Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.34 | 15.52 | 15.10 | 15.39 | 342,740 | +0.07(+0.48%) |
Mar 30, 2004 | 15.53 | 15.53 | 15.22 | 15.32 | 189,775 | -0.11(-0.70%) |
Mar 29, 2004 | 15.61 | 15.62 | 15.21 | 15.42 | 351,943 | +0.28(+1.87%) |
Mar 26, 2004 | 14.93 | 15.38 | 14.91 | 15.14 | 597,547 | +0.04(+0.26%) |
Mar 25, 2004 | 14.64 | 15.12 | 14.57 | 15.10 | 449,694 | +0.57(+3.90%) |
Mar 24, 2004 | 14.68 | 14.78 | 14.53 | 14.53 | 355,215 | -0.06(-0.44%) |
Mar 23, 2004 | 14.75 | 14.91 | 14.43 | 14.60 | 331,697 | +0.16(+1.08%) |
Mar 22, 2004 | 14.91 | 14.92 | 14.38 | 14.44 | 364,417 | -0.48(-3.24%) |
Mar 19, 2004 | 14.91 | 15.16 | 14.82 | 14.92 | 458,692 | -0.10(-0.68%) |
Mar 18, 2004 | 15.14 | 15.34 | 14.86 | 15.03 | 456,851 | -0.22(-1.44%) |
Mar 17, 2004 | 15.21 | 15.38 | 15.11 | 15.25 | 393,865 | +0.14(+0.94%) |
Mar 16, 2004 | 15.13 | 15.47 | 15.04 | 15.11 | 343,149 | +0.00(+0.00%) |
Mar 15, 2004 | 15.56 | 15.61 | 15.03 | 15.11 | 295,297 | -0.46(-2.95%) |
Mar 12, 2004 | 15.18 | 15.56 | 15.04 | 15.56 | 443,150 | +0.45(+2.98%) |
Mar 11, 2004 | 15.33 | 15.45 | 15.06 | 15.12 | 422,495 | -0.22(-1.40%) |
Mar 10, 2004 | 15.70 | 15.87 | 15.31 | 15.33 | 464,009 | -0.38(-2.43%) |
Mar 09, 2004 | 16.14 | 16.28 | 15.66 | 15.71 | 483,231 | -0.43(-2.64%) |
Mar 08, 2004 | 16.48 | 16.66 | 16.09 | 16.14 | 416,769 | -0.47(-2.83%) |
Mar 05, 2004 | 16.52 | 16.66 | 16.32 | 16.61 | 488,139 | +0.00(+0.00%) |
Mar 04, 2004 | 16.85 | 16.87 | 16.53 | 16.61 | 463,804 | -0.07(-0.41%) |
Mar 03, 2004 | 16.69 | 16.70 | 16.53 | 16.67 | 352,965 | -0.01(-0.06%) |
Mar 02, 2004 | 16.70 | 16.87 | 16.56 | 16.68 | 505,317 | -0.14(-0.84%) |
Mar 01, 2004 | 17.07 | 17.07 | 16.56 | 16.83 | 681,391 | -0.07(-0.43%) |
Feb 27, 2004 | 16.38 | 17.19 | 16.27 | 16.90 | 1,049,899 | +0.55(+3.35%) |
Feb 26, 2004 | 16.39 | 16.44 | 16.03 | 16.35 | 518,814 | +0.01(+0.03%) |
Feb 25, 2004 | 16.31 | 16.35 | 16.06 | 16.35 | 270,348 | +0.16(+1.00%) |
Feb 24, 2004 | 16.23 | 16.39 | 16.03 | 16.19 | 560,532 | -0.07(-0.45%) |
Feb 23, 2004 | 16.33 | 16.89 | 16.11 | 16.26 | 1,182,415 | +5.33(+48.73%) |
Feb 20, 2004 | 10.68 | 10.93 | 10.59 | 10.93 | 960,124 | +0.21(+1.92%) |
Feb 19, 2004 | 10.73 | 10.75 | 10.65 | 10.73 | 573,313 | +0.08(+0.71%) |
Feb 18, 2004 | 10.72 | 10.75 | 10.61 | 10.65 | 399,387 | -0.05(-0.47%) |
