Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.96 | 13.03 | 12.78 | 12.80 | 6,100,513 | -0.28(-2.13%) |
Apr 29, 2004 | 13.34 | 13.34 | 13.04 | 13.08 | 6,905,751 | -0.45(-3.29%) |
Apr 28, 2004 | 13.89 | 13.89 | 13.50 | 13.52 | 5,091,182 | -0.40(-2.86%) |
Apr 27, 2004 | 14.06 | 14.07 | 13.92 | 13.92 | 1,150,340 | -0.07(-0.53%) |
Apr 26, 2004 | 14.20 | 14.20 | 13.99 | 13.99 | 2,138,643 | -0.20(-1.42%) |
Apr 23, 2004 | 14.15 | 14.28 | 14.15 | 14.20 | 1,643,873 | +0.11(+0.75%) |
Apr 22, 2004 | 13.97 | 14.10 | 13.93 | 14.09 | 5,076,339 | -0.00(-0.03%) |
Apr 21, 2004 | 14.18 | 14.18 | 14.08 | 14.10 | 1,403,909 | -0.11(-0.74%) |
Apr 20, 2004 | 14.39 | 14.39 | 14.16 | 14.20 | 4,071,956 | -0.13(-0.88%) |
Apr 19, 2004 | 14.30 | 14.33 | 14.26 | 14.33 | 1,491,731 | +0.02(+0.17%) |
Apr 16, 2004 | 14.24 | 14.33 | 14.18 | 14.30 | 1,885,073 | +0.11(+0.74%) |
Apr 15, 2004 | 14.32 | 14.32 | 14.11 | 14.20 | 1,397,725 | -0.12(-0.83%) |
Apr 14, 2004 | 14.42 | 14.42 | 14.30 | 14.32 | 3,193,739 | -0.21(-1.47%) |
Apr 13, 2004 | 14.71 | 14.71 | 14.50 | 14.53 | 2,113,904 | -0.17(-1.17%) |
Apr 12, 2004 | 14.70 | 14.75 | 14.67 | 14.70 | 1,441,017 | +0.11(+0.77%) |
Apr 08, 2004 | 14.72 | 14.72 | 14.55 | 14.59 | 1,103,336 | +0.01(+0.08%) |
Apr 07, 2004 | 14.71 | 14.71 | 14.51 | 14.58 | 2,661,862 | -0.05(-0.36%) |
Apr 06, 2004 | 14.55 | 14.63 | 14.55 | 14.63 | 992,013 | +0.08(+0.56%) |
Apr 05, 2004 | 14.57 | 14.57 | 14.52 | 14.55 | 1,617,897 | +0.10(+0.70%) |
Apr 02, 2004 | 14.47 | 14.48 | 14.42 | 14.45 | 5,499,367 | +0.14(+1.00%) |
Apr 01, 2004 | 14.22 | 14.31 | 14.22 | 14.30 | 2,266,046 | +0.12(+0.81%) |
Mar 31, 2004 | 14.14 | 14.19 | 14.11 | 14.19 | 2,437,978 | +0.17(+1.24%) |
Mar 30, 2004 | 13.94 | 14.03 | 13.93 | 14.01 | 2,872,139 | +0.17(+1.23%) |
Mar 29, 2004 | 13.87 | 13.88 | 13.84 | 13.84 | 1,417,515 | +0.18(+1.28%) |
Mar 26, 2004 | 13.70 | 13.73 | 13.67 | 13.67 | 2,616,095 | -0.03(-0.18%) |
Mar 25, 2004 | 13.60 | 13.70 | 13.58 | 13.69 | 2,369,947 | +0.13(+0.98%) |
Mar 24, 2004 | 13.60 | 13.63 | 13.55 | 13.56 | 1,222,081 | +0.01(+0.08%) |
Mar 23, 2004 | 13.50 | 13.57 | 13.50 | 13.55 | 1,793,540 | +0.13(+1.01%) |
Mar 22, 2004 | 13.73 | 13.73 | 13.34 | 13.42 | 4,581,569 | -0.22(-1.60%) |
Mar 19, 2004 | 13.87 | 13.87 | 13.63 | 13.63 | 3,332,275 | -0.18(-1.32%) |
Mar 18, 2004 | 13.77 | 13.82 | 13.70 | 13.82 | 1,632,740 | +0.08(+0.59%) |
