Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.93 | 10.95 | 10.84 | 10.87 | 7,138,681 | -0.07(-0.62%) |
Apr 29, 2004 | 11.05 | 11.07 | 10.90 | 10.94 | 11,357,930 | -0.11(-0.99%) |
Apr 28, 2004 | 10.93 | 11.16 | 10.92 | 11.05 | 8,846,653 | +0.12(+1.06%) |
Apr 27, 2004 | 10.95 | 11.00 | 10.87 | 10.93 | 7,188,549 | -0.04(-0.35%) |
Apr 26, 2004 | 11.04 | 11.07 | 10.95 | 10.97 | 8,837,438 | -0.07(-0.62%) |
Apr 23, 2004 | 11.01 | 11.05 | 10.90 | 11.04 | 11,796,441 | +0.13(+1.17%) |
Apr 22, 2004 | 10.70 | 10.94 | 10.68 | 10.91 | 11,014,275 | +0.19(+1.75%) |
Apr 21, 2004 | 10.65 | 10.74 | 10.59 | 10.72 | 10,816,973 | +0.11(+1.06%) |
Apr 20, 2004 | 10.61 | 10.66 | 10.59 | 10.61 | 8,291,061 | +0.00(+0.02%) |
Apr 19, 2004 | 10.61 | 10.66 | 10.47 | 10.61 | 5,956,490 | -0.00(-0.02%) |
Apr 16, 2004 | 10.53 | 10.64 | 10.43 | 10.61 | 13,134,740 | +0.04(+0.37%) |
Apr 15, 2004 | 10.60 | 10.65 | 10.54 | 10.57 | 8,886,222 | +0.00(+0.00%) |
Apr 14, 2004 | 10.45 | 10.60 | 10.45 | 10.57 | 11,838,720 | +0.10(+0.95%) |
Apr 13, 2004 | 10.61 | 10.61 | 10.47 | 10.47 | 7,720,833 | -0.05(-0.51%) |
Apr 12, 2004 | 10.53 | 10.56 | 10.46 | 10.53 | 8,789,739 | +0.00(+0.02%) |
Apr 08, 2004 | 10.68 | 10.69 | 10.53 | 10.53 | 13,954,849 | -0.18(-1.65%) |
Apr 07, 2004 | 10.81 | 10.81 | 10.68 | 10.70 | 10,986,089 | -0.11(-0.99%) |
Apr 06, 2004 | 10.80 | 10.87 | 10.76 | 10.81 | 14,071,929 | -0.01(-0.05%) |
Apr 05, 2004 | 10.92 | 10.96 | 10.77 | 10.81 | 15,946,850 | -0.22(-1.99%) |
Apr 02, 2004 | 11.08 | 11.11 | 10.98 | 11.03 | 14,906,131 | +0.01(+0.08%) |
Apr 01, 2004 | 11.01 | 11.06 | 10.95 | 11.03 | 13,788,984 | -0.01(-0.10%) |
Mar 31, 2004 | 11.14 | 11.14 | 10.95 | 11.04 | 17,421,744 | -0.11(-0.99%) |
Mar 30, 2004 | 11.27 | 11.27 | 11.07 | 11.15 | 10,566,007 | -0.13(-1.16%) |
Mar 29, 2004 | 11.23 | 11.31 | 11.18 | 11.28 | 5,977,087 | +0.05(+0.46%) |
Mar 26, 2004 | 11.18 | 11.29 | 11.16 | 11.23 | 4,453,410 | +0.01(+0.13%) |
Mar 25, 2004 | 11.13 | 11.23 | 11.12 | 11.21 | 6,396,085 | +0.13(+1.20%) |
Mar 24, 2004 | 11.02 | 11.11 | 11.02 | 11.08 | 7,103,449 | -0.08(-0.76%) |
Mar 23, 2004 | 11.24 | 11.31 | 11.16 | 11.16 | 8,223,306 | -0.02(-0.20%) |
Mar 22, 2004 | 11.29 | 11.33 | 11.14 | 11.19 | 5,465,400 | -0.10(-0.87%) |
Mar 19, 2004 | 11.37 | 11.39 | 11.28 | 11.28 | 7,989,686 | -0.15(-1.31%) |
Mar 18, 2004 | 11.40 | 11.48 | 11.33 | 11.43 | 4,584,041 | +0.00(+0.03%) |
