Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.22 | 14.38 | 14.04 | 14.12 | 695,388 | -0.11(-0.74%) |
Apr 29, 2004 | 14.56 | 14.67 | 14.07 | 14.22 | 578,025 | -0.32(-2.22%) |
Apr 28, 2004 | 15.28 | 15.28 | 14.53 | 14.55 | 201,156 | -0.75(-4.91%) |
Apr 27, 2004 | 15.39 | 15.39 | 15.20 | 15.30 | 686,196 | -0.08(-0.54%) |
Apr 26, 2004 | 15.53 | 15.53 | 15.26 | 15.38 | 178,642 | -0.04(-0.24%) |
Apr 23, 2004 | 15.39 | 15.49 | 15.28 | 15.42 | 225,401 | +0.17(+1.08%) |
Apr 22, 2004 | 15.05 | 15.25 | 15.05 | 15.25 | 172,914 | +0.20(+1.35%) |
Apr 21, 2004 | 15.20 | 15.31 | 15.02 | 15.05 | 184,238 | -0.23(-1.47%) |
Apr 20, 2004 | 15.39 | 15.50 | 15.28 | 15.28 | 53,153 | -0.14(-0.88%) |
Apr 19, 2004 | 15.46 | 15.47 | 15.24 | 15.41 | 107,239 | -0.05(-0.34%) |
Apr 16, 2004 | 15.33 | 15.53 | 15.33 | 15.46 | 95,116 | +0.14(+0.88%) |
Apr 15, 2004 | 15.34 | 15.50 | 15.20 | 15.33 | 505,821 | -0.01(-0.05%) |
Apr 14, 2004 | 15.38 | 15.62 | 15.33 | 15.34 | 353,689 | -0.23(-1.49%) |
Apr 13, 2004 | 15.99 | 16.06 | 15.55 | 15.57 | 342,765 | -0.36(-2.26%) |
Apr 12, 2004 | 15.95 | 16.02 | 15.80 | 15.93 | 215,943 | +0.11(+0.66%) |
Apr 08, 2004 | 15.95 | 15.97 | 15.73 | 15.82 | 362,614 | -0.08(-0.52%) |
Apr 07, 2004 | 15.74 | 15.99 | 15.50 | 15.91 | 207,284 | +0.15(+0.95%) |
Apr 06, 2004 | 15.88 | 15.88 | 15.69 | 15.76 | 172,514 | -0.05(-0.33%) |
Apr 05, 2004 | 15.88 | 15.89 | 15.73 | 15.81 | 227,932 | +0.06(+0.38%) |
Apr 02, 2004 | 15.99 | 16.03 | 15.70 | 15.75 | 341,832 | +0.11(+0.67%) |
Apr 01, 2004 | 15.61 | 15.73 | 15.52 | 15.64 | 273,226 | +0.06(+0.39%) |
Mar 31, 2004 | 15.50 | 15.69 | 15.35 | 15.58 | 812,485 | +0.23(+1.52%) |
Mar 30, 2004 | 15.24 | 15.41 | 15.24 | 15.35 | 81,794 | +0.04(+0.24%) |
Mar 29, 2004 | 15.42 | 15.59 | 15.29 | 15.31 | 167,452 | +0.02(+0.15%) |
Mar 26, 2004 | 15.31 | 15.53 | 15.27 | 15.29 | 173,713 | -0.02(-0.15%) |
Mar 25, 2004 | 15.09 | 15.32 | 15.02 | 15.31 | 326,912 | +0.40(+2.67%) |
Mar 24, 2004 | 14.84 | 15.01 | 14.83 | 14.92 | 156,529 | +0.10(+0.66%) |
Mar 23, 2004 | 14.68 | 14.92 | 14.68 | 14.82 | 62,078 | +0.18(+1.23%) |
Mar 22, 2004 | 14.90 | 14.90 | 14.62 | 14.64 | 1,483,362 | -0.35(-2.30%) |
Mar 19, 2004 | 14.88 | 15.04 | 14.77 | 14.98 | 225,268 | +0.22(+1.47%) |
Mar 18, 2004 | 14.83 | 14.83 | 14.52 | 14.77 | 739,349 | +0.05(+0.31%) |
