Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.307 | 9.340 | 9.189 | 9.305 | 288,241 | -0.02(-0.26%) |
Aug 30, 2004 | 9.409 | 9.432 | 9.320 | 9.329 | 195,000 | -0.14(-1.51%) |
Aug 27, 2004 | 9.425 | 9.499 | 9.425 | 9.472 | 62,758 | +0.05(+0.57%) |
Aug 26, 2004 | 9.434 | 9.461 | 9.405 | 9.418 | 95,482 | -0.05(-0.49%) |
Aug 25, 2004 | 9.351 | 9.492 | 9.313 | 9.465 | 126,413 | +0.14(+1.53%) |
Aug 24, 2004 | 9.458 | 9.458 | 9.300 | 9.322 | 124,620 | -0.08(-0.90%) |
Aug 23, 2004 | 9.369 | 9.470 | 9.369 | 9.407 | 90,551 | +0.06(+0.69%) |
Aug 20, 2004 | 9.249 | 9.396 | 9.249 | 9.342 | 57,379 | +0.04(+0.41%) |
Aug 19, 2004 | 9.298 | 9.351 | 9.247 | 9.305 | 209,793 | -0.01(-0.12%) |
Aug 18, 2004 | 9.077 | 9.356 | 9.066 | 9.316 | 170,793 | +0.18(+2.00%) |
Aug 17, 2004 | 9.113 | 9.191 | 9.099 | 9.133 | 122,379 | +0.07(+0.79%) |
Aug 16, 2004 | 9.008 | 9.102 | 8.994 | 9.061 | 105,344 | +0.12(+1.32%) |
Aug 13, 2004 | 8.957 | 8.979 | 8.890 | 8.943 | 260,000 | +0.06(+0.63%) |
Aug 12, 2004 | 9.021 | 9.035 | 8.856 | 8.887 | 302,586 | -0.25(-2.69%) |
Aug 11, 2004 | 9.153 | 9.153 | 9.052 | 9.133 | 495,793 | -0.26(-2.73%) |
Aug 10, 2004 | 9.334 | 9.405 | 9.289 | 9.389 | 329,482 | +0.14(+1.54%) |
Aug 09, 2004 | 9.271 | 9.298 | 9.238 | 9.247 | 393,137 | -0.01(-0.10%) |
Aug 06, 2004 | 9.425 | 9.450 | 9.238 | 9.255 | 534,793 | -0.27(-2.83%) |
Aug 05, 2004 | 9.704 | 9.724 | 9.525 | 9.525 | 74,413 | -0.14(-1.41%) |
Aug 04, 2004 | 9.659 | 9.722 | 9.590 | 9.661 | 53,344 | -0.01(-0.14%) |
Aug 03, 2004 | 9.827 | 9.827 | 9.650 | 9.675 | 156,448 | -0.19(-1.88%) |
Aug 02, 2004 | 9.746 | 9.885 | 9.746 | 9.860 | 81,586 | +0.04(+0.41%) |
Jul 30, 2004 | 9.786 | 9.900 | 9.748 | 9.820 | 158,241 | +0.06(+0.66%) |
Jul 29, 2004 | 9.735 | 9.820 | 9.711 | 9.755 | 103,103 | +0.11(+1.11%) |
Jul 28, 2004 | 9.603 | 9.666 | 9.476 | 9.648 | 104,000 | +0.01(+0.09%) |
Jul 27, 2004 | 9.617 | 9.693 | 9.525 | 9.639 | 333,965 | +0.11(+1.12%) |
Jul 26, 2004 | 9.595 | 9.628 | 9.503 | 9.532 | 460,827 | -0.06(-0.67%) |
Jul 23, 2004 | 9.668 | 9.702 | 9.545 | 9.597 | 103,103 | -0.20(-2.07%) |
Jul 22, 2004 | 9.653 | 9.829 | 9.608 | 9.800 | 180,655 | +0.10(+1.08%) |
Jul 21, 2004 | 10.00 | 10.02 | 9.661 | 9.695 | 243,413 | -0.17(-1.72%) |
Jul 20, 2004 | 9.686 | 9.867 | 9.686 | 9.864 | 118,344 | +0.20(+2.05%) |
