Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.00 | 26.49 | 25.53 | 25.87 | 1,197,800 | +0.05(+0.20%) |
Apr 29, 2004 | 25.17 | 25.86 | 25.17 | 25.81 | 602,837 | +0.57(+2.26%) |
Apr 28, 2004 | 25.81 | 25.83 | 25.13 | 25.24 | 1,438,318 | -0.57(-2.21%) |
Apr 27, 2004 | 25.76 | 26.04 | 25.70 | 25.81 | 648,069 | -0.03(-0.10%) |
Apr 26, 2004 | 25.41 | 26.09 | 25.37 | 25.84 | 817,419 | +0.43(+1.71%) |
Apr 23, 2004 | 25.22 | 25.47 | 25.15 | 25.41 | 663,506 | +0.14(+0.56%) |
Apr 22, 2004 | 24.14 | 25.37 | 24.06 | 25.26 | 925,790 | +1.13(+4.70%) |
Apr 21, 2004 | 24.13 | 24.25 | 23.90 | 24.13 | 412,028 | +0.11(+0.46%) |
Apr 20, 2004 | 23.82 | 24.36 | 23.74 | 24.02 | 450,931 | +0.08(+0.32%) |
Apr 19, 2004 | 23.53 | 23.97 | 23.48 | 23.94 | 192,506 | +0.35(+1.48%) |
Apr 16, 2004 | 22.90 | 23.59 | 22.65 | 23.59 | 428,238 | +0.69(+3.03%) |
Apr 15, 2004 | 23.77 | 24.04 | 22.63 | 22.90 | 774,502 | -0.82(-3.47%) |
Apr 14, 2004 | 23.53 | 24.23 | 23.35 | 23.72 | 401,994 | -0.06(-0.25%) |
Apr 13, 2004 | 24.19 | 24.46 | 23.75 | 23.78 | 523,642 | -0.30(-1.24%) |
Apr 12, 2004 | 24.16 | 24.45 | 23.65 | 24.08 | 424,687 | +0.21(+0.90%) |
Apr 08, 2004 | 23.99 | 24.22 | 23.53 | 23.86 | 378,529 | -0.16(-0.67%) |
Apr 07, 2004 | 24.31 | 24.32 | 23.77 | 24.03 | 666,131 | -0.23(-0.96%) |
Apr 06, 2004 | 23.84 | 24.52 | 23.78 | 24.26 | 828,225 | +0.40(+1.66%) |
Apr 05, 2004 | 22.68 | 24.12 | 22.63 | 23.86 | 1,196,874 | +1.19(+5.23%) |
Apr 02, 2004 | 22.51 | 22.78 | 22.48 | 22.68 | 716,148 | +0.27(+1.18%) |
Apr 01, 2004 | 22.79 | 22.85 | 22.41 | 22.41 | 2,651,556 | -0.26(-1.14%) |
Mar 31, 2004 | 22.51 | 22.89 | 22.31 | 22.67 | 868,980 | +0.01(+0.03%) |
Mar 30, 2004 | 22.34 | 22.86 | 22.19 | 22.67 | 805,686 | -0.30(-1.30%) |
Mar 29, 2004 | 23.29 | 23.46 | 22.80 | 22.96 | 671,997 | -0.28(-1.20%) |
Mar 26, 2004 | 23.29 | 23.73 | 23.13 | 23.24 | 802,753 | -0.05(-0.19%) |
Mar 25, 2004 | 23.32 | 23.37 | 22.96 | 23.29 | 501,720 | -0.03(-0.14%) |
Mar 24, 2004 | 22.02 | 23.56 | 21.95 | 23.32 | 995,414 | +1.31(+5.97%) |
Mar 23, 2004 | 22.44 | 22.45 | 21.80 | 22.00 | 853,697 | -0.32(-1.45%) |
Mar 22, 2004 | 22.83 | 22.83 | 22.05 | 22.33 | 881,793 | -0.61(-2.66%) |
Mar 19, 2004 | 23.33 | 23.35 | 22.70 | 22.94 | 519,165 | -0.40(-1.72%) |
Mar 18, 2004 | 23.45 | 23.64 | 23.01 | 23.34 | 571,035 | -0.32(-1.37%) |
