Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.13 | 16.26 | 15.52 | 16.06 | 1,409,284 | -0.10(-0.59%) |
Jan 29, 2004 | 16.93 | 16.93 | 15.93 | 16.15 | 2,082,727 | -0.84(-4.97%) |
Jan 28, 2004 | 17.26 | 17.44 | 16.89 | 17.00 | 876,832 | -0.42(-2.42%) |
Jan 27, 2004 | 17.60 | 17.63 | 17.35 | 17.42 | 880,347 | +0.06(+0.32%) |
Jan 26, 2004 | 17.32 | 17.44 | 17.14 | 17.36 | 408,158 | +0.13(+0.74%) |
Jan 23, 2004 | 17.16 | 17.51 | 17.05 | 17.24 | 752,036 | -0.01(-0.05%) |
Jan 22, 2004 | 17.03 | 17.52 | 17.03 | 17.24 | 927,679 | +0.15(+0.89%) |
Jan 21, 2004 | 16.61 | 17.28 | 16.55 | 17.09 | 1,100,057 | +0.41(+2.48%) |
Jan 20, 2004 | 17.14 | 17.27 | 16.59 | 16.68 | 818,828 | -0.14(-0.81%) |
Jan 16, 2004 | 17.26 | 17.27 | 16.65 | 16.81 | 1,084,112 | -0.53(-3.03%) |
Jan 15, 2004 | 16.87 | 17.40 | 16.57 | 17.34 | 2,788,561 | +0.36(+2.11%) |
Jan 14, 2004 | 17.11 | 17.48 | 16.65 | 16.98 | 1,396,352 | +0.18(+1.04%) |
Jan 13, 2004 | 17.24 | 17.48 | 16.69 | 16.81 | 1,957,429 | -0.24(-1.40%) |
Jan 12, 2004 | 16.81 | 17.15 | 16.81 | 17.05 | 2,016,311 | +0.24(+1.42%) |
Jan 09, 2004 | 16.87 | 17.18 | 16.77 | 16.81 | 1,489,258 | -0.18(-1.08%) |
Jan 08, 2004 | 16.97 | 17.12 | 16.97 | 16.99 | 1,441,047 | +0.15(+0.90%) |
Jan 07, 2004 | 16.48 | 16.88 | 16.48 | 16.84 | 2,229,995 | +0.31(+1.88%) |
Jan 06, 2004 | 16.41 | 16.61 | 16.28 | 16.53 | 1,445,442 | +0.18(+1.12%) |
Jan 05, 2004 | 16.34 | 16.50 | 16.12 | 16.34 | 1,371,870 | +0.01(+0.05%) |
Jan 02, 2004 | 16.07 | 16.73 | 16.07 | 16.34 | 1,278,587 | +0.29(+1.84%) |
Dec 31, 2003 | 16.21 | 16.21 | 15.95 | 16.04 | 1,357,181 | -0.10(-0.64%) |
Dec 30, 2003 | 16.09 | 16.31 | 16.05 | 16.15 | 1,251,845 | +0.04(+0.25%) |
Dec 29, 2003 | 16.04 | 16.33 | 16.06 | 16.11 | 810,667 | +0.06(+0.40%) |
Dec 26, 2003 | 15.92 | 16.07 | 15.90 | 16.04 | 407,656 | +0.12(+0.75%) |
Dec 24, 2003 | 15.99 | 16.09 | 15.56 | 15.92 | 1,852,847 | -0.22(-1.33%) |
Dec 23, 2003 | 15.83 | 16.17 | 15.83 | 16.14 | 1,866,155 | +0.37(+2.32%) |
Dec 22, 2003 | 15.36 | 15.88 | 15.32 | 15.77 | 1,831,504 | +0.41(+2.64%) |
Dec 19, 2003 | 15.93 | 16.11 | 15.28 | 15.36 | 2,490,383 | -0.17(-1.08%) |
Dec 18, 2003 | 15.15 | 15.87 | 15.01 | 15.53 | 3,668,407 | +0.56(+3.72%) |
Dec 17, 2003 | 13.60 | 15.04 | 13.60 | 14.97 | 10,026,318 | +1.38(+10.14%) |