Mar 17, 2004 | 11.48 | 11.49 | 11.42 | 11.43 | 5,486,540 | +0.02(+0.19%) |
Mar 16, 2004 | 11.45 | 11.49 | 11.32 | 11.41 | 6,471,971 | -0.03(-0.24%) |
Mar 15, 2004 | 11.51 | 11.51 | 11.38 | 11.43 | 9,354,546 | -0.06(-0.51%) |
Mar 12, 2004 | 11.28 | 11.50 | 11.28 | 11.49 | 5,340,731 | +0.22(+1.91%) |
Mar 11, 2004 | 11.24 | 11.36 | 11.23 | 11.28 | 10,465,188 | -0.02(-0.16%) |
Mar 10, 2004 | 11.35 | 11.38 | 11.29 | 11.30 | 10,515,056 | -0.07(-0.58%) |
Mar 09, 2004 | 11.41 | 11.43 | 11.31 | 11.36 | 8,142,541 | -0.05(-0.40%) |
Mar 08, 2004 | 11.36 | 11.47 | 11.33 | 11.41 | 4,122,764 | +0.00(+0.02%) |
Mar 05, 2004 | 11.30 | 11.45 | 11.26 | 11.41 | 6,521,838 | +0.11(+0.98%) |
Mar 04, 2004 | 11.44 | 11.45 | 11.27 | 11.30 | 9,080,273 | -0.16(-1.37%) |
Mar 03, 2004 | 11.46 | 11.50 | 11.40 | 11.45 | 5,175,950 | -0.05(-0.43%) |
Mar 02, 2004 | 11.52 | 11.58 | 11.50 | 11.50 | 7,321,891 | -0.03(-0.26%) |
Mar 01, 2004 | 11.57 | 11.61 | 11.46 | 11.53 | 13,138,535 | -0.21(-1.78%) |
Feb 27, 2004 | 11.78 | 11.81 | 11.66 | 11.74 | 6,313,153 | -0.00(-0.02%) |
Feb 26, 2004 | 11.75 | 11.81 | 11.71 | 11.74 | 4,008,394 | -0.05(-0.44%) |
Feb 25, 2004 | 11.80 | 11.86 | 11.75 | 11.79 | 3,402,392 | +0.00(+0.02%) |
Feb 24, 2004 | 11.76 | 11.81 | 11.70 | 11.79 | 5,017,674 | +0.00(+0.02%) |
Feb 23, 2004 | 11.83 | 11.85 | 11.75 | 11.79 | 3,566,088 | -0.05(-0.39%) |
Feb 20, 2004 | 11.88 | 11.90 | 11.81 | 11.84 | 3,400,224 | -0.01(-0.05%) |
Feb 19, 2004 | 11.89 | 11.93 | 11.80 | 11.84 | 3,948,769 | +0.03(+0.27%) |
Feb 18, 2004 | 11.75 | 11.92 | 11.75 | 11.81 | 4,179,679 | +0.00(+0.03%) |
Feb 17, 2004 | 11.92 | 11.92 | 11.66 | 11.81 | 10,508,551 | -0.15(-1.30%) |
Feb 13, 2004 | 12.07 | 12.10 | 11.95 | 11.96 | 6,142,410 | -0.13(-1.08%) |
Feb 12, 2004 | 12.19 | 12.19 | 12.09 | 12.09 | 2,276,572 | -0.11(-0.91%) |
Feb 11, 2004 | 12.10 | 12.23 | 12.05 | 12.20 | 4,102,167 | +0.08(+0.70%) |
Feb 10, 2004 | 12.02 | 12.13 | 12.01 | 12.12 | 3,773,690 | +0.06(+0.52%) |
Feb 09, 2004 | 11.98 | 12.13 | 11.96 | 12.06 | 3,940,639 | +0.09(+0.72%) |
Feb 06, 2004 | 11.86 | 11.99 | 11.80 | 11.97 | 3,545,491 | +0.10(+0.87%) |
Feb 05, 2004 | 11.82 | 11.93 | 11.76 | 11.87 | 4,749,364 | +0.08(+0.66%) |
Feb 04, 2004 | 11.76 | 11.88 | 11.73 | 11.79 | 5,420,411 | -0.03(-0.28%) |
Feb 03, 2004 | 11.82 | 11.99 | 11.81 | 11.82 | 5,511,474 | -0.01(-0.05%) |
