Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.71 | 13.92 | 13.60 | 13.60 | 63,050 | -0.14(-1.05%) |
May 27, 2004 | 13.75 | 13.85 | 13.60 | 13.75 | 56,380 | -0.10(-0.73%) |
May 26, 2004 | 13.61 | 13.85 | 13.54 | 13.85 | 59,715 | +0.12(+0.87%) |
May 25, 2004 | 13.33 | 13.79 | 13.33 | 13.73 | 100,848 | +0.35(+2.59%) |
May 24, 2004 | 13.35 | 13.49 | 13.27 | 13.38 | 59,874 | +0.04(+0.28%) |
May 21, 2004 | 13.44 | 13.46 | 13.08 | 13.34 | 63,685 | +0.18(+1.39%) |
May 20, 2004 | 13.17 | 13.38 | 13.01 | 13.16 | 68,450 | +0.12(+0.92%) |
May 19, 2004 | 13.25 | 13.54 | 13.04 | 13.04 | 59,715 | -0.25(-1.85%) |
May 18, 2004 | 12.88 | 13.29 | 12.88 | 13.29 | 41,451 | +0.41(+3.18%) |
May 17, 2004 | 13.15 | 13.23 | 12.88 | 12.88 | 66,544 | -0.26(-2.01%) |
May 14, 2004 | 13.22 | 13.40 | 13.11 | 13.14 | 57,968 | -0.10(-0.76%) |
May 13, 2004 | 13.34 | 13.44 | 13.20 | 13.24 | 61,779 | -0.08(-0.61%) |
May 12, 2004 | 12.86 | 13.32 | 12.73 | 13.32 | 71,944 | +0.20(+1.54%) |
May 11, 2004 | 12.90 | 13.12 | 12.72 | 13.12 | 76,073 | +0.50(+3.99%) |
May 10, 2004 | 12.98 | 13.10 | 12.54 | 12.62 | 98,307 | -0.18(-1.43%) |
May 07, 2004 | 13.32 | 13.54 | 12.80 | 12.80 | 82,426 | -0.59(-4.42%) |
May 06, 2004 | 13.23 | 13.54 | 13.08 | 13.39 | 76,867 | -0.13(-0.93%) |
May 05, 2004 | 13.73 | 13.73 | 13.51 | 13.52 | 34,304 | +0.03(+0.19%) |
May 04, 2004 | 13.39 | 13.75 | 13.34 | 13.49 | 44,151 | -0.01(-0.09%) |
May 03, 2004 | 13.11 | 13.53 | 12.88 | 13.51 | 115,301 | +0.28(+2.14%) |
Apr 30, 2004 | 13.42 | 13.56 | 13.17 | 13.22 | 71,785 | -0.06(-0.43%) |
Apr 29, 2004 | 13.38 | 13.64 | 13.28 | 13.28 | 67,338 | -0.01(-0.09%) |
Apr 28, 2004 | 13.54 | 13.71 | 13.15 | 13.29 | 67,020 | -0.28(-2.09%) |
Apr 27, 2004 | 13.23 | 13.65 | 13.23 | 13.58 | 83,220 | +0.33(+2.47%) |
Apr 26, 2004 | 13.16 | 13.37 | 13.13 | 13.25 | 35,575 | -0.11(-0.80%) |
Apr 23, 2004 | 13.76 | 13.76 | 13.10 | 13.36 | 39,069 | -0.06(-0.42%) |
Apr 22, 2004 | 13.29 | 13.70 | 12.97 | 13.41 | 90,684 | +0.13(+1.00%) |
Apr 21, 2004 | 13.18 | 13.30 | 12.91 | 13.28 | 43,357 | +0.20(+1.54%) |
Apr 20, 2004 | 13.32 | 13.52 | 12.98 | 13.08 | 50,980 | -0.21(-1.61%) |
Apr 19, 2004 | 13.44 | 13.44 | 13.11 | 13.29 | 49,392 | -0.10(-0.75%) |
Apr 16, 2004 | 13.30 | 13.58 | 13.07 | 13.39 | 76,867 | +0.11(+0.85%) |
