Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.26 | 15.56 | 15.26 | 15.51 | 2,617,932 | +0.29(+1.92%) |
Apr 29, 2004 | 15.38 | 15.43 | 15.14 | 15.22 | 745,004 | -0.20(-1.30%) |
Apr 28, 2004 | 15.48 | 15.57 | 15.17 | 15.42 | 1,139,328 | -0.07(-0.47%) |
Apr 27, 2004 | 15.59 | 15.78 | 15.49 | 15.49 | 859,704 | -0.14(-0.88%) |
Apr 26, 2004 | 15.96 | 16.15 | 15.56 | 15.63 | 1,518,300 | -0.33(-2.09%) |
Apr 23, 2004 | 15.83 | 16.05 | 15.75 | 15.96 | 2,294,227 | +0.11(+0.72%) |
Apr 22, 2004 | 15.82 | 15.96 | 15.40 | 15.85 | 3,594,530 | +0.52(+3.42%) |
Apr 21, 2004 | 15.32 | 15.64 | 15.07 | 15.32 | 5,937,226 | +0.85(+5.86%) |
Apr 20, 2004 | 14.18 | 14.58 | 14.17 | 14.47 | 2,268,129 | +0.38(+2.72%) |
Apr 19, 2004 | 14.35 | 14.35 | 13.86 | 14.09 | 2,174,921 | -0.26(-1.78%) |
Apr 16, 2004 | 14.36 | 14.57 | 14.13 | 14.34 | 1,640,237 | -0.00(-0.03%) |
Apr 15, 2004 | 14.57 | 14.59 | 14.16 | 14.35 | 1,588,699 | -0.02(-0.16%) |
Apr 14, 2004 | 14.02 | 14.92 | 14.00 | 14.37 | 4,777,283 | -0.79(-5.23%) |
Apr 13, 2004 | 15.28 | 15.40 | 15.08 | 15.17 | 1,647,036 | -0.02(-0.15%) |
Apr 12, 2004 | 15.06 | 15.21 | 15.02 | 15.19 | 557,492 | +0.15(+0.97%) |
Apr 08, 2004 | 15.13 | 15.26 | 15.02 | 15.04 | 821,325 | -0.10(-0.63%) |
Apr 07, 2004 | 14.91 | 15.16 | 14.82 | 15.14 | 959,930 | +0.23(+1.53%) |
Apr 06, 2004 | 15.12 | 15.18 | 14.80 | 14.91 | 1,818,538 | -0.21(-1.39%) |
Apr 05, 2004 | 14.73 | 15.16 | 14.71 | 15.12 | 2,567,052 | +0.48(+3.27%) |
Apr 02, 2004 | 14.82 | 14.82 | 14.49 | 14.64 | 1,643,746 | +0.27(+1.90%) |
Apr 01, 2004 | 14.14 | 14.45 | 14.14 | 14.37 | 1,946,836 | +0.31(+2.24%) |
Mar 31, 2004 | 14.07 | 14.20 | 13.99 | 14.05 | 2,633,065 | -0.00(-0.03%) |
Mar 30, 2004 | 13.73 | 14.16 | 13.67 | 14.06 | 2,605,431 | +0.34(+2.49%) |
Mar 29, 2004 | 13.66 | 13.83 | 13.66 | 13.72 | 2,574,508 | +0.06(+0.43%) |
Mar 26, 2004 | 13.91 | 13.91 | 13.59 | 13.66 | 2,620,125 | -0.25(-1.80%) |
Mar 25, 2004 | 14.02 | 14.14 | 13.91 | 13.91 | 955,325 | -0.05(-0.39%) |
Mar 24, 2004 | 14.21 | 14.21 | 13.88 | 13.96 | 1,213,894 | -0.36(-2.55%) |
Mar 23, 2004 | 14.35 | 14.42 | 14.18 | 14.33 | 1,085,377 | -0.03(-0.19%) |
Mar 22, 2004 | 14.45 | 14.45 | 14.14 | 14.35 | 1,540,669 | -0.01(-0.06%) |
Mar 19, 2004 | 14.59 | 14.63 | 14.33 | 14.36 | 865,187 | -0.24(-1.62%) |