Mar 17, 2004 | 22.83 | 23.87 | 22.76 | 23.66 | 1,164,146 | +0.87(+3.84%) |
Mar 16, 2004 | 22.77 | 23.32 | 22.67 | 22.79 | 916,374 | +0.16(+0.69%) |
Mar 15, 2004 | 23.38 | 23.50 | 22.47 | 22.63 | 1,020,114 | -0.75(-3.21%) |
Mar 12, 2004 | 23.09 | 23.54 | 22.85 | 23.38 | 1,191,317 | +0.16(+0.70%) |
Mar 11, 2004 | 25.22 | 25.26 | 23.19 | 23.22 | 1,530,017 | -2.14(-8.45%) |
Mar 10, 2004 | 25.27 | 25.91 | 24.98 | 25.37 | 1,241,489 | +0.01(+0.05%) |
Mar 09, 2004 | 25.39 | 25.52 | 24.94 | 25.35 | 927,025 | +0.12(+0.46%) |
Mar 08, 2004 | 25.44 | 26.08 | 25.00 | 25.24 | 739,768 | -0.13(-0.51%) |
Mar 05, 2004 | 24.78 | 25.50 | 24.69 | 25.37 | 556,678 | +0.43(+1.71%) |
Mar 04, 2004 | 24.68 | 25.01 | 24.24 | 24.94 | 606,078 | +0.38(+1.56%) |
Mar 03, 2004 | 24.38 | 24.62 | 23.97 | 24.56 | 518,856 | +0.25(+1.04%) |
Mar 02, 2004 | 24.56 | 24.84 | 24.05 | 24.30 | 833,011 | -0.04(-0.16%) |
Mar 01, 2004 | 23.29 | 24.69 | 23.29 | 24.34 | 1,215,862 | +0.80(+3.41%) |
Feb 27, 2004 | 22.65 | 23.66 | 22.56 | 23.54 | 1,223,427 | +0.93(+4.10%) |
Feb 26, 2004 | 21.77 | 22.65 | 21.25 | 22.61 | 1,462,092 | +1.01(+4.68%) |
Feb 25, 2004 | 21.60 | 21.86 | 21.27 | 21.60 | 646,062 | +0.16(+0.72%) |
Feb 24, 2004 | 21.62 | 21.70 | 21.27 | 21.45 | 566,095 | -0.21(-0.99%) |
Feb 23, 2004 | 22.05 | 22.33 | 21.29 | 21.66 | 895,533 | -0.48(-2.17%) |
Feb 20, 2004 | 23.05 | 23.22 | 21.87 | 22.14 | 1,007,455 | -0.97(-4.18%) |
Feb 19, 2004 | 23.26 | 23.43 | 23.05 | 23.11 | 240,517 | -0.13(-0.58%) |
Feb 18, 2004 | 23.65 | 23.65 | 22.72 | 23.24 | 1,438,318 | -0.26(-1.11%) |
Feb 17, 2004 | 23.32 | 23.88 | 23.25 | 23.50 | 985,379 | +0.23(+0.97%) |
Feb 13, 2004 | 22.46 | 23.37 | 22.46 | 23.27 | 854,006 | +0.83(+3.69%) |
Feb 12, 2004 | 22.48 | 22.56 | 21.93 | 22.45 | 912,823 | +0.16(+0.73%) |
Feb 11, 2004 | 22.15 | 22.74 | 21.88 | 22.28 | 857,093 | +0.02(+0.09%) |
Feb 10, 2004 | 22.80 | 22.84 | 22.06 | 22.26 | 1,291,198 | -0.58(-2.52%) |
Feb 09, 2004 | 21.21 | 22.84 | 21.17 | 22.84 | 1,955,785 | +1.59(+7.50%) |
Feb 06, 2004 | 20.42 | 21.28 | 20.09 | 21.25 | 677,863 | +0.82(+4.03%) |
Feb 05, 2004 | 20.04 | 20.58 | 20.04 | 20.42 | 1,169,087 | +0.32(+1.61%) |
Feb 04, 2004 | 19.69 | 20.39 | 19.61 | 20.10 | 1,023,201 | +0.38(+1.90%) |
Feb 03, 2004 | 19.17 | 19.85 | 19.11 | 19.72 | 710,282 | +0.30(+1.57%) |
