Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.08 | 21.13 | 20.93 | 21.11 | 937,260 | +0.08(+0.36%) |
Jan 29, 2004 | 21.05 | 21.11 | 20.85 | 21.03 | 1,212,130 | -0.23(-1.08%) |
Jan 28, 2004 | 21.69 | 21.74 | 21.26 | 21.26 | 772,495 | -0.46(-2.12%) |
Jan 27, 2004 | 21.34 | 21.87 | 21.28 | 21.72 | 1,571,635 | -0.29(-1.32%) |
Jan 26, 2004 | 21.80 | 22.01 | 21.59 | 22.01 | 1,385,907 | -0.06(-0.25%) |
Jan 23, 2004 | 22.18 | 22.32 | 21.90 | 22.07 | 1,383,948 | -1.14(-4.93%) |
Jan 22, 2004 | 23.12 | 23.41 | 23.02 | 23.21 | 1,502,477 | +1.99(+9.36%) |
Jan 21, 2004 | 21.03 | 21.30 | 20.93 | 21.22 | 1,008,965 | -0.01(-0.05%) |
Jan 20, 2004 | 21.34 | 21.42 | 21.18 | 21.23 | 899,253 | +0.17(+0.80%) |
Jan 16, 2004 | 20.98 | 21.08 | 20.97 | 21.07 | 357,742 | +0.02(+0.10%) |
Jan 15, 2004 | 20.80 | 21.09 | 20.72 | 21.04 | 754,667 | +0.09(+0.44%) |
Jan 14, 2004 | 20.97 | 21.07 | 20.92 | 20.95 | 938,632 | +0.09(+0.44%) |
Jan 13, 2004 | 20.98 | 21.04 | 20.71 | 20.86 | 463,732 | +0.29(+1.41%) |
Jan 12, 2004 | 20.57 | 20.63 | 20.47 | 20.57 | 617,330 | +0.03(+0.12%) |
Jan 09, 2004 | 20.67 | 20.68 | 20.50 | 20.54 | 521,135 | -0.22(-1.06%) |
Jan 08, 2004 | 20.65 | 20.85 | 20.61 | 20.76 | 824,805 | +0.63(+3.12%) |
Jan 07, 2004 | 19.80 | 20.16 | 19.80 | 20.14 | 835,384 | +0.45(+2.28%) |
Jan 06, 2004 | 19.52 | 19.72 | 19.46 | 19.69 | 829,115 | +0.19(+0.97%) |
Jan 05, 2004 | 19.36 | 19.52 | 19.24 | 19.50 | 581,869 | +0.16(+0.85%) |
Jan 02, 2004 | 19.45 | 19.48 | 19.12 | 19.33 | 384,582 | +0.12(+0.61%) |
Dec 31, 2003 | 19.32 | 19.34 | 19.14 | 19.22 | 486,458 | -0.05(-0.26%) |
Dec 30, 2003 | 19.43 | 19.45 | 19.17 | 19.27 | 456,483 | -0.25(-1.28%) |
Dec 29, 2003 | 19.37 | 19.60 | 19.38 | 19.52 | 549,935 | +0.15(+0.79%) |
Dec 26, 2003 | 19.45 | 19.48 | 19.35 | 19.37 | 106,578 | +0.04(+0.19%) |
Dec 24, 2003 | 19.42 | 19.42 | 19.32 | 19.33 | 90,317 | -0.08(-0.39%) |
Dec 23, 2003 | 19.35 | 19.50 | 19.34 | 19.41 | 797,964 | +0.10(+0.53%) |
Dec 22, 2003 | 19.15 | 19.37 | 19.19 | 19.30 | 444,924 | +0.15(+0.80%) |
Dec 19, 2003 | 18.99 | 19.22 | 18.97 | 19.15 | 778,177 | +0.39(+2.10%) |
Dec 18, 2003 | 18.51 | 18.76 | 18.51 | 18.76 | 831,074 | +0.19(+1.02%) |
Dec 17, 2003 | 18.47 | 18.57 | 18.40 | 18.57 | 1,372,781 | -0.07(-0.38%) |
Dec 16, 2003 | 18.80 | 18.80 | 18.57 | 18.64 | 958,419 | -0.35(-1.83%) |
