Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.16 | 14.31 | 14.08 | 14.29 | 4,595,867 | +0.13(+0.94%) |
Feb 26, 2004 | 14.17 | 14.24 | 14.10 | 14.16 | 3,959,769 | -0.09(-0.62%) |
Feb 25, 2004 | 14.29 | 14.34 | 14.16 | 14.25 | 4,271,710 | -0.10(-0.71%) |
Feb 24, 2004 | 14.39 | 14.51 | 14.27 | 14.35 | 3,433,618 | -0.13(-0.92%) |
Feb 23, 2004 | 14.51 | 14.57 | 14.43 | 14.48 | 3,503,507 | +0.01(+0.05%) |
Feb 20, 2004 | 14.42 | 14.51 | 14.40 | 14.48 | 4,971,445 | +0.06(+0.44%) |
Feb 19, 2004 | 14.50 | 14.60 | 14.41 | 14.41 | 4,452,965 | -0.06(-0.39%) |
Feb 18, 2004 | 14.45 | 14.60 | 14.40 | 14.47 | 6,272,334 | -0.02(-0.15%) |
Feb 17, 2004 | 14.25 | 14.61 | 14.22 | 14.49 | 5,351,286 | +0.32(+2.26%) |
Feb 13, 2004 | 14.23 | 14.23 | 14.16 | 14.17 | 4,319,439 | -0.06(-0.42%) |
Feb 12, 2004 | 14.33 | 14.40 | 14.19 | 14.23 | 3,556,065 | -0.10(-0.66%) |
Feb 11, 2004 | 14.22 | 14.42 | 14.19 | 14.33 | 6,237,390 | +0.03(+0.20%) |
Feb 10, 2004 | 14.12 | 14.38 | 14.08 | 14.30 | 6,392,224 | +0.18(+1.27%) |
Feb 09, 2004 | 14.01 | 14.15 | 14.00 | 14.12 | 5,089,062 | +0.13(+0.91%) |
Feb 06, 2004 | 13.83 | 14.02 | 13.83 | 13.99 | 6,064,090 | +0.16(+1.17%) |
Feb 05, 2004 | 13.65 | 13.92 | 13.57 | 13.83 | 5,606,122 | +0.12(+0.85%) |
Feb 04, 2004 | 13.73 | 13.76 | 13.58 | 13.71 | 6,606,718 | -0.01(-0.10%) |
Feb 03, 2004 | 13.73 | 14.00 | 13.64 | 13.73 | 12,617,114 | +0.42(+3.15%) |
Feb 02, 2004 | 12.95 | 13.47 | 12.85 | 13.31 | 8,047,384 | +0.33(+2.52%) |
Jan 30, 2004 | 12.88 | 13.12 | 12.81 | 12.98 | 6,548,194 | +0.10(+0.79%) |
Jan 29, 2004 | 12.80 | 12.91 | 12.71 | 12.88 | 4,147,559 | +0.07(+0.52%) |
Jan 28, 2004 | 12.87 | 13.02 | 12.80 | 12.81 | 4,365,747 | -0.07(-0.52%) |
Jan 27, 2004 | 12.83 | 12.94 | 12.75 | 12.88 | 3,499,245 | +0.00(+0.00%) |
Jan 26, 2004 | 12.67 | 12.91 | 12.59 | 12.88 | 8,407,905 | -0.12(-0.89%) |
Jan 23, 2004 | 13.09 | 13.09 | 12.97 | 13.00 | 5,447,027 | +0.04(+0.30%) |
Jan 22, 2004 | 12.83 | 13.06 | 12.81 | 12.96 | 5,736,524 | +0.13(+1.04%) |
Jan 21, 2004 | 12.46 | 12.82 | 12.39 | 12.82 | 5,735,955 | +0.39(+3.17%) |
Jan 20, 2004 | 12.26 | 12.43 | 12.26 | 12.43 | 4,381,088 | +0.11(+0.92%) |
Jan 16, 2004 | 12.34 | 12.35 | 12.20 | 12.32 | 4,275,687 | -0.03(-0.26%) |
Jan 15, 2004 | 12.47 | 12.49 | 12.32 | 12.35 | 3,998,691 | -0.13(-1.02%) |
Jan 14, 2004 | 12.39 | 12.48 | 12.28 | 12.47 | 2,210,005 | +0.10(+0.77%) |