Apr 15, 2004 | 13.46 | 13.62 | 13.12 | 13.28 | 64,479 | +0.01(+0.05%) |
Apr 14, 2004 | 13.66 | 13.76 | 13.08 | 13.27 | 92,590 | -0.47(-3.44%) |
Apr 13, 2004 | 14.17 | 14.17 | 13.75 | 13.75 | 58,762 | -0.37(-2.63%) |
Apr 12, 2004 | 14.06 | 14.27 | 13.97 | 14.12 | 36,845 | +0.16(+1.17%) |
Apr 08, 2004 | 14.32 | 14.42 | 13.95 | 13.95 | 31,922 | -0.40(-2.81%) |
Apr 07, 2004 | 14.09 | 14.36 | 13.92 | 14.36 | 47,645 | +0.31(+2.24%) |
Apr 06, 2004 | 14.38 | 14.48 | 14.02 | 14.04 | 52,092 | -0.38(-2.62%) |
Apr 05, 2004 | 14.38 | 14.50 | 14.32 | 14.42 | 35,892 | -0.18(-1.21%) |
Apr 02, 2004 | 14.42 | 14.60 | 14.38 | 14.60 | 154,688 | +0.24(+1.67%) |
Apr 01, 2004 | 14.07 | 14.39 | 14.07 | 14.36 | 78,773 | +0.19(+1.33%) |
Mar 31, 2004 | 14.03 | 14.19 | 13.94 | 14.17 | 50,186 | +0.13(+0.90%) |
Mar 30, 2004 | 14.14 | 14.14 | 13.98 | 14.04 | 39,545 | -0.11(-0.80%) |
Mar 29, 2004 | 13.83 | 14.15 | 13.83 | 14.15 | 62,732 | +0.33(+2.37%) |
Mar 26, 2004 | 13.88 | 13.92 | 13.81 | 13.83 | 95,449 | -0.05(-0.36%) |
Mar 25, 2004 | 13.82 | 14.01 | 13.82 | 13.88 | 123,401 | +0.06(+0.41%) |
Mar 24, 2004 | 13.83 | 13.93 | 13.80 | 13.82 | 104,184 | +0.02(+0.14%) |
Mar 23, 2004 | 13.78 | 14.01 | 13.72 | 13.80 | 27,634 | +0.02(+0.14%) |
Mar 22, 2004 | 13.82 | 13.92 | 13.60 | 13.78 | 155,323 | -0.13(-0.91%) |
Mar 19, 2004 | 14.10 | 14.14 | 13.85 | 13.91 | 95,925 | -0.07(-0.50%) |
Mar 18, 2004 | 13.95 | 14.01 | 13.81 | 13.98 | 78,932 | -0.02(-0.14%) |
Mar 17, 2004 | 14.10 | 14.10 | 13.92 | 14.00 | 88,461 | +0.26(+1.88%) |
Mar 16, 2004 | 13.92 | 13.95 | 13.70 | 13.74 | 100,531 | -0.09(-0.64%) |
Mar 15, 2004 | 14.06 | 14.07 | 13.79 | 13.83 | 136,582 | -0.11(-0.77%) |
Mar 12, 2004 | 13.43 | 13.95 | 13.42 | 13.93 | 120,701 | +0.58(+4.34%) |
Mar 11, 2004 | 13.75 | 13.85 | 13.36 | 13.36 | 67,497 | -0.37(-2.71%) |
Mar 10, 2004 | 13.93 | 14.00 | 13.70 | 13.73 | 51,456 | -0.07(-0.50%) |
Mar 09, 2004 | 13.97 | 13.97 | 13.80 | 13.80 | 50,503 | -0.06(-0.45%) |
Mar 08, 2004 | 13.91 | 14.04 | 13.82 | 13.86 | 40,498 | -0.23(-1.61%) |
Mar 05, 2004 | 13.87 | 14.31 | 13.81 | 14.09 | 22,869 | +0.04(+0.31%) |
Mar 04, 2004 | 13.80 | 14.05 | 13.76 | 14.04 | 150,399 | +0.23(+1.64%) |
Mar 03, 2004 | 13.79 | 13.85 | 13.73 | 13.81 | 63,209 | -0.01(-0.05%) |
