Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.70 | 17.77 | 17.39 | 17.71 | 2,710,486 | -0.02(-0.13%) |
Mar 30, 2004 | 17.77 | 17.86 | 17.62 | 17.74 | 1,083,607 | -0.11(-0.63%) |
Mar 29, 2004 | 17.59 | 17.92 | 17.59 | 17.85 | 1,337,507 | +0.31(+1.75%) |
Mar 26, 2004 | 17.62 | 17.73 | 17.54 | 17.54 | 1,718,623 | +0.14(+0.82%) |
Mar 25, 2004 | 17.25 | 17.65 | 17.10 | 17.40 | 2,552,732 | +0.78(+4.69%) |
Mar 24, 2004 | 16.50 | 16.69 | 16.37 | 16.62 | 1,231,627 | +0.10(+0.59%) |
Mar 23, 2004 | 16.61 | 16.76 | 16.28 | 16.52 | 1,181,620 | +0.04(+0.27%) |
Mar 22, 2004 | 16.14 | 16.51 | 15.90 | 16.48 | 1,397,648 | +0.11(+0.64%) |
Mar 19, 2004 | 16.08 | 16.46 | 15.97 | 16.37 | 966,792 | +0.17(+1.06%) |
Mar 18, 2004 | 16.30 | 16.37 | 15.96 | 16.20 | 946,389 | -0.25(-1.50%) |
Mar 17, 2004 | 16.22 | 16.57 | 16.15 | 16.45 | 1,157,217 | +0.25(+1.58%) |
Mar 16, 2004 | 15.94 | 16.38 | 15.94 | 16.19 | 1,263,898 | +0.56(+3.60%) |
Mar 15, 2004 | 16.12 | 16.16 | 15.52 | 15.63 | 994,129 | -0.52(-3.20%) |
Mar 12, 2004 | 15.94 | 16.24 | 15.78 | 16.15 | 631,949 | +0.22(+1.37%) |
Mar 11, 2004 | 15.88 | 16.15 | 15.75 | 15.93 | 1,073,339 | +0.04(+0.24%) |
Mar 10, 2004 | 16.20 | 16.60 | 15.84 | 15.89 | 703,691 | -0.32(-1.94%) |
Mar 09, 2004 | 16.57 | 16.63 | 16.20 | 16.21 | 1,276,566 | -0.52(-3.14%) |
Mar 08, 2004 | 17.02 | 17.02 | 16.69 | 16.73 | 1,073,073 | -0.15(-0.89%) |
Mar 05, 2004 | 17.06 | 17.50 | 16.74 | 16.88 | 1,804,368 | -0.79(-4.46%) |
Mar 04, 2004 | 17.02 | 17.69 | 17.02 | 17.67 | 1,055,737 | +0.64(+3.79%) |
Mar 03, 2004 | 17.17 | 17.23 | 16.91 | 17.02 | 855,178 | -0.11(-0.61%) |
Mar 02, 2004 | 16.50 | 17.41 | 16.42 | 17.13 | 1,469,658 | +0.45(+2.70%) |
Mar 01, 2004 | 16.79 | 16.79 | 16.56 | 16.68 | 866,512 | -0.17(-1.02%) |
Feb 27, 2004 | 16.62 | 17.02 | 16.42 | 16.85 | 1,065,072 | +0.24(+1.44%) |
Feb 26, 2004 | 16.20 | 16.65 | 16.08 | 16.61 | 502,732 | +0.28(+1.70%) |
Feb 25, 2004 | 16.27 | 16.42 | 16.03 | 16.33 | 916,252 | +0.03(+0.18%) |
Feb 24, 2004 | 16.15 | 16.38 | 16.06 | 16.30 | 813,839 | +0.13(+0.79%) |
Feb 23, 2004 | 16.50 | 16.54 | 16.12 | 16.18 | 774,500 | -0.32(-1.95%) |
Feb 20, 2004 | 16.60 | 16.60 | 16.23 | 16.50 | 675,421 | +0.09(+0.55%) |
Feb 19, 2004 | 16.76 | 16.93 | 16.41 | 16.41 | 915,052 | -0.20(-1.22%) |
Feb 18, 2004 | 17.13 | 17.17 | 16.57 | 16.61 | 719,160 | -0.59(-3.44%) |