Feb 02, 2004 | 11.87 | 11.93 | 11.74 | 11.83 | 6,195,530 | -0.05(-0.45%) |
Jan 30, 2004 | 11.95 | 11.95 | 11.79 | 11.88 | 7,169,578 | -0.08(-0.63%) |
Jan 29, 2004 | 12.02 | 12.07 | 11.95 | 11.96 | 9,441,272 | -0.05(-0.45%) |
Jan 28, 2004 | 12.14 | 12.15 | 12.01 | 12.01 | 10,478,739 | -0.22(-1.79%) |
Jan 27, 2004 | 12.24 | 12.30 | 12.16 | 12.23 | 5,133,129 | -0.01(-0.06%) |
Jan 26, 2004 | 12.09 | 12.25 | 12.07 | 12.24 | 3,742,794 | +0.13(+1.07%) |
Jan 23, 2004 | 12.36 | 12.37 | 12.07 | 12.11 | 8,102,430 | -0.28(-2.28%) |
Jan 22, 2004 | 12.34 | 12.43 | 12.29 | 12.39 | 6,229,136 | +0.03(+0.22%) |
Jan 21, 2004 | 12.18 | 12.41 | 12.09 | 12.36 | 11,044,630 | +0.11(+0.87%) |
Jan 20, 2004 | 12.30 | 12.32 | 12.22 | 12.26 | 4,623,068 | -0.06(-0.48%) |
Jan 16, 2004 | 12.43 | 12.44 | 12.29 | 12.31 | 5,837,241 | -0.11(-0.89%) |
Jan 15, 2004 | 12.43 | 12.47 | 12.35 | 12.43 | 3,960,152 | +0.00(+0.00%) |
Jan 14, 2004 | 12.41 | 12.45 | 12.33 | 12.43 | 3,195,332 | +0.05(+0.43%) |
Jan 13, 2004 | 12.36 | 12.41 | 12.25 | 12.37 | 5,536,950 | +0.00(+0.00%) |
Jan 12, 2004 | 12.22 | 12.38 | 12.21 | 12.37 | 4,890,295 | +0.10(+0.80%) |
Jan 09, 2004 | 12.35 | 12.41 | 12.24 | 12.27 | 5,797,129 | -0.10(-0.82%) |
Jan 08, 2004 | 12.36 | 12.45 | 12.33 | 12.38 | 6,622,116 | -0.01(-0.08%) |
Jan 07, 2004 | 12.31 | 12.41 | 12.10 | 12.38 | 12,598,662 | -0.25(-1.97%) |
Jan 06, 2004 | 12.69 | 12.72 | 12.56 | 12.63 | 4,809,531 | -0.15(-1.17%) |
Jan 05, 2004 | 12.76 | 12.78 | 12.70 | 12.78 | 4,011,646 | +0.04(+0.29%) |
Jan 02, 2004 | 12.80 | 12.83 | 12.67 | 12.75 | 5,635,059 | -0.07(-0.56%) |
Dec 31, 2003 | 12.75 | 12.82 | 12.74 | 12.82 | 3,394,803 | +0.04(+0.33%) |
Dec 30, 2003 | 12.78 | 12.79 | 12.72 | 12.78 | 2,914,555 | -0.04(-0.35%) |
Dec 29, 2003 | 12.69 | 12.82 | 12.66 | 12.82 | 4,503,277 | +0.14(+1.14%) |
Dec 26, 2003 | 12.64 | 12.72 | 12.63 | 12.68 | 1,087,334 | +0.03(+0.22%) |
Dec 24, 2003 | 12.62 | 12.69 | 12.59 | 12.65 | 1,694,962 | -0.01(-0.07%) |
Dec 23, 2003 | 12.62 | 12.68 | 12.62 | 12.66 | 4,755,326 | -0.00(-0.03%) |
Dec 22, 2003 | 12.52 | 12.69 | 12.52 | 12.66 | 5,444,803 | +0.14(+1.14%) |
Dec 19, 2003 | 12.50 | 12.57 | 12.48 | 12.52 | 5,819,895 | -0.02(-0.13%) |
Dec 18, 2003 | 12.49 | 12.60 | 12.44 | 12.54 | 6,968,480 | +0.03(+0.24%) |
Dec 17, 2003 | 12.35 | 12.51 | 12.31 | 12.51 | 4,921,191 | +0.12(+0.97%) |
Dec 16, 2003 | 12.28 | 12.41 | 12.28 | 12.39 | 4,259,359 | +0.03(+0.21%) |