Feb 17, 2004 | 10.54 | 10.72 | 10.54 | 10.70 | 433,743 | -5.15(-32.50%) |
Feb 12, 2004 | 15.96 | 16.03 | 15.79 | 15.85 | 149,080 | -0.09(-0.57%) |
Feb 11, 2004 | 15.64 | 15.96 | 15.64 | 15.94 | 673,927 | +0.23(+1.49%) |
Feb 10, 2004 | 15.61 | 15.78 | 15.58 | 15.71 | 421,779 | +0.13(+0.86%) |
Feb 09, 2004 | 15.68 | 15.80 | 15.57 | 15.57 | 150,613 | -0.16(-1.02%) |
Feb 06, 2004 | 15.32 | 15.75 | 15.31 | 15.73 | 354,601 | +0.40(+2.61%) |
Feb 05, 2004 | 15.44 | 15.75 | 15.33 | 15.33 | 564,418 | -0.15(-0.99%) |
Feb 04, 2004 | 15.85 | 15.85 | 15.31 | 15.48 | 606,442 | -0.40(-2.52%) |
Feb 03, 2004 | 16.06 | 16.08 | 15.88 | 15.89 | 300,614 | -0.03(-0.18%) |
Feb 02, 2004 | 16.09 | 16.14 | 15.88 | 15.92 | 492,332 | -0.15(-0.91%) |
Jan 30, 2004 | 16.17 | 16.32 | 15.97 | 16.06 | 461,350 | -0.20(-1.20%) |
Jan 29, 2004 | 16.33 | 16.33 | 16.15 | 16.26 | 711,657 | -0.05(-0.28%) |
Jan 28, 2004 | 16.17 | 16.38 | 16.17 | 16.30 | 574,540 | +0.02(+0.10%) |
Jan 27, 2004 | 16.36 | 16.43 | 16.21 | 16.29 | 585,890 | -0.13(-0.77%) |
Jan 26, 2004 | 16.28 | 16.43 | 16.18 | 16.41 | 765,338 | +0.02(+0.10%) |
Jan 23, 2004 | 16.15 | 16.51 | 16.11 | 16.40 | 760,124 | +0.10(+0.64%) |
Jan 22, 2004 | 15.55 | 16.74 | 15.42 | 16.29 | 3,890,191 | +1.28(+8.51%) |
Jan 21, 2004 | 15.67 | 15.81 | 14.79 | 15.02 | 1,200,922 | -0.88(-5.54%) |
Jan 20, 2004 | 15.32 | 15.96 | 15.30 | 15.90 | 724,847 | +0.58(+3.79%) |
Jan 16, 2004 | 15.32 | 15.56 | 15.26 | 15.32 | 361,043 | +0.06(+0.41%) |
Jan 15, 2004 | 15.14 | 15.31 | 14.92 | 15.25 | 399,083 | +0.14(+0.95%) |
Jan 14, 2004 | 15.20 | 15.20 | 14.95 | 15.11 | 352,598 | -0.05(-0.32%) |
Jan 13, 2004 | 15.60 | 15.64 | 15.15 | 15.16 | 416,706 | -0.42(-2.72%) |
Jan 12, 2004 | 15.40 | 15.65 | 15.16 | 15.58 | 451,016 | +0.35(+2.29%) |
Jan 09, 2004 | 15.35 | 15.42 | 15.04 | 15.23 | 595,329 | -0.19(-1.23%) |
Jan 08, 2004 | 15.80 | 15.80 | 15.25 | 15.42 | 591,010 | -0.06(-0.40%) |
Jan 07, 2004 | 15.01 | 15.61 | 15.01 | 15.48 | 1,232,597 | +0.47(+3.13%) |
Jan 06, 2004 | 14.90 | 15.11 | 14.68 | 15.02 | 588,037 | +0.14(+0.92%) |
Jan 05, 2004 | 14.74 | 14.89 | 14.72 | 14.88 | 568,405 | +0.12(+0.84%) |
Jan 02, 2004 | 14.78 | 14.91 | 14.70 | 14.75 | 342,331 | -0.07(-0.46%) |
Dec 31, 2003 | 14.88 | 15.01 | 14.70 | 14.82 | 409,203 | -0.04(-0.26%) |