Feb 17, 2004 | 17.04 | 17.40 | 16.95 | 17.20 | 708,892 | +0.16(+0.97%) |
Feb 13, 2004 | 17.17 | 17.26 | 16.93 | 17.04 | 522,868 | -0.13(-0.79%) |
Feb 12, 2004 | 17.27 | 17.43 | 17.14 | 17.17 | 623,014 | -0.26(-1.51%) |
Feb 11, 2004 | 17.16 | 17.60 | 17.14 | 17.44 | 630,482 | +0.19(+1.09%) |
Feb 10, 2004 | 17.35 | 17.36 | 17.08 | 17.25 | 761,432 | -0.23(-1.33%) |
Feb 09, 2004 | 17.71 | 17.76 | 17.44 | 17.48 | 722,227 | -0.17(-0.98%) |
Feb 06, 2004 | 17.29 | 17.69 | 17.03 | 17.65 | 934,388 | +0.40(+2.35%) |
Feb 05, 2004 | 16.90 | 17.49 | 16.80 | 17.25 | 2,208,687 | +0.50(+2.95%) |
Feb 04, 2004 | 16.95 | 17.02 | 16.67 | 16.75 | 952,124 | -0.26(-1.54%) |
Feb 03, 2004 | 17.14 | 17.23 | 16.96 | 17.02 | 882,114 | -0.05(-0.31%) |
Feb 02, 2004 | 17.62 | 17.62 | 17.01 | 17.07 | 2,236,291 | -0.55(-3.11%) |
Jan 30, 2004 | 18.04 | 18.07 | 17.55 | 17.62 | 1,290,834 | -0.55(-3.01%) |
Jan 29, 2004 | 18.49 | 18.49 | 18.01 | 18.16 | 1,456,323 | -0.13(-0.70%) |
Jan 28, 2004 | 18.56 | 18.90 | 17.72 | 18.29 | 2,573,668 | -1.07(-5.54%) |
Jan 27, 2004 | 19.23 | 19.48 | 18.15 | 19.36 | 624,881 | +0.13(+0.66%) |
Jan 26, 2004 | 19.11 | 19.28 | 19.05 | 19.23 | 977,460 | +0.00(+0.00%) |
Jan 23, 2004 | 19.31 | 19.50 | 19.13 | 19.23 | 492,330 | -0.04(-0.19%) |
Jan 22, 2004 | 19.39 | 19.53 | 19.20 | 19.27 | 577,541 | -0.19(-0.96%) |
Jan 21, 2004 | 19.23 | 19.57 | 19.10 | 19.46 | 782,635 | +0.30(+1.57%) |
Jan 20, 2004 | 19.19 | 19.27 | 19.01 | 19.16 | 795,703 | -0.03(-0.16%) |
Jan 16, 2004 | 19.46 | 19.50 | 19.09 | 19.19 | 712,492 | -0.27(-1.39%) |
Jan 15, 2004 | 19.50 | 19.57 | 19.18 | 19.46 | 574,074 | -0.15(-0.76%) |
Jan 14, 2004 | 19.36 | 19.63 | 19.27 | 19.61 | 465,660 | +0.25(+1.32%) |
Jan 13, 2004 | 19.27 | 19.50 | 19.23 | 19.36 | 701,158 | +0.08(+0.43%) |
Jan 12, 2004 | 19.12 | 19.27 | 18.73 | 19.27 | 1,286,034 | +0.14(+0.71%) |
Jan 09, 2004 | 19.46 | 19.46 | 18.99 | 19.14 | 1,383,113 | -0.41(-2.07%) |
Jan 08, 2004 | 18.75 | 19.87 | 18.75 | 19.54 | 2,270,695 | +0.87(+4.66%) |
Jan 07, 2004 | 18.64 | 18.77 | 18.55 | 18.67 | 1,504,329 | +0.03(+0.16%) |
Jan 06, 2004 | 18.34 | 18.67 | 18.26 | 18.64 | 1,132,280 | +0.26(+1.43%) |
Jan 05, 2004 | 17.80 | 18.40 | 17.80 | 18.38 | 1,170,552 | +0.62(+3.50%) |
Jan 02, 2004 | 17.50 | 17.92 | 17.49 | 17.76 | 891,982 | +0.25(+1.46%) |
Dec 31, 2003 | 17.29 | 17.56 | 17.29 | 17.50 | 767,700 | +0.20(+1.17%) |