Dec 15, 2003 | 12.42 | 12.46 | 12.33 | 12.36 | 6,071,944 | -0.06(-0.46%) |
Dec 12, 2003 | 12.31 | 12.43 | 12.31 | 12.42 | 5,033,936 | +0.07(+0.55%) |
Dec 11, 2003 | 12.25 | 12.35 | 12.23 | 12.35 | 5,615,004 | +0.09(+0.72%) |
Dec 10, 2003 | 12.20 | 12.26 | 12.19 | 12.26 | 6,525,091 | +0.07(+0.56%) |
Dec 09, 2003 | 12.06 | 12.24 | 12.05 | 12.19 | 7,767,449 | +0.14(+1.15%) |
Dec 08, 2003 | 12.01 | 12.06 | 11.99 | 12.05 | 5,494,129 | -0.02(-0.15%) |
Dec 05, 2003 | 12.05 | 12.27 | 12.05 | 12.07 | 6,892,053 | +0.04(+0.29%) |
Dec 04, 2003 | 11.95 | 12.05 | 11.94 | 12.04 | 6,869,829 | +0.09(+0.76%) |
Dec 03, 2003 | 11.88 | 11.97 | 11.87 | 11.95 | 3,755,260 | +0.04(+0.34%) |
Dec 02, 2003 | 11.92 | 11.93 | 11.90 | 11.91 | 6,126,690 | -0.04(-0.37%) |
Dec 01, 2003 | 11.79 | 11.96 | 11.76 | 11.95 | 7,179,876 | +0.20(+1.73%) |
Nov 28, 2003 | 11.80 | 11.81 | 11.75 | 11.75 | 2,222,910 | -0.05(-0.45%) |
Nov 26, 2003 | 11.74 | 11.80 | 11.70 | 11.80 | 3,593,190 | +0.09(+0.80%) |
Nov 25, 2003 | 11.73 | 11.76 | 11.64 | 11.71 | 5,517,436 | -0.06(-0.47%) |
Nov 24, 2003 | 11.70 | 11.76 | 11.64 | 11.76 | 5,020,927 | +0.13(+1.11%) |
Nov 21, 2003 | 11.62 | 11.63 | 11.59 | 11.63 | 4,893,005 | +0.00(+0.03%) |
Nov 20, 2003 | 11.64 | 11.73 | 11.59 | 11.63 | 5,820,437 | -0.05(-0.46%) |
Nov 19, 2003 | 11.65 | 11.71 | 11.61 | 11.68 | 5,634,517 | +0.00(+0.02%) |
Nov 18, 2003 | 11.81 | 11.84 | 11.68 | 11.68 | 6,414,514 | -0.14(-1.15%) |
Nov 17, 2003 | 11.77 | 11.86 | 11.75 | 11.82 | 7,833,578 | -0.04(-0.31%) |
Nov 14, 2003 | 11.80 | 11.87 | 11.79 | 11.86 | 6,502,325 | +0.06(+0.47%) |
Nov 13, 2003 | 11.77 | 11.81 | 11.71 | 11.80 | 5,704,440 | +0.03(+0.25%) |
Nov 12, 2003 | 11.71 | 11.77 | 11.70 | 11.77 | 5,035,562 | +0.03(+0.27%) |
Nov 11, 2003 | 11.84 | 11.89 | 11.73 | 11.74 | 6,573,874 | -0.10(-0.86%) |
Nov 10, 2003 | 11.92 | 11.93 | 11.79 | 11.84 | 5,933,182 | -0.10(-0.80%) |
Nov 07, 2003 | 11.98 | 12.02 | 11.92 | 11.94 | 8,143,083 | -0.04(-0.35%) |
Nov 06, 2003 | 11.70 | 11.98 | 11.64 | 11.98 | 10,552,456 | +0.30(+2.56%) |
Nov 05, 2003 | 11.69 | 11.71 | 11.62 | 11.68 | 3,928,714 | -0.01(-0.09%) |
Nov 04, 2003 | 11.69 | 11.73 | 11.65 | 11.69 | 6,804,242 | -0.04(-0.30%) |
Nov 03, 2003 | 11.55 | 11.73 | 11.65 | 11.73 | 6,539,498 | +0.18(+1.53%) |
Oct 31, 2003 | 11.51 | 11.61 | 11.45 | 11.55 | 6,025,329 | -0.01(-0.08%) |
Oct 30, 2003 | 11.43 | 11.62 | 11.35 | 11.56 | 8,407,600 | +0.26(+2.32%) |
