Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.94 | 10.96 | 10.84 | 10.87 | 7,137,026 | -0.07(-0.62%) |
Apr 29, 2004 | 11.05 | 11.07 | 10.91 | 10.94 | 11,355,295 | -0.11(-0.98%) |
Apr 28, 2004 | 10.94 | 11.16 | 10.92 | 11.05 | 8,844,601 | +0.12(+1.06%) |
Apr 27, 2004 | 10.96 | 11.01 | 10.87 | 10.94 | 7,186,882 | -0.04(-0.35%) |
Apr 26, 2004 | 11.04 | 11.07 | 10.95 | 10.97 | 8,835,389 | -0.07(-0.62%) |
Apr 23, 2004 | 11.01 | 11.05 | 10.90 | 11.04 | 11,793,705 | +0.13(+1.17%) |
Apr 22, 2004 | 10.70 | 10.94 | 10.68 | 10.91 | 11,011,721 | +0.19(+1.75%) |
Apr 21, 2004 | 10.66 | 10.75 | 10.59 | 10.73 | 10,814,464 | +0.11(+1.06%) |
Apr 20, 2004 | 10.61 | 10.66 | 10.59 | 10.61 | 8,289,138 | +0.00(+0.02%) |
Apr 19, 2004 | 10.62 | 10.67 | 10.47 | 10.61 | 5,955,108 | -0.00(-0.02%) |
Apr 16, 2004 | 10.54 | 10.64 | 10.44 | 10.61 | 13,131,694 | +0.04(+0.37%) |
Apr 15, 2004 | 10.61 | 10.65 | 10.55 | 10.58 | 8,884,161 | +0.00(+0.00%) |
Apr 14, 2004 | 10.46 | 10.60 | 10.46 | 10.58 | 11,835,974 | +0.10(+0.95%) |
Apr 13, 2004 | 10.61 | 10.61 | 10.48 | 10.48 | 7,719,043 | -0.05(-0.51%) |
Apr 12, 2004 | 10.53 | 10.56 | 10.46 | 10.53 | 8,787,700 | +0.00(+0.02%) |
Apr 08, 2004 | 10.68 | 10.70 | 10.53 | 10.53 | 13,951,612 | -0.18(-1.65%) |
Apr 07, 2004 | 10.81 | 10.81 | 10.68 | 10.70 | 10,983,541 | -0.11(-0.99%) |
Apr 06, 2004 | 10.80 | 10.87 | 10.77 | 10.81 | 14,068,666 | -0.01(-0.05%) |
Apr 05, 2004 | 10.92 | 10.96 | 10.77 | 10.82 | 15,943,151 | -0.22(-1.99%) |
Apr 02, 2004 | 11.09 | 11.12 | 10.98 | 11.04 | 14,902,674 | +0.01(+0.08%) |
Apr 01, 2004 | 11.02 | 11.06 | 10.95 | 11.03 | 13,785,786 | -0.01(-0.10%) |
Mar 31, 2004 | 11.15 | 11.15 | 10.96 | 11.04 | 17,417,704 | -0.11(-0.99%) |
Mar 30, 2004 | 11.27 | 11.27 | 11.07 | 11.15 | 10,563,557 | -0.13(-1.16%) |
Mar 29, 2004 | 11.23 | 11.32 | 11.18 | 11.28 | 5,975,701 | +0.05(+0.46%) |
Mar 26, 2004 | 11.18 | 11.29 | 11.16 | 11.23 | 4,452,377 | +0.01(+0.13%) |
Mar 25, 2004 | 11.14 | 11.24 | 11.12 | 11.21 | 6,394,602 | +0.13(+1.20%) |
Mar 24, 2004 | 11.03 | 11.12 | 11.02 | 11.08 | 7,101,801 | -0.08(-0.76%) |
Mar 23, 2004 | 11.24 | 11.31 | 11.16 | 11.17 | 8,221,398 | -0.02(-0.20%) |
Mar 22, 2004 | 11.29 | 11.34 | 11.15 | 11.19 | 5,464,133 | -0.10(-0.87%) |
Mar 19, 2004 | 11.37 | 11.39 | 11.28 | 11.29 | 7,987,833 | -0.15(-1.31%) |
Mar 18, 2004 | 11.40 | 11.49 | 11.33 | 11.44 | 4,582,978 | +0.00(+0.03%) |