Mar 17, 2004 | 14.68 | 14.90 | 14.62 | 14.72 | 47,025 | +0.20(+1.34%) |
Mar 16, 2004 | 14.41 | 14.56 | 14.41 | 14.53 | 41,297 | +0.16(+1.10%) |
Mar 15, 2004 | 14.53 | 14.65 | 14.34 | 14.37 | 301,201 | -0.40(-2.69%) |
Mar 12, 2004 | 14.41 | 14.77 | 14.41 | 14.77 | 84,592 | +0.42(+2.93%) |
Mar 11, 2004 | 14.56 | 14.82 | 14.34 | 14.35 | 759,865 | -0.42(-2.85%) |
Mar 10, 2004 | 15.00 | 15.10 | 14.71 | 14.77 | 83,260 | -0.21(-1.40%) |
Mar 09, 2004 | 15.13 | 15.13 | 14.86 | 14.98 | 55,817 | -0.19(-1.24%) |
Mar 08, 2004 | 15.46 | 15.49 | 15.15 | 15.16 | 147,337 | -0.26(-1.66%) |
Mar 05, 2004 | 15.35 | 15.46 | 15.25 | 15.42 | 100,977 | +0.12(+0.79%) |
Mar 04, 2004 | 15.01 | 15.31 | 15.01 | 15.30 | 110,969 | +0.40(+2.67%) |
Mar 03, 2004 | 15.13 | 15.13 | 14.79 | 14.90 | 211,680 | -0.17(-1.15%) |
Mar 02, 2004 | 15.25 | 15.30 | 15.04 | 15.07 | 234,993 | -0.17(-1.08%) |
Mar 01, 2004 | 14.96 | 15.29 | 14.86 | 15.24 | 648,762 | +0.46(+3.10%) |
Feb 27, 2004 | 14.79 | 14.85 | 14.62 | 14.78 | 1,671,463 | +0.07(+0.46%) |
Feb 26, 2004 | 14.60 | 14.72 | 14.60 | 14.71 | 109,503 | +0.11(+0.77%) |
Feb 25, 2004 | 14.53 | 14.62 | 14.46 | 14.60 | 106,306 | +0.08(+0.52%) |
Feb 24, 2004 | 14.37 | 14.56 | 14.12 | 14.53 | 155,063 | +0.08(+0.57%) |
Feb 23, 2004 | 14.71 | 14.71 | 14.34 | 14.44 | 601,337 | -0.24(-1.64%) |
Feb 20, 2004 | 14.87 | 14.93 | 14.55 | 14.68 | 919,458 | -0.26(-1.71%) |
Feb 19, 2004 | 15.22 | 15.23 | 14.94 | 14.94 | 1,494,952 | -0.18(-1.19%) |
Feb 18, 2004 | 15.10 | 15.24 | 15.09 | 15.12 | 354,088 | +0.02(+0.15%) |
Feb 17, 2004 | 15.09 | 15.37 | 15.05 | 15.10 | 937,842 | +0.17(+1.11%) |
Feb 13, 2004 | 14.90 | 14.97 | 14.71 | 14.93 | 352,223 | +0.14(+0.96%) |
Feb 12, 2004 | 14.53 | 14.83 | 14.53 | 14.79 | 1,272,481 | +0.25(+1.70%) |
Feb 11, 2004 | 14.53 | 14.54 | 14.35 | 14.54 | 486,772 | +0.10(+0.68%) |
Feb 10, 2004 | 14.54 | 14.56 | 14.35 | 14.44 | 221,671 | -0.04(-0.31%) |
Feb 09, 2004 | 14.15 | 14.55 | 14.15 | 14.49 | 102,176 | +0.15(+1.05%) |
Feb 06, 2004 | 14.07 | 14.50 | 14.07 | 14.34 | 360,616 | +0.29(+2.08%) |
Feb 05, 2004 | 14.00 | 14.19 | 13.92 | 14.04 | 645,832 | -0.03(-0.21%) |
Feb 04, 2004 | 14.19 | 14.22 | 14.04 | 14.07 | 372,605 | -0.08(-0.58%) |
Feb 03, 2004 | 14.21 | 14.26 | 14.11 | 14.16 | 407,375 | -0.08(-0.58%) |
