Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.84 | 16.41 | 15.84 | 16.35 | 795,120 | +0.39(+2.46%) |
May 27, 2004 | 16.02 | 16.15 | 15.63 | 15.95 | 499,439 | -0.22(-1.34%) |
May 26, 2004 | 16.12 | 16.26 | 15.33 | 16.17 | 451,509 | +0.69(+4.44%) |
May 25, 2004 | 14.40 | 15.79 | 14.23 | 15.48 | 608,033 | +1.17(+8.14%) |
May 24, 2004 | 14.34 | 14.42 | 14.17 | 14.32 | 447,804 | +0.11(+0.76%) |
May 21, 2004 | 14.32 | 14.35 | 14.13 | 14.21 | 517,036 | +0.13(+0.92%) |
May 20, 2004 | 14.15 | 14.32 | 13.91 | 14.08 | 397,096 | -0.11(-0.79%) |
May 19, 2004 | 14.58 | 14.73 | 14.14 | 14.19 | 228,301 | -0.28(-1.91%) |
May 18, 2004 | 14.71 | 14.71 | 14.28 | 14.47 | 178,983 | +0.16(+1.12%) |
May 17, 2004 | 14.65 | 14.88 | 14.21 | 14.31 | 271,831 | -0.43(-2.90%) |
May 14, 2004 | 15.11 | 15.27 | 14.51 | 14.74 | 387,603 | +0.13(+0.86%) |
May 13, 2004 | 14.84 | 15.01 | 14.54 | 14.61 | 211,167 | -0.19(-1.31%) |
May 12, 2004 | 15.25 | 15.25 | 14.27 | 14.80 | 417,241 | -0.44(-2.89%) |
May 11, 2004 | 15.06 | 15.32 | 14.59 | 15.25 | 228,301 | +0.67(+4.59%) |
May 10, 2004 | 15.01 | 15.14 | 14.52 | 14.58 | 361,207 | -0.50(-3.32%) |
May 07, 2004 | 15.68 | 16.03 | 15.02 | 15.08 | 281,325 | -0.71(-4.49%) |
May 06, 2004 | 15.77 | 16.05 | 15.24 | 15.79 | 250,298 | -0.08(-0.49%) |
May 05, 2004 | 15.98 | 16.27 | 15.81 | 15.86 | 241,731 | -0.24(-1.50%) |
May 04, 2004 | 15.98 | 16.30 | 15.69 | 16.11 | 315,130 | +0.27(+1.72%) |
May 03, 2004 | 14.90 | 15.95 | 14.90 | 15.83 | 709,217 | +0.91(+6.08%) |
Apr 30, 2004 | 15.10 | 15.27 | 14.91 | 14.93 | 295,217 | -0.24(-1.57%) |
Apr 29, 2004 | 15.34 | 15.58 | 15.01 | 15.16 | 202,600 | -0.12(-0.79%) |
Apr 28, 2004 | 15.62 | 15.73 | 15.07 | 15.28 | 281,093 | -0.50(-3.15%) |
Apr 27, 2004 | 15.50 | 15.98 | 15.50 | 15.78 | 260,254 | +0.20(+1.30%) |
Apr 26, 2004 | 15.76 | 16.05 | 15.53 | 15.58 | 109,288 | -0.32(-2.04%) |
Apr 23, 2004 | 15.98 | 16.13 | 15.57 | 15.90 | 139,389 | -0.21(-1.29%) |
Apr 22, 2004 | 15.34 | 16.13 | 15.31 | 16.11 | 331,801 | +0.50(+3.18%) |
Apr 21, 2004 | 15.25 | 15.61 | 15.15 | 15.61 | 211,399 | +0.31(+2.00%) |
Apr 20, 2004 | 15.66 | 15.71 | 15.25 | 15.31 | 222,744 | -0.15(-0.95%) |
Apr 19, 2004 | 15.46 | 15.59 | 15.22 | 15.45 | 253,308 | -0.06(-0.42%) |
Apr 16, 2004 | 15.11 | 15.93 | 15.11 | 15.52 | 245,204 | +0.41(+2.72%) |
