Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.46 | 13.70 | 13.46 | 13.59 | 3,922,828 | +0.47(+3.61%) |
Jan 29, 2004 | 13.17 | 13.34 | 13.08 | 13.12 | 2,617,175 | +0.05(+0.39%) |
Jan 28, 2004 | 13.00 | 13.32 | 13.00 | 13.07 | 2,611,893 | +0.12(+0.92%) |
Jan 27, 2004 | 13.10 | 13.29 | 12.95 | 12.95 | 2,712,553 | -0.10(-0.76%) |
Jan 26, 2004 | 13.12 | 13.12 | 12.97 | 13.05 | 2,021,135 | -0.05(-0.42%) |
Jan 23, 2004 | 13.40 | 13.46 | 13.10 | 13.10 | 2,598,393 | -0.28(-2.06%) |
Jan 22, 2004 | 13.49 | 13.53 | 13.34 | 13.38 | 1,226,415 | -0.08(-0.61%) |
Jan 21, 2004 | 13.48 | 13.52 | 13.32 | 13.46 | 1,073,517 | -0.01(-0.08%) |
Jan 20, 2004 | 13.39 | 13.52 | 13.33 | 13.47 | 1,346,152 | +0.17(+1.26%) |
Jan 16, 2004 | 13.43 | 13.43 | 13.26 | 13.30 | 2,611,599 | -0.14(-1.04%) |
Jan 15, 2004 | 13.56 | 13.62 | 13.29 | 13.44 | 2,035,515 | -0.05(-0.38%) |
Jan 14, 2004 | 13.53 | 13.57 | 13.42 | 13.49 | 2,868,680 | -0.03(-0.25%) |
Jan 13, 2004 | 13.68 | 13.74 | 13.49 | 13.53 | 1,447,399 | -0.15(-1.12%) |
Jan 12, 2004 | 13.54 | 13.68 | 13.53 | 13.68 | 1,130,157 | +0.14(+1.01%) |
Jan 09, 2004 | 13.82 | 13.83 | 13.53 | 13.54 | 1,946,007 | -0.28(-2.00%) |
Jan 08, 2004 | 13.74 | 13.86 | 13.69 | 13.82 | 1,376,966 | +0.09(+0.62%) |
Jan 07, 2004 | 13.77 | 13.80 | 13.53 | 13.74 | 2,164,643 | -0.05(-0.35%) |
Jan 06, 2004 | 13.89 | 13.89 | 13.68 | 13.78 | 1,932,800 | -0.14(-1.00%) |
Jan 05, 2004 | 13.63 | 13.95 | 13.62 | 13.92 | 2,959,949 | +0.43(+3.18%) |
Jan 02, 2004 | 13.47 | 13.58 | 13.36 | 13.49 | 1,950,702 | +0.02(+0.18%) |
Dec 31, 2003 | 13.32 | 13.48 | 13.32 | 13.47 | 1,456,790 | +0.18(+1.36%) |
Dec 30, 2003 | 13.39 | 13.41 | 13.26 | 13.29 | 1,660,459 | -0.13(-0.97%) |
Dec 29, 2003 | 13.27 | 13.43 | 13.23 | 13.42 | 2,526,493 | +0.15(+1.13%) |
Dec 26, 2003 | 13.19 | 13.28 | 13.19 | 13.27 | 359,208 | +0.13(+0.99%) |
Dec 24, 2003 | 13.19 | 13.19 | 13.10 | 13.14 | 564,051 | -0.03(-0.23%) |
Dec 23, 2003 | 13.19 | 13.27 | 13.06 | 13.17 | 1,591,200 | +0.11(+0.86%) |
Dec 22, 2003 | 12.97 | 13.07 | 12.91 | 13.06 | 956,128 | +0.09(+0.68%) |
Dec 19, 2003 | 13.04 | 13.07 | 12.90 | 12.97 | 1,338,815 | +0.02(+0.16%) |
Dec 18, 2003 | 12.92 | 12.92 | 12.86 | 12.95 | 1,600,591 | -0.01(-0.08%) |
Dec 17, 2003 | 12.86 | 12.98 | 12.78 | 12.96 | 1,671,318 | +0.11(+0.82%) |
Dec 16, 2003 | 12.82 | 12.95 | 12.77 | 12.85 | 2,788,562 | -0.28(-2.15%) |