Dec 30, 2003 | 14.77 | 14.95 | 14.71 | 14.86 | 431,013 | +0.09(+0.64%) |
Dec 29, 2003 | 14.50 | 14.78 | 14.43 | 14.77 | 295,693 | +0.32(+2.21%) |
Dec 26, 2003 | 14.50 | 14.63 | 14.41 | 14.45 | 70,113 | -0.06(-0.40%) |
Dec 24, 2003 | 14.49 | 14.65 | 14.39 | 14.51 | 79,208 | -0.02(-0.16%) |
Dec 23, 2003 | 14.54 | 14.63 | 14.38 | 14.53 | 278,936 | +0.04(+0.25%) |
Dec 22, 2003 | 14.44 | 14.53 | 14.28 | 14.49 | 308,313 | +0.11(+0.77%) |
Dec 19, 2003 | 14.16 | 14.42 | 14.15 | 14.38 | 570,896 | +0.14(+0.96%) |
Dec 18, 2003 | 14.41 | 14.44 | 14.18 | 14.25 | 635,286 | -0.13(-0.93%) |
Dec 17, 2003 | 14.46 | 14.46 | 14.20 | 14.38 | 236,276 | -0.07(-0.45%) |
Dec 16, 2003 | 14.20 | 14.47 | 14.16 | 14.45 | 432,583 | +0.25(+1.74%) |
Dec 15, 2003 | 14.56 | 14.78 | 14.14 | 14.20 | 438,740 | -0.28(-1.91%) |
Dec 12, 2003 | 14.62 | 14.69 | 14.45 | 14.47 | 347,994 | -0.17(-1.14%) |
Dec 11, 2003 | 14.08 | 14.73 | 14.01 | 14.64 | 656,749 | +0.56(+3.98%) |
Dec 10, 2003 | 14.30 | 14.50 | 14.02 | 14.08 | 733,050 | -0.22(-1.57%) |
Dec 09, 2003 | 14.56 | 14.63 | 14.30 | 14.30 | 634,031 | -0.30(-2.05%) |
Dec 08, 2003 | 14.54 | 14.69 | 14.49 | 14.60 | 445,353 | +0.01(+0.07%) |
Dec 05, 2003 | 14.67 | 14.70 | 14.44 | 14.60 | 473,580 | -0.08(-0.53%) |
Dec 04, 2003 | 14.61 | 14.93 | 14.50 | 14.67 | 571,991 | +0.00(+0.02%) |
Dec 03, 2003 | 14.74 | 14.97 | 14.51 | 14.67 | 442,917 | -0.24(-1.60%) |
Dec 02, 2003 | 15.05 | 15.08 | 14.79 | 14.91 | 354,362 | -0.16(-1.06%) |
Dec 01, 2003 | 14.84 | 15.10 | 14.84 | 15.07 | 443,138 | +0.28(+1.87%) |
Nov 28, 2003 | 14.83 | 14.95 | 14.75 | 14.79 | 327,196 | -0.04(-0.26%) |
Nov 26, 2003 | 14.55 | 14.96 | 14.54 | 14.83 | 611,415 | +0.12(+0.80%) |
Nov 25, 2003 | 14.87 | 14.93 | 14.68 | 14.71 | 321,153 | -0.16(-1.07%) |
Nov 24, 2003 | 14.45 | 14.87 | 14.39 | 14.87 | 518,059 | +0.47(+3.28%) |
Nov 21, 2003 | 14.45 | 14.54 | 14.29 | 14.40 | 251,994 | -0.05(-0.32%) |
Nov 20, 2003 | 14.72 | 14.78 | 14.44 | 14.45 | 500,574 | -0.22(-1.49%) |
Nov 19, 2003 | 14.64 | 14.74 | 14.57 | 14.66 | 665,261 | +0.08(+0.54%) |
Nov 18, 2003 | 14.84 | 14.95 | 14.59 | 14.59 | 555,580 | -0.31(-2.08%) |
Nov 17, 2003 | 14.80 | 14.96 | 14.61 | 14.89 | 474,835 | +0.05(+0.31%) |
Nov 14, 2003 | 15.11 | 15.29 | 14.70 | 14.85 | 930,096 | -0.34(-2.23%) |
Nov 13, 2003 | 15.09 | 15.28 | 15.05 | 15.19 | 1,482,619 | -0.11(-0.72%) |