Mar 02, 2004 | 13.72 | 13.85 | 13.70 | 13.82 | 53,680 | -0.01(-0.05%) |
Mar 01, 2004 | 13.75 | 13.85 | 13.75 | 13.83 | 31,445 | +0.01(+0.05%) |
Feb 27, 2004 | 13.82 | 13.85 | 13.72 | 13.82 | 37,798 | -0.03(-0.23%) |
Feb 26, 2004 | 14.08 | 14.08 | 13.70 | 13.85 | 53,680 | -0.16(-1.12%) |
Feb 25, 2004 | 13.90 | 14.01 | 13.82 | 14.01 | 44,627 | +0.09(+0.68%) |
Feb 24, 2004 | 13.64 | 13.92 | 13.60 | 13.92 | 59,874 | +0.38(+2.79%) |
Feb 23, 2004 | 13.73 | 13.80 | 13.54 | 13.54 | 56,856 | -0.19(-1.38%) |
Feb 20, 2004 | 13.84 | 13.95 | 13.71 | 13.73 | 49,233 | -0.04(-0.32%) |
Feb 19, 2004 | 13.92 | 13.97 | 13.73 | 13.77 | 77,185 | -0.10(-0.74%) |
Feb 18, 2004 | 14.26 | 14.26 | 13.85 | 13.87 | 32,557 | -0.46(-3.20%) |
Feb 17, 2004 | 13.73 | 14.34 | 13.73 | 14.33 | 40,974 | +0.67(+4.88%) |
Feb 13, 2004 | 14.07 | 14.14 | 13.66 | 13.66 | 60,032 | -0.30(-2.12%) |
Feb 12, 2004 | 14.18 | 14.36 | 13.93 | 13.96 | 37,798 | -0.25(-1.73%) |
Feb 11, 2004 | 14.17 | 14.43 | 14.05 | 14.21 | 39,069 | -0.23(-1.57%) |
Feb 10, 2004 | 13.68 | 14.46 | 13.68 | 14.43 | 68,609 | +0.42(+3.01%) |
Feb 09, 2004 | 14.11 | 14.12 | 13.66 | 14.01 | 33,351 | -0.14(-1.02%) |
Feb 06, 2004 | 13.87 | 14.30 | 13.71 | 14.15 | 60,827 | +0.47(+3.40%) |
Feb 05, 2004 | 13.87 | 13.99 | 13.66 | 13.69 | 25,569 | -0.04(-0.27%) |
Feb 04, 2004 | 13.74 | 14.04 | 13.66 | 13.73 | 148,494 | -0.10(-0.73%) |
Feb 03, 2004 | 14.04 | 14.04 | 13.65 | 13.83 | 48,280 | -0.26(-1.83%) |
Feb 02, 2004 | 13.54 | 14.11 | 13.53 | 14.09 | 59,556 | +0.50(+3.66%) |
Jan 30, 2004 | 13.75 | 13.95 | 13.59 | 13.59 | 26,522 | -0.08(-0.55%) |
Jan 29, 2004 | 13.62 | 13.90 | 13.58 | 13.66 | 37,957 | +0.10(+0.74%) |
Jan 28, 2004 | 14.02 | 14.14 | 13.56 | 13.56 | 66,067 | -0.45(-3.19%) |
Jan 27, 2004 | 14.38 | 14.48 | 14.01 | 14.01 | 43,357 | -0.47(-3.26%) |
Jan 26, 2004 | 14.08 | 14.48 | 14.08 | 14.48 | 41,927 | +0.28(+2.00%) |
Jan 23, 2004 | 13.98 | 14.22 | 13.87 | 14.20 | 68,926 | +0.28(+2.04%) |
Jan 22, 2004 | 14.34 | 14.48 | 13.92 | 13.92 | 64,003 | -0.50(-3.49%) |
Jan 21, 2004 | 14.17 | 14.48 | 14.01 | 14.42 | 63,209 | +0.16(+1.10%) |
Jan 20, 2004 | 13.88 | 14.34 | 13.70 | 14.26 | 95,290 | +0.45(+3.24%) |
Jan 16, 2004 | 14.10 | 14.10 | 13.71 | 13.81 | 80,043 | +0.04(+0.32%) |
Jan 15, 2004 | 13.79 | 14.01 | 13.55 | 13.77 | 49,226 | -0.02(-0.14%) |