Feb 02, 2004 | 19.10 | 19.52 | 19.01 | 19.42 | 850,764 | +0.29(+1.52%) |
Jan 30, 2004 | 19.04 | 19.14 | 19.04 | 19.13 | 355,990 | +0.12(+0.61%) |
Jan 29, 2004 | 19.12 | 19.14 | 18.60 | 19.01 | 628,463 | +0.06(+0.34%) |
Jan 28, 2004 | 19.47 | 19.52 | 18.95 | 18.95 | 248,081 | -0.45(-2.34%) |
Jan 27, 2004 | 19.40 | 19.53 | 18.84 | 19.40 | 752,427 | -0.11(-0.56%) |
Jan 26, 2004 | 18.77 | 19.51 | 18.63 | 19.51 | 1,264,182 | +1.50(+8.35%) |
Jan 23, 2004 | 18.05 | 18.14 | 17.81 | 18.01 | 180,310 | -0.06(-0.36%) |
Jan 22, 2004 | 18.18 | 18.33 | 18.06 | 18.07 | 208,098 | -0.22(-1.20%) |
Jan 21, 2004 | 18.68 | 18.68 | 18.24 | 18.29 | 288,991 | -0.25(-1.33%) |
Jan 20, 2004 | 18.31 | 18.73 | 18.14 | 18.54 | 488,907 | +0.18(+0.99%) |
Jan 16, 2004 | 18.22 | 18.52 | 18.18 | 18.36 | 146,193 | +0.16(+0.85%) |
Jan 15, 2004 | 18.36 | 18.53 | 18.14 | 18.20 | 360,513 | -0.34(-1.85%) |
Jan 14, 2004 | 18.07 | 18.55 | 17.88 | 18.55 | 623,453 | +0.67(+3.77%) |
Jan 13, 2004 | 18.27 | 18.33 | 17.85 | 17.87 | 971,631 | -0.33(-1.82%) |
Jan 12, 2004 | 18.04 | 18.43 | 18.04 | 18.20 | 521,996 | +0.12(+0.64%) |
Jan 09, 2004 | 18.34 | 18.36 | 18.04 | 18.09 | 309,927 | -0.30(-1.66%) |
Jan 08, 2004 | 18.49 | 18.79 | 18.38 | 18.39 | 472,496 | -0.08(-0.46%) |
Jan 07, 2004 | 18.36 | 18.63 | 18.10 | 18.47 | 853,282 | +0.16(+0.88%) |
Jan 06, 2004 | 18.62 | 18.62 | 18.07 | 18.31 | 801,209 | -0.28(-1.50%) |
Jan 05, 2004 | 18.30 | 18.93 | 18.14 | 18.59 | 391,033 | +0.22(+1.20%) |
Jan 02, 2004 | 18.15 | 18.50 | 18.11 | 18.37 | 249,316 | +0.23(+1.25%) |
Dec 31, 2003 | 18.13 | 18.53 | 18.13 | 18.14 | 405,081 | -0.11(-0.60%) |
Dec 30, 2003 | 18.05 | 18.25 | 17.90 | 18.25 | 358,278 | +0.21(+1.19%) |
Dec 29, 2003 | 17.83 | 18.13 | 17.46 | 18.04 | 261,223 | +0.22(+1.24%) |
Dec 26, 2003 | 17.41 | 17.85 | 17.29 | 17.82 | 283,157 | +0.52(+3.00%) |
Dec 24, 2003 | 17.55 | 17.55 | 17.20 | 17.30 | 109,881 | -0.16(-0.93%) |
Dec 23, 2003 | 17.46 | 17.62 | 17.42 | 17.46 | 317,461 | +0.01(+0.04%) |
Dec 22, 2003 | 17.67 | 17.76 | 17.41 | 17.46 | 648,786 | -0.18(-1.03%) |
Dec 19, 2003 | 17.44 | 17.76 | 17.24 | 17.64 | 314,986 | +0.23(+1.34%) |
Dec 18, 2003 | 17.04 | 17.55 | 17.00 | 17.41 | 793,523 | +0.18(+1.05%) |
Dec 17, 2003 | 17.35 | 17.35 | 16.84 | 17.22 | 690,159 | -0.08(-0.49%) |
Dec 16, 2003 | 17.84 | 17.87 | 17.12 | 17.31 | 495,996 | -0.26(-1.47%) |
