Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.11 | 26.54 | 25.89 | 26.17 | 3,730,454 | +0.13(+0.48%) |
Apr 29, 2004 | 27.07 | 27.16 | 25.63 | 26.05 | 5,047,368 | -1.19(-4.36%) |
Apr 28, 2004 | 27.67 | 28.05 | 27.19 | 27.24 | 3,611,273 | -0.44(-1.58%) |
Apr 27, 2004 | 26.97 | 27.81 | 26.94 | 27.67 | 3,555,602 | +0.83(+3.10%) |
Apr 26, 2004 | 26.72 | 27.13 | 26.72 | 26.84 | 3,573,839 | +0.00(+0.00%) |
Apr 23, 2004 | 27.49 | 27.49 | 26.72 | 26.84 | 4,925,947 | -0.39(-1.45%) |
Apr 22, 2004 | 26.88 | 27.82 | 26.83 | 27.24 | 5,962,584 | -0.31(-1.13%) |
Apr 21, 2004 | 27.41 | 27.67 | 26.96 | 27.55 | 2,842,914 | -0.01(-0.05%) |
Apr 20, 2004 | 28.13 | 28.30 | 27.56 | 27.56 | 2,711,414 | -0.59(-2.09%) |
Apr 19, 2004 | 28.43 | 28.75 | 27.95 | 28.15 | 3,514,808 | -0.28(-0.99%) |
Apr 16, 2004 | 28.13 | 28.59 | 28.07 | 28.43 | 4,506,013 | +0.39(+1.40%) |
Apr 15, 2004 | 27.38 | 28.11 | 27.37 | 28.04 | 3,686,941 | +0.54(+1.95%) |
Apr 14, 2004 | 26.76 | 27.70 | 26.76 | 27.50 | 4,403,789 | +0.33(+1.22%) |
Apr 13, 2004 | 27.22 | 27.54 | 27.15 | 27.17 | 4,570,643 | +0.15(+0.56%) |
Apr 12, 2004 | 26.73 | 27.56 | 26.64 | 27.02 | 4,688,384 | +0.43(+1.60%) |
Apr 08, 2004 | 27.00 | 27.00 | 26.43 | 26.59 | 3,214,055 | +0.14(+0.52%) |
Apr 07, 2004 | 26.38 | 26.75 | 26.26 | 26.45 | 2,309,077 | +0.07(+0.26%) |
Apr 06, 2004 | 26.38 | 26.70 | 26.27 | 26.39 | 1,978,569 | +0.01(+0.02%) |
Apr 05, 2004 | 26.32 | 26.57 | 26.29 | 26.38 | 2,755,727 | +0.15(+0.57%) |
Apr 02, 2004 | 26.32 | 26.44 | 26.14 | 26.23 | 4,539,288 | -0.31(-1.15%) |
Apr 01, 2004 | 26.99 | 27.28 | 26.44 | 26.54 | 4,642,951 | -0.45(-1.67%) |
Mar 31, 2004 | 27.00 | 27.19 | 26.79 | 26.99 | 3,947,380 | +0.13(+0.49%) |
Mar 30, 2004 | 26.32 | 27.05 | 26.31 | 26.85 | 3,342,035 | +0.54(+2.07%) |
Mar 29, 2004 | 26.01 | 26.48 | 26.01 | 26.31 | 2,512,405 | +0.35(+1.35%) |
Mar 26, 2004 | 25.55 | 26.24 | 25.55 | 25.96 | 3,678,303 | +0.47(+1.84%) |
Mar 25, 2004 | 25.47 | 25.65 | 25.37 | 25.49 | 7,083,528 | +0.17(+0.69%) |
Mar 24, 2004 | 26.19 | 26.38 | 25.25 | 25.32 | 5,158,550 | -1.05(-3.98%) |
Mar 23, 2004 | 26.33 | 26.45 | 26.13 | 26.37 | 4,306,684 | +0.26(+0.98%) |
Mar 22, 2004 | 26.00 | 26.41 | 25.97 | 26.11 | 3,852,675 | -0.21(-0.81%) |
Mar 19, 2004 | 26.95 | 26.98 | 26.25 | 26.32 | 2,894,106 | -0.66(-2.43%) |
Mar 18, 2004 | 26.76 | 27.13 | 26.48 | 26.98 | 3,133,588 | +0.19(+0.70%) |