Mar 18, 2004 | 14.55 | 14.63 | 14.29 | 14.60 | 1,133,187 | +0.11(+0.79%) |
Mar 17, 2004 | 14.57 | 14.73 | 14.25 | 14.49 | 2,649,075 | +0.02(+0.13%) |
Mar 16, 2004 | 14.63 | 14.68 | 14.43 | 14.47 | 1,136,477 | -0.08(-0.53%) |
Mar 15, 2004 | 14.88 | 14.88 | 14.45 | 14.55 | 1,603,393 | -0.33(-2.21%) |
Mar 12, 2004 | 14.68 | 14.94 | 14.63 | 14.87 | 1,205,779 | +0.30(+2.07%) |
Mar 11, 2004 | 14.80 | 14.83 | 14.52 | 14.57 | 1,257,318 | -0.22(-1.51%) |
Mar 10, 2004 | 15.05 | 15.12 | 14.79 | 14.80 | 940,192 | -0.21(-1.40%) |
Mar 09, 2004 | 15.07 | 15.09 | 14.91 | 15.01 | 739,960 | -0.14(-0.90%) |
Mar 08, 2004 | 15.21 | 15.31 | 15.11 | 15.14 | 1,086,912 | -0.01(-0.09%) |
Mar 05, 2004 | 15.31 | 15.47 | 15.14 | 15.16 | 1,034,716 | -0.16(-1.01%) |
Mar 04, 2004 | 15.05 | 15.40 | 15.05 | 15.31 | 2,733,071 | +0.48(+3.26%) |
Mar 03, 2004 | 15.32 | 15.43 | 14.77 | 14.83 | 4,953,171 | -0.56(-3.64%) |
Mar 02, 2004 | 15.32 | 15.59 | 15.25 | 15.39 | 1,580,584 | +0.17(+1.11%) |
Mar 01, 2004 | 15.39 | 15.50 | 14.72 | 15.22 | 5,659,576 | -0.87(-5.41%) |
Feb 27, 2004 | 15.98 | 16.18 | 15.86 | 16.09 | 941,946 | +0.09(+0.54%) |
Feb 26, 2004 | 15.75 | 16.00 | 15.69 | 16.00 | 1,023,750 | +0.16(+1.04%) |
Feb 25, 2004 | 15.83 | 15.87 | 15.55 | 15.84 | 1,067,832 | +0.01(+0.06%) |
Feb 24, 2004 | 15.39 | 16.16 | 15.07 | 15.83 | 2,119,216 | +0.41(+2.69%) |
Feb 23, 2004 | 15.81 | 15.85 | 15.35 | 15.42 | 1,568,741 | -0.37(-2.37%) |
Feb 20, 2004 | 16.06 | 16.06 | 15.64 | 15.79 | 1,497,465 | -0.28(-1.76%) |
Feb 19, 2004 | 16.35 | 16.41 | 16.07 | 16.07 | 1,101,387 | -0.26(-1.56%) |
Feb 18, 2004 | 16.28 | 16.41 | 16.06 | 16.33 | 1,008,617 | +0.19(+1.16%) |
Feb 17, 2004 | 16.10 | 16.31 | 16.07 | 16.14 | 672,631 | +0.09(+0.57%) |
Feb 13, 2004 | 16.00 | 16.18 | 15.92 | 16.05 | 1,260,388 | +0.09(+0.57%) |
Feb 12, 2004 | 15.94 | 16.10 | 15.84 | 15.96 | 1,279,468 | +0.08(+0.49%) |
Feb 11, 2004 | 15.73 | 15.90 | 15.62 | 15.88 | 1,853,409 | +0.16(+0.99%) |
Feb 10, 2004 | 15.90 | 15.97 | 15.66 | 15.73 | 883,390 | -0.20(-1.23%) |
Feb 09, 2004 | 15.96 | 16.03 | 15.87 | 15.92 | 615,390 | +0.01(+0.09%) |
Feb 06, 2004 | 15.71 | 16.11 | 15.57 | 15.91 | 758,163 | +0.08(+0.52%) |
Feb 05, 2004 | 16.12 | 16.12 | 15.69 | 15.83 | 1,103,141 | -0.25(-1.53%) |