Mar 17, 2004 | 13.70 | 13.76 | 13.67 | 13.74 | 5,359,595 | +0.19(+1.37%) |
Mar 16, 2004 | 13.45 | 13.55 | 13.44 | 13.55 | 3,238,269 | +0.17(+1.24%) |
Mar 15, 2004 | 13.53 | 13.56 | 13.38 | 13.38 | 2,924,090 | -0.25(-1.87%) |
Mar 12, 2004 | 13.54 | 13.67 | 13.54 | 13.64 | 2,467,665 | +0.11(+0.84%) |
Mar 11, 2004 | 13.65 | 13.68 | 13.53 | 13.53 | 5,266,825 | -0.30(-2.16%) |
Mar 10, 2004 | 14.16 | 14.16 | 13.80 | 13.82 | 5,320,013 | -0.32(-2.29%) |
Mar 09, 2004 | 14.29 | 14.29 | 14.07 | 14.15 | 1,575,842 | -0.09(-0.65%) |
Mar 08, 2004 | 14.44 | 14.47 | 14.24 | 14.24 | 1,864,045 | -0.14(-0.96%) |
Mar 05, 2004 | 14.33 | 14.40 | 14.27 | 14.38 | 1,433,595 | +0.05(+0.37%) |
Mar 04, 2004 | 14.27 | 14.33 | 14.25 | 14.33 | 1,151,577 | +0.10(+0.68%) |
Mar 03, 2004 | 14.23 | 14.24 | 14.13 | 14.23 | 2,799,160 | -0.09(-0.62%) |
Mar 02, 2004 | 14.45 | 14.45 | 14.32 | 14.32 | 1,505,337 | -0.11(-0.80%) |
Mar 01, 2004 | 14.22 | 14.45 | 14.21 | 14.43 | 2,045,873 | +0.32(+2.28%) |
Feb 27, 2004 | 14.07 | 14.14 | 14.03 | 14.11 | 2,903,062 | +0.20(+1.42%) |
Feb 26, 2004 | 13.92 | 13.92 | 13.86 | 13.91 | 1,979,079 | +0.07(+0.50%) |
Feb 25, 2004 | 13.74 | 13.85 | 13.72 | 13.84 | 1,034,069 | +0.15(+1.09%) |
Feb 24, 2004 | 13.74 | 13.74 | 13.66 | 13.70 | 1,306,192 | -0.07(-0.53%) |
Feb 23, 2004 | 13.97 | 13.99 | 13.75 | 13.77 | 1,880,125 | -0.12(-0.87%) |
Feb 20, 2004 | 13.91 | 13.92 | 13.77 | 13.89 | 3,887,654 | -0.16(-1.12%) |
Feb 19, 2004 | 14.17 | 14.21 | 14.05 | 14.05 | 1,672,322 | -0.12(-0.87%) |
Feb 18, 2004 | 14.38 | 14.38 | 14.16 | 14.17 | 1,229,503 | -0.20(-1.36%) |
Feb 17, 2004 | 14.28 | 14.37 | 14.21 | 14.37 | 4,610,018 | +0.28(+2.01%) |
Feb 13, 2004 | 14.23 | 14.24 | 14.07 | 14.08 | 1,343,300 | +0.01(+0.07%) |
Feb 12, 2004 | 14.15 | 14.15 | 14.04 | 14.07 | 3,517,814 | -0.01(-0.05%) |
Feb 11, 2004 | 13.91 | 14.10 | 13.87 | 14.08 | 4,110,301 | +0.22(+1.55%) |
Feb 10, 2004 | 13.88 | 13.90 | 13.83 | 13.87 | 914,087 | -0.01(-0.09%) |
Feb 09, 2004 | 13.82 | 13.95 | 13.74 | 13.88 | 1,212,186 | +0.20(+1.44%) |
Feb 06, 2004 | 13.52 | 13.72 | 13.50 | 13.68 | 2,567,855 | +0.30(+2.28%) |
Feb 05, 2004 | 13.34 | 13.40 | 13.32 | 13.38 | 2,424,372 | -0.00(-0.03%) |
Feb 04, 2004 | 13.43 | 13.45 | 13.38 | 13.38 | 1,557,288 | -0.12(-0.90%) |
Feb 03, 2004 | 13.59 | 13.59 | 13.48 | 13.50 | 1,293,823 | -0.08(-0.56%) |