Dec 15, 2003 | 19.17 | 19.17 | 19.01 | 18.99 | 932,558 | +0.07(+0.35%) |
Dec 12, 2003 | 18.91 | 18.97 | 18.87 | 18.92 | 692,366 | -0.06(-0.30%) |
Dec 11, 2003 | 18.77 | 19.02 | 18.77 | 18.98 | 865,359 | +0.04(+0.22%) |
Dec 10, 2003 | 18.86 | 19.00 | 18.85 | 18.94 | 1,381,401 | -0.08(-0.40%) |
Dec 09, 2003 | 18.96 | 19.09 | 18.96 | 19.01 | 1,550,868 | +0.00(+0.00%) |
Dec 08, 2003 | 18.85 | 19.00 | 18.85 | 19.01 | 1,404,127 | +0.11(+0.59%) |
Dec 05, 2003 | 18.29 | 18.91 | 18.65 | 18.90 | 1,711,127 | +0.61(+3.32%) |
Dec 04, 2003 | 18.40 | 18.40 | 18.09 | 18.29 | 767,401 | +0.39(+2.20%) |
Dec 03, 2003 | 17.99 | 18.07 | 17.90 | 17.90 | 668,464 | +0.39(+2.25%) |
Dec 02, 2003 | 17.56 | 17.63 | 17.49 | 17.51 | 525,445 | -0.08(-0.44%) |
Dec 01, 2003 | 17.43 | 17.58 | 17.43 | 17.58 | 499,780 | +0.51(+2.96%) |
Nov 28, 2003 | 17.00 | 17.15 | 16.96 | 17.08 | 137,924 | +0.18(+1.09%) |
Nov 26, 2003 | 16.83 | 16.93 | 16.67 | 16.89 | 598,522 | +0.05(+0.30%) |
Nov 25, 2003 | 16.71 | 16.81 | 16.62 | 16.84 | 1,077,144 | +0.08(+0.49%) |
Nov 24, 2003 | 16.51 | 16.81 | 16.51 | 16.76 | 517,609 | +0.32(+1.92%) |
Nov 21, 2003 | 16.54 | 16.56 | 16.42 | 16.45 | 303,473 | +0.16(+1.00%) |
Nov 20, 2003 | 16.29 | 16.49 | 16.21 | 16.28 | 701,965 | -0.15(-0.93%) |
Nov 19, 2003 | 16.60 | 16.50 | 16.36 | 16.44 | 473,724 | -0.16(-0.98%) |
Nov 18, 2003 | 16.75 | 16.75 | 16.57 | 16.60 | 410,443 | -0.15(-0.91%) |
Nov 17, 2003 | 16.81 | 16.96 | 16.74 | 16.75 | 374,003 | -0.40(-2.32%) |
Nov 14, 2003 | 17.25 | 17.45 | 17.20 | 17.15 | 307,391 | -0.04(-0.24%) |
Nov 13, 2003 | 17.10 | 17.27 | 17.09 | 17.19 | 328,746 | +0.16(+0.93%) |
Nov 12, 2003 | 16.95 | 17.03 | 16.93 | 17.03 | 297,204 | +0.23(+1.37%) |
Nov 11, 2003 | 16.84 | 16.93 | 16.83 | 16.80 | 534,653 | -0.04(-0.24%) |
Nov 10, 2003 | 17.07 | 17.07 | 16.81 | 16.84 | 523,682 | -0.10(-0.60%) |
Nov 07, 2003 | 16.87 | 17.06 | 16.84 | 16.95 | 442,769 | +0.16(+0.94%) |
Nov 06, 2003 | 16.65 | 16.84 | 16.61 | 16.79 | 379,096 | +0.16(+0.95%) |
Nov 05, 2003 | 16.62 | 16.67 | 16.54 | 16.63 | 216,878 | -0.08(-0.46%) |
Nov 04, 2003 | 16.74 | 16.74 | 16.71 | 16.71 | 422,827 | -0.08(-0.49%) |
Nov 03, 2003 | 16.91 | 16.89 | 16.73 | 16.79 | 583,005 | -0.11(-0.63%) |
Oct 31, 2003 | 16.85 | 16.97 | 16.85 | 16.89 | 465,691 | +0.10(+0.61%) |