Mar 17, 2004 | 11.48 | 11.49 | 11.42 | 11.43 | 5,485,268 | +0.02(+0.19%) |
Mar 16, 2004 | 11.46 | 11.49 | 11.32 | 11.41 | 6,470,470 | -0.03(-0.24%) |
Mar 15, 2004 | 11.51 | 11.51 | 11.38 | 11.44 | 9,352,376 | -0.06(-0.51%) |
Mar 12, 2004 | 11.28 | 11.50 | 11.28 | 11.50 | 5,339,492 | +0.22(+1.91%) |
Mar 11, 2004 | 11.24 | 11.36 | 11.24 | 11.28 | 10,462,761 | -0.02(-0.16%) |
Mar 10, 2004 | 11.35 | 11.38 | 11.29 | 11.30 | 10,512,617 | -0.07(-0.58%) |
Mar 09, 2004 | 11.41 | 11.43 | 11.31 | 11.37 | 8,140,653 | -0.05(-0.40%) |
Mar 08, 2004 | 11.37 | 11.47 | 11.34 | 11.41 | 4,121,808 | +0.00(+0.02%) |
Mar 05, 2004 | 11.30 | 11.46 | 11.26 | 11.41 | 6,520,326 | +0.11(+0.98%) |
Mar 04, 2004 | 11.44 | 11.46 | 11.27 | 11.30 | 9,078,167 | -0.16(-1.37%) |
Mar 03, 2004 | 11.46 | 11.50 | 11.40 | 11.46 | 5,174,750 | -0.05(-0.43%) |
Mar 02, 2004 | 11.52 | 11.59 | 11.51 | 11.51 | 7,320,193 | -0.03(-0.26%) |
Mar 01, 2004 | 11.57 | 11.62 | 11.46 | 11.54 | 13,135,488 | -0.21(-1.78%) |
Feb 27, 2004 | 11.79 | 11.81 | 11.66 | 11.74 | 6,311,689 | -0.00(-0.02%) |
Feb 26, 2004 | 11.75 | 11.81 | 11.71 | 11.75 | 4,007,464 | -0.05(-0.44%) |
Feb 25, 2004 | 11.80 | 11.87 | 11.75 | 11.80 | 3,401,603 | +0.00(+0.02%) |
Feb 24, 2004 | 11.76 | 11.81 | 11.70 | 11.80 | 5,016,511 | +0.00(+0.02%) |
Feb 23, 2004 | 11.84 | 11.86 | 11.76 | 11.79 | 3,565,261 | -0.05(-0.39%) |
Feb 20, 2004 | 11.89 | 11.91 | 11.81 | 11.84 | 3,399,435 | -0.01(-0.05%) |
Feb 19, 2004 | 11.89 | 11.94 | 11.80 | 11.85 | 3,947,853 | +0.03(+0.26%) |
Feb 18, 2004 | 11.75 | 11.92 | 11.75 | 11.81 | 4,178,709 | +0.00(+0.03%) |
Feb 17, 2004 | 11.92 | 11.92 | 11.66 | 11.81 | 10,506,114 | -0.15(-1.30%) |
Feb 13, 2004 | 12.08 | 12.11 | 11.95 | 11.96 | 6,140,985 | -0.13(-1.08%) |
Feb 12, 2004 | 12.19 | 12.20 | 12.10 | 12.10 | 2,276,044 | -0.11(-0.91%) |
Feb 11, 2004 | 12.11 | 12.23 | 12.05 | 12.21 | 4,101,215 | +0.08(+0.70%) |
Feb 10, 2004 | 12.02 | 12.14 | 12.01 | 12.12 | 3,772,815 | +0.06(+0.52%) |
Feb 09, 2004 | 11.98 | 12.13 | 11.97 | 12.06 | 3,939,725 | +0.09(+0.73%) |
Feb 06, 2004 | 11.87 | 11.99 | 11.80 | 11.97 | 3,544,668 | +0.10(+0.87%) |
Feb 05, 2004 | 11.82 | 11.94 | 11.76 | 11.87 | 4,748,263 | +0.08(+0.66%) |
Feb 04, 2004 | 11.76 | 11.88 | 11.74 | 11.79 | 5,419,154 | -0.03(-0.28%) |
Feb 03, 2004 | 11.82 | 11.99 | 11.81 | 11.82 | 5,510,196 | -0.01(-0.05%) |