Oct 29, 2003 | 11.27 | 11.35 | 11.25 | 11.30 | 5,825,858 | -0.05(-0.44%) |
Oct 28, 2003 | 11.24 | 11.35 | 11.22 | 11.35 | 11,683,696 | +0.30(+2.67%) |
Oct 27, 2003 | 11.10 | 11.12 | 11.03 | 11.05 | 4,441,485 | -0.03(-0.27%) |
Oct 24, 2003 | 11.02 | 11.09 | 10.93 | 11.08 | 5,371,627 | +0.01(+0.10%) |
Oct 23, 2003 | 10.70 | 11.07 | 10.69 | 11.07 | 7,622,182 | +0.35(+3.25%) |
Oct 22, 2003 | 10.80 | 10.82 | 10.68 | 10.72 | 4,176,968 | -0.08(-0.75%) |
Oct 21, 2003 | 10.91 | 10.93 | 10.81 | 10.80 | 6,002,563 | -0.14(-1.30%) |
Oct 20, 2003 | 10.95 | 10.97 | 10.87 | 10.94 | 3,846,323 | -0.01(-0.08%) |
Oct 17, 2003 | 10.79 | 11.00 | 10.81 | 10.95 | 7,414,038 | +0.16(+1.50%) |
Oct 16, 2003 | 10.68 | 10.84 | 10.68 | 10.79 | 4,193,772 | +0.12(+1.16%) |
Oct 15, 2003 | 10.76 | 10.76 | 10.67 | 10.67 | 6,823,755 | -0.06(-0.53%) |
Oct 14, 2003 | 10.76 | 10.78 | 10.70 | 10.72 | 9,862,438 | -0.08(-0.73%) |
Oct 13, 2003 | 10.74 | 10.89 | 10.76 | 10.80 | 3,925,461 | +0.07(+0.64%) |
Oct 10, 2003 | 10.76 | 10.79 | 10.70 | 10.74 | 5,538,034 | -0.03(-0.27%) |
Oct 09, 2003 | 10.81 | 10.90 | 10.76 | 10.76 | 5,986,844 | +0.05(+0.43%) |
Oct 08, 2003 | 10.76 | 10.79 | 10.71 | 10.72 | 5,359,702 | -0.08(-0.72%) |
Oct 07, 2003 | 10.86 | 10.82 | 10.75 | 10.80 | 4,123,306 | -0.06(-0.54%) |
Oct 06, 2003 | 10.92 | 10.94 | 10.83 | 10.86 | 4,981,900 | -0.07(-0.68%) |
Oct 03, 2003 | 10.98 | 11.09 | 10.93 | 10.93 | 8,213,549 | +0.04(+0.32%) |
Oct 02, 2003 | 10.86 | 10.93 | 10.77 | 10.89 | 5,519,604 | +0.03(+0.31%) |
Oct 01, 2003 | 10.73 | 10.86 | 10.69 | 10.86 | 5,688,721 | +0.13(+1.20%) |
Sep 30, 2003 | 10.76 | 10.82 | 10.64 | 10.73 | 6,769,551 | -0.04(-0.41%) |
Sep 29, 2003 | 10.67 | 10.83 | 10.62 | 10.78 | 6,021,535 | +0.11(+1.04%) |
Sep 26, 2003 | 10.75 | 10.77 | 10.64 | 10.67 | 5,240,995 | -0.08(-0.79%) |
Sep 25, 2003 | 10.80 | 10.80 | 10.76 | 10.75 | 7,297,499 | -0.26(-2.36%) |
Sep 24, 2003 | 11.18 | 11.18 | 11.01 | 11.01 | 4,574,827 | -0.17(-1.49%) |
Sep 23, 2003 | 11.12 | 11.21 | 11.10 | 11.18 | 3,883,724 | +0.08(+0.72%) |
Sep 22, 2003 | 11.09 | 11.10 | 11.06 | 11.10 | 3,918,415 | -0.07(-0.66%) |
Sep 19, 2003 | 11.32 | 11.35 | 11.12 | 11.17 | 5,013,338 | -0.12(-1.08%) |
Sep 18, 2003 | 11.07 | 11.31 | 11.07 | 11.29 | 5,030,141 | +0.23(+2.05%) |
Sep 17, 2003 | 11.15 | 11.17 | 11.07 | 11.07 | 2,664,132 | -0.09(-0.78%) |
