Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.62 | 10.72 | 10.47 | 10.52 | 9,061 | -0.15(-1.42%) |
May 27, 2004 | 10.35 | 10.69 | 10.35 | 10.67 | 24,834 | +0.12(+1.10%) |
May 26, 2004 | 10.62 | 10.62 | 10.33 | 10.56 | 9,173 | +0.00(+0.00%) |
May 25, 2004 | 10.56 | 10.61 | 10.33 | 10.56 | 54,256 | +0.00(+0.00%) |
May 24, 2004 | 10.24 | 10.61 | 10.24 | 10.56 | 12,305 | +0.15(+1.46%) |
May 21, 2004 | 10.51 | 10.64 | 10.29 | 10.40 | 48,998 | +0.01(+0.09%) |
May 20, 2004 | 9.851 | 10.73 | 9.851 | 10.40 | 43,964 | +0.45(+4.49%) |
May 19, 2004 | 9.869 | 10.38 | 9.815 | 9.949 | 57,612 | -0.14(-1.42%) |
May 18, 2004 | 9.913 | 10.09 | 9.896 | 10.09 | 33,672 | +0.08(+0.80%) |
May 17, 2004 | 10.15 | 10.15 | 9.761 | 10.01 | 35,686 | -0.13(-1.32%) |
May 14, 2004 | 10.18 | 10.34 | 9.922 | 10.15 | 23,492 | +0.06(+0.62%) |
May 13, 2004 | 10.32 | 10.74 | 9.833 | 10.08 | 24,723 | -0.45(-4.24%) |
May 12, 2004 | 10.09 | 10.60 | 9.744 | 10.53 | 54,592 | +0.63(+6.41%) |
May 11, 2004 | 9.833 | 10.08 | 9.779 | 9.896 | 51,571 | +0.04(+0.36%) |
May 10, 2004 | 9.931 | 10.26 | 9.700 | 9.860 | 29,645 | -0.06(-0.63%) |
May 07, 2004 | 10.01 | 10.19 | 9.922 | 9.922 | 36,021 | -0.18(-1.77%) |
May 06, 2004 | 10.08 | 10.32 | 9.761 | 10.10 | 26,512 | -0.04(-0.44%) |
May 05, 2004 | 10.24 | 10.50 | 10.07 | 10.15 | 100,570 | -0.19(-1.82%) |
May 04, 2004 | 10.24 | 10.42 | 10.24 | 10.33 | 208,971 | +0.01(+0.09%) |
May 03, 2004 | 10.19 | 10.46 | 9.940 | 10.32 | 86,474 | +0.17(+1.67%) |
Apr 30, 2004 | 9.761 | 10.24 | 9.761 | 10.15 | 51,124 | +0.21(+2.16%) |
Apr 29, 2004 | 10.24 | 10.45 | 9.815 | 9.940 | 59,514 | -0.44(-4.22%) |
Apr 28, 2004 | 10.53 | 10.89 | 10.31 | 10.38 | 88,712 | -0.57(-5.22%) |
Apr 27, 2004 | 10.62 | 10.95 | 10.39 | 10.95 | 112,092 | +0.36(+3.38%) |
Apr 26, 2004 | 10.57 | 10.67 | 10.40 | 10.59 | 96,766 | -0.15(-1.41%) |
Apr 23, 2004 | 10.88 | 10.88 | 10.70 | 10.74 | 37,476 | -0.12(-1.07%) |
Apr 22, 2004 | 10.72 | 10.86 | 10.68 | 10.86 | 22,597 | +0.26(+2.44%) |
Apr 21, 2004 | 10.49 | 10.68 | 10.36 | 10.60 | 36,357 | -0.05(-0.50%) |
Apr 20, 2004 | 10.60 | 10.77 | 10.31 | 10.66 | 73,945 | +0.15(+1.45%) |