Dec 30, 2003 | 17.34 | 17.35 | 17.20 | 17.30 | 545,137 | +0.08(+0.48%) |
Dec 29, 2003 | 16.94 | 17.31 | 16.93 | 17.22 | 642,083 | +0.35(+2.09%) |
Dec 26, 2003 | 16.87 | 16.91 | 16.73 | 16.87 | 175,356 | +0.03(+0.18%) |
Dec 24, 2003 | 16.87 | 16.97 | 16.81 | 16.84 | 245,365 | -0.04(-0.22%) |
Dec 23, 2003 | 16.90 | 17.02 | 16.69 | 16.87 | 885,848 | +0.18(+1.08%) |
Dec 22, 2003 | 16.69 | 16.79 | 16.50 | 16.69 | 684,622 | +0.01(+0.04%) |
Dec 19, 2003 | 16.76 | 16.87 | 16.53 | 16.69 | 1,113,878 | +0.19(+1.14%) |
Dec 18, 2003 | 16.19 | 16.57 | 16.09 | 16.50 | 752,231 | +0.31(+1.90%) |
Dec 17, 2003 | 16.31 | 16.31 | 16.06 | 16.19 | 736,362 | -0.13(-0.83%) |
Dec 16, 2003 | 16.06 | 16.35 | 15.91 | 16.33 | 795,303 | +0.28(+1.73%) |
Dec 15, 2003 | 16.31 | 16.39 | 16.00 | 16.05 | 1,043,869 | -0.01(-0.05%) |
Dec 12, 2003 | 15.99 | 16.18 | 15.99 | 16.06 | 563,273 | +0.02(+0.14%) |
Dec 11, 2003 | 15.43 | 16.06 | 15.34 | 16.03 | 677,554 | +0.52(+3.38%) |
Dec 10, 2003 | 15.73 | 15.89 | 15.37 | 15.51 | 807,038 | -0.17(-1.05%) |
Dec 09, 2003 | 16.21 | 16.26 | 15.67 | 15.67 | 700,091 | -0.45(-2.79%) |
Dec 08, 2003 | 15.84 | 16.12 | 15.67 | 16.12 | 755,831 | +0.38(+2.38%) |
Dec 05, 2003 | 16.05 | 16.05 | 15.56 | 15.75 | 717,160 | -0.47(-2.91%) |
Dec 04, 2003 | 16.40 | 16.46 | 16.10 | 16.22 | 656,618 | -0.16(-1.01%) |
Dec 03, 2003 | 16.45 | 16.71 | 16.37 | 16.39 | 757,031 | -0.11(-0.64%) |
Dec 02, 2003 | 16.78 | 16.78 | 16.49 | 16.49 | 536,069 | -0.34(-2.05%) |
Dec 01, 2003 | 16.72 | 16.85 | 16.59 | 16.84 | 1,170,552 | +0.14(+0.85%) |
Nov 28, 2003 | 16.68 | 16.75 | 16.56 | 16.69 | 446,324 | +0.01(+0.04%) |
Nov 26, 2003 | 16.93 | 16.94 | 16.57 | 16.69 | 1,200,556 | -0.28(-1.64%) |
Nov 25, 2003 | 16.73 | 17.12 | 16.73 | 16.96 | 525,935 | +0.19(+1.12%) |
Nov 24, 2003 | 16.65 | 16.90 | 16.46 | 16.78 | 925,320 | +0.28(+1.68%) |
Nov 21, 2003 | 16.61 | 16.69 | 16.45 | 16.50 | 457,526 | +0.02(+0.14%) |
Nov 20, 2003 | 16.48 | 16.67 | 16.36 | 16.48 | 631,548 | -0.06(-0.36%) |
Nov 19, 2003 | 16.61 | 16.61 | 16.42 | 16.54 | 647,817 | -0.03(-0.18%) |
Nov 18, 2003 | 16.98 | 17.00 | 16.56 | 16.57 | 672,487 | -0.38(-2.26%) |
Nov 17, 2003 | 16.96 | 17.32 | 16.84 | 16.95 | 680,888 | -0.41(-2.38%) |
Nov 14, 2003 | 17.14 | 17.65 | 17.14 | 17.36 | 937,055 | -0.11(-0.64%) |