Feb 02, 2004 | 13.96 | 14.26 | 13.96 | 14.24 | 351,157 | +0.45(+3.27%) |
Jan 30, 2004 | 13.59 | 13.83 | 13.59 | 13.79 | 462,926 | +0.08(+0.55%) |
Jan 29, 2004 | 13.96 | 13.97 | 13.51 | 13.71 | 693,656 | -0.34(-2.40%) |
Jan 28, 2004 | 14.41 | 14.56 | 14.04 | 14.05 | 173,980 | -0.22(-1.53%) |
Jan 27, 2004 | 14.35 | 14.39 | 14.27 | 14.27 | 53,952 | -0.08(-0.58%) |
Jan 26, 2004 | 14.32 | 14.35 | 14.22 | 14.35 | 132,949 | +0.04(+0.31%) |
Jan 23, 2004 | 14.04 | 14.47 | 14.04 | 14.31 | 288,146 | +0.23(+1.65%) |
Jan 22, 2004 | 14.13 | 14.22 | 14.01 | 14.07 | 65,942 | -0.11(-0.74%) |
Jan 21, 2004 | 14.05 | 14.20 | 13.94 | 14.18 | 332,774 | +0.13(+0.91%) |
Jan 20, 2004 | 13.97 | 14.10 | 13.89 | 14.05 | 710,575 | +0.20(+1.41%) |
Jan 16, 2004 | 13.80 | 13.92 | 13.79 | 13.86 | 318,786 | +0.05(+0.38%) |
Jan 15, 2004 | 13.68 | 13.80 | 13.57 | 13.80 | 253,910 | +0.09(+0.66%) |
Jan 14, 2004 | 13.89 | 13.93 | 13.64 | 13.71 | 108,837 | +0.00(+0.00%) |
Jan 13, 2004 | 13.85 | 13.89 | 13.64 | 13.71 | 105,374 | -0.02(-0.16%) |
Jan 12, 2004 | 13.77 | 13.84 | 13.71 | 13.74 | 608,798 | +0.00(+0.00%) |
Jan 09, 2004 | 13.78 | 13.89 | 13.60 | 13.74 | 860,976 | -0.04(-0.33%) |
Jan 08, 2004 | 13.89 | 13.89 | 13.56 | 13.78 | 92,585 | +0.17(+1.27%) |
Jan 07, 2004 | 13.54 | 13.62 | 13.44 | 13.61 | 96,048 | +0.15(+1.12%) |
Jan 06, 2004 | 13.50 | 13.51 | 13.43 | 13.46 | 54,218 | +0.06(+0.45%) |
Jan 05, 2004 | 13.20 | 13.51 | 13.15 | 13.40 | 853,782 | +0.63(+4.94%) |
Jan 02, 2004 | 12.72 | 13.17 | 12.72 | 12.77 | 84,858 | -0.05(-0.41%) |
Dec 31, 2003 | 12.75 | 12.84 | 12.69 | 12.82 | 86,590 | +0.08(+0.65%) |
Dec 30, 2003 | 12.72 | 12.75 | 12.65 | 12.74 | 246,716 | +0.11(+0.89%) |
Dec 29, 2003 | 12.45 | 12.63 | 12.45 | 12.63 | 116,430 | +0.20(+1.63%) |
Dec 26, 2003 | 12.39 | 12.44 | 12.39 | 12.42 | 7,593 | -0.05(-0.36%) |
Dec 24, 2003 | 12.46 | 12.50 | 12.36 | 12.47 | 113,366 | +0.06(+0.48%) |
Dec 23, 2003 | 12.33 | 12.52 | 12.24 | 12.41 | 96,182 | +0.02(+0.18%) |
Dec 22, 2003 | 12.35 | 12.39 | 12.35 | 12.39 | 185,436 | -0.09(-0.72%) |
Dec 19, 2003 | 12.41 | 12.57 | 12.34 | 12.48 | 134,681 | -0.03(-0.24%) |
Dec 18, 2003 | 12.42 | 12.44 | 12.28 | 12.51 | 136,013 | +0.17(+1.40%) |
Dec 17, 2003 | 12.17 | 12.31 | 12.17 | 12.33 | 156,795 | +0.17(+1.42%) |
Dec 16, 2003 | 12.20 | 12.22 | 12.07 | 12.16 | 69,272 | -0.06(-0.49%) |