Apr 19, 2004 | 10.45 | 10.53 | 10.19 | 10.50 | 36,693 | -0.03(-0.25%) |
Apr 16, 2004 | 10.64 | 10.66 | 10.40 | 10.53 | 42,957 | +0.04(+0.34%) |
Apr 15, 2004 | 10.78 | 10.85 | 10.46 | 10.49 | 27,519 | -0.22(-2.09%) |
Apr 14, 2004 | 10.60 | 10.72 | 10.42 | 10.72 | 9,844 | +0.30(+2.92%) |
Apr 13, 2004 | 10.83 | 10.91 | 10.32 | 10.41 | 26,289 | -0.21(-2.02%) |
Apr 12, 2004 | 10.54 | 10.74 | 10.49 | 10.63 | 19,577 | +0.03(+0.25%) |
Apr 08, 2004 | 10.80 | 10.89 | 10.59 | 10.60 | 45,083 | -0.13(-1.17%) |
Apr 07, 2004 | 10.76 | 10.82 | 10.51 | 10.73 | 19,017 | -0.13(-1.15%) |
Apr 06, 2004 | 10.50 | 10.91 | 10.50 | 10.85 | 53,697 | +0.30(+2.88%) |
Apr 05, 2004 | 10.55 | 10.69 | 10.48 | 10.55 | 27,296 | -0.02(-0.17%) |
Apr 02, 2004 | 10.46 | 10.81 | 10.38 | 10.57 | 42,845 | +0.16(+1.55%) |
Apr 01, 2004 | 10.42 | 10.47 | 10.29 | 10.40 | 65,443 | -0.05(-0.51%) |
Mar 31, 2004 | 10.22 | 10.48 | 10.06 | 10.46 | 47,879 | +0.28(+2.72%) |
Mar 30, 2004 | 10.19 | 10.46 | 9.833 | 10.18 | 42,286 | +0.01(+0.09%) |
Mar 29, 2004 | 10.02 | 10.18 | 9.913 | 10.17 | 63,765 | +0.27(+2.71%) |
Mar 26, 2004 | 10.49 | 10.49 | 9.726 | 9.904 | 184,360 | -0.46(-4.48%) |
Mar 25, 2004 | 10.37 | 10.41 | 10.19 | 10.37 | 38,035 | -0.01(-0.09%) |
Mar 24, 2004 | 10.45 | 10.70 | 10.31 | 10.38 | 8,278 | +0.01(+0.09%) |
Mar 23, 2004 | 10.32 | 10.49 | 10.30 | 10.37 | 32,889 | -0.04(-0.43%) |
Mar 22, 2004 | 10.50 | 10.61 | 10.31 | 10.41 | 54,144 | -0.09(-0.85%) |
Mar 19, 2004 | 10.80 | 10.91 | 10.49 | 10.50 | 28,862 | -0.07(-0.68%) |
Mar 18, 2004 | 10.24 | 10.57 | 10.24 | 10.57 | 39,377 | +0.16(+1.55%) |
Mar 17, 2004 | 10.03 | 10.50 | 10.03 | 10.41 | 28,191 | +0.34(+3.37%) |
Mar 16, 2004 | 10.27 | 10.47 | 9.744 | 10.07 | 44,412 | -0.17(-1.66%) |
Mar 15, 2004 | 10.68 | 10.68 | 10.19 | 10.24 | 30,316 | -0.44(-4.10%) |
Mar 12, 2004 | 10.82 | 10.82 | 10.46 | 10.68 | 201,140 | -0.04(-0.42%) |
Mar 11, 2004 | 10.45 | 10.76 | 10.41 | 10.73 | 167,132 | +0.30(+2.92%) |
Mar 10, 2004 | 10.46 | 10.61 | 10.42 | 10.42 | 133,683 | -0.02(-0.17%) |
Mar 09, 2004 | 10.27 | 10.59 | 10.27 | 10.44 | 144,870 | +0.13(+1.21%) |
Mar 08, 2004 | 10.30 | 10.49 | 10.15 | 10.32 | 34,679 | +0.13(+1.32%) |