Nov 13, 2003 | 17.55 | 17.55 | 17.32 | 17.47 | 497,664 | -0.11(-0.60%) |
Nov 12, 2003 | 17.25 | 17.64 | 17.23 | 17.58 | 949,723 | +0.34(+1.96%) |
Nov 11, 2003 | 17.66 | 17.70 | 17.18 | 17.24 | 1,105,877 | -0.46(-2.63%) |
Nov 10, 2003 | 17.83 | 17.84 | 17.59 | 17.71 | 986,395 | -0.13(-0.71%) |
Nov 07, 2003 | 18.06 | 18.15 | 17.80 | 17.83 | 1,134,547 | -0.17(-0.96%) |
Nov 06, 2003 | 17.82 | 18.04 | 17.68 | 18.01 | 1,629,545 | +0.27(+1.52%) |
Nov 05, 2003 | 17.68 | 17.76 | 17.59 | 17.74 | 630,348 | +0.09(+0.51%) |
Nov 04, 2003 | 17.68 | 17.76 | 17.50 | 17.65 | 673,634 | -0.09(-0.51%) |
Nov 03, 2003 | 17.71 | 17.71 | 17.54 | 17.74 | 710,171 | +0.03(+0.17%) |
Oct 31, 2003 | 17.74 | 17.96 | 17.65 | 17.71 | 652,084 | -0.13(-0.71%) |
Oct 30, 2003 | 17.72 | 17.85 | 17.61 | 17.83 | 1,219,758 | +0.19(+1.06%) |
Oct 29, 2003 | 17.58 | 17.74 | 17.53 | 17.65 | 832,241 | -0.09(-0.51%) |
Oct 28, 2003 | 17.60 | 17.74 | 17.60 | 17.74 | 1,039,068 | +0.16(+0.94%) |
Oct 27, 2003 | 17.62 | 17.68 | 17.43 | 17.57 | 750,764 | -0.07(-0.38%) |
Oct 24, 2003 | 17.25 | 17.66 | 17.02 | 17.64 | 1,130,680 | +0.31(+1.82%) |
Oct 23, 2003 | 17.08 | 17.52 | 16.96 | 17.32 | 1,118,945 | +0.19(+1.09%) |
Oct 22, 2003 | 17.44 | 17.51 | 17.08 | 17.14 | 955,991 | -0.49(-2.77%) |
Oct 21, 2003 | 17.82 | 17.86 | 17.44 | 17.62 | 1,203,223 | -0.32(-1.80%) |
Oct 20, 2003 | 17.56 | 18.00 | 17.47 | 17.95 | 1,303,103 | +0.43(+2.48%) |
Oct 17, 2003 | 18.43 | 18.24 | 17.44 | 17.51 | 1,480,059 | -0.91(-4.97%) |
Oct 16, 2003 | 18.60 | 18.82 | 18.41 | 18.43 | 2,274,296 | +0.13(+0.70%) |
Oct 15, 2003 | 18.49 | 18.49 | 18.25 | 18.30 | 1,638,346 | -0.14(-0.73%) |
Oct 14, 2003 | 17.81 | 18.43 | 17.47 | 18.43 | 1,705,022 | +0.63(+3.54%) |
Oct 13, 2003 | 17.29 | 18.04 | 17.36 | 17.80 | 1,749,427 | +0.51(+2.95%) |
Oct 10, 2003 | 16.69 | 17.36 | 16.69 | 17.29 | 2,196,952 | +0.61(+3.64%) |
Oct 09, 2003 | 16.12 | 16.69 | 16.12 | 16.69 | 1,635,279 | +0.80(+5.05%) |
Oct 08, 2003 | 15.63 | 15.95 | 15.52 | 15.88 | 955,724 | +0.14(+0.91%) |
Oct 07, 2003 | 15.90 | 15.73 | 15.43 | 15.74 | 1,661,816 | -0.16(-0.99%) |
Oct 06, 2003 | 16.20 | 16.27 | 15.80 | 15.90 | 1,312,971 | -0.30(-1.85%) |
Oct 03, 2003 | 15.75 | 16.63 | 15.75 | 16.20 | 2,851,038 | +1.60(+11.00%) |
Oct 02, 2003 | 14.60 | 14.66 | 14.40 | 14.59 | 1,259,897 | -0.20(-1.32%) |
Oct 01, 2003 | 14.66 | 14.91 | 14.60 | 14.79 | 1,675,018 | +0.16(+1.13%) |