Oct 30, 2003 | 16.62 | 16.92 | 16.62 | 16.79 | 537,592 | +0.23(+1.39%) |
Oct 29, 2003 | 16.46 | 16.61 | 16.44 | 16.56 | 522,115 | +0.12(+0.71%) |
Oct 28, 2003 | 16.17 | 16.48 | 16.14 | 16.45 | 529,168 | +0.41(+2.58%) |
Oct 27, 2003 | 16.15 | 16.24 | 16.00 | 16.03 | 508,988 | -0.16(-0.98%) |
Oct 24, 2003 | 16.09 | 16.25 | 16.08 | 16.19 | 270,167 | -0.04(-0.25%) |
Oct 23, 2003 | 16.05 | 16.33 | 16.05 | 16.23 | 315,032 | +0.21(+1.31%) |
Oct 22, 2003 | 16.27 | 16.27 | 16.01 | 16.02 | 351,276 | -0.27(-1.63%) |
Oct 21, 2003 | 16.38 | 16.38 | 16.18 | 16.29 | 436,108 | -0.29(-1.76%) |
Oct 20, 2003 | 16.46 | 16.58 | 16.43 | 16.58 | 265,857 | +0.14(+0.84%) |
Oct 17, 2003 | 16.44 | 16.45 | 16.42 | 16.44 | 430,034 | -0.10(-0.59%) |
Oct 16, 2003 | 16.23 | 16.55 | 16.09 | 16.54 | 560,514 | -0.10(-0.61%) |
Oct 15, 2003 | 16.59 | 16.69 | 16.54 | 16.64 | 312,681 | +0.10(+0.59%) |
Oct 14, 2003 | 16.44 | 16.59 | 16.44 | 16.54 | 294,265 | +0.13(+0.78%) |
Oct 13, 2003 | 16.37 | 16.44 | 16.35 | 16.42 | 422,394 | +0.05(+0.28%) |
Oct 10, 2003 | 16.21 | 16.40 | 16.31 | 16.37 | 641,232 | +0.16(+1.01%) |
Oct 09, 2003 | 16.26 | 16.32 | 16.18 | 16.21 | 794,242 | -0.04(-0.22%) |
Oct 08, 2003 | 16.26 | 16.31 | 16.17 | 16.24 | 299,163 | +0.11(+0.70%) |
Oct 07, 2003 | 16.08 | 16.11 | 16.05 | 16.13 | 427,292 | -0.01(-0.03%) |
Oct 06, 2003 | 15.98 | 16.15 | 15.90 | 16.13 | 356,174 | +0.10(+0.60%) |
Oct 03, 2003 | 15.86 | 16.12 | 15.85 | 16.04 | 460,010 | +0.14(+0.90%) |
Oct 02, 2003 | 15.84 | 15.93 | 15.83 | 15.89 | 449,822 | -0.07(-0.42%) |
Oct 01, 2003 | 15.53 | 15.97 | 15.53 | 15.96 | 461,577 | +0.56(+3.65%) |
Sep 30, 2003 | 15.52 | 15.57 | 15.28 | 15.40 | 734,487 | -0.44(-2.80%) |
Sep 29, 2003 | 15.70 | 15.87 | 15.70 | 15.84 | 471,764 | +0.25(+1.60%) |
Sep 26, 2003 | 15.69 | 15.72 | 15.60 | 15.59 | 506,050 | +0.03(+0.20%) |
Sep 25, 2003 | 15.69 | 15.72 | 15.56 | 15.56 | 629,868 | -0.12(-0.78%) |
Sep 24, 2003 | 15.69 | 15.87 | 15.64 | 15.69 | 492,727 | -0.02(-0.13%) |
Sep 23, 2003 | 15.45 | 15.78 | 15.45 | 15.71 | 826,372 | +0.27(+1.75%) |
Sep 22, 2003 | 15.41 | 15.44 | 15.37 | 15.44 | 522,311 | -0.27(-1.72%) |
Sep 19, 2003 | 15.57 | 15.72 | 15.55 | 15.71 | 472,940 | -0.06(-0.39%) |
Sep 18, 2003 | 15.95 | 15.95 | 15.80 | 15.77 | 518,784 | -0.25(-1.53%) |