Jul 19, 2004 | 9.659 | 9.737 | 9.581 | 9.666 | 264,034 | +0.02(+0.23%) |
Jul 16, 2004 | 9.849 | 9.862 | 9.632 | 9.644 | 153,758 | -0.13(-1.30%) |
Jul 15, 2004 | 9.864 | 9.889 | 9.766 | 9.771 | 277,482 | -0.02(-0.16%) |
Jul 14, 2004 | 9.782 | 9.938 | 9.782 | 9.786 | 355,931 | -0.23(-2.25%) |
Jul 13, 2004 | 10.06 | 10.08 | 9.987 | 10.01 | 113,862 | +0.01(+0.07%) |
Jul 12, 2004 | 9.998 | 10.05 | 9.920 | 10.01 | 350,103 | -0.08(-0.84%) |
Jul 09, 2004 | 10.09 | 10.15 | 10.07 | 10.09 | 260,448 | +0.08(+0.78%) |
Jul 08, 2004 | 10.05 | 10.16 | 10.01 | 10.01 | 285,103 | -0.16(-1.54%) |
Jul 07, 2004 | 10.16 | 10.23 | 10.12 | 10.17 | 168,103 | +0.04(+0.35%) |
Jul 06, 2004 | 10.28 | 10.28 | 10.05 | 10.13 | 129,551 | -0.29(-2.82%) |
Jul 02, 2004 | 10.51 | 10.51 | 10.38 | 10.43 | 578,724 | -0.09(-0.87%) |
Jul 01, 2004 | 10.75 | 10.75 | 10.46 | 10.52 | 111,620 | -0.23(-2.18%) |
Jun 30, 2004 | 10.72 | 10.81 | 10.65 | 10.75 | 165,413 | +0.08(+0.79%) |
Jun 29, 2004 | 10.57 | 10.71 | 10.56 | 10.67 | 546,896 | +0.08(+0.76%) |
Jun 28, 2004 | 10.74 | 10.74 | 10.55 | 10.59 | 75,758 | -0.09(-0.82%) |
Jun 25, 2004 | 10.65 | 10.73 | 10.61 | 10.67 | 91,000 | +0.01(+0.13%) |
Jun 24, 2004 | 10.69 | 10.76 | 10.59 | 10.66 | 128,655 | -0.03(-0.25%) |
Jun 23, 2004 | 10.51 | 10.70 | 10.50 | 10.69 | 146,137 | +0.15(+1.40%) |
Jun 22, 2004 | 10.38 | 10.54 | 10.32 | 10.54 | 176,172 | +0.17(+1.61%) |
Jun 21, 2004 | 10.47 | 10.50 | 10.34 | 10.37 | 140,758 | -0.06(-0.53%) |
Jun 18, 2004 | 10.34 | 10.51 | 10.32 | 10.43 | 120,586 | +0.00(+0.04%) |
Jun 17, 2004 | 10.45 | 10.46 | 10.38 | 10.42 | 76,206 | -0.06(-0.57%) |
Jun 16, 2004 | 10.56 | 10.57 | 10.48 | 10.48 | 126,862 | -0.06(-0.61%) |
Jun 15, 2004 | 10.52 | 10.65 | 10.52 | 10.55 | 214,724 | +0.12(+1.16%) |
Jun 14, 2004 | 10.50 | 10.53 | 10.36 | 10.43 | 280,620 | -0.12(-1.16%) |
Jun 10, 2004 | 10.59 | 10.59 | 10.50 | 10.55 | 147,482 | +0.01(+0.06%) |
Jun 09, 2004 | 10.61 | 10.67 | 10.51 | 10.54 | 93,689 | -0.14(-1.32%) |
Jun 08, 2004 | 10.58 | 10.70 | 10.56 | 10.69 | 131,793 | +0.08(+0.76%) |
Jun 07, 2004 | 10.44 | 10.64 | 10.44 | 10.61 | 72,620 | +0.21(+2.02%) |
Jun 04, 2004 | 10.43 | 10.48 | 10.38 | 10.40 | 228,172 | +0.16(+1.55%) |
Jun 03, 2004 | 10.36 | 10.37 | 10.23 | 10.24 | 223,689 | -0.19(-1.82%) |
Jun 02, 2004 | 10.47 | 10.48 | 10.35 | 10.43 | 83,827 | -0.02(-0.21%) |