Feb 02, 2004 | 13.59 | 13.60 | 13.52 | 13.58 | 2,014,950 | +0.00(+0.02%) |
Jan 30, 2004 | 13.50 | 13.58 | 13.47 | 13.57 | 1,943,208 | -0.02(-0.14%) |
Jan 29, 2004 | 13.76 | 13.78 | 13.36 | 13.59 | 4,240,178 | -0.22(-1.57%) |
Jan 28, 2004 | 14.08 | 14.10 | 13.79 | 13.81 | 3,337,223 | -0.20(-1.41%) |
Jan 27, 2004 | 14.11 | 14.15 | 13.99 | 14.01 | 3,878,996 | -0.07(-0.51%) |
Jan 26, 2004 | 14.02 | 14.08 | 13.96 | 14.08 | 2,675,468 | +0.09(+0.66%) |
Jan 23, 2004 | 14.03 | 14.03 | 13.95 | 13.99 | 1,115,706 | -0.02(-0.17%) |
Jan 22, 2004 | 14.00 | 14.05 | 13.90 | 14.01 | 2,199,252 | -0.04(-0.25%) |
Jan 21, 2004 | 14.02 | 14.10 | 13.95 | 14.05 | 1,731,694 | +0.02(+0.13%) |
Jan 20, 2004 | 13.91 | 14.04 | 13.75 | 14.03 | 2,080,507 | +0.40(+2.91%) |
Jan 16, 2004 | 13.56 | 13.63 | 13.54 | 13.63 | 2,334,077 | +0.06(+0.43%) |
Jan 15, 2004 | 13.80 | 13.80 | 13.55 | 13.57 | 1,920,944 | -0.28(-2.04%) |
Jan 14, 2004 | 13.79 | 13.88 | 13.78 | 13.86 | 1,580,789 | +0.02(+0.16%) |
Jan 13, 2004 | 13.94 | 13.95 | 13.79 | 13.83 | 1,871,467 | -0.08(-0.57%) |
Jan 12, 2004 | 13.96 | 13.97 | 13.86 | 13.91 | 2,409,529 | -0.01(-0.09%) |
Jan 09, 2004 | 13.96 | 14.04 | 13.92 | 13.92 | 1,572,131 | -0.03(-0.18%) |
Jan 08, 2004 | 13.93 | 13.96 | 13.91 | 13.95 | 1,584,500 | +0.05(+0.38%) |
Jan 07, 2004 | 13.78 | 13.89 | 13.78 | 13.90 | 1,478,125 | +0.03(+0.23%) |
Jan 06, 2004 | 14.02 | 14.02 | 13.84 | 13.87 | 5,190,136 | -0.16(-1.13%) |
Jan 05, 2004 | 13.92 | 14.02 | 13.82 | 14.02 | 4,097,931 | +0.48(+3.51%) |
Jan 02, 2004 | 13.35 | 13.61 | 13.35 | 13.55 | 2,535,695 | +0.30(+2.23%) |
Dec 31, 2003 | 13.16 | 13.27 | 13.16 | 13.25 | 1,345,774 | +0.16(+1.18%) |
Dec 30, 2003 | 13.04 | 13.16 | 13.09 | 13.10 | 1,888,784 | +0.06(+0.48%) |
Dec 29, 2003 | 12.94 | 13.04 | 12.92 | 13.04 | 1,993,922 | +0.19(+1.51%) |
Dec 26, 2003 | 12.85 | 12.85 | 12.83 | 12.84 | 298,098 | +0.03(+0.25%) |
Dec 24, 2003 | 12.81 | 12.83 | 12.78 | 12.81 | 383,446 | +0.04(+0.32%) |
Dec 23, 2003 | 12.73 | 12.77 | 12.71 | 12.77 | 1,825,701 | +0.03(+0.27%) |
Dec 22, 2003 | 12.59 | 12.73 | 12.59 | 12.73 | 2,147,301 | +0.12(+0.96%) |
Dec 19, 2003 | 12.55 | 12.63 | 12.55 | 12.61 | 769,367 | +0.03(+0.24%) |
Dec 18, 2003 | 12.45 | 12.58 | 12.45 | 12.58 | 904,192 | +0.20(+1.61%) |
Dec 17, 2003 | 12.42 | 12.42 | 12.36 | 12.38 | 1,531,312 | -0.15(-1.16%) |
