.12(+0.75%) |
Sep 30, 2003 | 15.47 | 15.64 | 15.32 | 15.56 | 2,257,554 | +0.00(+0.00%) |
Sep 29, 2003 | 15.43 | 15.56 | 15.41 | 15.56 | 1,181,291 | +0.12(+0.79%) |
Sep 26, 2003 | 15.43 | 15.46 | 15.27 | 15.43 | 1,319,636 | -0.03(-0.21%) |
Sep 25, 2003 | 15.46 | 15.53 | 15.40 | 15.47 | 1,066,663 | +0.01(+0.03%) |
Sep 24, 2003 | 15.59 | 15.66 | 15.43 | 15.46 | 973,869 | -0.20(-1.29%) |
Sep 23, 2003 | 15.57 | 15.65 | 15.53 | 15.66 | 1,023,372 | +0.10(+0.61%) |
Sep 22, 2003 | 15.62 | 15.62 | 15.41 | 15.57 | 1,531,199 | -0.06(-0.41%) |
Sep 19, 2003 | 15.59 | 15.69 | 15.57 | 15.63 | 2,461,777 | +0.09(+0.58%) |
Sep 18, 2003 | 15.39 | 15.64 | 15.43 | 15.54 | 3,171,380 | +0.15(+0.97%) |
Sep 17, 2003 | 15.51 | 15.51 | 15.25 | 15.39 | 3,573,049 | -0.33(-2.10%) |
Sep 16, 2003 | 15.57 | 15.72 | 15.57 | 15.72 | 1,632,840 | +0.13(+0.82%) |
Sep 15, 2003 | 15.62 | 15.67 | 15.53 | 15.59 | 928,507 | -0.08(-0.51%) |
Sep 12, 2003 | 15.62 | 15.72 | 15.42 | 15.67 | 1,561,127 | +0.05(+0.34%) |
Sep 11, 2003 | 15.49 | 15.68 | 15.49 | 15.62 | 1,728,646 | +0.22(+1.45%) |
Sep 10, 2003 | 15.54 | 15.56 | 15.29 | 15.40 | 1,201,996 | -0.20(-1.26%) |
Sep 09, 2003 | 15.57 | 15.62 | 15.46 | 15.59 | 1,211,031 | -0.03(-0.17%) |
Sep 08, 2003 | 15.61 | 15.70 | 15.51 | 15.62 | 1,020,360 | +0.00(+0.00%) |
Sep 05, 2003 | 15.67 | 15.68 | 15.55 | 15.62 | 1,154,940 | -0.11(-0.71%) |
Sep 04, 2003 | 15.73 | 15.83 | 15.69 | 15.73 | 1,375,350 | +0.01(+0.03%) |
Sep 03, 2003 | 15.65 | 15.75 | 15.58 | 15.73 | 2,196,758 | +0.13(+0.85%) |
Sep 02, 2003 | 15.51 | 15.61 | 15.39 | 15.59 | 1,734,292 | +0.14(+0.93%) |
Aug 29, 2003 | 15.35 | 15.46 | 15.27 | 15.45 | 1,168,116 | +0.10(+0.62%) |
Aug 28, 2003 | 15.39 | 15.40 | 15.21 | 15.35 | 1,130,471 | -0.03(-0.21%) |
Aug 27, 2003 | 15.22 | 15.44 | 15.22 | 15.39 | 968,034 | +0.12(+0.77%) |
Aug 26, 2003 | 15.06 | 15.27 | 14.93 | 15.27 | 775,481 | +0.21(+1.38%) |
Aug 25, 2003 | 15.17 | 15.17 | 14.89 | 15.06 | 1,124,071 | -0.09(-0.56%) |
Aug 22, 2003 | 15.53 | 15.53 | 15.14 | 15.15 | 1,223,265 | -0.32(-2.06%) |
Aug 21, 2003 | 15.57 | 15.58 | 15.35 | 15.47 | 1,292,531 | -0.01(-0.07%) |