Apr 15, 2004 | 15.26 | 15.60 | 15.04 | 15.11 | 150,503 | -0.23(-1.49%) |
Apr 14, 2004 | 15.37 | 15.67 | 15.03 | 15.34 | 217,419 | +0.06(+0.40%) |
Apr 13, 2004 | 15.67 | 15.78 | 15.19 | 15.28 | 213,251 | -0.33(-2.10%) |
Apr 12, 2004 | 15.78 | 15.98 | 15.55 | 15.60 | 159,070 | -0.01(-0.06%) |
Apr 08, 2004 | 16.02 | 16.08 | 15.61 | 15.61 | 138,231 | -0.32(-2.01%) |
Apr 07, 2004 | 15.92 | 16.05 | 15.53 | 15.93 | 287,345 | -0.14(-0.89%) |
Apr 06, 2004 | 16.15 | 16.20 | 15.96 | 16.07 | 241,036 | -0.12(-0.75%) |
Apr 05, 2004 | 16.11 | 16.22 | 16.04 | 16.20 | 263,496 | +0.04(+0.27%) |
Apr 02, 2004 | 16.15 | 16.41 | 16.06 | 16.15 | 262,801 | +0.07(+0.46%) |
Apr 01, 2004 | 16.01 | 16.20 | 15.91 | 16.08 | 304,248 | -0.10(-0.61%) |
Mar 31, 2004 | 16.20 | 16.43 | 16.01 | 16.18 | 220,892 | -0.25(-1.55%) |
Mar 30, 2004 | 16.29 | 16.50 | 16.28 | 16.43 | 259,560 | +0.02(+0.13%) |
Mar 29, 2004 | 15.95 | 16.43 | 15.95 | 16.41 | 310,268 | +0.59(+3.71%) |
Mar 26, 2004 | 15.98 | 16.02 | 15.76 | 15.82 | 191,486 | -0.38(-2.35%) |
Mar 25, 2004 | 15.57 | 16.20 | 15.46 | 16.20 | 329,949 | +0.74(+4.80%) |
Mar 24, 2004 | 15.33 | 15.65 | 15.14 | 15.46 | 274,147 | +0.03(+0.20%) |
Mar 23, 2004 | 15.33 | 15.71 | 15.25 | 15.43 | 250,298 | +0.04(+0.28%) |
Mar 22, 2004 | 15.40 | 15.63 | 15.03 | 15.39 | 310,962 | -0.01(-0.08%) |
Mar 19, 2004 | 15.83 | 15.88 | 15.38 | 15.40 | 253,771 | -0.30(-1.90%) |
Mar 18, 2004 | 15.79 | 15.87 | 15.49 | 15.70 | 413,768 | -0.19(-1.17%) |
Mar 17, 2004 | 15.85 | 16.17 | 15.76 | 15.88 | 224,365 | +0.34(+2.17%) |
Mar 16, 2004 | 15.64 | 15.71 | 15.42 | 15.55 | 428,586 | -0.00(-0.03%) |
Mar 15, 2004 | 15.79 | 15.90 | 15.42 | 15.55 | 438,080 | -0.45(-2.83%) |
Mar 12, 2004 | 15.53 | 16.01 | 15.53 | 16.01 | 258,865 | +0.46(+2.94%) |
Mar 11, 2004 | 15.60 | 16.06 | 15.52 | 15.55 | 286,650 | -0.10(-0.61%) |
Mar 10, 2004 | 16.04 | 16.19 | 15.53 | 15.64 | 286,650 | -0.53(-3.28%) |
Mar 09, 2004 | 16.28 | 16.41 | 16.00 | 16.17 | 287,576 | -0.09(-0.53%) |
Mar 08, 2004 | 16.44 | 16.55 | 15.74 | 16.26 | 476,979 | -0.26(-1.57%) |
Mar 05, 2004 | 16.03 | 16.59 | 16.03 | 16.52 | 264,654 | +0.12(+0.74%) |
Mar 04, 2004 | 16.07 | 16.40 | 16.04 | 16.40 | 191,486 | +0.34(+2.10%) |
Mar 03, 2004 | 15.92 | 16.16 | 15.90 | 16.06 | 263,727 | -0.07(-0.43%) |
