Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.01 | 14.27 | 13.99 | 14.23 | 6,696,061 | +0.25(+1.81%) |
Mar 30, 2004 | 13.92 | 14.02 | 13.80 | 13.98 | 5,009,722 | +0.06(+0.42%) |
Mar 29, 2004 | 13.72 | 13.94 | 13.68 | 13.92 | 5,758,539 | +0.23(+1.71%) |
Mar 26, 2004 | 13.63 | 13.79 | 13.60 | 13.68 | 4,605,198 | +0.04(+0.29%) |
Mar 25, 2004 | 13.35 | 13.66 | 13.31 | 13.65 | 5,272,370 | +0.30(+2.24%) |
Mar 24, 2004 | 13.24 | 13.43 | 13.24 | 13.35 | 3,474,502 | +0.12(+0.93%) |
Mar 23, 2004 | 13.31 | 13.41 | 13.18 | 13.22 | 3,861,465 | -0.06(-0.44%) |
Mar 22, 2004 | 13.40 | 13.57 | 13.24 | 13.28 | 5,614,968 | -0.11(-0.82%) |
Mar 19, 2004 | 13.48 | 13.57 | 13.35 | 13.39 | 3,433,834 | -0.16(-1.15%) |
Mar 18, 2004 | 13.34 | 13.70 | 13.33 | 13.55 | 3,732,221 | +0.18(+1.31%) |
Mar 17, 2004 | 13.34 | 13.46 | 13.31 | 13.37 | 3,063,662 | +0.05(+0.34%) |
Mar 16, 2004 | 13.47 | 13.51 | 13.31 | 13.33 | 3,816,330 | +0.00(+0.00%) |
Mar 15, 2004 | 13.60 | 13.60 | 13.32 | 13.33 | 4,739,988 | -0.29(-2.14%) |
Mar 12, 2004 | 13.42 | 13.64 | 13.37 | 13.62 | 4,075,126 | +0.26(+1.94%) |
Mar 11, 2004 | 13.44 | 13.66 | 13.31 | 13.36 | 4,196,823 | -0.12(-0.87%) |
Mar 10, 2004 | 13.71 | 13.78 | 13.44 | 13.48 | 4,561,449 | -0.31(-2.26%) |
Mar 09, 2004 | 13.96 | 14.02 | 13.75 | 13.79 | 4,991,853 | -0.16(-1.16%) |
Mar 08, 2004 | 13.97 | 14.09 | 13.89 | 13.95 | 6,714,855 | -0.08(-0.60%) |
Mar 05, 2004 | 13.74 | 14.15 | 13.72 | 14.03 | 10,382,993 | +0.06(+0.46%) |
Mar 04, 2004 | 13.73 | 14.01 | 13.52 | 13.97 | 11,296,485 | +0.29(+2.14%) |
Mar 03, 2004 | 13.48 | 13.76 | 13.35 | 13.68 | 6,306,326 | +0.19(+1.40%) |
Mar 02, 2004 | 13.49 | 13.63 | 13.29 | 13.49 | 7,009,082 | +0.04(+0.29%) |
Mar 01, 2004 | 13.60 | 13.70 | 13.33 | 13.45 | 10,226,483 | -0.05(-0.39%) |
Feb 27, 2004 | 13.69 | 14.22 | 13.49 | 13.50 | 12,944,620 | -0.18(-1.33%) |
Feb 26, 2004 | 13.50 | 13.75 | 13.44 | 13.68 | 7,133,397 | +0.02(+0.14%) |
Feb 25, 2004 | 13.22 | 13.70 | 13.21 | 13.66 | 7,258,174 | +0.45(+3.44%) |
Feb 24, 2004 | 13.24 | 13.35 | 13.16 | 13.21 | 5,415,479 | -0.06(-0.49%) |
Feb 23, 2004 | 13.32 | 13.39 | 13.28 | 13.28 | 5,560,128 | -0.02(-0.15%) |
Feb 20, 2004 | 13.45 | 13.45 | 13.24 | 13.29 | 4,564,838 | -0.06(-0.44%) |
Feb 19, 2004 | 13.57 | 13.69 | 13.31 | 13.35 | 6,481,014 | -0.15(-1.11%) |
Feb 18, 2004 | 13.57 | 13.71 | 13.41 | 13.50 | 8,657,989 | +0.14(+1.02%) |
