Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.33 | 16.47 | 16.26 | 16.36 | 2,983,246 | +0.03(+0.18%) |
Feb 26, 2004 | 16.35 | 16.35 | 16.12 | 16.33 | 2,188,164 | -0.14(-0.87%) |
Feb 25, 2004 | 16.16 | 16.56 | 16.16 | 16.47 | 1,871,145 | +0.21(+1.29%) |
Feb 24, 2004 | 16.61 | 16.62 | 16.02 | 16.26 | 3,590,820 | -0.34(-2.07%) |
Feb 23, 2004 | 16.77 | 16.84 | 16.31 | 16.61 | 2,859,648 | -0.16(-0.96%) |
Feb 20, 2004 | 16.92 | 16.98 | 16.72 | 16.77 | 1,966,307 | -0.15(-0.87%) |
Feb 19, 2004 | 17.05 | 17.14 | 16.90 | 16.92 | 1,890,290 | -0.09(-0.53%) |
Feb 18, 2004 | 17.06 | 17.15 | 16.93 | 17.01 | 1,946,881 | -0.14(-0.81%) |
Feb 17, 2004 | 17.08 | 17.17 | 16.84 | 17.15 | 2,451,690 | +0.11(+0.64%) |
Feb 13, 2004 | 17.05 | 17.21 | 17.01 | 17.04 | 2,354,276 | -0.05(-0.29%) |
Feb 12, 2004 | 16.97 | 17.13 | 16.94 | 17.09 | 1,515,554 | +0.06(+0.37%) |
Feb 11, 2004 | 17.00 | 17.11 | 16.78 | 17.03 | 3,568,859 | -0.08(-0.45%) |
Feb 10, 2004 | 17.10 | 17.13 | 16.82 | 17.10 | 3,684,574 | -0.01(-0.08%) |
Feb 09, 2004 | 17.11 | 17.23 | 17.05 | 17.12 | 2,232,367 | -0.09(-0.52%) |
Feb 06, 2004 | 16.89 | 17.22 | 16.89 | 17.21 | 2,881,327 | +0.24(+1.43%) |
Feb 05, 2004 | 16.74 | 16.96 | 16.52 | 16.96 | 3,386,418 | +0.35(+2.10%) |
Feb 04, 2004 | 16.52 | 16.78 | 16.49 | 16.61 | 4,002,156 | +0.29(+1.77%) |
Feb 03, 2004 | 16.19 | 16.35 | 16.08 | 16.32 | 2,111,021 | +0.13(+0.80%) |
Feb 02, 2004 | 16.34 | 16.41 | 16.10 | 16.19 | 2,399,041 | -0.04(-0.26%) |
Jan 30, 2004 | 16.62 | 16.62 | 16.18 | 16.24 | 3,810,425 | -0.40(-2.38%) |
Jan 29, 2004 | 16.52 | 16.72 | 16.41 | 16.63 | 2,912,579 | +0.21(+1.31%) |
Jan 28, 2004 | 16.64 | 16.66 | 16.39 | 16.42 | 2,247,289 | -0.13(-0.80%) |
Jan 27, 2004 | 16.77 | 16.77 | 16.51 | 16.55 | 2,585,987 | -0.22(-1.29%) |
Jan 26, 2004 | 16.28 | 16.81 | 16.21 | 16.77 | 2,693,255 | +0.50(+3.04%) |
Jan 23, 2004 | 16.37 | 16.42 | 16.24 | 16.27 | 2,436,205 | -0.06(-0.37%) |
Jan 22, 2004 | 16.29 | 16.35 | 16.16 | 16.33 | 3,748,203 | -0.05(-0.33%) |
Jan 21, 2004 | 16.56 | 16.75 | 16.12 | 16.39 | 6,041,947 | -0.28(-1.66%) |
Jan 20, 2004 | 16.56 | 16.71 | 16.45 | 16.66 | 2,821,077 | +0.01(+0.05%) |
Jan 16, 2004 | 16.40 | 16.65 | 16.37 | 16.65 | 2,421,283 | +0.26(+1.57%) |
Jan 15, 2004 | 16.49 | 16.58 | 16.37 | 16.40 | 2,633,568 | -0.13(-0.78%) |
Jan 14, 2004 | 16.37 | 16.57 | 16.34 | 16.53 | 2,513,912 | +0.16(+0.99%) |