Dec 15, 2003 | 18.03 | 18.30 | 17.47 | 17.57 | 903,446 | -0.32(-1.78%) |
Dec 12, 2003 | 17.09 | 17.93 | 17.02 | 17.89 | 978,783 | +0.88(+5.14%) |
Dec 11, 2003 | 16.74 | 17.07 | 16.74 | 17.01 | 375,441 | +0.07(+0.42%) |
Dec 10, 2003 | 16.93 | 16.95 | 16.74 | 16.94 | 561,572 | +0.18(+1.08%) |
Dec 09, 2003 | 16.47 | 16.84 | 16.43 | 16.76 | 304,140 | +0.22(+1.33%) |
Dec 08, 2003 | 16.58 | 16.76 | 16.50 | 16.54 | 734,008 | -0.05(-0.31%) |
Dec 05, 2003 | 16.74 | 16.87 | 16.53 | 16.59 | 375,588 | -0.16(-0.93%) |
Dec 04, 2003 | 16.96 | 17.03 | 16.51 | 16.74 | 682,765 | -0.10(-0.58%) |
Dec 03, 2003 | 16.04 | 17.36 | 16.04 | 16.84 | 1,363,373 | +0.80(+4.97%) |
Dec 02, 2003 | 16.09 | 16.13 | 15.84 | 16.05 | 593,620 | +0.05(+0.32%) |
Dec 01, 2003 | 16.19 | 16.19 | 15.87 | 15.99 | 709,288 | -0.13(-0.80%) |
Nov 28, 2003 | 15.79 | 16.19 | 15.67 | 16.12 | 339,158 | +0.38(+2.39%) |
Nov 26, 2003 | 15.22 | 15.88 | 15.19 | 15.75 | 1,222,270 | +0.52(+3.45%) |
Nov 25, 2003 | 14.04 | 15.31 | 13.97 | 15.22 | 2,567,736 | +1.25(+8.95%) |
Nov 24, 2003 | 13.85 | 14.12 | 13.75 | 13.97 | 1,164,401 | +0.04(+0.28%) |
Nov 21, 2003 | 13.93 | 14.10 | 13.86 | 13.93 | 801,821 | +0.01(+0.05%) |
Nov 20, 2003 | 13.11 | 14.25 | 12.99 | 13.93 | 2,671,099 | +0.86(+6.54%) |
Nov 19, 2003 | 13.05 | 13.11 | 12.80 | 13.07 | 726,456 | +0.02(+0.15%) |
Nov 18, 2003 | 12.92 | 13.10 | 12.75 | 13.05 | 1,132,183 | +0.14(+1.05%) |
Nov 17, 2003 | 12.92 | 13.02 | 12.82 | 12.92 | 196,126 | -0.04(-0.30%) |
Nov 14, 2003 | 12.97 | 13.14 | 12.94 | 12.96 | 323,420 | +0.01(+0.05%) |
Nov 13, 2003 | 12.89 | 13.18 | 12.72 | 12.95 | 272,172 | +0.03(+0.20%) |
Nov 12, 2003 | 12.99 | 12.99 | 12.89 | 12.92 | 683,056 | -0.04(-0.30%) |
Nov 11, 2003 | 12.95 | 13.12 | 12.92 | 12.96 | 187,138 | +0.03(+0.25%) |
Nov 10, 2003 | 12.98 | 12.99 | 12.70 | 12.93 | 166,173 | -0.03(-0.20%) |
Nov 07, 2003 | 12.94 | 13.02 | 12.92 | 12.96 | 238,388 | +0.06(+0.45%) |
Nov 06, 2003 | 12.92 | 13.00 | 12.84 | 12.90 | 399,133 | +0.04(+0.30%) |
Nov 05, 2003 | 12.96 | 12.96 | 12.81 | 12.86 | 457,282 | -0.09(-0.70%) |
Nov 04, 2003 | 12.81 | 13.07 | 12.79 | 12.95 | 632,114 | +0.14(+1.06%) |
Nov 03, 2003 | 13.12 | 13.15 | 12.48 | 12.81 | 687,808 | -0.25(-1.89%) |
Oct 31, 2003 | 13.64 | 13.67 | 13.03 | 13.06 | 395,155 | -0.61(-4.45%) |
Oct 30, 2003 | 14.57 | 14.35 | 13.54 | 13.67 | 1,668,717 | -0.90(-6.18%) |