Nov 12, 2003 | 14.77 | 15.32 | 14.76 | 15.30 | 934,225 | +0.51(+3.47%) |
Nov 11, 2003 | 14.70 | 14.79 | 14.62 | 14.79 | 652,001 | +0.06(+0.42%) |
Nov 10, 2003 | 14.69 | 14.83 | 14.66 | 14.73 | 542,077 | -0.11(-0.77%) |
Nov 07, 2003 | 14.56 | 14.85 | 14.52 | 14.84 | 804,010 | +0.33(+2.29%) |
Nov 06, 2003 | 14.47 | 14.57 | 14.30 | 14.51 | 839,127 | -0.03(-0.20%) |
Nov 05, 2003 | 14.57 | 14.57 | 14.39 | 14.54 | 531,065 | +0.02(+0.15%) |
Nov 04, 2003 | 14.12 | 14.73 | 14.10 | 14.51 | 1,127,149 | +0.34(+2.40%) |
Nov 03, 2003 | 13.89 | 14.18 | 13.82 | 14.17 | 365,503 | +0.29(+2.11%) |
Oct 31, 2003 | 13.76 | 13.95 | 13.76 | 13.88 | 422,927 | +0.09(+0.64%) |
Oct 30, 2003 | 13.78 | 13.89 | 13.68 | 13.79 | 497,074 | +0.01(+0.07%) |
Oct 29, 2003 | 13.48 | 13.78 | 13.48 | 13.78 | 395,190 | +0.21(+1.51%) |
Oct 28, 2003 | 13.32 | 13.58 | 13.28 | 13.58 | 446,970 | +0.21(+1.59%) |
Oct 27, 2003 | 13.19 | 13.37 | 13.19 | 13.37 | 275,153 | +0.12(+0.89%) |
Oct 24, 2003 | 13.02 | 13.32 | 12.97 | 13.25 | 459,816 | +0.18(+1.35%) |
Oct 23, 2003 | 13.68 | 13.71 | 12.99 | 13.07 | 1,038,345 | -0.52(-3.84%) |
Oct 22, 2003 | 13.71 | 13.81 | 13.46 | 13.59 | 488,344 | -0.18(-1.32%) |
Oct 21, 2003 | 13.49 | 13.84 | 13.45 | 13.78 | 474,660 | +0.29(+2.13%) |
Oct 20, 2003 | 13.32 | 13.59 | 13.24 | 13.49 | 350,009 | +0.29(+2.17%) |
Oct 17, 2003 | 13.68 | 13.85 | 13.10 | 13.20 | 560,090 | -0.52(-3.78%) |
Oct 16, 2003 | 13.84 | 13.98 | 13.74 | 13.72 | 202,199 | -0.15(-1.06%) |
Oct 15, 2003 | 13.94 | 14.01 | 13.71 | 13.87 | 251,230 | -0.02(-0.12%) |
Oct 14, 2003 | 13.82 | 13.99 | 13.73 | 13.88 | 220,123 | +0.09(+0.69%) |
Oct 13, 2003 | 13.69 | 13.96 | 13.69 | 13.79 | 266,656 | +0.09(+0.67%) |
Oct 10, 2003 | 13.68 | 13.95 | 13.42 | 13.70 | 320,224 | -0.02(-0.12%) |
Oct 09, 2003 | 13.42 | 14.08 | 13.31 | 13.71 | 569,013 | +0.42(+3.14%) |
Oct 08, 2003 | 13.63 | 13.79 | 13.20 | 13.30 | 516,083 | -0.34(-2.46%) |
Oct 07, 2003 | 13.40 | 13.75 | 13.37 | 13.63 | 591,185 | +0.20(+1.48%) |
Oct 06, 2003 | 13.57 | 13.69 | 13.42 | 13.43 | 441,829 | -0.14(-1.01%) |
Oct 03, 2003 | 13.19 | 13.66 | 13.19 | 13.57 | 639,758 | +0.42(+3.20%) |
Oct 02, 2003 | 13.01 | 13.29 | 13.00 | 13.15 | 1,011,406 | +0.13(+1.00%) |
Oct 01, 2003 | 13.09 | 13.37 | 12.97 | 13.02 | 1,302,618 | -0.05(-0.35%) |
