Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.32 | 14.36 | 14.17 | 14.29 | 3,258,807 | +0.01(+0.05%) |
May 27, 2004 | 14.34 | 14.48 | 14.20 | 14.28 | 5,394,691 | -0.23(-1.60%) |
May 26, 2004 | 14.38 | 14.55 | 14.35 | 14.51 | 3,146,287 | +0.05(+0.36%) |
May 25, 2004 | 14.32 | 14.50 | 14.21 | 14.46 | 3,723,092 | +0.07(+0.51%) |
May 24, 2004 | 14.39 | 14.46 | 14.24 | 14.39 | 3,123,556 | +0.08(+0.59%) |
May 21, 2004 | 14.38 | 14.49 | 14.26 | 14.30 | 3,521,353 | -0.01(-0.10%) |
May 20, 2004 | 14.22 | 14.32 | 14.13 | 14.32 | 3,292,620 | +0.13(+0.94%) |
May 19, 2004 | 14.49 | 14.56 | 14.16 | 14.18 | 6,066,968 | -0.30(-2.09%) |
May 18, 2004 | 13.97 | 14.55 | 13.97 | 14.49 | 7,949,398 | +0.71(+5.13%) |
May 17, 2004 | 13.78 | 13.86 | 13.63 | 13.78 | 4,210,678 | -0.21(-1.51%) |
May 14, 2004 | 13.92 | 14.07 | 13.88 | 13.99 | 2,163,445 | -0.01(-0.05%) |
May 13, 2004 | 14.01 | 14.08 | 13.93 | 14.00 | 3,738,152 | +0.01(+0.10%) |
May 12, 2004 | 13.93 | 13.99 | 13.77 | 13.98 | 3,852,376 | +0.08(+0.61%) |
May 11, 2004 | 13.93 | 14.02 | 13.82 | 13.90 | 5,955,016 | -0.08(-0.58%) |
May 10, 2004 | 14.11 | 14.12 | 13.91 | 13.98 | 5,010,533 | -0.20(-1.44%) |
May 07, 2004 | 14.43 | 14.54 | 14.17 | 14.18 | 3,627,337 | -0.32(-2.21%) |
May 06, 2004 | 14.57 | 14.67 | 14.48 | 14.50 | 2,556,127 | -0.14(-0.94%) |
May 05, 2004 | 14.54 | 14.68 | 14.52 | 14.64 | 4,312,968 | +0.04(+0.27%) |
May 04, 2004 | 14.80 | 14.80 | 14.56 | 14.60 | 4,147,314 | -0.13(-0.86%) |
May 03, 2004 | 14.92 | 14.95 | 14.73 | 14.73 | 3,997,004 | -0.13(-0.90%) |
Apr 30, 2004 | 14.74 | 14.99 | 14.68 | 14.86 | 4,305,296 | +0.12(+0.81%) |
Apr 29, 2004 | 14.83 | 14.93 | 14.68 | 14.74 | 6,128,058 | -0.01(-0.05%) |
Apr 28, 2004 | 14.51 | 14.99 | 14.45 | 14.75 | 10,939,693 | +0.27(+1.85%) |
Apr 27, 2004 | 14.60 | 14.73 | 14.47 | 14.48 | 5,118,222 | -0.05(-0.36%) |
Apr 26, 2004 | 14.67 | 14.71 | 14.49 | 14.54 | 2,951,935 | -0.13(-0.91%) |
Apr 23, 2004 | 14.61 | 14.70 | 14.55 | 14.67 | 1,864,245 | -0.05(-0.31%) |
Apr 22, 2004 | 14.59 | 14.77 | 14.47 | 14.71 | 3,611,994 | +0.12(+0.82%) |
Apr 21, 2004 | 14.52 | 14.62 | 14.43 | 14.59 | 3,398,888 | +0.04(+0.24%) |
Apr 20, 2004 | 14.66 | 14.78 | 14.51 | 14.56 | 3,865,447 | -0.12(-0.79%) |
Apr 19, 2004 | 14.70 | 14.72 | 14.56 | 14.68 | 1,992,393 | -0.08(-0.57%) |
Apr 16, 2004 | 14.71 | 14.83 | 14.64 | 14.76 | 4,543,406 | +0.20(+1.38%) |