Mar 05, 2004 | 10.33 | 10.34 | 10.03 | 10.18 | 61,416 | -0.05(-0.52%) |
Mar 04, 2004 | 10.18 | 10.28 | 10.04 | 10.24 | 87,481 | +0.30(+3.06%) |
Mar 03, 2004 | 10.60 | 10.68 | 9.788 | 9.931 | 135,361 | -0.57(-5.45%) |
Mar 02, 2004 | 11.34 | 11.34 | 10.29 | 10.50 | 76,182 | -0.78(-6.89%) |
Mar 01, 2004 | 10.58 | 11.35 | 10.57 | 11.28 | 60,409 | +0.73(+6.95%) |
Feb 27, 2004 | 10.40 | 10.73 | 10.40 | 10.55 | 97,214 | +0.05(+0.51%) |
Feb 26, 2004 | 11.33 | 11.46 | 10.11 | 10.49 | 272,960 | -1.35(-11.40%) |
Feb 25, 2004 | 11.79 | 11.84 | 11.17 | 11.84 | 53,025 | +0.16(+1.38%) |
Feb 24, 2004 | 11.57 | 11.84 | 11.50 | 11.68 | 54,256 | -0.02(-0.15%) |
Feb 23, 2004 | 11.30 | 11.71 | 11.30 | 11.70 | 42,845 | +0.16(+1.39%) |
Feb 20, 2004 | 11.48 | 11.73 | 11.12 | 11.54 | 36,916 | -0.01(-0.05%) |
Feb 19, 2004 | 11.76 | 11.76 | 11.41 | 11.55 | 21,702 | -0.07(-0.64%) |
Feb 18, 2004 | 11.42 | 11.84 | 11.30 | 11.62 | 53,920 | +0.23(+2.04%) |
Feb 17, 2004 | 11.14 | 11.40 | 11.13 | 11.39 | 43,069 | +0.41(+3.75%) |
Feb 13, 2004 | 11.31 | 11.31 | 10.83 | 10.98 | 56,941 | -0.11(-0.97%) |
Feb 12, 2004 | 11.43 | 11.43 | 11.04 | 11.08 | 29,645 | -0.06(-0.56%) |
Feb 11, 2004 | 11.48 | 11.61 | 11.15 | 11.15 | 86,251 | -0.23(-2.04%) |
Feb 10, 2004 | 11.12 | 11.39 | 10.84 | 11.38 | 21,255 | +0.31(+2.83%) |
Feb 09, 2004 | 11.40 | 11.40 | 10.83 | 11.07 | 30,875 | -0.33(-2.90%) |
Feb 06, 2004 | 10.93 | 11.40 | 10.93 | 11.40 | 8,725 | +1.01(+9.73%) |
Feb 05, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 16, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 31, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 10.41 | 10.47 | 10.37 | 10.39 | 20,802 | -0.03(-0.26%) |
Nov 26, 2003 | 10.67 | 10.67 | 10.32 | 10.41 | 73,533 | -0.13(-1.19%) |
Nov 25, 2003 | 10.68 | 10.73 | 10.22 | 10.54 | 88,357 | -0.11(-1.01%) |
Nov 24, 2003 | 10.50 | 10.65 | 10.32 | 10.65 | 40,380 | +0.28(+2.67%) |
Nov 21, 2003 | 10.47 | 10.47 | 10.47 | 10.37 | 120,408 | -0.22(-2.11%) |
Nov 20, 2003 | 10.84 | 10.91 | 10.59 | 10.59 | 20,899 | -0.23(-2.15%) |
Nov 19, 2003 | 10.73 | 10.86 | 10.73 | 10.83 | 9,705 | -0.04(-0.33%) |