Jan 14, 2004 | 13.95 | 13.98 | 13.71 | 13.79 | 64,100 | -0.11(-0.82%) |
Jan 13, 2004 | 13.76 | 13.92 | 13.59 | 13.90 | 51,823 | +0.06(+0.46%) |
Jan 12, 2004 | 13.87 | 14.01 | 13.84 | 13.84 | 64,165 | -0.07(-0.49%) |
Jan 09, 2004 | 13.89 | 13.99 | 13.78 | 13.91 | 61,881 | -0.04(-0.28%) |
Jan 08, 2004 | 13.92 | 14.01 | 13.75 | 13.95 | 43,444 | -0.01(-0.05%) |
Jan 07, 2004 | 13.81 | 13.97 | 13.76 | 13.95 | 48,480 | +0.11(+0.77%) |
Jan 06, 2004 | 13.89 | 14.01 | 13.71 | 13.85 | 44,627 | -0.16(-1.12%) |
Jan 05, 2004 | 13.75 | 14.00 | 13.62 | 14.00 | 30,969 | +0.37(+2.68%) |
Jan 02, 2004 | 13.48 | 13.81 | 13.47 | 13.64 | 47,486 | +0.14(+1.03%) |
Dec 31, 2003 | 14.24 | 14.26 | 13.50 | 13.50 | 84,173 | -0.82(-5.72%) |
Dec 30, 2003 | 14.09 | 14.34 | 14.08 | 14.32 | 29,144 | +0.07(+0.49%) |
Dec 29, 2003 | 13.98 | 14.26 | 13.87 | 14.25 | 48,245 | +0.48(+3.52%) |
Dec 26, 2003 | 13.73 | 13.89 | 13.73 | 13.76 | 5,059 | -0.10(-0.73%) |
Dec 24, 2003 | 13.76 | 13.97 | 13.70 | 13.87 | 16,375 | +0.08(+0.55%) |
Dec 23, 2003 | 13.86 | 13.98 | 13.70 | 13.79 | 35,897 | -0.06(-0.45%) |
Dec 22, 2003 | 13.51 | 13.87 | 13.51 | 13.85 | 51,895 | +0.07(+0.50%) |
Dec 19, 2003 | 13.69 | 13.92 | 13.54 | 13.78 | 66,553 | +0.07(+0.50%) |
Dec 18, 2003 | 13.47 | 13.76 | 13.47 | 13.71 | 54,336 | +0.14(+1.07%) |
Dec 17, 2003 | 13.52 | 13.63 | 13.45 | 13.57 | 90,830 | -0.20(-1.46%) |
Dec 16, 2003 | 13.66 | 13.83 | 13.54 | 13.77 | 67,565 | -0.04(-0.27%) |
Dec 15, 2003 | 13.92 | 14.07 | 13.54 | 13.81 | 109,137 | -0.06(-0.45%) |
Dec 12, 2003 | 13.80 | 13.89 | 13.61 | 13.87 | 53,106 | +0.16(+1.15%) |
Dec 11, 2003 | 13.56 | 13.79 | 13.53 | 13.71 | 48,439 | +0.38(+2.88%) |
Dec 10, 2003 | 13.45 | 13.55 | 13.30 | 13.33 | 33,664 | -0.02(-0.14%) |
Dec 09, 2003 | 13.64 | 13.66 | 13.35 | 13.35 | 39,356 | -0.26(-1.94%) |
Dec 08, 2003 | 13.24 | 13.64 | 13.24 | 13.61 | 54,934 | +0.39(+2.95%) |
Dec 05, 2003 | 13.46 | 13.66 | 13.25 | 13.22 | 38,348 | -0.24(-1.78%) |
Dec 04, 2003 | 13.08 | 13.66 | 13.08 | 13.46 | 118,094 | +0.45(+3.48%) |
Dec 03, 2003 | 13.42 | 13.63 | 13.00 | 13.01 | 72,204 | -0.44(-3.28%) |
Dec 02, 2003 | 13.84 | 13.85 | 13.44 | 13.45 | 54,212 | -0.37(-2.64%) |
Dec 01, 2003 | 13.84 | 13.92 | 13.71 | 13.81 | 39,672 | +0.04(+0.27%) |