Sep 17, 2003 | 15.94 | 16.03 | 15.91 | 16.01 | 625,754 | +0.05(+0.32%) |
Sep 16, 2003 | 15.83 | 15.96 | 15.75 | 15.96 | 810,307 | +0.13(+0.81%) |
Sep 15, 2003 | 15.72 | 15.91 | 15.69 | 15.83 | 542,490 | +0.06(+0.39%) |
Sep 12, 2003 | 15.88 | 15.91 | 15.66 | 15.77 | 605,183 | +0.13(+0.85%) |
Sep 11, 2003 | 15.64 | 15.75 | 15.58 | 15.64 | 202,968 | +0.22(+1.46%) |
Sep 10, 2003 | 15.58 | 15.62 | 15.41 | 15.41 | 398,296 | -0.37(-2.36%) |
Sep 09, 2003 | 15.82 | 15.87 | 15.77 | 15.79 | 483,519 | -0.20(-1.25%) |
Sep 08, 2003 | 15.82 | 16.03 | 15.78 | 15.99 | 302,689 | -0.01(-0.03%) |
Sep 05, 2003 | 16.04 | 16.11 | 15.93 | 15.99 | 373,023 | -0.08(-0.48%) |
Sep 04, 2003 | 15.94 | 16.09 | 15.89 | 16.07 | 412,402 | +0.12(+0.74%) |
Sep 03, 2003 | 16.03 | 16.12 | 15.90 | 15.95 | 723,320 | +0.21(+1.33%) |
Sep 02, 2003 | 15.54 | 15.75 | 15.54 | 15.74 | 482,736 | +0.32(+2.09%) |
Aug 29, 2003 | 15.11 | 15.45 | 15.11 | 15.42 | 450,214 | +0.47(+3.18%) |
Aug 28, 2003 | 14.80 | 14.96 | 14.72 | 14.95 | 379,684 | +0.16(+1.10%) |
Aug 27, 2003 | 14.78 | 14.82 | 14.72 | 14.78 | 238,429 | -0.10(-0.65%) |
Aug 26, 2003 | 14.75 | 14.92 | 14.65 | 14.88 | 515,258 | -0.18(-1.19%) |
Aug 25, 2003 | 15.05 | 15.10 | 14.97 | 15.06 | 467,846 | -0.15(-1.01%) |
Aug 22, 2003 | 15.13 | 15.30 | 15.06 | 15.21 | 775,826 | +0.10(+0.68%) |
Aug 21, 2003 | 14.99 | 15.23 | 14.99 | 15.11 | 556,792 | +0.12(+0.82%) |
Aug 20, 2003 | 14.88 | 15.05 | 14.88 | 14.99 | 491,748 | -0.13(-0.88%) |
Aug 19, 2003 | 14.99 | 15.14 | 14.94 | 15.12 | 724,692 | +0.08(+0.54%) |
Aug 18, 2003 | 14.88 | 15.11 | 14.88 | 15.04 | 581,869 | +0.19(+1.27%) |
Aug 15, 2003 | 14.78 | 14.90 | 14.78 | 14.85 | 148,308 | +0.07(+0.45%) |
Aug 14, 2003 | 14.73 | 14.85 | 14.73 | 14.78 | 424,549 | +0.09(+0.63%) |
Aug 13, 2003 | 14.57 | 14.75 | 14.57 | 14.69 | 458,050 | +0.17(+1.16%) |
Aug 12, 2003 | 14.39 | 14.55 | 14.39 | 14.52 | 360,876 | +0.00(+0.00%) |
Aug 11, 2003 | 14.38 | 14.55 | 14.37 | 14.52 | 610,081 | -0.06(-0.38%) |
Aug 08, 2003 | 14.33 | 14.59 | 14.31 | 14.58 | 648,480 | +0.37(+2.62%) |
Aug 07, 2003 | 14.47 | 14.47 | 14.16 | 14.21 | 785,817 | -0.39(-2.69%) |
Aug 06, 2003 | 14.61 | 14.63 | 14.47 | 14.60 | 402,802 | -0.02(-0.10%) |
Aug 05, 2003 | 14.60 | 14.73 | 14.52 | 14.61 | 805,801 | -0.04(-0.24%) |