Mar 17, 2004 | 26.59 | 26.84 | 26.44 | 26.79 | 2,728,532 | +0.53(+2.00%) |
Mar 16, 2004 | 27.07 | 27.07 | 26.21 | 26.27 | 3,694,940 | -0.14(-0.54%) |
Mar 15, 2004 | 25.96 | 26.57 | 25.96 | 26.41 | 4,324,601 | +0.61(+2.35%) |
Mar 12, 2004 | 25.12 | 25.81 | 25.12 | 25.80 | 3,758,930 | +0.71(+2.81%) |
Mar 11, 2004 | 25.32 | 25.52 | 25.00 | 25.10 | 5,737,980 | -0.56(-2.19%) |
Mar 10, 2004 | 26.13 | 26.33 | 25.60 | 25.66 | 2,809,319 | -0.54(-2.05%) |
Mar 09, 2004 | 26.50 | 26.59 | 25.94 | 26.20 | 2,856,831 | -0.31(-1.16%) |
Mar 08, 2004 | 26.56 | 26.86 | 26.40 | 26.50 | 2,380,426 | +0.09(+0.33%) |
Mar 05, 2004 | 26.09 | 26.60 | 26.04 | 26.42 | 3,938,262 | +0.39(+1.51%) |
Mar 04, 2004 | 26.59 | 26.60 | 25.92 | 26.02 | 4,948,503 | -0.43(-1.63%) |
Mar 03, 2004 | 26.18 | 26.59 | 25.95 | 26.45 | 3,763,089 | +0.19(+0.71%) |
Mar 02, 2004 | 26.84 | 27.13 | 26.17 | 26.27 | 4,835,561 | -0.12(-0.45%) |
Mar 01, 2004 | 25.94 | 26.39 | 25.82 | 26.39 | 3,796,844 | +0.65(+2.53%) |
Feb 27, 2004 | 25.43 | 25.88 | 25.43 | 25.74 | 4,042,405 | +0.31(+1.20%) |
Feb 26, 2004 | 25.13 | 25.67 | 25.00 | 25.43 | 6,189,269 | +0.42(+1.67%) |
Feb 25, 2004 | 24.38 | 25.03 | 24.35 | 25.01 | 4,060,323 | +0.48(+1.94%) |
Feb 24, 2004 | 24.34 | 24.58 | 24.15 | 24.54 | 2,678,459 | +0.33(+1.37%) |
Feb 23, 2004 | 24.22 | 24.38 | 24.10 | 24.20 | 3,245,730 | +0.04(+0.16%) |
Feb 20, 2004 | 24.19 | 24.25 | 23.64 | 24.17 | 4,977,139 | -0.13(-0.54%) |
Feb 19, 2004 | 24.57 | 24.62 | 24.15 | 24.30 | 4,075,520 | -0.21(-0.87%) |
Feb 18, 2004 | 24.93 | 25.00 | 24.46 | 24.51 | 2,878,108 | -0.41(-1.66%) |
Feb 17, 2004 | 25.07 | 25.13 | 24.71 | 24.92 | 1,898,582 | +0.23(+0.91%) |
Feb 13, 2004 | 24.92 | 24.92 | 24.41 | 24.70 | 3,104,473 | -0.23(-0.90%) |
Feb 12, 2004 | 24.97 | 25.23 | 24.72 | 24.92 | 3,014,087 | +0.02(+0.10%) |
Feb 11, 2004 | 24.72 | 24.99 | 24.45 | 24.90 | 3,301,562 | +0.14(+0.58%) |
Feb 10, 2004 | 24.18 | 24.87 | 23.91 | 24.75 | 5,134,554 | +0.76(+3.15%) |
Feb 09, 2004 | 23.45 | 24.23 | 23.44 | 24.00 | 5,331,163 | +0.73(+3.12%) |
Feb 06, 2004 | 23.43 | 23.45 | 23.00 | 23.27 | 6,405,715 | -0.04(-0.16%) |
Feb 05, 2004 | 23.72 | 23.83 | 23.00 | 23.31 | 4,686,465 | -0.35(-1.48%) |
Feb 04, 2004 | 24.00 | 24.17 | 23.51 | 23.66 | 3,656,226 | -0.47(-1.94%) |
Feb 03, 2004 | 24.05 | 24.24 | 23.90 | 24.13 | 2,806,439 | +0.08(+0.34%) |