Feb 17, 2004 | 13.21 | 13.41 | 13.21 | 13.37 | 5,584,775 | +0.25(+1.93%) |
Feb 13, 2004 | 13.16 | 13.24 | 13.07 | 13.11 | 6,592,851 | -0.03(-0.25%) |
Feb 12, 2004 | 13.23 | 13.33 | 13.07 | 13.15 | 6,540,475 | -0.08(-0.64%) |
Feb 11, 2004 | 13.04 | 13.30 | 13.02 | 13.23 | 7,620,490 | +0.20(+1.54%) |
Feb 10, 2004 | 13.06 | 13.15 | 12.96 | 13.03 | 8,714,369 | -0.03(-0.25%) |
Feb 09, 2004 | 13.15 | 13.23 | 13.04 | 13.06 | 7,806,115 | -0.06(-0.49%) |
Feb 06, 2004 | 13.31 | 13.46 | 13.11 | 13.13 | 10,097,854 | -0.24(-1.80%) |
Feb 05, 2004 | 13.24 | 13.50 | 13.08 | 13.37 | 25,406,616 | +1.10(+8.94%) |
Feb 04, 2004 | 12.63 | 12.69 | 12.25 | 12.27 | 16,202,534 | -0.19(-1.56%) |
Feb 03, 2004 | 12.30 | 12.53 | 12.28 | 12.46 | 13,493,177 | +0.19(+1.59%) |
Feb 02, 2004 | 12.19 | 12.37 | 12.17 | 12.27 | 12,601,560 | +0.21(+1.72%) |
Jan 30, 2004 | 11.85 | 12.18 | 11.84 | 12.06 | 9,554,997 | +0.12(+0.98%) |
Jan 29, 2004 | 12.02 | 12.15 | 11.78 | 11.94 | 11,181,104 | -0.03(-0.22%) |
Jan 28, 2004 | 12.24 | 12.33 | 11.91 | 11.97 | 24,364,034 | -0.31(-2.49%) |
Jan 27, 2004 | 12.71 | 12.71 | 12.17 | 12.28 | 18,043,228 | -0.43(-3.37%) |
Jan 26, 2004 | 12.84 | 12.84 | 12.60 | 12.70 | 10,308,281 | -0.09(-0.71%) |
Jan 23, 2004 | 12.98 | 13.01 | 12.75 | 12.79 | 9,506,935 | -0.21(-1.65%) |
Jan 22, 2004 | 12.87 | 13.07 | 12.87 | 13.01 | 7,157,428 | +0.19(+1.52%) |
Jan 21, 2004 | 13.05 | 13.09 | 12.76 | 12.81 | 10,985,774 | -0.17(-1.30%) |
Jan 20, 2004 | 13.31 | 13.39 | 12.97 | 12.98 | 8,075,541 | -0.29(-2.20%) |
Jan 16, 2004 | 13.31 | 13.37 | 13.18 | 13.28 | 5,303,180 | +0.03(+0.25%) |
Jan 15, 2004 | 13.25 | 13.37 | 13.02 | 13.24 | 6,346,223 | -0.03(-0.24%) |
Jan 14, 2004 | 12.96 | 13.29 | 12.95 | 13.28 | 11,603,190 | +0.38(+2.97%) |
Jan 13, 2004 | 12.95 | 12.96 | 12.76 | 12.89 | 6,700,529 | +0.01(+0.05%) |
Jan 12, 2004 | 12.89 | 12.98 | 12.79 | 12.89 | 7,536,227 | +0.00(+0.00%) |
Jan 09, 2004 | 12.98 | 13.13 | 12.88 | 12.89 | 13,259,028 | -0.10(-0.75%) |
Jan 08, 2004 | 14.28 | 14.28 | 12.69 | 12.98 | 53,214,032 | -1.95(-13.04%) |
Jan 07, 2004 | 14.93 | 15.11 | 14.79 | 14.93 | 10,031,307 | -0.06(-0.43%) |
Jan 06, 2004 | 14.67 | 15.09 | 14.63 | 15.00 | 7,334,581 | +0.32(+2.17%) |
Jan 05, 2004 | 14.68 | 14.80 | 14.36 | 14.68 | 9,146,160 | +0.05(+0.36%) |
Jan 02, 2004 | 15.08 | 15.16 | 14.56 | 14.63 | 5,168,698 | -0.44(-2.93%) |
Dec 31, 2003 | 15.09 | 15.21 | 14.94 | 15.07 | 3,189,517 | -0.02(-0.13%) |