Dec 16, 2003 | 12.59 | 12.59 | 12.47 | 12.53 | 920,272 | -0.05(-0.42%) |
Dec 15, 2003 | 12.68 | 12.69 | 12.56 | 12.58 | 1,693,350 | +0.01(+0.08%) |
Dec 12, 2003 | 12.57 | 12.57 | 12.54 | 12.57 | 1,513,995 | +0.06(+0.46%) |
Dec 11, 2003 | 12.40 | 12.52 | 12.39 | 12.51 | 1,125,601 | +0.22(+1.82%) |
Dec 10, 2003 | 12.38 | 12.41 | 12.31 | 12.29 | 739,681 | -0.05(-0.40%) |
Dec 09, 2003 | 12.48 | 12.48 | 12.34 | 12.34 | 2,196,778 | -0.05(-0.42%) |
Dec 08, 2003 | 12.35 | 12.40 | 12.34 | 12.39 | 1,035,306 | +0.03(+0.26%) |
Dec 05, 2003 | 12.36 | 12.40 | 12.32 | 12.36 | 1,359,380 | -0.03(-0.25%) |
Dec 04, 2003 | 12.46 | 12.47 | 12.35 | 12.39 | 974,696 | -0.09(-0.69%) |
Dec 03, 2003 | 12.58 | 12.58 | 12.47 | 12.47 | 1,133,023 | -0.04(-0.35%) |
Dec 02, 2003 | 12.54 | 12.55 | 12.52 | 12.52 | 3,452,257 | -0.06(-0.44%) |
Dec 01, 2003 | 12.40 | 12.57 | 12.40 | 12.57 | 1,841,781 | +0.35(+2.86%) |
Nov 28, 2003 | 12.13 | 12.26 | 12.11 | 12.22 | 851,004 | +0.11(+0.89%) |
Nov 26, 2003 | 12.11 | 12.11 | 12.07 | 12.12 | 1,637,688 | +0.11(+0.94%) |
Nov 25, 2003 | 12.00 | 12.04 | 11.97 | 12.00 | 2,792,976 | +0.04(+0.32%) |
Nov 24, 2003 | 11.84 | 11.95 | 11.82 | 11.96 | 1,625,319 | +0.15(+1.29%) |
Nov 21, 2003 | 11.77 | 11.83 | 11.77 | 11.81 | 483,637 | +0.08(+0.66%) |
Nov 20, 2003 | 11.77 | 11.80 | 11.72 | 11.73 | 695,151 | -0.14(-1.20%) |
Nov 19, 2003 | 11.90 | 11.90 | 11.85 | 11.88 | 1,474,414 | -0.09(-0.74%) |
Nov 18, 2003 | 12.04 | 12.05 | 11.97 | 11.97 | 1,699,534 | +0.02(+0.20%) |
Nov 17, 2003 | 11.95 | 11.95 | 11.87 | 11.94 | 2,600,015 | -0.24(-1.95%) |
Nov 14, 2003 | 12.21 | 12.25 | 12.14 | 12.18 | 620,936 | -0.06(-0.51%) |
Nov 13, 2003 | 12.15 | 12.24 | 12.15 | 12.24 | 1,337,115 | +0.09(+0.77%) |
Nov 12, 2003 | 12.02 | 12.16 | 12.00 | 12.15 | 904,192 | +0.21(+1.78%) |
Nov 11, 2003 | 11.98 | 11.98 | 11.90 | 11.94 | 1,005,619 | -0.17(-1.44%) |
Nov 10, 2003 | 12.22 | 12.22 | 12.10 | 12.11 | 829,976 | -0.16(-1.29%) |
Nov 07, 2003 | 12.29 | 12.30 | 12.26 | 12.27 | 875,742 | +0.02(+0.18%) |
Nov 06, 2003 | 12.28 | 12.28 | 12.18 | 12.25 | 1,024,173 | -0.09(-0.71%) |
Nov 05, 2003 | 12.37 | 12.33 | 12.30 | 12.33 | 1,935,787 | +0.02(+0.13%) |
Nov 04, 2003 | 12.37 | 12.37 | 12.32 | 12.32 | 1,267,390 | +0.07(+0.61%) |
Nov 03, 2003 | 12.23 | 12.24 | 12.22 | 12.24 | 1,562,569 | +0.25(+2.05%) |
Oct 31, 2003 | 12.11 | 12.11 | 12.07 | 12.00 | 419,317 | -0.13(-1.06%) |