Sep 30, 2003 | 13.51 | 13.51 | 13.07 | 13.07 | 510,764 | -0.44(-3.23%) |
Sep 29, 2003 | 13.04 | 13.82 | 13.04 | 13.50 | 1,104,615 | +0.46(+3.52%) |
Sep 26, 2003 | 13.37 | 13.47 | 12.97 | 13.04 | 533,905 | -0.34(-2.51%) |
Sep 25, 2003 | 13.72 | 13.89 | 13.37 | 13.38 | 435,169 | -0.28(-2.05%) |
Sep 24, 2003 | 14.23 | 14.23 | 13.66 | 13.66 | 514,344 | -0.61(-4.29%) |
Sep 23, 2003 | 13.81 | 14.28 | 13.81 | 14.27 | 757,936 | +0.45(+3.28%) |
Sep 22, 2003 | 13.98 | 14.05 | 13.62 | 13.82 | 279,672 | -0.22(-1.60%) |
Sep 19, 2003 | 13.64 | 14.13 | 13.57 | 14.04 | 468,899 | +0.15(+1.06%) |
Sep 18, 2003 | 13.72 | 13.97 | 13.48 | 13.90 | 331,985 | +0.16(+1.19%) |
Sep 17, 2003 | 13.69 | 13.73 | 13.60 | 13.73 | 330,546 | +0.10(+0.72%) |
Sep 16, 2003 | 13.40 | 13.70 | 13.38 | 13.64 | 338,519 | +0.23(+1.75%) |
Sep 15, 2003 | 13.41 | 13.63 | 13.32 | 13.40 | 298,466 | +0.04(+0.27%) |
Sep 12, 2003 | 13.30 | 13.44 | 13.12 | 13.37 | 663,191 | +0.02(+0.12%) |
Sep 11, 2003 | 13.12 | 13.41 | 13.07 | 13.35 | 646,013 | +0.19(+1.46%) |
Sep 10, 2003 | 13.86 | 13.98 | 13.11 | 13.16 | 698,774 | -0.81(-5.79%) |
Sep 09, 2003 | 14.10 | 14.15 | 13.86 | 13.97 | 556,442 | -0.20(-1.40%) |
Sep 08, 2003 | 13.93 | 14.23 | 13.92 | 14.16 | 454,295 | +0.22(+1.59%) |
Sep 05, 2003 | 13.50 | 14.14 | 13.45 | 13.94 | 913,191 | +0.23(+1.71%) |
Sep 04, 2003 | 13.60 | 13.76 | 13.52 | 13.71 | 720,860 | +0.18(+1.30%) |
Sep 03, 2003 | 13.11 | 13.61 | 13.11 | 13.53 | 599,080 | +0.41(+3.16%) |
Sep 02, 2003 | 12.91 | 13.19 | 12.87 | 13.12 | 568,712 | +0.21(+1.59%) |
Aug 29, 2003 | 12.70 | 12.94 | 12.70 | 12.91 | 415,644 | +0.07(+0.58%) |
Aug 28, 2003 | 12.81 | 12.86 | 12.51 | 12.84 | 488,957 | +0.25(+1.99%) |
Aug 27, 2003 | 12.55 | 12.63 | 12.54 | 12.59 | 283,129 | +0.01(+0.08%) |
Aug 26, 2003 | 12.64 | 12.68 | 12.33 | 12.58 | 340,798 | -0.07(-0.52%) |
Aug 25, 2003 | 12.81 | 12.94 | 12.55 | 12.64 | 414,724 | -0.22(-1.72%) |
Aug 22, 2003 | 13.03 | 13.12 | 12.83 | 12.86 | 380,368 | -0.14(-1.10%) |
Aug 21, 2003 | 12.94 | 13.04 | 12.89 | 13.01 | 440,184 | +0.06(+0.45%) |
Aug 20, 2003 | 12.96 | 13.12 | 12.89 | 12.95 | 531,289 | -0.09(-0.70%) |
Aug 19, 2003 | 12.70 | 13.10 | 12.70 | 13.04 | 829,756 | +0.34(+2.70%) |
Aug 18, 2003 | 12.38 | 12.75 | 12.38 | 12.70 | 795,706 | +0.32(+2.62%) |
Aug 15, 2003 | 12.14 | 12.41 | 12.08 | 12.37 | 266,564 | +0.20(+1.62%) |