Jun 01, 2004 | 10.41 | 10.48 | 10.34 | 10.45 | 221,896 | -0.06(-0.62%) |
May 28, 2004 | 10.46 | 10.51 | 10.42 | 10.51 | 71,275 | +0.05(+0.45%) |
May 27, 2004 | 10.47 | 10.51 | 10.35 | 10.47 | 169,448 | +0.09(+0.84%) |
May 26, 2004 | 10.34 | 10.43 | 10.28 | 10.38 | 198,586 | +0.04(+0.37%) |
May 25, 2004 | 10.15 | 10.39 | 10.08 | 10.34 | 242,517 | +0.16(+1.55%) |
May 24, 2004 | 10.22 | 10.24 | 10.10 | 10.18 | 165,413 | +0.07(+0.66%) |
May 21, 2004 | 10.12 | 10.15 | 10.03 | 10.12 | 138,517 | +0.05(+0.51%) |
May 20, 2004 | 10.04 | 10.13 | 9.987 | 10.07 | 215,620 | -0.03(-0.27%) |
May 19, 2004 | 10.16 | 10.27 | 10.05 | 10.09 | 281,517 | +0.11(+1.09%) |
May 18, 2004 | 9.998 | 10.04 | 9.963 | 9.983 | 203,517 | +0.09(+0.92%) |
May 17, 2004 | 9.847 | 9.936 | 9.793 | 9.891 | 192,758 | -0.15(-1.49%) |
May 14, 2004 | 10.16 | 10.16 | 9.976 | 10.04 | 152,413 | -0.17(-1.68%) |
May 13, 2004 | 10.18 | 10.25 | 10.09 | 10.21 | 132,689 | +0.02(+0.15%) |
May 12, 2004 | 10.19 | 10.20 | 9.911 | 10.20 | 190,517 | -0.06(-0.57%) |
May 11, 2004 | 10.15 | 10.26 | 10.14 | 10.25 | 277,482 | +0.24(+2.36%) |
May 10, 2004 | 9.983 | 10.09 | 9.949 | 10.02 | 123,724 | -0.13(-1.30%) |
May 07, 2004 | 10.15 | 10.27 | 10.13 | 10.15 | 96,379 | +0.07(+0.66%) |
May 06, 2004 | 10.04 | 10.15 | 10.01 | 10.08 | 290,482 | -0.11(-1.09%) |
May 05, 2004 | 10.17 | 10.23 | 10.10 | 10.19 | 117,896 | +0.05(+0.48%) |
May 04, 2004 | 10.04 | 10.20 | 9.992 | 10.15 | 156,896 | +0.16(+1.61%) |
May 03, 2004 | 9.983 | 10.14 | 9.916 | 9.985 | 395,379 | +0.07(+0.67%) |
Apr 30, 2004 | 10.14 | 10.19 | 9.918 | 9.918 | 632,069 | -0.28(-2.73%) |
Apr 29, 2004 | 10.40 | 10.40 | 10.05 | 10.20 | 318,724 | -0.19(-1.85%) |
Apr 28, 2004 | 10.52 | 10.54 | 10.35 | 10.39 | 147,931 | -0.21(-2.00%) |
Apr 27, 2004 | 10.66 | 10.77 | 10.56 | 10.60 | 116,103 | -0.07(-0.67%) |
Apr 26, 2004 | 10.81 | 10.82 | 10.62 | 10.67 | 208,896 | -0.09(-0.83%) |
Apr 23, 2004 | 10.73 | 10.81 | 10.69 | 10.76 | 124,620 | +0.18(+1.66%) |
Apr 22, 2004 | 10.41 | 10.67 | 10.37 | 10.59 | 117,448 | +0.13(+1.26%) |
Apr 21, 2004 | 10.44 | 10.46 | 10.33 | 10.45 | 92,793 | +0.12(+1.12%) |
Apr 20, 2004 | 10.60 | 10.64 | 10.34 | 10.34 | 69,482 | -0.22(-2.09%) |
Apr 19, 2004 | 10.43 | 10.56 | 10.42 | 10.56 | 86,068 | +0.13(+1.22%) |