Apr 15, 2004 | 14.63 | 14.70 | 14.45 | 14.56 | 3,266,763 | -0.07(-0.51%) |
Apr 14, 2004 | 14.69 | 14.73 | 14.50 | 14.63 | 4,160,101 | -0.06(-0.38%) |
Apr 13, 2004 | 14.85 | 14.98 | 14.64 | 14.69 | 4,983,824 | -0.14(-0.95%) |
Apr 12, 2004 | 14.80 | 14.90 | 14.76 | 14.83 | 2,563,231 | +0.02(+0.17%) |
Apr 08, 2004 | 14.70 | 14.88 | 14.66 | 14.81 | 3,659,445 | +0.13(+0.86%) |
Apr 07, 2004 | 14.68 | 14.77 | 14.61 | 14.68 | 3,292,620 | +0.01(+0.10%) |
Apr 06, 2004 | 14.62 | 14.81 | 14.60 | 14.67 | 6,308,771 | -0.12(-0.81%) |
Apr 05, 2004 | 14.52 | 14.81 | 14.50 | 14.78 | 5,613,479 | +0.20(+1.38%) |
Apr 02, 2004 | 14.43 | 14.59 | 14.39 | 14.58 | 4,093,896 | +0.19(+1.34%) |
Apr 01, 2004 | 14.14 | 14.40 | 14.11 | 14.39 | 4,256,708 | +0.26(+1.87%) |
Mar 31, 2004 | 14.25 | 14.25 | 14.10 | 14.13 | 4,491,977 | -0.07(-0.47%) |
Mar 30, 2004 | 14.11 | 14.32 | 14.08 | 14.19 | 4,458,732 | +0.11(+0.80%) |
Mar 29, 2004 | 14.04 | 14.11 | 13.99 | 14.08 | 2,580,564 | +0.14(+1.04%) |
Mar 26, 2004 | 14.01 | 14.08 | 13.94 | 13.94 | 2,521,462 | -0.14(-1.00%) |
Mar 25, 2004 | 14.04 | 14.11 | 14.00 | 14.08 | 3,282,391 | +0.07(+0.50%) |
Mar 24, 2004 | 14.07 | 14.13 | 13.97 | 14.01 | 3,950,405 | -0.06(-0.43%) |
Mar 23, 2004 | 14.02 | 14.19 | 13.99 | 14.07 | 4,442,252 | +0.08(+0.60%) |
Mar 22, 2004 | 14.04 | 14.04 | 13.87 | 13.98 | 3,181,237 | -0.05(-0.35%) |
Mar 19, 2004 | 14.10 | 14.17 | 14.03 | 14.03 | 3,731,617 | -0.13(-0.92%) |
Mar 18, 2004 | 14.09 | 14.18 | 14.04 | 14.16 | 4,124,583 | +0.11(+0.75%) |
Mar 17, 2004 | 13.99 | 14.10 | 13.99 | 14.06 | 3,843,852 | +0.12(+0.86%) |
Mar 16, 2004 | 13.92 | 13.96 | 13.83 | 13.94 | 3,851,240 | +0.09(+0.66%) |
Mar 15, 2004 | 13.94 | 13.96 | 13.79 | 13.85 | 5,099,753 | -0.19(-1.33%) |
Mar 12, 2004 | 13.97 | 14.04 | 13.91 | 14.03 | 4,459,301 | +0.12(+0.86%) |
Mar 11, 2004 | 14.04 | 14.11 | 13.89 | 13.91 | 4,951,148 | -0.14(-1.03%) |
Mar 10, 2004 | 14.20 | 14.24 | 14.04 | 14.06 | 3,469,923 | -0.07(-0.52%) |
Mar 09, 2004 | 14.20 | 14.24 | 14.05 | 14.13 | 5,315,132 | -0.06(-0.42%) |
Mar 08, 2004 | 14.16 | 14.28 | 14.10 | 14.19 | 3,080,651 | +0.08(+0.57%) |
Mar 05, 2004 | 14.17 | 14.19 | 14.09 | 14.11 | 3,319,045 | -0.06(-0.42%) |
Mar 04, 2004 | 14.23 | 14.23 | 14.09 | 14.17 | 3,932,220 | -0.11(-0.76%) |
Mar 03, 2004 | 14.22 | 14.33 | 14.12 | 14.28 | 4,634,615 | -0.08(-0.56%) |