Dec 30, 2003 | 15.03 | 15.10 | 14.85 | 15.09 | 5,584,313 | +0.05(+0.35%) |
Dec 29, 2003 | 14.90 | 15.06 | 14.85 | 15.03 | 3,329,237 | +0.13(+0.87%) |
Dec 26, 2003 | 14.85 | 15.06 | 14.85 | 14.90 | 1,129,463 | +0.03(+0.22%) |
Dec 24, 2003 | 14.93 | 15.02 | 14.84 | 14.87 | 1,221,274 | -0.18(-1.21%) |
Dec 23, 2003 | 14.96 | 15.24 | 14.96 | 15.05 | 5,386,980 | +0.12(+0.83%) |
Dec 22, 2003 | 14.61 | 15.06 | 14.57 | 14.93 | 8,594,214 | +0.21(+1.46%) |
Dec 19, 2003 | 14.61 | 14.79 | 14.48 | 14.72 | 8,717,912 | +0.11(+0.76%) |
Dec 18, 2003 | 14.31 | 14.64 | 14.31 | 14.61 | 7,846,321 | +0.29(+2.04%) |
Dec 17, 2003 | 13.97 | 14.32 | 13.83 | 14.31 | 10,456,935 | +0.40(+2.85%) |
Dec 16, 2003 | 13.72 | 14.02 | 13.58 | 13.92 | 11,713,795 | +0.21(+1.51%) |
Dec 15, 2003 | 13.87 | 13.89 | 13.66 | 13.71 | 8,138,546 | +0.13(+0.96%) |
Dec 12, 2003 | 13.67 | 13.66 | 13.46 | 13.58 | 4,660,192 | -0.09(-0.66%) |
Dec 11, 2003 | 13.38 | 13.72 | 13.38 | 13.67 | 5,046,385 | +0.25(+1.89%) |
Dec 10, 2003 | 13.49 | 13.57 | 13.31 | 13.42 | 4,364,887 | -0.07(-0.53%) |
Dec 09, 2003 | 13.59 | 13.70 | 13.49 | 13.49 | 4,450,998 | -0.10(-0.76%) |
Dec 08, 2003 | 13.61 | 13.72 | 13.53 | 13.59 | 3,167,797 | -0.01(-0.05%) |
Dec 05, 2003 | 13.45 | 13.90 | 13.45 | 13.60 | 7,159,431 | -0.11(-0.80%) |
Dec 04, 2003 | 13.92 | 14.06 | 13.46 | 13.71 | 8,112,204 | -0.04(-0.28%) |
Dec 03, 2003 | 13.76 | 13.95 | 13.72 | 13.75 | 7,199,945 | -0.06(-0.47%) |
Dec 02, 2003 | 13.89 | 13.98 | 13.79 | 13.81 | 8,386,560 | -0.17(-1.21%) |
Dec 01, 2003 | 14.07 | 14.07 | 13.79 | 13.98 | 9,463,340 | +0.03(+0.19%) |
Nov 28, 2003 | 13.92 | 14.02 | 13.86 | 13.96 | 3,161,635 | -0.07(-0.51%) |
Nov 26, 2003 | 14.29 | 14.29 | 13.83 | 14.03 | 5,509,447 | -0.19(-1.32%) |
Nov 25, 2003 | 13.89 | 14.27 | 13.83 | 14.22 | 15,558,469 | +0.39(+2.82%) |
Nov 24, 2003 | 13.62 | 14.00 | 13.58 | 13.83 | 11,657,414 | +0.30(+2.21%) |
Nov 21, 2003 | 13.63 | 13.78 | 13.48 | 13.53 | 11,705,938 | -0.10(-0.71%) |
Nov 20, 2003 | 13.44 | 13.82 | 13.44 | 13.63 | 6,691,132 | +0.04(+0.29%) |
Nov 19, 2003 | 13.51 | 13.65 | 13.44 | 13.59 | 4,844,277 | +0.06(+0.48%) |
Nov 18, 2003 | 13.74 | 13.74 | 13.48 | 13.52 | 8,155,799 | -0.21(-1.56%) |
Nov 17, 2003 | 13.71 | 14.02 | 13.64 | 13.74 | 9,427,139 | -0.27(-1.90%) |
Nov 14, 2003 | 13.79 | 14.28 | 13.79 | 14.00 | 12,695,836 | +0.16(+1.13%) |