Jan 13, 2004 | 16.34 | 16.44 | 16.12 | 16.37 | 2,616,675 | +0.07(+0.44%) |
Jan 12, 2004 | 16.51 | 16.51 | 16.19 | 16.29 | 2,710,430 | -0.08(-0.49%) |
Jan 09, 2004 | 16.34 | 16.49 | 16.32 | 16.37 | 3,100,651 | -0.06(-0.37%) |
Jan 08, 2004 | 16.25 | 16.46 | 16.02 | 16.43 | 3,401,059 | +0.27(+1.69%) |
Jan 07, 2004 | 15.95 | 16.28 | 15.87 | 16.16 | 4,869,314 | +0.34(+2.13%) |
Jan 06, 2004 | 15.87 | 15.87 | 15.72 | 15.82 | 1,602,270 | -0.05(-0.32%) |
Jan 05, 2004 | 15.93 | 16.01 | 15.76 | 15.87 | 2,620,335 | -0.05(-0.30%) |
Jan 02, 2004 | 15.99 | 16.02 | 15.81 | 15.92 | 1,547,650 | -0.13(-0.81%) |
Dec 31, 2003 | 15.94 | 16.09 | 15.91 | 16.05 | 1,408,849 | +0.05(+0.31%) |
Dec 30, 2003 | 15.97 | 16.13 | 15.96 | 16.00 | 1,081,976 | -0.03(-0.17%) |
Dec 29, 2003 | 15.95 | 16.03 | 15.86 | 16.03 | 1,671,248 | +0.08(+0.49%) |
Dec 26, 2003 | 15.97 | 15.99 | 15.87 | 15.95 | 562,526 | -0.02(-0.11%) |
Dec 24, 2003 | 15.82 | 16.07 | 15.79 | 15.97 | 1,624,794 | +0.14(+0.87%) |
Dec 23, 2003 | 15.87 | 15.94 | 15.79 | 15.83 | 1,621,134 | +0.09(+0.54%) |
Dec 22, 2003 | 15.77 | 15.78 | 15.61 | 15.75 | 1,691,801 | -0.02(-0.14%) |
Dec 19, 2003 | 15.86 | 15.92 | 15.61 | 15.77 | 3,073,622 | +0.04(+0.23%) |
Dec 18, 2003 | 15.54 | 15.73 | 15.43 | 15.73 | 2,191,825 | +0.22(+1.41%) |
Dec 17, 2003 | 15.22 | 15.57 | 15.21 | 15.51 | 2,820,795 | +0.30(+1.96%) |
Dec 16, 2003 | 15.02 | 15.29 | 15.01 | 15.21 | 2,699,168 | +0.24(+1.60%) |
Dec 15, 2003 | 15.18 | 15.26 | 14.99 | 14.97 | 2,138,894 | -0.04(-0.25%) |
Dec 12, 2003 | 15.01 | 15.08 | 14.88 | 15.01 | 1,326,638 | -0.04(-0.25%) |
Dec 11, 2003 | 14.92 | 15.08 | 14.87 | 15.05 | 1,938,716 | +0.14(+0.93%) |
Dec 10, 2003 | 15.09 | 15.15 | 14.87 | 14.91 | 2,035,004 | -0.19(-1.27%) |
Dec 09, 2003 | 15.13 | 15.27 | 15.01 | 15.10 | 2,138,331 | -0.03(-0.19%) |
Dec 08, 2003 | 14.78 | 15.17 | 14.77 | 15.13 | 2,828,115 | +0.29(+1.93%) |
Dec 05, 2003 | 14.96 | 15.01 | 14.81 | 14.84 | 982,027 | -0.13(-0.89%) |
Dec 04, 2003 | 14.78 | 15.06 | 14.78 | 14.98 | 2,169,019 | +0.16(+1.07%) |
Dec 03, 2003 | 14.72 | 15.01 | 14.57 | 14.82 | 4,952,370 | +0.44(+3.09%) |
Dec 02, 2003 | 14.45 | 14.52 | 14.37 | 14.38 | 1,730,936 | -0.09(-0.65%) |
Dec 01, 2003 | 14.35 | 14.48 | 14.31 | 14.47 | 1,872,271 | +0.11(+0.75%) |
Nov 28, 2003 | 14.29 | 14.44 | 14.25 | 14.36 | 654,591 | +0.07(+0.48%) |