Mar 02, 2004 | 16.00 | 16.19 | 15.99 | 16.13 | 289,660 | -0.06(-0.40%) |
Mar 01, 2004 | 15.64 | 16.20 | 15.64 | 16.20 | 203,989 | +0.39(+2.46%) |
Feb 27, 2004 | 15.93 | 16.01 | 15.64 | 15.81 | 667,308 | -0.05(-0.33%) |
Feb 26, 2004 | 15.12 | 15.99 | 15.12 | 15.86 | 357,503 | +0.68(+4.47%) |
Feb 25, 2004 | 14.99 | 16.05 | 14.93 | 15.18 | 983,596 | +0.49(+3.35%) |
Feb 24, 2004 | 14.73 | 14.90 | 14.47 | 14.69 | 305,405 | -0.14(-0.93%) |
Feb 23, 2004 | 15.09 | 15.47 | 14.73 | 14.83 | 229,691 | -0.34(-2.22%) |
Feb 20, 2004 | 15.06 | 15.46 | 14.90 | 15.16 | 172,499 | +0.10(+0.66%) |
Feb 19, 2004 | 15.34 | 15.66 | 15.06 | 15.06 | 189,865 | -0.19(-1.27%) |
Feb 18, 2004 | 15.76 | 15.83 | 15.25 | 15.26 | 111,372 | -0.41(-2.62%) |
Feb 17, 2004 | 15.42 | 15.91 | 15.15 | 15.67 | 167,174 | +0.22(+1.43%) |
Feb 13, 2004 | 15.74 | 15.84 | 15.44 | 15.45 | 266,506 | -0.38(-2.43%) |
Feb 12, 2004 | 15.54 | 15.84 | 15.54 | 15.83 | 182,919 | +0.07(+0.44%) |
Feb 11, 2004 | 15.35 | 15.84 | 15.35 | 15.76 | 262,338 | +0.10(+0.66%) |
Feb 10, 2004 | 15.12 | 15.67 | 15.12 | 15.66 | 137,073 | +0.35(+2.31%) |
Feb 09, 2004 | 15.33 | 15.54 | 15.25 | 15.31 | 103,268 | -0.19(-1.25%) |
Feb 06, 2004 | 14.87 | 15.50 | 14.87 | 15.50 | 156,060 | +0.54(+3.58%) |
Feb 05, 2004 | 15.03 | 15.09 | 14.77 | 14.97 | 164,858 | +0.22(+1.47%) |
Feb 04, 2004 | 14.73 | 15.13 | 14.56 | 14.75 | 341,294 | -0.19(-1.30%) |
Feb 03, 2004 | 15.20 | 15.20 | 14.60 | 14.94 | 401,727 | +0.09(+0.58%) |
Feb 02, 2004 | 15.42 | 15.51 | 14.56 | 14.86 | 508,700 | -0.79(-5.03%) |
Jan 30, 2004 | 15.55 | 15.70 | 15.44 | 15.64 | 249,835 | -0.05(-0.30%) |
Jan 29, 2004 | 15.66 | 15.96 | 15.59 | 15.69 | 258,633 | -0.02(-0.14%) |
Jan 28, 2004 | 15.98 | 16.09 | 15.69 | 15.71 | 239,878 | -0.18(-1.14%) |
Jan 27, 2004 | 15.94 | 16.12 | 15.71 | 15.89 | 414,462 | -0.28(-1.74%) |
Jan 26, 2004 | 15.76 | 16.19 | 15.76 | 16.17 | 434,606 | +0.25(+1.57%) |
Jan 23, 2004 | 16.06 | 16.16 | 15.76 | 15.92 | 373,247 | -0.09(-0.57%) |
Jan 22, 2004 | 16.11 | 16.40 | 15.97 | 16.01 | 238,258 | -0.28(-1.72%) |
Jan 21, 2004 | 15.96 | 16.32 | 15.96 | 16.30 | 321,382 | +0.16(+1.02%) |
Jan 20, 2004 | 16.15 | 16.23 | 15.96 | 16.13 | 812,254 | +0.03(+0.16%) |
Jan 16, 2004 | 16.07 | 16.19 | 15.67 | 16.11 | 312,352 | +0.14(+0.87%) |
Jan 15, 2004 | 15.88 | 15.98 | 15.43 | 15.97 | 330,451 | -0.09(-0.54%) |