Dec 15, 2003 | 12.36 | 12.36 | 12.36 | 12.22 | 51,021 | -0.14(-1.09%) |
Dec 12, 2003 | 12.34 | 12.42 | 12.24 | 12.36 | 62,078 | -0.01(-0.06%) |
Dec 11, 2003 | 12.33 | 12.36 | 12.23 | 12.36 | 37,566 | +0.17(+1.35%) |
Dec 10, 2003 | 12.24 | 12.38 | 12.20 | 12.20 | 18,517 | -0.09(-0.73%) |
Dec 09, 2003 | 12.46 | 12.46 | 12.29 | 12.29 | 30,772 | -0.15(-1.21%) |
Dec 08, 2003 | 12.36 | 12.53 | 12.34 | 12.44 | 220,739 | +0.05(+0.42%) |
Dec 05, 2003 | 12.46 | 12.49 | 12.44 | 12.39 | 97,647 | -0.18(-1.43%) |
Dec 04, 2003 | 12.54 | 12.68 | 12.48 | 12.57 | 52,753 | +0.02(+0.12%) |
Dec 03, 2003 | 12.69 | 12.75 | 12.55 | 12.55 | 136,546 | -0.05(-0.42%) |
Dec 02, 2003 | 12.48 | 12.63 | 12.44 | 12.60 | 441,478 | +0.11(+0.84%) |
Dec 01, 2003 | 12.28 | 12.60 | 12.28 | 12.50 | 126,022 | +0.26(+2.08%) |
Nov 28, 2003 | 12.09 | 12.27 | 12.06 | 12.24 | 87,656 | +0.09(+0.74%) |
Nov 26, 2003 | 12.20 | 12.20 | 12.20 | 12.15 | 17,850 | +0.11(+0.87%) |
Nov 25, 2003 | 11.82 | 12.05 | 11.82 | 12.05 | 790,105 | +0.07(+0.56%) |
Nov 24, 2003 | 12.31 | 12.31 | 11.94 | 11.98 | 2,533,505 | -0.20(-1.60%) |
Nov 21, 2003 | 12.32 | 12.20 | 12.12 | 12.18 | 675,006 | -0.14(-1.16%) |
Nov 20, 2003 | 12.21 | 12.28 | 12.21 | 12.32 | 564,836 | -0.03(-0.24%) |
Nov 19, 2003 | 12.47 | 12.47 | 12.27 | 12.35 | 290,011 | -0.23(-1.79%) |
Nov 18, 2003 | 12.61 | 12.61 | 12.57 | 12.57 | 409,639 | +0.09(+0.72%) |
Nov 17, 2003 | 12.50 | 13.25 | 12.45 | 12.48 | 324,514 | -0.20(-1.60%) |
Nov 14, 2003 | 12.87 | 12.87 | 12.66 | 12.69 | 527,802 | -0.07(-0.53%) |
Nov 13, 2003 | 12.62 | 12.72 | 12.61 | 12.75 | 158,793 | +0.18(+1.43%) |
Nov 12, 2003 | 12.45 | 12.62 | 12.45 | 12.57 | 138,278 | +0.17(+1.33%) |
Nov 11, 2003 | 12.49 | 12.49 | 12.41 | 12.41 | 88,988 | -0.20(-1.55%) |
Nov 10, 2003 | 12.68 | 12.68 | 12.56 | 12.60 | 118,695 | -0.02(-0.18%) |
Nov 07, 2003 | 12.48 | 12.75 | 12.60 | 12.63 | 190,365 | +0.14(+1.14%) |
Nov 06, 2003 | 12.42 | 12.61 | 12.33 | 12.48 | 160,658 | +0.11(+0.91%) |
Nov 05, 2003 | 12.36 | 12.40 | 12.23 | 12.37 | 58,348 | -0.01(-0.06%) |
Nov 04, 2003 | 12.36 | 12.54 | 12.33 | 12.38 | 2,172,356 | +0.07(+0.55%) |
Nov 03, 2003 | 12.21 | 12.31 | 12.21 | 12.31 | 1,248,993 | +0.26(+2.18%) |
Oct 31, 2003 | 12.01 | 12.05 | 11.97 | 12.05 | 565,103 | +0.12(+1.01%) |