Nov 26, 2003 | 14.20 | 14.29 | 14.16 | 14.29 | 2,848,950 | +0.10(+0.73%) |
Nov 25, 2003 | 14.30 | 14.32 | 14.00 | 14.19 | 5,025,571 | -0.20(-1.36%) |
Nov 24, 2003 | 14.41 | 14.47 | 14.32 | 14.38 | 1,246,961 | +0.05(+0.33%) |
Nov 21, 2003 | 14.37 | 14.38 | 14.28 | 14.34 | 1,674,627 | -0.02(-0.12%) |
Nov 20, 2003 | 14.41 | 14.52 | 14.27 | 14.35 | 2,706,207 | -0.05(-0.35%) |
Nov 19, 2003 | 14.28 | 14.45 | 14.14 | 14.40 | 2,348,082 | +0.08(+0.56%) |
Nov 18, 2003 | 14.51 | 14.53 | 14.24 | 14.32 | 1,964,336 | -0.18(-1.26%) |
Nov 17, 2003 | 14.43 | 14.54 | 14.35 | 14.51 | 1,689,267 | -0.04(-0.31%) |
Nov 14, 2003 | 14.80 | 14.89 | 14.47 | 14.55 | 2,019,801 | -0.24(-1.63%) |
Nov 13, 2003 | 14.70 | 14.81 | 14.60 | 14.79 | 1,810,895 | +0.04(+0.27%) |
Nov 12, 2003 | 14.57 | 14.81 | 14.51 | 14.75 | 2,488,009 | +0.18(+1.26%) |
Nov 11, 2003 | 14.62 | 14.64 | 14.47 | 14.57 | 1,123,081 | -0.02(-0.15%) |
Nov 10, 2003 | 14.77 | 14.77 | 14.49 | 14.59 | 2,087,371 | -0.18(-1.20%) |
Nov 07, 2003 | 14.86 | 14.89 | 14.63 | 14.77 | 2,278,822 | -0.12(-0.80%) |
Nov 06, 2003 | 14.72 | 14.94 | 14.70 | 14.89 | 1,402,373 | +0.03(+0.23%) |
Nov 05, 2003 | 14.93 | 14.96 | 14.69 | 14.86 | 1,228,942 | -0.00(-0.02%) |
Nov 04, 2003 | 14.93 | 14.96 | 14.75 | 14.86 | 1,846,918 | -0.19(-1.25%) |
Nov 03, 2003 | 14.87 | 15.08 | 14.87 | 15.05 | 1,352,540 | +0.18(+1.23%) |
Oct 31, 2003 | 14.94 | 14.94 | 14.73 | 14.86 | 1,891,416 | -0.03(-0.20%) |
Oct 30, 2003 | 15.09 | 15.15 | 14.85 | 14.89 | 1,603,959 | -0.13(-0.89%) |
Oct 29, 2003 | 14.77 | 15.10 | 14.77 | 15.03 | 2,886,395 | +0.25(+1.72%) |
Oct 28, 2003 | 14.73 | 14.79 | 14.56 | 14.77 | 2,683,401 | +0.08(+0.52%) |
Oct 27, 2003 | 14.72 | 14.77 | 14.62 | 14.70 | 1,790,905 | -0.02(-0.14%) |
Oct 24, 2003 | 14.70 | 14.72 | 14.56 | 14.72 | 1,349,161 | +0.02(+0.11%) |
Oct 23, 2003 | 14.65 | 14.75 | 14.50 | 14.70 | 1,904,367 | +0.05(+0.34%) |
Oct 22, 2003 | 14.78 | 14.81 | 14.56 | 14.65 | 1,652,667 | -0.21(-1.43%) |
Oct 21, 2003 | 14.99 | 14.99 | 14.81 | 14.87 | 1,724,460 | -0.11(-0.71%) |
Oct 20, 2003 | 14.89 | 15.02 | 14.89 | 14.97 | 2,120,594 | +0.13(+0.87%) |
Oct 17, 2003 | 15.10 | 15.14 | 14.83 | 14.84 | 2,094,410 | -0.19(-1.26%) |
Oct 16, 2003 | 15.10 | 15.10 | 14.88 | 15.03 | 2,404,672 | -0.06(-0.41%) |
Oct 15, 2003 | 15.10 | 15.26 | 14.87 | 15.10 | 5,931,582 | -0.01(-0.08%) |
Oct 14, 2003 | 15.10 | 15.22 | 14.93 | 15.11 | 6,454,692 | +0.44(+2.97%) |