Aug 14, 2003 | 12.07 | 12.22 | 11.98 | 12.18 | 185,889 | +0.16(+1.36%) |
Aug 13, 2003 | 11.99 | 12.13 | 11.93 | 12.01 | 398,466 | +0.04(+0.30%) |
Aug 12, 2003 | 11.78 | 11.98 | 11.74 | 11.98 | 463,191 | +0.12(+1.05%) |
Aug 11, 2003 | 11.63 | 12.09 | 11.60 | 11.85 | 560,430 | +0.02(+0.16%) |
Aug 08, 2003 | 12.07 | 12.11 | 11.82 | 11.83 | 528,221 | -0.22(-1.79%) |
Aug 07, 2003 | 12.04 | 12.07 | 11.92 | 12.05 | 493,559 | +0.06(+0.49%) |
Aug 06, 2003 | 12.07 | 12.13 | 11.87 | 11.99 | 630,062 | -0.07(-0.59%) |
Aug 05, 2003 | 11.86 | 12.09 | 11.86 | 12.06 | 1,017,793 | +0.12(+1.04%) |
Aug 04, 2003 | 11.76 | 11.95 | 11.61 | 11.94 | 657,976 | +0.20(+1.67%) |
Aug 01, 2003 | 11.61 | 11.76 | 11.46 | 11.74 | 878,078 | +0.14(+1.18%) |
Jul 31, 2003 | 11.67 | 11.74 | 11.49 | 11.61 | 1,119,633 | -0.07(-0.59%) |
Jul 30, 2003 | 11.72 | 11.72 | 11.46 | 11.67 | 1,236,812 | -0.02(-0.17%) |
Jul 29, 2003 | 11.85 | 11.91 | 11.63 | 11.69 | 813,498 | -0.17(-1.40%) |
Jul 28, 2003 | 12.07 | 12.08 | 11.85 | 11.86 | 803,989 | -0.16(-1.36%) |
Jul 25, 2003 | 12.01 | 12.15 | 11.70 | 12.02 | 962,271 | +0.04(+0.35%) |
Jul 24, 2003 | 12.37 | 12.55 | 11.96 | 11.98 | 2,768,410 | -0.73(-5.77%) |
Jul 23, 2003 | 12.57 | 13.09 | 12.49 | 12.71 | 2,353,685 | +0.14(+1.14%) |
Jul 22, 2003 | 12.34 | 12.66 | 12.34 | 12.57 | 435,583 | +0.21(+1.69%) |
Jul 21, 2003 | 12.52 | 12.57 | 12.25 | 12.36 | 369,019 | -0.19(-1.48%) |
Jul 18, 2003 | 12.53 | 12.67 | 12.42 | 12.55 | 762,884 | +0.02(+0.13%) |
Jul 17, 2003 | 12.89 | 12.89 | 12.50 | 12.53 | 1,348,162 | -0.44(-3.39%) |
Jul 16, 2003 | 13.21 | 13.35 | 12.90 | 12.97 | 765,645 | -0.38(-2.83%) |
Jul 15, 2003 | 13.26 | 13.41 | 13.22 | 13.35 | 546,626 | +0.04(+0.32%) |
Jul 14, 2003 | 13.16 | 13.46 | 13.16 | 13.31 | 680,062 | +0.02(+0.17%) |
Jul 11, 2003 | 13.18 | 13.33 | 13.18 | 13.28 | 442,332 | -0.01(-0.05%) |
Jul 10, 2003 | 13.31 | 13.35 | 13.18 | 13.29 | 524,234 | -0.05(-0.37%) |
Jul 09, 2003 | 13.14 | 13.43 | 13.08 | 13.34 | 615,952 | +0.18(+1.34%) |
Jul 08, 2003 | 12.93 | 13.26 | 12.93 | 13.16 | 613,804 | +0.09(+0.70%) |
Jul 07, 2003 | 12.88 | 13.09 | 12.88 | 13.07 | 1,124,235 | +0.26(+2.04%) |
Jul 03, 2003 | 12.87 | 13.04 | 12.75 | 12.81 | 311,657 | -0.07(-0.58%) |
Jul 02, 2003 | 12.77 | 12.96 | 12.55 | 12.89 | 1,434,840 | +0.12(+0.95%) |
