Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.96 | 13.03 | 12.78 | 12.80 | 6,099,943 | -0.28(-2.13%) |
Apr 29, 2004 | 13.34 | 13.34 | 13.04 | 13.08 | 6,905,105 | -0.45(-3.29%) |
Apr 28, 2004 | 13.89 | 13.89 | 13.50 | 13.52 | 5,090,706 | -0.40(-2.86%) |
Apr 27, 2004 | 14.06 | 14.07 | 13.92 | 13.92 | 1,150,232 | -0.07(-0.53%) |
Apr 26, 2004 | 14.20 | 14.20 | 13.99 | 14.00 | 2,138,443 | -0.20(-1.42%) |
Apr 23, 2004 | 14.15 | 14.28 | 14.15 | 14.20 | 1,643,719 | +0.11(+0.75%) |
Apr 22, 2004 | 13.97 | 14.10 | 13.93 | 14.09 | 5,075,865 | -0.00(-0.03%) |
Apr 21, 2004 | 14.18 | 14.18 | 14.08 | 14.10 | 1,403,778 | -0.11(-0.74%) |
Apr 20, 2004 | 14.39 | 14.39 | 14.16 | 14.20 | 4,071,575 | -0.13(-0.87%) |
Apr 19, 2004 | 14.30 | 14.33 | 14.26 | 14.33 | 1,491,591 | +0.02(+0.17%) |
Apr 16, 2004 | 14.24 | 14.33 | 14.18 | 14.30 | 1,884,897 | +0.11(+0.74%) |
Apr 15, 2004 | 14.32 | 14.32 | 14.11 | 14.20 | 1,397,594 | -0.12(-0.83%) |
Apr 14, 2004 | 14.42 | 14.42 | 14.31 | 14.32 | 3,193,441 | -0.21(-1.47%) |
Apr 13, 2004 | 14.71 | 14.71 | 14.50 | 14.53 | 2,113,707 | -0.17(-1.17%) |
Apr 12, 2004 | 14.70 | 14.75 | 14.67 | 14.70 | 1,440,882 | +0.11(+0.77%) |
Apr 08, 2004 | 14.72 | 14.72 | 14.55 | 14.59 | 1,103,233 | +0.01(+0.08%) |
Apr 07, 2004 | 14.71 | 14.71 | 14.51 | 14.58 | 2,661,613 | -0.05(-0.36%) |
Apr 06, 2004 | 14.56 | 14.63 | 14.55 | 14.63 | 991,920 | +0.08(+0.56%) |
Apr 05, 2004 | 14.57 | 14.57 | 14.52 | 14.55 | 1,617,746 | +0.10(+0.70%) |
Apr 02, 2004 | 14.47 | 14.48 | 14.42 | 14.45 | 5,498,853 | +0.14(+1.00%) |
Apr 01, 2004 | 14.22 | 14.31 | 14.22 | 14.31 | 2,265,834 | +0.12(+0.82%) |
Mar 31, 2004 | 14.14 | 14.19 | 14.11 | 14.19 | 2,437,751 | +0.17(+1.24%) |
Mar 30, 2004 | 13.94 | 14.03 | 13.93 | 14.02 | 2,871,871 | +0.17(+1.23%) |
Mar 29, 2004 | 13.87 | 13.88 | 13.84 | 13.85 | 1,417,383 | +0.18(+1.28%) |
Mar 26, 2004 | 13.70 | 13.73 | 13.67 | 13.67 | 2,615,851 | -0.03(-0.18%) |
Mar 25, 2004 | 13.60 | 13.70 | 13.58 | 13.70 | 2,369,726 | +0.13(+0.98%) |
Mar 24, 2004 | 13.61 | 13.63 | 13.55 | 13.56 | 1,221,967 | +0.01(+0.08%) |
Mar 23, 2004 | 13.50 | 13.57 | 13.50 | 13.55 | 1,793,373 | +0.13(+1.01%) |
Mar 22, 2004 | 13.73 | 13.73 | 13.34 | 13.42 | 4,581,141 | -0.22(-1.60%) |
Mar 19, 2004 | 13.87 | 13.87 | 13.64 | 13.64 | 3,331,964 | -0.18(-1.32%) |
Mar 18, 2004 | 13.78 | 13.82 | 13.71 | 13.82 | 1,632,588 | +0.08(+0.59%) |