Oct 13, 2003 | 14.43 | 14.74 | 14.52 | 14.67 | 2,800,524 | +0.24(+1.69%) |
Oct 10, 2003 | 14.24 | 14.51 | 14.24 | 14.43 | 2,626,529 | +0.26(+1.80%) |
Oct 09, 2003 | 14.20 | 14.40 | 14.13 | 14.17 | 3,225,375 | +0.04(+0.28%) |
Oct 08, 2003 | 14.16 | 14.24 | 14.05 | 14.13 | 1,813,147 | -0.03(-0.21%) |
Oct 07, 2003 | 14.03 | 14.16 | 13.89 | 14.16 | 2,042,887 | +0.09(+0.64%) |
Oct 06, 2003 | 14.12 | 14.12 | 13.90 | 14.07 | 2,421,565 | -0.04(-0.31%) |
Oct 03, 2003 | 14.04 | 14.29 | 14.04 | 14.12 | 3,115,291 | +0.13(+0.93%) |
Oct 02, 2003 | 13.89 | 14.01 | 13.86 | 13.99 | 3,060,390 | -0.15(-1.04%) |
Oct 01, 2003 | 13.86 | 14.15 | 13.84 | 14.14 | 2,559,240 | +0.27(+1.97%) |
Sep 30, 2003 | 13.76 | 13.99 | 13.69 | 13.86 | 3,866,452 | +0.10(+0.72%) |
Sep 29, 2003 | 13.69 | 13.86 | 13.58 | 13.76 | 2,420,157 | +0.08(+0.56%) |
Sep 26, 2003 | 13.59 | 13.84 | 13.50 | 13.69 | 3,646,847 | +0.18(+1.30%) |
Sep 25, 2003 | 13.76 | 13.76 | 13.42 | 13.51 | 5,121,296 | -0.25(-1.79%) |
Sep 24, 2003 | 14.15 | 14.22 | 13.72 | 13.76 | 5,138,189 | -0.39(-2.79%) |
Sep 23, 2003 | 14.78 | 14.27 | 14.06 | 14.15 | 8,102,291 | -0.63(-4.25%) |
Sep 22, 2003 | 14.96 | 14.89 | 14.70 | 14.78 | 2,114,118 | -0.18(-1.18%) |
Sep 19, 2003 | 15.17 | 15.17 | 14.91 | 14.96 | 2,658,062 | -0.22(-1.47%) |
Sep 18, 2003 | 15.23 | 15.23 | 15.05 | 15.18 | 2,364,411 | -0.04(-0.23%) |
Sep 17, 2003 | 15.34 | 15.34 | 15.15 | 15.22 | 2,401,012 | -0.12(-0.79%) |
Sep 16, 2003 | 15.01 | 15.35 | 15.01 | 15.34 | 2,750,128 | +0.31(+2.07%) |
Sep 15, 2003 | 14.99 | 15.08 | 14.90 | 15.03 | 3,542,394 | +0.08(+0.56%) |
Sep 12, 2003 | 14.92 | 15.00 | 14.75 | 14.94 | 3,199,191 | -0.03(-0.19%) |
Sep 11, 2003 | 14.82 | 15.13 | 14.74 | 14.97 | 4,649,146 | +0.09(+0.62%) |
Sep 10, 2003 | 15.11 | 15.11 | 14.70 | 14.88 | 2,908,637 | -0.23(-1.51%) |
Sep 09, 2003 | 15.11 | 15.16 | 15.04 | 15.11 | 3,072,778 | -0.09(-0.61%) |
Sep 08, 2003 | 15.27 | 15.32 | 15.03 | 15.20 | 2,764,486 | -0.05(-0.31%) |
Sep 05, 2003 | 15.20 | 15.31 | 15.00 | 15.25 | 3,626,294 | -0.20(-1.31%) |
Sep 04, 2003 | 15.48 | 15.48 | 15.19 | 15.45 | 3,011,964 | -0.03(-0.22%) |
Sep 03, 2003 | 15.45 | 15.53 | 15.40 | 15.48 | 2,852,891 | +0.08(+0.51%) |
Sep 02, 2003 | 15.33 | 15.45 | 15.22 | 15.40 | 2,681,994 | +0.11(+0.73%) |
Aug 29, 2003 | 15.24 | 15.30 | 15.19 | 15.29 | 1,942,657 | +0.04(+0.28%) |