Dec 16, 2003 | 13.50 | 13.66 | 13.19 | 13.60 | 3,921,387 | -0.19(-1.39%) |
Dec 15, 2003 | 14.18 | 14.21 | 13.78 | 13.79 | 585,684 | -0.15(-1.09%) |
Dec 12, 2003 | 13.49 | 13.99 | 13.49 | 13.94 | 1,090,641 | +0.64(+4.79%) |
Dec 11, 2003 | 13.30 | 13.50 | 13.26 | 13.30 | 1,336,089 | +0.02(+0.18%) |
Dec 10, 2003 | 13.41 | 13.43 | 13.25 | 13.28 | 859,380 | -0.13(-0.95%) |
Dec 09, 2003 | 13.59 | 13.59 | 13.38 | 13.41 | 811,421 | -0.15(-1.12%) |
Dec 08, 2003 | 13.82 | 13.83 | 13.54 | 13.56 | 728,056 | -0.20(-1.45%) |
Dec 05, 2003 | 13.88 | 13.95 | 13.67 | 13.76 | 428,623 | -0.05(-0.35%) |
Dec 04, 2003 | 13.99 | 14.02 | 13.66 | 13.80 | 605,897 | -0.25(-1.76%) |
Dec 03, 2003 | 13.77 | 14.27 | 13.77 | 14.05 | 789,575 | +0.30(+2.20%) |
Dec 02, 2003 | 13.94 | 13.98 | 13.72 | 13.75 | 484,492 | -0.32(-2.26%) |
Dec 01, 2003 | 13.80 | 14.19 | 13.80 | 14.07 | 817,070 | +0.37(+2.67%) |
Nov 28, 2003 | 13.54 | 13.88 | 13.54 | 13.70 | 256,747 | +0.21(+1.53%) |
Nov 26, 2003 | 13.68 | 13.80 | 13.47 | 13.49 | 452,603 | -0.02(-0.18%) |
Nov 25, 2003 | 13.57 | 13.83 | 13.39 | 13.52 | 1,180,408 | +0.32(+2.41%) |
Nov 24, 2003 | 13.25 | 13.34 | 13.13 | 13.20 | 1,245,694 | +0.00(+0.00%) |
Nov 21, 2003 | 13.37 | 13.46 | 13.12 | 13.20 | 930,064 | -0.18(-1.31%) |
Nov 20, 2003 | 13.46 | 13.51 | 13.31 | 13.37 | 698,176 | -0.22(-1.64%) |
Nov 19, 2003 | 13.78 | 13.78 | 13.47 | 13.60 | 745,131 | -0.16(-1.16%) |
Nov 18, 2003 | 13.74 | 13.96 | 13.72 | 13.76 | 467,292 | -0.02(-0.17%) |
Nov 17, 2003 | 13.78 | 13.84 | 13.64 | 13.78 | 675,326 | -0.15(-1.09%) |
Nov 14, 2003 | 14.07 | 14.15 | 14.02 | 13.93 | 817,698 | -0.02(-0.11%) |
Nov 13, 2003 | 13.59 | 13.99 | 13.49 | 13.95 | 1,665,026 | -0.17(-1.18%) |
Nov 12, 2003 | 14.07 | 14.23 | 14.07 | 14.11 | 1,393,841 | +0.14(+0.97%) |
Nov 11, 2003 | 14.38 | 14.40 | 13.92 | 13.98 | 848,332 | -0.36(-2.50%) |
Nov 10, 2003 | 14.50 | 14.51 | 14.34 | 14.34 | 566,099 | -0.17(-1.15%) |
Nov 07, 2003 | 14.43 | 14.54 | 14.34 | 14.50 | 822,846 | +0.17(+1.17%) |
Nov 06, 2003 | 14.27 | 14.34 | 14.15 | 14.34 | 847,328 | +0.09(+0.61%) |
Nov 05, 2003 | 14.30 | 14.33 | 14.10 | 14.25 | 375,767 | -0.05(-0.33%) |
Nov 04, 2003 | 14.25 | 14.31 | 14.06 | 14.30 | 986,009 | +0.06(+0.39%) |
Nov 03, 2003 | 14.65 | 14.65 | 14.22 | 14.24 | 858,962 | -0.10(-0.67%) |
Oct 31, 2003 | 13.90 | 14.50 | 13.89 | 14.34 | 2,197,227 | +0.47(+3.39%) |