Feb 04, 2004 | 16.15 | 16.32 | 16.05 | 16.07 | 979,887 | -0.12(-0.76%) |
Feb 03, 2004 | 16.12 | 16.27 | 15.89 | 16.20 | 1,248,107 | +0.08(+0.48%) |
Feb 02, 2004 | 16.39 | 16.39 | 16.12 | 16.12 | 1,547,029 | -0.23(-1.39%) |
Jan 30, 2004 | 16.57 | 16.65 | 16.14 | 16.35 | 1,746,165 | -0.22(-1.32%) |
Jan 29, 2004 | 16.41 | 16.63 | 16.25 | 16.57 | 1,047,436 | +0.05(+0.28%) |
Jan 28, 2004 | 17.08 | 17.08 | 16.48 | 16.52 | 1,216,087 | -0.56(-3.26%) |
Jan 27, 2004 | 17.33 | 17.33 | 17.06 | 17.08 | 1,621,376 | +0.17(+1.03%) |
Jan 26, 2004 | 16.85 | 16.92 | 16.64 | 16.90 | 689,737 | +0.02(+0.14%) |
Jan 23, 2004 | 16.87 | 16.92 | 16.78 | 16.88 | 603,109 | +0.03(+0.16%) |
Jan 22, 2004 | 16.78 | 16.98 | 16.78 | 16.85 | 837,992 | +0.00(+0.00%) |
Jan 21, 2004 | 16.73 | 16.89 | 16.67 | 16.85 | 805,534 | +0.01(+0.08%) |
Jan 20, 2004 | 16.64 | 16.87 | 16.61 | 16.84 | 736,889 | +0.30(+1.79%) |
Jan 16, 2004 | 16.52 | 16.67 | 16.44 | 16.54 | 837,554 | +0.04(+0.22%) |
Jan 15, 2004 | 16.69 | 16.85 | 16.48 | 16.51 | 1,213,236 | -0.28(-1.66%) |
Jan 14, 2004 | 16.42 | 16.93 | 16.42 | 16.78 | 1,899,903 | +0.37(+2.25%) |
Jan 13, 2004 | 16.41 | 16.50 | 16.25 | 16.41 | 1,799,239 | +0.00(+0.00%) |
Jan 12, 2004 | 15.73 | 16.57 | 15.64 | 16.41 | 4,585,603 | +1.04(+6.73%) |
Jan 09, 2004 | 15.39 | 15.59 | 15.34 | 15.38 | 1,505,579 | -0.16(-1.00%) |
Jan 08, 2004 | 15.57 | 15.73 | 15.22 | 15.53 | 4,462,350 | +0.89(+6.07%) |
Jan 07, 2004 | 14.59 | 14.68 | 14.56 | 14.65 | 1,100,290 | +0.11(+0.75%) |
Jan 06, 2004 | 14.66 | 14.73 | 14.53 | 14.54 | 1,296,355 | -0.24(-1.60%) |
Jan 05, 2004 | 15.12 | 15.28 | 14.73 | 14.77 | 1,213,236 | -0.33(-2.20%) |
Jan 02, 2004 | 15.17 | 15.18 | 14.99 | 15.11 | 839,747 | -0.06(-0.42%) |
Dec 31, 2003 | 15.05 | 15.17 | 14.94 | 15.17 | 966,071 | +0.12(+0.82%) |
Dec 30, 2003 | 15.04 | 15.13 | 14.92 | 15.05 | 1,185,603 | +0.00(+0.03%) |
Dec 29, 2003 | 15.00 | 15.09 | 15.00 | 15.04 | 1,211,701 | +0.09(+0.61%) |
Dec 26, 2003 | 14.97 | 15.05 | 14.92 | 14.95 | 434,019 | +0.02(+0.15%) |
Dec 24, 2003 | 14.95 | 15.02 | 14.90 | 14.93 | 183,125 | -0.07(-0.46%) |
Dec 23, 2003 | 15.05 | 15.05 | 14.86 | 15.00 | 1,306,444 | -0.02(-0.12%) |
Dec 22, 2003 | 15.05 | 15.14 | 15.00 | 15.02 | 1,701,206 | +0.02(+0.15%) |