Mar 02, 2004 | 14.38 | 14.46 | 14.30 | 14.36 | 4,000,698 | -0.06(-0.44%) |
Mar 01, 2004 | 14.29 | 14.46 | 14.21 | 14.42 | 3,291,483 | +0.13(+0.91%) |
Feb 27, 2004 | 14.16 | 14.31 | 14.08 | 14.29 | 4,596,540 | +0.13(+0.94%) |
Feb 26, 2004 | 14.17 | 14.24 | 14.10 | 14.16 | 3,960,350 | -0.09(-0.62%) |
Feb 25, 2004 | 14.29 | 14.34 | 14.16 | 14.25 | 4,272,336 | -0.10(-0.71%) |
Feb 24, 2004 | 14.39 | 14.50 | 14.26 | 14.35 | 3,434,122 | -0.13(-0.92%) |
Feb 23, 2004 | 14.51 | 14.57 | 14.43 | 14.48 | 3,504,020 | +0.01(+0.05%) |
Feb 20, 2004 | 14.42 | 14.51 | 14.39 | 14.48 | 4,972,174 | +0.06(+0.44%) |
Feb 19, 2004 | 14.50 | 14.60 | 14.41 | 14.41 | 4,453,618 | -0.06(-0.39%) |
Feb 18, 2004 | 14.45 | 14.59 | 14.40 | 14.47 | 6,273,254 | -0.02(-0.15%) |
Feb 17, 2004 | 14.25 | 14.61 | 14.22 | 14.49 | 5,352,070 | +0.32(+2.26%) |
Feb 13, 2004 | 14.23 | 14.23 | 14.16 | 14.17 | 4,320,072 | -0.06(-0.42%) |
Feb 12, 2004 | 14.32 | 14.39 | 14.19 | 14.23 | 3,556,586 | -0.10(-0.66%) |
Feb 11, 2004 | 14.22 | 14.42 | 14.18 | 14.32 | 6,238,304 | +0.03(+0.20%) |
Feb 10, 2004 | 14.12 | 14.38 | 14.08 | 14.30 | 6,393,161 | +0.18(+1.27%) |
Feb 09, 2004 | 14.01 | 14.15 | 13.99 | 14.12 | 5,089,808 | +0.13(+0.91%) |
Feb 06, 2004 | 13.83 | 14.01 | 13.83 | 13.99 | 6,064,979 | +0.16(+1.17%) |
Feb 05, 2004 | 13.65 | 13.92 | 13.57 | 13.83 | 5,606,944 | +0.12(+0.85%) |
Feb 04, 2004 | 13.73 | 13.76 | 13.58 | 13.71 | 6,607,687 | -0.01(-0.10%) |
Feb 03, 2004 | 13.73 | 14.00 | 13.64 | 13.73 | 12,618,963 | +0.42(+3.15%) |
Feb 02, 2004 | 12.95 | 13.47 | 12.85 | 13.31 | 8,048,563 | +0.33(+2.52%) |
Jan 30, 2004 | 12.88 | 13.12 | 12.81 | 12.98 | 6,549,154 | +0.10(+0.79%) |
Jan 29, 2004 | 12.80 | 12.91 | 12.71 | 12.88 | 4,148,167 | +0.07(+0.52%) |
Jan 28, 2004 | 12.87 | 13.02 | 12.80 | 12.81 | 4,366,387 | -0.07(-0.52%) |
Jan 27, 2004 | 12.83 | 12.94 | 12.75 | 12.88 | 3,499,758 | +0.00(+0.00%) |
Jan 26, 2004 | 12.67 | 12.91 | 12.59 | 12.88 | 8,409,138 | -0.12(-0.89%) |
Jan 23, 2004 | 13.09 | 13.09 | 12.97 | 12.99 | 5,447,825 | +0.04(+0.30%) |
Jan 22, 2004 | 12.82 | 13.05 | 12.81 | 12.95 | 5,737,365 | +0.13(+1.04%) |
Jan 21, 2004 | 12.46 | 12.82 | 12.39 | 12.82 | 5,736,796 | +0.39(+3.17%) |
Jan 20, 2004 | 12.26 | 12.43 | 12.25 | 12.43 | 4,381,730 | +0.11(+0.92%) |
Jan 16, 2004 | 12.34 | 12.35 | 12.20 | 12.31 | 4,276,314 | -0.03(-0.26%) |
Jan 15, 2004 | 12.47 | 12.49 | 12.32 | 12.35 | 3,999,277 | -0.13(-1.02%) |