Aug 28, 2003 | 15.13 | 15.27 | 14.96 | 15.25 | 1,534,981 | +0.11(+0.73%) |
Aug 27, 2003 | 15.09 | 15.14 | 14.92 | 15.14 | 2,403,828 | +0.03(+0.22%) |
Aug 26, 2003 | 14.88 | 15.17 | 14.88 | 15.11 | 3,796,347 | +0.34(+2.33%) |
Aug 25, 2003 | 14.83 | 14.91 | 14.53 | 14.76 | 2,016,141 | +0.03(+0.19%) |
Aug 22, 2003 | 15.08 | 15.18 | 14.73 | 14.73 | 2,472,525 | -0.19(-1.30%) |
Aug 21, 2003 | 14.86 | 15.01 | 14.68 | 14.93 | 1,944,628 | +0.07(+0.48%) |
Aug 20, 2003 | 14.74 | 15.00 | 14.71 | 14.86 | 2,659,752 | +0.03(+0.22%) |
Aug 19, 2003 | 14.77 | 14.84 | 14.59 | 14.82 | 2,581,201 | -0.03(-0.21%) |
Aug 18, 2003 | 14.30 | 14.91 | 14.28 | 14.86 | 4,186,287 | +0.66(+4.67%) |
Aug 15, 2003 | 14.27 | 14.42 | 14.18 | 14.19 | 2,626,248 | -0.08(-0.54%) |
Aug 14, 2003 | 14.03 | 14.34 | 13.98 | 14.27 | 2,592,744 | +0.20(+1.39%) |
Aug 13, 2003 | 14.09 | 14.13 | 13.85 | 14.07 | 2,180,281 | -0.04(-0.29%) |
Aug 12, 2003 | 14.05 | 14.12 | 13.92 | 14.12 | 1,905,212 | +0.10(+0.74%) |
Aug 11, 2003 | 13.83 | 14.04 | 13.79 | 14.01 | 2,337,665 | +0.13(+0.93%) |
Aug 08, 2003 | 14.01 | 14.03 | 13.76 | 13.88 | 1,983,763 | -0.13(-0.93%) |
Aug 07, 2003 | 13.94 | 14.06 | 13.85 | 14.01 | 2,355,965 | +0.07(+0.51%) |
Aug 06, 2003 | 13.85 | 14.02 | 13.72 | 13.94 | 2,568,813 | +0.04(+0.32%) |
Aug 05, 2003 | 14.06 | 14.10 | 13.85 | 13.90 | 2,649,616 | -0.20(-1.41%) |
Aug 04, 2003 | 13.99 | 14.16 | 13.69 | 14.10 | 2,693,819 | +0.02(+0.16%) |
Aug 01, 2003 | 14.12 | 14.23 | 14.03 | 14.07 | 2,146,214 | -0.02(-0.13%) |
Jul 31, 2003 | 14.11 | 14.29 | 14.02 | 14.09 | 3,252,685 | +0.19(+1.34%) |
Jul 30, 2003 | 13.88 | 14.03 | 13.81 | 13.90 | 1,664,773 | -0.01(-0.04%) |
Jul 29, 2003 | 14.01 | 14.08 | 13.77 | 13.91 | 1,810,331 | -0.15(-1.09%) |
Jul 28, 2003 | 14.05 | 14.20 | 13.89 | 14.06 | 2,259,114 | +0.05(+0.38%) |
Jul 25, 2003 | 13.91 | 14.04 | 13.64 | 14.01 | 2,926,938 | +0.10(+0.73%) |
Jul 24, 2003 | 14.00 | 14.18 | 13.85 | 13.91 | 3,429,213 | -0.09(-0.63%) |
Jul 23, 2003 | 14.09 | 14.09 | 13.90 | 14.00 | 1,858,194 | -0.09(-0.67%) |
Jul 22, 2003 | 14.02 | 14.19 | 13.96 | 14.09 | 2,517,290 | +0.07(+0.49%) |
Jul 21, 2003 | 14.11 | 14.15 | 13.97 | 14.02 | 3,211,016 | -0.09(-0.62%) |
Jul 18, 2003 | 13.76 | 14.12 | 13.65 | 14.11 | 4,181,219 | +0.56(+4.10%) |
Jul 17, 2003 | 13.85 | 13.86 | 13.52 | 13.55 | 3,245,365 | -0.21(-1.52%) |