Nov 13, 2003 | 13.78 | 14.09 | 13.78 | 13.85 | 6,660,785 | -0.24(-1.71%) |
Nov 12, 2003 | 13.71 | 14.11 | 13.71 | 14.09 | 11,507,989 | +0.43(+3.19%) |
Nov 11, 2003 | 13.46 | 13.72 | 13.53 | 13.65 | 10,750,392 | +0.19(+1.45%) |
Nov 10, 2003 | 13.37 | 13.53 | 13.33 | 13.46 | 8,570,953 | +0.08(+0.63%) |
Nov 07, 2003 | 13.16 | 13.41 | 13.15 | 13.37 | 8,830,982 | +0.21(+1.58%) |
Nov 06, 2003 | 12.98 | 13.42 | 12.36 | 13.16 | 27,703,592 | +1.02(+8.39%) |
Nov 05, 2003 | 12.27 | 12.18 | 11.93 | 12.15 | 10,651,187 | -0.10(-0.80%) |
Nov 04, 2003 | 12.27 | 12.34 | 12.17 | 12.24 | 5,243,410 | -0.12(-0.95%) |
Nov 03, 2003 | 12.39 | 12.50 | 12.31 | 12.36 | 6,363,717 | -0.03(-0.21%) |
Oct 31, 2003 | 12.34 | 12.50 | 12.32 | 12.39 | 8,723,766 | +0.14(+1.11%) |
Oct 30, 2003 | 12.31 | 12.36 | 12.16 | 12.25 | 6,607,793 | +0.09(+0.75%) |
Oct 29, 2003 | 12.00 | 12.19 | 11.93 | 12.16 | 7,996,208 | +0.12(+1.02%) |
Oct 28, 2003 | 11.81 | 12.09 | 11.79 | 12.04 | 6,040,751 | +0.30(+2.54%) |
Oct 27, 2003 | 11.79 | 11.91 | 11.68 | 11.74 | 6,436,956 | -0.05(-0.39%) |
Oct 24, 2003 | 11.87 | 11.87 | 11.55 | 11.78 | 6,140,264 | -0.08(-0.66%) |
Oct 23, 2003 | 11.91 | 12.01 | 11.71 | 11.86 | 6,778,630 | -0.05(-0.38%) |
Oct 22, 2003 | 12.08 | 12.08 | 11.70 | 11.91 | 11,765,246 | -0.18(-1.45%) |
Oct 21, 2003 | 12.33 | 12.33 | 12.05 | 12.08 | 11,090,217 | -0.25(-2.00%) |
Oct 20, 2003 | 12.43 | 12.53 | 12.30 | 12.33 | 9,331,323 | -0.08(-0.68%) |
Oct 17, 2003 | 12.63 | 12.78 | 12.39 | 12.41 | 6,254,412 | -0.33(-2.60%) |
Oct 16, 2003 | 12.76 | 12.78 | 12.61 | 12.74 | 3,970,221 | -0.03(-0.25%) |
Oct 15, 2003 | 12.94 | 12.94 | 12.66 | 12.78 | 4,260,444 | -0.06(-0.46%) |
Oct 14, 2003 | 12.63 | 12.85 | 12.57 | 12.83 | 4,984,151 | +0.18(+1.38%) |
Oct 13, 2003 | 12.41 | 12.75 | 12.54 | 12.66 | 5,830,170 | +0.25(+2.04%) |
Oct 10, 2003 | 12.43 | 12.62 | 12.39 | 12.41 | 7,570,117 | -0.03(-0.21%) |
Oct 09, 2003 | 11.81 | 12.50 | 12.20 | 12.43 | 22,644,112 | +0.62(+5.28%) |
Oct 08, 2003 | 11.98 | 11.98 | 11.75 | 11.81 | 7,000,456 | -0.12(-1.03%) |
Oct 07, 2003 | 11.83 | 12.01 | 11.78 | 11.93 | 6,801,275 | +0.03(+0.27%) |
Oct 06, 2003 | 11.81 | 11.95 | 11.72 | 11.90 | 5,691,375 | +0.08(+0.71%) |
Oct 03, 2003 | 11.88 | 11.88 | 11.78 | 11.81 | 10,030,228 | +0.10(+0.83%) |
Oct 02, 2003 | 11.62 | 11.83 | 11.60 | 11.72 | 11,308,962 | +0.27(+2.38%) |
Oct 01, 2003 | 11.09 | 11.52 | 11.09 | 11.44 | 14,181,300 | +0.33(+2.98%) |