Jan 14, 2004 | 12.39 | 12.48 | 12.28 | 12.47 | 2,210,329 | +0.09(+0.77%) |
Jan 13, 2004 | 12.46 | 12.49 | 12.19 | 12.38 | 4,708,776 | -0.08(-0.62%) |
Jan 12, 2004 | 12.55 | 12.63 | 12.46 | 12.46 | 3,449,181 | -0.13(-1.01%) |
Jan 09, 2004 | 12.50 | 12.61 | 12.45 | 12.58 | 4,154,418 | +0.07(+0.59%) |
Jan 08, 2004 | 12.55 | 12.56 | 12.41 | 12.51 | 4,062,356 | +0.05(+0.40%) |
Jan 07, 2004 | 12.60 | 12.60 | 12.32 | 12.46 | 7,394,188 | +0.16(+1.29%) |
Jan 06, 2004 | 12.21 | 12.40 | 12.18 | 12.30 | 3,829,645 | +0.00(+0.00%) |
Jan 05, 2004 | 12.27 | 12.52 | 12.19 | 12.30 | 8,506,598 | -0.40(-3.19%) |
Jan 02, 2004 | 12.74 | 12.84 | 12.65 | 12.71 | 2,256,075 | -0.03(-0.22%) |
Dec 31, 2003 | 12.63 | 12.75 | 12.60 | 12.73 | 3,405,992 | +0.08(+0.64%) |
Dec 30, 2003 | 12.54 | 12.65 | 12.50 | 12.65 | 2,308,357 | +0.07(+0.59%) |
Dec 29, 2003 | 12.36 | 12.58 | 12.37 | 12.58 | 2,999,671 | +0.21(+1.74%) |
Dec 26, 2003 | 12.41 | 12.41 | 12.29 | 12.36 | 602,377 | -0.01(-0.09%) |
Dec 24, 2003 | 12.32 | 12.41 | 12.23 | 12.37 | 1,916,811 | +0.01(+0.09%) |
Dec 23, 2003 | 12.37 | 12.41 | 12.33 | 12.36 | 2,243,857 | +0.04(+0.34%) |
Dec 22, 2003 | 12.39 | 12.39 | 12.26 | 12.32 | 3,071,558 | -0.07(-0.54%) |
Dec 19, 2003 | 12.37 | 12.44 | 12.29 | 12.39 | 5,338,715 | +0.08(+0.66%) |
Dec 18, 2003 | 12.24 | 12.32 | 12.15 | 12.31 | 5,233,868 | +0.10(+0.81%) |
Dec 17, 2003 | 12.42 | 12.46 | 12.12 | 12.21 | 7,760,729 | -0.26(-2.09%) |
Dec 16, 2003 | 12.40 | 12.48 | 12.39 | 12.47 | 3,347,459 | +0.07(+0.57%) |
Dec 15, 2003 | 12.67 | 12.67 | 12.40 | 12.40 | 3,276,424 | -0.14(-1.10%) |
Dec 12, 2003 | 12.46 | 12.58 | 12.45 | 12.54 | 3,398,320 | +0.06(+0.45%) |
Dec 11, 2003 | 12.42 | 12.58 | 12.37 | 12.48 | 3,900,112 | +0.02(+0.17%) |
Dec 10, 2003 | 12.48 | 12.52 | 12.40 | 12.46 | 3,946,711 | -0.02(-0.20%) |
Dec 09, 2003 | 12.58 | 12.60 | 12.42 | 12.48 | 2,618,354 | -0.14(-1.09%) |
Dec 08, 2003 | 12.49 | 12.63 | 12.49 | 12.62 | 1,933,576 | +0.14(+1.10%) |
Dec 05, 2003 | 12.67 | 12.71 | 12.47 | 12.48 | 2,119,404 | -0.18(-1.44%) |
Dec 04, 2003 | 12.61 | 12.70 | 12.56 | 12.67 | 2,126,791 | +0.09(+0.73%) |
Dec 03, 2003 | 12.67 | 12.68 | 12.56 | 12.57 | 2,849,360 | +0.02(+0.17%) |
Dec 02, 2003 | 12.80 | 12.83 | 12.55 | 12.55 | 4,235,966 | -0.28(-2.19%) |
Dec 01, 2003 | 12.70 | 12.91 | 12.67 | 12.84 | 4,677,521 | +0.18(+1.39%) |
