Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.34 | 14.49 | 14.16 | 14.24 | 689,670 | -0.11(-0.74%) |
Apr 29, 2004 | 14.68 | 14.79 | 14.19 | 14.34 | 573,271 | -0.33(-2.22%) |
Apr 28, 2004 | 15.40 | 15.40 | 14.65 | 14.67 | 199,502 | -0.76(-4.91%) |
Apr 27, 2004 | 15.52 | 15.52 | 15.33 | 15.43 | 680,553 | -0.08(-0.54%) |
Apr 26, 2004 | 15.66 | 15.66 | 15.39 | 15.51 | 177,173 | -0.04(-0.24%) |
Apr 23, 2004 | 15.52 | 15.62 | 15.40 | 15.55 | 223,548 | +0.17(+1.08%) |
Apr 22, 2004 | 15.18 | 15.38 | 15.18 | 15.38 | 171,492 | +0.20(+1.35%) |
Apr 21, 2004 | 15.33 | 15.43 | 15.15 | 15.18 | 182,722 | -0.23(-1.47%) |
Apr 20, 2004 | 15.52 | 15.63 | 15.40 | 15.40 | 52,716 | -0.14(-0.88%) |
Apr 19, 2004 | 15.58 | 15.60 | 15.36 | 15.54 | 106,357 | -0.05(-0.34%) |
Apr 16, 2004 | 15.46 | 15.66 | 15.46 | 15.59 | 94,334 | +0.14(+0.88%) |
Apr 15, 2004 | 15.47 | 15.63 | 15.33 | 15.46 | 501,662 | -0.01(-0.05%) |
Apr 14, 2004 | 15.51 | 15.75 | 15.46 | 15.46 | 350,780 | -0.23(-1.50%) |
Apr 13, 2004 | 16.12 | 16.20 | 15.68 | 15.70 | 339,946 | -0.36(-2.26%) |
Apr 12, 2004 | 16.08 | 16.15 | 15.93 | 16.06 | 214,167 | +0.11(+0.66%) |
Apr 08, 2004 | 16.08 | 16.11 | 15.86 | 15.96 | 359,632 | -0.08(-0.52%) |
Apr 07, 2004 | 15.87 | 16.12 | 15.63 | 16.04 | 205,579 | +0.15(+0.95%) |
Apr 06, 2004 | 16.01 | 16.01 | 15.82 | 15.89 | 171,096 | -0.05(-0.33%) |
Apr 05, 2004 | 16.01 | 16.02 | 15.86 | 15.94 | 226,058 | +0.06(+0.38%) |
Apr 02, 2004 | 16.12 | 16.16 | 15.83 | 15.88 | 339,021 | +0.11(+0.67%) |
Apr 01, 2004 | 15.74 | 15.86 | 15.64 | 15.77 | 270,979 | +0.06(+0.39%) |
Mar 31, 2004 | 15.63 | 15.82 | 15.48 | 15.71 | 805,804 | +0.23(+1.52%) |
Mar 30, 2004 | 15.36 | 15.54 | 15.36 | 15.48 | 81,122 | +0.04(+0.25%) |
Mar 29, 2004 | 15.55 | 15.72 | 15.42 | 15.44 | 166,075 | +0.02(+0.15%) |
Mar 26, 2004 | 15.44 | 15.66 | 15.39 | 15.42 | 172,285 | -0.02(-0.15%) |
Mar 25, 2004 | 15.21 | 15.45 | 15.15 | 15.44 | 324,224 | +0.40(+2.67%) |
Mar 24, 2004 | 14.96 | 15.14 | 14.95 | 15.04 | 155,241 | +0.10(+0.66%) |
Mar 23, 2004 | 14.80 | 15.05 | 14.80 | 14.94 | 61,568 | +0.18(+1.23%) |
Mar 22, 2004 | 15.02 | 15.02 | 14.74 | 14.76 | 1,471,163 | -0.35(-2.30%) |
Mar 19, 2004 | 15.00 | 15.16 | 14.89 | 15.11 | 223,416 | +0.22(+1.47%) |
Mar 18, 2004 | 14.95 | 14.95 | 14.64 | 14.89 | 733,269 | +0.05(+0.31%) |