Oct 30, 2003 | 12.20 | 12.20 | 12.13 | 12.13 | 696,388 | -0.01(-0.10%) |
Oct 29, 2003 | 12.08 | 12.14 | 12.05 | 12.14 | 1,066,229 | +0.10(+0.83%) |
Oct 28, 2003 | 12.03 | 12.05 | 12.00 | 12.04 | 859,662 | +0.16(+1.37%) |
Oct 27, 2003 | 11.82 | 11.88 | 11.82 | 11.88 | 1,615,423 | +0.14(+1.15%) |
Oct 24, 2003 | 11.72 | 11.74 | 11.68 | 11.74 | 1,791,067 | -0.06(-0.53%) |
Oct 23, 2003 | 11.80 | 11.80 | 11.72 | 11.80 | 1,167,657 | -0.18(-1.47%) |
Oct 22, 2003 | 12.13 | 12.13 | 11.93 | 11.98 | 1,911,048 | -0.18(-1.47%) |
Oct 21, 2003 | 12.13 | 12.15 | 12.13 | 12.16 | 1,343,300 | +0.06(+0.50%) |
Oct 20, 2003 | 12.12 | 12.12 | 12.09 | 12.10 | 615,988 | +0.07(+0.56%) |
Oct 17, 2003 | 12.10 | 12.10 | 12.01 | 12.03 | 376,025 | -0.06(-0.53%) |
Oct 16, 2003 | 12.11 | 12.13 | 12.09 | 12.09 | 378,498 | -0.01(-0.07%) |
Oct 15, 2003 | 12.11 | 12.15 | 12.11 | 12.10 | 3,890,128 | +0.14(+1.17%) |
Oct 14, 2003 | 12.16 | 12.16 | 11.96 | 11.96 | 1,843,017 | -0.23(-1.91%) |
Oct 13, 2003 | 12.09 | 12.21 | 12.09 | 12.20 | 2,251,203 | +0.19(+1.55%) |
Oct 10, 2003 | 11.93 | 12.00 | 11.93 | 12.01 | 1,674,796 | +0.14(+1.19%) |
Oct 09, 2003 | 11.86 | 11.92 | 11.84 | 11.87 | 1,356,906 | +0.18(+1.55%) |
Oct 08, 2003 | 11.68 | 11.69 | 11.67 | 11.69 | 462,609 | +0.10(+0.88%) |
Oct 07, 2003 | 11.63 | 11.63 | 11.56 | 11.59 | 727,311 | -0.01(-0.10%) |
Oct 06, 2003 | 11.61 | 11.62 | 11.57 | 11.60 | 489,822 | +0.04(+0.39%) |
Oct 03, 2003 | 11.60 | 11.60 | 11.54 | 11.55 | 2,771,948 | +0.11(+0.99%) |
Oct 02, 2003 | 11.39 | 11.46 | 11.39 | 11.44 | 1,398,961 | +0.16(+1.43%) |
Oct 01, 2003 | 11.14 | 11.28 | 11.13 | 11.28 | 1,543,682 | +0.29(+2.63%) |
Sep 30, 2003 | 11.08 | 11.08 | 10.96 | 10.99 | 3,049,019 | -0.03(-0.31%) |
Sep 29, 2003 | 10.98 | 11.01 | 10.96 | 11.02 | 1,471,940 | +0.08(+0.71%) |
Sep 26, 2003 | 11.02 | 11.02 | 10.95 | 10.95 | 4,115,248 | -0.08(-0.70%) |
Sep 25, 2003 | 11.12 | 11.13 | 11.03 | 11.02 | 728,548 | -0.16(-1.46%) |
Sep 24, 2003 | 11.32 | 11.32 | 11.19 | 11.19 | 1,084,783 | +0.02(+0.16%) |
Sep 23, 2003 | 11.15 | 11.18 | 11.15 | 11.17 | 623,410 | +0.03(+0.25%) |
Sep 22, 2003 | 11.20 | 11.20 | 11.11 | 11.14 | 5,338,567 | -0.19(-1.64%) |
Sep 19, 2003 | 11.38 | 11.38 | 11.32 | 11.33 | 640,727 | -0.05(-0.46%) |
Sep 18, 2003 | 11.25 | 11.40 | 11.24 | 11.38 | 1,047,675 | +0.13(+1.15%) |