Dec 15, 2003 | 13.36 | 13.36 | 13.10 | 13.14 | 2,208,076 | -0.07(-0.54%) |
Dec 12, 2003 | 13.03 | 13.29 | 12.95 | 13.21 | 2,087,460 | +0.18(+1.36%) |
Dec 11, 2003 | 12.85 | 13.06 | 12.63 | 13.03 | 2,113,872 | +0.01(+0.08%) |
Dec 10, 2003 | 13.20 | 13.28 | 13.00 | 13.02 | 3,192,379 | -0.18(-1.39%) |
Dec 09, 2003 | 12.99 | 13.30 | 12.99 | 13.20 | 3,694,801 | +0.32(+2.49%) |
Dec 08, 2003 | 12.59 | 12.88 | 12.59 | 12.88 | 1,209,981 | +0.29(+2.30%) |
Dec 05, 2003 | 12.69 | 12.69 | 12.50 | 12.59 | 964,933 | -0.15(-1.18%) |
Dec 04, 2003 | 12.68 | 12.79 | 12.59 | 12.74 | 1,383,129 | +0.12(+0.94%) |
Dec 03, 2003 | 12.60 | 12.72 | 12.60 | 12.62 | 1,323,261 | +0.02(+0.16%) |
Dec 02, 2003 | 12.59 | 12.70 | 12.51 | 12.60 | 2,086,873 | +0.02(+0.19%) |
Dec 01, 2003 | 12.24 | 12.58 | 12.24 | 12.58 | 2,286,140 | +0.43(+3.50%) |
Nov 28, 2003 | 12.20 | 12.26 | 12.14 | 12.15 | 469,847 | -0.06(-0.53%) |
Nov 26, 2003 | 12.11 | 12.25 | 12.11 | 12.22 | 1,641,384 | +0.11(+0.90%) |
Nov 25, 2003 | 12.01 | 12.13 | 11.91 | 12.11 | 1,580,635 | +0.17(+1.43%) |
Nov 24, 2003 | 11.76 | 11.94 | 11.76 | 11.94 | 1,646,373 | +0.23(+1.98%) |
Nov 21, 2003 | 11.66 | 11.78 | 11.66 | 11.71 | 1,269,262 | +0.05(+0.41%) |
Nov 20, 2003 | 11.69 | 11.77 | 11.59 | 11.66 | 1,207,633 | -0.09(-0.73%) |
Nov 19, 2003 | 11.72 | 11.83 | 11.70 | 11.75 | 943,803 | +0.05(+0.41%) |
Nov 18, 2003 | 11.76 | 11.76 | 11.69 | 11.70 | 1,309,468 | -0.09(-0.78%) |
Nov 17, 2003 | 11.77 | 11.94 | 11.65 | 11.79 | 1,211,742 | -0.15(-1.23%) |
Nov 14, 2003 | 11.93 | 12.08 | 11.92 | 11.94 | 1,622,308 | +0.00(+0.03%) |
Nov 13, 2003 | 11.86 | 11.96 | 11.76 | 11.93 | 1,519,300 | +0.14(+1.21%) |
Nov 12, 2003 | 11.70 | 11.81 | 11.65 | 11.79 | 996,334 | +0.13(+1.11%) |
Nov 11, 2003 | 11.62 | 11.71 | 11.55 | 11.66 | 2,274,401 | +0.06(+0.50%) |
Nov 10, 2003 | 11.76 | 11.78 | 11.58 | 11.60 | 1,936,029 | -0.16(-1.36%) |
Nov 07, 2003 | 10.97 | 11.79 | 10.97 | 11.76 | 7,010,145 | +0.79(+7.24%) |
Nov 06, 2003 | 10.99 | 10.99 | 10.86 | 10.97 | 1,269,556 | -0.02(-0.22%) |
Nov 05, 2003 | 10.94 | 11.02 | 10.87 | 10.99 | 957,009 | +0.01(+0.12%) |
Nov 04, 2003 | 10.94 | 11.01 | 10.87 | 10.98 | 1,422,161 | -0.04(-0.37%) |
Nov 03, 2003 | 11.06 | 11.07 | 10.99 | 11.02 | 1,172,273 | -0.04(-0.37%) |
Oct 31, 2003 | 11.00 | 11.11 | 11.00 | 11.06 | 3,408,080 | +0.09(+0.78%) |