Nov 28, 2003 | 12.48 | 12.66 | 12.48 | 12.66 | 1,310,740 | +0.10(+0.76%) |
Nov 26, 2003 | 12.47 | 12.59 | 12.41 | 12.56 | 2,526,009 | +0.18(+1.45%) |
Nov 25, 2003 | 12.46 | 12.46 | 12.36 | 12.38 | 4,736,338 | -0.15(-1.18%) |
Nov 24, 2003 | 12.44 | 12.54 | 12.40 | 12.53 | 4,077,984 | +0.16(+1.31%) |
Nov 21, 2003 | 12.37 | 12.40 | 12.32 | 12.37 | 3,091,164 | +0.05(+0.43%) |
Nov 20, 2003 | 12.48 | 12.53 | 12.32 | 12.32 | 11,251,679 | -0.18(-1.46%) |
Nov 19, 2003 | 12.56 | 12.56 | 12.40 | 12.50 | 4,019,167 | -0.03(-0.22%) |
Nov 18, 2003 | 12.59 | 12.63 | 12.49 | 12.53 | 2,977,508 | -0.07(-0.59%) |
Nov 17, 2003 | 12.57 | 12.63 | 12.50 | 12.60 | 3,127,250 | -0.10(-0.78%) |
Nov 14, 2003 | 12.74 | 12.74 | 12.63 | 12.70 | 4,563,012 | -0.01(-0.06%) |
Nov 13, 2003 | 12.61 | 12.73 | 12.55 | 12.71 | 3,636,146 | +0.09(+0.73%) |
Nov 12, 2003 | 12.55 | 12.65 | 12.47 | 12.62 | 3,353,710 | +0.09(+0.73%) |
Nov 11, 2003 | 12.49 | 12.53 | 12.34 | 12.53 | 2,790,259 | +0.05(+0.40%) |
Nov 10, 2003 | 12.30 | 12.49 | 12.29 | 12.48 | 5,003,430 | +0.12(+0.94%) |
Nov 07, 2003 | 12.56 | 12.56 | 12.36 | 12.36 | 3,033,484 | -0.15(-1.21%) |
Nov 06, 2003 | 12.53 | 12.60 | 12.39 | 12.51 | 3,746,108 | +0.02(+0.17%) |
Nov 05, 2003 | 12.79 | 12.83 | 12.41 | 12.49 | 7,681,454 | -0.36(-2.77%) |
Nov 04, 2003 | 12.88 | 12.88 | 12.79 | 12.85 | 3,151,393 | -0.04(-0.33%) |
Nov 03, 2003 | 12.84 | 12.95 | 12.82 | 12.89 | 3,308,816 | +0.05(+0.38%) |
Oct 31, 2003 | 12.79 | 12.85 | 12.73 | 12.84 | 6,836,420 | +0.05(+0.39%) |
Oct 30, 2003 | 12.79 | 12.86 | 12.75 | 12.79 | 3,315,635 | +0.00(+0.03%) |
Oct 29, 2003 | 12.74 | 12.81 | 12.68 | 12.79 | 4,591,710 | +0.06(+0.47%) |
Oct 28, 2003 | 12.63 | 12.75 | 12.58 | 12.73 | 5,881,140 | +0.10(+0.75%) |
Oct 27, 2003 | 12.47 | 12.66 | 12.43 | 12.63 | 5,030,423 | +0.17(+1.38%) |
Oct 24, 2003 | 12.34 | 12.46 | 12.31 | 12.46 | 4,595,972 | +0.01(+0.08%) |
Oct 23, 2003 | 12.40 | 12.48 | 12.25 | 12.45 | 5,376,506 | +0.05(+0.40%) |
Oct 22, 2003 | 12.52 | 12.52 | 12.24 | 12.40 | 2,794,237 | -0.12(-0.98%) |
Oct 21, 2003 | 12.44 | 12.57 | 12.34 | 12.52 | 4,734,917 | +0.08(+0.62%) |
Oct 20, 2003 | 12.44 | 12.48 | 12.35 | 12.44 | 3,569,941 | -0.06(-0.45%) |
Oct 17, 2003 | 12.57 | 12.57 | 12.33 | 12.50 | 6,240,293 | -0.01(-0.08%) |
Oct 16, 2003 | 12.38 | 12.54 | 12.38 | 12.51 | 4,382,014 | +0.06(+0.48%) |
Oct 15, 2003 | 12.41 | 12.58 | 12.34 | 12.45 | 11,117,565 | +0.05(+0.37%) |