Sep 30, 2003 | 11.37 | 11.29 | 11.03 | 11.11 | 14,498,172 | -0.25(-2.23%) |
Sep 29, 2003 | 11.60 | 11.65 | 11.30 | 11.37 | 8,316,623 | -0.23(-2.01%) |
Sep 26, 2003 | 11.39 | 11.66 | 11.39 | 11.60 | 7,923,652 | +0.06(+0.56%) |
Sep 25, 2003 | 11.52 | 11.62 | 11.43 | 11.54 | 8,194,619 | +0.05(+0.40%) |
Sep 24, 2003 | 11.88 | 11.91 | 11.41 | 11.49 | 14,494,937 | -0.39(-3.28%) |
Sep 23, 2003 | 12.01 | 12.30 | 11.79 | 11.88 | 12,834,478 | -0.13(-1.08%) |
Sep 22, 2003 | 11.83 | 12.01 | 11.73 | 12.01 | 8,175,671 | +0.09(+0.76%) |
Sep 19, 2003 | 11.91 | 11.93 | 11.79 | 11.92 | 5,412,244 | +0.01(+0.05%) |
Sep 18, 2003 | 11.81 | 11.92 | 11.78 | 11.91 | 7,211,345 | +0.05(+0.38%) |
Sep 17, 2003 | 11.93 | 12.06 | 11.75 | 11.87 | 10,347,409 | -0.03(-0.22%) |
Sep 16, 2003 | 11.72 | 11.90 | 11.60 | 11.89 | 7,801,032 | +0.18(+1.50%) |
Sep 15, 2003 | 11.87 | 11.91 | 11.70 | 11.72 | 5,267,903 | -0.10(-0.82%) |
Sep 12, 2003 | 11.68 | 11.89 | 11.57 | 11.81 | 6,993,832 | +0.10(+0.89%) |
Sep 11, 2003 | 11.67 | 11.88 | 11.57 | 11.71 | 11,534,023 | +0.12(+1.01%) |
Sep 10, 2003 | 11.66 | 11.83 | 11.56 | 11.59 | 12,647,466 | -0.06(-0.56%) |
Sep 09, 2003 | 11.68 | 11.74 | 11.43 | 11.66 | 11,770,946 | -0.02(-0.17%) |
Sep 08, 2003 | 11.85 | 11.86 | 11.63 | 11.68 | 14,872,195 | -0.18(-1.48%) |
Sep 05, 2003 | 11.75 | 12.00 | 11.61 | 11.85 | 23,744,462 | +0.05(+0.44%) |
Sep 04, 2003 | 12.54 | 12.81 | 11.78 | 11.80 | 41,412,432 | -1.83(-13.43%) |
Sep 03, 2003 | 13.66 | 13.82 | 13.54 | 13.63 | 13,825,608 | -0.02(-0.14%) |
Sep 02, 2003 | 13.60 | 13.69 | 13.50 | 13.65 | 6,166,606 | +0.09(+0.67%) |
Aug 29, 2003 | 13.16 | 13.58 | 13.13 | 13.56 | 7,381,873 | +0.40(+3.01%) |
Aug 28, 2003 | 12.95 | 13.20 | 12.94 | 13.16 | 8,365,764 | +0.23(+1.81%) |
Aug 27, 2003 | 12.92 | 12.98 | 12.88 | 12.93 | 4,227,632 | +0.01(+0.10%) |
Aug 26, 2003 | 12.65 | 12.92 | 12.63 | 12.92 | 6,752,134 | +0.27(+2.10%) |
Aug 25, 2003 | 12.65 | 12.72 | 12.53 | 12.65 | 6,031,354 | +0.18(+1.41%) |
Aug 22, 2003 | 12.98 | 13.08 | 12.47 | 12.48 | 13,924,814 | -0.28(-2.19%) |
Aug 21, 2003 | 12.79 | 12.87 | 12.52 | 12.76 | 10,998,098 | +0.14(+1.13%) |
Aug 20, 2003 | 12.52 | 12.65 | 12.38 | 12.61 | 6,470,230 | +0.08(+0.67%) |
Aug 19, 2003 | 12.48 | 12.53 | 12.35 | 12.53 | 5,013,419 | +0.10(+0.78%) |
Aug 18, 2003 | 12.51 | 12.52 | 12.29 | 12.43 | 4,216,541 | -0.08(-0.67%) |