Aug 20, 2003 | 15.36 | 15.53 | 15.33 | 15.48 | 1,540,798 | +0.12(+0.76%) |
Aug 19, 2003 | 15.34 | 15.36 | 15.23 | 15.36 | 1,236,817 | +0.11(+0.73%) |
Aug 18, 2003 | 15.17 | 15.40 | 15.15 | 15.25 | 1,550,586 | +0.11(+0.74%) |
Aug 15, 2003 | 15.30 | 15.30 | 15.13 | 15.14 | 823,478 | -0.11(-0.70%) |
Aug 14, 2003 | 15.12 | 15.27 | 15.04 | 15.24 | 2,156,102 | +0.20(+1.34%) |
Aug 13, 2003 | 15.22 | 15.25 | 14.93 | 15.04 | 1,814,664 | -0.18(-1.15%) |
Aug 12, 2003 | 15.30 | 15.32 | 15.04 | 15.22 | 1,170,562 | -0.04(-0.24%) |
Aug 11, 2003 | 15.21 | 15.32 | 15.20 | 15.25 | 2,138,597 | +0.01(+0.07%) |
Aug 08, 2003 | 15.33 | 15.33 | 15.17 | 15.24 | 1,086,615 | -0.03(-0.17%) |
Aug 07, 2003 | 15.13 | 15.27 | 15.04 | 15.27 | 1,779,278 | +0.14(+0.91%) |
Aug 06, 2003 | 15.04 | 15.16 | 14.93 | 15.13 | 1,690,624 | +0.01(+0.07%) |
Aug 05, 2003 | 15.06 | 15.22 | 15.02 | 15.12 | 2,495,092 | +0.06(+0.39%) |
Aug 04, 2003 | 14.88 | 15.12 | 14.78 | 15.06 | 2,438,437 | +0.13(+0.89%) |
Aug 01, 2003 | 14.80 | 14.93 | 14.74 | 14.93 | 3,464,821 | +0.11(+0.72%) |
Jul 31, 2003 | 14.80 | 14.88 | 14.69 | 14.82 | 3,908,652 | +0.13(+0.90%) |
Jul 30, 2003 | 14.53 | 14.75 | 14.50 | 14.69 | 3,746,403 | +0.19(+1.28%) |
Jul 29, 2003 | 14.45 | 14.57 | 14.40 | 14.50 | 2,402,675 | +0.05(+0.37%) |
Jul 28, 2003 | 14.50 | 14.51 | 14.37 | 14.45 | 2,057,472 | +0.05(+0.37%) |
Jul 25, 2003 | 14.16 | 14.47 | 14.16 | 14.40 | 1,938,891 | +0.24(+1.69%) |
Jul 24, 2003 | 14.13 | 14.23 | 14.08 | 14.16 | 754,024 | +0.06(+0.45%) |
Jul 23, 2003 | 14.24 | 14.24 | 14.07 | 14.09 | 969,351 | -0.14(-1.01%) |
Jul 22, 2003 | 14.09 | 14.26 | 14.03 | 14.24 | 1,358,974 | +0.21(+1.52%) |
Jul 21, 2003 | 14.03 | 14.09 | 13.90 | 14.03 | 1,063,651 | +0.00(+0.00%) |
Jul 18, 2003 | 13.97 | 14.09 | 13.92 | 14.03 | 1,007,937 | +0.05(+0.38%) |
Jul 17, 2003 | 14.03 | 14.12 | 13.86 | 13.97 | 1,128,400 | -0.11(-0.76%) |
Jul 16, 2003 | 14.26 | 14.27 | 14.01 | 14.08 | 1,223,265 | -0.11(-0.75%) |
Jul 15, 2003 | 14.29 | 14.30 | 14.11 | 14.19 | 1,251,687 | -0.07(-0.48%) |