Feb 02, 2004 | 11.87 | 11.93 | 11.74 | 11.83 | 6,194,093 | -0.05(-0.45%) |
Jan 30, 2004 | 11.96 | 11.96 | 11.79 | 11.88 | 7,167,915 | -0.08(-0.63%) |
Jan 29, 2004 | 12.02 | 12.07 | 11.96 | 11.96 | 9,439,083 | -0.05(-0.45%) |
Jan 28, 2004 | 12.14 | 12.15 | 12.01 | 12.01 | 10,476,309 | -0.22(-1.80%) |
Jan 27, 2004 | 12.24 | 12.31 | 12.16 | 12.23 | 5,131,939 | -0.01(-0.06%) |
Jan 26, 2004 | 12.09 | 12.25 | 12.07 | 12.24 | 3,741,926 | +0.13(+1.07%) |
Jan 23, 2004 | 12.36 | 12.37 | 12.07 | 12.11 | 8,100,551 | -0.28(-2.28%) |
Jan 22, 2004 | 12.35 | 12.44 | 12.29 | 12.39 | 6,227,692 | +0.03(+0.22%) |
Jan 21, 2004 | 12.18 | 12.41 | 12.10 | 12.37 | 11,042,068 | +0.11(+0.87%) |
Jan 20, 2004 | 12.30 | 12.32 | 12.22 | 12.26 | 4,621,996 | -0.06(-0.48%) |
Jan 16, 2004 | 12.43 | 12.44 | 12.29 | 12.32 | 5,835,887 | -0.11(-0.89%) |
Jan 15, 2004 | 12.43 | 12.48 | 12.35 | 12.43 | 3,959,234 | +0.00(+0.00%) |
Jan 14, 2004 | 12.41 | 12.45 | 12.33 | 12.43 | 3,194,591 | +0.05(+0.43%) |
Jan 13, 2004 | 12.36 | 12.41 | 12.25 | 12.37 | 5,535,666 | +0.00(+0.00%) |
Jan 12, 2004 | 12.23 | 12.38 | 12.21 | 12.37 | 4,889,161 | +0.10(+0.80%) |
Jan 09, 2004 | 12.35 | 12.41 | 12.24 | 12.28 | 5,795,785 | -0.10(-0.82%) |
Jan 08, 2004 | 12.36 | 12.45 | 12.33 | 12.38 | 6,620,580 | -0.01(-0.07%) |
Jan 07, 2004 | 12.32 | 12.41 | 12.11 | 12.39 | 12,595,740 | -0.25(-1.97%) |
Jan 06, 2004 | 12.69 | 12.72 | 12.56 | 12.64 | 4,808,415 | -0.15(-1.17%) |
Jan 05, 2004 | 12.76 | 12.79 | 12.70 | 12.79 | 4,010,716 | +0.04(+0.29%) |
Jan 02, 2004 | 12.80 | 12.84 | 12.67 | 12.75 | 5,633,752 | -0.07(-0.56%) |
Dec 31, 2003 | 12.75 | 12.82 | 12.75 | 12.82 | 3,394,016 | +0.04(+0.33%) |
Dec 30, 2003 | 12.78 | 12.80 | 12.73 | 12.78 | 2,913,879 | -0.04(-0.35%) |
Dec 29, 2003 | 12.70 | 12.82 | 12.66 | 12.82 | 4,502,233 | +0.14(+1.13%) |
Dec 26, 2003 | 12.64 | 12.73 | 12.64 | 12.68 | 1,087,082 | +0.03(+0.22%) |
Dec 24, 2003 | 12.62 | 12.69 | 12.59 | 12.65 | 1,694,569 | -0.01(-0.07%) |
Dec 23, 2003 | 12.63 | 12.68 | 12.62 | 12.66 | 4,754,224 | -0.00(-0.03%) |
Dec 22, 2003 | 12.52 | 12.69 | 12.52 | 12.66 | 5,443,540 | +0.14(+1.13%) |
Dec 19, 2003 | 12.50 | 12.57 | 12.49 | 12.52 | 5,818,545 | -0.02(-0.13%) |
Dec 18, 2003 | 12.49 | 12.60 | 12.45 | 12.54 | 6,966,864 | +0.03(+0.24%) |
Dec 17, 2003 | 12.35 | 12.51 | 12.31 | 12.51 | 4,920,050 | +0.12(+0.97%) |
Dec 16, 2003 | 12.28 | 12.41 | 12.28 | 12.39 | 4,258,371 | +0.03(+0.21%) |