Apr 16, 2004 | 10.50 | 10.53 | 10.36 | 10.43 | 290,482 | -0.07(-0.70%) |
Apr 15, 2004 | 10.75 | 10.81 | 10.48 | 10.50 | 313,344 | -0.25(-2.34%) |
Apr 14, 2004 | 10.69 | 10.85 | 10.68 | 10.76 | 543,310 | -0.05(-0.45%) |
Apr 13, 2004 | 10.98 | 10.98 | 10.75 | 10.81 | 264,931 | -0.14(-1.30%) |
Apr 12, 2004 | 10.95 | 10.95 | 10.89 | 10.95 | 515,069 | +0.11(+0.99%) |
Apr 08, 2004 | 10.98 | 11.02 | 10.83 | 10.84 | 357,724 | -0.01(-0.08%) |
Apr 07, 2004 | 10.90 | 10.92 | 10.75 | 10.85 | 163,620 | -0.07(-0.61%) |
Apr 06, 2004 | 10.98 | 10.99 | 10.86 | 10.92 | 171,689 | -0.12(-1.13%) |
Apr 05, 2004 | 10.99 | 11.07 | 10.94 | 11.04 | 344,275 | +0.08(+0.73%) |
Apr 02, 2004 | 10.94 | 10.96 | 10.83 | 10.96 | 807,344 | +0.32(+3.04%) |
Apr 01, 2004 | 10.62 | 10.73 | 10.61 | 10.64 | 173,482 | +0.05(+0.51%) |
Mar 31, 2004 | 10.63 | 10.63 | 10.53 | 10.59 | 268,517 | -0.08(-0.73%) |
Mar 30, 2004 | 10.59 | 10.66 | 10.53 | 10.66 | 315,137 | +0.02(+0.19%) |
Mar 29, 2004 | 10.59 | 10.70 | 10.58 | 10.64 | 207,551 | +0.16(+1.51%) |
Mar 26, 2004 | 10.46 | 10.59 | 10.45 | 10.48 | 356,379 | -0.02(-0.21%) |
Mar 25, 2004 | 10.27 | 10.54 | 10.26 | 10.51 | 243,413 | +0.33(+3.29%) |
Mar 24, 2004 | 10.14 | 10.26 | 10.07 | 10.17 | 329,931 | +0.08(+0.77%) |
Mar 23, 2004 | 10.15 | 10.21 | 10.03 | 10.09 | 485,482 | +0.03(+0.27%) |
Mar 22, 2004 | 10.11 | 10.15 | 9.989 | 10.07 | 379,241 | -0.14(-1.36%) |
Mar 19, 2004 | 10.38 | 10.44 | 10.21 | 10.21 | 471,137 | -0.20(-1.89%) |
Mar 18, 2004 | 10.45 | 10.50 | 10.31 | 10.40 | 338,000 | -0.09(-0.89%) |
Mar 17, 2004 | 10.45 | 10.55 | 10.45 | 10.50 | 186,931 | +0.10(+0.94%) |
Mar 16, 2004 | 10.44 | 10.44 | 10.23 | 10.40 | 288,689 | +0.05(+0.45%) |
Mar 15, 2004 | 10.48 | 10.48 | 10.30 | 10.35 | 597,103 | -0.17(-1.59%) |
Mar 12, 2004 | 10.41 | 10.54 | 10.41 | 10.52 | 287,793 | +0.19(+1.84%) |
Mar 11, 2004 | 10.34 | 10.54 | 10.27 | 10.33 | 1,056,138 | -0.07(-0.66%) |
Mar 10, 2004 | 10.56 | 10.65 | 10.40 | 10.40 | 490,413 | -0.18(-1.67%) |
Mar 09, 2004 | 10.59 | 10.64 | 10.47 | 10.57 | 630,724 | -0.02(-0.23%) |
Mar 08, 2004 | 10.93 | 10.98 | 10.60 | 10.60 | 665,689 | -0.35(-3.24%) |
Mar 05, 2004 | 10.84 | 11.04 | 10.84 | 10.95 | 440,655 | -0.02(-0.20%) |
Mar 04, 2004 | 10.90 | 10.98 | 10.85 | 10.98 | 230,413 | +0.08(+0.72%) |