Aug 15, 2003 | 12.48 | 12.56 | 12.40 | 12.52 | 1,783,387 | +0.03(+0.26%) |
Aug 14, 2003 | 12.33 | 12.50 | 12.29 | 12.48 | 5,834,175 | +0.18(+1.42%) |
Aug 13, 2003 | 12.24 | 12.41 | 12.11 | 12.31 | 7,994,051 | +0.02(+0.16%) |
Aug 12, 2003 | 12.12 | 12.29 | 12.09 | 12.29 | 4,393,847 | +0.20(+1.67%) |
Aug 11, 2003 | 11.93 | 12.16 | 11.93 | 12.09 | 4,287,556 | +0.12(+1.03%) |
Aug 08, 2003 | 11.83 | 11.98 | 11.80 | 11.96 | 3,670,756 | +0.18(+1.49%) |
Aug 07, 2003 | 11.66 | 11.91 | 11.60 | 11.79 | 7,679,027 | +0.29(+2.54%) |
Aug 06, 2003 | 11.48 | 11.55 | 11.30 | 11.50 | 8,437,703 | +0.15(+1.32%) |
Aug 05, 2003 | 11.47 | 11.59 | 11.30 | 11.35 | 4,824,713 | -0.25(-2.13%) |
Aug 04, 2003 | 11.57 | 11.63 | 11.32 | 11.59 | 5,197,042 | +0.06(+0.51%) |
Aug 01, 2003 | 11.68 | 11.68 | 11.49 | 11.54 | 6,613,801 | -0.14(-1.22%) |
Jul 31, 2003 | 11.48 | 11.84 | 11.48 | 11.68 | 7,219,355 | +0.12(+1.07%) |
Jul 30, 2003 | 11.65 | 11.72 | 11.55 | 11.55 | 13,283,829 | -0.26(-2.20%) |
Jul 29, 2003 | 12.24 | 12.24 | 11.75 | 11.81 | 12,036,366 | -0.43(-3.50%) |
Jul 28, 2003 | 12.43 | 12.44 | 12.23 | 12.24 | 7,962,164 | -0.20(-1.62%) |
Jul 25, 2003 | 12.17 | 12.49 | 12.14 | 12.44 | 6,379,035 | +0.32(+2.62%) |
Jul 24, 2003 | 12.24 | 12.44 | 12.05 | 12.13 | 9,065,286 | -0.10(-0.85%) |
Jul 23, 2003 | 12.18 | 12.26 | 12.07 | 12.23 | 7,082,716 | +0.06(+0.48%) |
Jul 22, 2003 | 12.37 | 12.37 | 11.96 | 12.17 | 6,885,076 | -0.19(-1.58%) |
Jul 21, 2003 | 12.43 | 12.52 | 12.35 | 12.37 | 4,186,656 | -0.13(-1.04%) |
Jul 18, 2003 | 12.37 | 12.50 | 12.24 | 12.50 | 4,304,501 | +0.21(+1.74%) |
Jul 17, 2003 | 12.30 | 12.41 | 12.19 | 12.28 | 4,603,196 | -0.10(-0.79%) |
Jul 16, 2003 | 12.59 | 12.63 | 12.36 | 12.38 | 3,800,155 | -0.11(-0.88%) |
Jul 15, 2003 | 12.66 | 12.71 | 12.33 | 12.49 | 5,418,098 | -0.05(-0.41%) |
Jul 14, 2003 | 12.47 | 12.68 | 12.45 | 12.54 | 4,970,287 | +0.23(+1.90%) |
Jul 11, 2003 | 12.33 | 12.40 | 12.07 | 12.31 | 7,326,571 | -0.06(-0.52%) |
Jul 10, 2003 | 12.56 | 12.66 | 12.22 | 12.37 | 7,408,677 | -0.18(-1.45%) |
Jul 09, 2003 | 12.52 | 12.74 | 12.50 | 12.55 | 8,444,943 | +0.04(+0.31%) |
Jul 08, 2003 | 12.35 | 12.54 | 12.31 | 12.52 | 9,197,457 | +0.15(+1.21%) |
Jul 07, 2003 | 12.20 | 12.37 | 12.17 | 12.37 | 4,920,684 | +0.29(+2.42%) |
Jul 03, 2003 | 12.30 | 12.31 | 12.07 | 12.07 | 2,532,358 | -0.23(-1.85%) |
Jul 02, 2003 | 12.30 | 12.33 | 12.16 | 12.30 | 5,361,101 | +0.02(+0.16%) |