Oct 30, 2003 | 13.84 | 14.05 | 13.68 | 13.87 | 1,825,603 | +0.33(+2.41%) |
Oct 29, 2003 | 13.15 | 13.55 | 12.94 | 13.54 | 1,103,572 | +0.42(+3.22%) |
Oct 28, 2003 | 12.98 | 13.17 | 12.86 | 13.12 | 671,685 | +0.14(+1.04%) |
Oct 27, 2003 | 12.98 | 13.06 | 12.79 | 12.98 | 723,662 | +0.02(+0.12%) |
Oct 24, 2003 | 13.01 | 13.09 | 12.84 | 12.97 | 697,046 | -0.04(-0.31%) |
Oct 23, 2003 | 12.90 | 13.10 | 12.54 | 13.01 | 980,535 | +0.12(+0.93%) |
Oct 22, 2003 | 13.31 | 13.50 | 12.54 | 12.89 | 1,664,524 | -0.33(-2.53%) |
Oct 21, 2003 | 13.10 | 13.22 | 13.06 | 13.22 | 1,193,968 | +0.08(+0.61%) |
Oct 20, 2003 | 12.90 | 13.14 | 12.74 | 13.14 | 936,216 | +0.16(+1.23%) |
Oct 17, 2003 | 13.23 | 13.18 | 12.97 | 12.98 | 647,203 | -0.25(-1.87%) |
Oct 16, 2003 | 13.14 | 13.21 | 12.90 | 13.23 | 1,253,854 | -0.08(-0.60%) |
Oct 15, 2003 | 12.94 | 13.37 | 12.94 | 13.31 | 1,727,675 | +0.43(+3.34%) |
Oct 14, 2003 | 12.78 | 12.90 | 12.76 | 12.88 | 887,880 | +0.18(+1.38%) |
Oct 13, 2003 | 12.31 | 12.82 | 12.46 | 12.70 | 1,196,227 | +0.39(+3.17%) |
Oct 10, 2003 | 12.38 | 12.46 | 12.15 | 12.31 | 764,591 | -0.06(-0.52%) |
Oct 09, 2003 | 12.45 | 12.62 | 12.30 | 12.38 | 1,186,309 | -0.03(-0.26%) |
Oct 08, 2003 | 12.35 | 12.54 | 12.33 | 12.41 | 1,173,754 | +0.06(+0.52%) |
Oct 07, 2003 | 12.37 | 12.39 | 12.19 | 12.35 | 1,420,834 | -0.09(-0.70%) |
Oct 06, 2003 | 12.43 | 12.64 | 12.30 | 12.43 | 1,679,213 | +0.01(+0.06%) |
Oct 03, 2003 | 12.82 | 12.86 | 12.23 | 12.43 | 7,738,444 | -1.51(-10.81%) |
Oct 02, 2003 | 13.68 | 14.12 | 13.60 | 13.93 | 1,364,463 | -0.12(-0.85%) |
Oct 01, 2003 | 13.82 | 14.06 | 13.80 | 14.05 | 1,877,580 | +0.40(+2.92%) |
Sep 30, 2003 | 13.64 | 13.88 | 13.46 | 13.65 | 1,174,382 | +0.01(+0.06%) |
Sep 29, 2003 | 13.59 | 13.78 | 13.45 | 13.64 | 868,545 | +0.09(+0.65%) |
Sep 26, 2003 | 13.67 | 13.78 | 13.35 | 13.56 | 979,405 | -0.16(-1.16%) |
Sep 25, 2003 | 14.14 | 14.14 | 13.71 | 13.72 | 882,983 | -0.37(-2.66%) |
Sep 24, 2003 | 14.42 | 14.46 | 14.03 | 14.09 | 687,881 | -0.25(-1.72%) |
Sep 23, 2003 | 14.18 | 14.38 | 13.86 | 14.34 | 1,248,079 | +0.14(+1.01%) |
Sep 22, 2003 | 14.38 | 14.42 | 14.05 | 14.19 | 781,415 | -0.28(-1.93%) |
Sep 19, 2003 | 14.65 | 14.73 | 14.42 | 14.47 | 578,402 | -0.18(-1.20%) |
Sep 18, 2003 | 14.50 | 14.88 | 14.46 | 14.65 | 1,115,625 | +0.17(+1.16%) |