Aug 04, 2003 | 14.60 | 14.72 | 14.46 | 14.65 | 409,267 | +0.10(+0.70%) |
Aug 01, 2003 | 14.60 | 14.64 | 14.52 | 14.55 | 639,664 | -0.15(-1.04%) |
Jul 31, 2003 | 14.70 | 14.80 | 14.65 | 14.70 | 888,477 | -0.34(-2.24%) |
Jul 30, 2003 | 15.03 | 15.06 | 14.91 | 15.04 | 438,067 | +0.02(+0.10%) |
Jul 29, 2003 | 15.11 | 15.15 | 14.97 | 15.02 | 434,345 | -0.39(-2.52%) |
Jul 28, 2003 | 15.26 | 15.45 | 15.24 | 15.41 | 474,311 | +0.03(+0.20%) |
Jul 25, 2003 | 15.12 | 15.45 | 15.02 | 15.38 | 823,041 | +0.48(+3.22%) |
Jul 24, 2003 | 15.02 | 15.12 | 14.88 | 14.90 | 641,232 | -0.34(-2.21%) |
Jul 23, 2003 | 15.03 | 15.30 | 15.01 | 15.24 | 607,142 | +0.26(+1.70%) |
Jul 22, 2003 | 14.60 | 14.99 | 14.54 | 14.98 | 1,244,260 | +0.10(+0.69%) |
Jul 21, 2003 | 14.85 | 15.05 | 14.83 | 14.88 | 534,653 | -0.38(-2.51%) |
Jul 18, 2003 | 14.57 | 15.30 | 14.56 | 15.26 | 895,138 | +1.20(+8.57%) |
Jul 17, 2003 | 13.96 | 14.07 | 13.90 | 14.06 | 408,680 | +0.08(+0.55%) |
Jul 16, 2003 | 13.88 | 13.99 | 13.73 | 13.98 | 824,217 | -0.28(-1.97%) |
Jul 15, 2003 | 14.32 | 14.39 | 14.19 | 14.26 | 242,739 | -0.08(-0.57%) |
Jul 14, 2003 | 14.31 | 14.43 | 14.27 | 14.34 | 178,871 | +0.13(+0.90%) |
Jul 11, 2003 | 14.06 | 14.28 | 14.04 | 14.22 | 483,911 | +0.08(+0.54%) |
Jul 10, 2003 | 14.14 | 14.21 | 13.97 | 14.14 | 398,296 | -0.44(-3.01%) |
Jul 09, 2003 | 14.45 | 14.62 | 14.32 | 14.58 | 555,420 | +0.14(+0.95%) |
Jul 08, 2003 | 14.34 | 14.53 | 14.32 | 14.44 | 360,093 | +0.04(+0.25%) |
Jul 07, 2003 | 14.21 | 14.51 | 14.21 | 14.40 | 333,840 | +0.20(+1.40%) |
Jul 03, 2003 | 14.07 | 14.25 | 14.05 | 14.21 | 167,507 | +0.08(+0.58%) |
Jul 02, 2003 | 13.85 | 14.15 | 13.85 | 14.12 | 278,396 | +0.31(+2.22%) |
Jul 01, 2003 | 13.55 | 13.82 | 13.51 | 13.82 | 550,131 | -0.01(-0.04%) |
Jun 30, 2003 | 13.81 | 13.89 | 13.78 | 13.82 | 536,809 | +0.13(+0.97%) |
Jun 27, 2003 | 13.93 | 13.93 | 13.64 | 13.69 | 312,289 | -0.01(-0.07%) |
Jun 26, 2003 | 13.60 | 13.79 | 13.56 | 13.70 | 338,346 | +0.37(+2.76%) |
Jun 25, 2003 | 13.55 | 13.61 | 13.31 | 13.33 | 190,038 | +0.07(+0.50%) |
Jun 24, 2003 | 13.45 | 13.53 | 13.19 | 13.27 | 195,915 | -0.13(-0.95%) |
Jun 23, 2003 | 13.40 | 13.46 | 13.32 | 13.39 | 308,959 | -0.21(-1.58%) |
Jun 20, 2003 | 13.65 | 13.72 | 13.53 | 13.61 | 365,186 | -0.04(-0.30%) |