Mar 17, 2004 | 14.80 | 15.02 | 14.74 | 14.84 | 46,638 | +0.20(+1.34%) |
Mar 16, 2004 | 14.53 | 14.68 | 14.53 | 14.65 | 40,957 | +0.16(+1.10%) |
Mar 15, 2004 | 14.65 | 14.77 | 14.46 | 14.49 | 298,724 | -0.40(-2.69%) |
Mar 12, 2004 | 14.53 | 14.89 | 14.53 | 14.89 | 83,896 | +0.42(+2.93%) |
Mar 11, 2004 | 14.68 | 14.94 | 14.46 | 14.46 | 753,616 | -0.42(-2.85%) |
Mar 10, 2004 | 15.12 | 15.23 | 14.83 | 14.89 | 82,575 | -0.21(-1.40%) |
Mar 09, 2004 | 15.25 | 15.25 | 14.99 | 15.10 | 55,358 | -0.19(-1.24%) |
Mar 08, 2004 | 15.59 | 15.62 | 15.27 | 15.29 | 146,125 | -0.26(-1.66%) |
Mar 05, 2004 | 15.48 | 15.59 | 15.38 | 15.55 | 100,147 | +0.12(+0.79%) |
Mar 04, 2004 | 15.14 | 15.44 | 15.14 | 15.43 | 110,056 | +0.40(+2.67%) |
Mar 03, 2004 | 15.25 | 15.25 | 14.91 | 15.02 | 209,939 | -0.17(-1.15%) |
Mar 02, 2004 | 15.38 | 15.43 | 15.16 | 15.20 | 233,060 | -0.17(-1.08%) |
Mar 01, 2004 | 15.08 | 15.42 | 14.98 | 15.36 | 643,427 | +0.46(+3.10%) |
Feb 27, 2004 | 14.91 | 14.97 | 14.74 | 14.90 | 1,657,718 | +0.07(+0.46%) |
Feb 26, 2004 | 14.72 | 14.84 | 14.72 | 14.83 | 108,603 | +0.11(+0.77%) |
Feb 25, 2004 | 14.65 | 14.74 | 14.58 | 14.72 | 105,432 | +0.08(+0.52%) |
Feb 24, 2004 | 14.49 | 14.68 | 14.24 | 14.65 | 153,788 | +0.08(+0.57%) |
Feb 23, 2004 | 14.83 | 14.83 | 14.46 | 14.56 | 596,392 | -0.24(-1.64%) |
Feb 20, 2004 | 14.99 | 15.05 | 14.67 | 14.80 | 911,897 | -0.26(-1.71%) |
Feb 19, 2004 | 15.34 | 15.36 | 15.06 | 15.06 | 1,482,658 | -0.18(-1.19%) |
Feb 18, 2004 | 15.22 | 15.36 | 15.21 | 15.24 | 351,176 | +0.02(+0.15%) |
Feb 17, 2004 | 15.21 | 15.49 | 15.18 | 15.22 | 930,129 | +0.17(+1.11%) |
Feb 13, 2004 | 15.02 | 15.09 | 14.83 | 15.05 | 349,327 | +0.14(+0.96%) |
Feb 12, 2004 | 14.65 | 14.95 | 14.65 | 14.91 | 1,262,016 | +0.25(+1.70%) |
Feb 11, 2004 | 14.65 | 14.66 | 14.47 | 14.66 | 482,769 | +0.10(+0.68%) |
Feb 10, 2004 | 14.66 | 14.68 | 14.47 | 14.56 | 219,848 | -0.05(-0.31%) |
Feb 09, 2004 | 14.27 | 14.67 | 14.27 | 14.61 | 101,336 | +0.15(+1.05%) |
Feb 06, 2004 | 14.19 | 14.62 | 14.19 | 14.46 | 357,650 | +0.30(+2.08%) |
Feb 05, 2004 | 14.12 | 14.31 | 14.04 | 14.16 | 640,521 | -0.03(-0.21%) |
Feb 04, 2004 | 14.31 | 14.34 | 14.15 | 14.19 | 369,541 | -0.08(-0.58%) |
Feb 03, 2004 | 14.33 | 14.38 | 14.23 | 14.27 | 404,025 | -0.08(-0.58%) |