Mar 03, 2004 | 10.95 | 10.95 | 10.81 | 10.90 | 313,793 | -0.06(-0.55%) |
Mar 02, 2004 | 11.05 | 11.12 | 10.96 | 10.96 | 592,620 | -0.09(-0.83%) |
Mar 01, 2004 | 10.89 | 11.06 | 10.88 | 11.05 | 415,551 | +0.13(+1.21%) |
Feb 27, 2004 | 10.96 | 11.02 | 10.85 | 10.92 | 152,413 | -0.05(-0.43%) |
Feb 26, 2004 | 10.89 | 11.04 | 10.83 | 10.96 | 201,275 | +0.03(+0.31%) |
Feb 25, 2004 | 10.81 | 10.93 | 10.81 | 10.93 | 156,448 | +0.18(+1.66%) |
Feb 24, 2004 | 10.70 | 10.87 | 10.67 | 10.75 | 629,379 | -0.01(-0.12%) |
Feb 23, 2004 | 11.04 | 11.05 | 10.72 | 10.77 | 600,689 | -0.22(-2.01%) |
Feb 20, 2004 | 11.10 | 11.11 | 10.89 | 10.99 | 1,607,069 | -0.08(-0.77%) |
Feb 19, 2004 | 11.33 | 11.36 | 11.05 | 11.07 | 390,896 | -0.19(-1.70%) |
Feb 18, 2004 | 11.28 | 11.33 | 11.21 | 11.26 | 84,724 | +0.02(+0.16%) |
Feb 17, 2004 | 11.21 | 11.30 | 11.16 | 11.25 | 151,965 | +0.13(+1.18%) |
Feb 13, 2004 | 11.34 | 11.34 | 11.08 | 11.11 | 155,103 | -0.09(-0.84%) |
Feb 12, 2004 | 11.31 | 11.36 | 11.20 | 11.21 | 182,896 | -0.08(-0.73%) |
Feb 11, 2004 | 11.27 | 11.36 | 11.23 | 11.29 | 305,724 | +0.06(+0.54%) |
Feb 10, 2004 | 11.19 | 11.28 | 11.16 | 11.23 | 129,551 | +0.06(+0.52%) |
Feb 09, 2004 | 11.42 | 11.49 | 11.14 | 11.17 | 274,793 | -0.05(-0.44%) |
Feb 06, 2004 | 11.06 | 11.23 | 10.98 | 11.22 | 570,206 | +0.25(+2.30%) |
Feb 05, 2004 | 11.01 | 11.04 | 10.89 | 10.97 | 328,586 | +0.04(+0.33%) |
Feb 04, 2004 | 11.07 | 11.11 | 10.92 | 10.93 | 715,000 | -0.36(-3.20%) |
Feb 03, 2004 | 11.22 | 11.32 | 11.21 | 11.29 | 225,482 | +0.04(+0.40%) |
Feb 02, 2004 | 11.37 | 11.40 | 11.19 | 11.25 | 201,275 | -0.02(-0.14%) |
Jan 30, 2004 | 11.27 | 11.37 | 11.23 | 11.27 | 291,827 | +0.00(+0.00%) |
Jan 29, 2004 | 11.43 | 11.45 | 11.12 | 11.27 | 666,138 | -0.13(-1.17%) |
Jan 28, 2004 | 11.67 | 11.69 | 11.35 | 11.40 | 322,310 | -0.17(-1.45%) |
Jan 27, 2004 | 11.76 | 11.80 | 11.52 | 11.57 | 232,655 | -0.21(-1.74%) |
Jan 26, 2004 | 11.61 | 11.78 | 11.55 | 11.77 | 151,068 | +0.23(+1.97%) |
Jan 23, 2004 | 11.60 | 11.71 | 11.49 | 11.54 | 414,206 | -0.09(-0.75%) |
Jan 22, 2004 | 11.83 | 11.83 | 11.58 | 11.63 | 878,620 | -0.13(-1.14%) |
Jan 21, 2004 | 11.80 | 11.81 | 11.65 | 11.77 | 235,344 | -0.12(-1.05%) |
Jan 20, 2004 | 11.93 | 11.94 | 11.82 | 11.89 | 413,310 | +0.04(+0.32%) |
Jan 16, 2004 | 11.72 | 11.88 | 11.72 | 11.85 | 411,517 | +0.23(+2.00%) |