Dec 15, 2003 | 12.42 | 12.46 | 12.33 | 12.36 | 6,070,536 | -0.06(-0.46%) |
Dec 12, 2003 | 12.32 | 12.43 | 12.32 | 12.42 | 5,032,768 | +0.07(+0.55%) |
Dec 11, 2003 | 12.25 | 12.35 | 12.24 | 12.35 | 5,613,701 | +0.09(+0.72%) |
Dec 10, 2003 | 12.21 | 12.26 | 12.19 | 12.26 | 6,523,577 | +0.07(+0.56%) |
Dec 09, 2003 | 12.06 | 12.24 | 12.06 | 12.20 | 7,765,648 | +0.14(+1.15%) |
Dec 08, 2003 | 12.01 | 12.06 | 11.99 | 12.06 | 5,492,854 | -0.02(-0.15%) |
Dec 05, 2003 | 12.05 | 12.27 | 12.05 | 12.08 | 6,890,454 | +0.04(+0.29%) |
Dec 04, 2003 | 11.95 | 12.06 | 11.94 | 12.04 | 6,868,236 | +0.09(+0.76%) |
Dec 03, 2003 | 11.88 | 11.97 | 11.87 | 11.95 | 3,754,390 | +0.04(+0.34%) |
Dec 02, 2003 | 11.92 | 11.94 | 11.91 | 11.91 | 6,125,270 | -0.04(-0.37%) |
Dec 01, 2003 | 11.80 | 11.96 | 11.76 | 11.95 | 7,178,211 | +0.20(+1.73%) |
Nov 28, 2003 | 11.80 | 11.81 | 11.75 | 11.75 | 2,222,395 | -0.05(-0.45%) |
Nov 26, 2003 | 11.75 | 11.80 | 11.71 | 11.80 | 3,592,357 | +0.09(+0.80%) |
Nov 25, 2003 | 11.74 | 11.76 | 11.64 | 11.71 | 5,516,157 | -0.06(-0.47%) |
Nov 24, 2003 | 11.70 | 11.77 | 11.64 | 11.77 | 5,019,762 | +0.13(+1.11%) |
Nov 21, 2003 | 11.62 | 11.64 | 11.59 | 11.64 | 4,891,870 | +0.00(+0.03%) |
Nov 20, 2003 | 11.65 | 11.73 | 11.59 | 11.63 | 5,819,087 | -0.05(-0.46%) |
Nov 19, 2003 | 11.65 | 11.71 | 11.62 | 11.69 | 5,633,210 | +0.00(+0.02%) |
Nov 18, 2003 | 11.81 | 11.84 | 11.68 | 11.68 | 6,413,027 | -0.14(-1.15%) |
Nov 17, 2003 | 11.77 | 11.86 | 11.75 | 11.82 | 7,831,761 | -0.04(-0.31%) |
Nov 14, 2003 | 11.80 | 11.87 | 11.79 | 11.86 | 6,500,817 | +0.06(+0.47%) |
Nov 13, 2003 | 11.77 | 11.81 | 11.71 | 11.80 | 5,703,117 | +0.03(+0.25%) |
Nov 12, 2003 | 11.71 | 11.78 | 11.70 | 11.77 | 5,034,394 | +0.03(+0.27%) |
Nov 11, 2003 | 11.84 | 11.89 | 11.73 | 11.74 | 6,572,350 | -0.10(-0.86%) |
Nov 10, 2003 | 11.92 | 11.93 | 11.79 | 11.84 | 5,931,806 | -0.10(-0.80%) |
Nov 07, 2003 | 11.98 | 12.02 | 11.92 | 11.94 | 8,141,195 | -0.04(-0.35%) |
Nov 06, 2003 | 11.70 | 11.98 | 11.64 | 11.98 | 10,550,009 | +0.30(+2.56%) |
Nov 05, 2003 | 11.69 | 11.71 | 11.63 | 11.68 | 3,927,802 | -0.01(-0.09%) |
Nov 04, 2003 | 11.69 | 11.73 | 11.65 | 11.69 | 6,802,664 | -0.04(-0.30%) |
Nov 03, 2003 | 11.55 | 11.73 | 11.66 | 11.73 | 6,537,982 | +0.18(+1.53%) |
Oct 31, 2003 | 11.51 | 11.62 | 11.45 | 11.55 | 6,023,931 | -0.01(-0.08%) |
Oct 30, 2003 | 11.43 | 11.62 | 11.35 | 11.56 | 8,405,650 | +0.26(+2.32%) |