Dec 19, 2003 | 15.14 | 15.16 | 14.96 | 14.99 | 1,296,794 | -0.15(-0.99%) |
Dec 18, 2003 | 14.91 | 15.18 | 14.91 | 15.14 | 1,428,381 | +0.31(+2.12%) |
Dec 17, 2003 | 15.09 | 15.09 | 14.82 | 14.83 | 1,301,400 | -0.26(-1.75%) |
Dec 16, 2003 | 15.15 | 15.17 | 14.99 | 15.09 | 755,750 | -0.01(-0.09%) |
Dec 15, 2003 | 15.18 | 15.26 | 15.11 | 15.11 | 1,226,614 | +0.04(+0.24%) |
Dec 12, 2003 | 15.23 | 15.23 | 15.07 | 15.07 | 1,137,792 | -0.05(-0.33%) |
Dec 11, 2003 | 15.02 | 15.21 | 15.02 | 15.12 | 1,323,111 | +0.14(+0.94%) |
Dec 10, 2003 | 15.05 | 15.11 | 14.98 | 14.98 | 1,285,828 | -0.07(-0.48%) |
Dec 09, 2003 | 15.32 | 15.32 | 15.06 | 15.05 | 1,454,918 | -0.04(-0.27%) |
Dec 08, 2003 | 15.32 | 15.32 | 15.19 | 15.09 | 1,710,417 | -0.23(-1.52%) |
Dec 05, 2003 | 15.16 | 15.38 | 15.02 | 15.33 | 3,629,620 | +0.69(+4.70%) |
Dec 04, 2003 | 14.82 | 14.82 | 14.64 | 14.64 | 1,164,110 | -0.09(-0.62%) |
Dec 03, 2003 | 15.18 | 15.23 | 14.73 | 14.73 | 1,649,010 | -0.40(-2.62%) |
Dec 02, 2003 | 15.03 | 15.17 | 14.95 | 15.12 | 3,725,021 | +0.16(+1.07%) |
Dec 01, 2003 | 15.13 | 15.46 | 14.92 | 14.96 | 6,751,314 | -0.81(-5.14%) |
Nov 28, 2003 | 15.84 | 15.85 | 15.73 | 15.78 | 1,179,681 | -0.06(-0.40%) |
Nov 26, 2003 | 15.30 | 15.87 | 15.30 | 15.84 | 5,061,073 | +0.55(+3.58%) |
Nov 25, 2003 | 14.84 | 15.36 | 14.84 | 15.29 | 2,839,876 | +0.41(+2.76%) |
Nov 24, 2003 | 14.50 | 14.89 | 14.48 | 14.88 | 1,388,247 | +0.43(+2.97%) |
Nov 21, 2003 | 14.39 | 14.50 | 14.36 | 14.45 | 924,401 | +0.07(+0.48%) |
Nov 20, 2003 | 14.27 | 14.50 | 14.25 | 14.39 | 1,405,573 | +0.03(+0.22%) |
Nov 19, 2003 | 14.01 | 14.37 | 13.88 | 14.35 | 2,215,055 | +0.34(+2.44%) |
Nov 18, 2003 | 13.82 | 14.05 | 13.79 | 14.01 | 1,102,922 | +0.24(+1.76%) |
Nov 17, 2003 | 13.81 | 13.82 | 13.70 | 13.77 | 713,642 | -0.15(-1.08%) |
Nov 14, 2003 | 13.90 | 13.98 | 13.82 | 13.92 | 815,622 | +0.01(+0.07%) |
Nov 13, 2003 | 13.46 | 14.00 | 13.42 | 13.91 | 1,857,357 | +0.45(+3.35%) |
Nov 12, 2003 | 13.23 | 13.47 | 13.19 | 13.46 | 1,014,977 | +0.23(+1.76%) |
Nov 11, 2003 | 13.32 | 13.34 | 13.15 | 13.23 | 1,157,092 | -0.18(-1.33%) |
Nov 10, 2003 | 13.55 | 13.55 | 13.24 | 13.41 | 1,433,864 | -0.14(-1.04%) |
Nov 07, 2003 | 13.39 | 13.68 | 13.39 | 13.55 | 1,467,200 | +0.27(+2.06%) |