Oct 30, 2003 | 11.82 | 11.93 | 11.82 | 11.93 | 157,861 | +0.25(+2.12%) |
Oct 29, 2003 | 11.71 | 11.75 | 11.64 | 11.68 | 356,886 | -0.07(-0.57%) |
Oct 28, 2003 | 11.70 | 11.75 | 11.70 | 11.75 | 115,898 | +0.07(+0.64%) |
Oct 27, 2003 | 11.63 | 11.67 | 11.61 | 11.67 | 173,980 | +0.14(+1.24%) |
Oct 24, 2003 | 11.46 | 11.61 | 11.46 | 11.53 | 599,872 | -0.05(-0.39%) |
Oct 23, 2003 | 11.45 | 11.64 | 11.45 | 11.58 | 148,802 | +0.02(+0.13%) |
Oct 22, 2003 | 11.70 | 11.70 | 11.43 | 11.56 | 184,238 | -0.14(-1.16%) |
Oct 21, 2003 | 11.70 | 11.80 | 11.70 | 11.70 | 18,117 | +0.17(+1.50%) |
Oct 20, 2003 | 11.46 | 11.63 | 11.46 | 11.52 | 107,239 | +0.01(+0.07%) |
Oct 17, 2003 | 11.38 | 11.49 | 11.34 | 11.52 | 554,579 | +0.21(+1.86%) |
Oct 16, 2003 | 11.41 | 11.41 | 11.38 | 11.30 | 82,327 | -0.19(-1.63%) |
Oct 15, 2003 | 11.60 | 11.60 | 11.45 | 11.49 | 256,174 | -0.06(-0.52%) |
Oct 14, 2003 | 11.65 | 11.71 | 11.64 | 11.55 | 28,774 | -0.16(-1.35%) |
Oct 13, 2003 | 11.79 | 11.79 | 11.65 | 11.71 | 79,663 | -0.06(-0.51%) |
Oct 10, 2003 | 11.60 | 11.77 | 11.60 | 11.77 | 9,724 | +0.14(+1.16%) |
Oct 09, 2003 | 11.49 | 11.67 | 11.49 | 11.64 | 436,682 | +0.20(+1.71%) |
Oct 08, 2003 | 11.43 | 11.45 | 11.38 | 11.44 | 8,925 | +0.09(+0.79%) |
Oct 07, 2003 | 11.32 | 11.32 | 11.32 | 11.35 | 1,415,288 | +0.05(+0.47%) |
Oct 06, 2003 | 11.36 | 11.49 | 11.30 | 11.30 | 725,229 | -0.05(-0.40%) |
Oct 03, 2003 | 11.52 | 11.52 | 11.39 | 11.34 | 305,864 | -0.11(-0.92%) |
Oct 02, 2003 | 11.71 | 11.71 | 11.31 | 11.45 | 130,019 | -0.27(-2.31%) |
Oct 01, 2003 | 11.70 | 11.82 | 11.70 | 11.72 | 340,500 | +0.14(+1.23%) |
Sep 30, 2003 | 11.49 | 11.67 | 11.49 | 11.58 | 69,805 | +0.05(+0.39%) |
Sep 29, 2003 | 11.52 | 11.58 | 11.39 | 11.53 | 39,964 | +0.08(+0.72%) |
Sep 26, 2003 | 11.45 | 11.45 | 11.45 | 11.45 | 36,101 | -0.12(-1.04%) |
Sep 25, 2003 | 11.70 | 11.71 | 11.70 | 11.57 | 29,707 | -0.20(-1.66%) |
Sep 24, 2003 | 11.75 | 11.79 | 11.68 | 11.76 | 201,822 | +0.02(+0.19%) |
Sep 23, 2003 | 11.72 | 11.82 | 11.67 | 11.74 | 36,368 | -0.01(-0.06%) |
Sep 22, 2003 | 11.75 | 11.75 | 11.65 | 11.75 | 21,980 | -0.07(-0.57%) |
Sep 19, 2003 | 11.73 | 11.86 | 11.70 | 11.82 | 152,266 | +0.11(+0.96%) |
Sep 18, 2003 | 11.65 | 11.70 | 11.65 | 11.70 | 11,456 | +0.14(+1.23%) |
Sep 17, 2003 | 11.59 | 11.64 | 11.51 | 11.56 | 19,316 | -0.08(-0.71%) |