Oct 29, 2003 | 11.27 | 11.36 | 11.26 | 11.30 | 5,824,507 | -0.05(-0.44%) |
Oct 28, 2003 | 11.24 | 11.35 | 11.22 | 11.35 | 11,680,987 | +0.30(+2.67%) |
Oct 27, 2003 | 11.10 | 11.13 | 11.03 | 11.05 | 4,440,455 | -0.03(-0.27%) |
Oct 24, 2003 | 11.03 | 11.09 | 10.93 | 11.08 | 5,370,381 | +0.01(+0.10%) |
Oct 23, 2003 | 10.70 | 11.07 | 10.69 | 11.07 | 7,620,414 | +0.35(+3.25%) |
Oct 22, 2003 | 10.80 | 10.82 | 10.69 | 10.72 | 4,176,000 | -0.08(-0.75%) |
Oct 21, 2003 | 10.91 | 10.93 | 10.81 | 10.80 | 6,001,171 | -0.14(-1.30%) |
Oct 20, 2003 | 10.96 | 10.97 | 10.87 | 10.95 | 3,845,431 | -0.01(-0.08%) |
Oct 17, 2003 | 10.79 | 11.01 | 10.81 | 10.96 | 7,412,319 | +0.16(+1.50%) |
Oct 16, 2003 | 10.68 | 10.84 | 10.68 | 10.79 | 4,192,799 | +0.12(+1.16%) |
Oct 15, 2003 | 10.76 | 10.77 | 10.67 | 10.67 | 6,822,173 | -0.06(-0.53%) |
Oct 14, 2003 | 10.76 | 10.78 | 10.70 | 10.73 | 9,860,151 | -0.08(-0.73%) |
Oct 13, 2003 | 10.74 | 10.90 | 10.76 | 10.81 | 3,924,551 | +0.07(+0.64%) |
Oct 10, 2003 | 10.76 | 10.79 | 10.71 | 10.74 | 5,536,749 | -0.03(-0.27%) |
Oct 09, 2003 | 10.81 | 10.90 | 10.77 | 10.77 | 5,985,455 | +0.05(+0.43%) |
Oct 08, 2003 | 10.76 | 10.79 | 10.71 | 10.72 | 5,358,459 | -0.08(-0.72%) |
Oct 07, 2003 | 10.86 | 10.82 | 10.75 | 10.80 | 4,122,350 | -0.06(-0.54%) |
Oct 06, 2003 | 10.92 | 10.94 | 10.83 | 10.86 | 4,980,744 | -0.07(-0.68%) |
Oct 03, 2003 | 10.99 | 11.09 | 10.93 | 10.93 | 8,211,644 | +0.04(+0.32%) |
Oct 02, 2003 | 10.86 | 10.93 | 10.78 | 10.90 | 5,518,324 | +0.03(+0.31%) |
Oct 01, 2003 | 10.73 | 10.86 | 10.69 | 10.86 | 5,687,402 | +0.13(+1.20%) |
Sep 30, 2003 | 10.77 | 10.82 | 10.64 | 10.73 | 6,767,981 | -0.04(-0.41%) |
Sep 29, 2003 | 10.67 | 10.84 | 10.62 | 10.78 | 6,020,138 | +0.11(+1.04%) |
Sep 26, 2003 | 10.75 | 10.77 | 10.65 | 10.67 | 5,239,780 | -0.08(-0.79%) |
Sep 25, 2003 | 10.80 | 10.81 | 10.76 | 10.75 | 7,295,807 | -0.26(-2.36%) |
Sep 24, 2003 | 11.18 | 11.18 | 11.01 | 11.01 | 4,573,766 | -0.17(-1.49%) |
Sep 23, 2003 | 11.13 | 11.22 | 11.11 | 11.18 | 3,882,824 | +0.08(+0.72%) |
Sep 22, 2003 | 11.09 | 11.10 | 11.06 | 11.10 | 3,917,506 | -0.07(-0.66%) |
Sep 19, 2003 | 11.32 | 11.35 | 11.12 | 11.17 | 5,012,175 | -0.12(-1.08%) |
Sep 18, 2003 | 11.07 | 11.31 | 11.08 | 11.30 | 5,028,975 | +0.23(+2.05%) |
Sep 17, 2003 | 11.15 | 11.17 | 11.07 | 11.07 | 2,663,514 | -0.09(-0.78%) |