Feb 02, 2004 | 14.08 | 14.37 | 14.08 | 14.36 | 348,270 | +0.45(+3.27%) |
Jan 30, 2004 | 13.70 | 13.94 | 13.70 | 13.90 | 459,119 | +0.08(+0.55%) |
Jan 29, 2004 | 14.08 | 14.09 | 13.62 | 13.83 | 687,952 | -0.34(-2.40%) |
Jan 28, 2004 | 14.52 | 14.68 | 14.16 | 14.17 | 172,549 | -0.22(-1.53%) |
Jan 27, 2004 | 14.47 | 14.51 | 14.39 | 14.39 | 53,508 | -0.08(-0.57%) |
Jan 26, 2004 | 14.43 | 14.47 | 14.34 | 14.47 | 131,856 | +0.05(+0.31%) |
Jan 23, 2004 | 14.15 | 14.59 | 14.15 | 14.43 | 285,777 | +0.23(+1.65%) |
Jan 22, 2004 | 14.24 | 14.34 | 14.13 | 14.19 | 65,399 | -0.11(-0.74%) |
Jan 21, 2004 | 14.17 | 14.32 | 14.06 | 14.30 | 330,037 | +0.13(+0.91%) |
Jan 20, 2004 | 14.09 | 14.21 | 14.01 | 14.17 | 704,731 | +0.20(+1.41%) |
Jan 16, 2004 | 13.92 | 14.04 | 13.90 | 13.97 | 316,164 | +0.05(+0.38%) |
Jan 15, 2004 | 13.80 | 13.92 | 13.68 | 13.92 | 251,822 | +0.09(+0.66%) |
Jan 14, 2004 | 14.00 | 14.05 | 13.75 | 13.83 | 107,942 | +0.00(+0.00%) |
Jan 13, 2004 | 13.96 | 14.01 | 13.75 | 13.83 | 104,507 | -0.02(-0.16%) |
Jan 12, 2004 | 13.89 | 13.96 | 13.82 | 13.85 | 603,791 | +0.00(+0.00%) |
Jan 09, 2004 | 13.90 | 14.00 | 13.71 | 13.85 | 853,896 | -0.05(-0.33%) |
Jan 08, 2004 | 14.00 | 14.00 | 13.67 | 13.90 | 91,823 | +0.17(+1.27%) |
Jan 07, 2004 | 13.65 | 13.74 | 13.56 | 13.72 | 95,259 | +0.15(+1.12%) |
Jan 06, 2004 | 13.61 | 13.62 | 13.54 | 13.57 | 53,773 | +0.06(+0.45%) |
Jan 05, 2004 | 13.31 | 13.62 | 13.26 | 13.51 | 846,761 | +0.64(+4.94%) |
Jan 02, 2004 | 12.83 | 13.28 | 12.83 | 12.87 | 84,160 | -0.05(-0.41%) |
Dec 31, 2003 | 12.86 | 12.94 | 12.80 | 12.93 | 85,878 | +0.08(+0.65%) |
Dec 30, 2003 | 12.82 | 12.86 | 12.75 | 12.84 | 244,687 | +0.11(+0.89%) |
Dec 29, 2003 | 12.56 | 12.74 | 12.56 | 12.73 | 115,473 | +0.20(+1.63%) |
Dec 26, 2003 | 12.49 | 12.54 | 12.49 | 12.53 | 7,530 | -0.05(-0.36%) |
Dec 24, 2003 | 12.56 | 12.60 | 12.47 | 12.57 | 112,434 | +0.06(+0.48%) |
Dec 23, 2003 | 12.44 | 12.62 | 12.34 | 12.51 | 95,391 | +0.02(+0.18%) |
Dec 22, 2003 | 12.45 | 12.49 | 12.45 | 12.49 | 183,912 | -0.09(-0.72%) |
Dec 19, 2003 | 12.51 | 12.68 | 12.44 | 12.58 | 133,574 | -0.03(-0.24%) |
Dec 18, 2003 | 12.53 | 12.54 | 12.38 | 12.61 | 134,895 | +0.17(+1.40%) |
Dec 17, 2003 | 12.27 | 12.41 | 12.27 | 12.44 | 155,506 | +0.17(+1.42%) |
Dec 16, 2003 | 12.30 | 12.32 | 12.17 | 12.26 | 68,702 | -0.06(-0.49%) |