Jun 19, 2003 | 13.77 | 13.78 | 13.62 | 13.65 | 228,045 | -0.14(-1.04%) |
Jun 18, 2003 | 13.78 | 13.90 | 13.72 | 13.79 | 212,372 | -0.17(-1.21%) |
Jun 17, 2003 | 13.86 | 14.02 | 13.78 | 13.96 | 290,542 | +0.17(+1.22%) |
Jun 16, 2003 | 13.65 | 13.86 | 13.65 | 13.79 | 139,687 | +0.20(+1.50%) |
Jun 13, 2003 | 13.85 | 13.85 | 13.53 | 13.59 | 143,998 | -0.45(-3.20%) |
Jun 12, 2003 | 13.82 | 14.09 | 13.78 | 14.04 | 268,404 | +0.46(+3.38%) |
Jun 11, 2003 | 13.42 | 13.61 | 13.40 | 13.58 | 351,276 | +0.18(+1.33%) |
Jun 10, 2003 | 13.31 | 13.50 | 13.31 | 13.40 | 288,779 | +0.24(+1.86%) |
Jun 09, 2003 | 13.27 | 13.27 | 13.10 | 13.15 | 220,405 | -0.12(-0.88%) |
Jun 06, 2003 | 13.42 | 13.60 | 13.27 | 13.27 | 275,457 | +0.09(+0.66%) |
Jun 05, 2003 | 12.98 | 13.19 | 12.92 | 13.18 | 470,197 | +0.08(+0.62%) |
Jun 04, 2003 | 12.96 | 13.13 | 12.86 | 13.10 | 1,297,745 | +0.14(+1.06%) |
Jun 03, 2003 | 13.05 | 13.12 | 12.94 | 12.96 | 542,882 | -0.15(-1.13%) |
Jun 02, 2003 | 13.15 | 13.26 | 13.03 | 13.11 | 442,573 | -0.02(-0.12%) |
May 30, 2003 | 12.86 | 13.13 | 12.86 | 13.13 | 215,115 | +0.47(+3.71%) |
May 29, 2003 | 12.76 | 12.84 | 12.62 | 12.66 | 505,070 | -0.13(-1.00%) |
May 28, 2003 | 12.77 | 12.89 | 12.68 | 12.79 | 332,077 | +0.17(+1.38%) |
May 27, 2003 | 12.53 | 12.65 | 12.53 | 12.61 | 563,257 | +0.06(+0.45%) |
May 23, 2003 | 12.38 | 12.68 | 12.34 | 12.56 | 432,973 | +0.39(+3.19%) |
May 22, 2003 | 12.17 | 12.26 | 12.15 | 12.17 | 201,401 | +0.01(+0.04%) |
May 21, 2003 | 12.19 | 12.27 | 12.03 | 12.16 | 289,955 | +0.01(+0.08%) |
May 20, 2003 | 12.25 | 12.33 | 12.09 | 12.15 | 562,669 | +0.20(+1.67%) |
May 19, 2003 | 11.99 | 12.04 | 11.90 | 11.95 | 440,418 | -0.01(-0.09%) |
May 16, 2003 | 12.05 | 12.10 | 11.88 | 11.96 | 500,172 | -0.10(-0.80%) |
May 15, 2003 | 12.19 | 12.19 | 12.04 | 12.06 | 302,493 | -0.11(-0.92%) |
May 14, 2003 | 12.17 | 12.22 | 12.03 | 12.17 | 484,695 | -0.09(-0.71%) |
May 13, 2003 | 12.39 | 12.48 | 12.18 | 12.26 | 551,698 | -0.29(-2.32%) |
May 12, 2003 | 12.56 | 12.62 | 12.48 | 12.55 | 345,595 | +0.12(+0.99%) |
May 09, 2003 | 12.35 | 12.45 | 12.31 | 12.43 | 335,799 | +0.02(+0.16%) |
May 08, 2003 | 12.43 | 12.55 | 12.35 | 12.41 | 318,167 | -0.28(-2.17%) |
May 07, 2003 | 12.70 | 12.70 | 12.57 | 12.68 | 412,402 | -0.06(-0.48%) |
May 06, 2003 | 12.58 | 12.79 | 12.58 | 12.75 | 466,279 | +0.32(+2.55%) |