Oct 29, 2003 | 13.86 | 14.83 | 13.82 | 14.57 | 942,850 | +0.67(+4.80%) |
Oct 28, 2003 | 13.39 | 13.91 | 13.29 | 13.90 | 1,372,260 | +0.52(+3.92%) |
Oct 27, 2003 | 13.10 | 13.38 | 13.03 | 13.38 | 180,619 | +0.29(+2.18%) |
Oct 24, 2003 | 12.83 | 13.09 | 12.77 | 13.09 | 592,648 | +0.29(+2.23%) |
Oct 23, 2003 | 12.81 | 12.97 | 12.75 | 12.81 | 271,238 | -0.08(-0.60%) |
Oct 22, 2003 | 12.94 | 12.96 | 12.75 | 12.88 | 117,943 | +0.03(+0.20%) |
Oct 21, 2003 | 12.83 | 12.95 | 12.80 | 12.86 | 94,826 | -0.10(-0.75%) |
Oct 20, 2003 | 13.10 | 13.10 | 12.81 | 12.96 | 243,916 | -0.03(-0.25%) |
Oct 17, 2003 | 12.95 | 13.11 | 12.79 | 12.99 | 359,599 | +0.10(+0.75%) |
Oct 16, 2003 | 12.62 | 12.88 | 12.62 | 12.89 | 529,511 | +0.27(+2.10%) |
Oct 15, 2003 | 12.50 | 12.81 | 12.22 | 12.62 | 491,069 | +0.16(+1.25%) |
Oct 14, 2003 | 12.38 | 12.48 | 12.26 | 12.47 | 406,613 | +0.16(+1.26%) |
Oct 13, 2003 | 12.30 | 12.38 | 12.15 | 12.31 | 125,408 | +0.10(+0.85%) |
Oct 10, 2003 | 12.32 | 12.33 | 12.07 | 12.21 | 261,019 | -0.04(-0.32%) |
Oct 09, 2003 | 12.25 | 12.33 | 12.01 | 12.25 | 599,440 | +0.07(+0.58%) |
Oct 08, 2003 | 12.41 | 12.44 | 12.07 | 12.18 | 571,165 | -0.16(-1.26%) |
Oct 07, 2003 | 12.38 | 12.50 | 12.17 | 12.33 | 357,518 | -0.04(-0.31%) |
Oct 06, 2003 | 12.42 | 12.51 | 12.29 | 12.37 | 235,464 | +0.06(+0.53%) |
Oct 03, 2003 | 12.30 | 12.44 | 12.21 | 12.31 | 194,670 | +0.03(+0.26%) |
Oct 02, 2003 | 11.97 | 12.33 | 11.87 | 12.28 | 606,134 | +0.23(+1.88%) |
Oct 01, 2003 | 11.78 | 12.06 | 11.78 | 12.05 | 252,075 | +0.27(+2.31%) |
Sep 30, 2003 | 11.92 | 11.97 | 11.66 | 11.78 | 305,568 | -0.06(-0.55%) |
Sep 29, 2003 | 11.70 | 11.96 | 11.70 | 11.84 | 707,678 | +0.13(+1.11%) |
Sep 26, 2003 | 11.79 | 11.85 | 11.71 | 11.71 | 1,086,188 | -0.15(-1.26%) |
Sep 25, 2003 | 11.89 | 11.95 | 11.78 | 11.86 | 333,408 | +0.08(+0.66%) |
Sep 24, 2003 | 11.92 | 11.89 | 11.76 | 11.78 | 210,276 | -0.14(-1.14%) |
Sep 23, 2003 | 11.43 | 11.98 | 11.28 | 11.92 | 384,520 | +0.48(+4.19%) |
Sep 22, 2003 | 11.65 | 11.65 | 11.43 | 11.44 | 921,933 | -0.17(-1.51%) |
Sep 19, 2003 | 11.48 | 11.64 | 11.42 | 11.61 | 520,616 | +0.11(+0.96%) |
Sep 18, 2003 | 11.69 | 11.69 | 11.48 | 11.50 | 524,925 | -0.12(-1.00%) |
Sep 17, 2003 | 11.21 | 11.71 | 11.15 | 11.62 | 462,117 | +0.38(+3.40%) |