Sep 17, 2003 | 14.69 | 14.73 | 14.48 | 14.48 | 761,829 | -0.25(-1.68%) |
Sep 16, 2003 | 14.74 | 14.78 | 14.58 | 14.73 | 1,025,481 | -0.01(-0.05%) |
Sep 15, 2003 | 14.58 | 14.74 | 14.41 | 14.74 | 1,467,915 | +0.29(+1.98%) |
Sep 12, 2003 | 14.54 | 14.58 | 14.11 | 14.45 | 2,858,492 | -0.09(-0.60%) |
Sep 11, 2003 | 14.97 | 14.97 | 14.50 | 14.54 | 2,037,780 | -0.44(-2.93%) |
Sep 10, 2003 | 15.69 | 15.71 | 14.81 | 14.97 | 2,529,052 | -0.86(-5.43%) |
Sep 09, 2003 | 16.12 | 16.12 | 15.78 | 15.83 | 596,858 | -0.28(-1.73%) |
Sep 08, 2003 | 15.85 | 16.15 | 15.66 | 16.11 | 2,005,765 | +0.34(+2.17%) |
Sep 05, 2003 | 16.23 | 16.28 | 15.45 | 15.77 | 1,404,513 | -0.51(-3.13%) |
Sep 04, 2003 | 16.37 | 16.42 | 16.03 | 16.28 | 1,145,129 | -0.05(-0.29%) |
Sep 03, 2003 | 16.89 | 16.89 | 16.15 | 16.33 | 1,428,995 | -0.60(-3.53%) |
Sep 02, 2003 | 17.51 | 17.51 | 16.76 | 16.93 | 1,652,848 | -0.66(-3.76%) |
Aug 29, 2003 | 16.97 | 17.63 | 16.97 | 17.59 | 797,610 | +0.56(+3.27%) |
Aug 28, 2003 | 17.18 | 17.20 | 16.69 | 17.03 | 608,785 | -0.16(-0.93%) |
Aug 27, 2003 | 16.97 | 17.20 | 16.87 | 17.19 | 752,789 | +0.19(+1.12%) |
Aug 26, 2003 | 17.28 | 17.33 | 16.62 | 17.00 | 968,231 | -0.27(-1.57%) |
Aug 25, 2003 | 17.49 | 17.49 | 17.13 | 17.27 | 531,070 | -0.32(-1.81%) |
Aug 22, 2003 | 18.04 | 18.16 | 17.54 | 17.59 | 852,098 | -0.44(-2.43%) |
Aug 21, 2003 | 17.60 | 18.15 | 17.60 | 18.02 | 1,187,690 | +0.52(+2.96%) |
Aug 20, 2003 | 17.32 | 17.63 | 17.21 | 17.51 | 1,095,286 | +0.07(+0.41%) |
Aug 19, 2003 | 17.32 | 17.48 | 16.97 | 17.44 | 1,478,963 | +0.69(+4.09%) |
Aug 18, 2003 | 16.49 | 16.92 | 16.49 | 16.75 | 856,116 | +0.45(+2.79%) |
Aug 15, 2003 | 16.41 | 16.47 | 16.11 | 16.30 | 368,108 | -0.17(-1.02%) |
Aug 14, 2003 | 16.12 | 16.57 | 15.89 | 16.46 | 1,403,257 | +0.35(+2.17%) |
Aug 13, 2003 | 15.33 | 17.07 | 15.33 | 16.11 | 3,186,049 | +0.88(+5.75%) |
Aug 12, 2003 | 14.81 | 15.36 | 14.67 | 15.24 | 1,318,637 | +0.79(+5.46%) |
Aug 11, 2003 | 14.66 | 14.78 | 14.34 | 14.45 | 965,594 | -0.38(-2.58%) |
Aug 08, 2003 | 14.58 | 14.83 | 14.46 | 14.83 | 392,590 | +0.23(+1.58%) |
Aug 07, 2003 | 14.59 | 14.64 | 14.41 | 14.60 | 857,999 | +0.05(+0.33%) |
Aug 06, 2003 | 14.77 | 14.81 | 14.47 | 14.55 | 761,954 | -0.21(-1.40%) |
Aug 05, 2003 | 14.97 | 15.01 | 14.70 | 14.76 | 984,552 | -0.20(-1.33%) |