Jan 13, 2004 | 12.46 | 12.49 | 12.20 | 12.38 | 4,708,086 | -0.08(-0.62%) |
Jan 12, 2004 | 12.55 | 12.63 | 12.46 | 12.46 | 3,448,676 | -0.13(-1.01%) |
Jan 09, 2004 | 12.50 | 12.62 | 12.45 | 12.58 | 4,153,809 | +0.07(+0.59%) |
Jan 08, 2004 | 12.55 | 12.57 | 12.41 | 12.51 | 4,061,761 | +0.05(+0.39%) |
Jan 07, 2004 | 12.60 | 12.60 | 12.32 | 12.46 | 7,393,104 | +0.16(+1.29%) |
Jan 06, 2004 | 12.21 | 12.40 | 12.19 | 12.30 | 3,829,084 | +0.00(+0.00%) |
Jan 05, 2004 | 12.27 | 12.52 | 12.20 | 12.30 | 8,505,351 | -0.40(-3.18%) |
Jan 02, 2004 | 12.74 | 12.84 | 12.65 | 12.71 | 2,255,744 | -0.03(-0.22%) |
Dec 31, 2003 | 12.63 | 12.75 | 12.60 | 12.73 | 3,405,493 | +0.08(+0.64%) |
Dec 30, 2003 | 12.54 | 12.65 | 12.50 | 12.65 | 2,308,019 | +0.07(+0.59%) |
Dec 29, 2003 | 12.37 | 12.58 | 12.37 | 12.58 | 2,999,231 | +0.21(+1.74%) |
Dec 26, 2003 | 12.41 | 12.41 | 12.29 | 12.37 | 602,289 | -0.01(-0.09%) |
Dec 24, 2003 | 12.32 | 12.41 | 12.23 | 12.38 | 1,916,530 | +0.01(+0.09%) |
Dec 23, 2003 | 12.37 | 12.41 | 12.33 | 12.37 | 2,243,528 | +0.04(+0.34%) |
Dec 22, 2003 | 12.39 | 12.39 | 12.26 | 12.32 | 3,071,108 | -0.07(-0.54%) |
Dec 19, 2003 | 12.37 | 12.44 | 12.29 | 12.39 | 5,337,933 | +0.08(+0.66%) |
Dec 18, 2003 | 12.24 | 12.32 | 12.15 | 12.31 | 5,233,101 | +0.10(+0.81%) |
Dec 17, 2003 | 12.43 | 12.46 | 12.12 | 12.21 | 7,759,592 | -0.26(-2.09%) |
Dec 16, 2003 | 12.40 | 12.48 | 12.39 | 12.47 | 3,346,968 | +0.07(+0.57%) |
Dec 15, 2003 | 12.67 | 12.67 | 12.40 | 12.40 | 3,275,943 | -0.14(-1.10%) |
Dec 12, 2003 | 12.46 | 12.58 | 12.45 | 12.54 | 3,397,822 | +0.06(+0.45%) |
Dec 11, 2003 | 12.43 | 12.58 | 12.38 | 12.48 | 3,899,540 | +0.02(+0.17%) |
Dec 10, 2003 | 12.48 | 12.52 | 12.40 | 12.46 | 3,946,133 | -0.02(-0.20%) |
Dec 09, 2003 | 12.58 | 12.60 | 12.43 | 12.49 | 2,617,971 | -0.14(-1.09%) |
Dec 08, 2003 | 12.50 | 12.63 | 12.50 | 12.62 | 1,933,292 | +0.14(+1.10%) |
Dec 05, 2003 | 12.68 | 12.71 | 12.47 | 12.49 | 2,119,093 | -0.18(-1.44%) |
Dec 04, 2003 | 12.61 | 12.70 | 12.57 | 12.67 | 2,126,480 | +0.09(+0.73%) |
Dec 03, 2003 | 12.67 | 12.69 | 12.56 | 12.58 | 2,848,943 | +0.02(+0.17%) |
Dec 02, 2003 | 12.81 | 12.83 | 12.55 | 12.56 | 4,235,345 | -0.28(-2.19%) |
Dec 01, 2003 | 12.70 | 12.91 | 12.67 | 12.84 | 4,676,835 | +0.18(+1.39%) |
Nov 28, 2003 | 12.49 | 12.66 | 12.49 | 12.66 | 1,310,548 | +0.10(+0.76%) |