Jan 15, 2004 | 11.58 | 11.76 | 11.50 | 11.62 | 921,206 | +0.01(+0.10%) |
Jan 14, 2004 | 11.53 | 11.61 | 11.48 | 11.61 | 227,275 | +0.14(+1.23%) |
Jan 13, 2004 | 11.69 | 11.69 | 11.40 | 11.47 | 255,068 | -0.20(-1.70%) |
Jan 12, 2004 | 11.53 | 11.67 | 11.44 | 11.67 | 385,069 | +0.18(+1.55%) |
Jan 09, 2004 | 11.46 | 11.64 | 11.43 | 11.49 | 259,551 | -0.10(-0.83%) |
Jan 08, 2004 | 11.47 | 11.58 | 11.38 | 11.58 | 571,551 | +0.21(+1.82%) |
Jan 07, 2004 | 11.27 | 11.38 | 11.20 | 11.38 | 258,655 | +0.12(+1.09%) |
Jan 06, 2004 | 11.14 | 11.28 | 11.09 | 11.25 | 169,448 | +0.08(+0.70%) |
Jan 05, 2004 | 11.02 | 11.19 | 11.02 | 11.18 | 293,620 | +0.31(+2.90%) |
Jan 02, 2004 | 10.94 | 10.98 | 10.81 | 10.86 | 217,413 | +0.04(+0.37%) |
Dec 31, 2003 | 10.90 | 10.91 | 10.78 | 10.82 | 445,586 | -0.05(-0.49%) |
Dec 30, 2003 | 10.89 | 10.90 | 10.82 | 10.88 | 208,000 | +0.00(+0.00%) |
Dec 29, 2003 | 10.76 | 10.90 | 10.74 | 10.88 | 159,586 | +0.16(+1.48%) |
Dec 26, 2003 | 10.70 | 10.75 | 10.68 | 10.72 | 326,344 | +0.06(+0.52%) |
Dec 24, 2003 | 10.67 | 10.72 | 10.63 | 10.66 | 88,758 | -0.02(-0.23%) |
Dec 23, 2003 | 10.61 | 10.71 | 10.61 | 10.69 | 357,275 | +0.10(+0.91%) |
Dec 22, 2003 | 10.63 | 10.63 | 10.53 | 10.59 | 532,551 | -0.01(-0.06%) |
Dec 19, 2003 | 10.60 | 10.65 | 10.53 | 10.60 | 246,551 | -0.04(-0.40%) |
Dec 18, 2003 | 10.48 | 10.66 | 10.48 | 10.64 | 285,551 | +0.27(+2.58%) |
Dec 17, 2003 | 10.40 | 10.46 | 10.34 | 10.37 | 232,655 | -0.10(-0.98%) |
Dec 16, 2003 | 10.44 | 10.50 | 10.32 | 10.47 | 1,248,896 | -0.02(-0.23%) |
Dec 15, 2003 | 10.77 | 10.77 | 10.50 | 10.50 | 764,310 | -0.12(-1.18%) |
Dec 12, 2003 | 10.60 | 10.62 | 10.52 | 10.62 | 183,344 | +0.03(+0.25%) |
Dec 11, 2003 | 10.41 | 10.62 | 10.38 | 10.60 | 175,275 | +0.20(+1.95%) |
Dec 10, 2003 | 10.38 | 10.42 | 10.27 | 10.39 | 329,482 | +0.08(+0.74%) |
Dec 09, 2003 | 10.65 | 10.65 | 10.32 | 10.32 | 251,482 | -0.31(-2.92%) |
Dec 08, 2003 | 10.63 | 10.64 | 10.48 | 10.63 | 212,931 | +0.04(+0.34%) |
Dec 05, 2003 | 10.64 | 10.65 | 10.54 | 10.59 | 151,517 | -0.21(-1.90%) |
Dec 04, 2003 | 10.77 | 10.79 | 10.77 | 10.80 | 247,448 | +0.04(+0.41%) |
Dec 03, 2003 | 10.88 | 10.88 | 10.75 | 10.75 | 202,620 | -0.02(-0.14%) |
Dec 02, 2003 | 10.82 | 10.85 | 10.77 | 10.77 | 301,689 | -0.04(-0.41%) |