Nov 28, 2003 | 13.56 | 13.92 | 13.56 | 13.78 | 20,098 | -0.03(-0.23%) |
Nov 26, 2003 | 13.82 | 13.91 | 13.43 | 13.81 | 24,394 | +0.02(+0.14%) |
Nov 25, 2003 | 13.83 | 13.92 | 13.53 | 13.79 | 60,032 | -0.06(-0.45%) |
Nov 24, 2003 | 13.51 | 13.97 | 13.06 | 13.85 | 99,464 | +0.33(+2.42%) |
Nov 21, 2003 | 13.39 | 13.53 | 13.36 | 13.53 | 28,491 | +0.14(+1.04%) |
Nov 20, 2003 | 13.44 | 13.66 | 13.19 | 13.39 | 60,572 | -0.10(-0.71%) |
Nov 19, 2003 | 13.16 | 13.63 | 13.02 | 13.48 | 55,408 | +0.40(+3.08%) |
Nov 18, 2003 | 13.16 | 13.32 | 13.07 | 13.08 | 48,383 | -0.05(-0.38%) |
Nov 17, 2003 | 13.22 | 13.32 | 13.07 | 13.13 | 80,150 | -0.11(-0.86%) |
Nov 14, 2003 | 13.80 | 13.83 | 13.24 | 13.24 | 66,218 | -0.50(-3.62%) |
Nov 13, 2003 | 13.60 | 13.83 | 13.53 | 13.74 | 30,329 | -0.11(-0.82%) |
Nov 12, 2003 | 13.59 | 13.85 | 13.47 | 13.85 | 62,562 | +0.58(+4.36%) |
Nov 11, 2003 | 13.42 | 13.54 | 13.25 | 13.27 | 36,110 | -0.06(-0.43%) |
Nov 10, 2003 | 13.73 | 13.73 | 13.33 | 13.33 | 69,712 | -0.41(-2.98%) |
Nov 07, 2003 | 13.85 | 13.86 | 13.70 | 13.74 | 75,639 | -0.05(-0.36%) |
Nov 06, 2003 | 13.78 | 13.80 | 13.61 | 13.79 | 35,057 | +0.03(+0.23%) |
Nov 05, 2003 | 13.41 | 13.76 | 13.39 | 13.76 | 65,710 | +0.06(+0.46%) |
Nov 04, 2003 | 13.43 | 13.70 | 13.43 | 13.70 | 52,746 | +0.09(+0.69%) |
Nov 03, 2003 | 13.31 | 13.81 | 13.30 | 13.60 | 68,569 | +0.35(+2.61%) |
Oct 31, 2003 | 13.25 | 13.57 | 13.22 | 13.25 | 41,167 | -0.10(-0.75%) |
Oct 30, 2003 | 13.54 | 13.54 | 13.33 | 13.36 | 44,168 | -0.18(-1.35%) |
Oct 29, 2003 | 13.45 | 13.60 | 12.82 | 13.54 | 97,594 | +0.06(+0.47%) |
Oct 28, 2003 | 13.00 | 13.51 | 12.98 | 13.47 | 73,568 | +0.38(+2.93%) |
Oct 27, 2003 | 12.66 | 13.09 | 12.66 | 13.09 | 38,433 | +0.28(+2.21%) |
Oct 24, 2003 | 12.70 | 13.26 | 12.28 | 12.81 | 92,749 | -0.10(-0.78%) |
Oct 23, 2003 | 12.91 | 13.07 | 12.68 | 12.91 | 84,173 | +0.03(+0.24%) |
Oct 22, 2003 | 13.22 | 13.27 | 12.78 | 12.88 | 96,719 | -0.39(-2.94%) |
Oct 21, 2003 | 13.23 | 13.46 | 13.17 | 13.27 | 61,798 | -0.04(-0.28%) |
Oct 20, 2003 | 13.19 | 13.49 | 13.19 | 13.30 | 17,612 | +0.14(+1.05%) |
Oct 17, 2003 | 13.64 | 13.69 | 13.16 | 13.17 | 79,535 | -0.37(-2.74%) |
Oct 16, 2003 | 13.54 | 13.70 | 13.51 | 13.54 | 41,610 | +0.00(+0.00%) |
Oct 15, 2003 | 13.73 | 13.73 | 13.44 | 13.54 | 34,004 | -0.16(-1.15%) |