Aug 04, 2003 | 15.23 | 15.23 | 14.87 | 14.96 | 677,711 | -0.28(-1.83%) |
Aug 01, 2003 | 15.28 | 15.52 | 15.18 | 15.24 | 805,018 | -0.04(-0.26%) |
Jul 31, 2003 | 15.33 | 15.52 | 15.22 | 15.28 | 600,122 | +0.10(+0.68%) |
Jul 30, 2003 | 15.05 | 15.22 | 14.88 | 15.17 | 906,712 | +0.28(+1.87%) |
Jul 29, 2003 | 15.05 | 15.09 | 14.72 | 14.89 | 1,432,384 | -0.08(-0.53%) |
Jul 28, 2003 | 15.36 | 15.42 | 14.89 | 14.97 | 1,292,272 | -0.37(-2.44%) |
Jul 25, 2003 | 15.04 | 15.37 | 15.01 | 15.35 | 1,447,827 | +0.29(+1.96%) |
Jul 24, 2003 | 15.13 | 15.53 | 14.89 | 15.05 | 2,117,001 | +0.32(+2.16%) |
Jul 23, 2003 | 14.42 | 14.74 | 14.27 | 14.74 | 1,240,044 | +0.32(+2.21%) |
Jul 22, 2003 | 13.99 | 14.45 | 13.87 | 14.42 | 1,329,560 | +0.38(+2.72%) |
Jul 21, 2003 | 14.14 | 14.26 | 13.85 | 14.03 | 882,607 | -0.02(-0.11%) |
Jul 18, 2003 | 13.98 | 14.11 | 13.68 | 14.05 | 942,870 | +0.12(+0.86%) |
Jul 17, 2003 | 13.82 | 14.14 | 13.80 | 13.93 | 1,527,550 | +0.25(+1.86%) |
Jul 16, 2003 | 13.86 | 13.94 | 13.61 | 13.68 | 803,637 | -0.05(-0.35%) |
Jul 15, 2003 | 14.10 | 14.13 | 13.52 | 13.72 | 1,137,094 | -0.17(-1.20%) |
Jul 14, 2003 | 14.11 | 14.21 | 13.76 | 13.89 | 1,477,833 | -0.02(-0.17%) |
Jul 11, 2003 | 13.34 | 13.95 | 13.33 | 13.91 | 2,467,533 | +0.72(+5.43%) |
Jul 10, 2003 | 12.94 | 13.22 | 12.91 | 13.20 | 1,678,585 | +0.19(+1.47%) |
Jul 09, 2003 | 13.14 | 13.26 | 12.98 | 13.01 | 1,881,095 | -0.10(-0.79%) |
Jul 08, 2003 | 13.03 | 13.31 | 13.01 | 13.11 | 1,819,702 | +0.08(+0.61%) |
Jul 07, 2003 | 13.05 | 13.38 | 12.90 | 13.03 | 2,130,686 | +0.13(+0.99%) |
Jul 03, 2003 | 12.51 | 13.06 | 12.47 | 12.90 | 1,860,380 | +0.25(+1.95%) |
Jul 02, 2003 | 13.05 | 13.05 | 12.39 | 12.66 | 5,275,430 | -0.44(-3.35%) |
Jul 01, 2003 | 13.60 | 13.62 | 12.94 | 13.09 | 2,834,512 | -0.51(-3.75%) |
Jun 30, 2003 | 13.82 | 13.94 | 13.42 | 13.60 | 3,705,067 | +0.12(+0.89%) |
Jun 27, 2003 | 13.94 | 14.38 | 12.64 | 13.48 | 7,614,904 | -2.05(-13.22%) |
Jun 26, 2003 | 15.53 | 15.67 | 15.38 | 15.54 | 810,542 | -0.09(-0.56%) |
Jun 25, 2003 | 15.55 | 15.86 | 15.47 | 15.63 | 476,080 | +0.08(+0.51%) |
Jun 24, 2003 | 15.99 | 16.09 | 15.49 | 15.55 | 779,657 | -0.45(-2.79%) |
Jun 23, 2003 | 16.18 | 16.33 | 15.69 | 15.99 | 724,415 | -0.20(-1.23%) |
Jun 20, 2003 | 16.18 | 16.22 | 16.02 | 16.19 | 1,257,370 | +0.02(+0.15%) |