Jan 14, 2004 | 15.96 | 16.11 | 15.72 | 16.05 | 325,846 | +0.33(+2.12%) |
Jan 13, 2004 | 15.47 | 15.92 | 15.46 | 15.72 | 415,840 | +0.22(+1.39%) |
Jan 12, 2004 | 15.20 | 15.73 | 15.20 | 15.50 | 429,114 | +0.04(+0.28%) |
Jan 09, 2004 | 15.33 | 15.66 | 15.00 | 15.46 | 485,826 | -0.22(-1.38%) |
Jan 08, 2004 | 15.48 | 15.74 | 15.38 | 15.68 | 368,297 | +0.28(+1.79%) |
Jan 07, 2004 | 15.33 | 15.46 | 15.05 | 15.40 | 484,981 | +0.05(+0.34%) |
Jan 06, 2004 | 15.20 | 15.45 | 15.04 | 15.35 | 310,268 | +0.23(+1.54%) |
Jan 05, 2004 | 15.33 | 15.33 | 15.05 | 15.12 | 475,821 | -0.11(-0.71%) |
Jan 02, 2004 | 14.86 | 15.39 | 14.86 | 15.22 | 1,044,723 | +0.28(+1.85%) |
Dec 31, 2003 | 15.44 | 15.53 | 14.91 | 14.95 | 238,258 | -0.47(-3.03%) |
Dec 30, 2003 | 15.54 | 15.55 | 15.34 | 15.41 | 357,956 | -0.09(-0.56%) |
Dec 29, 2003 | 15.33 | 15.52 | 15.22 | 15.50 | 210,391 | +0.35(+2.28%) |
Dec 26, 2003 | 15.07 | 15.26 | 15.07 | 15.15 | 50,372 | +0.03(+0.20%) |
Dec 24, 2003 | 15.39 | 15.44 | 15.12 | 15.12 | 151,086 | -0.30(-1.96%) |
Dec 23, 2003 | 14.97 | 15.43 | 14.96 | 15.43 | 491,355 | +0.31(+2.06%) |
Dec 22, 2003 | 14.92 | 15.12 | 14.92 | 15.12 | 249,457 | +0.06(+0.40%) |
Dec 19, 2003 | 14.87 | 15.11 | 14.79 | 15.06 | 646,698 | +0.16(+1.04%) |
Dec 18, 2003 | 14.21 | 14.92 | 14.21 | 14.90 | 585,457 | +0.16(+1.11%) |
Dec 17, 2003 | 14.60 | 14.80 | 14.48 | 14.74 | 211,769 | -0.07(-0.50%) |
Dec 16, 2003 | 14.35 | 14.90 | 14.28 | 14.81 | 427,700 | +0.45(+3.16%) |
Dec 15, 2003 | 14.83 | 14.87 | 14.29 | 14.36 | 505,311 | -0.47(-3.18%) |
Dec 12, 2003 | 14.69 | 14.94 | 14.56 | 14.83 | 495,935 | -0.01(-0.09%) |
Dec 11, 2003 | 14.48 | 15.12 | 14.25 | 14.84 | 470,850 | +0.36(+2.51%) |
Dec 10, 2003 | 14.37 | 14.48 | 14.18 | 14.48 | 309,622 | +0.10(+0.66%) |
Dec 09, 2003 | 14.34 | 14.49 | 14.13 | 14.38 | 479,074 | -0.05(-0.33%) |
Dec 08, 2003 | 14.39 | 14.55 | 14.34 | 14.43 | 306,707 | -0.19(-1.30%) |
Dec 05, 2003 | 14.63 | 14.68 | 14.53 | 14.62 | 266,997 | -0.01(-0.06%) |
Dec 04, 2003 | 14.63 | 14.66 | 14.35 | 14.63 | 480,820 | -0.06(-0.38%) |
Dec 03, 2003 | 14.75 | 14.91 | 14.67 | 14.68 | 531,827 | -0.24(-1.59%) |
Dec 02, 2003 | 14.68 | 14.95 | 14.34 | 14.92 | 384,917 | +0.00(+0.00%) |
Dec 01, 2003 | 14.25 | 14.99 | 14.04 | 14.92 | 942,763 | +0.87(+6.21%) |