Sep 17, 2003 | 11.31 | 11.31 | 11.25 | 11.25 | 1,337,115 | -0.05(-0.43%) |
Sep 16, 2003 | 11.17 | 11.30 | 11.17 | 11.30 | 2,731,129 | +0.23(+2.06%) |
Sep 15, 2003 | 11.25 | 11.25 | 11.04 | 11.07 | 1,111,995 | -0.17(-1.47%) |
Sep 12, 2003 | 11.19 | 11.24 | 11.12 | 11.24 | 1,303,718 | +0.08(+0.71%) |
Sep 11, 2003 | 11.17 | 11.27 | 11.16 | 11.16 | 1,507,811 | -0.01(-0.12%) |
Sep 10, 2003 | 11.34 | 11.34 | 11.11 | 11.17 | 782,973 | -0.19(-1.67%) |
Sep 09, 2003 | 11.58 | 11.58 | 11.34 | 11.36 | 533,114 | -0.20(-1.73%) |
Sep 08, 2003 | 11.46 | 11.57 | 11.46 | 11.56 | 906,665 | +0.21(+1.90%) |
Sep 05, 2003 | 11.38 | 11.38 | 11.32 | 11.34 | 732,259 | -0.01(-0.09%) |
Sep 04, 2003 | 11.32 | 11.37 | 11.31 | 11.35 | 629,594 | +0.04(+0.36%) |
Sep 03, 2003 | 11.38 | 11.38 | 11.31 | 11.31 | 1,219,607 | +0.09(+0.79%) |
Sep 02, 2003 | 11.16 | 11.23 | 11.14 | 11.23 | 2,022,372 | +0.16(+1.48%) |
Aug 29, 2003 | 11.05 | 11.08 | 11.05 | 11.06 | 573,933 | +0.08(+0.72%) |
Aug 28, 2003 | 10.94 | 10.98 | 10.88 | 10.98 | 607,330 | +0.08(+0.70%) |
Aug 27, 2003 | 10.80 | 10.91 | 10.76 | 10.91 | 864,610 | +0.13(+1.16%) |
Aug 26, 2003 | 10.87 | 10.87 | 10.72 | 10.78 | 1,630,266 | -0.13(-1.22%) |
Aug 25, 2003 | 10.98 | 10.98 | 10.90 | 10.91 | 538,062 | -0.09(-0.78%) |
Aug 22, 2003 | 11.08 | 11.08 | 10.97 | 11.00 | 1,385,355 | +0.06(+0.51%) |
Aug 21, 2003 | 10.83 | 10.95 | 10.82 | 10.94 | 1,489,257 | +0.20(+1.84%) |
Aug 20, 2003 | 10.72 | 10.75 | 10.68 | 10.75 | 1,546,156 | +0.00(+0.01%) |
Aug 19, 2003 | 10.75 | 10.75 | 10.68 | 10.75 | 623,410 | +0.05(+0.49%) |
Aug 18, 2003 | 10.57 | 10.69 | 10.56 | 10.69 | 1,635,214 | +0.22(+2.13%) |
Aug 15, 2003 | 10.47 | 10.47 | 10.47 | 10.47 | 66,793 | -0.11(-0.99%) |
Aug 14, 2003 | 10.44 | 10.58 | 10.44 | 10.57 | 555,379 | +0.14(+1.32%) |
Aug 13, 2003 | 10.42 | 10.47 | 10.37 | 10.44 | 992,013 | +0.15(+1.41%) |
Aug 12, 2003 | 10.27 | 10.30 | 10.26 | 10.29 | 999,435 | +0.04(+0.40%) |
Aug 11, 2003 | 10.27 | 10.29 | 10.23 | 10.25 | 914,087 | +0.04(+0.44%) |
Aug 08, 2003 | 10.22 | 10.23 | 10.18 | 10.21 | 210,277 | +0.07(+0.67%) |
Aug 07, 2003 | 10.14 | 10.17 | 10.11 | 10.14 | 397,052 | +0.07(+0.73%) |
Aug 06, 2003 | 10.11 | 10.12 | 10.04 | 10.07 | 510,849 | -0.05(-0.45%) |
Aug 05, 2003 | 10.22 | 10.22 | 10.11 | 10.11 | 399,526 | -0.11(-1.08%) |
Aug 04, 2003 | 10.28 | 10.29 | 10.19 | 10.22 | 541,773 | -0.05(-0.44%) |