Jun 19, 2003 | 16.61 | 16.70 | 16.01 | 16.17 | 598,992 | -0.31(-1.89%) |
Jun 18, 2003 | 16.73 | 16.81 | 16.33 | 16.48 | 2,475,820 | -1.22(-6.89%) |
Jun 17, 2003 | 17.12 | 17.91 | 16.80 | 17.70 | 1,606,395 | +0.97(+5.81%) |
Jun 16, 2003 | 15.93 | 16.73 | 15.88 | 16.73 | 1,409,786 | +1.20(+7.75%) |
Jun 13, 2003 | 15.89 | 15.89 | 15.27 | 15.52 | 762,080 | -0.13(-0.81%) |
Jun 12, 2003 | 15.53 | 16.01 | 15.51 | 15.65 | 669,174 | +0.40(+2.61%) |
Jun 11, 2003 | 15.01 | 15.31 | 14.50 | 15.25 | 758,565 | +0.21(+1.43%) |
Jun 10, 2003 | 15.49 | 15.49 | 14.89 | 15.04 | 881,100 | -0.12(-0.79%) |
Jun 09, 2003 | 15.20 | 15.33 | 15.05 | 15.16 | 910,479 | -0.10(-0.63%) |
Jun 06, 2003 | 15.13 | 15.52 | 15.09 | 15.25 | 1,293,277 | +0.22(+1.48%) |
Jun 05, 2003 | 14.40 | 15.09 | 14.06 | 15.03 | 1,504,701 | +0.57(+3.97%) |
Jun 04, 2003 | 13.99 | 14.51 | 13.86 | 14.46 | 1,554,669 | +0.47(+3.36%) |
Jun 03, 2003 | 14.26 | 14.26 | 13.87 | 13.99 | 1,019,957 | -0.23(-1.62%) |
Jun 02, 2003 | 14.30 | 14.41 | 14.14 | 14.22 | 1,018,702 | -0.02(-0.17%) |
May 30, 2003 | 14.04 | 14.32 | 14.04 | 14.24 | 1,137,220 | +0.20(+1.42%) |
May 29, 2003 | 14.54 | 14.71 | 13.93 | 14.04 | 1,084,740 | -0.54(-3.71%) |
May 28, 2003 | 14.38 | 14.70 | 14.38 | 14.58 | 1,291,644 | +0.27(+1.89%) |
May 27, 2003 | 14.26 | 14.35 | 14.08 | 14.31 | 658,753 | +0.06(+0.39%) |
May 23, 2003 | 14.18 | 14.32 | 13.99 | 14.26 | 287,129 | +0.16(+1.13%) |
May 22, 2003 | 14.06 | 14.31 | 13.98 | 14.10 | 357,688 | +0.00(+0.00%) |
May 21, 2003 | 14.42 | 14.42 | 14.00 | 14.10 | 591,459 | -0.29(-1.99%) |
May 20, 2003 | 14.39 | 14.54 | 14.26 | 14.38 | 684,240 | -0.08(-0.55%) |
May 19, 2003 | 14.70 | 14.73 | 14.36 | 14.46 | 527,681 | -0.10(-0.71%) |
May 16, 2003 | 14.93 | 14.93 | 14.39 | 14.57 | 390,205 | -0.33(-2.19%) |
May 15, 2003 | 14.38 | 14.93 | 14.28 | 14.89 | 1,072,060 | +0.56(+3.89%) |
May 14, 2003 | 14.39 | 14.56 | 14.23 | 14.34 | 1,219,077 | -0.15(-1.04%) |
May 13, 2003 | 15.13 | 15.13 | 14.39 | 14.49 | 2,071,553 | -0.64(-4.21%) |
May 12, 2003 | 15.13 | 15.44 | 15.02 | 15.13 | 1,063,397 | -0.07(-0.47%) |
May 09, 2003 | 14.97 | 15.20 | 14.90 | 15.20 | 691,647 | +0.22(+1.49%) |
May 08, 2003 | 14.96 | 15.07 | 14.78 | 14.97 | 985,808 | +0.00(+0.00%) |
May 07, 2003 | 14.72 | 15.09 | 14.67 | 14.97 | 1,963,706 | +0.16(+1.08%) |