Sep 16, 2003 | 11.12 | 11.24 | 11.12 | 11.15 | 4,352,048 | +0.06(+0.50%) |
Sep 15, 2003 | 11.24 | 11.24 | 11.05 | 11.10 | 3,291,273 | -0.14(-1.23%) |
Sep 12, 2003 | 11.28 | 11.29 | 11.11 | 11.24 | 3,709,729 | -0.04(-0.36%) |
Sep 11, 2003 | 11.13 | 11.33 | 11.13 | 11.28 | 4,382,402 | +0.14(+1.29%) |
Sep 10, 2003 | 11.09 | 11.16 | 11.07 | 11.13 | 4,487,558 | +0.04(+0.35%) |
Sep 09, 2003 | 11.20 | 11.23 | 11.09 | 11.09 | 3,345,477 | -0.13(-1.12%) |
Sep 08, 2003 | 11.19 | 11.26 | 11.15 | 11.22 | 3,305,366 | +0.00(+0.02%) |
Sep 05, 2003 | 11.28 | 11.29 | 11.15 | 11.22 | 3,033,804 | -0.09(-0.83%) |
Sep 04, 2003 | 11.31 | 11.32 | 11.16 | 11.31 | 3,757,971 | +0.00(+0.02%) |
Sep 03, 2003 | 11.29 | 11.34 | 11.22 | 11.31 | 4,730,393 | +0.04(+0.33%) |
Sep 02, 2003 | 11.21 | 11.29 | 11.15 | 11.27 | 5,245,874 | +0.03(+0.26%) |
Aug 29, 2003 | 11.20 | 11.26 | 11.13 | 11.24 | 3,357,944 | +0.05(+0.41%) |
Aug 28, 2003 | 11.01 | 11.21 | 11.00 | 11.20 | 7,867,185 | +0.19(+1.69%) |
Aug 27, 2003 | 10.97 | 11.01 | 10.89 | 11.01 | 4,252,312 | +0.04(+0.34%) |
Aug 26, 2003 | 10.91 | 10.99 | 10.84 | 10.97 | 7,941,444 | +0.00(+0.00%) |
Aug 25, 2003 | 10.98 | 11.03 | 10.88 | 10.97 | 4,543,930 | -0.01(-0.05%) |
Aug 22, 2003 | 11.22 | 11.23 | 10.97 | 10.98 | 4,677,815 | -0.21(-1.91%) |
Aug 21, 2003 | 11.19 | 11.24 | 11.13 | 11.19 | 4,071,270 | +0.05(+0.45%) |
Aug 20, 2003 | 11.12 | 11.17 | 11.11 | 11.14 | 2,923,769 | -0.00(-0.03%) |
Aug 19, 2003 | 11.20 | 11.21 | 11.12 | 11.15 | 4,047,963 | -0.07(-0.66%) |
Aug 18, 2003 | 11.18 | 11.26 | 11.14 | 11.22 | 5,319,049 | +0.04(+0.36%) |
Aug 15, 2003 | 11.24 | 11.24 | 11.04 | 11.18 | 3,728,158 | -0.05(-0.46%) |
Aug 14, 2003 | 11.24 | 11.27 | 11.19 | 11.23 | 5,680,591 | +0.03(+0.26%) |
Aug 13, 2003 | 11.31 | 11.32 | 11.16 | 11.20 | 3,498,875 | -0.08(-0.67%) |
Aug 12, 2003 | 11.22 | 11.28 | 11.17 | 11.28 | 5,243,706 | +0.07(+0.63%) |
Aug 11, 2003 | 11.25 | 11.29 | 11.13 | 11.21 | 5,424,205 | -0.09(-0.80%) |
Aug 08, 2003 | 11.24 | 11.31 | 11.17 | 11.30 | 3,154,137 | +0.07(+0.64%) |
Aug 07, 2003 | 11.10 | 11.23 | 11.07 | 11.23 | 3,600,237 | +0.16(+1.42%) |
Aug 06, 2003 | 11.10 | 11.17 | 11.06 | 11.07 | 5,121,204 | -0.03(-0.28%) |
Aug 05, 2003 | 11.23 | 11.25 | 11.10 | 11.10 | 4,846,389 | -0.17(-1.52%) |
Aug 04, 2003 | 11.16 | 11.28 | 11.13 | 11.27 | 4,711,421 | +0.07(+0.64%) |
Aug 01, 2003 | 11.22 | 11.24 | 11.14 | 11.20 | 5,499,007 | -0.04(-0.38%) |