Feb 02, 2004 | 24.11 | 24.37 | 23.69 | 24.05 | 5,455,784 | -0.01(-0.03%) |
Jan 30, 2004 | 24.07 | 24.64 | 23.98 | 24.05 | 5,189,426 | -0.61(-2.48%) |
Jan 29, 2004 | 25.32 | 25.34 | 24.40 | 24.67 | 6,211,185 | -0.62(-2.45%) |
Jan 28, 2004 | 26.06 | 26.06 | 25.15 | 25.29 | 5,166,709 | -0.77(-2.95%) |
Jan 27, 2004 | 26.37 | 26.47 | 26.04 | 26.05 | 2,329,234 | -0.32(-1.21%) |
Jan 26, 2004 | 26.13 | 26.39 | 25.97 | 26.37 | 2,838,434 | -0.25(-0.94%) |
Jan 23, 2004 | 26.44 | 27.00 | 26.38 | 26.62 | 2,613,510 | +0.36(+1.36%) |
Jan 22, 2004 | 26.60 | 26.79 | 26.13 | 26.27 | 3,117,751 | -0.33(-1.25%) |
Jan 21, 2004 | 26.63 | 26.69 | 26.32 | 26.60 | 2,763,886 | +0.09(+0.35%) |
Jan 20, 2004 | 26.25 | 26.74 | 26.18 | 26.50 | 3,059,200 | +0.59(+2.27%) |
Jan 16, 2004 | 25.55 | 26.12 | 25.54 | 25.92 | 3,472,575 | +0.36(+1.42%) |
Jan 15, 2004 | 26.26 | 26.62 | 25.54 | 25.55 | 3,548,563 | +12.46(+95.13%) |
Jan 14, 2004 | 13.13 | 13.16 | 13.01 | 13.10 | 4,274,209 | -0.05(-0.42%) |
Jan 13, 2004 | 13.08 | 13.26 | 13.05 | 13.15 | 4,931,066 | +0.10(+0.78%) |
Jan 12, 2004 | 13.00 | 13.09 | 12.95 | 13.05 | 3,261,568 | -0.00(-0.02%) |
Jan 09, 2004 | 12.74 | 13.17 | 12.70 | 13.05 | 4,854,918 | +0.26(+2.01%) |
Jan 08, 2004 | 12.74 | 12.81 | 12.67 | 12.79 | 3,315,959 | +0.06(+0.45%) |
Jan 07, 2004 | 12.80 | 12.80 | 12.70 | 12.74 | 4,162,547 | -0.07(-0.51%) |
Jan 06, 2004 | 12.82 | 12.91 | 12.78 | 12.80 | 4,241,254 | +0.06(+0.44%) |
Jan 05, 2004 | 12.57 | 12.78 | 12.56 | 12.75 | 5,028,971 | +0.18(+1.44%) |
Jan 02, 2004 | 12.70 | 12.78 | 12.53 | 12.56 | 3,757,810 | -0.11(-0.86%) |
Dec 31, 2003 | 12.86 | 12.92 | 12.61 | 12.67 | 4,240,934 | -0.17(-1.35%) |
Dec 30, 2003 | 12.86 | 13.03 | 12.80 | 12.85 | 2,677,020 | -0.06(-0.47%) |
Dec 29, 2003 | 12.69 | 12.92 | 12.65 | 12.91 | 2,438,017 | +0.22(+1.72%) |
Dec 26, 2003 | 12.75 | 12.76 | 12.65 | 12.69 | 1,333,870 | -0.03(-0.25%) |
Dec 24, 2003 | 12.50 | 12.81 | 12.50 | 12.72 | 1,919,378 | +0.22(+1.78%) |
Dec 23, 2003 | 12.48 | 12.50 | 12.43 | 12.50 | 4,153,268 | -0.05(-0.40%) |
Dec 22, 2003 | 12.61 | 12.61 | 12.49 | 12.55 | 3,014,247 | -0.06(-0.50%) |
Dec 19, 2003 | 12.66 | 12.71 | 12.47 | 12.61 | 4,918,588 | -0.05(-0.37%) |
Dec 18, 2003 | 12.28 | 12.71 | 12.24 | 12.66 | 7,186,072 | +0.45(+3.71%) |
Dec 17, 2003 | 12.10 | 12.24 | 12.06 | 12.21 | 5,076,323 | +0.05(+0.38%) |
Dec 16, 2003 | 11.90 | 12.20 | 11.90 | 12.16 | 4,060,163 | +0.27(+2.26%) |