Nov 26, 2003 | 12.47 | 12.59 | 12.41 | 12.57 | 2,525,638 | +0.18(+1.45%) |
Nov 25, 2003 | 12.46 | 12.46 | 12.36 | 12.39 | 4,735,643 | -0.15(-1.18%) |
Nov 24, 2003 | 12.44 | 12.54 | 12.40 | 12.53 | 4,077,386 | +0.16(+1.31%) |
Nov 21, 2003 | 12.37 | 12.40 | 12.32 | 12.37 | 3,090,711 | +0.05(+0.43%) |
Nov 20, 2003 | 12.49 | 12.53 | 12.32 | 12.32 | 11,250,030 | -0.18(-1.46%) |
Nov 19, 2003 | 12.57 | 12.57 | 12.40 | 12.50 | 4,018,578 | -0.03(-0.22%) |
Nov 18, 2003 | 12.59 | 12.64 | 12.50 | 12.53 | 2,977,071 | -0.07(-0.59%) |
Nov 17, 2003 | 12.57 | 12.63 | 12.50 | 12.60 | 3,126,792 | -0.10(-0.78%) |
Nov 14, 2003 | 12.75 | 12.75 | 12.63 | 12.70 | 4,562,343 | -0.01(-0.06%) |
Nov 13, 2003 | 12.61 | 12.73 | 12.55 | 12.71 | 3,635,613 | +0.09(+0.73%) |
Nov 12, 2003 | 12.55 | 12.65 | 12.47 | 12.62 | 3,353,218 | +0.09(+0.73%) |
Nov 11, 2003 | 12.49 | 12.53 | 12.34 | 12.53 | 2,789,850 | +0.05(+0.39%) |
Nov 10, 2003 | 12.30 | 12.49 | 12.29 | 12.48 | 5,002,696 | +0.12(+0.94%) |
Nov 07, 2003 | 12.57 | 12.57 | 12.36 | 12.36 | 3,033,039 | -0.15(-1.21%) |
Nov 06, 2003 | 12.53 | 12.60 | 12.39 | 12.51 | 3,745,559 | +0.02(+0.17%) |
Nov 05, 2003 | 12.79 | 12.83 | 12.41 | 12.49 | 7,680,328 | -0.36(-2.77%) |
Nov 04, 2003 | 12.88 | 12.88 | 12.79 | 12.85 | 3,150,931 | -0.04(-0.33%) |
Nov 03, 2003 | 12.84 | 12.96 | 12.82 | 12.89 | 3,308,331 | +0.05(+0.38%) |
Oct 31, 2003 | 12.79 | 12.85 | 12.73 | 12.84 | 6,835,418 | +0.05(+0.39%) |
Oct 30, 2003 | 12.80 | 12.86 | 12.75 | 12.79 | 3,315,149 | +0.00(+0.03%) |
Oct 29, 2003 | 12.74 | 12.81 | 12.68 | 12.79 | 4,591,037 | +0.06(+0.47%) |
Oct 28, 2003 | 12.63 | 12.75 | 12.58 | 12.73 | 5,880,278 | +0.10(+0.75%) |
Oct 27, 2003 | 12.47 | 12.66 | 12.44 | 12.63 | 5,029,686 | +0.17(+1.38%) |
Oct 24, 2003 | 12.34 | 12.46 | 12.32 | 12.46 | 4,595,299 | +0.01(+0.09%) |
Oct 23, 2003 | 12.40 | 12.48 | 12.25 | 12.45 | 5,375,718 | +0.05(+0.40%) |
Oct 22, 2003 | 12.52 | 12.52 | 12.24 | 12.40 | 2,793,828 | -0.12(-0.98%) |
Oct 21, 2003 | 12.45 | 12.57 | 12.34 | 12.52 | 4,734,223 | +0.08(+0.62%) |
Oct 20, 2003 | 12.44 | 12.48 | 12.35 | 12.45 | 3,569,418 | -0.06(-0.45%) |
Oct 17, 2003 | 12.57 | 12.57 | 12.33 | 12.50 | 6,239,379 | -0.01(-0.08%) |
Oct 16, 2003 | 12.38 | 12.54 | 12.38 | 12.51 | 4,381,372 | +0.06(+0.48%) |
Oct 15, 2003 | 12.41 | 12.58 | 12.34 | 12.45 | 11,115,936 | +0.05(+0.37%) |