Dec 01, 2003 | 10.83 | 10.83 | 10.77 | 10.81 | 125,965 | +0.09(+0.81%) |
Nov 28, 2003 | 10.66 | 10.74 | 10.65 | 10.73 | 126,413 | +0.06(+0.59%) |
Nov 26, 2003 | 10.70 | 10.70 | 10.51 | 10.66 | 160,034 | +0.08(+0.78%) |
Nov 25, 2003 | 10.64 | 10.70 | 10.58 | 10.58 | 229,068 | -0.03(-0.25%) |
Nov 24, 2003 | 10.46 | 10.66 | 10.46 | 10.61 | 178,413 | +0.31(+3.06%) |
Nov 21, 2003 | 10.29 | 10.37 | 10.29 | 10.29 | 240,275 | +0.01(+0.13%) |
Nov 20, 2003 | 10.29 | 10.49 | 10.23 | 10.28 | 233,103 | -0.12(-1.12%) |
Nov 19, 2003 | 10.36 | 10.42 | 10.26 | 10.40 | 263,586 | +0.14(+1.41%) |
Nov 18, 2003 | 10.54 | 10.55 | 10.25 | 10.25 | 684,517 | -0.18(-1.69%) |
Nov 17, 2003 | 10.41 | 10.44 | 10.30 | 10.43 | 188,275 | -0.12(-1.12%) |
Nov 14, 2003 | 10.83 | 10.83 | 10.54 | 10.54 | 105,344 | -0.25(-2.32%) |
Nov 13, 2003 | 10.80 | 10.85 | 10.73 | 10.79 | 136,275 | -0.06(-0.53%) |
Nov 12, 2003 | 10.72 | 10.87 | 10.71 | 10.85 | 1,581,965 | +0.26(+2.44%) |
Nov 11, 2003 | 10.63 | 10.65 | 10.58 | 10.59 | 369,827 | -0.06(-0.57%) |
Nov 10, 2003 | 10.80 | 10.83 | 10.65 | 10.65 | 201,724 | -0.19(-1.71%) |
Nov 07, 2003 | 10.87 | 10.98 | 10.84 | 10.84 | 376,103 | -0.03(-0.25%) |
Nov 06, 2003 | 10.82 | 10.92 | 10.73 | 10.87 | 184,241 | +0.10(+0.95%) |
Nov 05, 2003 | 10.75 | 10.77 | 10.67 | 10.76 | 89,206 | +0.04(+0.37%) |
Nov 04, 2003 | 10.75 | 10.79 | 10.67 | 10.72 | 332,172 | -0.08(-0.76%) |
Nov 03, 2003 | 10.63 | 10.81 | 10.62 | 10.81 | 264,572 | +0.25(+2.41%) |
Oct 31, 2003 | 10.58 | 10.60 | 10.51 | 10.55 | 85,620 | +0.00(+0.00%) |
Oct 30, 2003 | 10.60 | 10.65 | 10.55 | 10.55 | 441,551 | -0.00(-0.02%) |
Oct 29, 2003 | 10.52 | 10.57 | 10.48 | 10.55 | 247,896 | +0.05(+0.47%) |
Oct 28, 2003 | 10.29 | 10.50 | 10.29 | 10.50 | 128,655 | +0.31(+3.09%) |
Oct 27, 2003 | 10.22 | 10.26 | 10.14 | 10.19 | 156,000 | +0.10(+0.95%) |
Oct 24, 2003 | 10.10 | 10.14 | 9.943 | 10.09 | 473,379 | -0.20(-1.95%) |
Oct 23, 2003 | 10.22 | 10.33 | 10.22 | 10.29 | 190,965 | -0.10(-0.99%) |
Oct 22, 2003 | 10.48 | 10.49 | 10.37 | 10.40 | 164,965 | -0.17(-1.58%) |
Oct 21, 2003 | 10.59 | 10.65 | 10.52 | 10.56 | 324,103 | +0.05(+0.44%) |
Oct 20, 2003 | 10.45 | 10.52 | 10.35 | 10.52 | 216,965 | +0.12(+1.18%) |
Oct 17, 2003 | 10.55 | 10.55 | 10.35 | 10.40 | 246,551 | -0.12(-1.17%) |
Oct 16, 2003 | 10.49 | 10.56 | 10.46 | 10.52 | 99,068 | -0.01(-0.13%) |