Sep 30, 2003 | 14.53 | 14.73 | 14.24 | 14.62 | 1,092,008 | +0.08(+0.52%) |
Sep 29, 2003 | 14.55 | 14.59 | 14.45 | 14.55 | 1,183,487 | +0.01(+0.05%) |
Sep 26, 2003 | 14.87 | 14.98 | 14.58 | 14.54 | 1,660,883 | -0.39(-2.61%) |
Sep 25, 2003 | 15.60 | 15.60 | 14.92 | 14.93 | 1,623,144 | -0.70(-4.51%) |
Sep 24, 2003 | 16.07 | 16.07 | 15.52 | 15.64 | 879,047 | -0.41(-2.57%) |
Sep 23, 2003 | 16.16 | 16.16 | 15.92 | 16.05 | 413,920 | -0.06(-0.37%) |
Sep 22, 2003 | 16.35 | 16.35 | 15.91 | 16.11 | 384,716 | -0.29(-1.74%) |
Sep 19, 2003 | 16.39 | 16.46 | 16.15 | 16.39 | 911,852 | -0.01(-0.05%) |
Sep 18, 2003 | 16.39 | 16.55 | 16.31 | 16.40 | 561,273 | +0.09(+0.55%) |
Sep 17, 2003 | 16.16 | 16.42 | 16.13 | 16.31 | 573,808 | -0.01(-0.05%) |
Sep 16, 2003 | 15.79 | 16.32 | 15.79 | 16.32 | 1,126,813 | +0.57(+3.62%) |
Sep 15, 2003 | 15.97 | 15.97 | 15.60 | 15.75 | 764,232 | -0.22(-1.41%) |
Sep 12, 2003 | 15.74 | 16.06 | 15.47 | 15.97 | 884,115 | +0.23(+1.48%) |
Sep 11, 2003 | 16.01 | 16.18 | 15.74 | 15.74 | 979,460 | -0.17(-1.04%) |
Sep 10, 2003 | 16.37 | 16.37 | 15.82 | 15.91 | 1,050,803 | -0.46(-2.84%) |
Sep 09, 2003 | 16.33 | 16.54 | 16.21 | 16.37 | 1,136,281 | -0.07(-0.46%) |
Sep 08, 2003 | 16.31 | 16.72 | 16.30 | 16.45 | 964,925 | +0.07(+0.46%) |
Sep 05, 2003 | 16.69 | 16.74 | 16.30 | 16.37 | 1,410,850 | -0.32(-1.93%) |
Sep 04, 2003 | 16.84 | 16.84 | 16.48 | 16.69 | 1,015,332 | -0.15(-0.89%) |
Sep 03, 2003 | 16.99 | 17.20 | 16.77 | 16.84 | 675,021 | -0.14(-0.84%) |
Sep 02, 2003 | 16.69 | 17.01 | 16.54 | 16.99 | 832,775 | +0.31(+1.84%) |
Aug 29, 2003 | 16.18 | 16.73 | 16.05 | 16.68 | 571,941 | +0.49(+3.06%) |
Aug 28, 2003 | 16.05 | 16.26 | 15.76 | 16.18 | 834,242 | +0.22(+1.36%) |
Aug 27, 2003 | 16.04 | 16.04 | 15.77 | 15.97 | 521,801 | -0.08(-0.47%) |
Aug 26, 2003 | 16.05 | 16.21 | 15.70 | 16.04 | 597,944 | -0.18(-1.11%) |
Aug 25, 2003 | 16.30 | 16.33 | 15.97 | 16.22 | 449,925 | -0.08(-0.51%) |
Aug 22, 2003 | 16.87 | 16.93 | 16.17 | 16.30 | 725,694 | -0.42(-2.51%) |
Aug 21, 2003 | 16.66 | 17.05 | 16.57 | 16.72 | 492,597 | +0.06(+0.36%) |
Aug 20, 2003 | 16.72 | 16.73 | 16.44 | 16.66 | 428,589 | -0.09(-0.54%) |
Aug 19, 2003 | 16.65 | 16.76 | 16.45 | 16.75 | 752,364 | +0.20(+1.18%) |
Aug 18, 2003 | 16.42 | 16.69 | 16.30 | 16.56 | 769,300 | +0.37(+2.27%) |