Nov 18, 2003 | 10.83 | 11.06 | 10.33 | 10.86 | 38,905 | +0.04(+0.41%) |
Nov 17, 2003 | 11.33 | 11.33 | 10.82 | 10.82 | 15,327 | -0.18(-1.63%) |
Nov 14, 2003 | 11.37 | 11.39 | 10.97 | 10.99 | 29,543 | -0.37(-3.23%) |
Nov 13, 2003 | 11.00 | 11.36 | 11.00 | 11.36 | 8,480 | +0.31(+2.83%) |
Nov 12, 2003 | 10.98 | 11.11 | 10.98 | 11.05 | 19,909 | +0.13(+1.24%) |
Nov 11, 2003 | 11.26 | 11.26 | 10.86 | 10.91 | 98,601 | -0.25(-2.25%) |
Nov 10, 2003 | 11.27 | 11.27 | 11.04 | 11.16 | 22,351 | -0.07(-0.64%) |
Nov 07, 2003 | 11.16 | 11.57 | 11.16 | 11.24 | 29,025 | +0.01(+0.08%) |
Nov 06, 2003 | 11.40 | 11.46 | 11.21 | 11.23 | 26,228 | -0.04(-0.32%) |
Nov 05, 2003 | 11.09 | 11.35 | 10.99 | 11.26 | 29,751 | +0.18(+1.61%) |
Nov 04, 2003 | 10.91 | 11.22 | 10.91 | 11.08 | 39,153 | +0.08(+0.73%) |
Nov 03, 2003 | 11.03 | 11.03 | 10.73 | 11.00 | 35,975 | +0.28(+2.58%) |
Oct 31, 2003 | 10.94 | 10.94 | 10.73 | 10.73 | 39,280 | +0.14(+1.35%) |
Oct 30, 2003 | 11.37 | 11.43 | 10.73 | 10.58 | 72,491 | -0.79(-6.92%) |
Oct 29, 2003 | 10.78 | 11.37 | 10.73 | 11.37 | 17,272 | +0.54(+4.95%) |
Oct 28, 2003 | 10.93 | 11.15 | 10.19 | 10.83 | 98,052 | -0.04(-0.41%) |
Oct 27, 2003 | 10.86 | 10.96 | 10.80 | 10.88 | 30,987 | +0.02(+0.16%) |
Oct 24, 2003 | 10.95 | 10.95 | 10.82 | 10.86 | 45,866 | -0.13(-1.22%) |
Oct 23, 2003 | 10.96 | 11.07 | 10.95 | 10.99 | 21,366 | -0.04(-0.40%) |
Oct 22, 2003 | 11.44 | 11.44 | 10.99 | 11.04 | 38,706 | -0.25(-2.21%) |
Oct 21, 2003 | 11.33 | 11.44 | 11.14 | 11.29 | 26,595 | +0.15(+1.36%) |
Oct 20, 2003 | 11.18 | 11.29 | 11.08 | 11.14 | 45,888 | +0.06(+0.57%) |
Oct 17, 2003 | 11.06 | 11.17 | 11.02 | 11.08 | 36,035 | +0.16(+1.47%) |
Oct 16, 2003 | 10.76 | 11.04 | 10.81 | 10.91 | 28,248 | +0.15(+1.41%) |
Oct 15, 2003 | 10.93 | 11.13 | 10.76 | 10.76 | 36,021 | -0.28(-2.51%) |
Oct 14, 2003 | 10.78 | 11.10 | 10.78 | 11.04 | 35,832 | +0.12(+1.07%) |
Oct 13, 2003 | 11.38 | 11.46 | 10.78 | 10.92 | 106,027 | -0.54(-4.69%) |
Oct 10, 2003 | 11.28 | 11.46 | 10.83 | 11.46 | 44,777 | -0.02(-0.15%) |
Oct 09, 2003 | 11.28 | 11.62 | 10.94 | 11.48 | 133,826 | +0.21(+1.90%) |
Oct 08, 2003 | 11.50 | 11.67 | 11.05 | 11.26 | 72,158 | -0.23(-2.02%) |