Mar 17, 2004 | 13.70 | 13.76 | 13.67 | 13.74 | 5,359,094 | +0.19(+1.37%) |
Mar 16, 2004 | 13.45 | 13.55 | 13.45 | 13.55 | 3,237,966 | +0.17(+1.24%) |
Mar 15, 2004 | 13.53 | 13.56 | 13.39 | 13.39 | 2,923,817 | -0.25(-1.87%) |
Mar 12, 2004 | 13.54 | 13.67 | 13.54 | 13.64 | 2,467,434 | +0.11(+0.84%) |
Mar 11, 2004 | 13.65 | 13.68 | 13.53 | 13.53 | 5,266,333 | -0.30(-2.16%) |
Mar 10, 2004 | 14.17 | 14.17 | 13.80 | 13.83 | 5,319,516 | -0.32(-2.29%) |
Mar 09, 2004 | 14.29 | 14.29 | 14.07 | 14.15 | 1,575,694 | -0.09(-0.65%) |
Mar 08, 2004 | 14.44 | 14.47 | 14.24 | 14.24 | 1,863,871 | -0.14(-0.96%) |
Mar 05, 2004 | 14.33 | 14.40 | 14.27 | 14.38 | 1,433,461 | +0.05(+0.37%) |
Mar 04, 2004 | 14.27 | 14.33 | 14.25 | 14.33 | 1,151,469 | +0.10(+0.68%) |
Mar 03, 2004 | 14.23 | 14.24 | 14.13 | 14.23 | 2,798,899 | -0.09(-0.62%) |
Mar 02, 2004 | 14.45 | 14.45 | 14.32 | 14.32 | 1,505,196 | -0.11(-0.80%) |
Mar 01, 2004 | 14.22 | 14.45 | 14.21 | 14.43 | 2,045,682 | +0.32(+2.28%) |
Feb 27, 2004 | 14.07 | 14.14 | 14.04 | 14.11 | 2,902,791 | +0.20(+1.42%) |
Feb 26, 2004 | 13.92 | 13.92 | 13.86 | 13.91 | 1,978,894 | +0.07(+0.50%) |
Feb 25, 2004 | 13.74 | 13.85 | 13.72 | 13.85 | 1,033,972 | +0.15(+1.09%) |
Feb 24, 2004 | 13.74 | 13.74 | 13.66 | 13.70 | 1,306,070 | -0.07(-0.53%) |
Feb 23, 2004 | 13.97 | 13.99 | 13.75 | 13.77 | 1,879,950 | -0.12(-0.87%) |
Feb 20, 2004 | 13.91 | 13.92 | 13.77 | 13.89 | 3,887,291 | -0.16(-1.12%) |
Feb 19, 2004 | 14.17 | 14.21 | 14.05 | 14.05 | 1,672,166 | -0.12(-0.87%) |
Feb 18, 2004 | 14.38 | 14.38 | 14.16 | 14.17 | 1,229,388 | -0.20(-1.36%) |
Feb 17, 2004 | 14.28 | 14.37 | 14.22 | 14.37 | 4,609,588 | +0.28(+2.01%) |
Feb 13, 2004 | 14.23 | 14.24 | 14.08 | 14.08 | 1,343,174 | +0.01(+0.07%) |
Feb 12, 2004 | 14.15 | 14.15 | 14.04 | 14.07 | 3,517,485 | -0.01(-0.05%) |
Feb 11, 2004 | 13.91 | 14.10 | 13.87 | 14.08 | 4,109,917 | +0.22(+1.55%) |
Feb 10, 2004 | 13.88 | 13.90 | 13.83 | 13.87 | 914,002 | -0.01(-0.09%) |
Feb 09, 2004 | 13.83 | 13.95 | 13.74 | 13.88 | 1,212,073 | +0.20(+1.44%) |
Feb 06, 2004 | 13.52 | 13.72 | 13.50 | 13.68 | 2,567,615 | +0.30(+2.28%) |
Feb 05, 2004 | 13.34 | 13.40 | 13.32 | 13.38 | 2,424,146 | -0.00(-0.03%) |
Feb 04, 2004 | 13.43 | 13.45 | 13.38 | 13.38 | 1,557,142 | -0.12(-0.90%) |
Feb 03, 2004 | 13.59 | 13.59 | 13.48 | 13.50 | 1,293,702 | -0.08(-0.56%) |