Oct 30, 2003 | 11.23 | 11.24 | 10.89 | 10.98 | 4,236,255 | -0.13(-1.14%) |
Oct 29, 2003 | 10.89 | 11.14 | 10.87 | 11.10 | 1,276,012 | +0.16(+1.43%) |
Oct 28, 2003 | 10.94 | 10.99 | 10.85 | 10.94 | 2,078,362 | +0.07(+0.63%) |
Oct 27, 2003 | 10.72 | 10.88 | 10.72 | 10.88 | 2,537,938 | +0.16(+1.46%) |
Oct 24, 2003 | 10.73 | 10.74 | 10.58 | 10.72 | 4,844,621 | -0.38(-3.47%) |
Oct 23, 2003 | 10.96 | 11.16 | 10.94 | 11.11 | 1,435,660 | +0.12(+1.09%) |
Oct 22, 2003 | 11.20 | 11.20 | 10.94 | 10.99 | 1,277,479 | -0.21(-1.92%) |
Oct 21, 2003 | 11.22 | 11.30 | 11.18 | 11.20 | 1,296,262 | +0.00(+0.03%) |
Oct 20, 2003 | 11.23 | 11.23 | 11.11 | 11.20 | 1,172,710 | +0.02(+0.21%) |
Oct 17, 2003 | 11.19 | 11.34 | 11.10 | 11.17 | 1,018,638 | -0.05(-0.46%) |
Oct 16, 2003 | 11.19 | 11.21 | 11.10 | 11.22 | 1,207,340 | +0.00(+0.03%) |
Oct 15, 2003 | 11.31 | 11.45 | 11.13 | 11.22 | 2,388,561 | +0.25(+2.27%) |
Oct 14, 2003 | 10.99 | 11.03 | 10.86 | 10.97 | 1,537,495 | -0.08(-0.74%) |
Oct 13, 2003 | 10.99 | 11.07 | 10.94 | 11.05 | 1,228,176 | +0.07(+0.62%) |
Oct 10, 2003 | 11.08 | 11.16 | 10.96 | 10.99 | 1,495,528 | -0.09(-0.83%) |
Oct 09, 2003 | 11.24 | 11.30 | 11.02 | 11.08 | 1,654,883 | -0.08(-0.73%) |
Oct 08, 2003 | 11.12 | 11.12 | 11.06 | 11.16 | 1,359,945 | -0.03(-0.24%) |
Oct 07, 2003 | 11.26 | 11.19 | 11.04 | 11.19 | 2,050,482 | -0.07(-0.67%) |
Oct 06, 2003 | 11.30 | 11.30 | 11.21 | 11.26 | 2,209,250 | -0.04(-0.36%) |
Oct 03, 2003 | 11.24 | 11.44 | 11.24 | 11.30 | 3,780,788 | -0.02(-0.15%) |
Oct 02, 2003 | 11.29 | 11.32 | 11.24 | 11.32 | 1,957,745 | -0.10(-0.89%) |
Oct 01, 2003 | 11.47 | 11.50 | 11.29 | 11.42 | 1,783,130 | +0.01(+0.06%) |
Sep 30, 2003 | 11.32 | 11.46 | 11.15 | 11.42 | 2,292,596 | +0.10(+0.87%) |
Sep 29, 2003 | 11.18 | 11.32 | 11.13 | 11.32 | 1,369,923 | +0.13(+1.19%) |
Sep 26, 2003 | 11.34 | 11.34 | 11.18 | 11.18 | 1,250,187 | -0.15(-1.35%) |
Sep 25, 2003 | 11.46 | 11.46 | 11.28 | 11.34 | 1,423,628 | -0.12(-1.07%) |
Sep 24, 2003 | 11.65 | 11.70 | 11.39 | 11.46 | 1,111,962 | -0.19(-1.67%) |
Sep 23, 2003 | 11.55 | 11.70 | 11.51 | 11.65 | 1,376,966 | +0.10(+0.86%) |
Sep 22, 2003 | 11.70 | 11.72 | 11.38 | 11.55 | 2,789,443 | -0.17(-1.48%) |
Sep 19, 2003 | 11.80 | 11.84 | 11.65 | 11.73 | 2,334,269 | -0.11(-0.95%) |
Sep 18, 2003 | 11.81 | 11.85 | 11.79 | 11.84 | 1,702,426 | +0.03(+0.29%) |