May 06, 2003 | 14.53 | 14.83 | 14.50 | 14.81 | 601,001 | +0.33(+2.25%) |
May 05, 2003 | 14.81 | 14.84 | 14.42 | 14.49 | 932,073 | -0.17(-1.14%) |
May 02, 2003 | 14.38 | 14.89 | 14.38 | 14.66 | 1,332,071 | +0.15(+1.04%) |
Apr 30, 2003 | 13.95 | 14.54 | 13.90 | 14.50 | 942,242 | +0.36(+2.53%) |
Apr 29, 2003 | 14.46 | 14.81 | 13.82 | 14.15 | 1,869,545 | -0.14(-1.00%) |
Apr 28, 2003 | 13.91 | 14.40 | 13.88 | 14.29 | 987,189 | +0.37(+2.69%) |
Apr 25, 2003 | 13.74 | 13.95 | 13.56 | 13.91 | 1,215,311 | +0.01(+0.06%) |
Apr 24, 2003 | 13.54 | 14.35 | 13.38 | 13.91 | 2,354,163 | +0.37(+2.71%) |
Apr 23, 2003 | 13.10 | 13.66 | 13.06 | 13.54 | 1,369,359 | +0.41(+3.16%) |
Apr 22, 2003 | 12.82 | 13.25 | 12.78 | 13.13 | 1,450,212 | +0.32(+2.49%) |
Apr 21, 2003 | 12.77 | 12.84 | 12.62 | 12.81 | 443,563 | +0.04(+0.31%) |
Apr 17, 2003 | 12.62 | 12.86 | 12.62 | 12.77 | 867,290 | +0.04(+0.31%) |
Apr 16, 2003 | 12.94 | 12.98 | 12.70 | 12.73 | 542,370 | -0.06(-0.44%) |
Apr 15, 2003 | 12.74 | 12.94 | 12.58 | 12.78 | 1,133,579 | +0.00(+0.00%) |
Apr 14, 2003 | 13.34 | 13.34 | 12.74 | 12.78 | 1,993,336 | -0.74(-5.48%) |
Apr 11, 2003 | 13.62 | 13.84 | 13.43 | 13.52 | 822,971 | -0.16(-1.16%) |
Apr 10, 2003 | 13.70 | 13.76 | 13.50 | 13.68 | 455,490 | -0.02(-0.17%) |
Apr 09, 2003 | 13.75 | 13.86 | 13.55 | 13.71 | 486,752 | -0.03(-0.23%) |
Apr 08, 2003 | 13.62 | 13.89 | 13.58 | 13.74 | 551,409 | -0.06(-0.40%) |
Apr 07, 2003 | 13.74 | 14.09 | 13.74 | 13.80 | 1,057,998 | +0.25(+1.88%) |
Apr 04, 2003 | 13.64 | 13.81 | 13.54 | 13.54 | 670,932 | -0.06(-0.47%) |
Apr 03, 2003 | 13.59 | 13.86 | 13.45 | 13.60 | 502,948 | +0.05(+0.35%) |
Apr 02, 2003 | 13.18 | 13.78 | 13.18 | 13.56 | 758,062 | +0.57(+4.42%) |
Apr 01, 2003 | 12.90 | 13.13 | 12.78 | 12.98 | 420,964 | +0.16(+1.24%) |
Mar 31, 2003 | 12.99 | 12.99 | 12.51 | 12.82 | 748,270 | -0.37(-2.78%) |
Mar 28, 2003 | 13.18 | 13.26 | 13.06 | 13.19 | 1,007,026 | -0.11(-0.84%) |
Mar 27, 2003 | 13.02 | 13.50 | 12.94 | 13.30 | 1,631,881 | +0.25(+1.89%) |
Mar 26, 2003 | 13.30 | 13.30 | 12.98 | 13.05 | 968,105 | -0.41(-3.02%) |
Mar 25, 2003 | 12.70 | 13.53 | 12.69 | 13.46 | 1,201,752 | +0.76(+6.02%) |
Mar 24, 2003 | 13.42 | 13.42 | 12.67 | 12.70 | 1,013,303 | -1.07(-7.75%) |
Mar 21, 2003 | 13.03 | 13.80 | 12.98 | 13.76 | 1,285,618 | +0.74(+5.69%) |
Mar 20, 2003 | 12.93 | 13.06 | 12.79 | 13.02 | 766,223 | +0.10(+0.80%) |