Sep 16, 2003 | 11.12 | 11.24 | 11.12 | 11.15 | 4,351,039 | +0.06(+0.50%) |
Sep 15, 2003 | 11.24 | 11.24 | 11.05 | 11.10 | 3,290,510 | -0.14(-1.23%) |
Sep 12, 2003 | 11.28 | 11.29 | 11.11 | 11.24 | 3,708,869 | -0.04(-0.36%) |
Sep 11, 2003 | 11.14 | 11.33 | 11.13 | 11.28 | 4,381,386 | +0.14(+1.29%) |
Sep 10, 2003 | 11.10 | 11.16 | 11.07 | 11.13 | 4,486,517 | +0.04(+0.35%) |
Sep 09, 2003 | 11.20 | 11.23 | 11.10 | 11.10 | 3,344,702 | -0.13(-1.12%) |
Sep 08, 2003 | 11.19 | 11.27 | 11.15 | 11.22 | 3,304,600 | +0.00(+0.02%) |
Sep 05, 2003 | 11.28 | 11.29 | 11.15 | 11.22 | 3,033,100 | -0.09(-0.83%) |
Sep 04, 2003 | 11.31 | 11.33 | 11.16 | 11.31 | 3,757,099 | +0.00(+0.02%) |
Sep 03, 2003 | 11.29 | 11.34 | 11.22 | 11.31 | 4,729,296 | +0.04(+0.33%) |
Sep 02, 2003 | 11.21 | 11.29 | 11.15 | 11.27 | 5,244,657 | +0.03(+0.26%) |
Aug 29, 2003 | 11.20 | 11.26 | 11.13 | 11.25 | 3,357,166 | +0.05(+0.41%) |
Aug 28, 2003 | 11.01 | 11.21 | 11.01 | 11.20 | 7,865,360 | +0.19(+1.69%) |
Aug 27, 2003 | 10.97 | 11.01 | 10.89 | 11.01 | 4,251,326 | +0.04(+0.34%) |
Aug 26, 2003 | 10.91 | 10.99 | 10.84 | 10.98 | 7,939,602 | +0.00(+0.00%) |
Aug 25, 2003 | 10.98 | 11.03 | 10.89 | 10.98 | 4,542,877 | -0.01(-0.05%) |
Aug 22, 2003 | 11.22 | 11.24 | 10.98 | 10.98 | 4,676,730 | -0.21(-1.91%) |
Aug 21, 2003 | 11.19 | 11.24 | 11.13 | 11.20 | 4,070,326 | +0.05(+0.45%) |
Aug 20, 2003 | 11.13 | 11.17 | 11.12 | 11.15 | 2,923,091 | -0.00(-0.03%) |
Aug 19, 2003 | 11.20 | 11.21 | 11.13 | 11.15 | 4,047,024 | -0.07(-0.66%) |
Aug 18, 2003 | 11.18 | 11.26 | 11.15 | 11.22 | 5,317,816 | +0.04(+0.36%) |
Aug 15, 2003 | 11.25 | 11.25 | 11.04 | 11.18 | 3,727,294 | -0.05(-0.46%) |
Aug 14, 2003 | 11.24 | 11.27 | 11.20 | 11.23 | 5,679,273 | +0.03(+0.26%) |
Aug 13, 2003 | 11.32 | 11.32 | 11.17 | 11.20 | 3,498,064 | -0.08(-0.67%) |
Aug 12, 2003 | 11.22 | 11.28 | 11.18 | 11.28 | 5,242,489 | +0.07(+0.63%) |
Aug 11, 2003 | 11.26 | 11.29 | 11.14 | 11.21 | 5,422,947 | -0.09(-0.80%) |
Aug 08, 2003 | 11.25 | 11.32 | 11.17 | 11.30 | 3,153,405 | +0.07(+0.64%) |
Aug 07, 2003 | 11.10 | 11.23 | 11.07 | 11.23 | 3,599,402 | +0.16(+1.42%) |
Aug 06, 2003 | 11.10 | 11.17 | 11.07 | 11.07 | 5,120,017 | -0.03(-0.28%) |
Aug 05, 2003 | 11.23 | 11.26 | 11.10 | 11.10 | 4,845,265 | -0.17(-1.52%) |
Aug 04, 2003 | 11.16 | 11.28 | 11.14 | 11.27 | 4,710,328 | +0.07(+0.64%) |
Aug 01, 2003 | 11.22 | 11.25 | 11.15 | 11.20 | 5,497,732 | -0.04(-0.38%) |