Dec 15, 2003 | 12.47 | 12.47 | 12.47 | 12.32 | 50,602 | -0.14(-1.09%) |
Dec 12, 2003 | 12.44 | 12.52 | 12.34 | 12.46 | 61,568 | -0.01(-0.06%) |
Dec 11, 2003 | 12.44 | 12.47 | 12.33 | 12.47 | 37,258 | +0.17(+1.35%) |
Dec 10, 2003 | 12.34 | 12.48 | 12.30 | 12.30 | 18,364 | -0.09(-0.73%) |
Dec 09, 2003 | 12.56 | 12.56 | 12.39 | 12.39 | 30,519 | -0.15(-1.21%) |
Dec 08, 2003 | 12.46 | 12.63 | 12.44 | 12.54 | 218,923 | +0.05(+0.42%) |
Dec 05, 2003 | 12.56 | 12.59 | 12.54 | 12.49 | 96,844 | -0.18(-1.43%) |
Dec 04, 2003 | 12.65 | 12.78 | 12.59 | 12.67 | 52,319 | +0.02(+0.12%) |
Dec 03, 2003 | 12.79 | 12.86 | 12.66 | 12.66 | 135,423 | -0.05(-0.42%) |
Dec 02, 2003 | 12.58 | 12.74 | 12.54 | 12.71 | 437,847 | +0.11(+0.84%) |
Dec 01, 2003 | 12.38 | 12.71 | 12.38 | 12.60 | 124,986 | +0.26(+2.08%) |
Nov 28, 2003 | 12.19 | 12.38 | 12.16 | 12.34 | 86,935 | +0.09(+0.74%) |
Nov 26, 2003 | 12.30 | 12.30 | 12.30 | 12.25 | 17,704 | +0.11(+0.87%) |
Nov 25, 2003 | 11.92 | 12.15 | 11.92 | 12.15 | 783,607 | +0.07(+0.56%) |
Nov 24, 2003 | 12.41 | 12.41 | 12.03 | 12.08 | 2,512,671 | -0.20(-1.60%) |
Nov 21, 2003 | 12.42 | 12.30 | 12.22 | 12.28 | 669,455 | -0.14(-1.16%) |
Nov 20, 2003 | 12.31 | 12.38 | 12.31 | 12.42 | 560,191 | -0.03(-0.24%) |
Nov 19, 2003 | 12.57 | 12.57 | 12.38 | 12.45 | 287,626 | -0.23(-1.79%) |
Nov 18, 2003 | 12.72 | 12.72 | 12.68 | 12.68 | 406,271 | +0.09(+0.72%) |
Nov 17, 2003 | 12.60 | 13.36 | 12.56 | 12.59 | 321,846 | -0.20(-1.60%) |
Nov 14, 2003 | 12.97 | 12.97 | 12.76 | 12.79 | 523,462 | -0.07(-0.53%) |
Nov 13, 2003 | 12.72 | 12.83 | 12.72 | 12.86 | 157,487 | +0.18(+1.43%) |
Nov 12, 2003 | 12.56 | 12.72 | 12.56 | 12.68 | 137,141 | +0.17(+1.33%) |
Nov 11, 2003 | 12.59 | 12.59 | 12.51 | 12.51 | 88,256 | -0.20(-1.55%) |
Nov 10, 2003 | 12.78 | 12.78 | 12.66 | 12.71 | 117,719 | -0.02(-0.18%) |
Nov 07, 2003 | 12.59 | 12.86 | 12.71 | 12.73 | 188,800 | +0.14(+1.14%) |
Nov 06, 2003 | 12.53 | 12.72 | 12.43 | 12.59 | 159,337 | +0.11(+0.91%) |
Nov 05, 2003 | 12.47 | 12.50 | 12.33 | 12.47 | 57,868 | -0.01(-0.06%) |
Nov 04, 2003 | 12.47 | 12.64 | 12.44 | 12.48 | 2,154,492 | +0.07(+0.55%) |
Nov 03, 2003 | 12.31 | 12.41 | 12.31 | 12.41 | 1,238,722 | +0.26(+2.18%) |
Oct 31, 2003 | 12.11 | 12.15 | 12.06 | 12.15 | 560,455 | +0.12(+1.01%) |