Nov 28, 2003 | 14.12 | 14.21 | 14.04 | 14.05 | 99,285 | -0.19(-1.33%) |
Nov 26, 2003 | 14.16 | 14.24 | 14.02 | 14.24 | 317,879 | +0.13(+0.95%) |
Nov 25, 2003 | 13.70 | 14.15 | 13.65 | 14.11 | 417,616 | +0.21(+1.49%) |
Nov 24, 2003 | 13.70 | 14.04 | 13.56 | 13.90 | 369,781 | +0.21(+1.51%) |
Nov 21, 2003 | 13.58 | 13.74 | 13.56 | 13.69 | 279,162 | +0.11(+0.79%) |
Nov 20, 2003 | 13.51 | 13.65 | 13.43 | 13.58 | 468,486 | -0.02(-0.13%) |
Nov 19, 2003 | 13.43 | 13.67 | 13.43 | 13.60 | 248,420 | +0.10(+0.77%) |
Nov 18, 2003 | 13.47 | 13.69 | 13.47 | 13.50 | 304,787 | -0.11(-0.79%) |
Nov 17, 2003 | 13.50 | 13.61 | 13.41 | 13.60 | 568,121 | +0.01(+0.10%) |
Nov 14, 2003 | 13.37 | 13.63 | 13.37 | 13.59 | 918,940 | +0.04(+0.32%) |
Nov 13, 2003 | 13.00 | 13.61 | 13.00 | 13.55 | 1,225,950 | +0.30(+2.28%) |
Nov 12, 2003 | 12.78 | 13.29 | 12.78 | 13.25 | 510,847 | +0.45(+3.55%) |
Nov 11, 2003 | 12.63 | 12.85 | 12.61 | 12.79 | 287,882 | +0.10(+0.75%) |
Nov 10, 2003 | 12.76 | 12.91 | 12.64 | 12.70 | 164,826 | -0.13(-1.01%) |
Nov 07, 2003 | 12.57 | 12.91 | 12.57 | 12.83 | 287,898 | +0.19(+1.54%) |
Nov 06, 2003 | 12.52 | 12.68 | 12.45 | 12.63 | 148,410 | +0.02(+0.17%) |
Nov 05, 2003 | 12.21 | 12.74 | 11.88 | 12.61 | 306,301 | +0.42(+3.44%) |
Nov 04, 2003 | 12.23 | 12.36 | 12.07 | 12.19 | 122,849 | +0.06(+0.50%) |
Nov 03, 2003 | 12.12 | 12.39 | 11.80 | 12.13 | 106,463 | +0.16(+1.37%) |
Oct 31, 2003 | 11.89 | 12.32 | 11.80 | 11.97 | 191,368 | +0.01(+0.07%) |
Oct 30, 2003 | 12.11 | 12.31 | 11.94 | 11.96 | 84,939 | -0.16(-1.28%) |
Oct 29, 2003 | 12.24 | 12.24 | 11.90 | 12.11 | 176,857 | +0.19(+1.63%) |
Oct 28, 2003 | 11.82 | 12.05 | 11.79 | 11.92 | 145,795 | -0.09(-0.72%) |
Oct 27, 2003 | 11.63 | 12.01 | 11.63 | 12.01 | 69,231 | +0.44(+3.85%) |
Oct 24, 2003 | 11.51 | 11.79 | 11.41 | 11.56 | 164,395 | +0.03(+0.26%) |
Oct 23, 2003 | 11.61 | 11.75 | 11.51 | 11.53 | 150,503 | -0.08(-0.71%) |
Oct 22, 2003 | 11.92 | 11.92 | 11.60 | 11.61 | 197,506 | -0.31(-2.57%) |
Oct 21, 2003 | 12.06 | 12.09 | 11.75 | 11.92 | 102,557 | -0.16(-1.29%) |
Oct 20, 2003 | 12.07 | 12.16 | 11.88 | 12.08 | 148,660 | +0.20(+1.68%) |
Oct 17, 2003 | 12.13 | 12.18 | 11.83 | 11.88 | 161,385 | -0.23(-1.89%) |
Oct 16, 2003 | 12.14 | 12.16 | 11.97 | 12.11 | 168,100 | -0.03(-0.29%) |
Oct 15, 2003 | 12.18 | 12.20 | 12.07 | 12.14 | 147,972 | +0.03(+0.25%) |