Dec 15, 2003 | 11.93 | 12.03 | 11.89 | 11.89 | 3,511,449 | -0.19(-1.58%) |
Dec 12, 2003 | 11.94 | 12.07 | 11.96 | 12.08 | 3,120,150 | +0.14(+1.20%) |
Dec 11, 2003 | 11.99 | 12.00 | 11.86 | 11.94 | 3,932,503 | -0.05(-0.42%) |
Dec 10, 2003 | 12.04 | 12.14 | 11.97 | 11.99 | 4,231,976 | -0.06(-0.52%) |
Dec 09, 2003 | 12.16 | 12.17 | 12.03 | 12.05 | 5,559,128 | -0.11(-0.91%) |
Dec 08, 2003 | 11.90 | 12.17 | 11.88 | 12.16 | 4,336,919 | +0.32(+2.72%) |
Dec 05, 2003 | 11.98 | 11.98 | 11.74 | 11.84 | 4,332,120 | -0.09(-0.72%) |
Dec 04, 2003 | 11.61 | 11.99 | 11.57 | 11.92 | 5,249,416 | +0.39(+3.35%) |
Dec 03, 2003 | 11.56 | 11.58 | 11.45 | 11.54 | 3,671,424 | +0.04(+0.37%) |
Dec 02, 2003 | 11.42 | 11.53 | 11.41 | 11.50 | 3,721,336 | +0.12(+1.06%) |
Dec 01, 2003 | 11.22 | 11.39 | 11.20 | 11.38 | 2,786,123 | +0.15(+1.38%) |
Nov 28, 2003 | 11.24 | 11.25 | 11.17 | 11.22 | 627,421 | -0.02(-0.17%) |
Nov 26, 2003 | 11.25 | 11.25 | 11.15 | 11.24 | 2,408,262 | +0.05(+0.45%) |
Nov 25, 2003 | 11.06 | 11.21 | 11.06 | 11.19 | 4,600,558 | +0.14(+1.25%) |
Nov 24, 2003 | 10.89 | 11.07 | 10.89 | 11.05 | 4,490,175 | +0.20(+1.89%) |
Nov 21, 2003 | 10.99 | 10.96 | 10.85 | 10.85 | 3,591,436 | -0.14(-1.27%) |
Nov 20, 2003 | 11.12 | 11.12 | 10.96 | 10.99 | 4,066,562 | -0.10(-0.93%) |
Nov 19, 2003 | 11.15 | 11.19 | 11.05 | 11.09 | 3,020,966 | -0.06(-0.53%) |
Nov 18, 2003 | 11.17 | 11.22 | 11.16 | 11.15 | 3,865,953 | -0.03(-0.22%) |
Nov 17, 2003 | 11.14 | 11.27 | 11.11 | 11.17 | 3,825,639 | -0.13(-1.12%) |
Nov 14, 2003 | 11.13 | 11.29 | 11.13 | 11.30 | 5,169,109 | +0.10(+0.89%) |
Nov 13, 2003 | 11.10 | 11.22 | 11.03 | 11.20 | 3,479,454 | +0.11(+1.01%) |
Nov 12, 2003 | 10.99 | 11.09 | 10.95 | 11.09 | 2,170,219 | +0.14(+1.26%) |
Nov 11, 2003 | 10.95 | 10.98 | 10.85 | 10.95 | 2,249,247 | +0.00(+0.03%) |
Nov 10, 2003 | 10.93 | 10.98 | 10.88 | 10.95 | 3,340,916 | +0.02(+0.21%) |
Nov 07, 2003 | 10.92 | 11.03 | 10.91 | 10.92 | 2,440,577 | -0.02(-0.14%) |
Nov 06, 2003 | 10.83 | 10.94 | 10.81 | 10.94 | 4,725,338 | +0.11(+1.01%) |
Nov 05, 2003 | 10.64 | 10.89 | 10.64 | 10.83 | 6,663,274 | +0.19(+1.76%) |
Nov 04, 2003 | 10.72 | 10.79 | 10.64 | 10.64 | 4,896,192 | -0.25(-2.32%) |
Nov 03, 2003 | 10.96 | 10.96 | 10.88 | 10.90 | 1,881,624 | +0.00(+0.04%) |
Oct 31, 2003 | 10.78 | 10.98 | 10.82 | 10.89 | 3,046,242 | +0.12(+1.07%) |