Oct 07, 2003 | 11.51 | 11.51 | 11.25 | 11.50 | 42,232 | +0.11(+0.94%) |
Oct 06, 2003 | 11.31 | 11.54 | 11.24 | 11.39 | 57,836 | +0.13(+1.11%) |
Oct 03, 2003 | 11.13 | 11.41 | 11.04 | 11.26 | 83,975 | -0.04(-0.32%) |
Oct 02, 2003 | 11.40 | 11.44 | 10.94 | 11.30 | 73,980 | -0.23(-2.02%) |
Oct 01, 2003 | 11.58 | 11.64 | 11.37 | 11.53 | 132,988 | +0.04(+0.31%) |
Sep 30, 2003 | 11.72 | 11.72 | 11.17 | 11.50 | 68,805 | -0.06(-0.54%) |
Sep 29, 2003 | 11.47 | 11.59 | 11.17 | 11.56 | 53,930 | +0.23(+2.05%) |
Sep 26, 2003 | 11.33 | 11.64 | 11.15 | 11.33 | 96,319 | +0.13(+1.12%) |
Sep 25, 2003 | 11.62 | 11.66 | 11.20 | 11.20 | 192,769 | -0.38(-3.24%) |
Sep 24, 2003 | 11.66 | 11.70 | 11.49 | 11.58 | 63,206 | -0.08(-0.69%) |
Sep 23, 2003 | 11.77 | 11.89 | 11.60 | 11.66 | 36,245 | -0.36(-2.98%) |
Sep 22, 2003 | 12.34 | 12.34 | 11.62 | 12.01 | 46,985 | -0.28(-2.26%) |
Sep 19, 2003 | 12.04 | 12.29 | 11.95 | 12.29 | 35,458 | +0.11(+0.88%) |
Sep 18, 2003 | 11.57 | 12.29 | 11.57 | 12.18 | 129,320 | +0.61(+5.25%) |
Sep 17, 2003 | 11.94 | 11.98 | 11.56 | 11.58 | 17,877 | -0.36(-3.00%) |
Sep 16, 2003 | 11.73 | 11.93 | 11.73 | 11.93 | 11,334 | +0.38(+3.33%) |
Sep 15, 2003 | 11.75 | 12.16 | 11.54 | 11.55 | 27,296 | -0.25(-2.12%) |
Sep 12, 2003 | 11.99 | 12.51 | 11.75 | 11.80 | 39,713 | -0.26(-2.15%) |
Sep 11, 2003 | 11.47 | 12.10 | 11.29 | 12.06 | 54,144 | +0.40(+3.45%) |
Sep 10, 2003 | 11.96 | 11.96 | 11.56 | 11.66 | 42,510 | -0.29(-2.39%) |
Sep 09, 2003 | 12.15 | 12.15 | 11.80 | 11.94 | 7,830 | -0.17(-1.40%) |
Sep 08, 2003 | 12.15 | 12.29 | 12.03 | 12.11 | 35,909 | -0.04(-0.37%) |
Sep 05, 2003 | 12.11 | 12.16 | 11.87 | 12.16 | 45,826 | +0.05(+0.44%) |
Sep 04, 2003 | 12.16 | 12.16 | 11.78 | 12.10 | 43,181 | -0.04(-0.37%) |
Sep 03, 2003 | 12.01 | 12.16 | 11.62 | 12.15 | 104,933 | +0.22(+1.87%) |
Sep 02, 2003 | 11.41 | 12.04 | 11.19 | 11.92 | 86,251 | +0.53(+4.63%) |
Aug 29, 2003 | 11.08 | 11.40 | 11.07 | 11.40 | 62,870 | +0.19(+1.68%) |
Aug 28, 2003 | 11.28 | 11.31 | 11.08 | 11.21 | 22,485 | +0.10(+0.88%) |
Aug 27, 2003 | 11.02 | 11.31 | 11.00 | 11.11 | 45,754 | -0.14(-1.27%) |
Aug 26, 2003 | 11.18 | 11.26 | 10.95 | 11.25 | 47,320 | +0.01(+0.08%) |