Oct 14, 2003 | 12.19 | 12.43 | 12.15 | 12.41 | 7,088,266 | +0.25(+2.06%) |
Oct 13, 2003 | 11.82 | 12.22 | 12.11 | 12.16 | 7,420,093 | +0.34(+2.86%) |
Oct 10, 2003 | 11.70 | 11.90 | 11.67 | 11.82 | 5,068,891 | +0.11(+0.90%) |
Oct 09, 2003 | 11.73 | 11.73 | 11.66 | 11.71 | 4,203,810 | -0.02(-0.15%) |
Oct 08, 2003 | 11.66 | 11.74 | 11.63 | 11.73 | 3,592,714 | +0.04(+0.36%) |
Oct 07, 2003 | 11.69 | 11.70 | 11.51 | 11.69 | 4,581,094 | +0.00(+0.00%) |
Oct 06, 2003 | 11.76 | 11.77 | 11.60 | 11.69 | 3,520,553 | -0.07(-0.63%) |
Oct 03, 2003 | 11.79 | 11.86 | 11.70 | 11.76 | 5,684,250 | +0.09(+0.78%) |
Oct 02, 2003 | 11.68 | 11.80 | 11.52 | 11.67 | 5,912,381 | -0.07(-0.60%) |
Oct 01, 2003 | 11.37 | 11.78 | 11.31 | 11.74 | 11,721,634 | +0.37(+3.28%) |
Sep 30, 2003 | 11.25 | 11.43 | 11.21 | 11.37 | 14,333,923 | +0.28(+2.51%) |
Sep 29, 2003 | 10.76 | 11.11 | 10.69 | 11.09 | 7,682,317 | +0.33(+3.11%) |
Sep 26, 2003 | 10.85 | 10.84 | 10.63 | 10.76 | 5,231,680 | -0.09(-0.84%) |
Sep 25, 2003 | 11.00 | 11.00 | 10.86 | 10.85 | 4,124,547 | -0.18(-1.60%) |
Sep 24, 2003 | 11.14 | 11.17 | 10.98 | 11.02 | 5,446,175 | -0.11(-1.01%) |
Sep 23, 2003 | 11.09 | 11.17 | 10.95 | 11.14 | 5,241,055 | +0.08(+0.70%) |
Sep 22, 2003 | 10.67 | 11.08 | 10.67 | 11.06 | 9,093,720 | +0.39(+3.63%) |
Sep 19, 2003 | 10.62 | 10.69 | 10.50 | 10.67 | 8,646,833 | +0.01(+0.07%) |
Sep 18, 2003 | 10.65 | 10.75 | 10.61 | 10.67 | 9,353,102 | +0.07(+0.66%) |
Sep 17, 2003 | 10.94 | 11.07 | 10.58 | 10.59 | 15,024,852 | -0.34(-3.15%) |
Sep 16, 2003 | 11.07 | 11.03 | 10.86 | 10.94 | 9,821,013 | -0.13(-1.14%) |
Sep 15, 2003 | 11.09 | 11.14 | 11.01 | 11.07 | 4,079,943 | -0.12(-1.10%) |
Sep 12, 2003 | 11.19 | 11.26 | 11.10 | 11.19 | 2,497,513 | +0.05(+0.41%) |
Sep 11, 2003 | 11.26 | 11.28 | 11.14 | 11.14 | 4,000,964 | -0.07(-0.60%) |
Sep 10, 2003 | 11.30 | 11.42 | 11.20 | 11.21 | 4,621,436 | -0.13(-1.12%) |
Sep 09, 2003 | 11.26 | 11.38 | 11.26 | 11.34 | 4,587,344 | +0.07(+0.59%) |
Sep 08, 2003 | 11.20 | 11.32 | 11.16 | 11.27 | 4,142,161 | +0.01(+0.13%) |
Sep 05, 2003 | 11.09 | 11.26 | 11.09 | 11.26 | 5,009,515 | +0.17(+1.56%) |
Sep 04, 2003 | 11.35 | 11.35 | 11.06 | 11.08 | 7,684,874 | -0.23(-1.99%) |
Sep 03, 2003 | 11.19 | 11.33 | 11.15 | 11.31 | 3,727,945 | +0.06(+0.53%) |
Sep 02, 2003 | 11.32 | 11.34 | 11.13 | 11.25 | 4,672,289 | -0.02(-0.16%) |