Jul 01, 2003 | 11.92 | 12.28 | 11.91 | 12.28 | 6,405,531 | +0.10(+0.85%) |
Jun 30, 2003 | 12.04 | 12.22 | 12.04 | 12.18 | 5,601,104 | +0.08(+0.70%) |
Jun 27, 2003 | 12.17 | 12.40 | 12.01 | 12.09 | 6,666,331 | -0.08(-0.64%) |
Jun 26, 2003 | 12.04 | 12.24 | 12.01 | 12.17 | 10,113,875 | +0.10(+0.86%) |
Jun 25, 2003 | 11.85 | 12.22 | 11.81 | 12.07 | 12,485,718 | +0.31(+2.59%) |
Jun 24, 2003 | 11.55 | 11.80 | 11.55 | 11.76 | 9,053,578 | +0.21(+1.80%) |
Jun 23, 2003 | 11.30 | 11.58 | 11.28 | 11.55 | 9,955,516 | +0.27(+2.42%) |
Jun 20, 2003 | 11.39 | 11.39 | 11.24 | 11.28 | 11,850,433 | -0.05(-0.40%) |
Jun 19, 2003 | 11.39 | 11.46 | 11.25 | 11.33 | 5,686,908 | -0.05(-0.46%) |
Jun 18, 2003 | 11.17 | 11.40 | 11.07 | 11.38 | 11,328,834 | +0.23(+2.10%) |
Jun 17, 2003 | 11.23 | 11.24 | 11.02 | 11.15 | 10,753,165 | +0.00(+0.00%) |
Jun 16, 2003 | 11.04 | 11.36 | 10.91 | 11.15 | 10,197,522 | +0.23(+2.08%) |
Jun 13, 2003 | 11.06 | 11.09 | 10.85 | 10.92 | 7,366,315 | -0.12(-1.06%) |
Jun 12, 2003 | 11.23 | 11.28 | 10.97 | 11.04 | 9,133,374 | -0.15(-1.33%) |
Jun 11, 2003 | 11.17 | 11.33 | 11.07 | 11.19 | 6,441,424 | +0.03(+0.23%) |
Jun 10, 2003 | 11.39 | 11.50 | 11.00 | 11.16 | 9,938,571 | -0.29(-2.55%) |
Jun 09, 2003 | 11.52 | 11.52 | 11.26 | 11.45 | 7,156,504 | -0.07(-0.62%) |
Jun 06, 2003 | 11.83 | 11.86 | 11.48 | 11.52 | 10,372,364 | -0.18(-1.55%) |
Jun 05, 2003 | 11.55 | 11.80 | 11.51 | 11.70 | 11,664,808 | -0.05(-0.39%) |
Jun 04, 2003 | 11.44 | 11.85 | 11.42 | 11.75 | 9,575,639 | +0.24(+2.09%) |
Jun 03, 2003 | 11.23 | 11.51 | 11.15 | 11.51 | 9,337,176 | +0.19(+1.72%) |
Jun 02, 2003 | 11.10 | 11.33 | 11.08 | 11.31 | 10,627,618 | +0.28(+2.53%) |
May 30, 2003 | 10.94 | 11.06 | 10.90 | 11.04 | 5,440,280 | +0.14(+1.31%) |
May 29, 2003 | 10.97 | 11.10 | 10.80 | 10.89 | 6,288,764 | -0.17(-1.53%) |
May 28, 2003 | 10.94 | 11.07 | 10.87 | 11.06 | 7,056,991 | +0.12(+1.13%) |
May 27, 2003 | 10.71 | 10.97 | 10.59 | 10.94 | 10,069,202 | +0.23(+2.12%) |
May 23, 2003 | 11.17 | 11.36 | 10.66 | 10.71 | 14,905,469 | -0.45(-4.07%) |
May 22, 2003 | 10.84 | 11.20 | 10.70 | 11.17 | 12,260,041 | +0.36(+3.30%) |
May 21, 2003 | 10.61 | 10.94 | 10.61 | 10.81 | 7,626,652 | +0.10(+0.91%) |
May 20, 2003 | 10.68 | 10.85 | 10.63 | 10.71 | 7,155,426 | +0.09(+0.86%) |
May 19, 2003 | 10.65 | 10.81 | 10.57 | 10.62 | 9,853,230 | -0.01(-0.12%) |