Oct 30, 2003 | 11.91 | 12.03 | 11.91 | 12.03 | 156,563 | +0.25(+2.12%) |
Oct 29, 2003 | 11.81 | 11.85 | 11.74 | 11.78 | 353,951 | -0.07(-0.57%) |
Oct 28, 2003 | 11.80 | 11.85 | 11.80 | 11.85 | 114,945 | +0.08(+0.64%) |
Oct 27, 2003 | 11.72 | 11.77 | 11.71 | 11.77 | 172,549 | +0.14(+1.24%) |
Oct 24, 2003 | 11.56 | 11.70 | 11.56 | 11.63 | 594,939 | -0.05(-0.39%) |
Oct 23, 2003 | 11.54 | 11.73 | 11.54 | 11.67 | 147,578 | +0.02(+0.13%) |
Oct 22, 2003 | 11.79 | 11.79 | 11.52 | 11.66 | 182,722 | -0.14(-1.16%) |
Oct 21, 2003 | 11.79 | 11.90 | 11.79 | 11.79 | 17,968 | +0.17(+1.50%) |
Oct 20, 2003 | 11.55 | 11.72 | 11.55 | 11.62 | 106,357 | +0.01(+0.07%) |
Oct 17, 2003 | 11.47 | 11.59 | 11.44 | 11.61 | 550,018 | +0.21(+1.86%) |
Oct 16, 2003 | 11.50 | 11.50 | 11.47 | 11.40 | 81,650 | -0.19(-1.63%) |
Oct 15, 2003 | 11.69 | 11.69 | 11.54 | 11.59 | 254,068 | -0.06(-0.52%) |
Oct 14, 2003 | 11.75 | 11.81 | 11.73 | 11.65 | 28,538 | -0.16(-1.35%) |
Oct 13, 2003 | 11.88 | 11.88 | 11.75 | 11.81 | 79,008 | -0.06(-0.51%) |
Oct 10, 2003 | 11.69 | 11.87 | 11.69 | 11.87 | 9,644 | +0.14(+1.16%) |
Oct 09, 2003 | 11.59 | 11.76 | 11.59 | 11.73 | 433,091 | +0.20(+1.71%) |
Oct 08, 2003 | 11.52 | 11.54 | 11.47 | 11.53 | 8,852 | +0.09(+0.79%) |
Oct 07, 2003 | 11.41 | 11.41 | 11.41 | 11.44 | 1,403,650 | +0.05(+0.47%) |
Oct 06, 2003 | 11.45 | 11.59 | 11.39 | 11.39 | 719,265 | -0.05(-0.40%) |
Oct 03, 2003 | 11.62 | 11.62 | 11.48 | 11.44 | 303,349 | -0.11(-0.92%) |
Oct 02, 2003 | 11.81 | 11.81 | 11.41 | 11.54 | 128,949 | -0.27(-2.31%) |
Oct 01, 2003 | 11.80 | 11.91 | 11.80 | 11.81 | 337,700 | +0.14(+1.23%) |
Sep 30, 2003 | 11.58 | 11.76 | 11.58 | 11.67 | 69,231 | +0.05(+0.39%) |
Sep 29, 2003 | 11.62 | 11.68 | 11.49 | 11.63 | 39,636 | +0.08(+0.72%) |
Sep 26, 2003 | 11.54 | 11.54 | 11.54 | 11.54 | 35,804 | -0.12(-1.04%) |
Sep 25, 2003 | 11.80 | 11.81 | 11.80 | 11.66 | 29,462 | -0.20(-1.66%) |
Sep 24, 2003 | 11.85 | 11.88 | 11.78 | 11.86 | 200,162 | +0.02(+0.19%) |
Sep 23, 2003 | 11.81 | 11.91 | 11.76 | 11.84 | 36,068 | -0.01(-0.06%) |
Sep 22, 2003 | 11.85 | 11.85 | 11.75 | 11.85 | 21,799 | -0.07(-0.57%) |
Sep 19, 2003 | 11.83 | 11.96 | 11.80 | 11.91 | 151,013 | +0.11(+0.96%) |
Sep 18, 2003 | 11.75 | 11.80 | 11.75 | 11.80 | 11,362 | +0.14(+1.23%) |
Sep 17, 2003 | 11.69 | 11.73 | 11.60 | 11.66 | 19,157 | -0.08(-0.71%) |