Jul 01, 2003 | 12.31 | 12.79 | 12.10 | 12.77 | 1,197,548 | +0.39(+3.19%) |
Jun 30, 2003 | 12.31 | 12.46 | 12.18 | 12.37 | 934,971 | +0.17(+1.36%) |
Jun 27, 2003 | 12.02 | 12.57 | 12.02 | 12.21 | 706,443 | +0.10(+0.83%) |
Jun 26, 2003 | 11.93 | 12.10 | 11.84 | 12.10 | 1,246,628 | +0.16(+1.36%) |
Jun 25, 2003 | 12.04 | 12.24 | 11.94 | 11.94 | 639,264 | -0.14(-1.19%) |
Jun 24, 2003 | 12.27 | 12.32 | 12.05 | 12.08 | 478,835 | -0.27(-2.16%) |
Jun 23, 2003 | 12.68 | 12.71 | 12.00 | 12.35 | 659,510 | -0.33(-2.60%) |
Jun 20, 2003 | 12.69 | 12.86 | 12.41 | 12.68 | 470,553 | +0.01(+0.08%) |
Jun 19, 2003 | 12.68 | 12.80 | 12.62 | 12.67 | 466,258 | -0.09(-0.72%) |
Jun 18, 2003 | 12.71 | 12.78 | 12.68 | 12.76 | 515,031 | +0.05(+0.38%) |
Jun 17, 2003 | 12.85 | 12.85 | 12.68 | 12.71 | 464,111 | -0.04(-0.28%) |
Jun 16, 2003 | 12.68 | 12.79 | 12.68 | 12.75 | 944,480 | +0.03(+0.23%) |
Jun 13, 2003 | 12.71 | 12.78 | 12.67 | 12.72 | 1,357,364 | -0.02(-0.18%) |
Jun 12, 2003 | 12.58 | 12.75 | 12.58 | 12.74 | 389,571 | +0.10(+0.80%) |
Jun 11, 2003 | 12.53 | 12.67 | 12.33 | 12.64 | 500,614 | +0.03(+0.26%) |
Jun 10, 2003 | 12.40 | 12.62 | 12.22 | 12.61 | 498,160 | +0.16(+1.26%) |
Jun 09, 2003 | 12.62 | 12.72 | 12.37 | 12.45 | 723,620 | -0.29(-2.28%) |
Jun 06, 2003 | 12.09 | 12.85 | 12.09 | 12.74 | 1,526,996 | +0.60(+4.94%) |
Jun 05, 2003 | 11.96 | 12.27 | 11.87 | 12.14 | 490,491 | +0.12(+1.03%) |
Jun 04, 2003 | 11.79 | 12.09 | 11.75 | 12.02 | 534,050 | +0.33(+2.79%) |
Jun 03, 2003 | 11.77 | 11.81 | 11.60 | 11.69 | 431,902 | -0.04(-0.36%) |
Jun 02, 2003 | 11.78 | 11.90 | 11.67 | 11.74 | 595,706 | -0.11(-0.96%) |
May 30, 2003 | 11.84 | 11.88 | 11.72 | 11.85 | 594,479 | +0.23(+1.99%) |
May 29, 2003 | 11.73 | 11.77 | 11.58 | 11.62 | 422,700 | -0.10(-0.86%) |
May 28, 2003 | 11.70 | 11.78 | 11.49 | 11.72 | 735,890 | +0.07(+0.59%) |
May 27, 2003 | 11.09 | 11.69 | 11.09 | 11.65 | 632,823 | +0.41(+3.68%) |
May 23, 2003 | 11.15 | 11.25 | 11.06 | 11.24 | 342,638 | +0.08(+0.73%) |
May 22, 2003 | 11.08 | 11.35 | 11.08 | 11.16 | 495,399 | +0.06(+0.53%) |
May 21, 2003 | 11.17 | 11.17 | 11.02 | 11.10 | 635,890 | -0.07(-0.61%) |
May 20, 2003 | 10.94 | 11.19 | 10.90 | 11.17 | 624,847 | +0.25(+2.30%) |
May 19, 2003 | 11.22 | 11.32 | 10.91 | 10.91 | 588,651 | -0.47(-4.15%) |
May 16, 2003 | 11.71 | 11.71 | 11.26 | 11.39 | 706,749 | -0.29(-2.48%) |