Jul 14, 2003 | 14.38 | 14.45 | 14.21 | 14.25 | 1,230,418 | -0.01(-0.07%) |
Jul 11, 2003 | 14.09 | 14.33 | 14.09 | 14.26 | 1,837,439 | +0.25(+1.78%) |
Jul 10, 2003 | 14.28 | 14.29 | 13.96 | 14.02 | 1,188,067 | -0.29(-2.04%) |
Jul 09, 2003 | 14.41 | 14.45 | 14.16 | 14.31 | 1,761,208 | -0.13(-0.92%) |
Jul 08, 2003 | 14.39 | 14.44 | 14.30 | 14.44 | 1,224,959 | +0.05(+0.37%) |
Jul 07, 2003 | 14.24 | 14.42 | 14.16 | 14.39 | 1,399,254 | +0.19(+1.35%) |
Jul 03, 2003 | 14.15 | 14.21 | 14.08 | 14.20 | 890,297 | -0.03(-0.22%) |
Jul 02, 2003 | 13.94 | 14.23 | 13.89 | 14.23 | 1,203,313 | +0.29(+2.06%) |
Jul 01, 2003 | 13.79 | 13.96 | 13.65 | 13.94 | 1,977,289 | +0.15(+1.12%) |
Jun 30, 2003 | 13.89 | 13.95 | 13.70 | 13.79 | 2,366,536 | -0.11(-0.76%) |
Jun 27, 2003 | 13.81 | 13.98 | 13.76 | 13.89 | 1,195,408 | +0.09(+0.65%) |
Jun 26, 2003 | 13.65 | 13.82 | 13.63 | 13.80 | 1,839,886 | +0.12(+0.89%) |
Jun 25, 2003 | 13.72 | 13.79 | 13.60 | 13.68 | 2,212,004 | +0.00(+0.00%) |
Jun 24, 2003 | 13.56 | 13.73 | 13.53 | 13.68 | 2,447,848 | +0.12(+0.86%) |
Jun 23, 2003 | 13.81 | 13.82 | 13.54 | 13.56 | 2,425,826 | -0.28(-2.00%) |
Jun 20, 2003 | 13.89 | 13.93 | 13.81 | 13.84 | 2,409,827 | -0.01(-0.04%) |
Jun 19, 2003 | 13.89 | 13.92 | 13.76 | 13.85 | 1,831,039 | -0.02(-0.15%) |
Jun 18, 2003 | 14.03 | 14.09 | 13.85 | 13.87 | 4,625,031 | -0.50(-3.51%) |
Jun 17, 2003 | 14.42 | 14.47 | 14.31 | 14.37 | 3,764,661 | -0.03(-0.18%) |
Jun 16, 2003 | 14.24 | 14.42 | 14.21 | 14.40 | 2,042,414 | +0.19(+1.35%) |
Jun 13, 2003 | 14.53 | 14.56 | 14.14 | 14.21 | 1,413,747 | -0.27(-1.87%) |
Jun 12, 2003 | 14.74 | 14.75 | 14.45 | 14.48 | 1,346,552 | -0.23(-1.55%) |
Jun 11, 2003 | 14.74 | 14.76 | 14.61 | 14.71 | 1,394,925 | -0.03(-0.22%) |
Jun 10, 2003 | 14.50 | 14.74 | 14.47 | 14.74 | 1,556,421 | +0.13(+0.87%) |
Jun 09, 2003 | 14.72 | 14.72 | 14.54 | 14.61 | 2,557,018 | -0.13(-0.90%) |
Jun 06, 2003 | 14.49 | 14.85 | 14.48 | 14.74 | 2,053,520 | +0.27(+1.83%) |
Jun 05, 2003 | 14.38 | 14.48 | 14.30 | 14.48 | 1,463,250 | +0.12(+0.85%) |
Jun 04, 2003 | 14.18 | 14.41 | 14.15 | 14.36 | 1,445,934 | +0.18(+1.24%) |