Nov 06, 2003 | 13.39 | 13.39 | 13.20 | 13.27 | 1,494,394 | -0.11(-0.85%) |
Nov 05, 2003 | 13.68 | 13.68 | 13.68 | 13.39 | 982,958 | -0.12(-0.91%) |
Nov 04, 2003 | 13.68 | 13.68 | 13.68 | 13.51 | 740,530 | -0.21(-1.56%) |
Nov 03, 2003 | 13.97 | 14.04 | 13.72 | 13.72 | 823,540 | -0.29(-2.05%) |
Oct 31, 2003 | 13.55 | 14.04 | 13.53 | 14.01 | 1,347,674 | +0.58(+4.31%) |
Oct 30, 2003 | 13.86 | 13.87 | 13.38 | 13.43 | 1,086,473 | -0.34(-2.45%) |
Oct 29, 2003 | 13.54 | 13.82 | 13.46 | 13.77 | 1,385,396 | +0.16(+1.17%) |
Oct 28, 2003 | 13.29 | 13.60 | 13.29 | 13.61 | 1,757,350 | +0.41(+3.07%) |
Oct 27, 2003 | 13.22 | 13.50 | 13.02 | 13.20 | 1,078,578 | +0.16(+1.26%) |
Oct 24, 2003 | 12.84 | 13.09 | 12.73 | 13.04 | 1,574,882 | +0.16(+1.24%) |
Oct 23, 2003 | 12.90 | 12.90 | 12.77 | 12.88 | 1,531,020 | -0.02(-0.18%) |
Oct 22, 2003 | 13.06 | 13.07 | 12.66 | 12.90 | 2,740,309 | -0.16(-1.22%) |
Oct 21, 2003 | 12.95 | 13.09 | 12.87 | 13.06 | 2,478,669 | -0.18(-1.34%) |
Oct 20, 2003 | 13.31 | 13.41 | 13.11 | 13.24 | 1,327,278 | +0.05(+0.38%) |
Oct 17, 2003 | 13.38 | 13.38 | 13.18 | 13.19 | 1,984,338 | -0.29(-2.16%) |
Oct 16, 2003 | 13.22 | 13.59 | 13.22 | 13.48 | 3,354,383 | +0.31(+2.32%) |
Oct 15, 2003 | 12.79 | 13.52 | 12.36 | 13.18 | 16,545,588 | -1.81(-12.08%) |
Oct 14, 2003 | 15.20 | 15.20 | 14.86 | 14.99 | 2,070,309 | -0.21(-1.41%) |
Oct 13, 2003 | 14.75 | 15.23 | 14.75 | 15.20 | 1,524,440 | +0.45(+3.06%) |
Oct 10, 2003 | 14.64 | 14.84 | 14.64 | 14.75 | 792,814 | +0.10(+0.68%) |
Oct 09, 2003 | 14.59 | 14.82 | 14.59 | 14.65 | 389,279 | +0.18(+1.23%) |
Oct 08, 2003 | 14.50 | 14.53 | 14.40 | 14.47 | 489,066 | +0.02(+0.16%) |
Oct 07, 2003 | 14.71 | 14.71 | 14.30 | 14.45 | 935,806 | -0.30(-2.04%) |
Oct 06, 2003 | 14.59 | 14.96 | 14.59 | 14.75 | 1,165,207 | +0.15(+1.00%) |
Oct 03, 2003 | 14.23 | 14.66 | 14.19 | 14.60 | 1,922,712 | +0.44(+3.09%) |
Oct 02, 2003 | 14.07 | 14.17 | 13.86 | 14.17 | 1,400,090 | +0.22(+1.57%) |
Oct 01, 2003 | 13.81 | 14.00 | 13.77 | 13.95 | 1,066,077 | +0.14(+1.02%) |
Sep 30, 2003 | 13.62 | 13.95 | 13.47 | 13.81 | 836,457 | +0.16(+1.17%) |
Sep 29, 2003 | 13.46 | 13.65 | 13.41 | 13.65 | 578,546 | +0.19(+1.39%) |
Sep 26, 2003 | 13.53 | 13.61 | 13.45 | 13.46 | 880,978 | -0.11(-0.81%) |