Oct 14, 2003 | 12.09 | 12.21 | 11.82 | 12.11 | 158,296 | +0.07(+0.57%) |
Oct 13, 2003 | 11.81 | 12.18 | 11.81 | 12.04 | 139,023 | +0.16(+1.38%) |
Oct 10, 2003 | 11.88 | 11.98 | 11.76 | 11.88 | 197,437 | -0.21(-1.75%) |
Oct 09, 2003 | 11.92 | 12.09 | 11.75 | 12.09 | 238,415 | +0.10(+0.79%) |
Oct 08, 2003 | 12.00 | 12.17 | 11.89 | 11.99 | 95,546 | -0.06(-0.50%) |
Oct 07, 2003 | 11.89 | 12.09 | 11.85 | 12.05 | 84,707 | +0.21(+1.75%) |
Oct 06, 2003 | 12.09 | 12.14 | 11.82 | 11.85 | 240,321 | -0.25(-2.04%) |
Oct 03, 2003 | 11.44 | 12.12 | 11.38 | 12.09 | 344,411 | +0.59(+5.14%) |
Oct 02, 2003 | 11.59 | 11.70 | 11.40 | 11.50 | 175,174 | -0.06(-0.52%) |
Oct 01, 2003 | 11.19 | 11.59 | 11.06 | 11.56 | 172,844 | +0.38(+3.40%) |
Sep 30, 2003 | 11.39 | 11.39 | 11.03 | 11.18 | 305,530 | -0.21(-1.86%) |
Sep 29, 2003 | 11.00 | 11.39 | 10.93 | 11.39 | 188,249 | +0.34(+3.05%) |
Sep 26, 2003 | 11.36 | 11.42 | 10.95 | 11.06 | 206,772 | -0.33(-2.92%) |
Sep 25, 2003 | 11.66 | 11.78 | 11.39 | 11.39 | 293,451 | -0.36(-3.05%) |
Sep 24, 2003 | 11.66 | 11.81 | 11.65 | 11.75 | 171,163 | +0.03(+0.30%) |
Sep 23, 2003 | 11.92 | 11.92 | 11.66 | 11.71 | 115,718 | -0.20(-1.70%) |
Sep 22, 2003 | 11.87 | 11.92 | 11.66 | 11.92 | 168,857 | +0.04(+0.33%) |
Sep 19, 2003 | 11.64 | 11.89 | 11.64 | 11.88 | 172,154 | +0.00(+0.00%) |
Sep 18, 2003 | 11.64 | 11.88 | 11.64 | 11.88 | 142,167 | +0.22(+1.85%) |
Sep 17, 2003 | 11.84 | 11.84 | 11.66 | 11.66 | 93,768 | -0.17(-1.46%) |
Sep 16, 2003 | 11.71 | 11.83 | 11.54 | 11.83 | 127,849 | +0.10(+0.85%) |
Sep 15, 2003 | 11.56 | 11.74 | 11.56 | 11.73 | 122,023 | +0.17(+1.49%) |
Sep 12, 2003 | 11.60 | 11.72 | 11.28 | 11.56 | 218,808 | -0.10(-0.82%) |
Sep 11, 2003 | 11.32 | 11.67 | 11.25 | 11.66 | 385,751 | +0.30(+2.66%) |
Sep 10, 2003 | 11.27 | 11.52 | 11.22 | 11.35 | 235,942 | +0.07(+0.61%) |
Sep 09, 2003 | 11.66 | 11.81 | 11.23 | 11.29 | 158,375 | -0.44(-3.76%) |
Sep 08, 2003 | 11.61 | 11.90 | 11.29 | 11.73 | 208,852 | +0.18(+1.58%) |
Sep 05, 2003 | 11.74 | 11.79 | 11.44 | 11.54 | 466,444 | -0.20(-1.73%) |
Sep 04, 2003 | 11.79 | 11.95 | 11.52 | 11.75 | 669,855 | +0.43(+3.82%) |
Sep 03, 2003 | 11.16 | 11.47 | 11.12 | 11.32 | 386,909 | -0.02(-0.15%) |
Sep 02, 2003 | 10.53 | 11.33 | 10.53 | 11.33 | 197,506 | +0.59(+5.51%) |