Sep 16, 2003 | 11.72 | 11.74 | 11.72 | 11.74 | 33,690 | +0.09(+0.78%) |
Sep 15, 2003 | 11.66 | 11.66 | 11.59 | 11.65 | 88,652 | +0.09(+0.79%) |
Sep 12, 2003 | 11.54 | 11.69 | 11.47 | 11.56 | 507,079 | +0.05(+0.39%) |
Sep 11, 2003 | 11.81 | 11.81 | 11.51 | 11.51 | 69,099 | -0.15(-1.30%) |
Sep 10, 2003 | 11.60 | 11.72 | 11.60 | 11.66 | 8,059 | +0.05(+0.39%) |
Sep 09, 2003 | 11.79 | 11.79 | 11.52 | 11.62 | 29,991 | -0.15(-1.29%) |
Sep 08, 2003 | 11.83 | 11.88 | 11.72 | 11.77 | 12,551 | -0.07(-0.58%) |
Sep 05, 2003 | 11.69 | 11.78 | 11.69 | 11.84 | 12,551 | +0.06(+0.51%) |
Sep 04, 2003 | 11.73 | 11.88 | 11.64 | 11.78 | 14,797 | +0.05(+0.39%) |
Sep 03, 2003 | 11.61 | 11.85 | 11.57 | 11.73 | 1,591,393 | +0.12(+1.04%) |
Sep 02, 2003 | 11.35 | 11.61 | 11.31 | 11.61 | 175,059 | +0.29(+2.54%) |
Aug 29, 2003 | 11.29 | 11.36 | 11.29 | 11.32 | 80,725 | +0.01(+0.07%) |
Aug 28, 2003 | 11.35 | 11.35 | 11.29 | 11.32 | 215,356 | -0.03(-0.27%) |
Aug 27, 2003 | 11.24 | 11.35 | 11.19 | 11.35 | 9,644 | +0.05(+0.47%) |
Aug 26, 2003 | 11.31 | 11.31 | 11.16 | 11.29 | 8,191 | -0.02(-0.20%) |
Aug 25, 2003 | 11.33 | 11.33 | 11.27 | 11.32 | 2,113 | -0.11(-0.99%) |
Aug 22, 2003 | 11.53 | 11.53 | 11.37 | 11.43 | 462,554 | -0.07(-0.59%) |
Aug 21, 2003 | 11.41 | 11.50 | 11.37 | 11.50 | 635,896 | +0.11(+1.00%) |
Aug 20, 2003 | 11.36 | 11.46 | 11.25 | 11.38 | 1,610,683 | +0.02(+0.13%) |
Aug 19, 2003 | 11.43 | 11.46 | 11.35 | 11.37 | 46,770 | -0.05(-0.40%) |
Aug 18, 2003 | 11.38 | 11.49 | 11.38 | 11.41 | 14,004 | +0.03(+0.27%) |
Aug 15, 2003 | 11.38 | 11.38 | 11.38 | 11.38 | 1,981 | -0.02(-0.20%) |
Aug 14, 2003 | 11.25 | 11.53 | 11.25 | 11.41 | 40,164 | +0.11(+0.94%) |
Aug 13, 2003 | 11.21 | 11.30 | 11.13 | 11.30 | 451,192 | +0.05(+0.40%) |
Aug 12, 2003 | 11.28 | 11.29 | 11.21 | 11.25 | 69,627 | -0.02(-0.13%) |
Aug 11, 2003 | 11.28 | 11.35 | 11.16 | 11.27 | 8,984 | +0.05(+0.40%) |
Aug 08, 2003 | 11.22 | 11.22 | 11.22 | 11.22 | 660 | +0.05(+0.47%) |
Aug 07, 2003 | 11.19 | 11.25 | 11.08 | 11.17 | 8,852 | +0.02(+0.14%) |
Aug 06, 2003 | 11.12 | 11.16 | 11.04 | 11.16 | 24,838 | +0.06(+0.55%) |
Aug 05, 2003 | 11.22 | 11.28 | 11.10 | 11.10 | 1,462,443 | -0.11(-1.01%) |
Aug 04, 2003 | 11.35 | 11.35 | 11.21 | 11.21 | 11,362 | -0.19(-1.66%) |
Aug 01, 2003 | 11.36 | 11.50 | 11.32 | 11.40 | 48,620 | -0.05(-0.40%) |