Jul 31, 2003 | 11.18 | 11.42 | 11.14 | 11.24 | 5,874,641 | +0.18(+1.62%) |
Jul 30, 2003 | 11.12 | 11.12 | 11.06 | 11.06 | 6,087,664 | +0.01(+0.08%) |
Jul 29, 2003 | 11.07 | 11.12 | 11.03 | 11.05 | 6,616,154 | -0.10(-0.88%) |
Jul 28, 2003 | 11.29 | 11.30 | 11.09 | 11.15 | 6,030,749 | -0.14(-1.26%) |
Jul 25, 2003 | 11.20 | 11.30 | 11.06 | 11.29 | 5,999,311 | +0.10(+0.86%) |
Jul 24, 2003 | 11.00 | 11.38 | 10.95 | 11.20 | 11,125,936 | +0.33(+3.07%) |
Jul 23, 2003 | 10.89 | 10.90 | 10.80 | 10.86 | 3,021,879 | -0.04(-0.35%) |
Jul 22, 2003 | 10.83 | 10.91 | 10.79 | 10.90 | 3,991,590 | +0.08(+0.72%) |
Jul 21, 2003 | 10.86 | 10.88 | 10.78 | 10.83 | 3,317,291 | -0.07(-0.61%) |
Jul 18, 2003 | 10.83 | 10.91 | 10.68 | 10.89 | 3,749,298 | +0.16(+1.51%) |
Jul 17, 2003 | 10.87 | 10.89 | 10.66 | 10.73 | 5,106,027 | -0.15(-1.39%) |
Jul 16, 2003 | 10.91 | 10.96 | 10.81 | 10.88 | 5,496,297 | -0.02(-0.20%) |
Jul 15, 2003 | 10.90 | 10.94 | 10.84 | 10.90 | 7,099,112 | -0.01(-0.07%) |
Jul 14, 2003 | 10.85 | 11.11 | 10.84 | 10.91 | 5,373,795 | +0.08(+0.72%) |
Jul 11, 2003 | 10.70 | 10.86 | 10.69 | 10.83 | 4,365,057 | +0.16(+1.50%) |
Jul 10, 2003 | 10.65 | 10.84 | 10.64 | 10.67 | 4,246,350 | -0.14(-1.28%) |
Jul 09, 2003 | 10.92 | 10.98 | 10.74 | 10.81 | 3,579,639 | -0.14(-1.31%) |
Jul 08, 2003 | 10.87 | 10.96 | 10.84 | 10.95 | 3,400,766 | +0.04(+0.32%) |
Jul 07, 2003 | 10.75 | 10.99 | 10.75 | 10.92 | 4,811,699 | +0.26(+2.40%) |
Jul 03, 2003 | 10.69 | 10.77 | 10.65 | 10.66 | 3,924,919 | -0.11(-1.01%) |
Jul 02, 2003 | 10.73 | 10.83 | 10.72 | 10.77 | 4,818,203 | +0.04(+0.38%) |
Jul 01, 2003 | 10.66 | 10.74 | 10.54 | 10.73 | 6,275,752 | +0.03(+0.26%) |
Jun 30, 2003 | 10.67 | 10.85 | 10.63 | 10.70 | 4,006,226 | +0.01(+0.12%) |
Jun 27, 2003 | 10.75 | 10.81 | 10.55 | 10.69 | 5,577,603 | -0.07(-0.67%) |
Jun 26, 2003 | 10.61 | 10.84 | 10.56 | 10.76 | 6,328,330 | +0.20(+1.90%) |
Jun 25, 2003 | 10.75 | 10.88 | 10.55 | 10.56 | 6,903,977 | -0.18(-1.70%) |
Jun 24, 2003 | 10.79 | 10.80 | 10.63 | 10.74 | 5,229,612 | -0.06(-0.53%) |
Jun 23, 2003 | 10.83 | 10.90 | 10.79 | 10.80 | 5,352,656 | -0.04(-0.36%) |
Jun 20, 2003 | 10.89 | 10.93 | 10.78 | 10.84 | 5,801,466 | -0.07(-0.66%) |
Jun 19, 2003 | 11.12 | 11.12 | 10.90 | 10.91 | 7,474,747 | -0.13(-1.22%) |
Jun 18, 2003 | 11.10 | 11.11 | 11.00 | 11.05 | 4,367,225 | -0.08(-0.75%) |