Oct 14, 2003 | 13.70 | 13.71 | 13.44 | 13.70 | 60,428 | +0.00(+0.00%) |
Oct 13, 2003 | 13.42 | 13.70 | 13.42 | 13.70 | 31,337 | +0.16(+1.16%) |
Oct 10, 2003 | 13.69 | 13.70 | 13.32 | 13.54 | 70,830 | -0.16(-1.15%) |
Oct 09, 2003 | 13.29 | 13.70 | 13.29 | 13.70 | 66,225 | +0.26(+1.97%) |
Oct 08, 2003 | 13.58 | 13.66 | 13.26 | 13.43 | 54,199 | -0.23(-1.71%) |
Oct 07, 2003 | 13.35 | 13.66 | 13.35 | 13.66 | 39,096 | +0.06(+0.46%) |
Oct 06, 2003 | 13.41 | 13.60 | 13.33 | 13.60 | 33,421 | +0.31(+2.37%) |
Oct 03, 2003 | 13.22 | 13.51 | 13.21 | 13.29 | 33,213 | +0.17(+1.30%) |
Oct 02, 2003 | 13.41 | 13.54 | 13.08 | 13.12 | 36,477 | -0.35(-2.57%) |
Oct 01, 2003 | 12.91 | 13.47 | 12.86 | 13.46 | 84,341 | +0.71(+5.58%) |
Sep 30, 2003 | 12.90 | 13.00 | 12.57 | 12.75 | 83,293 | -0.21(-1.60%) |
Sep 29, 2003 | 12.74 | 13.04 | 12.41 | 12.96 | 64,684 | +0.30(+2.39%) |
Sep 26, 2003 | 12.75 | 12.76 | 12.50 | 12.66 | 109,361 | -0.23(-1.81%) |
Sep 25, 2003 | 13.49 | 13.49 | 12.75 | 12.89 | 97,920 | -0.60(-4.48%) |
Sep 24, 2003 | 13.62 | 13.70 | 13.49 | 13.49 | 52,782 | -0.13(-0.92%) |
Sep 23, 2003 | 13.53 | 13.70 | 13.46 | 13.62 | 31,536 | +0.16(+1.22%) |
Sep 22, 2003 | 13.56 | 13.65 | 13.35 | 13.46 | 56,572 | -0.13(-0.97%) |
Sep 19, 2003 | 13.16 | 13.70 | 13.16 | 13.59 | 56,991 | +0.11(+0.84%) |
Sep 18, 2003 | 13.42 | 13.51 | 13.35 | 13.47 | 47,343 | +0.09(+0.71%) |
Sep 17, 2003 | 13.38 | 13.53 | 13.27 | 13.38 | 21,140 | -0.09(-0.65%) |
Sep 16, 2003 | 13.23 | 13.56 | 13.23 | 13.47 | 112,193 | +0.09(+0.71%) |
Sep 15, 2003 | 13.38 | 13.38 | 13.19 | 13.37 | 67,973 | +0.09(+0.66%) |
Sep 12, 2003 | 13.32 | 13.38 | 13.19 | 13.29 | 73,055 | +0.06(+0.43%) |
Sep 11, 2003 | 13.20 | 13.34 | 13.03 | 13.23 | 88,302 | +0.04(+0.29%) |
Sep 10, 2003 | 13.37 | 13.37 | 13.09 | 13.19 | 132,453 | -0.16(-1.18%) |
Sep 09, 2003 | 13.30 | 13.35 | 13.15 | 13.35 | 39,227 | +0.00(+0.00%) |
Sep 08, 2003 | 13.10 | 13.36 | 13.10 | 13.35 | 47,009 | +0.25(+1.87%) |
Sep 05, 2003 | 13.30 | 13.41 | 13.10 | 13.10 | 48,439 | -0.26(-1.93%) |
Sep 04, 2003 | 13.24 | 13.36 | 13.10 | 13.36 | 80,679 | +0.08(+0.57%) |
Sep 03, 2003 | 13.10 | 13.29 | 13.10 | 13.29 | 72,579 | +0.19(+1.44%) |
Sep 02, 2003 | 13.20 | 13.29 | 13.10 | 13.10 | 97,990 | -0.12(-0.90%) |