Oct 14, 2003 | 12.19 | 12.42 | 12.15 | 12.41 | 7,089,305 | +0.25(+2.05%) |
Oct 13, 2003 | 11.82 | 12.22 | 12.11 | 12.16 | 7,421,181 | +0.34(+2.86%) |
Oct 10, 2003 | 11.69 | 11.90 | 11.67 | 11.82 | 5,069,634 | +0.11(+0.90%) |
Oct 09, 2003 | 11.73 | 11.73 | 11.66 | 11.71 | 4,204,427 | -0.02(-0.15%) |
Oct 08, 2003 | 11.66 | 11.74 | 11.62 | 11.73 | 3,593,240 | +0.04(+0.36%) |
Oct 07, 2003 | 11.69 | 11.69 | 11.51 | 11.69 | 4,581,765 | +0.00(+0.00%) |
Oct 06, 2003 | 11.76 | 11.77 | 11.60 | 11.69 | 3,521,069 | -0.07(-0.63%) |
Oct 03, 2003 | 11.79 | 11.86 | 11.69 | 11.76 | 5,685,083 | +0.09(+0.78%) |
Oct 02, 2003 | 11.67 | 11.80 | 11.52 | 11.67 | 5,913,248 | -0.07(-0.60%) |
Oct 01, 2003 | 11.37 | 11.78 | 11.31 | 11.74 | 11,723,353 | +0.37(+3.28%) |
Sep 30, 2003 | 11.24 | 11.42 | 11.21 | 11.37 | 14,336,024 | +0.28(+2.51%) |
Sep 29, 2003 | 10.76 | 11.11 | 10.69 | 11.09 | 7,683,443 | +0.33(+3.11%) |
Sep 26, 2003 | 10.85 | 10.84 | 10.62 | 10.76 | 5,232,447 | -0.09(-0.84%) |
Sep 25, 2003 | 11.00 | 11.00 | 10.86 | 10.85 | 4,125,151 | -0.18(-1.60%) |
Sep 24, 2003 | 11.14 | 11.16 | 10.97 | 11.02 | 5,446,973 | -0.11(-1.01%) |
Sep 23, 2003 | 11.09 | 11.16 | 10.95 | 11.14 | 5,241,824 | +0.08(+0.70%) |
Sep 22, 2003 | 10.67 | 11.08 | 10.66 | 11.06 | 9,095,053 | +0.39(+3.63%) |
Sep 19, 2003 | 10.62 | 10.69 | 10.50 | 10.67 | 8,648,100 | +0.01(+0.07%) |
Sep 18, 2003 | 10.65 | 10.75 | 10.61 | 10.66 | 9,354,473 | +0.07(+0.66%) |
Sep 17, 2003 | 10.94 | 11.06 | 10.58 | 10.59 | 15,027,054 | -0.34(-3.15%) |
Sep 16, 2003 | 11.06 | 11.03 | 10.86 | 10.94 | 9,822,453 | -0.13(-1.14%) |
Sep 15, 2003 | 11.09 | 11.14 | 11.01 | 11.06 | 4,080,541 | -0.12(-1.10%) |
Sep 12, 2003 | 11.19 | 11.26 | 11.10 | 11.19 | 2,497,879 | +0.05(+0.41%) |
Sep 11, 2003 | 11.26 | 11.28 | 11.14 | 11.14 | 4,001,550 | -0.07(-0.60%) |
Sep 10, 2003 | 11.30 | 11.42 | 11.20 | 11.21 | 4,622,113 | -0.13(-1.12%) |
Sep 09, 2003 | 11.26 | 11.38 | 11.26 | 11.34 | 4,588,016 | +0.07(+0.59%) |
Sep 08, 2003 | 11.20 | 11.32 | 11.16 | 11.27 | 4,142,768 | +0.01(+0.13%) |
Sep 05, 2003 | 11.09 | 11.26 | 11.09 | 11.26 | 5,010,249 | +0.17(+1.56%) |
Sep 04, 2003 | 11.35 | 11.35 | 11.06 | 11.08 | 7,686,000 | -0.23(-1.99%) |
Sep 03, 2003 | 11.19 | 11.33 | 11.15 | 11.31 | 3,728,491 | +0.06(+0.53%) |
Sep 02, 2003 | 11.32 | 11.34 | 11.13 | 11.25 | 4,672,974 | -0.02(-0.16%) |