Aug 29, 2003 | 11.18 | 11.28 | 11.09 | 11.27 | 4,841,896 | +0.08(+0.76%) |
Aug 28, 2003 | 11.28 | 11.29 | 11.09 | 11.18 | 4,557,798 | -0.06(-0.56%) |
Aug 27, 2003 | 11.36 | 11.38 | 11.20 | 11.25 | 3,867,437 | -0.14(-1.24%) |
Aug 26, 2003 | 11.25 | 11.41 | 11.22 | 11.39 | 3,410,890 | +0.05(+0.40%) |
Aug 25, 2003 | 11.27 | 11.38 | 11.23 | 11.34 | 3,684,478 | +0.04(+0.31%) |
Aug 22, 2003 | 11.52 | 11.52 | 11.28 | 11.31 | 3,192,702 | -0.12(-1.02%) |
Aug 21, 2003 | 11.51 | 11.52 | 11.34 | 11.42 | 5,143,325 | -0.00(-0.03%) |
Aug 20, 2003 | 11.37 | 11.46 | 11.30 | 11.43 | 3,269,977 | +0.01(+0.12%) |
Aug 19, 2003 | 11.44 | 11.46 | 11.35 | 11.41 | 2,797,805 | +0.00(+0.00%) |
Aug 18, 2003 | 11.33 | 11.43 | 11.26 | 11.41 | 2,327,621 | +0.02(+0.22%) |
Aug 15, 2003 | 11.37 | 11.40 | 11.26 | 11.39 | 2,723,087 | +0.00(+0.03%) |
Aug 14, 2003 | 11.20 | 11.40 | 11.15 | 11.38 | 4,405,521 | +0.17(+1.51%) |
Aug 13, 2003 | 11.33 | 11.36 | 11.17 | 11.21 | 5,060,084 | -0.06(-0.50%) |
Aug 12, 2003 | 11.11 | 11.27 | 11.05 | 11.27 | 6,838,543 | +0.22(+2.01%) |
Aug 11, 2003 | 11.30 | 11.31 | 10.98 | 11.05 | 8,083,464 | -0.32(-2.79%) |
Aug 08, 2003 | 11.26 | 11.38 | 11.19 | 11.37 | 6,645,640 | +0.11(+0.94%) |
Aug 07, 2003 | 11.09 | 11.30 | 11.00 | 11.26 | 7,312,988 | +0.18(+1.62%) |
Aug 06, 2003 | 11.18 | 11.19 | 11.02 | 11.08 | 5,793,343 | -0.03(-0.25%) |
Aug 05, 2003 | 11.07 | 11.20 | 10.98 | 11.11 | 6,008,122 | +0.01(+0.13%) |
Aug 04, 2003 | 11.09 | 11.12 | 10.91 | 11.09 | 4,224,550 | -0.01(-0.06%) |
Aug 01, 2003 | 11.18 | 11.26 | 11.08 | 11.10 | 4,622,288 | -0.19(-1.68%) |
Jul 31, 2003 | 11.26 | 11.37 | 11.12 | 11.29 | 7,695,953 | +0.19(+1.74%) |
Jul 30, 2003 | 11.23 | 11.23 | 11.03 | 11.10 | 8,039,713 | -0.15(-1.31%) |
Jul 29, 2003 | 11.35 | 11.35 | 11.16 | 11.25 | 7,304,749 | -0.04(-0.31%) |
Jul 28, 2003 | 11.26 | 11.42 | 11.18 | 11.28 | 6,550,183 | +0.05(+0.47%) |
Jul 25, 2003 | 10.98 | 11.28 | 10.95 | 11.23 | 9,239,463 | +0.33(+3.00%) |
Jul 24, 2003 | 10.66 | 10.95 | 10.52 | 10.90 | 25,129,964 | -0.01(-0.07%) |
Jul 23, 2003 | 11.07 | 11.08 | 10.89 | 10.91 | 8,003,348 | -0.14(-1.27%) |
Jul 22, 2003 | 11.18 | 11.24 | 11.01 | 11.05 | 6,886,556 | -0.04(-0.35%) |
Jul 21, 2003 | 11.25 | 11.26 | 10.96 | 11.09 | 5,214,350 | -0.16(-1.41%) |
Jul 18, 2003 | 11.23 | 11.27 | 11.15 | 11.25 | 4,479,670 | +0.04(+0.35%) |