Aug 29, 2003 | 13.28 | 13.28 | 13.10 | 13.22 | 34,780 | -0.06(-0.47%) |
Aug 28, 2003 | 13.22 | 13.29 | 13.10 | 13.28 | 46,533 | -0.02(-0.14%) |
Aug 27, 2003 | 13.25 | 13.30 | 13.10 | 13.30 | 71,467 | +0.01(+0.09%) |
Aug 26, 2003 | 13.03 | 13.32 | 12.97 | 13.29 | 151,194 | +0.07(+0.52%) |
Aug 25, 2003 | 13.07 | 13.22 | 13.03 | 13.22 | 52,568 | +0.14(+1.11%) |
Aug 22, 2003 | 13.06 | 13.19 | 13.02 | 13.07 | 105,931 | -0.08(-0.62%) |
Aug 21, 2003 | 12.98 | 13.17 | 12.98 | 13.15 | 44,151 | +0.03(+0.19%) |
Aug 20, 2003 | 12.89 | 13.13 | 12.89 | 13.13 | 43,357 | +0.19(+1.46%) |
Aug 19, 2003 | 12.87 | 13.01 | 12.66 | 12.94 | 112,442 | +0.03(+0.24%) |
Aug 18, 2003 | 12.59 | 12.91 | 12.53 | 12.91 | 53,362 | +0.23(+1.84%) |
Aug 15, 2003 | 12.67 | 12.69 | 12.54 | 12.67 | 41,292 | +0.06(+0.50%) |
Aug 14, 2003 | 12.54 | 12.62 | 12.39 | 12.61 | 33,828 | +0.11(+0.91%) |
Aug 13, 2003 | 12.59 | 12.59 | 12.23 | 12.50 | 147,541 | -0.08(-0.65%) |
Aug 12, 2003 | 12.53 | 12.59 | 12.42 | 12.58 | 201,062 | +0.04(+0.35%) |
Aug 11, 2003 | 12.35 | 12.61 | 12.34 | 12.54 | 49,233 | +0.18(+1.48%) |
Aug 08, 2003 | 12.41 | 12.59 | 12.33 | 12.35 | 41,927 | -0.17(-1.36%) |
Aug 07, 2003 | 12.54 | 12.54 | 12.28 | 12.52 | 53,839 | -0.08(-0.60%) |
Aug 06, 2003 | 12.52 | 12.62 | 12.40 | 12.60 | 42,086 | +0.06(+0.45%) |
Aug 05, 2003 | 12.43 | 12.57 | 12.40 | 12.54 | 68,767 | +0.12(+0.96%) |
Aug 04, 2003 | 12.33 | 12.58 | 12.28 | 12.42 | 86,873 | +0.07(+0.56%) |
Aug 01, 2003 | 12.66 | 12.75 | 12.11 | 12.35 | 61,621 | -0.38(-2.97%) |
Jul 31, 2003 | 12.66 | 12.88 | 12.57 | 12.73 | 83,696 | +0.14(+1.13%) |
Jul 30, 2003 | 12.85 | 12.91 | 12.53 | 12.59 | 53,839 | -0.43(-3.32%) |
Jul 29, 2003 | 12.97 | 13.06 | 12.91 | 13.02 | 79,249 | +0.08(+0.63%) |
Jul 28, 2003 | 12.59 | 12.95 | 12.50 | 12.94 | 41,768 | +0.33(+2.65%) |
Jul 25, 2003 | 12.52 | 12.71 | 12.47 | 12.61 | 34,780 | -0.05(-0.40%) |
Jul 24, 2003 | 12.66 | 12.97 | 12.54 | 12.66 | 78,296 | -0.06(-0.49%) |
Jul 23, 2003 | 12.62 | 12.72 | 12.45 | 12.72 | 24,457 | +0.08(+0.60%) |
Jul 22, 2003 | 12.66 | 12.68 | 12.53 | 12.64 | 49,074 | +0.02(+0.15%) |
Jul 21, 2003 | 12.72 | 12.77 | 12.62 | 12.62 | 76,549 | -0.11(-0.89%) |
Jul 18, 2003 | 12.69 | 12.83 | 12.68 | 12.74 | 42,404 | +0.05(+0.40%) |
Jul 17, 2003 | 12.95 | 12.95 | 12.69 | 12.69 | 64,003 | -0.26(-1.99%) |