Feb 02, 2004 | 13.59 | 13.60 | 13.52 | 13.58 | 2,014,762 | +0.00(+0.02%) |
Jan 30, 2004 | 13.50 | 13.58 | 13.47 | 13.58 | 1,943,027 | -0.02(-0.14%) |
Jan 29, 2004 | 13.76 | 13.78 | 13.37 | 13.59 | 4,239,782 | -0.22(-1.57%) |
Jan 28, 2004 | 14.08 | 14.11 | 13.79 | 13.81 | 3,336,911 | -0.20(-1.41%) |
Jan 27, 2004 | 14.11 | 14.15 | 13.99 | 14.01 | 3,878,633 | -0.07(-0.51%) |
Jan 26, 2004 | 14.03 | 14.08 | 13.96 | 14.08 | 2,675,218 | +0.09(+0.66%) |
Jan 23, 2004 | 14.03 | 14.04 | 13.96 | 13.99 | 1,115,601 | -0.02(-0.17%) |
Jan 22, 2004 | 14.00 | 14.05 | 13.90 | 14.01 | 2,199,046 | -0.04(-0.25%) |
Jan 21, 2004 | 14.03 | 14.10 | 13.95 | 14.05 | 1,731,532 | +0.02(+0.13%) |
Jan 20, 2004 | 13.91 | 14.04 | 13.75 | 14.03 | 2,080,313 | +0.40(+2.91%) |
Jan 16, 2004 | 13.56 | 13.63 | 13.54 | 13.63 | 2,333,859 | +0.06(+0.43%) |
Jan 15, 2004 | 13.80 | 13.80 | 13.55 | 13.57 | 1,920,764 | -0.28(-2.04%) |
Jan 14, 2004 | 13.79 | 13.88 | 13.78 | 13.86 | 1,580,642 | +0.02(+0.16%) |
Jan 13, 2004 | 13.94 | 13.96 | 13.79 | 13.83 | 1,871,292 | -0.08(-0.57%) |
Jan 12, 2004 | 13.96 | 13.98 | 13.86 | 13.91 | 2,409,304 | -0.01(-0.09%) |
Jan 09, 2004 | 13.96 | 14.04 | 13.92 | 13.93 | 1,571,984 | -0.03(-0.18%) |
Jan 08, 2004 | 13.93 | 13.96 | 13.91 | 13.95 | 1,584,352 | +0.05(+0.38%) |
Jan 07, 2004 | 13.79 | 13.89 | 13.79 | 13.90 | 1,477,987 | +0.03(+0.23%) |
Jan 06, 2004 | 14.02 | 14.02 | 13.85 | 13.87 | 5,189,651 | -0.16(-1.13%) |
Jan 05, 2004 | 13.92 | 14.02 | 13.83 | 14.02 | 4,097,548 | +0.48(+3.51%) |
Jan 02, 2004 | 13.35 | 13.61 | 13.35 | 13.55 | 2,535,458 | +0.30(+2.23%) |
Dec 31, 2003 | 13.16 | 13.27 | 13.16 | 13.25 | 1,345,648 | +0.16(+1.19%) |
Dec 30, 2003 | 13.04 | 13.16 | 13.10 | 13.10 | 1,888,607 | +0.06(+0.48%) |
Dec 29, 2003 | 12.94 | 13.04 | 12.92 | 13.04 | 1,993,736 | +0.19(+1.51%) |
Dec 26, 2003 | 12.86 | 12.86 | 12.83 | 12.84 | 298,071 | +0.03(+0.25%) |
Dec 24, 2003 | 12.81 | 12.83 | 12.78 | 12.81 | 383,410 | +0.04(+0.32%) |
Dec 23, 2003 | 12.73 | 12.77 | 12.71 | 12.77 | 1,825,530 | +0.03(+0.27%) |
Dec 22, 2003 | 12.59 | 12.73 | 12.59 | 12.73 | 2,147,100 | +0.12(+0.96%) |
Dec 19, 2003 | 12.55 | 12.63 | 12.55 | 12.61 | 769,295 | +0.03(+0.24%) |
Dec 18, 2003 | 12.45 | 12.58 | 12.45 | 12.58 | 904,107 | +0.20(+1.61%) |
Dec 17, 2003 | 12.42 | 12.42 | 12.36 | 12.38 | 1,531,169 | -0.15(-1.16%) |