Sep 17, 2003 | 12.04 | 12.04 | 12.04 | 11.81 | 1,879,389 | -0.23(-1.90%) |
Sep 16, 2003 | 11.84 | 12.09 | 11.84 | 12.04 | 1,454,442 | +0.19(+1.61%) |
Sep 15, 2003 | 12.06 | 12.06 | 11.82 | 11.84 | 1,727,371 | -0.20(-1.64%) |
Sep 12, 2003 | 11.96 | 12.10 | 11.92 | 12.04 | 1,626,417 | +0.06(+0.54%) |
Sep 11, 2003 | 11.96 | 12.02 | 11.89 | 11.98 | 2,263,542 | -0.11(-0.87%) |
Sep 10, 2003 | 12.22 | 12.22 | 12.02 | 12.08 | 1,982,690 | -0.18(-1.47%) |
Sep 09, 2003 | 12.22 | 12.27 | 12.17 | 12.26 | 1,384,890 | -0.00(-0.03%) |
Sep 08, 2003 | 12.32 | 12.37 | 12.23 | 12.27 | 1,548,940 | +0.09(+0.70%) |
Sep 05, 2003 | 12.19 | 12.24 | 12.11 | 12.18 | 1,455,029 | -0.05(-0.39%) |
Sep 04, 2003 | 12.34 | 12.34 | 12.13 | 12.23 | 1,335,293 | -0.11(-0.88%) |
Sep 03, 2003 | 12.27 | 12.38 | 12.23 | 12.34 | 2,001,473 | +0.07(+0.58%) |
Sep 02, 2003 | 12.23 | 12.29 | 12.15 | 12.27 | 2,393,257 | +0.06(+0.53%) |
Aug 29, 2003 | 12.17 | 12.27 | 12.03 | 12.20 | 1,704,773 | +0.03(+0.28%) |
Aug 28, 2003 | 11.94 | 12.21 | 11.89 | 12.17 | 2,611,306 | +0.28(+2.35%) |
Aug 27, 2003 | 11.85 | 11.93 | 11.80 | 11.89 | 1,420,106 | +0.02(+0.20%) |
Aug 26, 2003 | 11.93 | 11.98 | 11.77 | 11.86 | 2,149,969 | -0.06(-0.51%) |
Aug 25, 2003 | 12.10 | 12.10 | 11.85 | 11.93 | 2,561,416 | -0.22(-1.80%) |
Aug 22, 2003 | 12.47 | 12.48 | 12.14 | 12.14 | 2,039,037 | -0.33(-2.62%) |
Aug 21, 2003 | 12.37 | 12.54 | 12.35 | 12.47 | 3,070,881 | +0.12(+0.97%) |
Aug 20, 2003 | 12.30 | 12.40 | 12.23 | 12.35 | 2,431,114 | +0.02(+0.17%) |
Aug 19, 2003 | 12.06 | 12.35 | 12.01 | 12.33 | 4,258,266 | +0.27(+2.26%) |
Aug 18, 2003 | 12.01 | 12.06 | 11.93 | 12.06 | 2,237,717 | +0.07(+0.57%) |
Aug 15, 2003 | 12.07 | 12.13 | 11.95 | 11.99 | 1,251,947 | -0.07(-0.56%) |
Aug 14, 2003 | 11.93 | 12.09 | 11.92 | 12.06 | 2,224,804 | +0.14(+1.14%) |
Aug 13, 2003 | 11.96 | 12.01 | 11.89 | 11.92 | 1,904,040 | -0.04(-0.31%) |
Aug 12, 2003 | 11.93 | 11.97 | 11.76 | 11.96 | 2,532,362 | +0.03(+0.23%) |
Aug 11, 2003 | 11.93 | 12.01 | 11.85 | 11.93 | 2,605,730 | -0.06(-0.51%) |
Aug 08, 2003 | 11.89 | 12.05 | 11.89 | 11.99 | 2,966,112 | +0.13(+1.12%) |
Aug 07, 2003 | 11.88 | 11.96 | 11.74 | 11.86 | 2,638,305 | -0.09(-0.71%) |
Aug 06, 2003 | 11.98 | 12.03 | 11.84 | 11.95 | 2,863,397 | -0.04(-0.31%) |
Aug 05, 2003 | 12.20 | 12.21 | 11.97 | 11.98 | 2,767,726 | -0.19(-1.54%) |
Aug 04, 2003 | 12.27 | 12.27 | 11.90 | 12.17 | 2,999,568 | -0.10(-0.78%) |