May 15, 2003 | 11.70 | 11.74 | 11.61 | 11.68 | 482,516 | +0.02(+0.14%) |
May 14, 2003 | 11.86 | 11.88 | 11.52 | 11.66 | 606,136 | -0.05(-0.42%) |
May 13, 2003 | 11.48 | 11.82 | 11.48 | 11.71 | 441,105 | -0.11(-0.91%) |
May 12, 2003 | 11.77 | 11.87 | 11.59 | 11.82 | 840,185 | +0.05(+0.44%) |
May 09, 2003 | 11.69 | 11.81 | 11.67 | 11.77 | 996,934 | +0.13(+1.09%) |
May 08, 2003 | 11.60 | 11.70 | 11.48 | 11.64 | 790,185 | -0.17(-1.44%) |
May 07, 2003 | 11.81 | 11.86 | 11.64 | 11.81 | 669,633 | -0.10(-0.82%) |
May 06, 2003 | 11.58 | 11.93 | 11.52 | 11.91 | 1,697,549 | +0.33(+2.84%) |
May 05, 2003 | 11.04 | 11.59 | 10.96 | 11.58 | 1,426,689 | +0.54(+4.87%) |
May 02, 2003 | 10.54 | 11.04 | 10.54 | 11.04 | 608,896 | +0.50(+4.70%) |
May 01, 2003 | 10.51 | 10.66 | 10.33 | 10.54 | 840,799 | +0.07(+0.62%) |
Apr 30, 2003 | 10.45 | 10.51 | 10.38 | 10.48 | 468,405 | -0.01(-0.12%) |
Apr 29, 2003 | 10.38 | 10.55 | 10.38 | 10.49 | 596,933 | +0.01(+0.13%) |
Apr 28, 2003 | 10.43 | 10.53 | 10.39 | 10.48 | 579,142 | +0.05(+0.44%) |
Apr 25, 2003 | 10.50 | 10.53 | 10.33 | 10.43 | 843,253 | -0.15(-1.39%) |
Apr 24, 2003 | 10.69 | 10.73 | 10.31 | 10.58 | 854,296 | -0.17(-1.58%) |
Apr 23, 2003 | 10.53 | 10.79 | 10.48 | 10.75 | 1,175,462 | +0.22(+2.14%) |
Apr 22, 2003 | 10.43 | 10.52 | 10.27 | 10.52 | 736,197 | -0.00(-0.03%) |
Apr 21, 2003 | 10.28 | 10.56 | 10.25 | 10.53 | 1,041,412 | +0.24(+2.35%) |
Apr 17, 2003 | 10.05 | 10.29 | 9.940 | 10.29 | 826,688 | +0.24(+2.44%) |
Apr 16, 2003 | 9.845 | 10.10 | 9.839 | 10.04 | 945,400 | +0.20(+2.05%) |
Apr 15, 2003 | 9.796 | 9.852 | 9.607 | 9.839 | 1,062,578 | +0.03(+0.27%) |
Apr 14, 2003 | 9.663 | 9.855 | 9.614 | 9.813 | 545,706 | +0.19(+2.00%) |
Apr 11, 2003 | 9.800 | 9.865 | 9.565 | 9.621 | 680,369 | +0.04(+0.38%) |
Apr 10, 2003 | 9.555 | 9.809 | 9.415 | 9.584 | 720,553 | +0.01(+0.14%) |
Apr 09, 2003 | 9.780 | 9.809 | 9.555 | 9.571 | 878,222 | -0.21(-2.13%) |
Apr 08, 2003 | 9.855 | 9.858 | 9.698 | 9.780 | 751,841 | -0.07(-0.73%) |
Apr 07, 2003 | 9.910 | 10.30 | 9.780 | 9.852 | 1,186,812 | +0.07(+0.73%) |
Apr 04, 2003 | 9.689 | 9.852 | 9.601 | 9.780 | 903,069 | +0.07(+0.67%) |
Apr 03, 2003 | 9.930 | 9.930 | 9.304 | 9.715 | 3,051,846 | -0.16(-1.59%) |
Apr 02, 2003 | 9.861 | 10.59 | 9.747 | 9.871 | 14,868,125 | -1.54(-13.49%) |