Oct 30, 2003 | 10.97 | 10.98 | 10.77 | 10.78 | 2,945,138 | -0.16(-1.43%) |
Oct 29, 2003 | 10.84 | 10.98 | 10.81 | 10.93 | 3,019,366 | +0.14(+1.32%) |
Oct 28, 2003 | 10.73 | 10.79 | 10.69 | 10.79 | 4,259,811 | +0.06(+0.57%) |
Oct 27, 2003 | 10.82 | 10.82 | 10.71 | 10.73 | 2,547,120 | -0.09(-0.87%) |
Oct 24, 2003 | 10.87 | 10.94 | 10.78 | 10.82 | 2,478,011 | -0.03(-0.32%) |
Oct 23, 2003 | 11.04 | 11.04 | 10.75 | 10.86 | 4,640,872 | -0.18(-1.66%) |
Oct 22, 2003 | 10.94 | 11.06 | 10.88 | 11.04 | 3,366,192 | +0.14(+1.30%) |
Oct 21, 2003 | 10.84 | 11.00 | 10.84 | 10.90 | 3,627,910 | +0.06(+0.55%) |
Oct 20, 2003 | 10.97 | 11.00 | 10.84 | 10.84 | 5,057,126 | -0.15(-1.38%) |
Oct 17, 2003 | 11.02 | 11.06 | 10.95 | 10.99 | 4,501,694 | -0.03(-0.26%) |
Oct 16, 2003 | 10.90 | 11.02 | 10.88 | 11.02 | 4,321,562 | +0.14(+1.25%) |
Oct 15, 2003 | 11.09 | 11.09 | 10.84 | 10.88 | 6,123,519 | -0.21(-1.89%) |
Oct 14, 2003 | 11.19 | 11.26 | 11.06 | 11.09 | 4,955,382 | -0.17(-1.49%) |
Oct 13, 2003 | 11.20 | 11.27 | 11.13 | 11.26 | 2,159,661 | +0.05(+0.47%) |
Oct 10, 2003 | 11.04 | 11.29 | 11.08 | 11.20 | 3,572,879 | +0.16(+1.46%) |
Oct 09, 2003 | 11.10 | 11.10 | 11.00 | 11.04 | 7,201,430 | -0.17(-1.55%) |
Oct 08, 2003 | 11.35 | 11.35 | 11.16 | 11.22 | 4,863,557 | -0.13(-1.17%) |
Oct 07, 2003 | 11.39 | 11.41 | 11.28 | 11.35 | 5,616,719 | -0.04(-0.37%) |
Oct 06, 2003 | 11.20 | 11.41 | 11.20 | 11.39 | 4,828,042 | +0.19(+1.67%) |
Oct 03, 2003 | 11.04 | 11.24 | 10.92 | 11.20 | 7,257,101 | +0.20(+1.85%) |
Oct 02, 2003 | 10.89 | 11.01 | 10.88 | 11.00 | 4,418,507 | +0.03(+0.28%) |
Oct 01, 2003 | 10.84 | 10.97 | 10.74 | 10.97 | 3,867,873 | +0.13(+1.24%) |
Sep 30, 2003 | 10.74 | 10.95 | 10.66 | 10.84 | 4,512,892 | +0.10(+0.93%) |
Sep 29, 2003 | 10.69 | 10.74 | 10.63 | 10.74 | 3,421,863 | +0.07(+0.69%) |
Sep 26, 2003 | 10.70 | 10.71 | 10.62 | 10.66 | 4,723,739 | -0.07(-0.64%) |
Sep 25, 2003 | 10.80 | 10.80 | 10.67 | 10.73 | 4,099,197 | -0.07(-0.61%) |
Sep 24, 2003 | 10.64 | 10.83 | 10.75 | 10.80 | 5,574,485 | +0.15(+1.45%) |
Sep 23, 2003 | 10.57 | 10.65 | 10.53 | 10.64 | 3,632,070 | +0.10(+0.98%) |
Sep 22, 2003 | 10.55 | 10.57 | 10.45 | 10.54 | 3,657,026 | -0.01(-0.09%) |
Sep 19, 2003 | 10.43 | 10.55 | 10.38 | 10.55 | 2,854,272 | +0.12(+1.12%) |
Sep 18, 2003 | 10.40 | 10.43 | 10.24 | 10.43 | 5,062,566 | +0.03(+0.30%) |
Sep 17, 2003 | 10.57 | 10.58 | 10.39 | 10.40 | 4,601,838 | -0.17(-1.60%) |