Sep 16, 2003 | 11.16 | 11.30 | 10.98 | 11.24 | 747,300 | +0.14(+1.22%) |
Sep 15, 2003 | 10.91 | 11.15 | 10.91 | 11.10 | 1,035,552 | +0.11(+1.00%) |
Sep 12, 2003 | 10.82 | 10.99 | 10.64 | 10.99 | 356,607 | +0.20(+1.86%) |
Sep 11, 2003 | 10.73 | 10.84 | 10.69 | 10.79 | 350,895 | +0.01(+0.12%) |
Sep 10, 2003 | 10.89 | 10.96 | 10.66 | 10.78 | 1,621,716 | -0.02(-0.18%) |
Sep 09, 2003 | 10.82 | 10.99 | 10.80 | 10.80 | 675,547 | -0.19(-1.71%) |
Sep 08, 2003 | 10.69 | 11.20 | 10.55 | 10.99 | 418,358 | +0.41(+3.92%) |
Sep 05, 2003 | 10.55 | 10.69 | 10.53 | 10.57 | 46,216 | +0.02(+0.18%) |
Sep 04, 2003 | 10.78 | 10.90 | 10.53 | 10.55 | 392,731 | -0.14(-1.27%) |
Sep 03, 2003 | 10.79 | 10.88 | 10.66 | 10.69 | 365,252 | -0.10(-0.90%) |
Sep 02, 2003 | 10.82 | 10.91 | 10.57 | 10.79 | 313,691 | +0.00(+0.00%) |
Aug 29, 2003 | 10.53 | 10.82 | 10.53 | 10.79 | 454,018 | +0.32(+3.03%) |
Aug 28, 2003 | 10.36 | 10.50 | 10.20 | 10.47 | 1,239,945 | +0.08(+0.75%) |
Aug 27, 2003 | 10.54 | 10.56 | 10.36 | 10.39 | 533,059 | -0.20(-1.90%) |
Aug 26, 2003 | 10.56 | 10.82 | 10.53 | 10.59 | 372,199 | -0.01(-0.12%) |
Aug 25, 2003 | 10.84 | 11.01 | 10.55 | 10.60 | 399,987 | -0.19(-1.74%) |
Aug 22, 2003 | 10.11 | 10.89 | 10.05 | 10.79 | 912,051 | +0.74(+7.42%) |
Aug 21, 2003 | 10.08 | 10.13 | 10.04 | 10.05 | 285,903 | -0.06(-0.58%) |
Aug 20, 2003 | 10.04 | 10.20 | 9.952 | 10.11 | 492,149 | +0.01(+0.13%) |
Aug 19, 2003 | 10.09 | 10.09 | 9.917 | 10.09 | 397,362 | +0.06(+0.58%) |
Aug 18, 2003 | 10.05 | 10.20 | 9.976 | 10.03 | 624,140 | -0.07(-0.70%) |
Aug 15, 2003 | 9.891 | 10.14 | 9.846 | 10.11 | 151,905 | +0.19(+1.89%) |
Aug 14, 2003 | 9.911 | 10.00 | 9.710 | 9.917 | 869,598 | +0.01(+0.13%) |
Aug 13, 2003 | 10.20 | 10.23 | 9.879 | 9.904 | 563,625 | -0.18(-1.80%) |
Aug 12, 2003 | 10.18 | 10.20 | 10.03 | 10.09 | 794,725 | -0.04(-0.38%) |
Aug 11, 2003 | 10.14 | 10.36 | 10.02 | 10.12 | 411,411 | +0.08(+0.84%) |
Aug 08, 2003 | 10.36 | 10.42 | 10.04 | 10.04 | 368,185 | -0.34(-3.31%) |
Aug 07, 2003 | 10.54 | 10.57 | 10.27 | 10.38 | 901,245 | -0.23(-2.20%) |
Aug 06, 2003 | 10.49 | 10.62 | 10.43 | 10.62 | 343,022 | +0.10(+0.99%) |
Aug 05, 2003 | 10.88 | 10.94 | 10.51 | 10.51 | 503,419 | -0.37(-3.39%) |
Aug 04, 2003 | 10.95 | 11.07 | 10.81 | 10.88 | 430,245 | +0.05(+0.48%) |
Aug 01, 2003 | 11.07 | 11.19 | 10.82 | 10.83 | 146,965 | -0.21(-1.94%) |