Dec 16, 2003 | 12.59 | 12.59 | 12.47 | 12.53 | 920,186 | -0.05(-0.42%) |
Dec 15, 2003 | 12.68 | 12.69 | 12.56 | 12.58 | 1,693,191 | +0.01(+0.08%) |
Dec 12, 2003 | 12.57 | 12.57 | 12.54 | 12.57 | 1,513,854 | +0.06(+0.46%) |
Dec 11, 2003 | 12.40 | 12.52 | 12.39 | 12.51 | 1,125,496 | +0.22(+1.82%) |
Dec 10, 2003 | 12.38 | 12.41 | 12.31 | 12.29 | 739,611 | -0.05(-0.40%) |
Dec 09, 2003 | 12.48 | 12.48 | 12.34 | 12.34 | 2,196,573 | -0.05(-0.42%) |
Dec 08, 2003 | 12.35 | 12.40 | 12.34 | 12.39 | 1,035,209 | +0.03(+0.26%) |
Dec 05, 2003 | 12.36 | 12.40 | 12.32 | 12.36 | 1,359,253 | -0.03(-0.25%) |
Dec 04, 2003 | 12.46 | 12.48 | 12.35 | 12.39 | 974,605 | -0.09(-0.69%) |
Dec 03, 2003 | 12.58 | 12.58 | 12.48 | 12.48 | 1,132,917 | -0.04(-0.35%) |
Dec 02, 2003 | 12.54 | 12.55 | 12.52 | 12.52 | 3,451,934 | -0.06(-0.44%) |
Dec 01, 2003 | 12.40 | 12.57 | 12.40 | 12.58 | 1,841,608 | +0.35(+2.86%) |
Nov 28, 2003 | 12.13 | 12.26 | 12.11 | 12.22 | 850,924 | +0.11(+0.89%) |
Nov 26, 2003 | 12.11 | 12.11 | 12.07 | 12.12 | 1,637,535 | +0.11(+0.94%) |
Nov 25, 2003 | 12.00 | 12.04 | 11.97 | 12.00 | 2,792,715 | +0.04(+0.32%) |
Nov 24, 2003 | 11.84 | 11.95 | 11.82 | 11.97 | 1,625,167 | +0.15(+1.29%) |
Nov 21, 2003 | 11.78 | 11.83 | 11.78 | 11.81 | 483,592 | +0.08(+0.66%) |
Nov 20, 2003 | 11.77 | 11.80 | 11.72 | 11.73 | 695,086 | -0.14(-1.20%) |
Nov 19, 2003 | 11.90 | 11.90 | 11.85 | 11.88 | 1,474,276 | -0.09(-0.74%) |
Nov 18, 2003 | 12.04 | 12.05 | 11.97 | 11.97 | 1,699,375 | +0.02(+0.20%) |
Nov 17, 2003 | 11.95 | 11.95 | 11.87 | 11.94 | 2,599,773 | -0.24(-1.95%) |
Nov 14, 2003 | 12.22 | 12.26 | 12.14 | 12.18 | 620,878 | -0.06(-0.51%) |
Nov 13, 2003 | 12.15 | 12.24 | 12.15 | 12.24 | 1,336,990 | +0.09(+0.77%) |
Nov 12, 2003 | 12.02 | 12.16 | 12.00 | 12.15 | 904,107 | +0.21(+1.78%) |
Nov 11, 2003 | 11.98 | 11.98 | 11.90 | 11.94 | 1,005,525 | -0.17(-1.44%) |
Nov 10, 2003 | 12.23 | 12.23 | 12.10 | 12.11 | 829,898 | -0.16(-1.29%) |
Nov 07, 2003 | 12.29 | 12.31 | 12.26 | 12.27 | 875,660 | +0.02(+0.18%) |
Nov 06, 2003 | 12.29 | 12.29 | 12.19 | 12.25 | 1,024,078 | -0.09(-0.71%) |
Nov 05, 2003 | 12.37 | 12.34 | 12.31 | 12.34 | 1,935,606 | +0.02(+0.13%) |
Nov 04, 2003 | 12.37 | 12.37 | 12.32 | 12.32 | 1,267,271 | +0.07(+0.61%) |
Nov 03, 2003 | 12.23 | 12.25 | 12.22 | 12.25 | 1,562,423 | +0.25(+2.05%) |
Oct 31, 2003 | 12.11 | 12.11 | 12.07 | 12.00 | 419,278 | -0.13(-1.06%) |