Aug 29, 2003 | 11.18 | 11.28 | 11.09 | 11.27 | 4,842,606 | +0.08(+0.76%) |
Aug 28, 2003 | 11.28 | 11.29 | 11.09 | 11.18 | 4,558,466 | -0.06(-0.56%) |
Aug 27, 2003 | 11.35 | 11.38 | 11.20 | 11.24 | 3,868,004 | -0.14(-1.24%) |
Aug 26, 2003 | 11.25 | 11.41 | 11.22 | 11.39 | 3,411,390 | +0.05(+0.40%) |
Aug 25, 2003 | 11.27 | 11.38 | 11.23 | 11.34 | 3,685,018 | +0.04(+0.31%) |
Aug 22, 2003 | 11.52 | 11.52 | 11.28 | 11.30 | 3,193,170 | -0.12(-1.02%) |
Aug 21, 2003 | 11.51 | 11.52 | 11.34 | 11.42 | 5,144,079 | -0.00(-0.03%) |
Aug 20, 2003 | 11.37 | 11.46 | 11.30 | 11.42 | 3,270,457 | +0.01(+0.12%) |
Aug 19, 2003 | 11.44 | 11.46 | 11.35 | 11.41 | 2,798,215 | +0.00(+0.00%) |
Aug 18, 2003 | 11.33 | 11.43 | 11.26 | 11.41 | 2,327,963 | +0.02(+0.22%) |
Aug 15, 2003 | 11.37 | 11.40 | 11.26 | 11.39 | 2,723,486 | +0.00(+0.03%) |
Aug 14, 2003 | 11.20 | 11.40 | 11.15 | 11.38 | 4,406,166 | +0.17(+1.51%) |
Aug 13, 2003 | 11.33 | 11.35 | 11.17 | 11.21 | 5,060,826 | -0.06(-0.50%) |
Aug 12, 2003 | 11.11 | 11.27 | 11.05 | 11.27 | 6,839,546 | +0.22(+2.01%) |
Aug 11, 2003 | 11.30 | 11.31 | 10.98 | 11.05 | 8,084,649 | -0.32(-2.79%) |
Aug 08, 2003 | 11.26 | 11.37 | 11.19 | 11.36 | 6,646,614 | +0.11(+0.94%) |
Aug 07, 2003 | 11.09 | 11.30 | 11.00 | 11.26 | 7,314,060 | +0.18(+1.62%) |
Aug 06, 2003 | 11.17 | 11.18 | 11.02 | 11.08 | 5,794,193 | -0.03(-0.25%) |
Aug 05, 2003 | 11.07 | 11.20 | 10.98 | 11.11 | 6,009,003 | +0.01(+0.13%) |
Aug 04, 2003 | 11.09 | 11.12 | 10.91 | 11.09 | 4,225,169 | -0.01(-0.06%) |
Aug 01, 2003 | 11.18 | 11.26 | 11.08 | 11.10 | 4,622,966 | -0.19(-1.68%) |
Jul 31, 2003 | 11.26 | 11.37 | 11.12 | 11.29 | 7,697,082 | +0.19(+1.74%) |
Jul 30, 2003 | 11.23 | 11.23 | 11.03 | 11.10 | 8,040,892 | -0.15(-1.31%) |
Jul 29, 2003 | 11.35 | 11.35 | 11.16 | 11.24 | 7,305,820 | -0.04(-0.31%) |
Jul 28, 2003 | 11.26 | 11.42 | 11.17 | 11.28 | 6,551,143 | +0.05(+0.47%) |
Jul 25, 2003 | 10.98 | 11.28 | 10.95 | 11.23 | 9,240,817 | +0.33(+3.00%) |
Jul 24, 2003 | 10.66 | 10.95 | 10.52 | 10.90 | 25,133,648 | -0.01(-0.07%) |
Jul 23, 2003 | 11.07 | 11.08 | 10.89 | 10.91 | 8,004,522 | -0.14(-1.27%) |
Jul 22, 2003 | 11.17 | 11.24 | 11.01 | 11.05 | 6,887,565 | -0.04(-0.35%) |
Jul 21, 2003 | 11.25 | 11.26 | 10.96 | 11.09 | 5,215,114 | -0.16(-1.41%) |
Jul 18, 2003 | 11.23 | 11.27 | 11.15 | 11.24 | 4,480,327 | +0.04(+0.35%) |
Jul 17, 2003 | 11.27 | 11.30 | 11.17 | 11.21 | 4,955,410 | -0.06(-0.53%) |