Jun 03, 2003 | 14.01 | 14.18 | 13.86 | 14.18 | 1,695,518 | +0.06(+0.45%) |
Jun 02, 2003 | 14.11 | 14.28 | 14.02 | 14.12 | 1,828,781 | +0.05(+0.34%) |
May 30, 2003 | 13.87 | 14.07 | 13.78 | 14.07 | 2,014,181 | +0.28(+2.04%) |
May 29, 2003 | 14.24 | 14.24 | 13.39 | 13.79 | 3,943,850 | -0.45(-3.17%) |
May 28, 2003 | 14.59 | 14.62 | 14.23 | 14.24 | 1,923,834 | -0.38(-2.62%) |
May 27, 2003 | 14.56 | 14.70 | 14.50 | 14.62 | 1,429,746 | -0.03(-0.18%) |
May 23, 2003 | 14.61 | 14.70 | 14.51 | 14.65 | 1,408,854 | +0.04(+0.25%) |
May 22, 2003 | 14.55 | 14.62 | 14.44 | 14.61 | 1,445,181 | +0.10(+0.66%) |
May 21, 2003 | 14.54 | 14.56 | 14.41 | 14.51 | 1,275,780 | -0.02(-0.15%) |
May 20, 2003 | 14.42 | 14.63 | 14.42 | 14.54 | 1,293,849 | +0.15(+1.03%) |
May 19, 2003 | 14.49 | 14.65 | 14.38 | 14.39 | 2,045,991 | -0.10(-0.70%) |
May 16, 2003 | 14.56 | 14.61 | 14.42 | 14.49 | 1,278,038 | -0.13(-0.91%) |
May 15, 2003 | 14.61 | 14.66 | 14.40 | 14.62 | 1,606,865 | +0.10(+0.69%) |
May 14, 2003 | 14.67 | 14.69 | 14.50 | 14.52 | 997,208 | -0.14(-0.98%) |
May 13, 2003 | 14.61 | 14.68 | 14.51 | 14.66 | 964,646 | +0.05(+0.36%) |
May 12, 2003 | 14.61 | 14.62 | 14.54 | 14.61 | 1,151,740 | +0.00(+0.00%) |
May 09, 2003 | 14.38 | 14.61 | 14.37 | 14.61 | 1,819,558 | +0.27(+1.89%) |
May 08, 2003 | 14.24 | 14.38 | 14.17 | 14.34 | 1,006,243 | +0.04(+0.30%) |
May 07, 2003 | 14.47 | 14.47 | 14.22 | 14.30 | 2,339,431 | -0.18(-1.21%) |
May 06, 2003 | 14.22 | 14.49 | 14.20 | 14.47 | 2,367,289 | +0.25(+1.76%) |
May 05, 2003 | 14.08 | 14.24 | 14.00 | 14.22 | 1,262,039 | +0.12(+0.87%) |
May 02, 2003 | 13.89 | 14.15 | 13.87 | 14.10 | 1,441,793 | +0.18(+1.30%) |
May 01, 2003 | 13.73 | 13.97 | 13.55 | 13.92 | 1,797,535 | +0.15(+1.12%) |
Apr 30, 2003 | 13.92 | 14.03 | 13.73 | 13.77 | 1,813,346 | -0.23(-1.63%) |
Apr 29, 2003 | 13.95 | 14.08 | 13.90 | 13.99 | 2,013,993 | -0.01(-0.04%) |
Apr 28, 2003 | 13.85 | 14.00 | 13.73 | 14.00 | 2,052,390 | -0.01(-0.04%) |
Apr 25, 2003 | 14.09 | 14.09 | 13.92 | 14.00 | 1,337,140 | -0.08(-0.57%) |
Apr 24, 2003 | 14.16 | 14.20 | 14.00 | 14.08 | 2,449,919 | -0.12(-0.86%) |