Sep 25, 2003 | 13.52 | 13.55 | 13.46 | 13.57 | 1,029,671 | +0.08(+0.61%) |
Sep 24, 2003 | 13.82 | 13.82 | 13.49 | 13.49 | 1,488,473 | -0.33(-2.38%) |
Sep 23, 2003 | 14.11 | 14.14 | 13.72 | 13.82 | 982,300 | -0.30(-2.10%) |
Sep 22, 2003 | 14.14 | 14.18 | 14.14 | 14.11 | 551,790 | -0.07(-0.51%) |
Sep 19, 2003 | 14.02 | 14.19 | 13.95 | 14.19 | 904,225 | +0.21(+1.50%) |
Sep 18, 2003 | 14.08 | 14.08 | 13.91 | 13.98 | 583,371 | -0.06(-0.45%) |
Sep 17, 2003 | 14.14 | 14.18 | 14.03 | 14.04 | 834,922 | -0.00(-0.03%) |
Sep 16, 2003 | 14.14 | 14.27 | 13.79 | 14.04 | 2,329,756 | -0.09(-0.65%) |
Sep 15, 2003 | 14.59 | 14.67 | 14.11 | 14.14 | 2,083,687 | -0.51(-3.46%) |
Sep 12, 2003 | 14.55 | 14.66 | 14.45 | 14.64 | 556,614 | +0.05(+0.34%) |
Sep 11, 2003 | 14.59 | 14.73 | 14.39 | 14.59 | 886,680 | +0.03(+0.22%) |
Sep 10, 2003 | 14.55 | 14.66 | 14.52 | 14.56 | 712,984 | -0.08(-0.56%) |
Sep 09, 2003 | 14.78 | 14.79 | 14.52 | 14.64 | 664,736 | -0.10(-0.68%) |
Sep 08, 2003 | 14.65 | 14.81 | 14.45 | 14.74 | 889,750 | +0.16(+1.09%) |
Sep 05, 2003 | 15.05 | 15.05 | 14.56 | 14.58 | 1,266,090 | -0.47(-3.09%) |
Sep 04, 2003 | 15.03 | 15.16 | 14.96 | 15.05 | 904,225 | +0.06(+0.43%) |
Sep 03, 2003 | 15.14 | 15.18 | 14.92 | 14.98 | 1,453,383 | -0.09(-0.60%) |
Sep 02, 2003 | 14.80 | 15.08 | 14.80 | 15.07 | 2,262,865 | +0.30(+2.04%) |
Aug 29, 2003 | 14.44 | 14.77 | 14.44 | 14.77 | 886,022 | +0.34(+2.34%) |
Aug 28, 2003 | 14.28 | 14.49 | 14.18 | 14.44 | 1,238,457 | +0.16(+1.12%) |
Aug 27, 2003 | 14.07 | 14.29 | 14.04 | 14.28 | 939,973 | +0.26(+1.89%) |
Aug 26, 2003 | 14.08 | 14.27 | 13.91 | 14.01 | 810,798 | -0.12(-0.84%) |
Aug 25, 2003 | 14.14 | 14.23 | 13.92 | 14.13 | 1,081,210 | -0.01(-0.10%) |
Aug 22, 2003 | 14.43 | 14.43 | 14.13 | 14.14 | 1,674,450 | -0.17(-1.21%) |
Aug 21, 2003 | 14.06 | 14.39 | 14.03 | 14.32 | 1,297,671 | +0.26(+1.82%) |
Aug 20, 2003 | 14.28 | 14.28 | 14.03 | 14.06 | 653,551 | -0.26(-1.85%) |
Aug 19, 2003 | 13.93 | 14.37 | 13.87 | 14.33 | 1,460,401 | +0.41(+2.98%) |
Aug 18, 2003 | 13.62 | 14.00 | 13.54 | 13.91 | 853,125 | +0.30(+2.18%) |
Aug 15, 2003 | 13.60 | 13.72 | 13.38 | 13.62 | 585,125 | -0.00(-0.03%) |
Aug 14, 2003 | 13.84 | 13.85 | 13.62 | 13.62 | 1,013,223 | -0.22(-1.58%) |