Aug 01, 2003 | 10.26 | 10.28 | 10.25 | 10.27 | 606,093 | +0.02(+0.22%) |
Jul 31, 2003 | 10.21 | 10.27 | 10.21 | 10.24 | 466,320 | +0.05(+0.48%) |
Jul 30, 2003 | 10.25 | 10.25 | 10.17 | 10.19 | 77,926 | -0.08(-0.73%) |
Jul 29, 2003 | 10.34 | 10.35 | 10.26 | 10.27 | 1,107,047 | -0.06(-0.56%) |
Jul 28, 2003 | 10.33 | 10.36 | 10.30 | 10.33 | 1,429,885 | +0.06(+0.55%) |
Jul 25, 2003 | 10.18 | 10.27 | 10.17 | 10.27 | 291,914 | +0.17(+1.64%) |
Jul 24, 2003 | 10.13 | 10.19 | 10.11 | 10.11 | 1,030,358 | +0.05(+0.48%) |
Jul 23, 2003 | 10.09 | 10.09 | 9.997 | 10.06 | 1,243,109 | -0.06(-0.64%) |
Jul 22, 2003 | 10.03 | 10.13 | 10.02 | 10.12 | 1,405,146 | +0.12(+1.20%) |
Jul 21, 2003 | 10.10 | 10.10 | 9.989 | 10.00 | 2,952,539 | -0.13(-1.32%) |
Jul 18, 2003 | 10.02 | 10.14 | 10.02 | 10.14 | 282,018 | +0.13(+1.33%) |
Jul 17, 2003 | 10.21 | 10.21 | 10.00 | 10.00 | 494,769 | -0.27(-2.61%) |
Jul 16, 2003 | 10.24 | 10.30 | 10.21 | 10.27 | 1,137,970 | +0.01(+0.08%) |
Jul 15, 2003 | 10.45 | 10.45 | 10.26 | 10.26 | 3,053,967 | -0.13(-1.26%) |
Jul 14, 2003 | 10.33 | 10.44 | 10.33 | 10.39 | 938,825 | +0.18(+1.76%) |
Jul 11, 2003 | 10.13 | 10.21 | 10.13 | 10.21 | 291,914 | +0.08(+0.84%) |
Jul 10, 2003 | 10.25 | 10.25 | 10.10 | 10.13 | 2,204,200 | -0.18(-1.76%) |
Jul 09, 2003 | 10.33 | 10.33 | 10.27 | 10.31 | 649,385 | -0.02(-0.23%) |
Jul 08, 2003 | 10.33 | 10.35 | 10.29 | 10.34 | 477,452 | +0.03(+0.28%) |
Jul 07, 2003 | 10.16 | 10.31 | 10.16 | 10.31 | 782,973 | +0.25(+2.48%) |
Jul 03, 2003 | 10.06 | 10.06 | 10.04 | 10.06 | 152,141 | +0.03(+0.28%) |
Jul 02, 2003 | 9.908 | 10.04 | 9.908 | 10.03 | 1,552,340 | +0.23(+2.35%) |
Jul 01, 2003 | 9.730 | 9.807 | 9.701 | 9.798 | 933,878 | +0.11(+1.08%) |
Jun 30, 2003 | 9.727 | 9.727 | 9.677 | 9.693 | 384,683 | -0.01(-0.07%) |
Jun 27, 2003 | 9.758 | 9.762 | 9.676 | 9.700 | 513,323 | -0.05(-0.46%) |
Jun 26, 2003 | 9.687 | 9.750 | 9.670 | 9.745 | 289,440 | +0.10(+1.08%) |
Jun 25, 2003 | 9.586 | 9.700 | 9.586 | 9.641 | 1,437,306 | +0.08(+0.83%) |
Jun 24, 2003 | 9.592 | 9.592 | 9.507 | 9.562 | 258,517 | -0.07(-0.74%) |
Jun 23, 2003 | 9.843 | 9.843 | 9.630 | 9.633 | 456,425 | -0.24(-2.46%) |
Jun 20, 2003 | 9.904 | 9.920 | 9.847 | 9.875 | 413,132 | +0.00(+0.00%) |
Jun 19, 2003 | 9.956 | 9.972 | 9.863 | 9.875 | 310,468 | +0.00(+0.00%) |
Jun 18, 2003 | 9.885 | 9.931 | 9.853 | 9.875 | 236,252 | -0.04(-0.37%) |