Aug 01, 2003 | 12.40 | 12.40 | 12.23 | 12.27 | 3,808,081 | -0.10(-0.83%) |
Jul 31, 2003 | 12.27 | 12.61 | 12.27 | 12.37 | 4,524,444 | +0.10(+0.83%) |
Jul 30, 2003 | 12.31 | 12.33 | 12.15 | 12.27 | 3,604,412 | -0.04(-0.36%) |
Jul 29, 2003 | 12.17 | 12.36 | 12.08 | 12.31 | 4,055,771 | +0.04(+0.36%) |
Jul 28, 2003 | 12.42 | 12.68 | 12.19 | 12.27 | 8,893,642 | +0.22(+1.84%) |
Jul 25, 2003 | 11.47 | 12.10 | 11.43 | 12.05 | 7,123,424 | +0.73(+6.48%) |
Jul 24, 2003 | 11.45 | 11.65 | 11.28 | 11.31 | 5,737,947 | -0.10(-0.84%) |
Jul 23, 2003 | 11.47 | 11.47 | 11.29 | 11.41 | 2,228,032 | -0.06(-0.50%) |
Jul 22, 2003 | 11.42 | 11.47 | 11.24 | 11.47 | 3,598,543 | +0.05(+0.42%) |
Jul 21, 2003 | 11.23 | 11.45 | 11.23 | 11.42 | 4,179,909 | +0.05(+0.48%) |
Jul 18, 2003 | 11.07 | 11.38 | 11.06 | 11.36 | 3,198,248 | +0.41(+3.70%) |
Jul 17, 2003 | 10.87 | 11.03 | 10.87 | 10.96 | 1,686,872 | +0.09(+0.82%) |
Jul 16, 2003 | 10.75 | 10.94 | 10.72 | 10.87 | 2,156,425 | +0.14(+1.27%) |
Jul 15, 2003 | 10.90 | 10.99 | 10.72 | 10.73 | 2,324,584 | -0.11(-1.01%) |
Jul 14, 2003 | 10.90 | 10.92 | 10.82 | 10.84 | 1,559,799 | +0.03(+0.28%) |
Jul 11, 2003 | 10.82 | 10.90 | 10.76 | 10.81 | 1,115,483 | +0.00(+0.03%) |
Jul 10, 2003 | 10.90 | 10.90 | 10.69 | 10.81 | 2,127,959 | -0.20(-1.80%) |
Jul 09, 2003 | 11.04 | 11.07 | 10.97 | 11.01 | 1,918,714 | -0.01(-0.09%) |
Jul 08, 2003 | 10.87 | 11.07 | 10.87 | 11.02 | 2,159,947 | +0.10(+0.87%) |
Jul 07, 2003 | 10.80 | 10.98 | 10.79 | 10.92 | 2,484,233 | +0.19(+1.75%) |
Jul 03, 2003 | 10.77 | 10.80 | 10.36 | 10.73 | 1,155,982 | -0.03(-0.32%) |
Jul 02, 2003 | 10.77 | 10.78 | 10.67 | 10.77 | 1,565,081 | +0.05(+0.44%) |
Jul 01, 2003 | 10.71 | 10.76 | 10.63 | 10.72 | 2,329,280 | -0.07(-0.66%) |
Jun 30, 2003 | 10.77 | 10.82 | 10.70 | 10.79 | 1,987,386 | +0.02(+0.22%) |
Jun 27, 2003 | 10.77 | 10.79 | 10.61 | 10.77 | 1,836,835 | -0.00(-0.03%) |
Jun 26, 2003 | 10.70 | 10.89 | 10.66 | 10.77 | 1,871,171 | +0.09(+0.83%) |
Jun 25, 2003 | 10.75 | 10.82 | 10.56 | 10.68 | 2,220,402 | -0.11(-1.04%) |
Jun 24, 2003 | 10.80 | 10.88 | 10.75 | 10.79 | 1,346,445 | -0.05(-0.50%) |
Jun 23, 2003 | 10.86 | 10.88 | 10.75 | 10.85 | 2,593,404 | -0.01(-0.13%) |
Jun 20, 2003 | 10.90 | 10.96 | 10.86 | 10.86 | 3,026,861 | -0.02(-0.22%) |
Jun 19, 2003 | 10.94 | 11.01 | 10.80 | 10.89 | 2,512,406 | -0.08(-0.71%) |