Jul 31, 2003 | 11.41 | 11.53 | 11.39 | 11.44 | 390,813 | +0.09(+0.80%) |
Jul 30, 2003 | 11.22 | 11.39 | 11.22 | 11.35 | 23,781 | +0.03(+0.27%) |
Jul 29, 2003 | 11.45 | 11.45 | 11.24 | 11.32 | 18,629 | -0.12(-1.06%) |
Jul 28, 2003 | 11.54 | 11.54 | 11.44 | 11.44 | 233,325 | -0.05(-0.40%) |
Jul 25, 2003 | 11.37 | 11.50 | 11.32 | 11.49 | 108,603 | +0.23(+2.08%) |
Jul 24, 2003 | 11.35 | 11.47 | 11.25 | 11.25 | 27,745 | +0.02(+0.14%) |
Jul 23, 2003 | 11.24 | 11.24 | 11.11 | 11.24 | 18,629 | -0.02(-0.20%) |
Jul 22, 2003 | 11.20 | 11.28 | 11.04 | 11.26 | 190,385 | +0.30(+2.76%) |
Jul 21, 2003 | 11.00 | 11.01 | 10.91 | 10.96 | 12,683 | -0.09(-0.82%) |
Jul 18, 2003 | 10.97 | 11.05 | 10.94 | 11.05 | 89,709 | +0.08(+0.76%) |
Jul 17, 2003 | 10.97 | 11.05 | 10.91 | 10.97 | 184,572 | -0.01(-0.07%) |
Jul 16, 2003 | 11.02 | 11.09 | 10.97 | 10.97 | 29,595 | -0.05(-0.48%) |
Jul 15, 2003 | 11.13 | 11.13 | 10.97 | 11.03 | 48,752 | -0.17(-1.55%) |
Jul 14, 2003 | 11.10 | 11.24 | 11.10 | 11.20 | 26,820 | +0.11(+1.02%) |
Jul 11, 2003 | 11.13 | 11.16 | 10.97 | 11.09 | 13,872 | +0.11(+1.03%) |
Jul 10, 2003 | 11.02 | 11.14 | 10.91 | 10.97 | 24,310 | -0.14(-1.23%) |
Jul 09, 2003 | 11.09 | 11.19 | 11.07 | 11.11 | 182,458 | +0.01(+0.07%) |
Jul 08, 2003 | 11.16 | 11.17 | 11.06 | 11.10 | 245,480 | -0.14(-1.21%) |
Jul 07, 2003 | 11.19 | 11.28 | 11.12 | 11.24 | 54,433 | +0.08(+0.68%) |
Jul 03, 2003 | 11.16 | 11.21 | 11.07 | 11.16 | 8,984 | -0.05(-0.47%) |
Jul 02, 2003 | 11.06 | 11.22 | 11.06 | 11.22 | 19,421 | +0.06(+0.54%) |
Jul 01, 2003 | 11.01 | 11.16 | 10.85 | 11.16 | 88,256 | +0.21(+1.94%) |
Jun 30, 2003 | 11.15 | 11.15 | 10.94 | 10.94 | 9,116 | -0.02(-0.14%) |
Jun 27, 2003 | 10.97 | 11.16 | 10.96 | 10.96 | 60,114 | -0.04(-0.34%) |
Jun 26, 2003 | 11.05 | 11.14 | 10.92 | 11.00 | 67,777 | -0.03(-0.27%) |
Jun 25, 2003 | 11.05 | 11.15 | 10.98 | 11.03 | 196,727 | +0.11(+1.04%) |
Jun 24, 2003 | 10.79 | 11.03 | 10.79 | 10.91 | 82,839 | +0.00(+0.00%) |
Jun 23, 2003 | 11.07 | 11.07 | 10.82 | 10.91 | 29,595 | -0.08(-0.76%) |
Jun 20, 2003 | 11.12 | 11.15 | 11.00 | 11.00 | 16,382 | +0.00(+0.00%) |
Jun 19, 2003 | 11.05 | 11.12 | 10.98 | 11.00 | 35,804 | -0.11(-0.95%) |
Jun 18, 2003 | 11.10 | 11.11 | 10.91 | 11.10 | 152,335 | -0.10(-0.88%) |