Aug 15, 2003 | 15.94 | 16.21 | 15.90 | 16.19 | 416,187 | +0.26(+1.60%) |
Aug 14, 2003 | 15.60 | 15.99 | 15.51 | 15.94 | 787,569 | +0.34(+2.16%) |
Aug 13, 2003 | 15.64 | 15.72 | 15.31 | 15.60 | 520,067 | -0.05(-0.34%) |
Aug 12, 2003 | 15.49 | 15.65 | 15.29 | 15.65 | 508,599 | +0.22(+1.41%) |
Aug 11, 2003 | 15.11 | 15.73 | 15.07 | 15.43 | 519,134 | +0.07(+0.49%) |
Aug 08, 2003 | 15.36 | 15.37 | 15.16 | 15.36 | 995,729 | +0.01(+0.05%) |
Aug 07, 2003 | 15.30 | 15.54 | 15.04 | 15.35 | 1,288,567 | -0.13(-0.87%) |
Aug 06, 2003 | 15.94 | 15.94 | 15.38 | 15.49 | 1,622,344 | -0.12(-0.77%) |
Aug 05, 2003 | 16.50 | 16.50 | 15.57 | 15.61 | 1,771,297 | -0.84(-5.11%) |
Aug 04, 2003 | 16.61 | 16.62 | 16.09 | 16.45 | 986,661 | -0.20(-1.22%) |
Aug 01, 2003 | 16.31 | 16.67 | 16.24 | 16.65 | 1,542,467 | +0.37(+2.26%) |
Jul 31, 2003 | 15.93 | 16.42 | 15.75 | 16.28 | 1,423,652 | +0.54(+3.43%) |
Jul 30, 2003 | 16.00 | 16.01 | 15.67 | 15.74 | 946,656 | -0.23(-1.46%) |
Jul 29, 2003 | 16.39 | 16.39 | 15.77 | 15.97 | 2,204,687 | -0.23(-1.39%) |
Jul 28, 2003 | 15.75 | 16.33 | 15.75 | 16.20 | 1,708,889 | +0.52(+3.35%) |
Jul 25, 2003 | 15.52 | 15.73 | 15.26 | 15.67 | 794,236 | +0.07(+0.48%) |
Jul 24, 2003 | 15.30 | 15.87 | 15.30 | 15.60 | 2,089,205 | +0.41(+2.72%) |
Jul 23, 2003 | 15.19 | 15.24 | 15.01 | 15.19 | 910,918 | +0.00(+0.00%) |
Jul 22, 2003 | 15.07 | 15.22 | 14.76 | 15.19 | 1,460,590 | +0.05(+0.35%) |
Jul 21, 2003 | 15.64 | 15.69 | 15.04 | 15.13 | 1,850,241 | -0.61(-3.90%) |
Jul 18, 2003 | 15.04 | 15.93 | 14.28 | 15.75 | 3,391,908 | +1.84(+13.27%) |
Jul 17, 2003 | 14.44 | 14.44 | 13.63 | 13.90 | 2,793,430 | -1.09(-7.25%) |
Jul 16, 2003 | 15.37 | 15.41 | 14.83 | 14.99 | 892,916 | -0.22(-1.48%) |
Jul 15, 2003 | 15.67 | 15.70 | 15.00 | 15.22 | 659,685 | -0.43(-2.73%) |
Jul 14, 2003 | 15.49 | 15.75 | 15.36 | 15.64 | 1,040,135 | +0.39(+2.56%) |
Jul 11, 2003 | 14.77 | 15.32 | 14.68 | 15.25 | 765,566 | +0.63(+4.31%) |
Jul 10, 2003 | 15.37 | 15.37 | 14.47 | 14.62 | 813,572 | -0.75(-4.88%) |
Jul 09, 2003 | 15.15 | 15.40 | 14.98 | 15.37 | 1,099,609 | +0.04(+0.24%) |
Jul 08, 2003 | 14.77 | 15.51 | 14.68 | 15.34 | 1,252,296 | +0.57(+3.86%) |
Jul 07, 2003 | 14.14 | 14.77 | 14.11 | 14.77 | 1,047,469 | +0.76(+5.41%) |
Jul 03, 2003 | 14.20 | 14.21 | 13.99 | 14.01 | 609,812 | -0.22(-1.58%) |
Jul 02, 2003 | 14.02 | 14.25 | 13.99 | 14.23 | 849,444 | +0.21(+1.50%) |