Jun 18, 2003 | 11.16 | 11.16 | 10.89 | 10.97 | 2,439,038 | -0.20(-1.80%) |
Jun 17, 2003 | 11.26 | 11.26 | 10.97 | 11.17 | 2,873,962 | -0.08(-0.70%) |
Jun 16, 2003 | 11.11 | 11.33 | 11.07 | 11.24 | 1,686,872 | +0.20(+1.85%) |
Jun 13, 2003 | 11.45 | 11.45 | 11.01 | 11.04 | 2,487,754 | -0.29(-2.56%) |
Jun 12, 2003 | 11.33 | 11.47 | 11.24 | 11.33 | 3,288,931 | +0.19(+1.71%) |
Jun 11, 2003 | 11.04 | 11.19 | 10.84 | 11.14 | 3,940,143 | -0.11(-1.00%) |
Jun 10, 2003 | 11.23 | 11.34 | 11.18 | 11.25 | 3,592,673 | +0.02(+0.15%) |
Jun 09, 2003 | 11.44 | 11.52 | 11.22 | 11.23 | 2,836,105 | -0.20(-1.79%) |
Jun 06, 2003 | 11.65 | 11.66 | 11.42 | 11.44 | 2,488,048 | -0.13(-1.12%) |
Jun 05, 2003 | 11.43 | 11.70 | 11.42 | 11.57 | 2,081,884 | +0.00(+0.03%) |
Jun 04, 2003 | 11.37 | 11.56 | 11.33 | 11.56 | 2,188,120 | +0.28(+2.48%) |
Jun 03, 2003 | 11.40 | 11.41 | 11.25 | 11.29 | 2,757,454 | -0.08(-0.72%) |
Jun 02, 2003 | 11.31 | 11.62 | 11.28 | 11.37 | 5,702,144 | +0.23(+2.05%) |
May 30, 2003 | 10.94 | 11.18 | 10.90 | 11.14 | 3,291,865 | +0.20(+1.84%) |
May 29, 2003 | 11.05 | 11.23 | 10.90 | 10.94 | 3,862,667 | -0.03(-0.25%) |
May 28, 2003 | 10.96 | 11.07 | 10.87 | 10.97 | 6,724,891 | +0.02(+0.16%) |
May 27, 2003 | 10.87 | 10.97 | 10.75 | 10.95 | 5,347,924 | +0.05(+0.47%) |
May 23, 2003 | 10.60 | 11.01 | 10.56 | 10.90 | 5,999,723 | +0.31(+2.96%) |
May 22, 2003 | 10.56 | 10.61 | 10.47 | 10.58 | 2,491,863 | +0.04(+0.36%) |
May 21, 2003 | 10.32 | 10.56 | 10.24 | 10.55 | 2,982,547 | +0.17(+1.64%) |
May 20, 2003 | 10.33 | 10.44 | 10.24 | 10.38 | 1,363,466 | +0.04(+0.43%) |
May 19, 2003 | 10.53 | 10.53 | 10.32 | 10.33 | 1,397,509 | -0.20(-1.88%) |
May 16, 2003 | 10.59 | 10.60 | 10.43 | 10.53 | 1,382,836 | -0.08(-0.77%) |
May 15, 2003 | 10.50 | 10.65 | 10.46 | 10.61 | 2,488,635 | +0.14(+1.37%) |
May 14, 2003 | 10.59 | 10.59 | 10.40 | 10.47 | 1,049,452 | -0.09(-0.87%) |
May 13, 2003 | 10.68 | 10.68 | 10.54 | 10.56 | 1,141,015 | -0.12(-1.15%) |
May 12, 2003 | 10.43 | 10.75 | 10.32 | 10.68 | 2,653,859 | +0.22(+2.12%) |
May 09, 2003 | 10.32 | 10.51 | 10.24 | 10.46 | 2,069,558 | +0.20(+1.93%) |
May 08, 2003 | 10.23 | 10.34 | 10.22 | 10.26 | 1,728,838 | -0.07(-0.69%) |
May 07, 2003 | 10.53 | 10.53 | 10.30 | 10.33 | 1,167,721 | -0.20(-1.88%) |
May 06, 2003 | 10.29 | 10.56 | 10.29 | 10.53 | 2,528,547 | +0.21(+2.05%) |