Oct 30, 2003 | 12.20 | 12.20 | 12.13 | 12.13 | 696,323 | -0.01(-0.10%) |
Oct 29, 2003 | 12.08 | 12.14 | 12.06 | 12.14 | 1,066,129 | +0.10(+0.83%) |
Oct 28, 2003 | 12.03 | 12.05 | 12.00 | 12.04 | 859,582 | +0.16(+1.37%) |
Oct 27, 2003 | 11.82 | 11.89 | 11.82 | 11.88 | 1,615,272 | +0.13(+1.15%) |
Oct 24, 2003 | 11.72 | 11.74 | 11.68 | 11.74 | 1,790,899 | -0.06(-0.53%) |
Oct 23, 2003 | 11.80 | 11.80 | 11.73 | 11.80 | 1,167,547 | -0.18(-1.47%) |
Oct 22, 2003 | 12.14 | 12.14 | 11.93 | 11.98 | 1,910,870 | -0.18(-1.47%) |
Oct 21, 2003 | 12.13 | 12.15 | 12.13 | 12.16 | 1,343,174 | +0.06(+0.50%) |
Oct 20, 2003 | 12.12 | 12.12 | 12.09 | 12.10 | 615,931 | +0.07(+0.56%) |
Oct 17, 2003 | 12.10 | 12.10 | 12.01 | 12.03 | 375,990 | -0.06(-0.53%) |
Oct 16, 2003 | 12.11 | 12.13 | 12.09 | 12.10 | 378,463 | -0.01(-0.07%) |
Oct 15, 2003 | 12.11 | 12.15 | 12.11 | 12.10 | 3,889,764 | +0.14(+1.17%) |
Oct 14, 2003 | 12.16 | 12.16 | 11.96 | 11.96 | 1,842,845 | -0.23(-1.91%) |
Oct 13, 2003 | 12.09 | 12.21 | 12.09 | 12.20 | 2,250,992 | +0.19(+1.55%) |
Oct 10, 2003 | 11.93 | 12.00 | 11.93 | 12.01 | 1,674,639 | +0.14(+1.19%) |
Oct 09, 2003 | 11.86 | 11.93 | 11.85 | 11.87 | 1,356,779 | +0.18(+1.55%) |
Oct 08, 2003 | 11.68 | 11.70 | 11.68 | 11.69 | 462,566 | +0.10(+0.88%) |
Oct 07, 2003 | 11.63 | 11.63 | 11.56 | 11.59 | 727,243 | -0.01(-0.10%) |
Oct 06, 2003 | 11.61 | 11.62 | 11.57 | 11.60 | 489,776 | +0.04(+0.39%) |
Oct 03, 2003 | 11.60 | 11.60 | 11.54 | 11.55 | 2,771,689 | +0.11(+0.99%) |
Oct 02, 2003 | 11.39 | 11.46 | 11.39 | 11.44 | 1,398,831 | +0.16(+1.43%) |
Oct 01, 2003 | 11.14 | 11.28 | 11.13 | 11.28 | 1,543,537 | +0.29(+2.63%) |
Sep 30, 2003 | 11.09 | 11.09 | 10.96 | 10.99 | 3,048,734 | -0.03(-0.31%) |
Sep 29, 2003 | 10.98 | 11.01 | 10.96 | 11.03 | 1,471,802 | +0.08(+0.71%) |
Sep 26, 2003 | 11.02 | 11.02 | 10.95 | 10.95 | 4,114,864 | -0.08(-0.70%) |
Sep 25, 2003 | 11.12 | 11.13 | 11.03 | 11.02 | 728,480 | -0.16(-1.46%) |
Sep 24, 2003 | 11.32 | 11.32 | 11.19 | 11.19 | 1,084,681 | +0.02(+0.16%) |
Sep 23, 2003 | 11.15 | 11.18 | 11.15 | 11.17 | 623,351 | +0.03(+0.25%) |
Sep 22, 2003 | 11.20 | 11.20 | 11.11 | 11.14 | 5,338,068 | -0.19(-1.63%) |
Sep 19, 2003 | 11.38 | 11.38 | 11.32 | 11.33 | 640,667 | -0.05(-0.46%) |
Sep 18, 2003 | 11.25 | 11.40 | 11.24 | 11.38 | 1,047,577 | +0.13(+1.15%) |