Aug 13, 2003 | 14.02 | 14.04 | 13.82 | 13.84 | 500,909 | -0.18(-1.30%) |
Aug 12, 2003 | 14.09 | 14.11 | 13.74 | 14.02 | 891,943 | -0.03(-0.20%) |
Aug 11, 2003 | 14.25 | 14.25 | 13.94 | 14.05 | 1,155,337 | +0.14(+1.02%) |
Aug 08, 2003 | 13.76 | 14.14 | 13.68 | 13.91 | 1,381,887 | +0.26(+1.94%) |
Aug 07, 2003 | 13.36 | 13.81 | 13.11 | 13.64 | 1,295,697 | +0.39(+2.96%) |
Aug 06, 2003 | 13.54 | 13.62 | 13.13 | 13.25 | 2,052,325 | -0.19(-1.42%) |
Aug 05, 2003 | 13.74 | 13.79 | 13.41 | 13.44 | 2,932,865 | -0.51(-3.63%) |
Aug 04, 2003 | 14.09 | 14.20 | 13.79 | 13.95 | 3,048,881 | -0.51(-3.50%) |
Aug 01, 2003 | 13.86 | 14.58 | 13.77 | 14.45 | 3,756,383 | +0.69(+5.00%) |
Jul 31, 2003 | 14.29 | 14.41 | 13.69 | 13.77 | 3,509,876 | -0.47(-3.27%) |
Jul 30, 2003 | 13.82 | 14.28 | 13.79 | 14.23 | 3,643,876 | +0.34(+2.46%) |
Jul 29, 2003 | 13.34 | 14.23 | 13.20 | 13.89 | 9,111,993 | +0.88(+6.77%) |
Jul 28, 2003 | 12.54 | 13.06 | 12.45 | 13.01 | 6,658,106 | +1.35(+11.58%) |
Jul 25, 2003 | 11.51 | 11.79 | 11.51 | 11.66 | 2,495,775 | +0.13(+1.15%) |
Jul 24, 2003 | 11.71 | 11.75 | 11.39 | 11.53 | 1,606,244 | -0.18(-1.56%) |
Jul 23, 2003 | 11.54 | 11.71 | 11.39 | 11.71 | 1,173,540 | +0.25(+2.15%) |
Jul 22, 2003 | 11.47 | 11.50 | 11.14 | 11.46 | 1,534,090 | -0.03(-0.24%) |
Jul 21, 2003 | 11.47 | 11.50 | 11.40 | 11.49 | 1,327,498 | +0.07(+0.60%) |
Jul 18, 2003 | 11.32 | 11.47 | 11.32 | 11.42 | 1,047,436 | +0.11(+0.97%) |
Jul 17, 2003 | 11.24 | 11.35 | 11.18 | 11.31 | 1,463,252 | +0.07(+0.65%) |
Jul 16, 2003 | 11.54 | 11.59 | 11.15 | 11.24 | 1,978,417 | -0.26(-2.22%) |
Jul 15, 2003 | 11.10 | 11.60 | 11.08 | 11.49 | 3,401,097 | +0.28(+2.52%) |
Jul 14, 2003 | 11.37 | 11.37 | 11.06 | 11.21 | 1,931,046 | -0.16(-1.40%) |
Jul 11, 2003 | 11.58 | 11.60 | 11.22 | 11.37 | 1,073,534 | -0.10(-0.84%) |
Jul 10, 2003 | 11.50 | 11.53 | 11.36 | 11.47 | 999,626 | -0.10(-0.91%) |
Jul 09, 2003 | 11.47 | 11.65 | 11.40 | 11.57 | 1,171,347 | +0.09(+0.79%) |
Jul 08, 2003 | 11.37 | 11.80 | 11.34 | 11.48 | 2,336,774 | +0.18(+1.57%) |
Jul 07, 2003 | 11.22 | 11.40 | 11.19 | 11.30 | 809,920 | +0.20(+1.77%) |
Jul 03, 2003 | 11.13 | 11.24 | 10.97 | 11.11 | 731,626 | -0.02(-0.20%) |
Jul 02, 2003 | 11.15 | 11.17 | 10.94 | 11.13 | 1,049,190 | +0.00(+0.00%) |