Mar 19, 2003 | 12.90 | 13.06 | 12.70 | 12.92 | 1,268,795 | +0.22(+1.69%) |
Mar 18, 2003 | 12.90 | 13.05 | 12.68 | 12.70 | 9,139,944 | -0.17(-1.30%) |
Mar 17, 2003 | 11.95 | 12.94 | 11.95 | 12.87 | 1,043,811 | +0.84(+7.02%) |
Mar 14, 2003 | 11.80 | 12.05 | 11.70 | 12.03 | 781,038 | +0.29(+2.44%) |
Mar 13, 2003 | 11.67 | 11.92 | 11.63 | 11.74 | 841,301 | +0.26(+2.29%) |
Mar 12, 2003 | 11.79 | 11.91 | 11.39 | 11.48 | 1,241,802 | -0.45(-3.81%) |
Mar 11, 2003 | 12.29 | 12.37 | 11.86 | 11.93 | 767,102 | -0.41(-3.29%) |
Mar 10, 2003 | 12.68 | 12.73 | 12.31 | 12.34 | 623,349 | -0.39(-3.07%) |
Mar 07, 2003 | 12.43 | 12.84 | 12.43 | 12.73 | 642,809 | +0.30(+2.44%) |
Mar 06, 2003 | 12.47 | 12.58 | 12.35 | 12.43 | 578,402 | -0.07(-0.57%) |
Mar 05, 2003 | 12.66 | 12.74 | 12.32 | 12.50 | 505,459 | -0.16(-1.26%) |
Mar 04, 2003 | 12.70 | 12.86 | 12.43 | 12.66 | 865,783 | -0.16(-1.24%) |
Mar 03, 2003 | 12.94 | 13.13 | 12.80 | 12.82 | 718,012 | -0.12(-0.92%) |
Feb 28, 2003 | 12.86 | 13.10 | 12.74 | 12.94 | 909,725 | +0.19(+1.50%) |
Feb 27, 2003 | 12.82 | 12.93 | 12.74 | 12.74 | 648,961 | -0.07(-0.56%) |
Feb 26, 2003 | 12.54 | 12.93 | 12.45 | 12.82 | 967,227 | +0.27(+2.16%) |
Feb 25, 2003 | 12.73 | 12.75 | 12.47 | 12.54 | 1,033,642 | -0.25(-1.99%) |
Feb 24, 2003 | 13.05 | 13.06 | 12.47 | 12.80 | 934,333 | -0.25(-1.95%) |
Feb 21, 2003 | 13.10 | 13.18 | 12.86 | 13.05 | 621,340 | -0.02(-0.18%) |
Feb 20, 2003 | 13.40 | 13.41 | 13.01 | 13.08 | 478,340 | -0.33(-2.44%) |
Feb 19, 2003 | 13.46 | 13.62 | 13.14 | 13.41 | 490,895 | -0.04(-0.30%) |
Feb 18, 2003 | 13.50 | 13.65 | 13.39 | 13.45 | 530,317 | +0.05(+0.36%) |
Feb 14, 2003 | 13.26 | 13.60 | 13.11 | 13.40 | 407,154 | +0.14(+1.08%) |
Feb 13, 2003 | 13.30 | 13.52 | 12.98 | 13.25 | 505,961 | +0.00(+0.00%) |
Feb 12, 2003 | 13.82 | 13.84 | 13.14 | 13.25 | 1,207,903 | -0.56(-4.04%) |
Feb 11, 2003 | 13.90 | 14.12 | 13.70 | 13.81 | 1,482,227 | -0.02(-0.11%) |
Feb 10, 2003 | 14.14 | 14.18 | 13.62 | 13.83 | 792,588 | -0.37(-2.64%) |
Feb 07, 2003 | 14.38 | 14.54 | 14.07 | 14.20 | 1,706,834 | +0.62(+4.57%) |
Feb 06, 2003 | 14.74 | 14.93 | 13.34 | 13.58 | 2,911,599 | -0.77(-5.38%) |
Feb 05, 2003 | 14.49 | 14.82 | 14.33 | 14.35 | 962,581 | -0.10(-0.72%) |
Feb 04, 2003 | 14.21 | 14.46 | 13.99 | 14.46 | 1,373,628 | +0.09(+0.61%) |