Aug 25, 2003 | 11.32 | 11.44 | 11.22 | 11.25 | 23,045 | +0.04(+0.32%) |
Aug 22, 2003 | 11.78 | 11.80 | 11.21 | 11.21 | 44,412 | -0.55(-4.64%) |
Aug 21, 2003 | 11.80 | 11.80 | 11.64 | 11.75 | 46,985 | -0.01(-0.08%) |
Aug 20, 2003 | 11.66 | 11.88 | 11.48 | 11.76 | 37,252 | -0.04(-0.30%) |
Aug 19, 2003 | 11.39 | 11.92 | 11.27 | 11.80 | 66,002 | +0.45(+3.94%) |
Aug 18, 2003 | 11.29 | 11.35 | 11.17 | 11.35 | 72,043 | +0.11(+0.95%) |
Aug 15, 2003 | 11.48 | 11.48 | 11.09 | 11.25 | 13,648 | -0.06(-0.55%) |
Aug 14, 2003 | 10.88 | 11.49 | 10.88 | 11.31 | 57,612 | +0.45(+4.12%) |
Aug 13, 2003 | 11.14 | 11.62 | 10.86 | 10.86 | 45,642 | -0.20(-1.78%) |
Aug 12, 2003 | 10.97 | 11.13 | 10.91 | 11.06 | 57,388 | +0.04(+0.41%) |
Aug 11, 2003 | 11.08 | 11.20 | 10.86 | 11.01 | 50,341 | -0.12(-1.04%) |
Aug 08, 2003 | 10.68 | 11.27 | 10.68 | 11.13 | 36,133 | +0.31(+2.89%) |
Aug 07, 2003 | 10.74 | 11.13 | 10.73 | 10.82 | 56,829 | -0.06(-0.58%) |
Aug 06, 2003 | 10.95 | 11.25 | 10.74 | 10.88 | 56,829 | +0.26(+2.44%) |
Aug 05, 2003 | 10.86 | 11.01 | 10.62 | 10.62 | 22,038 | -0.31(-2.86%) |
Aug 04, 2003 | 10.64 | 11.26 | 10.46 | 10.93 | 67,792 | +0.39(+3.73%) |
Aug 01, 2003 | 10.59 | 10.86 | 10.33 | 10.54 | 15,326 | -0.05(-0.51%) |
Jul 31, 2003 | 10.60 | 10.77 | 10.46 | 10.59 | 94,864 | -0.18(-1.66%) |
Jul 30, 2003 | 10.73 | 10.87 | 10.43 | 10.77 | 104,821 | -0.04(-0.41%) |
Jul 29, 2003 | 11.26 | 11.29 | 10.24 | 10.82 | 60,521 | -0.42(-3.74%) |
Jul 28, 2003 | 10.83 | 11.42 | 10.67 | 11.24 | 69,246 | +0.59(+5.54%) |
Jul 25, 2003 | 10.23 | 10.95 | 10.09 | 10.65 | 143,527 | +0.27(+2.58%) |
Jul 24, 2003 | 10.19 | 10.63 | 10.17 | 10.38 | 285,601 | +0.21(+2.02%) |
Jul 23, 2003 | 10.06 | 10.30 | 9.851 | 10.17 | 70,477 | -0.02(-0.18%) |
Jul 22, 2003 | 10.00 | 10.32 | 9.627 | 10.19 | 84,013 | +0.25(+2.51%) |
Jul 21, 2003 | 10.28 | 10.28 | 9.592 | 9.941 | 59,626 | -0.37(-3.55%) |
Jul 18, 2003 | 10.73 | 10.73 | 10.19 | 10.31 | 93,858 | -0.13(-1.28%) |
Jul 17, 2003 | 10.98 | 10.99 | 10.30 | 10.44 | 58,843 | -0.41(-3.79%) |
Jul 16, 2003 | 10.97 | 11.08 | 10.85 | 10.85 | 65,107 | -0.01(-0.08%) |