Jul 16, 2003 | 13.34 | 13.92 | 13.32 | 13.76 | 8,529,394 | +0.62(+4.72%) |
Jul 15, 2003 | 13.15 | 13.27 | 12.96 | 13.14 | 5,360,328 | +0.26(+2.03%) |
Jul 14, 2003 | 13.05 | 13.05 | 12.83 | 12.88 | 3,618,130 | -0.09(-0.67%) |
Jul 11, 2003 | 13.07 | 13.12 | 12.90 | 12.97 | 4,585,235 | -0.13(-0.98%) |
Jul 10, 2003 | 13.32 | 13.39 | 13.03 | 13.10 | 3,979,351 | -0.25(-1.85%) |
Jul 09, 2003 | 13.36 | 13.43 | 13.25 | 13.34 | 3,535,919 | -0.05(-0.36%) |
Jul 08, 2003 | 13.11 | 13.41 | 13.07 | 13.39 | 3,955,139 | +0.29(+2.21%) |
Jul 07, 2003 | 12.90 | 13.15 | 12.90 | 13.10 | 3,099,806 | +0.21(+1.61%) |
Jul 03, 2003 | 12.95 | 12.99 | 12.84 | 12.89 | 2,055,838 | -0.16(-1.22%) |
Jul 02, 2003 | 13.05 | 13.05 | 12.64 | 13.05 | 3,362,206 | -0.05(-0.38%) |
Jul 01, 2003 | 12.88 | 13.11 | 12.82 | 13.10 | 3,548,870 | +0.23(+1.77%) |
Jun 30, 2003 | 12.91 | 12.97 | 12.68 | 12.88 | 5,082,443 | -0.08(-0.60%) |
Jun 27, 2003 | 13.17 | 13.17 | 12.86 | 12.95 | 4,396,601 | -0.21(-1.63%) |
Jun 26, 2003 | 13.12 | 13.30 | 13.00 | 13.17 | 2,540,658 | +0.06(+0.46%) |
Jun 25, 2003 | 12.99 | 13.36 | 12.96 | 13.11 | 4,405,328 | +0.08(+0.63%) |
Jun 24, 2003 | 13.11 | 13.21 | 12.89 | 13.03 | 3,575,616 | -0.09(-0.65%) |
Jun 23, 2003 | 13.33 | 13.33 | 13.04 | 13.11 | 5,574,020 | -0.44(-3.25%) |
Jun 20, 2003 | 13.17 | 13.58 | 13.06 | 13.55 | 7,578,899 | +0.45(+3.44%) |
Jun 19, 2003 | 13.66 | 13.66 | 13.10 | 13.10 | 5,278,680 | -0.57(-4.16%) |
Jun 18, 2003 | 13.47 | 13.77 | 13.45 | 13.67 | 4,464,453 | +0.16(+1.18%) |
Jun 17, 2003 | 13.02 | 13.65 | 12.93 | 13.51 | 6,101,635 | +0.48(+3.72%) |
Jun 16, 2003 | 12.82 | 13.12 | 12.81 | 13.02 | 3,426,116 | +0.24(+1.85%) |
Jun 13, 2003 | 13.00 | 13.00 | 12.59 | 12.79 | 4,803,433 | -0.22(-1.72%) |
Jun 12, 2003 | 13.00 | 13.14 | 12.86 | 13.01 | 7,043,120 | +0.22(+1.73%) |
Jun 11, 2003 | 12.28 | 12.79 | 12.25 | 12.79 | 7,761,340 | +0.55(+4.50%) |
Jun 10, 2003 | 11.90 | 12.39 | 11.82 | 12.24 | 5,144,102 | +0.31(+2.57%) |
Jun 09, 2003 | 12.12 | 12.16 | 11.93 | 11.93 | 9,585,468 | -0.25(-2.07%) |
Jun 06, 2003 | 12.12 | 12.30 | 12.11 | 12.18 | 4,574,818 | +0.07(+0.59%) |
Jun 05, 2003 | 12.20 | 12.27 | 12.00 | 12.11 | 3,689,642 | -0.09(-0.70%) |
Jun 04, 2003 | 12.10 | 12.40 | 12.09 | 12.20 | 6,173,147 | +0.23(+1.93%) |
Jun 03, 2003 | 12.01 | 12.01 | 11.81 | 11.97 | 4,592,274 | -0.04(-0.37%) |