Jun 17, 2003 | 11.09 | 11.20 | 10.97 | 11.20 | 89,709 | +0.22(+2.00%) |
Jun 16, 2003 | 10.88 | 11.01 | 10.78 | 10.98 | 857,199 | +0.20(+1.82%) |
Jun 13, 2003 | 10.82 | 10.86 | 10.66 | 10.79 | 1,975,732 | -0.03(-0.28%) |
Jun 12, 2003 | 10.82 | 10.88 | 10.75 | 10.82 | 57,604 | +0.10(+0.92%) |
Jun 11, 2003 | 10.79 | 10.84 | 10.54 | 10.72 | 652,940 | +0.17(+1.58%) |
Jun 10, 2003 | 10.59 | 10.69 | 10.45 | 10.55 | 299,253 | +0.06(+0.58%) |
Jun 09, 2003 | 10.45 | 10.59 | 10.38 | 10.49 | 49,677 | -0.05(-0.50%) |
Jun 06, 2003 | 10.90 | 10.90 | 10.54 | 10.54 | 76,497 | -0.16(-1.48%) |
Jun 05, 2003 | 10.62 | 10.82 | 10.62 | 10.70 | 538,920 | -0.07(-0.63%) |
Jun 04, 2003 | 10.81 | 10.82 | 10.71 | 10.77 | 451,588 | -0.11(-0.97%) |
Jun 03, 2003 | 10.79 | 10.90 | 10.72 | 10.88 | 279,963 | -0.05(-0.48%) |
Jun 02, 2003 | 10.82 | 10.97 | 10.70 | 10.93 | 1,660,889 | +0.27(+2.56%) |
May 30, 2003 | 10.63 | 10.82 | 10.63 | 10.66 | 51,262 | +0.03(+0.29%) |
May 29, 2003 | 10.60 | 10.72 | 10.60 | 10.63 | 1,375,244 | -0.04(-0.36%) |
May 28, 2003 | 10.63 | 10.75 | 10.50 | 10.66 | 192,631 | +0.12(+1.15%) |
May 27, 2003 | 10.32 | 10.60 | 10.32 | 10.54 | 908,197 | +0.06(+0.58%) |
May 23, 2003 | 10.37 | 10.51 | 10.32 | 10.48 | 57,604 | +0.18(+1.76%) |
May 22, 2003 | 10.19 | 10.45 | 10.19 | 10.30 | 15,458 | +0.02(+0.22%) |
May 21, 2003 | 10.27 | 10.32 | 10.12 | 10.28 | 11,098 | +0.04(+0.37%) |
May 20, 2003 | 10.18 | 10.32 | 10.16 | 10.24 | 908,329 | +0.11(+1.04%) |
May 19, 2003 | 10.22 | 10.33 | 10.12 | 10.13 | 87,463 | -0.20(-1.90%) |
May 16, 2003 | 10.51 | 10.51 | 10.32 | 10.33 | 61,171 | -0.16(-1.51%) |
May 15, 2003 | 10.52 | 10.59 | 10.35 | 10.49 | 10,569 | -0.02(-0.22%) |
May 14, 2003 | 10.52 | 10.52 | 10.38 | 10.51 | 108,074 | +0.06(+0.58%) |
May 13, 2003 | 10.45 | 10.60 | 10.33 | 10.45 | 89,313 | -0.04(-0.36%) |
May 12, 2003 | 10.54 | 10.55 | 10.45 | 10.49 | 8,984 | -0.02(-0.14%) |
May 09, 2003 | 10.48 | 10.51 | 10.43 | 10.51 | 10,833 | +0.15(+1.46%) |
May 08, 2003 | 10.38 | 10.45 | 10.31 | 10.35 | 51,262 | -0.10(-0.94%) |
May 07, 2003 | 10.42 | 10.54 | 10.41 | 10.45 | 55,358 | +0.03(+0.29%) |
May 06, 2003 | 10.67 | 10.67 | 10.41 | 10.42 | 87,463 | -0.14(-1.36%) |
May 05, 2003 | 10.63 | 10.75 | 10.50 | 10.57 | 57,736 | +0.02(+0.22%) |
May 02, 2003 | 10.23 | 10.54 | 10.23 | 10.54 | 31,708 | +0.31(+3.03%) |