Sep 17, 2003 | 11.31 | 11.31 | 11.25 | 11.25 | 1,336,990 | -0.05(-0.43%) |
Sep 16, 2003 | 11.17 | 11.30 | 11.17 | 11.30 | 2,730,874 | +0.23(+2.06%) |
Sep 15, 2003 | 11.25 | 11.25 | 11.04 | 11.07 | 1,111,891 | -0.17(-1.48%) |
Sep 12, 2003 | 11.19 | 11.24 | 11.12 | 11.24 | 1,303,596 | +0.08(+0.71%) |
Sep 11, 2003 | 11.17 | 11.27 | 11.16 | 11.16 | 1,507,670 | -0.01(-0.12%) |
Sep 10, 2003 | 11.34 | 11.34 | 11.11 | 11.17 | 782,900 | -0.19(-1.67%) |
Sep 09, 2003 | 11.58 | 11.58 | 11.34 | 11.36 | 533,064 | -0.20(-1.73%) |
Sep 08, 2003 | 11.46 | 11.57 | 11.46 | 11.56 | 906,581 | +0.22(+1.90%) |
Sep 05, 2003 | 11.38 | 11.38 | 11.32 | 11.35 | 732,191 | -0.01(-0.09%) |
Sep 04, 2003 | 11.32 | 11.37 | 11.31 | 11.36 | 629,535 | +0.04(+0.36%) |
Sep 03, 2003 | 11.38 | 11.38 | 11.31 | 11.32 | 1,219,493 | +0.09(+0.79%) |
Sep 02, 2003 | 11.16 | 11.23 | 11.14 | 11.23 | 2,022,183 | +0.16(+1.48%) |
Aug 29, 2003 | 11.05 | 11.09 | 11.05 | 11.06 | 573,879 | +0.08(+0.72%) |
Aug 28, 2003 | 10.95 | 10.98 | 10.88 | 10.98 | 607,273 | +0.08(+0.70%) |
Aug 27, 2003 | 10.80 | 10.91 | 10.76 | 10.91 | 864,529 | +0.13(+1.16%) |
Aug 26, 2003 | 10.87 | 10.87 | 10.72 | 10.78 | 1,630,114 | -0.13(-1.22%) |
Aug 25, 2003 | 10.99 | 10.99 | 10.90 | 10.92 | 538,012 | -0.09(-0.78%) |
Aug 22, 2003 | 11.08 | 11.08 | 10.97 | 11.00 | 1,385,226 | +0.06(+0.51%) |
Aug 21, 2003 | 10.84 | 10.95 | 10.82 | 10.95 | 1,489,118 | +0.20(+1.84%) |
Aug 20, 2003 | 10.72 | 10.75 | 10.68 | 10.75 | 1,546,011 | +0.00(+0.01%) |
Aug 19, 2003 | 10.75 | 10.75 | 10.68 | 10.75 | 623,351 | +0.05(+0.49%) |
Aug 18, 2003 | 10.57 | 10.70 | 10.56 | 10.69 | 1,635,061 | +0.22(+2.13%) |
Aug 15, 2003 | 10.47 | 10.47 | 10.47 | 10.47 | 66,787 | -0.11(-0.99%) |
Aug 14, 2003 | 10.44 | 10.58 | 10.44 | 10.58 | 555,327 | +0.14(+1.32%) |
Aug 13, 2003 | 10.42 | 10.47 | 10.37 | 10.44 | 991,920 | +0.15(+1.41%) |
Aug 12, 2003 | 10.27 | 10.30 | 10.26 | 10.29 | 999,341 | +0.04(+0.39%) |
Aug 11, 2003 | 10.27 | 10.29 | 10.23 | 10.25 | 914,002 | +0.04(+0.44%) |
Aug 08, 2003 | 10.22 | 10.23 | 10.18 | 10.21 | 210,257 | +0.07(+0.67%) |
Aug 07, 2003 | 10.14 | 10.17 | 10.11 | 10.14 | 397,015 | +0.07(+0.73%) |
Aug 06, 2003 | 10.11 | 10.12 | 10.04 | 10.07 | 510,802 | -0.05(-0.45%) |
Aug 05, 2003 | 10.22 | 10.22 | 10.11 | 10.11 | 399,489 | -0.11(-1.08%) |
Aug 04, 2003 | 10.28 | 10.29 | 10.19 | 10.22 | 541,722 | -0.05(-0.44%) |