Jul 15, 2003 | 10.97 | 11.08 | 10.86 | 10.86 | 38,147 | -0.04(-0.41%) |
Jul 14, 2003 | 11.04 | 11.16 | 10.91 | 10.91 | 32,330 | -0.09(-0.81%) |
Jul 11, 2003 | 11.04 | 11.12 | 10.96 | 10.99 | 60,633 | +0.05(+0.49%) |
Jul 10, 2003 | 11.04 | 11.08 | 10.81 | 10.94 | 92,739 | -0.02(-0.16%) |
Jul 09, 2003 | 10.95 | 11.08 | 10.85 | 10.96 | 153,148 | +0.05(+0.49%) |
Jul 08, 2003 | 10.91 | 11.01 | 10.84 | 10.91 | 34,455 | -0.04(-0.41%) |
Jul 07, 2003 | 10.91 | 11.04 | 10.88 | 10.95 | 123,391 | +0.04(+0.41%) |
Jul 03, 2003 | 10.72 | 10.91 | 10.72 | 10.91 | 35,462 | +0.08(+0.74%) |
Jul 02, 2003 | 10.86 | 10.92 | 10.73 | 10.83 | 63,094 | +0.13(+1.25%) |
Jul 01, 2003 | 11.34 | 11.51 | 10.56 | 10.69 | 162,545 | -0.63(-5.53%) |
Jun 30, 2003 | 10.66 | 11.40 | 10.46 | 11.32 | 239,176 | +0.77(+7.29%) |
Jun 27, 2003 | 10.28 | 10.66 | 10.02 | 10.55 | 75,604 | +0.24(+2.34%) |
Jun 26, 2003 | 10.01 | 10.33 | 9.913 | 10.31 | 82,783 | +0.25(+2.49%) |
Jun 25, 2003 | 10.06 | 10.06 | 9.654 | 10.06 | 98,556 | -0.02(-0.18%) |
Jun 24, 2003 | 9.904 | 10.10 | 9.869 | 10.07 | 44,971 | +0.13(+1.35%) |
Jun 23, 2003 | 10.36 | 10.36 | 9.592 | 9.940 | 98,332 | -0.43(-4.14%) |
Jun 20, 2003 | 10.37 | 10.37 | 10.07 | 10.37 | 45,418 | +0.09(+0.87%) |
Jun 19, 2003 | 10.50 | 10.50 | 9.931 | 10.28 | 58,619 | -0.23(-2.21%) |
Jun 18, 2003 | 10.59 | 10.59 | 10.41 | 10.51 | 44,300 | -0.04(-0.34%) |
Jun 17, 2003 | 10.64 | 10.64 | 10.09 | 10.55 | 71,931 | +0.09(+0.85%) |
Jun 16, 2003 | 10.73 | 10.77 | 10.46 | 10.46 | 95,871 | -0.27(-2.50%) |
Jun 13, 2003 | 10.63 | 10.74 | 10.57 | 10.73 | 29,533 | +0.08(+0.76%) |
Jun 12, 2003 | 10.73 | 10.74 | 10.62 | 10.65 | 44,300 | -0.08(-0.75%) |
Jun 11, 2003 | 10.71 | 10.74 | 10.57 | 10.73 | 75,623 | +0.08(+0.76%) |
Jun 10, 2003 | 10.28 | 10.72 | 10.28 | 10.65 | 97,214 | +0.23(+2.22%) |
Jun 09, 2003 | 10.53 | 10.70 | 10.07 | 10.41 | 92,180 | -0.17(-1.60%) |
Jun 06, 2003 | 9.931 | 10.73 | 9.922 | 10.58 | 162,545 | +0.60(+6.00%) |
Jun 05, 2003 | 10.10 | 10.10 | 9.887 | 9.985 | 135,585 | -0.11(-1.06%) |
Jun 04, 2003 | 10.05 | 10.10 | 9.967 | 10.09 | 94,529 | +0.10(+0.98%) |
Jun 03, 2003 | 10.00 | 10.06 | 9.699 | 9.994 | 151,358 | -0.01(-0.09%) |