Sep 16, 2003 | 10.48 | 10.56 | 10.50 | 10.57 | 2,672,860 | +0.09(+0.88%) |
Sep 15, 2003 | 10.55 | 10.58 | 10.44 | 10.48 | 3,439,140 | -0.07(-0.65%) |
Sep 12, 2003 | 10.45 | 10.55 | 10.44 | 10.55 | 4,530,169 | +0.16(+1.52%) |
Sep 11, 2003 | 10.44 | 10.52 | 10.24 | 10.39 | 5,223,180 | -0.05(-0.49%) |
Sep 10, 2003 | 10.44 | 10.49 | 10.38 | 10.44 | 5,715,903 | -0.03(-0.30%) |
Sep 09, 2003 | 10.63 | 10.63 | 10.47 | 10.47 | 3,231,173 | -0.16(-1.54%) |
Sep 08, 2003 | 10.48 | 10.64 | 10.48 | 10.63 | 4,035,207 | +0.21(+1.98%) |
Sep 05, 2003 | 10.72 | 10.72 | 10.43 | 10.43 | 5,509,855 | -0.30(-2.75%) |
Sep 04, 2003 | 10.74 | 10.81 | 10.66 | 10.72 | 4,806,606 | -0.02(-0.19%) |
Sep 03, 2003 | 10.69 | 10.75 | 10.66 | 10.74 | 3,795,244 | +0.03(+0.32%) |
Sep 02, 2003 | 10.78 | 10.78 | 10.62 | 10.71 | 5,017,453 | -0.07(-0.65%) |
Aug 29, 2003 | 10.77 | 10.81 | 10.56 | 10.78 | 3,063,839 | +0.01(+0.07%) |
Aug 28, 2003 | 10.52 | 10.79 | 10.49 | 10.77 | 6,164,473 | +0.25(+2.38%) |
Aug 27, 2003 | 10.41 | 10.55 | 10.41 | 10.52 | 3,195,978 | +0.10(+0.93%) |
Aug 26, 2003 | 10.47 | 10.50 | 10.33 | 10.43 | 3,788,205 | -0.00(-0.05%) |
Aug 25, 2003 | 10.40 | 10.47 | 10.39 | 10.43 | 3,204,937 | +0.05(+0.44%) |
Aug 22, 2003 | 10.58 | 10.59 | 10.35 | 10.38 | 3,108,312 | -0.10(-0.98%) |
Aug 21, 2003 | 10.42 | 10.49 | 10.35 | 10.49 | 3,200,138 | +0.16(+1.54%) |
Aug 20, 2003 | 10.35 | 10.39 | 10.30 | 10.33 | 5,009,774 | -0.06(-0.56%) |
Aug 19, 2003 | 10.46 | 10.47 | 10.35 | 10.39 | 4,605,357 | -0.08(-0.72%) |
Aug 18, 2003 | 10.39 | 10.47 | 10.35 | 10.46 | 3,354,033 | +0.12(+1.13%) |
Aug 15, 2003 | 10.31 | 10.35 | 10.25 | 10.34 | 1,709,491 | +0.10(+0.95%) |
Aug 14, 2003 | 10.47 | 10.50 | 10.12 | 10.25 | 7,462,509 | -0.17(-1.61%) |
Aug 13, 2003 | 10.39 | 10.50 | 10.31 | 10.41 | 4,748,375 | +0.11(+1.05%) |
Aug 12, 2003 | 10.27 | 10.33 | 10.11 | 10.31 | 3,999,052 | +0.12(+1.21%) |
Aug 11, 2003 | 10.09 | 10.25 | 10.09 | 10.18 | 4,308,764 | +0.09(+0.91%) |
Aug 08, 2003 | 10.22 | 10.23 | 10.03 | 10.09 | 5,780,213 | -0.09(-0.89%) |
Aug 07, 2003 | 9.830 | 10.19 | 9.822 | 10.18 | 6,424,592 | +0.35(+3.58%) |
Aug 06, 2003 | 9.627 | 9.853 | 9.587 | 9.830 | 5,896,995 | +0.27(+2.81%) |
Aug 05, 2003 | 9.561 | 9.720 | 9.533 | 9.561 | 5,759,416 | -0.01(-0.11%) |
Aug 04, 2003 | 9.650 | 9.650 | 9.505 | 9.572 | 6,035,853 | -0.15(-1.54%) |