May 16, 2003 | 11.02 | 11.02 | 10.63 | 10.63 | 9,213,478 | -0.38(-3.48%) |
May 15, 2003 | 11.33 | 11.33 | 10.87 | 11.02 | 11,313,430 | -0.16(-1.45%) |
May 14, 2003 | 11.55 | 11.56 | 10.99 | 11.18 | 8,870,418 | -0.25(-2.16%) |
May 13, 2003 | 11.37 | 11.54 | 11.30 | 11.43 | 9,510,940 | +0.06(+0.57%) |
May 12, 2003 | 11.00 | 11.46 | 10.91 | 11.36 | 14,467,055 | +0.23(+2.04%) |
May 09, 2003 | 11.30 | 11.30 | 11.01 | 11.13 | 21,918,248 | -0.08(-0.75%) |
May 08, 2003 | 11.46 | 11.70 | 11.17 | 11.22 | 46,660,928 | +0.44(+4.10%) |
May 07, 2003 | 10.71 | 10.80 | 10.66 | 10.78 | 7,984,654 | -0.03(-0.24%) |
May 06, 2003 | 10.65 | 10.91 | 10.55 | 10.80 | 10,278,858 | +0.13(+1.22%) |
May 05, 2003 | 10.78 | 10.83 | 10.60 | 10.67 | 10,672,445 | -0.05(-0.48%) |
May 02, 2003 | 10.58 | 10.78 | 10.52 | 10.72 | 7,102,896 | +0.34(+3.25%) |
May 01, 2003 | 10.78 | 10.78 | 10.29 | 10.39 | 12,306,255 | -0.41(-3.79%) |
Apr 30, 2003 | 10.83 | 10.92 | 10.74 | 10.80 | 8,491,773 | -0.03(-0.24%) |
Apr 29, 2003 | 10.74 | 11.02 | 10.70 | 10.82 | 8,194,157 | +0.16(+1.52%) |
Apr 28, 2003 | 10.46 | 10.73 | 10.46 | 10.66 | 8,122,063 | +0.17(+1.61%) |
Apr 25, 2003 | 10.52 | 10.59 | 10.42 | 10.49 | 4,015,357 | -0.03(-0.25%) |
Apr 24, 2003 | 10.52 | 10.57 | 10.42 | 10.52 | 4,201,906 | -0.12(-1.10%) |
Apr 23, 2003 | 10.65 | 10.70 | 10.50 | 10.63 | 5,442,437 | -0.01(-0.12%) |
Apr 22, 2003 | 10.44 | 10.71 | 10.32 | 10.65 | 11,054,479 | +0.27(+2.56%) |
Apr 21, 2003 | 10.54 | 10.63 | 10.34 | 10.38 | 4,661,271 | -0.26(-2.44%) |
Apr 17, 2003 | 10.47 | 10.67 | 10.31 | 10.64 | 5,292,550 | +0.22(+2.12%) |
Apr 16, 2003 | 10.80 | 10.87 | 10.39 | 10.42 | 8,279,344 | -0.32(-2.96%) |
Apr 15, 2003 | 10.54 | 10.78 | 10.48 | 10.74 | 10,751,317 | +0.19(+1.85%) |
Apr 14, 2003 | 10.20 | 10.59 | 10.19 | 10.54 | 12,455,833 | +0.03(+0.25%) |
Apr 11, 2003 | 10.41 | 10.57 | 10.31 | 10.52 | 11,442,212 | +0.27(+2.60%) |
Apr 10, 2003 | 10.06 | 10.29 | 9.815 | 10.25 | 14,428,851 | +0.32(+3.20%) |
Apr 09, 2003 | 10.01 | 10.13 | 9.919 | 9.932 | 7,265,723 | -0.07(-0.71%) |
Apr 08, 2003 | 10.06 | 10.09 | 9.822 | 10.00 | 9,746,630 | -0.16(-1.60%) |
Apr 07, 2003 | 10.44 | 10.44 | 10.02 | 10.17 | 11,136,123 | +0.07(+0.71%) |
Apr 04, 2003 | 9.874 | 10.13 | 9.854 | 10.09 | 6,241,164 | +0.25(+2.50%) |
Apr 03, 2003 | 10.01 | 10.01 | 9.770 | 9.848 | 6,621,195 | -0.01(-0.13%) |
Apr 02, 2003 | 9.802 | 9.932 | 9.679 | 9.861 | 12,229,232 | +0.32(+3.33%) |