Jun 17, 2003 | 11.27 | 11.27 | 11.07 | 11.13 | 7,535,997 | -0.18(-1.58%) |
Jun 16, 2003 | 11.11 | 11.31 | 11.10 | 11.31 | 4,271,284 | +0.19(+1.69%) |
Jun 13, 2003 | 11.30 | 11.31 | 11.09 | 11.12 | 5,224,734 | -0.16(-1.41%) |
Jun 12, 2003 | 11.23 | 11.33 | 11.19 | 11.28 | 4,768,877 | +0.05(+0.48%) |
Jun 11, 2003 | 11.11 | 11.23 | 11.07 | 11.23 | 4,217,080 | +0.07(+0.66%) |
Jun 10, 2003 | 11.12 | 11.15 | 11.04 | 11.15 | 5,567,304 | +0.03(+0.25%) |
Jun 09, 2003 | 11.21 | 11.23 | 11.09 | 11.12 | 4,539,594 | -0.12(-1.10%) |
Jun 06, 2003 | 11.32 | 11.44 | 11.21 | 11.25 | 7,120,252 | -0.01(-0.13%) |
Jun 05, 2003 | 11.19 | 11.31 | 11.09 | 11.26 | 5,913,668 | -0.04(-0.38%) |
Jun 04, 2003 | 11.27 | 11.39 | 11.26 | 11.31 | 4,398,121 | -0.03(-0.28%) |
Jun 03, 2003 | 11.24 | 11.37 | 11.24 | 11.34 | 6,189,567 | +0.05(+0.46%) |
Jun 02, 2003 | 11.25 | 11.33 | 11.19 | 11.29 | 6,471,971 | +0.03(+0.30%) |
May 30, 2003 | 10.94 | 11.28 | 10.93 | 11.25 | 10,264,091 | +0.31(+2.85%) |
May 29, 2003 | 10.89 | 10.97 | 10.84 | 10.94 | 9,893,877 | +0.06(+0.51%) |
May 28, 2003 | 10.83 | 10.95 | 10.81 | 10.88 | 8,795,701 | +0.07(+0.63%) |
May 27, 2003 | 10.86 | 10.88 | 10.79 | 10.82 | 9,653,210 | -0.12(-1.08%) |
May 23, 2003 | 11.00 | 11.05 | 10.91 | 10.93 | 6,198,240 | -0.09(-0.80%) |
May 22, 2003 | 11.03 | 11.05 | 10.97 | 11.02 | 6,853,568 | -0.00(-0.02%) |
May 21, 2003 | 10.95 | 11.05 | 10.93 | 11.03 | 6,600,434 | +0.07(+0.66%) |
May 20, 2003 | 10.90 | 11.06 | 10.90 | 10.95 | 5,182,997 | +0.09(+0.85%) |
May 19, 2003 | 11.03 | 11.05 | 10.85 | 10.86 | 4,423,597 | -0.20(-1.83%) |
May 16, 2003 | 11.04 | 11.14 | 11.02 | 11.06 | 4,082,653 | -0.01(-0.05%) |
May 15, 2003 | 11.11 | 11.17 | 11.02 | 11.07 | 4,906,556 | -0.03(-0.27%) |
May 14, 2003 | 11.15 | 11.16 | 11.01 | 11.10 | 4,270,742 | +0.00(+0.00%) |
May 13, 2003 | 11.19 | 11.20 | 11.10 | 11.10 | 5,393,309 | -0.09(-0.78%) |
May 12, 2003 | 11.12 | 11.31 | 11.09 | 11.19 | 4,747,196 | +0.05(+0.41%) |
May 09, 2003 | 11.06 | 11.15 | 11.04 | 11.14 | 3,830,062 | +0.12(+1.11%) |
May 08, 2003 | 11.01 | 11.16 | 11.00 | 11.02 | 5,424,205 | -0.03(-0.30%) |
May 07, 2003 | 11.13 | 11.14 | 11.00 | 11.05 | 5,449,139 | -0.08(-0.68%) |
May 06, 2003 | 11.06 | 11.14 | 11.03 | 11.13 | 4,981,900 | +0.04(+0.38%) |
May 05, 2003 | 11.07 | 11.11 | 11.00 | 11.08 | 8,251,492 | +0.07(+0.64%) |
May 02, 2003 | 10.85 | 11.03 | 10.84 | 11.01 | 4,136,315 | +0.11(+1.00%) |