Jul 16, 2003 | 11.34 | 11.42 | 11.16 | 11.27 | 8,249,451 | -0.03(-0.25%) |
Jul 15, 2003 | 11.39 | 11.39 | 11.17 | 11.29 | 5,692,470 | +0.02(+0.22%) |
Jul 14, 2003 | 11.25 | 11.37 | 11.16 | 11.27 | 10,233,036 | +0.11(+0.95%) |
Jul 11, 2003 | 11.20 | 11.26 | 11.09 | 11.16 | 5,222,786 | +0.00(+0.03%) |
Jul 10, 2003 | 11.09 | 11.23 | 11.02 | 11.16 | 6,515,625 | -0.01(-0.09%) |
Jul 09, 2003 | 11.14 | 11.23 | 11.00 | 11.17 | 6,277,231 | +0.03(+0.28%) |
Jul 08, 2003 | 11.11 | 11.21 | 11.07 | 11.14 | 9,414,143 | -0.06(-0.57%) |
Jul 07, 2003 | 11.08 | 11.21 | 11.01 | 11.20 | 8,537,854 | +0.23(+2.12%) |
Jul 03, 2003 | 10.84 | 11.02 | 10.80 | 10.97 | 4,178,570 | +0.06(+0.55%) |
Jul 02, 2003 | 10.87 | 11.08 | 10.82 | 10.91 | 12,869,575 | +0.07(+0.65%) |
Jul 01, 2003 | 10.77 | 10.95 | 10.75 | 10.84 | 9,162,963 | +0.02(+0.16%) |
Jun 30, 2003 | 10.98 | 11.00 | 10.79 | 10.82 | 5,374,801 | -0.01(-0.07%) |
Jun 27, 2003 | 10.96 | 11.01 | 10.79 | 10.83 | 4,043,035 | -0.12(-1.12%) |
Jun 26, 2003 | 10.98 | 11.07 | 10.90 | 10.95 | 7,794,258 | -0.03(-0.26%) |
Jun 25, 2003 | 11.19 | 11.24 | 10.98 | 10.98 | 5,197,213 | -0.17(-1.55%) |
Jun 24, 2003 | 11.09 | 11.26 | 11.09 | 11.15 | 5,835,677 | +0.07(+0.60%) |
Jun 23, 2003 | 11.14 | 11.15 | 11.00 | 11.09 | 5,750,719 | -0.05(-0.44%) |
Jun 20, 2003 | 11.14 | 11.20 | 11.07 | 11.14 | 7,947,693 | +0.12(+1.09%) |
Jun 19, 2003 | 11.07 | 11.08 | 10.97 | 11.02 | 7,788,291 | -0.06(-0.51%) |
Jun 18, 2003 | 10.88 | 11.12 | 10.86 | 11.07 | 5,405,488 | +0.21(+1.94%) |
Jun 17, 2003 | 10.98 | 10.99 | 10.79 | 10.86 | 8,531,318 | -0.03(-0.29%) |
Jun 16, 2003 | 10.95 | 11.02 | 10.82 | 10.89 | 7,774,084 | -0.02(-0.16%) |
Jun 13, 2003 | 10.87 | 10.95 | 10.78 | 10.91 | 7,083,338 | +0.04(+0.39%) |
Jun 12, 2003 | 11.25 | 11.31 | 10.74 | 10.87 | 8,231,550 | -0.36(-3.17%) |
Jun 11, 2003 | 11.01 | 11.22 | 10.98 | 11.22 | 4,117,195 | +0.23(+2.08%) |
Jun 10, 2003 | 11.15 | 11.18 | 10.83 | 10.99 | 7,036,171 | -0.06(-0.57%) |
Jun 09, 2003 | 11.19 | 11.21 | 11.02 | 11.06 | 4,736,338 | -0.22(-1.97%) |
Jun 06, 2003 | 11.27 | 11.40 | 11.18 | 11.28 | 6,855,173 | -0.10(-0.87%) |
Jun 05, 2003 | 11.44 | 11.44 | 11.27 | 11.38 | 3,603,753 | -0.06(-0.52%) |
Jun 04, 2003 | 11.33 | 11.44 | 11.31 | 11.44 | 4,491,409 | +0.13(+1.12%) |
Jun 03, 2003 | 11.54 | 11.58 | 11.13 | 11.31 | 8,012,762 | -0.17(-1.50%) |