Jun 02, 2003 | 12.00 | 12.43 | 11.91 | 12.01 | 5,867,953 | +0.15(+1.23%) |
May 30, 2003 | 11.68 | 11.93 | 11.66 | 11.87 | 5,401,433 | +0.23(+1.95%) |
May 29, 2003 | 11.57 | 11.75 | 11.55 | 11.64 | 4,226,548 | +0.07(+0.61%) |
May 28, 2003 | 11.54 | 11.66 | 11.50 | 11.57 | 7,424,050 | +0.03(+0.29%) |
May 27, 2003 | 11.51 | 11.71 | 11.42 | 11.53 | 4,811,879 | +0.01(+0.06%) |
May 23, 2003 | 11.28 | 11.56 | 11.16 | 11.53 | 3,463,843 | +0.18(+1.58%) |
May 22, 2003 | 11.13 | 11.36 | 11.10 | 11.35 | 3,450,892 | +0.21(+1.91%) |
May 21, 2003 | 11.16 | 11.24 | 11.08 | 11.13 | 5,941,154 | -0.06(-0.57%) |
May 20, 2003 | 11.22 | 11.25 | 11.09 | 11.20 | 6,360,093 | -0.02(-0.22%) |
May 19, 2003 | 11.06 | 11.42 | 11.06 | 11.22 | 4,167,705 | -0.28(-2.47%) |
May 16, 2003 | 11.53 | 11.60 | 11.44 | 11.51 | 5,277,272 | -0.02(-0.15%) |
May 15, 2003 | 11.33 | 11.55 | 11.33 | 11.53 | 7,818,212 | +0.32(+2.82%) |
May 14, 2003 | 11.09 | 11.23 | 11.06 | 11.21 | 4,191,918 | +0.09(+0.85%) |
May 13, 2003 | 11.14 | 11.18 | 10.97 | 11.12 | 4,711,367 | -0.02(-0.18%) |
May 12, 2003 | 10.87 | 11.14 | 10.82 | 11.13 | 4,271,032 | +0.26(+2.43%) |
May 09, 2003 | 10.74 | 10.93 | 10.71 | 10.87 | 4,099,008 | +0.16(+1.46%) |
May 08, 2003 | 10.90 | 10.90 | 10.67 | 10.71 | 4,841,441 | -0.22(-1.98%) |
May 07, 2003 | 10.97 | 11.06 | 10.89 | 10.93 | 2,633,850 | -0.04(-0.34%) |
May 06, 2003 | 10.83 | 11.02 | 10.78 | 10.97 | 4,781,754 | +0.10(+0.92%) |
May 05, 2003 | 10.92 | 10.92 | 10.66 | 10.87 | 4,840,596 | -0.05(-0.44%) |
May 02, 2003 | 10.69 | 10.97 | 10.67 | 10.92 | 6,210,874 | +0.22(+2.09%) |
May 01, 2003 | 11.02 | 11.02 | 10.59 | 10.69 | 9,162,307 | -0.33(-3.00%) |
Apr 30, 2003 | 11.12 | 11.12 | 11.00 | 11.02 | 5,381,444 | -0.10(-0.91%) |
Apr 29, 2003 | 11.00 | 11.13 | 10.94 | 11.12 | 7,023,975 | +0.01(+0.13%) |
Apr 28, 2003 | 10.99 | 11.14 | 10.83 | 11.11 | 4,330,438 | +0.12(+1.08%) |
Apr 25, 2003 | 11.02 | 11.10 | 10.99 | 10.99 | 3,939,372 | -0.12(-1.09%) |
Apr 24, 2003 | 11.09 | 11.14 | 10.97 | 11.11 | 4,318,613 | +0.02(+0.21%) |
Apr 23, 2003 | 11.04 | 11.16 | 10.95 | 11.09 | 5,851,905 | +0.05(+0.45%) |
Apr 22, 2003 | 10.74 | 11.05 | 10.74 | 11.04 | 6,567,591 | +0.30(+2.83%) |
Apr 21, 2003 | 10.57 | 10.80 | 10.57 | 10.74 | 6,216,224 | +0.17(+1.56%) |
Apr 17, 2003 | 10.42 | 10.61 | 10.40 | 10.57 | 7,649,849 | +0.22(+2.13%) |
Apr 16, 2003 | 9.963 | 10.42 | 9.963 | 10.35 | 12,918,675 | +0.39(+3.89%) |