Sep 16, 2003 | 11.63 | 11.64 | 11.63 | 11.64 | 33,970 | +0.09(+0.78%) |
Sep 15, 2003 | 11.56 | 11.57 | 11.49 | 11.55 | 89,388 | +0.09(+0.79%) |
Sep 12, 2003 | 11.45 | 11.59 | 11.38 | 11.46 | 511,283 | +0.05(+0.40%) |
Sep 11, 2003 | 11.71 | 11.71 | 11.42 | 11.42 | 69,672 | -0.15(-1.30%) |
Sep 10, 2003 | 11.50 | 11.63 | 11.50 | 11.57 | 8,126 | +0.05(+0.39%) |
Sep 09, 2003 | 11.70 | 11.70 | 11.43 | 11.52 | 30,240 | -0.15(-1.29%) |
Sep 08, 2003 | 11.73 | 11.79 | 11.62 | 11.67 | 12,655 | -0.07(-0.57%) |
Sep 05, 2003 | 11.60 | 11.68 | 11.60 | 11.74 | 12,655 | +0.06(+0.51%) |
Sep 04, 2003 | 11.64 | 11.78 | 11.55 | 11.68 | 14,920 | +0.05(+0.39%) |
Sep 03, 2003 | 11.52 | 11.76 | 11.48 | 11.64 | 1,604,589 | +0.12(+1.04%) |
Sep 02, 2003 | 11.26 | 11.52 | 11.21 | 11.52 | 176,511 | +0.29(+2.54%) |
Aug 29, 2003 | 11.19 | 11.27 | 11.19 | 11.23 | 81,395 | +0.01(+0.07%) |
Aug 28, 2003 | 11.26 | 11.26 | 11.20 | 11.22 | 217,142 | -0.03(-0.27%) |
Aug 27, 2003 | 11.15 | 11.25 | 11.09 | 11.25 | 9,724 | +0.05(+0.47%) |
Aug 26, 2003 | 11.21 | 11.21 | 11.07 | 11.20 | 8,259 | -0.02(-0.20%) |
Aug 25, 2003 | 11.24 | 11.24 | 11.18 | 11.22 | 2,131 | -0.11(-0.99%) |
Aug 22, 2003 | 11.44 | 11.44 | 11.27 | 11.34 | 466,389 | -0.07(-0.59%) |
Aug 21, 2003 | 11.31 | 11.40 | 11.27 | 11.40 | 641,169 | +0.11(+1.00%) |
Aug 20, 2003 | 11.27 | 11.37 | 11.16 | 11.29 | 1,624,038 | +0.01(+0.13%) |
Aug 19, 2003 | 11.34 | 11.37 | 11.26 | 11.27 | 47,158 | -0.04(-0.40%) |
Aug 18, 2003 | 11.29 | 11.39 | 11.29 | 11.32 | 14,120 | +0.03(+0.27%) |
Aug 15, 2003 | 11.29 | 11.29 | 11.29 | 11.29 | 1,998 | -0.02(-0.20%) |
Aug 14, 2003 | 11.15 | 11.43 | 11.15 | 11.31 | 40,497 | +0.11(+0.94%) |
Aug 13, 2003 | 11.12 | 11.21 | 11.04 | 11.21 | 454,933 | +0.04(+0.40%) |
Aug 12, 2003 | 11.18 | 11.20 | 11.12 | 11.16 | 70,204 | -0.02(-0.13%) |
Aug 11, 2003 | 11.18 | 11.25 | 11.06 | 11.18 | 9,058 | +0.04(+0.40%) |
Aug 08, 2003 | 11.13 | 11.13 | 11.13 | 11.13 | 666 | +0.05(+0.47%) |
Aug 07, 2003 | 11.10 | 11.16 | 10.99 | 11.08 | 8,925 | +0.02(+0.14%) |
Aug 06, 2003 | 11.03 | 11.06 | 10.94 | 11.06 | 25,044 | +0.06(+0.55%) |
Aug 05, 2003 | 11.12 | 11.18 | 11.00 | 11.00 | 1,474,570 | -0.11(-1.01%) |
Aug 04, 2003 | 11.26 | 11.26 | 11.12 | 11.12 | 11,456 | -0.19(-1.66%) |
Aug 01, 2003 | 11.27 | 11.41 | 11.23 | 11.30 | 49,023 | -0.05(-0.40%) |