Jul 16, 2003 | 12.73 | 13.03 | 12.71 | 12.95 | 50,027 | +0.19(+1.48%) |
Jul 15, 2003 | 12.66 | 12.81 | 12.59 | 12.76 | 213,609 | +0.02(+0.15%) |
Jul 14, 2003 | 12.92 | 12.96 | 12.59 | 12.74 | 101,166 | -0.18(-1.41%) |
Jul 11, 2003 | 12.64 | 13.10 | 12.62 | 12.92 | 192,327 | +0.30(+2.34%) |
Jul 10, 2003 | 12.64 | 12.66 | 12.58 | 12.62 | 50,345 | -0.01(-0.05%) |
Jul 09, 2003 | 12.58 | 12.64 | 12.52 | 12.63 | 122,289 | +0.01(+0.05%) |
Jul 08, 2003 | 12.36 | 12.63 | 12.35 | 12.62 | 114,983 | +0.14(+1.11%) |
Jul 07, 2003 | 12.60 | 12.62 | 12.18 | 12.49 | 163,581 | -0.03(-0.20%) |
Jul 03, 2003 | 12.47 | 12.59 | 12.47 | 12.51 | 74,008 | +0.01(+0.10%) |
Jul 02, 2003 | 12.49 | 12.59 | 12.38 | 12.50 | 191,357 | +0.01(+0.05%) |
Jul 01, 2003 | 12.17 | 12.56 | 12.15 | 12.49 | 106,725 | +0.30(+2.48%) |
Jun 30, 2003 | 12.23 | 12.56 | 12.17 | 12.19 | 254,742 | -0.09(-0.72%) |
Jun 27, 2003 | 12.28 | 12.46 | 12.18 | 12.28 | 93,860 | -0.08(-0.61%) |
Jun 26, 2003 | 12.27 | 12.44 | 12.09 | 12.35 | 55,268 | +0.19(+1.55%) |
Jun 25, 2003 | 12.28 | 12.37 | 12.12 | 12.17 | 188,833 | -0.07(-0.56%) |
Jun 24, 2003 | 12.14 | 12.45 | 12.08 | 12.23 | 67,179 | +0.08(+0.67%) |
Jun 23, 2003 | 12.15 | 12.27 | 12.09 | 12.15 | 143,888 | -0.07(-0.57%) |
Jun 20, 2003 | 12.06 | 12.50 | 12.06 | 12.22 | 65,273 | +0.19(+1.57%) |
Jun 19, 2003 | 12.09 | 12.26 | 12.03 | 12.03 | 110,060 | -0.12(-0.98%) |
Jun 18, 2003 | 12.10 | 12.21 | 12.09 | 12.15 | 107,836 | +0.05(+0.42%) |
Jun 17, 2003 | 12.12 | 12.18 | 12.08 | 12.10 | 61,303 | +0.00(+0.00%) |
Jun 16, 2003 | 12.06 | 12.15 | 11.93 | 12.10 | 161,834 | +0.25(+2.13%) |
Jun 13, 2003 | 11.92 | 11.93 | 11.76 | 11.85 | 32,081 | +0.04(+0.31%) |
Jun 12, 2003 | 11.96 | 11.96 | 11.76 | 11.81 | 19,852 | -0.09(-0.79%) |
Jun 11, 2003 | 11.96 | 11.96 | 11.71 | 11.91 | 103,548 | -0.03(-0.21%) |
Jun 10, 2003 | 11.65 | 11.95 | 11.65 | 11.93 | 32,875 | +0.27(+2.32%) |
Jun 09, 2003 | 11.72 | 11.83 | 11.66 | 11.66 | 73,055 | -0.06(-0.54%) |
Jun 06, 2003 | 11.89 | 11.96 | 11.71 | 11.72 | 79,249 | -0.18(-1.53%) |
Jun 05, 2003 | 11.68 | 11.91 | 11.62 | 11.91 | 109,583 | +0.14(+1.18%) |
Jun 04, 2003 | 11.67 | 11.80 | 11.65 | 11.77 | 58,444 | +0.09(+0.81%) |
Jun 03, 2003 | 11.59 | 11.67 | 11.55 | 11.67 | 95,607 | +0.11(+0.98%) |