Aug 29, 2003 | 11.21 | 11.21 | 10.72 | 10.74 | 132,905 | -0.12(-1.07%) |
Aug 28, 2003 | 10.82 | 11.16 | 10.68 | 10.86 | 343,610 | +0.32(+3.07%) |
Aug 27, 2003 | 10.32 | 10.80 | 10.15 | 10.53 | 302,164 | +0.19(+1.88%) |
Aug 26, 2003 | 10.26 | 10.34 | 10.06 | 10.34 | 469,801 | +0.08(+0.80%) |
Aug 25, 2003 | 10.53 | 10.54 | 10.26 | 10.26 | 151,892 | -0.13(-1.21%) |
Aug 22, 2003 | 10.91 | 10.91 | 10.28 | 10.38 | 160,228 | -0.42(-3.92%) |
Aug 21, 2003 | 10.69 | 10.99 | 10.69 | 10.81 | 110,214 | +0.02(+0.16%) |
Aug 20, 2003 | 10.98 | 10.99 | 10.67 | 10.79 | 198,201 | -0.20(-1.80%) |
Aug 19, 2003 | 10.56 | 10.99 | 10.28 | 10.99 | 282,482 | +0.41(+3.83%) |
Aug 18, 2003 | 10.36 | 10.59 | 10.26 | 10.58 | 105,815 | +0.26(+2.55%) |
Aug 15, 2003 | 10.25 | 10.56 | 10.25 | 10.32 | 33,805 | -0.07(-0.71%) |
Aug 14, 2003 | 10.26 | 10.40 | 10.11 | 10.39 | 81,734 | +0.20(+1.95%) |
Aug 13, 2003 | 10.03 | 10.19 | 10.03 | 10.19 | 64,137 | +0.09(+0.90%) |
Aug 12, 2003 | 10.14 | 10.19 | 10.02 | 10.10 | 114,613 | +0.02(+0.21%) |
Aug 11, 2003 | 9.933 | 10.08 | 9.782 | 10.08 | 99,332 | +0.15(+1.48%) |
Aug 08, 2003 | 10.01 | 10.04 | 9.933 | 9.933 | 96,785 | -0.10(-0.99%) |
Aug 07, 2003 | 10.13 | 10.16 | 9.890 | 10.03 | 96,785 | -0.10(-1.02%) |
Aug 06, 2003 | 10.07 | 10.32 | 9.981 | 10.14 | 120,865 | -0.16(-1.51%) |
Aug 05, 2003 | 10.41 | 10.47 | 10.15 | 10.29 | 156,523 | -0.19(-1.77%) |
Aug 04, 2003 | 10.17 | 10.54 | 10.04 | 10.48 | 144,946 | +0.36(+3.59%) |
Aug 01, 2003 | 10.28 | 10.49 | 10.11 | 10.11 | 123,412 | -0.32(-3.06%) |
Jul 31, 2003 | 10.96 | 10.96 | 10.34 | 10.43 | 175,741 | -0.03(-0.33%) |
Jul 30, 2003 | 10.32 | 10.58 | 10.17 | 10.47 | 344,768 | +0.04(+0.41%) |
Jul 29, 2003 | 10.30 | 10.54 | 10.28 | 10.43 | 93,080 | -0.11(-1.07%) |
Jul 28, 2003 | 10.37 | 10.59 | 10.21 | 10.54 | 211,862 | +0.21(+2.05%) |
Jul 25, 2003 | 10.27 | 10.58 | 10.20 | 10.33 | 333,190 | -0.05(-0.46%) |
Jul 24, 2003 | 10.11 | 10.59 | 10.11 | 10.37 | 219,040 | -0.01(-0.12%) |
Jul 23, 2003 | 10.23 | 10.45 | 10.06 | 10.39 | 264,654 | -0.02(-0.21%) |
Jul 22, 2003 | 10.49 | 10.59 | 10.13 | 10.41 | 197,969 | +0.03(+0.29%) |
Jul 21, 2003 | 10.62 | 10.79 | 10.30 | 10.38 | 162,775 | -0.48(-4.42%) |
Jul 18, 2003 | 10.42 | 10.93 | 10.42 | 10.86 | 173,426 | +0.32(+2.99%) |
Jul 17, 2003 | 10.47 | 10.67 | 10.37 | 10.54 | 244,741 | +0.03(+0.25%) |