Jul 01, 2003 | 14.13 | 14.13 | 13.57 | 14.02 | 1,235,360 | -0.18(-1.27%) |
Jun 30, 2003 | 13.93 | 14.25 | 13.84 | 14.20 | 896,783 | +0.27(+1.94%) |
Jun 27, 2003 | 13.87 | 13.98 | 13.71 | 13.93 | 642,350 | +0.01(+0.11%) |
Jun 26, 2003 | 13.66 | 13.96 | 13.57 | 13.92 | 523,268 | +0.23(+1.70%) |
Jun 25, 2003 | 13.84 | 13.86 | 13.65 | 13.69 | 1,440,187 | +0.09(+0.66%) |
Jun 24, 2003 | 14.01 | 14.01 | 13.10 | 13.60 | 2,175,616 | -0.40(-2.89%) |
Jun 23, 2003 | 14.25 | 14.35 | 13.81 | 14.00 | 1,325,639 | -0.38(-2.66%) |
Jun 20, 2003 | 14.59 | 14.64 | 14.31 | 14.38 | 1,645,814 | +0.02(+0.10%) |
Jun 19, 2003 | 14.70 | 14.98 | 14.36 | 14.37 | 1,260,430 | -0.20(-1.39%) |
Jun 18, 2003 | 14.66 | 14.74 | 14.41 | 14.57 | 707,825 | -0.16(-1.07%) |
Jun 17, 2003 | 15.07 | 15.07 | 14.57 | 14.73 | 1,599,941 | -0.28(-1.85%) |
Jun 16, 2003 | 14.59 | 15.01 | 14.59 | 15.01 | 798,237 | +0.60(+4.16%) |
Jun 13, 2003 | 14.47 | 14.53 | 14.19 | 14.41 | 907,718 | -0.04(-0.26%) |
Jun 12, 2003 | 14.74 | 14.77 | 14.36 | 14.44 | 947,723 | -0.14(-0.98%) |
Jun 11, 2003 | 14.21 | 14.64 | 14.20 | 14.59 | 1,054,004 | +0.29(+1.99%) |
Jun 10, 2003 | 14.11 | 14.34 | 14.10 | 14.30 | 975,193 | +0.09(+0.63%) |
Jun 09, 2003 | 14.40 | 14.40 | 13.96 | 14.21 | 2,043,999 | +0.74(+5.51%) |
Jun 06, 2003 | 13.11 | 13.52 | 13.11 | 13.47 | 1,334,573 | +0.36(+2.75%) |
Jun 05, 2003 | 13.13 | 13.14 | 12.86 | 13.11 | 628,881 | -0.07(-0.51%) |
Jun 04, 2003 | 13.00 | 13.19 | 12.91 | 13.18 | 826,507 | +0.17(+1.33%) |
Jun 03, 2003 | 12.94 | 13.09 | 12.75 | 13.00 | 640,750 | +0.01(+0.12%) |
Jun 02, 2003 | 12.76 | 13.19 | 12.76 | 12.99 | 682,355 | +0.28(+2.18%) |
May 30, 2003 | 12.61 | 12.85 | 12.60 | 12.71 | 813,972 | +0.14(+1.13%) |
May 29, 2003 | 12.71 | 12.90 | 12.46 | 12.57 | 1,050,136 | -0.14(-1.12%) |
May 28, 2003 | 12.75 | 12.89 | 12.70 | 12.71 | 698,757 | +0.01(+0.06%) |
May 27, 2003 | 12.34 | 12.73 | 12.22 | 12.70 | 648,751 | +0.29(+2.36%) |
May 23, 2003 | 12.26 | 12.43 | 12.24 | 12.41 | 747,164 | +0.19(+1.53%) |
May 22, 2003 | 12.07 | 12.28 | 11.98 | 12.22 | 649,151 | +0.20(+1.62%) |
May 21, 2003 | 11.66 | 12.04 | 11.62 | 12.03 | 1,158,684 | -0.09(-0.74%) |
May 20, 2003 | 12.49 | 12.55 | 11.89 | 12.12 | 1,386,580 | -0.37(-2.94%) |
May 19, 2003 | 12.97 | 13.00 | 12.47 | 12.49 | 1,501,795 | -0.56(-4.31%) |