Aug 01, 2003 | 9.684 | 9.722 | 9.566 | 9.722 | 3,712,697 | +0.04(+0.40%) |
Jul 31, 2003 | 9.650 | 9.808 | 9.627 | 9.683 | 6,095,683 | +0.10(+1.04%) |
Jul 30, 2003 | 9.650 | 9.686 | 9.558 | 9.583 | 5,319,485 | -0.05(-0.55%) |
Jul 29, 2003 | 9.841 | 9.931 | 9.636 | 9.636 | 6,341,405 | -0.21(-2.14%) |
Jul 28, 2003 | 9.830 | 9.895 | 9.766 | 9.847 | 4,494,015 | -0.03(-0.30%) |
Jul 25, 2003 | 9.798 | 9.889 | 9.697 | 9.877 | 3,251,330 | +0.14(+1.41%) |
Jul 24, 2003 | 9.923 | 10.04 | 9.739 | 9.739 | 5,864,360 | -0.06(-0.62%) |
Jul 23, 2003 | 9.977 | 10.00 | 9.781 | 9.800 | 5,525,213 | -0.10(-1.03%) |
Jul 22, 2003 | 10.08 | 10.10 | 9.856 | 9.902 | 4,202,221 | -0.18(-1.75%) |
Jul 21, 2003 | 10.12 | 10.18 | 10.03 | 10.08 | 4,610,796 | -0.00(-0.05%) |
Jul 18, 2003 | 9.889 | 10.13 | 9.831 | 10.08 | 4,721,179 | +0.27(+2.79%) |
Jul 17, 2003 | 9.725 | 9.883 | 9.705 | 9.809 | 4,531,129 | +0.08(+0.87%) |
Jul 16, 2003 | 9.814 | 9.880 | 9.670 | 9.725 | 7,173,274 | -0.09(-0.89%) |
Jul 15, 2003 | 9.988 | 9.992 | 9.806 | 9.812 | 4,744,215 | -0.11(-1.09%) |
Jul 14, 2003 | 10.10 | 10.15 | 9.909 | 9.920 | 5,857,321 | -0.18(-1.78%) |
Jul 11, 2003 | 10.04 | 10.12 | 9.955 | 10.10 | 5,564,567 | +0.07(+0.73%) |
Jul 10, 2003 | 10.16 | 10.20 | 9.895 | 10.03 | 8,427,478 | -0.14(-1.34%) |
Jul 09, 2003 | 9.947 | 10.23 | 9.947 | 10.16 | 5,550,169 | +0.24(+2.46%) |
Jul 08, 2003 | 10.08 | 10.08 | 9.861 | 9.919 | 7,360,125 | -0.16(-1.63%) |
Jul 07, 2003 | 9.925 | 10.22 | 9.925 | 10.08 | 7,670,796 | -0.04(-0.36%) |
Jul 03, 2003 | 9.908 | 10.13 | 9.884 | 10.12 | 4,062,402 | +0.20(+2.07%) |
Jul 02, 2003 | 9.998 | 10.04 | 9.845 | 9.914 | 4,803,086 | -0.08(-0.84%) |
Jul 01, 2003 | 10.17 | 10.17 | 9.889 | 9.998 | 4,903,870 | -0.17(-1.66%) |
Jun 30, 2003 | 10.21 | 10.28 | 10.14 | 10.17 | 4,511,612 | +0.01(+0.12%) |
Jun 27, 2003 | 10.14 | 10.22 | 10.06 | 10.15 | 3,059,040 | +0.01(+0.11%) |
Jun 26, 2003 | 10.29 | 10.51 | 10.11 | 10.14 | 5,885,476 | -0.16(-1.56%) |
Jun 25, 2003 | 10.16 | 10.44 | 10.16 | 10.30 | 5,778,933 | +0.16(+1.54%) |
Jun 24, 2003 | 10.10 | 10.24 | 10.08 | 10.15 | 3,541,844 | +0.03(+0.25%) |
Jun 23, 2003 | 10.09 | 10.17 | 9.978 | 10.12 | 4,461,060 | +0.10(+1.05%) |
Jun 20, 2003 | 10.10 | 10.12 | 9.963 | 10.02 | 4,660,709 | -0.02(-0.22%) |
Jun 19, 2003 | 9.916 | 10.14 | 9.731 | 10.04 | 6,481,543 | +0.12(+1.26%) |
Jun 18, 2003 | 9.864 | 9.959 | 9.767 | 9.916 | 5,835,244 | +0.06(+0.60%) |