May 05, 2003 | 12.46 | 12.62 | 12.43 | 12.43 | 651,419 | -0.05(-0.41%) |
May 02, 2003 | 12.33 | 12.56 | 12.27 | 12.48 | 322,477 | +0.08(+0.62%) |
Apr 30, 2003 | 12.40 | 12.48 | 12.37 | 12.40 | 558,359 | +0.29(+2.36%) |
Apr 29, 2003 | 11.94 | 12.13 | 11.93 | 12.12 | 429,643 | +0.24(+2.02%) |
Apr 28, 2003 | 11.68 | 11.95 | 11.68 | 11.88 | 364,990 | +0.23(+1.97%) |
Apr 25, 2003 | 11.55 | 11.72 | 11.49 | 11.65 | 750,748 | -0.01(-0.04%) |
Apr 24, 2003 | 11.72 | 11.76 | 11.57 | 11.65 | 559,927 | -0.26(-2.18%) |
Apr 23, 2003 | 11.94 | 11.95 | 11.73 | 11.91 | 556,008 | -0.03(-0.21%) |
Apr 22, 2003 | 11.64 | 11.94 | 11.48 | 11.94 | 304,257 | +0.35(+3.04%) |
Apr 21, 2003 | 11.49 | 11.65 | 11.49 | 11.59 | 287,408 | +0.10(+0.84%) |
Apr 17, 2003 | 11.45 | 11.61 | 11.45 | 11.49 | 224,127 | +0.04(+0.31%) |
Apr 16, 2003 | 11.51 | 11.56 | 11.42 | 11.45 | 386,933 | -0.03(-0.27%) |
Apr 15, 2003 | 11.20 | 11.48 | 11.18 | 11.48 | 857,522 | +0.14(+1.26%) |
Apr 14, 2003 | 11.18 | 11.35 | 11.16 | 11.34 | 597,346 | +0.18(+1.65%) |
Apr 11, 2003 | 11.09 | 11.25 | 11.05 | 11.16 | 797,964 | -0.01(-0.09%) |
Apr 10, 2003 | 11.10 | 11.23 | 11.00 | 11.17 | 817,948 | +0.08(+0.74%) |
Apr 09, 2003 | 10.87 | 11.14 | 10.82 | 11.09 | 847,923 | +0.24(+2.26%) |
Apr 08, 2003 | 10.77 | 10.87 | 10.71 | 10.84 | 371,260 | +0.01(+0.05%) |
Apr 07, 2003 | 10.72 | 10.99 | 10.72 | 10.84 | 875,351 | +0.30(+2.81%) |
Apr 04, 2003 | 10.56 | 10.64 | 10.52 | 10.54 | 391,243 | -0.04(-0.39%) |
Apr 03, 2003 | 10.48 | 10.68 | 10.41 | 10.58 | 631,632 | -0.01(-0.10%) |
Apr 02, 2003 | 10.23 | 10.73 | 10.23 | 10.59 | 1,058,924 | +0.25(+2.37%) |
Apr 01, 2003 | 10.06 | 10.35 | 9.963 | 10.35 | 1,204,685 | +0.15(+1.50%) |
Mar 31, 2003 | 10.08 | 10.29 | 9.923 | 10.19 | 522,115 | -0.15(-1.43%) |
Mar 28, 2003 | 10.09 | 10.35 | 10.06 | 10.34 | 745,459 | +0.18(+1.81%) |
Mar 27, 2003 | 9.708 | 10.24 | 9.708 | 10.16 | 637,313 | +0.14(+1.38%) |
Mar 26, 2003 | 10.08 | 10.10 | 9.994 | 10.02 | 597,934 | -0.16(-1.55%) |
Mar 25, 2003 | 10.16 | 10.25 | 10.08 | 10.18 | 344,223 | -0.02(-0.15%) |
Mar 24, 2003 | 10.26 | 10.26 | 10.13 | 10.19 | 337,954 | -0.51(-4.72%) |
Mar 21, 2003 | 10.59 | 10.76 | 10.57 | 10.70 | 282,706 | +0.11(+1.01%) |
Mar 20, 2003 | 10.23 | 10.66 | 10.23 | 10.59 | 353,040 | +0.38(+3.75%) |