Jul 31, 2003 | 11.18 | 11.42 | 11.15 | 11.25 | 5,873,279 | +0.18(+1.62%) |
Jul 30, 2003 | 11.13 | 11.13 | 11.07 | 11.07 | 6,086,252 | +0.01(+0.08%) |
Jul 29, 2003 | 11.07 | 11.13 | 11.03 | 11.06 | 6,614,619 | -0.10(-0.88%) |
Jul 28, 2003 | 11.30 | 11.30 | 11.09 | 11.15 | 6,029,351 | -0.14(-1.26%) |
Jul 25, 2003 | 11.20 | 11.30 | 11.06 | 11.30 | 5,997,919 | +0.10(+0.86%) |
Jul 24, 2003 | 11.00 | 11.39 | 10.95 | 11.20 | 11,123,356 | +0.33(+3.07%) |
Jul 23, 2003 | 10.90 | 10.90 | 10.80 | 10.87 | 3,021,178 | -0.04(-0.36%) |
Jul 22, 2003 | 10.83 | 10.92 | 10.79 | 10.91 | 3,990,665 | +0.08(+0.72%) |
Jul 21, 2003 | 10.86 | 10.88 | 10.78 | 10.83 | 3,316,522 | -0.07(-0.61%) |
Jul 18, 2003 | 10.83 | 10.92 | 10.68 | 10.89 | 3,748,428 | +0.16(+1.51%) |
Jul 17, 2003 | 10.87 | 10.90 | 10.67 | 10.73 | 5,104,843 | -0.15(-1.39%) |
Jul 16, 2003 | 10.91 | 10.96 | 10.82 | 10.88 | 5,495,022 | -0.02(-0.20%) |
Jul 15, 2003 | 10.91 | 10.94 | 10.84 | 10.91 | 7,097,466 | -0.01(-0.07%) |
Jul 14, 2003 | 10.85 | 11.11 | 10.84 | 10.91 | 5,372,549 | +0.08(+0.72%) |
Jul 11, 2003 | 10.70 | 10.86 | 10.70 | 10.84 | 4,364,045 | +0.16(+1.50%) |
Jul 10, 2003 | 10.66 | 10.84 | 10.64 | 10.68 | 4,245,365 | -0.14(-1.28%) |
Jul 09, 2003 | 10.92 | 10.98 | 10.74 | 10.81 | 3,578,809 | -0.14(-1.31%) |
Jul 08, 2003 | 10.88 | 10.96 | 10.84 | 10.96 | 3,399,977 | +0.04(+0.32%) |
Jul 07, 2003 | 10.75 | 10.99 | 10.75 | 10.92 | 4,810,583 | +0.26(+2.40%) |
Jul 03, 2003 | 10.69 | 10.77 | 10.65 | 10.67 | 3,924,009 | -0.11(-1.01%) |
Jul 02, 2003 | 10.73 | 10.83 | 10.72 | 10.77 | 4,817,086 | +0.04(+0.38%) |
Jul 01, 2003 | 10.66 | 10.74 | 10.55 | 10.73 | 6,274,296 | +0.03(+0.26%) |
Jun 30, 2003 | 10.68 | 10.85 | 10.64 | 10.71 | 4,005,296 | +0.01(+0.12%) |
Jun 27, 2003 | 10.75 | 10.81 | 10.55 | 10.69 | 5,576,309 | -0.07(-0.67%) |
Jun 26, 2003 | 10.61 | 10.84 | 10.56 | 10.77 | 6,326,862 | +0.20(+1.90%) |
Jun 25, 2003 | 10.75 | 10.88 | 10.56 | 10.56 | 6,902,376 | -0.18(-1.70%) |
Jun 24, 2003 | 10.79 | 10.80 | 10.63 | 10.75 | 5,228,400 | -0.06(-0.53%) |
Jun 23, 2003 | 10.83 | 10.90 | 10.80 | 10.80 | 5,351,414 | -0.04(-0.36%) |
Jun 20, 2003 | 10.90 | 10.93 | 10.78 | 10.84 | 5,800,120 | -0.07(-0.66%) |
Jun 19, 2003 | 11.12 | 11.13 | 10.90 | 10.91 | 7,473,013 | -0.13(-1.22%) |
Jun 18, 2003 | 11.10 | 11.11 | 11.00 | 11.05 | 4,366,212 | -0.08(-0.75%) |