Apr 23, 2003 | 14.08 | 14.21 | 13.97 | 14.21 | 1,270,509 | +0.05(+0.34%) |
Apr 22, 2003 | 14.00 | 14.19 | 13.95 | 14.16 | 2,026,980 | +0.11(+0.76%) |
Apr 21, 2003 | 13.84 | 14.05 | 13.82 | 14.05 | 1,383,820 | +0.13(+0.95%) |
Apr 17, 2003 | 13.63 | 13.92 | 13.59 | 13.92 | 2,080,624 | +0.27(+1.98%) |
Apr 16, 2003 | 13.46 | 13.65 | 13.43 | 13.65 | 1,846,474 | +0.16(+1.18%) |
Apr 15, 2003 | 13.41 | 13.49 | 13.37 | 13.49 | 2,358,630 | +0.10(+0.75%) |
Apr 14, 2003 | 13.34 | 13.39 | 13.23 | 13.39 | 1,713,400 | +0.17(+1.29%) |
Apr 11, 2003 | 13.34 | 13.50 | 13.18 | 13.22 | 1,339,776 | -0.07(-0.52%) |
Apr 10, 2003 | 13.48 | 13.48 | 13.27 | 13.29 | 1,463,815 | -0.19(-1.42%) |
Apr 09, 2003 | 13.46 | 13.60 | 13.40 | 13.48 | 1,631,334 | -0.01(-0.08%) |
Apr 08, 2003 | 13.58 | 13.59 | 13.44 | 13.49 | 1,529,505 | -0.06(-0.43%) |
Apr 07, 2003 | 13.54 | 13.56 | 13.44 | 13.55 | 2,109,234 | +0.25(+1.88%) |
Apr 04, 2003 | 13.36 | 13.45 | 13.30 | 13.30 | 2,208,240 | -0.06(-0.44%) |
Apr 03, 2003 | 13.30 | 13.36 | 13.23 | 13.36 | 1,300,813 | +0.06(+0.48%) |
Apr 02, 2003 | 13.23 | 13.41 | 13.23 | 13.29 | 2,233,462 | +0.20(+1.50%) |
Apr 01, 2003 | 12.80 | 13.15 | 12.78 | 13.10 | 1,739,374 | +0.31(+2.41%) |
Mar 31, 2003 | 12.88 | 12.92 | 12.73 | 12.79 | 1,729,399 | -0.14(-1.07%) |
Mar 28, 2003 | 13.07 | 13.13 | 12.92 | 12.93 | 1,066,098 | -0.13(-1.02%) |
Mar 27, 2003 | 13.15 | 13.18 | 12.96 | 13.06 | 1,422,029 | -0.13(-1.01%) |
Mar 26, 2003 | 13.12 | 13.19 | 13.02 | 13.19 | 1,287,638 | +0.07(+0.57%) |
Mar 25, 2003 | 12.90 | 13.13 | 12.90 | 13.12 | 2,012,110 | +0.24(+1.86%) |
Mar 24, 2003 | 13.36 | 13.36 | 12.87 | 12.88 | 1,909,529 | -0.54(-4.00%) |
Mar 21, 2003 | 13.36 | 13.49 | 13.28 | 13.41 | 1,994,606 | +0.05(+0.40%) |
Mar 20, 2003 | 13.12 | 13.36 | 13.04 | 13.36 | 2,321,362 | +0.13(+1.00%) |
Mar 19, 2003 | 13.07 | 13.23 | 12.97 | 13.23 | 1,814,287 | +0.24(+1.84%) |
Mar 18, 2003 | 12.94 | 13.06 | 12.90 | 12.99 | 4,313,333 | -0.18(-1.37%) |
Mar 17, 2003 | 12.82 | 13.18 | 12.82 | 13.17 | 4,283,217 | +0.39(+3.08%) |