Jul 16, 2003 | 10.47 | 10.68 | 10.30 | 10.52 | 155,365 | +0.05(+0.45%) |
Jul 15, 2003 | 10.64 | 10.74 | 10.37 | 10.47 | 188,939 | -0.18(-1.70%) |
Jul 14, 2003 | 10.41 | 10.80 | 10.41 | 10.65 | 134,295 | -0.07(-0.68%) |
Jul 11, 2003 | 10.43 | 11.06 | 10.19 | 10.72 | 125,570 | +0.15(+1.39%) |
Jul 10, 2003 | 10.41 | 10.60 | 10.39 | 10.58 | 148,187 | +0.00(+0.00%) |
Jul 09, 2003 | 10.54 | 10.72 | 10.36 | 10.58 | 263,496 | -0.15(-1.41%) |
Jul 08, 2003 | 10.40 | 10.80 | 10.34 | 10.73 | 281,325 | +0.24(+2.26%) |
Jul 07, 2003 | 10.69 | 10.78 | 10.38 | 10.49 | 234,321 | +0.10(+0.91%) |
Jul 03, 2003 | 10.59 | 10.62 | 10.26 | 10.40 | 197,738 | -0.18(-1.72%) |
Jul 02, 2003 | 10.18 | 10.60 | 10.06 | 10.58 | 221,123 | +0.30(+2.90%) |
Jul 01, 2003 | 10.18 | 10.53 | 10.10 | 10.28 | 403,811 | -0.30(-2.82%) |
Jun 30, 2003 | 10.41 | 10.75 | 10.18 | 10.58 | 510,321 | +0.07(+0.66%) |
Jun 27, 2003 | 10.54 | 10.73 | 10.41 | 10.51 | 199,590 | -0.06(-0.57%) |
Jun 26, 2003 | 10.49 | 10.75 | 10.14 | 10.57 | 287,113 | +0.19(+1.83%) |
Jun 25, 2003 | 10.47 | 10.75 | 10.00 | 10.38 | 406,590 | -0.29(-2.67%) |
Jun 24, 2003 | 10.56 | 10.75 | 10.46 | 10.66 | 173,889 | +0.26(+2.53%) |
Jun 23, 2003 | 10.78 | 10.78 | 10.37 | 10.40 | 181,066 | -0.35(-3.29%) |
Jun 20, 2003 | 10.47 | 10.80 | 9.877 | 10.75 | 314,435 | +0.44(+4.23%) |
Jun 19, 2003 | 10.42 | 10.80 | 10.28 | 10.32 | 277,389 | -0.16(-1.53%) |
Jun 18, 2003 | 10.41 | 10.75 | 10.34 | 10.48 | 144,251 | -0.05(-0.49%) |
Jun 17, 2003 | 10.48 | 10.65 | 10.39 | 10.53 | 188,244 | -0.21(-1.97%) |
Jun 16, 2003 | 10.42 | 10.79 | 10.19 | 10.74 | 294,060 | +0.35(+3.41%) |
Jun 13, 2003 | 10.16 | 10.45 | 10.16 | 10.39 | 117,392 | +0.07(+0.71%) |
Jun 12, 2003 | 10.24 | 10.47 | 10.20 | 10.31 | 134,526 | -0.05(-0.50%) |
Jun 11, 2003 | 9.717 | 10.47 | 9.709 | 10.37 | 238,952 | +0.12(+1.18%) |
Jun 10, 2003 | 10.06 | 10.28 | 9.674 | 10.24 | 221,123 | +0.23(+2.29%) |
Jun 09, 2003 | 10.12 | 10.27 | 9.799 | 10.02 | 278,315 | -0.10(-1.02%) |
Jun 06, 2003 | 10.30 | 10.65 | 10.09 | 10.12 | 200,053 | -0.10(-1.01%) |
Jun 05, 2003 | 10.29 | 10.29 | 9.843 | 10.22 | 194,033 | -0.03(-0.33%) |
Jun 04, 2003 | 9.825 | 10.30 | 9.622 | 10.26 | 321,382 | +0.46(+4.67%) |
Jun 03, 2003 | 10.11 | 10.19 | 9.743 | 9.799 | 310,499 | -0.33(-3.28%) |