Jul 17, 2003 | 11.27 | 11.31 | 11.17 | 11.21 | 4,954,684 | -0.06(-0.53%) |
Jul 16, 2003 | 11.34 | 11.43 | 11.16 | 11.27 | 8,248,242 | -0.03(-0.25%) |
Jul 15, 2003 | 11.39 | 11.39 | 11.17 | 11.30 | 5,691,636 | +0.02(+0.22%) |
Jul 14, 2003 | 11.25 | 11.37 | 11.17 | 11.27 | 10,231,536 | +0.11(+0.95%) |
Jul 11, 2003 | 11.20 | 11.26 | 11.09 | 11.17 | 5,222,021 | +0.00(+0.03%) |
Jul 10, 2003 | 11.09 | 11.23 | 11.02 | 11.16 | 6,514,670 | -0.01(-0.09%) |
Jul 09, 2003 | 11.14 | 11.24 | 11.00 | 11.17 | 6,276,312 | +0.03(+0.28%) |
Jul 08, 2003 | 11.12 | 11.21 | 11.07 | 11.14 | 9,412,763 | -0.06(-0.56%) |
Jul 07, 2003 | 11.08 | 11.21 | 11.01 | 11.20 | 8,536,602 | +0.23(+2.12%) |
Jul 03, 2003 | 10.84 | 11.02 | 10.80 | 10.97 | 4,177,957 | +0.06(+0.55%) |
Jul 02, 2003 | 10.87 | 11.08 | 10.82 | 10.91 | 12,867,689 | +0.07(+0.65%) |
Jul 01, 2003 | 10.77 | 10.95 | 10.75 | 10.84 | 9,161,620 | +0.02(+0.16%) |
Jun 30, 2003 | 10.98 | 11.00 | 10.79 | 10.82 | 5,374,014 | -0.01(-0.06%) |
Jun 27, 2003 | 10.96 | 11.01 | 10.80 | 10.83 | 4,042,442 | -0.12(-1.12%) |
Jun 26, 2003 | 10.98 | 11.07 | 10.90 | 10.95 | 7,793,115 | -0.03(-0.26%) |
Jun 25, 2003 | 11.19 | 11.25 | 10.98 | 10.98 | 5,196,452 | -0.17(-1.55%) |
Jun 24, 2003 | 11.09 | 11.26 | 11.09 | 11.15 | 5,834,822 | +0.07(+0.60%) |
Jun 23, 2003 | 11.14 | 11.15 | 11.00 | 11.09 | 5,749,876 | -0.05(-0.44%) |
Jun 20, 2003 | 11.14 | 11.20 | 11.07 | 11.14 | 7,946,529 | +0.12(+1.09%) |
Jun 19, 2003 | 11.07 | 11.08 | 10.97 | 11.02 | 7,787,149 | -0.06(-0.51%) |
Jun 18, 2003 | 10.88 | 11.12 | 10.86 | 11.07 | 5,404,696 | +0.21(+1.94%) |
Jun 17, 2003 | 10.98 | 10.99 | 10.79 | 10.86 | 8,530,068 | -0.03(-0.29%) |
Jun 16, 2003 | 10.95 | 11.02 | 10.82 | 10.89 | 7,772,944 | -0.02(-0.16%) |
Jun 13, 2003 | 10.87 | 10.95 | 10.78 | 10.91 | 7,082,300 | +0.04(+0.39%) |
Jun 12, 2003 | 11.25 | 11.32 | 10.74 | 10.87 | 8,230,343 | -0.36(-3.17%) |
Jun 11, 2003 | 11.01 | 11.22 | 10.98 | 11.22 | 4,116,592 | +0.23(+2.08%) |
Jun 10, 2003 | 11.15 | 11.18 | 10.83 | 11.00 | 7,035,140 | -0.06(-0.57%) |
Jun 09, 2003 | 11.19 | 11.21 | 11.02 | 11.06 | 4,735,643 | -0.22(-1.97%) |
Jun 06, 2003 | 11.27 | 11.40 | 11.18 | 11.28 | 6,854,169 | -0.10(-0.87%) |
Jun 05, 2003 | 11.44 | 11.44 | 11.27 | 11.38 | 3,603,225 | -0.06(-0.52%) |
Jun 04, 2003 | 11.33 | 11.44 | 11.31 | 11.44 | 4,490,750 | +0.13(+1.12%) |
Jun 03, 2003 | 11.55 | 11.58 | 11.13 | 11.31 | 8,011,587 | -0.17(-1.50%) |