Jun 17, 2003 | 9.811 | 9.920 | 9.811 | 9.912 | 484,874 | +0.20(+2.06%) |
Jun 16, 2003 | 9.637 | 9.713 | 9.625 | 9.712 | 225,120 | +0.10(+1.08%) |
Jun 13, 2003 | 9.589 | 9.617 | 9.582 | 9.609 | 954,905 | -0.00(-0.03%) |
Jun 12, 2003 | 9.556 | 9.612 | 9.549 | 9.612 | 552,905 | +0.07(+0.75%) |
Jun 11, 2003 | 9.528 | 9.547 | 9.459 | 9.540 | 404,474 | +0.01(+0.08%) |
Jun 10, 2003 | 9.438 | 9.532 | 9.438 | 9.532 | 320,363 | +0.10(+1.03%) |
Jun 09, 2003 | 9.528 | 9.528 | 9.405 | 9.435 | 286,966 | -0.08(-0.86%) |
Jun 06, 2003 | 9.479 | 9.613 | 9.478 | 9.516 | 836,161 | +0.09(+0.93%) |
Jun 05, 2003 | 9.452 | 9.452 | 9.367 | 9.428 | 700,099 | +0.01(+0.10%) |
Jun 04, 2003 | 9.297 | 9.419 | 9.297 | 9.419 | 331,495 | +0.12(+1.29%) |
Jun 03, 2003 | 9.378 | 9.378 | 9.222 | 9.299 | 336,443 | -0.07(-0.76%) |
Jun 02, 2003 | 9.330 | 9.475 | 9.330 | 9.370 | 807,711 | +0.07(+0.72%) |
May 30, 2003 | 9.216 | 9.303 | 9.198 | 9.303 | 505,902 | +0.11(+1.16%) |
May 29, 2003 | 9.176 | 9.215 | 9.160 | 9.196 | 421,791 | +0.01(+0.13%) |
May 28, 2003 | 9.144 | 9.197 | 9.144 | 9.184 | 544,246 | +0.04(+0.43%) |
May 27, 2003 | 8.849 | 9.150 | 8.849 | 9.144 | 1,187,447 | +0.32(+3.58%) |
May 23, 2003 | 8.800 | 8.849 | 8.800 | 8.828 | 102,664 | +0.09(+1.03%) |
May 22, 2003 | 8.663 | 8.739 | 8.663 | 8.739 | 116,270 | +0.08(+0.91%) |
May 21, 2003 | 8.638 | 8.663 | 8.592 | 8.660 | 63,083 | +0.01(+0.08%) |
May 20, 2003 | 8.630 | 8.663 | 8.606 | 8.653 | 72,978 | +0.04(+0.50%) |
May 19, 2003 | 8.764 | 8.764 | 8.578 | 8.610 | 176,880 | -0.21(-2.38%) |
May 16, 2003 | 8.820 | 8.853 | 8.796 | 8.820 | 352,523 | +0.01(+0.07%) |
May 15, 2003 | 8.814 | 8.814 | 8.792 | 8.814 | 463,846 | +0.02(+0.20%) |
May 14, 2003 | 8.840 | 8.840 | 8.779 | 8.796 | 283,255 | -0.04(-0.50%) |
May 13, 2003 | 8.859 | 8.859 | 8.816 | 8.840 | 379,735 | -0.05(-0.56%) |
May 12, 2003 | 8.808 | 8.891 | 8.804 | 8.891 | 1,034,069 | +0.12(+1.39%) |
May 09, 2003 | 8.679 | 8.775 | 8.679 | 8.769 | 86,584 | +0.10(+1.18%) |
May 08, 2003 | 8.691 | 8.696 | 8.659 | 8.667 | 573,933 | -0.08(-0.88%) |
May 07, 2003 | 8.723 | 8.745 | 8.716 | 8.743 | 430,449 | -0.02(-0.18%) |
May 06, 2003 | 8.715 | 8.770 | 8.707 | 8.760 | 150,904 | +0.04(+0.51%) |
May 05, 2003 | 8.655 | 8.717 | 8.655 | 8.715 | 65,557 | +0.09(+1.08%) |
May 02, 2003 | 8.520 | 8.622 | 8.520 | 8.622 | 92,769 | +0.13(+1.53%) |