Jul 31, 2003 | 11.32 | 11.44 | 11.30 | 11.35 | 394,053 | +0.09(+0.80%) |
Jul 30, 2003 | 11.13 | 11.30 | 11.13 | 11.26 | 23,978 | +0.03(+0.27%) |
Jul 29, 2003 | 11.36 | 11.36 | 11.15 | 11.23 | 18,783 | -0.12(-1.06%) |
Jul 28, 2003 | 11.45 | 11.45 | 11.34 | 11.35 | 235,259 | -0.04(-0.39%) |
Jul 25, 2003 | 11.27 | 11.40 | 11.22 | 11.39 | 109,503 | +0.23(+2.08%) |
Jul 24, 2003 | 11.26 | 11.38 | 11.15 | 11.16 | 27,975 | +0.02(+0.13%) |
Jul 23, 2003 | 11.15 | 11.15 | 11.02 | 11.15 | 18,783 | -0.02(-0.20%) |
Jul 22, 2003 | 11.11 | 11.18 | 10.95 | 11.17 | 191,964 | +0.30(+2.76%) |
Jul 21, 2003 | 10.91 | 10.91 | 10.82 | 10.87 | 12,788 | -0.09(-0.82%) |
Jul 18, 2003 | 10.88 | 10.96 | 10.85 | 10.96 | 90,453 | +0.08(+0.76%) |
Jul 17, 2003 | 10.88 | 10.96 | 10.82 | 10.88 | 186,103 | -0.01(-0.07%) |
Jul 16, 2003 | 10.93 | 11.00 | 10.88 | 10.88 | 29,840 | -0.05(-0.48%) |
Jul 15, 2003 | 11.03 | 11.03 | 10.88 | 10.94 | 49,156 | -0.17(-1.55%) |
Jul 14, 2003 | 11.00 | 11.15 | 11.00 | 11.11 | 27,042 | +0.11(+1.02%) |
Jul 11, 2003 | 11.04 | 11.07 | 10.88 | 11.00 | 13,987 | +0.11(+1.03%) |
Jul 10, 2003 | 10.93 | 11.05 | 10.82 | 10.88 | 24,511 | -0.14(-1.23%) |
Jul 09, 2003 | 11.00 | 11.09 | 10.97 | 11.02 | 183,971 | +0.01(+0.07%) |
Jul 08, 2003 | 11.07 | 11.08 | 10.97 | 11.01 | 247,515 | -0.14(-1.21%) |
Jul 07, 2003 | 11.10 | 11.18 | 11.03 | 11.15 | 54,885 | +0.08(+0.68%) |
Jul 03, 2003 | 11.06 | 11.12 | 10.98 | 11.07 | 9,058 | -0.05(-0.47%) |
Jul 02, 2003 | 10.97 | 11.12 | 10.97 | 11.12 | 19,582 | +0.06(+0.54%) |
Jul 01, 2003 | 10.92 | 11.06 | 10.76 | 11.06 | 88,988 | +0.21(+1.94%) |
Jun 30, 2003 | 11.06 | 11.06 | 10.85 | 10.85 | 9,191 | -0.02(-0.14%) |
Jun 27, 2003 | 10.88 | 11.06 | 10.87 | 10.87 | 60,613 | -0.04(-0.34%) |
Jun 26, 2003 | 10.96 | 11.05 | 10.83 | 10.91 | 68,339 | -0.03(-0.27%) |
Jun 25, 2003 | 10.96 | 11.06 | 10.89 | 10.94 | 198,358 | +0.11(+1.04%) |
Jun 24, 2003 | 10.70 | 10.94 | 10.70 | 10.82 | 83,526 | +0.00(+0.00%) |
Jun 23, 2003 | 10.98 | 10.98 | 10.73 | 10.82 | 29,840 | -0.08(-0.76%) |
Jun 20, 2003 | 11.03 | 11.06 | 10.91 | 10.91 | 16,518 | +0.00(+0.00%) |
Jun 19, 2003 | 10.96 | 11.03 | 10.89 | 10.91 | 36,101 | -0.11(-0.95%) |
Jun 18, 2003 | 11.01 | 11.02 | 10.82 | 11.01 | 153,598 | -0.10(-0.88%) |