Oct 15, 2003 | 10.71 | 10.71 | 10.52 | 10.53 | 312,000 | +0.04(+0.43%) |
Oct 14, 2003 | 10.40 | 10.43 | 10.40 | 10.49 | 190,068 | -0.02(-0.17%) |
Oct 13, 2003 | 10.51 | 10.51 | 10.48 | 10.50 | 511,931 | +0.13(+1.29%) |
Oct 10, 2003 | 10.41 | 10.44 | 10.32 | 10.37 | 115,206 | -0.01(-0.13%) |
Oct 09, 2003 | 10.45 | 10.52 | 10.33 | 10.38 | 479,655 | +0.09(+0.89%) |
Oct 08, 2003 | 10.37 | 10.37 | 10.23 | 10.29 | 134,034 | -0.02(-0.22%) |
Oct 07, 2003 | 10.22 | 10.32 | 10.17 | 10.32 | 902,827 | +0.10(+0.94%) |
Oct 06, 2003 | 10.12 | 10.25 | 10.12 | 10.22 | 161,827 | +0.10(+0.99%) |
Oct 03, 2003 | 10.06 | 10.21 | 10.06 | 10.12 | 143,448 | +0.29(+2.97%) |
Oct 02, 2003 | 9.869 | 9.871 | 9.791 | 9.827 | 294,965 | +0.02(+0.16%) |
Oct 01, 2003 | 9.675 | 9.853 | 9.675 | 9.811 | 565,724 | +0.19(+1.97%) |
Sep 30, 2003 | 9.737 | 9.737 | 9.588 | 9.621 | 352,344 | -0.25(-2.53%) |
Sep 29, 2003 | 9.815 | 9.871 | 9.711 | 9.871 | 94,586 | +0.19(+1.96%) |
Sep 26, 2003 | 9.748 | 9.858 | 9.697 | 9.682 | 2,397,379 | -0.06(-0.57%) |
Sep 25, 2003 | 9.905 | 9.992 | 9.717 | 9.737 | 197,689 | -0.16(-1.64%) |
Sep 24, 2003 | 10.17 | 10.19 | 9.851 | 9.900 | 322,310 | -0.32(-3.16%) |
Sep 23, 2003 | 10.19 | 10.25 | 10.13 | 10.22 | 1,289,241 | +0.11(+1.06%) |
Sep 22, 2003 | 10.35 | 10.18 | 10.04 | 10.12 | 847,689 | -0.23(-2.26%) |
Sep 19, 2003 | 10.31 | 10.35 | 10.25 | 10.35 | 708,275 | +0.00(+0.04%) |
Sep 18, 2003 | 10.09 | 10.34 | 10.09 | 10.35 | 307,965 | +0.19(+1.82%) |
Sep 17, 2003 | 10.17 | 10.26 | 10.10 | 10.16 | 200,827 | -0.01(-0.13%) |
Sep 16, 2003 | 9.945 | 10.20 | 10.02 | 10.17 | 116,551 | +0.25(+2.49%) |
Sep 15, 2003 | 10.04 | 10.05 | 9.887 | 9.927 | 130,448 | -0.06(-0.65%) |
Sep 12, 2003 | 9.815 | 10.00 | 9.773 | 9.992 | 187,379 | +0.08(+0.83%) |
Sep 11, 2003 | 9.880 | 10.00 | 9.760 | 9.909 | 138,068 | +0.08(+0.84%) |
Sep 10, 2003 | 10.03 | 10.06 | 9.782 | 9.827 | 349,655 | -0.35(-3.48%) |
Sep 09, 2003 | 10.25 | 10.27 | 10.12 | 10.18 | 221,000 | -0.05(-0.48%) |
Sep 08, 2003 | 10.17 | 10.28 | 10.16 | 10.23 | 422,275 | +0.13(+1.26%) |
Sep 05, 2003 | 10.07 | 10.24 | 10.02 | 10.10 | 1,306,724 | -0.04(-0.35%) |
Sep 04, 2003 | 10.02 | 10.14 | 10.01 | 10.14 | 240,724 | +0.11(+1.11%) |
Sep 03, 2003 | 9.994 | 10.09 | 9.963 | 10.03 | 857,103 | +0.10(+1.03%) |