Jul 31, 2003 | 11.03 | 11.12 | 10.95 | 11.04 | 656,096 | +0.05(+0.41%) |
Jul 30, 2003 | 11.01 | 11.10 | 10.91 | 11.00 | 270,620 | +0.02(+0.18%) |
Jul 29, 2003 | 10.73 | 10.99 | 10.57 | 10.98 | 417,894 | +0.29(+2.73%) |
Jul 28, 2003 | 10.69 | 10.77 | 10.57 | 10.69 | 156,845 | +0.06(+0.61%) |
Jul 25, 2003 | 10.58 | 10.71 | 10.51 | 10.62 | 135,387 | +0.03(+0.31%) |
Jul 24, 2003 | 10.56 | 10.68 | 10.53 | 10.59 | 114,701 | +0.06(+0.55%) |
Jul 23, 2003 | 10.64 | 10.75 | 10.36 | 10.53 | 123,191 | -0.19(-1.75%) |
Jul 22, 2003 | 10.94 | 10.94 | 10.62 | 10.72 | 412,337 | -0.10(-0.96%) |
Jul 21, 2003 | 10.75 | 11.06 | 10.75 | 10.82 | 492,921 | +0.03(+0.30%) |
Jul 18, 2003 | 10.95 | 11.01 | 10.69 | 10.79 | 261,358 | -0.15(-1.36%) |
Jul 17, 2003 | 10.98 | 11.35 | 10.54 | 10.94 | 544,019 | +0.01(+0.12%) |
Jul 16, 2003 | 11.34 | 11.42 | 10.88 | 10.93 | 230,791 | -0.44(-3.87%) |
Jul 15, 2003 | 11.19 | 11.40 | 11.19 | 11.37 | 115,473 | +0.17(+1.50%) |
Jul 14, 2003 | 11.33 | 11.53 | 11.14 | 11.20 | 220,757 | -0.13(-1.14%) |
Jul 11, 2003 | 11.50 | 11.50 | 11.31 | 11.33 | 111,767 | -0.14(-1.19%) |
Jul 10, 2003 | 11.48 | 11.53 | 11.42 | 11.47 | 182,935 | -0.08(-0.67%) |
Jul 09, 2003 | 11.63 | 11.63 | 11.34 | 11.54 | 439,661 | -0.05(-0.45%) |
Jul 08, 2003 | 11.34 | 11.64 | 11.31 | 11.60 | 1,633,294 | +0.25(+2.23%) |
Jul 07, 2003 | 11.34 | 11.56 | 11.25 | 11.34 | 595,890 | +0.08(+0.75%) |
Jul 03, 2003 | 11.26 | 11.50 | 11.17 | 11.26 | 466,986 | -0.21(-1.81%) |
Jul 02, 2003 | 11.61 | 11.66 | 11.22 | 11.47 | 2,086,770 | +0.08(+0.74%) |
Jul 01, 2003 | 10.62 | 11.52 | 10.30 | 11.38 | 13,378,196 | -0.08(-0.68%) |
Jun 30, 2003 | 11.50 | 11.71 | 11.29 | 11.46 | 1,673,123 | -0.04(-0.34%) |
Jun 27, 2003 | 11.34 | 11.52 | 11.30 | 11.50 | 455,871 | +0.21(+1.89%) |
Jun 26, 2003 | 11.21 | 11.34 | 11.04 | 11.28 | 341,942 | +0.10(+0.93%) |
Jun 25, 2003 | 11.36 | 11.41 | 11.14 | 11.18 | 301,495 | -0.14(-1.26%) |
Jun 24, 2003 | 11.34 | 11.37 | 11.30 | 11.32 | 279,574 | +0.00(+0.00%) |
Jun 23, 2003 | 11.65 | 11.65 | 11.29 | 11.32 | 276,641 | -0.34(-2.89%) |
Jun 20, 2003 | 11.65 | 11.66 | 11.54 | 11.66 | 353,983 | +0.00(+0.00%) |
Jun 19, 2003 | 11.73 | 11.73 | 11.60 | 11.66 | 356,453 | +0.01(+0.06%) |
Jun 18, 2003 | 11.62 | 11.76 | 11.60 | 11.65 | 277,567 | +0.05(+0.39%) |