Mar 19, 2003 | 10.46 | 10.55 | 10.21 | 10.21 | 211,393 | -0.14(-1.33%) |
Mar 18, 2003 | 10.26 | 10.50 | 10.19 | 10.35 | 383,211 | +0.27(+2.63%) |
Mar 17, 2003 | 9.606 | 10.11 | 9.606 | 10.08 | 525,837 | +0.43(+4.50%) |
Mar 14, 2003 | 9.749 | 9.815 | 9.601 | 9.647 | 347,946 | -0.26(-2.58%) |
Mar 13, 2003 | 9.698 | 9.923 | 9.647 | 9.902 | 256,061 | +0.30(+3.14%) |
Mar 12, 2003 | 9.591 | 9.627 | 9.565 | 9.601 | 359,897 | +0.01(+0.11%) |
Mar 11, 2003 | 9.678 | 9.800 | 9.545 | 9.591 | 505,462 | -0.54(-5.29%) |
Mar 10, 2003 | 10.23 | 10.33 | 10.06 | 10.13 | 435,716 | -0.03(-0.30%) |
Mar 07, 2003 | 9.979 | 10.20 | 9.969 | 10.16 | 210,609 | +0.06(+0.61%) |
Mar 06, 2003 | 10.00 | 10.17 | 9.953 | 10.10 | 326,199 | -0.02(-0.15%) |
Mar 05, 2003 | 9.877 | 10.11 | 9.821 | 10.11 | 498,605 | +0.09(+0.92%) |
Mar 04, 2003 | 10.29 | 10.29 | 9.953 | 10.02 | 332,273 | -0.57(-5.35%) |
Mar 03, 2003 | 10.59 | 10.66 | 10.41 | 10.59 | 357,154 | +0.02(+0.19%) |
Feb 28, 2003 | 10.69 | 10.69 | 10.51 | 10.57 | 282,118 | -0.23(-2.13%) |
Feb 27, 2003 | 10.62 | 10.82 | 10.57 | 10.80 | 341,285 | +0.11(+1.05%) |
Feb 26, 2003 | 10.69 | 10.79 | 10.58 | 10.68 | 577,755 | -0.06(-0.57%) |
Feb 25, 2003 | 10.74 | 10.77 | 10.65 | 10.74 | 725,083 | -0.08(-0.75%) |
Feb 24, 2003 | 10.92 | 10.97 | 10.82 | 10.83 | 85,027 | -0.16(-1.44%) |
Feb 21, 2003 | 10.95 | 11.04 | 10.87 | 10.98 | 106,578 | +0.23(+2.14%) |
Feb 20, 2003 | 10.90 | 10.93 | 10.72 | 10.75 | 134,985 | -0.15(-1.36%) |
Feb 19, 2003 | 10.92 | 11.00 | 10.81 | 10.90 | 107,753 | +0.05(+0.42%) |
Feb 18, 2003 | 10.76 | 10.87 | 10.68 | 10.86 | 253,123 | +0.06(+0.52%) |
Feb 14, 2003 | 10.77 | 10.84 | 10.72 | 10.80 | 391,831 | -0.08(-0.75%) |
Feb 13, 2003 | 10.74 | 10.92 | 10.72 | 10.88 | 145,957 | +0.13(+1.23%) |
Feb 12, 2003 | 10.82 | 10.87 | 10.69 | 10.75 | 171,622 | -0.07(-0.61%) |
Feb 11, 2003 | 10.82 | 10.86 | 10.80 | 10.82 | 296,812 | +0.00(+0.00%) |
Feb 10, 2003 | 10.87 | 10.87 | 10.69 | 10.82 | 398,492 | -0.06(-0.52%) |
Feb 07, 2003 | 11.05 | 11.10 | 10.85 | 10.87 | 304,648 | -0.18(-1.62%) |
Feb 06, 2003 | 11.03 | 11.09 | 10.92 | 11.05 | 267,229 | +0.01(+0.09%) |
Feb 05, 2003 | 11.07 | 11.18 | 10.98 | 11.04 | 260,371 | -0.03(-0.28%) |
Feb 04, 2003 | 11.05 | 11.12 | 10.96 | 11.07 | 162,022 | -0.05(-0.41%) |