Jun 17, 2003 | 10.03 | 10.13 | 9.845 | 9.856 | 6,541,374 | -0.18(-1.76%) |
Jun 16, 2003 | 10.17 | 10.18 | 9.963 | 10.03 | 5,932,509 | -0.13(-1.31%) |
Jun 13, 2003 | 10.32 | 10.32 | 10.04 | 10.17 | 6,120,640 | -0.16(-1.51%) |
Jun 12, 2003 | 10.65 | 10.81 | 10.24 | 10.32 | 8,761,825 | -0.33(-3.08%) |
Jun 11, 2003 | 10.42 | 10.66 | 10.32 | 10.65 | 6,569,529 | +0.33(+3.18%) |
Jun 10, 2003 | 10.28 | 10.39 | 10.25 | 10.32 | 5,605,520 | +0.12(+1.23%) |
Jun 09, 2003 | 10.24 | 10.28 | 10.18 | 10.20 | 3,920,345 | -0.07(-0.65%) |
Jun 06, 2003 | 10.28 | 10.44 | 10.22 | 10.26 | 6,655,596 | -0.08(-0.76%) |
Jun 05, 2003 | 10.42 | 10.42 | 10.21 | 10.34 | 6,448,268 | -0.09(-0.90%) |
Jun 04, 2003 | 10.55 | 10.65 | 10.38 | 10.44 | 7,208,149 | -0.06(-0.54%) |
Jun 03, 2003 | 10.40 | 10.57 | 10.25 | 10.49 | 4,307,164 | +0.04(+0.40%) |
Jun 02, 2003 | 10.38 | 10.51 | 10.33 | 10.45 | 6,449,868 | +0.15(+1.44%) |
May 30, 2003 | 10.05 | 10.32 | 10.01 | 10.30 | 6,800,853 | +0.33(+3.27%) |
May 29, 2003 | 10.20 | 10.20 | 9.928 | 9.975 | 7,209,109 | -0.21(-2.04%) |
May 28, 2003 | 10.34 | 10.39 | 10.17 | 10.18 | 5,267,973 | -0.14(-1.38%) |
May 27, 2003 | 10.11 | 10.38 | 10.09 | 10.33 | 5,036,330 | +0.21(+2.12%) |
May 23, 2003 | 10.03 | 10.20 | 10.00 | 10.11 | 3,122,070 | +0.08(+0.78%) |
May 22, 2003 | 9.923 | 10.09 | 9.786 | 10.03 | 7,597,208 | +0.12(+1.25%) |
May 21, 2003 | 9.442 | 9.920 | 9.420 | 9.909 | 8,085,451 | +0.48(+5.04%) |
May 20, 2003 | 9.525 | 9.578 | 9.386 | 9.434 | 3,788,845 | -0.08(-0.79%) |
May 19, 2003 | 9.659 | 9.689 | 9.509 | 9.509 | 3,221,574 | -0.15(-1.55%) |
May 16, 2003 | 9.673 | 9.689 | 9.587 | 9.659 | 3,038,563 | -0.04(-0.39%) |
May 15, 2003 | 9.553 | 9.697 | 9.553 | 9.697 | 4,942,904 | +0.14(+1.50%) |
May 14, 2003 | 9.458 | 9.586 | 9.409 | 9.553 | 4,655,269 | +0.10(+1.01%) |
May 13, 2003 | 9.342 | 9.487 | 9.306 | 9.458 | 3,187,660 | +0.12(+1.24%) |
May 12, 2003 | 9.267 | 9.462 | 9.267 | 9.342 | 5,410,031 | +0.03(+0.29%) |
May 09, 2003 | 9.044 | 9.330 | 9.042 | 9.316 | 6,655,276 | +0.28(+3.04%) |
May 08, 2003 | 8.955 | 9.087 | 8.892 | 9.040 | 4,073,281 | +0.07(+0.78%) |
May 07, 2003 | 8.944 | 9.139 | 8.942 | 8.970 | 7,542,816 | +0.03(+0.30%) |
May 06, 2003 | 9.186 | 9.225 | 8.792 | 8.944 | 8,844,692 | -0.25(-2.69%) |
May 05, 2003 | 9.158 | 9.219 | 9.072 | 9.191 | 3,577,998 | +0.09(+1.03%) |