Jun 17, 2003 | 11.64 | 11.66 | 11.57 | 11.61 | 212,884 | -0.05(-0.39%) |
Jun 16, 2003 | 11.66 | 11.72 | 11.56 | 11.65 | 407,397 | +0.05(+0.39%) |
Jun 13, 2003 | 11.72 | 11.78 | 11.57 | 11.61 | 660,727 | -0.03(-0.22%) |
Jun 12, 2003 | 11.75 | 11.75 | 11.48 | 11.63 | 328,665 | -0.03(-0.22%) |
Jun 11, 2003 | 11.69 | 11.74 | 11.53 | 11.66 | 819,426 | +0.00(+0.00%) |
Jun 10, 2003 | 11.92 | 11.95 | 11.63 | 11.66 | 229,711 | -0.17(-1.48%) |
Jun 09, 2003 | 12.05 | 12.05 | 11.66 | 11.83 | 98,646 | -0.21(-1.77%) |
Jun 06, 2003 | 11.98 | 12.11 | 11.93 | 12.05 | 311,993 | +0.17(+1.47%) |
Jun 05, 2003 | 11.82 | 11.98 | 11.69 | 11.87 | 160,396 | +0.05(+0.44%) |
Jun 04, 2003 | 12.02 | 12.02 | 11.69 | 11.82 | 402,148 | -0.17(-1.40%) |
Jun 03, 2003 | 12.30 | 12.30 | 11.95 | 11.99 | 250,397 | -0.29(-2.32%) |
Jun 02, 2003 | 12.24 | 12.31 | 12.18 | 12.28 | 233,724 | +0.08(+0.64%) |
May 30, 2003 | 12.08 | 12.24 | 12.05 | 12.20 | 174,598 | +0.12(+0.97%) |
May 29, 2003 | 12.11 | 12.12 | 11.96 | 12.08 | 121,956 | +0.08(+0.65%) |
May 28, 2003 | 12.08 | 12.11 | 11.98 | 12.00 | 156,536 | -0.03(-0.22%) |
May 27, 2003 | 12.02 | 12.18 | 11.92 | 12.03 | 211,031 | -0.05(-0.38%) |
May 23, 2003 | 11.85 | 12.15 | 11.76 | 12.07 | 660,419 | -0.22(-1.79%) |
May 22, 2003 | 12.12 | 12.31 | 12.05 | 12.29 | 262,129 | +0.10(+0.85%) |
May 21, 2003 | 12.33 | 12.33 | 11.93 | 12.19 | 289,608 | -0.12(-0.95%) |
May 20, 2003 | 12.28 | 12.34 | 12.18 | 12.31 | 468,375 | +0.03(+0.26%) |
May 19, 2003 | 12.25 | 12.38 | 12.21 | 12.28 | 338,237 | -0.04(-0.32%) |
May 16, 2003 | 11.61 | 12.37 | 11.52 | 12.31 | 895,842 | +0.68(+5.85%) |
May 15, 2003 | 11.60 | 11.64 | 11.36 | 11.63 | 409,249 | +0.04(+0.34%) |
May 14, 2003 | 11.29 | 11.61 | 11.10 | 11.60 | 258,424 | +0.32(+2.87%) |
May 13, 2003 | 11.23 | 11.27 | 11.10 | 11.27 | 285,131 | +0.06(+0.58%) |
May 12, 2003 | 10.95 | 11.37 | 10.93 | 11.21 | 389,335 | +0.26(+2.37%) |
May 09, 2003 | 11.18 | 11.34 | 10.85 | 10.95 | 260,593 | -0.20(-1.80%) |
May 08, 2003 | 11.40 | 11.42 | 11.08 | 11.15 | 504,499 | -0.22(-1.93%) |
May 07, 2003 | 11.33 | 11.40 | 11.26 | 11.37 | 282,198 | -0.01(-0.12%) |
May 06, 2003 | 11.14 | 11.46 | 11.14 | 11.38 | 303,193 | +0.21(+1.86%) |
May 05, 2003 | 11.14 | 11.17 | 11.08 | 11.17 | 151,288 | +0.06(+0.58%) |
May 02, 2003 | 11.06 | 11.12 | 10.97 | 11.11 | 267,069 | -0.01(-0.06%) |