Jun 17, 2003 | 11.00 | 11.11 | 10.88 | 11.11 | 90,453 | +0.22(+2.00%) |
Jun 16, 2003 | 10.79 | 10.92 | 10.69 | 10.89 | 864,306 | +0.20(+1.82%) |
Jun 13, 2003 | 10.73 | 10.77 | 10.58 | 10.70 | 1,992,115 | -0.03(-0.28%) |
Jun 12, 2003 | 10.73 | 10.79 | 10.66 | 10.73 | 58,082 | +0.10(+0.92%) |
Jun 11, 2003 | 10.70 | 10.75 | 10.45 | 10.63 | 658,354 | +0.17(+1.58%) |
Jun 10, 2003 | 10.50 | 10.61 | 10.36 | 10.46 | 301,734 | +0.06(+0.58%) |
Jun 09, 2003 | 10.36 | 10.50 | 10.30 | 10.40 | 50,089 | -0.05(-0.50%) |
Jun 06, 2003 | 10.81 | 10.81 | 10.46 | 10.46 | 77,132 | -0.16(-1.48%) |
Jun 05, 2003 | 10.53 | 10.73 | 10.53 | 10.61 | 543,388 | -0.07(-0.63%) |
Jun 04, 2003 | 10.72 | 10.73 | 10.62 | 10.68 | 455,332 | -0.11(-0.97%) |
Jun 03, 2003 | 10.70 | 10.81 | 10.63 | 10.79 | 282,285 | -0.05(-0.48%) |
Jun 02, 2003 | 10.73 | 10.88 | 10.61 | 10.84 | 1,674,660 | +0.27(+2.56%) |
May 30, 2003 | 10.54 | 10.73 | 10.54 | 10.57 | 51,687 | +0.03(+0.28%) |
May 29, 2003 | 10.51 | 10.63 | 10.51 | 10.54 | 1,386,647 | -0.04(-0.35%) |
May 28, 2003 | 10.55 | 10.66 | 10.41 | 10.58 | 194,229 | +0.12(+1.15%) |
May 27, 2003 | 10.24 | 10.51 | 10.24 | 10.46 | 915,728 | +0.06(+0.58%) |
May 23, 2003 | 10.28 | 10.43 | 10.24 | 10.40 | 58,082 | +0.18(+1.76%) |
May 22, 2003 | 10.10 | 10.36 | 10.10 | 10.22 | 15,586 | +0.02(+0.22%) |
May 21, 2003 | 10.19 | 10.24 | 10.04 | 10.19 | 11,190 | +0.04(+0.37%) |
May 20, 2003 | 10.10 | 10.24 | 10.08 | 10.16 | 915,861 | +0.11(+1.05%) |
May 19, 2003 | 10.13 | 10.25 | 10.04 | 10.05 | 88,189 | -0.20(-1.91%) |
May 16, 2003 | 10.43 | 10.43 | 10.23 | 10.25 | 61,679 | -0.16(-1.51%) |
May 15, 2003 | 10.43 | 10.50 | 10.26 | 10.40 | 10,657 | -0.02(-0.22%) |
May 14, 2003 | 10.43 | 10.43 | 10.30 | 10.43 | 108,970 | +0.06(+0.58%) |
May 13, 2003 | 10.36 | 10.51 | 10.25 | 10.37 | 90,054 | -0.04(-0.36%) |
May 12, 2003 | 10.46 | 10.46 | 10.37 | 10.40 | 9,058 | -0.02(-0.14%) |
May 09, 2003 | 10.40 | 10.43 | 10.34 | 10.42 | 10,923 | +0.15(+1.46%) |
May 08, 2003 | 10.30 | 10.36 | 10.22 | 10.27 | 51,687 | -0.10(-0.94%) |
May 07, 2003 | 10.34 | 10.45 | 10.32 | 10.37 | 55,817 | +0.03(+0.29%) |
May 06, 2003 | 10.58 | 10.58 | 10.32 | 10.34 | 88,189 | -0.14(-1.36%) |
May 05, 2003 | 10.55 | 10.66 | 10.41 | 10.48 | 58,215 | +0.02(+0.22%) |
May 02, 2003 | 10.15 | 10.46 | 10.15 | 10.46 | 31,971 | +0.31(+3.03%) |