May 05, 2003 | 10.29 | 10.36 | 10.20 | 10.32 | 1,725,316 | +0.03(+0.33%) |
May 02, 2003 | 10.22 | 10.32 | 10.22 | 10.29 | 2,252,391 | +0.02(+0.20%) |
May 01, 2003 | 10.37 | 10.37 | 10.18 | 10.27 | 2,281,151 | -0.14(-1.31%) |
Apr 30, 2003 | 10.43 | 10.53 | 10.38 | 10.40 | 2,804,703 | -0.09(-0.88%) |
Apr 29, 2003 | 10.51 | 10.58 | 10.36 | 10.50 | 2,638,892 | +0.03(+0.33%) |
Apr 28, 2003 | 10.22 | 10.51 | 10.21 | 10.46 | 4,288,787 | +0.25(+2.44%) |
Apr 25, 2003 | 10.32 | 10.32 | 10.14 | 10.21 | 3,425,395 | +0.17(+1.66%) |
Apr 24, 2003 | 10.22 | 10.29 | 10.03 | 10.05 | 1,066,767 | -0.18(-1.73%) |
Apr 23, 2003 | 10.12 | 10.27 | 10.02 | 10.22 | 3,409,841 | +0.08(+0.81%) |
Apr 22, 2003 | 9.899 | 10.16 | 9.766 | 10.14 | 1,408,661 | +0.24(+2.44%) |
Apr 21, 2003 | 9.984 | 10.01 | 9.868 | 9.899 | 1,282,175 | -0.09(-0.85%) |
Apr 17, 2003 | 9.984 | 10.05 | 9.970 | 9.984 | 1,055,909 | +0.00(+0.00%) |
Apr 16, 2003 | 10.21 | 10.22 | 9.967 | 9.984 | 1,258,697 | -0.24(-2.33%) |
Apr 15, 2003 | 9.950 | 10.23 | 9.848 | 10.22 | 1,818,053 | +0.17(+1.73%) |
Apr 14, 2003 | 9.820 | 10.07 | 9.797 | 10.05 | 903,010 | +0.23(+2.32%) |
Apr 11, 2003 | 9.967 | 10.05 | 9.790 | 9.820 | 1,019,225 | -0.05(-0.48%) |
Apr 10, 2003 | 9.895 | 9.977 | 9.834 | 9.868 | 1,207,340 | -0.01(-0.10%) |
Apr 09, 2003 | 10.04 | 10.16 | 9.878 | 9.878 | 1,012,768 | -0.16(-1.56%) |
Apr 08, 2003 | 10.14 | 10.14 | 9.998 | 10.04 | 1,056,496 | -0.12(-1.17%) |
Apr 07, 2003 | 10.38 | 10.39 | 10.14 | 10.15 | 1,696,556 | -0.03(-0.33%) |
Apr 04, 2003 | 10.26 | 10.26 | 10.14 | 10.19 | 1,049,159 | +0.06(+0.61%) |
Apr 03, 2003 | 10.22 | 10.22 | 10.02 | 10.13 | 864,859 | -0.05(-0.54%) |
Apr 02, 2003 | 10.02 | 10.27 | 9.994 | 10.18 | 1,138,081 | +0.29(+2.93%) |
Apr 01, 2003 | 9.912 | 9.933 | 9.650 | 9.892 | 1,744,685 | +0.01(+0.14%) |
Mar 31, 2003 | 9.667 | 9.987 | 9.667 | 9.878 | 1,467,942 | -0.19(-1.89%) |
Mar 28, 2003 | 10.16 | 10.16 | 9.984 | 10.07 | 2,070,732 | -0.10(-0.94%) |
Mar 27, 2003 | 10.26 | 10.28 | 10.12 | 10.16 | 2,319,008 | -0.22(-2.13%) |
Mar 26, 2003 | 10.55 | 10.57 | 10.33 | 10.39 | 1,642,851 | -0.19(-1.84%) |
Mar 25, 2003 | 10.55 | 10.66 | 10.47 | 10.58 | 1,273,077 | +0.03(+0.32%) |
Mar 24, 2003 | 11.05 | 11.05 | 10.45 | 10.55 | 1,730,892 | -0.50(-4.53%) |
Mar 21, 2003 | 10.68 | 11.08 | 10.63 | 11.05 | 1,510,789 | +0.55(+5.26%) |