Apr 15, 2003 | 9.874 | 9.968 | 9.792 | 9.963 | 7,380,974 | +0.09(+0.90%) |
Apr 14, 2003 | 9.563 | 9.874 | 9.560 | 9.874 | 6,813,098 | +0.29(+3.02%) |
Apr 11, 2003 | 9.615 | 9.633 | 9.270 | 9.585 | 8,607,101 | +0.01(+0.13%) |
Apr 10, 2003 | 9.599 | 9.608 | 9.466 | 9.572 | 5,014,873 | -0.00(-0.04%) |
Apr 09, 2003 | 9.679 | 9.883 | 9.549 | 9.576 | 7,461,777 | -0.24(-2.44%) |
Apr 08, 2003 | 9.791 | 9.881 | 9.681 | 9.816 | 4,431,512 | +0.03(+0.27%) |
Apr 07, 2003 | 9.679 | 9.966 | 9.656 | 9.789 | 4,947,583 | +0.11(+1.16%) |
Apr 04, 2003 | 9.826 | 9.847 | 9.633 | 9.677 | 4,468,958 | -0.15(-1.52%) |
Apr 03, 2003 | 9.990 | 10.03 | 9.798 | 9.826 | 3,676,691 | -0.13(-1.34%) |
Apr 02, 2003 | 9.776 | 10.07 | 9.764 | 9.959 | 5,933,834 | +0.12(+1.23%) |
Apr 01, 2003 | 9.780 | 9.871 | 9.686 | 9.839 | 3,646,566 | +0.06(+0.60%) |
Mar 31, 2003 | 9.903 | 10.01 | 9.776 | 9.780 | 4,091,969 | -0.23(-2.25%) |
Mar 28, 2003 | 9.945 | 10.07 | 9.897 | 10.01 | 3,054,477 | -0.02(-0.21%) |
Mar 27, 2003 | 9.901 | 10.07 | 9.869 | 10.03 | 3,950,634 | +0.06(+0.64%) |
Mar 26, 2003 | 10.03 | 10.25 | 9.945 | 9.963 | 6,493,263 | -0.07(-0.69%) |
Mar 25, 2003 | 10.17 | 10.17 | 9.990 | 10.03 | 5,376,657 | -0.09(-0.89%) |
Mar 24, 2003 | 10.14 | 10.38 | 10.03 | 10.12 | 5,687,483 | -0.02(-0.21%) |
Mar 21, 2003 | 10.14 | 10.30 | 9.945 | 10.14 | 9,274,643 | +0.01(+0.07%) |
Mar 20, 2003 | 10.38 | 10.42 | 10.06 | 10.14 | 8,654,400 | -0.24(-2.29%) |
Mar 19, 2003 | 10.26 | 10.66 | 10.26 | 10.37 | 11,135,090 | +0.12(+1.16%) |
Mar 18, 2003 | 10.10 | 10.36 | 9.998 | 10.26 | 8,705,641 | +0.26(+2.65%) |
Mar 17, 2003 | 9.412 | 10.02 | 9.368 | 9.991 | 9,551,120 | +0.64(+6.82%) |
Mar 14, 2003 | 9.377 | 9.581 | 9.288 | 9.354 | 8,377,923 | +0.02(+0.17%) |
Mar 13, 2003 | 9.302 | 9.430 | 9.238 | 9.338 | 7,151,233 | +0.04(+0.40%) |
Mar 12, 2003 | 9.441 | 9.492 | 8.880 | 9.300 | 14,942,418 | -0.17(-1.74%) |
Mar 11, 2003 | 9.679 | 9.851 | 9.439 | 9.466 | 6,153,721 | -0.22(-2.24%) |
Mar 10, 2003 | 9.796 | 9.878 | 9.659 | 9.682 | 4,183,471 | -0.11(-1.14%) |
Mar 07, 2003 | 9.730 | 9.968 | 9.661 | 9.794 | 9,425,832 | +0.06(+0.66%) |
Mar 06, 2003 | 9.894 | 10.05 | 9.631 | 9.730 | 12,888,550 | -0.28(-2.84%) |
Mar 05, 2003 | 10.14 | 10.21 | 10.01 | 10.01 | 9,352,068 | -0.29(-2.78%) |
Mar 04, 2003 | 10.27 | 10.40 | 10.15 | 10.30 | 11,332,171 | -0.11(-1.02%) |