Jun 02, 2003 | 11.62 | 11.65 | 11.47 | 11.49 | 4,096,137 | -0.10(-0.85%) |
May 30, 2003 | 11.46 | 11.62 | 11.40 | 11.58 | 5,224,862 | +0.16(+1.42%) |
May 29, 2003 | 11.62 | 11.63 | 11.35 | 11.42 | 4,740,189 | -0.15(-1.34%) |
May 28, 2003 | 11.55 | 11.62 | 11.44 | 11.58 | 3,722,831 | +0.03(+0.27%) |
May 27, 2003 | 11.50 | 11.56 | 11.35 | 11.55 | 5,672,317 | +0.05(+0.40%) |
May 23, 2003 | 11.44 | 11.50 | 11.32 | 11.50 | 3,669,989 | +0.10(+0.86%) |
May 22, 2003 | 11.33 | 11.45 | 11.22 | 11.40 | 5,356,399 | +0.10(+0.84%) |
May 21, 2003 | 11.20 | 11.34 | 11.09 | 11.31 | 5,609,532 | +0.07(+0.66%) |
May 20, 2003 | 11.31 | 11.33 | 11.12 | 11.23 | 6,130,285 | -0.07(-0.65%) |
May 19, 2003 | 11.33 | 11.44 | 11.27 | 11.31 | 4,783,088 | -0.33(-2.81%) |
May 16, 2003 | 11.61 | 11.67 | 11.44 | 11.63 | 4,699,847 | +0.01(+0.09%) |
May 15, 2003 | 11.55 | 11.64 | 11.45 | 11.62 | 3,739,593 | +0.06(+0.49%) |
May 14, 2003 | 11.62 | 11.63 | 11.47 | 11.57 | 4,999,287 | +0.02(+0.18%) |
May 13, 2003 | 11.51 | 11.63 | 11.46 | 11.55 | 4,225,970 | -0.17(-1.41%) |
May 12, 2003 | 11.41 | 11.74 | 11.39 | 11.71 | 5,456,970 | +0.21(+1.84%) |
May 09, 2003 | 11.44 | 11.61 | 11.37 | 11.50 | 3,585,043 | +0.14(+1.27%) |
May 08, 2003 | 11.46 | 11.48 | 11.30 | 11.36 | 4,127,104 | -0.12(-1.04%) |
May 07, 2003 | 11.49 | 11.59 | 11.38 | 11.47 | 4,502,114 | -0.19(-1.66%) |
May 06, 2003 | 11.61 | 11.83 | 11.56 | 11.67 | 6,118,921 | +0.09(+0.79%) |
May 05, 2003 | 11.74 | 11.76 | 11.41 | 11.58 | 5,303,841 | -0.04(-0.33%) |
May 02, 2003 | 11.44 | 11.66 | 11.31 | 11.62 | 6,448,475 | +0.10(+0.89%) |
Apr 30, 2003 | 11.23 | 11.61 | 11.21 | 11.51 | 9,144,858 | +0.29(+2.54%) |
Apr 29, 2003 | 11.14 | 11.32 | 11.14 | 11.23 | 8,508,761 | +0.09(+0.79%) |
Apr 28, 2003 | 10.93 | 11.18 | 10.92 | 11.14 | 7,285,715 | +0.22(+2.03%) |
Apr 25, 2003 | 10.83 | 11.09 | 10.83 | 10.92 | 8,658,765 | +0.03(+0.29%) |
Apr 24, 2003 | 10.91 | 11.39 | 9.856 | 10.89 | 47,349,336 | -1.41(-11.50%) |
Apr 23, 2003 | 12.28 | 12.31 | 12.14 | 12.30 | 5,041,050 | -0.05(-0.37%) |
Apr 22, 2003 | 12.11 | 12.37 | 12.04 | 12.35 | 4,838,203 | +0.15(+1.21%) |
Apr 21, 2003 | 12.28 | 12.31 | 12.07 | 12.20 | 2,953,491 | -0.05(-0.40%) |
Apr 17, 2003 | 12.19 | 12.32 | 12.09 | 12.25 | 3,331,059 | +0.05(+0.43%) |
Apr 16, 2003 | 12.43 | 12.52 | 12.12 | 12.20 | 4,661,210 | -0.22(-1.79%) |