Mar 20, 2003 | 10.54 | 10.58 | 10.31 | 10.50 | 1,813,064 | -0.04(-0.39%) |
Mar 19, 2003 | 10.39 | 10.55 | 10.39 | 10.54 | 1,724,142 | +0.17(+1.61%) |
Mar 18, 2003 | 10.24 | 10.37 | 10.11 | 10.37 | 2,129,133 | +0.21(+2.08%) |
Mar 17, 2003 | 9.660 | 10.16 | 9.609 | 10.16 | 2,055,178 | +0.44(+4.49%) |
Mar 14, 2003 | 9.722 | 9.780 | 9.551 | 9.722 | 2,206,022 | +0.09(+0.88%) |
Mar 13, 2003 | 9.609 | 9.657 | 9.391 | 9.636 | 4,037,869 | +0.13(+1.40%) |
Mar 12, 2003 | 9.950 | 9.950 | 9.456 | 9.503 | 4,305,808 | -0.61(-6.03%) |
Mar 11, 2003 | 10.22 | 10.39 | 9.950 | 10.11 | 2,212,185 | -0.16(-1.53%) |
Mar 10, 2003 | 10.45 | 10.53 | 10.26 | 10.27 | 737,492 | -0.21(-2.05%) |
Mar 07, 2003 | 10.47 | 10.63 | 10.40 | 10.48 | 1,683,643 | +0.01(+0.13%) |
Mar 06, 2003 | 10.62 | 10.62 | 10.41 | 10.47 | 948,205 | -0.17(-1.63%) |
Mar 05, 2003 | 10.57 | 10.65 | 10.47 | 10.64 | 1,066,767 | +0.08(+0.74%) |
Mar 04, 2003 | 10.87 | 10.87 | 10.49 | 10.57 | 1,033,018 | -0.29(-2.67%) |
Mar 03, 2003 | 11.06 | 11.11 | 10.85 | 10.86 | 715,776 | -0.11(-1.02%) |
Feb 28, 2003 | 11.04 | 11.10 | 10.94 | 10.97 | 1,059,430 | -0.05(-0.43%) |
Feb 27, 2003 | 10.94 | 11.10 | 10.89 | 11.02 | 852,533 | +0.08(+0.72%) |
Feb 26, 2003 | 10.85 | 11.00 | 10.85 | 10.94 | 997,801 | +0.06(+0.53%) |
Feb 25, 2003 | 10.78 | 10.89 | 10.58 | 10.88 | 1,708,002 | -0.01(-0.06%) |
Feb 24, 2003 | 11.04 | 11.04 | 10.88 | 10.89 | 839,620 | -0.18(-1.60%) |
Feb 21, 2003 | 10.89 | 11.19 | 10.85 | 11.06 | 836,099 | +0.15(+1.34%) |
Feb 20, 2003 | 11.11 | 11.13 | 10.85 | 10.92 | 896,260 | -0.15(-1.35%) |
Feb 19, 2003 | 11.18 | 11.21 | 11.02 | 11.07 | 932,064 | -0.20(-1.75%) |
Feb 18, 2003 | 11.04 | 11.29 | 11.04 | 11.27 | 1,403,378 | +0.28(+2.51%) |
Feb 14, 2003 | 11.00 | 11.06 | 10.79 | 10.99 | 808,512 | +0.02(+0.19%) |
Feb 13, 2003 | 10.85 | 10.98 | 10.73 | 10.97 | 1,361,999 | +0.13(+1.16%) |
Feb 12, 2003 | 11.11 | 11.20 | 10.84 | 10.84 | 1,543,658 | -0.24(-2.15%) |
Feb 11, 2003 | 11.34 | 11.40 | 11.02 | 11.08 | 1,289,805 | -0.23(-2.05%) |
Feb 10, 2003 | 11.24 | 11.37 | 11.15 | 11.31 | 1,164,493 | +0.11(+1.00%) |
Feb 07, 2003 | 11.40 | 11.43 | 11.16 | 11.20 | 1,062,659 | -0.12(-1.08%) |
Feb 06, 2003 | 11.46 | 11.52 | 11.25 | 11.32 | 1,459,725 | -0.17(-1.45%) |
Feb 05, 2003 | 11.61 | 11.73 | 11.42 | 11.49 | 1,474,105 | -0.08(-0.68%) |
Feb 04, 2003 | 11.50 | 11.57 | 11.38 | 11.57 | 1,798,097 | +0.02(+0.15%) |