Mar 14, 2003 | 12.86 | 12.92 | 12.75 | 12.78 | 1,884,683 | -0.10(-0.74%) |
Mar 13, 2003 | 12.77 | 12.93 | 12.77 | 12.87 | 2,013,240 | +0.19(+1.47%) |
Mar 12, 2003 | 12.70 | 12.75 | 12.60 | 12.69 | 1,214,983 | -0.02(-0.17%) |
Mar 11, 2003 | 12.80 | 12.86 | 12.64 | 12.71 | 1,074,757 | +0.00(+0.00%) |
Mar 10, 2003 | 12.88 | 12.88 | 12.70 | 12.71 | 927,942 | -0.16(-1.28%) |
Mar 07, 2003 | 12.75 | 12.91 | 12.75 | 12.87 | 1,197,855 | +0.03(+0.21%) |
Mar 06, 2003 | 12.94 | 12.94 | 12.81 | 12.85 | 1,199,172 | -0.09(-0.70%) |
Mar 05, 2003 | 12.80 | 12.94 | 12.79 | 12.94 | 2,153,843 | +0.10(+0.74%) |
Mar 04, 2003 | 13.07 | 13.07 | 12.81 | 12.84 | 1,508,048 | -0.23(-1.79%) |
Mar 03, 2003 | 13.02 | 13.07 | 12.94 | 13.07 | 1,516,329 | +0.18(+1.36%) |
Feb 28, 2003 | 12.99 | 13.15 | 12.89 | 12.90 | 1,109,954 | -0.05(-0.41%) |
Feb 27, 2003 | 12.92 | 13.07 | 12.89 | 12.95 | 1,399,254 | +0.05(+0.41%) |
Feb 26, 2003 | 12.96 | 12.96 | 12.83 | 12.90 | 1,279,544 | -0.09(-0.70%) |
Feb 25, 2003 | 12.75 | 12.99 | 12.75 | 12.99 | 1,198,608 | +0.20(+1.54%) |
Feb 24, 2003 | 12.88 | 12.89 | 12.68 | 12.79 | 1,357,845 | -0.10(-0.78%) |
Feb 21, 2003 | 12.66 | 12.94 | 12.62 | 12.89 | 1,797,724 | +0.23(+1.85%) |
Feb 20, 2003 | 12.64 | 12.69 | 12.58 | 12.66 | 799,197 | +0.02(+0.13%) |
Feb 19, 2003 | 12.56 | 12.65 | 12.47 | 12.64 | 986,668 | +0.13(+1.06%) |
Feb 18, 2003 | 12.60 | 12.68 | 12.44 | 12.51 | 1,106,002 | +0.02(+0.13%) |
Feb 14, 2003 | 12.55 | 12.62 | 12.34 | 12.50 | 1,150,423 | -0.06(-0.47%) |
Feb 13, 2003 | 12.36 | 12.55 | 12.28 | 12.55 | 1,724,693 | +0.21(+1.68%) |
Feb 12, 2003 | 12.43 | 12.50 | 12.33 | 12.35 | 1,010,761 | -0.12(-0.94%) |
Feb 11, 2003 | 12.67 | 12.69 | 12.44 | 12.46 | 1,742,386 | -0.18(-1.43%) |
Feb 10, 2003 | 12.52 | 12.67 | 12.47 | 12.64 | 1,078,145 | +0.13(+1.06%) |
Feb 07, 2003 | 12.64 | 12.73 | 12.49 | 12.51 | 1,033,724 | -0.11(-0.84%) |
Feb 06, 2003 | 12.60 | 12.71 | 12.58 | 12.62 | 1,516,329 | -0.08(-0.63%) |
Feb 05, 2003 | 12.75 | 12.84 | 12.64 | 12.70 | 1,733,916 | +0.01(+0.08%) |
Feb 04, 2003 | 12.66 | 12.69 | 12.53 | 12.69 | 2,394,016 | -0.02(-0.17%) |