Apr 15, 2003 | 12.06 | 12.43 | 12.06 | 12.42 | 7,703,624 | +0.36(+3.01%) |
Apr 14, 2003 | 11.81 | 12.12 | 11.79 | 12.06 | 5,818,344 | +0.16(+1.33%) |
Apr 11, 2003 | 12.06 | 12.10 | 11.84 | 11.90 | 4,349,553 | -0.14(-1.17%) |
Apr 10, 2003 | 11.91 | 12.06 | 11.76 | 12.04 | 5,797,605 | +0.34(+2.92%) |
Apr 09, 2003 | 11.96 | 12.07 | 11.63 | 11.70 | 5,410,094 | -0.26(-2.18%) |
Apr 08, 2003 | 11.86 | 11.97 | 11.70 | 11.96 | 4,437,908 | +0.08(+0.65%) |
Apr 07, 2003 | 11.93 | 12.15 | 11.86 | 11.88 | 5,706,977 | +0.17(+1.44%) |
Apr 04, 2003 | 11.77 | 11.78 | 11.62 | 11.71 | 4,005,225 | +0.09(+0.82%) |
Apr 03, 2003 | 11.64 | 11.78 | 11.51 | 11.62 | 4,365,179 | +0.00(+0.03%) |
Apr 02, 2003 | 11.55 | 11.65 | 11.51 | 11.61 | 4,187,048 | +0.18(+1.60%) |
Apr 01, 2003 | 11.29 | 11.48 | 11.18 | 11.43 | 5,511,517 | +0.15(+1.31%) |
Mar 31, 2003 | 11.18 | 11.33 | 11.08 | 11.28 | 4,487,057 | +0.01(+0.09%) |
Mar 28, 2003 | 11.02 | 11.32 | 10.86 | 11.27 | 3,713,456 | +0.07(+0.60%) |
Mar 27, 2003 | 11.11 | 11.26 | 11.07 | 11.20 | 4,713,484 | -0.08(-0.75%) |
Mar 26, 2003 | 11.51 | 11.52 | 11.20 | 11.29 | 5,154,689 | -0.23(-1.96%) |
Mar 25, 2003 | 11.38 | 11.59 | 11.26 | 11.51 | 4,794,168 | +0.22(+1.93%) |
Mar 24, 2003 | 11.74 | 11.74 | 11.19 | 11.30 | 3,879,369 | -0.45(-3.81%) |
Mar 21, 2003 | 11.68 | 11.79 | 11.49 | 11.74 | 7,388,843 | +0.14(+1.18%) |
Mar 20, 2003 | 11.63 | 11.65 | 11.49 | 11.61 | 5,562,087 | -0.19(-1.58%) |
Mar 19, 2003 | 11.61 | 11.79 | 11.51 | 11.79 | 3,940,735 | +0.21(+1.85%) |
Mar 18, 2003 | 11.61 | 11.75 | 11.49 | 11.58 | 5,575,440 | -0.04(-0.30%) |
Mar 17, 2003 | 11.09 | 11.62 | 11.05 | 11.61 | 6,272,334 | +0.52(+4.73%) |
Mar 14, 2003 | 11.01 | 11.32 | 11.01 | 11.09 | 7,081,164 | +0.09(+0.80%) |
Mar 13, 2003 | 10.74 | 11.00 | 10.63 | 11.00 | 4,734,507 | +0.41(+3.89%) |
Mar 12, 2003 | 10.62 | 10.67 | 10.41 | 10.59 | 6,235,401 | -0.04(-0.33%) |
Mar 11, 2003 | 10.88 | 10.91 | 10.62 | 10.62 | 4,211,197 | -0.14(-1.31%) |
Mar 10, 2003 | 11.08 | 11.08 | 10.73 | 10.76 | 4,533,933 | -0.36(-3.23%) |
Mar 07, 2003 | 10.82 | 11.12 | 10.82 | 11.12 | 4,293,586 | +0.24(+2.23%) |
Mar 06, 2003 | 10.95 | 11.03 | 10.83 | 10.88 | 2,789,850 | -0.20(-1.84%) |
Mar 05, 2003 | 10.84 | 11.08 | 10.81 | 11.08 | 4,266,312 | +0.26(+2.41%) |
Mar 04, 2003 | 10.98 | 11.00 | 10.82 | 10.82 | 4,408,646 | -0.09(-0.81%) |