Aug 01, 2003 | 10.26 | 10.28 | 10.25 | 10.27 | 606,036 | +0.02(+0.22%) |
Jul 31, 2003 | 10.21 | 10.28 | 10.21 | 10.24 | 466,277 | +0.05(+0.48%) |
Jul 30, 2003 | 10.25 | 10.25 | 10.18 | 10.20 | 77,918 | -0.08(-0.73%) |
Jul 29, 2003 | 10.35 | 10.35 | 10.26 | 10.27 | 1,106,944 | -0.06(-0.56%) |
Jul 28, 2003 | 10.33 | 10.36 | 10.30 | 10.33 | 1,429,751 | +0.06(+0.55%) |
Jul 25, 2003 | 10.18 | 10.27 | 10.17 | 10.27 | 291,886 | +0.17(+1.64%) |
Jul 24, 2003 | 10.13 | 10.19 | 10.11 | 10.11 | 1,030,262 | +0.05(+0.48%) |
Jul 23, 2003 | 10.09 | 10.09 | 9.998 | 10.06 | 1,242,993 | -0.06(-0.64%) |
Jul 22, 2003 | 10.03 | 10.14 | 10.02 | 10.12 | 1,405,015 | +0.12(+1.20%) |
Jul 21, 2003 | 10.10 | 10.10 | 9.990 | 10.00 | 2,952,263 | -0.13(-1.32%) |
Jul 18, 2003 | 10.02 | 10.14 | 10.02 | 10.14 | 281,992 | +0.13(+1.33%) |
Jul 17, 2003 | 10.21 | 10.21 | 10.00 | 10.00 | 494,723 | -0.27(-2.61%) |
Jul 16, 2003 | 10.24 | 10.30 | 10.21 | 10.27 | 1,137,864 | +0.01(+0.08%) |
Jul 15, 2003 | 10.45 | 10.45 | 10.26 | 10.26 | 3,053,681 | -0.13(-1.26%) |
Jul 14, 2003 | 10.33 | 10.44 | 10.33 | 10.40 | 938,738 | +0.18(+1.76%) |
Jul 11, 2003 | 10.13 | 10.22 | 10.13 | 10.22 | 291,886 | +0.08(+0.84%) |
Jul 10, 2003 | 10.26 | 10.26 | 10.10 | 10.13 | 2,203,994 | -0.18(-1.76%) |
Jul 09, 2003 | 10.33 | 10.33 | 10.27 | 10.31 | 649,324 | -0.02(-0.24%) |
Jul 08, 2003 | 10.33 | 10.35 | 10.29 | 10.34 | 477,408 | +0.03(+0.28%) |
Jul 07, 2003 | 10.16 | 10.31 | 10.16 | 10.31 | 782,900 | +0.25(+2.48%) |
Jul 03, 2003 | 10.06 | 10.06 | 10.04 | 10.06 | 152,127 | +0.03(+0.28%) |
Jul 02, 2003 | 9.909 | 10.04 | 9.909 | 10.03 | 1,552,195 | +0.23(+2.35%) |
Jul 01, 2003 | 9.731 | 9.807 | 9.702 | 9.799 | 933,790 | +0.11(+1.08%) |
Jun 30, 2003 | 9.728 | 9.728 | 9.678 | 9.694 | 384,647 | -0.01(-0.07%) |
Jun 27, 2003 | 9.759 | 9.763 | 9.677 | 9.701 | 513,275 | -0.05(-0.46%) |
Jun 26, 2003 | 9.688 | 9.751 | 9.671 | 9.746 | 289,413 | +0.10(+1.08%) |
Jun 25, 2003 | 9.587 | 9.701 | 9.587 | 9.642 | 1,437,172 | +0.08(+0.83%) |
Jun 24, 2003 | 9.593 | 9.593 | 9.508 | 9.563 | 258,493 | -0.07(-0.74%) |
Jun 23, 2003 | 9.844 | 9.844 | 9.631 | 9.634 | 456,382 | -0.24(-2.46%) |
Jun 20, 2003 | 9.905 | 9.921 | 9.848 | 9.876 | 413,094 | +0.00(+0.00%) |
Jun 19, 2003 | 9.957 | 9.973 | 9.864 | 9.876 | 310,439 | +0.00(+0.00%) |
Jun 18, 2003 | 9.886 | 9.932 | 9.854 | 9.876 | 236,230 | -0.04(-0.37%) |