Jun 17, 2003 | 11.27 | 11.27 | 11.08 | 11.13 | 7,534,250 | -0.18(-1.58%) |
Jun 16, 2003 | 11.11 | 11.31 | 11.11 | 11.31 | 4,270,293 | +0.19(+1.69%) |
Jun 13, 2003 | 11.30 | 11.31 | 11.09 | 11.12 | 5,223,522 | -0.16(-1.41%) |
Jun 12, 2003 | 11.23 | 11.33 | 11.19 | 11.28 | 4,767,772 | +0.05(+0.48%) |
Jun 11, 2003 | 11.11 | 11.23 | 11.07 | 11.23 | 4,216,102 | +0.07(+0.66%) |
Jun 10, 2003 | 11.13 | 11.15 | 11.04 | 11.15 | 5,566,013 | +0.03(+0.25%) |
Jun 09, 2003 | 11.21 | 11.23 | 11.09 | 11.13 | 4,538,541 | -0.12(-1.10%) |
Jun 06, 2003 | 11.32 | 11.44 | 11.21 | 11.25 | 7,118,601 | -0.01(-0.13%) |
Jun 05, 2003 | 11.19 | 11.31 | 11.09 | 11.27 | 5,912,297 | -0.04(-0.37%) |
Jun 04, 2003 | 11.28 | 11.40 | 11.26 | 11.31 | 4,397,101 | -0.03(-0.28%) |
Jun 03, 2003 | 11.24 | 11.37 | 11.24 | 11.34 | 6,188,132 | +0.05(+0.46%) |
Jun 02, 2003 | 11.26 | 11.33 | 11.19 | 11.29 | 6,470,470 | +0.03(+0.29%) |
May 30, 2003 | 10.94 | 11.28 | 10.93 | 11.25 | 10,261,710 | +0.31(+2.85%) |
May 29, 2003 | 10.90 | 10.97 | 10.85 | 10.94 | 9,891,582 | +0.06(+0.51%) |
May 28, 2003 | 10.83 | 10.95 | 10.82 | 10.89 | 8,793,661 | +0.07(+0.63%) |
May 27, 2003 | 10.86 | 10.88 | 10.79 | 10.82 | 9,650,971 | -0.12(-1.08%) |
May 23, 2003 | 11.00 | 11.05 | 10.91 | 10.94 | 6,196,802 | -0.09(-0.80%) |
May 22, 2003 | 11.03 | 11.05 | 10.97 | 11.03 | 6,851,978 | -0.00(-0.02%) |
May 21, 2003 | 10.96 | 11.05 | 10.94 | 11.03 | 6,598,904 | +0.07(+0.66%) |
May 20, 2003 | 10.91 | 11.07 | 10.91 | 10.96 | 5,181,795 | +0.09(+0.85%) |
May 19, 2003 | 11.03 | 11.06 | 10.85 | 10.86 | 4,422,571 | -0.20(-1.83%) |
May 16, 2003 | 11.04 | 11.15 | 11.02 | 11.07 | 4,081,706 | -0.01(-0.05%) |
May 15, 2003 | 11.11 | 11.17 | 11.02 | 11.07 | 4,905,418 | -0.03(-0.27%) |
May 14, 2003 | 11.15 | 11.16 | 11.02 | 11.10 | 4,269,751 | +0.00(+0.00%) |
May 13, 2003 | 11.19 | 11.20 | 11.10 | 11.10 | 5,392,058 | -0.09(-0.77%) |
May 12, 2003 | 11.13 | 11.31 | 11.09 | 11.19 | 4,746,095 | +0.05(+0.41%) |
May 09, 2003 | 11.06 | 11.15 | 11.04 | 11.14 | 3,829,174 | +0.12(+1.11%) |
May 08, 2003 | 11.02 | 11.16 | 11.00 | 11.02 | 5,422,947 | -0.03(-0.30%) |
May 07, 2003 | 11.13 | 11.15 | 11.00 | 11.05 | 5,447,875 | -0.08(-0.68%) |
May 06, 2003 | 11.06 | 11.15 | 11.03 | 11.13 | 4,980,744 | +0.04(+0.38%) |
May 05, 2003 | 11.07 | 11.11 | 11.01 | 11.09 | 8,249,578 | +0.07(+0.64%) |
May 02, 2003 | 10.85 | 11.03 | 10.85 | 11.02 | 4,135,356 | +0.11(+1.00%) |