May 16, 2003 | 13.35 | 13.35 | 12.99 | 13.05 | 2,104,407 | -0.17(-1.30%) |
May 15, 2003 | 12.82 | 13.24 | 12.82 | 13.22 | 1,134,947 | +0.45(+3.52%) |
May 14, 2003 | 12.49 | 12.82 | 12.22 | 12.77 | 1,813,169 | -0.54(-4.06%) |
May 13, 2003 | 13.43 | 13.43 | 13.23 | 13.31 | 772,767 | -0.12(-0.89%) |
May 12, 2003 | 13.12 | 13.49 | 13.09 | 13.43 | 748,764 | +0.26(+1.99%) |
May 09, 2003 | 12.84 | 13.19 | 12.79 | 13.17 | 1,267,098 | +0.38(+2.93%) |
May 08, 2003 | 12.75 | 12.82 | 12.64 | 12.79 | 1,565,403 | +0.04(+0.35%) |
May 07, 2003 | 12.86 | 12.87 | 12.55 | 12.75 | 1,822,504 | -0.13(-1.05%) |
May 06, 2003 | 12.82 | 12.96 | 12.72 | 12.88 | 959,458 | +0.09(+0.70%) |
May 05, 2003 | 12.48 | 12.82 | 12.41 | 12.79 | 1,007,197 | +0.28(+2.22%) |
May 02, 2003 | 12.26 | 12.60 | 12.11 | 12.52 | 924,120 | +0.25(+2.02%) |
May 01, 2003 | 12.11 | 12.28 | 11.86 | 12.27 | 1,295,102 | +0.06(+0.49%) |
Apr 30, 2003 | 11.53 | 12.34 | 11.48 | 12.21 | 2,037,598 | +0.45(+3.83%) |
Apr 29, 2003 | 11.29 | 11.82 | 11.18 | 11.76 | 1,618,610 | +0.40(+3.57%) |
Apr 28, 2003 | 10.90 | 11.37 | 10.90 | 11.35 | 819,173 | +0.43(+3.98%) |
Apr 25, 2003 | 10.93 | 10.98 | 10.87 | 10.92 | 612,746 | -0.05(-0.48%) |
Apr 24, 2003 | 11.17 | 11.20 | 10.82 | 10.97 | 498,064 | -0.28(-2.47%) |
Apr 23, 2003 | 11.11 | 11.40 | 10.99 | 11.25 | 838,509 | +0.13(+1.21%) |
Apr 22, 2003 | 10.50 | 11.26 | 10.50 | 11.11 | 1,552,735 | +0.53(+4.96%) |
Apr 21, 2003 | 10.65 | 10.69 | 10.46 | 10.59 | 771,300 | -0.19(-1.74%) |
Apr 17, 2003 | 10.47 | 10.81 | 10.40 | 10.78 | 584,076 | +0.23(+2.21%) |
Apr 16, 2003 | 10.76 | 10.76 | 10.39 | 10.54 | 1,875,310 | -0.16(-1.47%) |
Apr 15, 2003 | 10.42 | 10.70 | 10.15 | 10.70 | 1,025,733 | +0.11(+0.99%) |
Apr 14, 2003 | 10.20 | 10.60 | 10.14 | 10.60 | 573,541 | +0.37(+3.67%) |
Apr 11, 2003 | 10.27 | 10.49 | 10.16 | 10.22 | 561,273 | -0.04(-0.37%) |
Apr 10, 2003 | 10.06 | 10.28 | 9.966 | 10.26 | 510,733 | +0.22(+2.17%) |
Apr 09, 2003 | 10.26 | 10.43 | 9.884 | 10.04 | 790,903 | -0.22(-2.12%) |
Apr 08, 2003 | 10.54 | 10.54 | 10.18 | 10.26 | 560,206 | -0.16(-1.58%) |
Apr 07, 2003 | 10.80 | 10.91 | 10.39 | 10.42 | 951,990 | +0.19(+1.83%) |
Apr 04, 2003 | 10.27 | 10.35 | 10.07 | 10.24 | 1,040,402 | -0.08(-0.80%) |
Apr 03, 2003 | 10.36 | 10.48 | 10.13 | 10.32 | 1,044,936 | -0.09(-0.86%) |
Apr 02, 2003 | 10.31 | 10.50 | 10.22 | 10.41 | 792,503 | +0.37(+3.66%) |