Jun 17, 2003 | 9.812 | 9.921 | 9.812 | 9.913 | 484,829 | +0.20(+2.06%) |
Jun 16, 2003 | 9.638 | 9.714 | 9.626 | 9.713 | 225,099 | +0.10(+1.08%) |
Jun 13, 2003 | 9.590 | 9.617 | 9.583 | 9.609 | 954,816 | -0.00(-0.03%) |
Jun 12, 2003 | 9.557 | 9.613 | 9.550 | 9.613 | 552,853 | +0.07(+0.75%) |
Jun 11, 2003 | 9.529 | 9.548 | 9.460 | 9.541 | 404,436 | +0.01(+0.08%) |
Jun 10, 2003 | 9.439 | 9.533 | 9.439 | 9.533 | 320,333 | +0.10(+1.03%) |
Jun 09, 2003 | 9.529 | 9.529 | 9.406 | 9.436 | 286,939 | -0.08(-0.86%) |
Jun 06, 2003 | 9.480 | 9.613 | 9.479 | 9.517 | 836,083 | +0.09(+0.93%) |
Jun 05, 2003 | 9.453 | 9.453 | 9.368 | 9.429 | 700,034 | +0.01(+0.10%) |
Jun 04, 2003 | 9.298 | 9.420 | 9.298 | 9.419 | 331,464 | +0.12(+1.29%) |
Jun 03, 2003 | 9.379 | 9.379 | 9.223 | 9.300 | 336,412 | -0.07(-0.76%) |
Jun 02, 2003 | 9.330 | 9.476 | 9.330 | 9.371 | 807,636 | +0.07(+0.72%) |
May 30, 2003 | 9.217 | 9.304 | 9.199 | 9.304 | 505,854 | +0.11(+1.16%) |
May 29, 2003 | 9.177 | 9.216 | 9.161 | 9.197 | 421,751 | +0.01(+0.13%) |
May 28, 2003 | 9.145 | 9.198 | 9.145 | 9.185 | 544,196 | +0.04(+0.43%) |
May 27, 2003 | 8.850 | 9.151 | 8.850 | 9.145 | 1,187,336 | +0.32(+3.58%) |
May 23, 2003 | 8.801 | 8.850 | 8.801 | 8.829 | 102,655 | +0.09(+1.03%) |
May 22, 2003 | 8.663 | 8.739 | 8.663 | 8.739 | 116,260 | +0.08(+0.91%) |
May 21, 2003 | 8.638 | 8.663 | 8.593 | 8.661 | 63,077 | +0.01(+0.08%) |
May 20, 2003 | 8.631 | 8.664 | 8.607 | 8.654 | 72,971 | +0.04(+0.50%) |
May 19, 2003 | 8.764 | 8.764 | 8.579 | 8.611 | 176,863 | -0.21(-2.38%) |
May 16, 2003 | 8.821 | 8.853 | 8.797 | 8.821 | 352,490 | +0.01(+0.07%) |
May 15, 2003 | 8.815 | 8.815 | 8.793 | 8.815 | 463,803 | +0.02(+0.20%) |
May 14, 2003 | 8.841 | 8.841 | 8.780 | 8.797 | 283,229 | -0.04(-0.50%) |
May 13, 2003 | 8.860 | 8.860 | 8.817 | 8.841 | 379,700 | -0.05(-0.56%) |
May 12, 2003 | 8.809 | 8.891 | 8.805 | 8.891 | 1,033,972 | +0.12(+1.39%) |
May 09, 2003 | 8.680 | 8.776 | 8.680 | 8.769 | 86,576 | +0.10(+1.18%) |
May 08, 2003 | 8.692 | 8.697 | 8.659 | 8.667 | 573,879 | -0.08(-0.88%) |
May 07, 2003 | 8.724 | 8.746 | 8.717 | 8.744 | 430,409 | -0.02(-0.18%) |
May 06, 2003 | 8.716 | 8.771 | 8.708 | 8.760 | 150,890 | +0.04(+0.51%) |
May 05, 2003 | 8.655 | 8.718 | 8.655 | 8.716 | 65,550 | +0.09(+1.08%) |
May 02, 2003 | 8.520 | 8.623 | 8.520 | 8.623 | 92,760 | +0.13(+1.53%) |