Jul 01, 2003 | 11.32 | 11.32 | 11.02 | 11.13 | 1,463,691 | -0.19(-1.65%) |
Jun 30, 2003 | 11.00 | 11.37 | 11.00 | 11.32 | 1,886,087 | +0.32(+2.95%) |
Jun 27, 2003 | 11.06 | 11.13 | 10.96 | 10.99 | 1,021,995 | +0.04(+0.37%) |
Jun 26, 2003 | 10.85 | 11.06 | 10.77 | 10.95 | 762,549 | +0.10(+0.92%) |
Jun 25, 2003 | 10.83 | 11.19 | 10.83 | 10.85 | 1,420,267 | -0.04(-0.38%) |
Jun 24, 2003 | 10.76 | 11.08 | 10.76 | 10.89 | 2,669,690 | +0.13(+1.23%) |
Jun 23, 2003 | 10.62 | 11.03 | 10.40 | 10.76 | 4,578,366 | -0.43(-3.83%) |
Jun 20, 2003 | 11.17 | 11.29 | 10.94 | 11.19 | 4,191,499 | +0.55(+5.19%) |
Jun 19, 2003 | 10.49 | 10.80 | 10.45 | 10.64 | 3,916,042 | +0.23(+2.24%) |
Jun 18, 2003 | 10.26 | 10.42 | 10.08 | 10.41 | 2,661,575 | +0.17(+1.65%) |
Jun 17, 2003 | 10.08 | 10.28 | 9.995 | 10.24 | 3,131,562 | +0.16(+1.58%) |
Jun 16, 2003 | 9.899 | 10.10 | 9.899 | 10.08 | 3,078,269 | +0.18(+1.84%) |
Jun 13, 2003 | 10.26 | 10.46 | 9.803 | 9.895 | 5,687,429 | -0.37(-3.60%) |
Jun 12, 2003 | 10.49 | 10.56 | 10.19 | 10.26 | 3,728,969 | -0.22(-2.13%) |
Jun 11, 2003 | 10.65 | 10.65 | 10.28 | 10.49 | 4,447,656 | -0.16(-1.50%) |
Jun 10, 2003 | 10.68 | 10.81 | 10.65 | 10.65 | 1,932,142 | +0.01(+0.13%) |
Jun 09, 2003 | 10.72 | 10.93 | 10.58 | 10.63 | 1,606,463 | -0.08(-0.72%) |
Jun 06, 2003 | 10.60 | 10.83 | 10.59 | 10.71 | 2,503,451 | +0.16(+1.56%) |
Jun 05, 2003 | 10.91 | 10.98 | 10.55 | 10.55 | 3,534,439 | -0.36(-3.26%) |
Jun 04, 2003 | 10.94 | 11.01 | 10.76 | 10.90 | 4,045,437 | -0.21(-1.93%) |
Jun 03, 2003 | 11.81 | 11.95 | 11.10 | 11.12 | 4,138,425 | -0.75(-6.30%) |
Jun 02, 2003 | 11.83 | 11.97 | 11.76 | 11.86 | 928,788 | +0.07(+0.58%) |
May 30, 2003 | 11.67 | 11.80 | 11.63 | 11.80 | 762,768 | +0.12(+1.06%) |
May 29, 2003 | 11.73 | 11.84 | 11.59 | 11.67 | 925,279 | -0.06(-0.51%) |
May 28, 2003 | 11.85 | 11.85 | 11.67 | 11.73 | 1,060,156 | -0.00(-0.04%) |
May 27, 2003 | 11.49 | 11.77 | 11.42 | 11.74 | 1,101,825 | +0.31(+2.67%) |
May 23, 2003 | 11.48 | 11.64 | 11.38 | 11.43 | 827,027 | -0.10(-0.83%) |
May 22, 2003 | 11.63 | 11.85 | 11.49 | 11.53 | 970,457 | -0.10(-0.86%) |
May 21, 2003 | 11.40 | 11.67 | 11.40 | 11.63 | 1,846,172 | +0.29(+2.57%) |
May 20, 2003 | 11.13 | 11.35 | 11.13 | 11.34 | 1,195,472 | +0.19(+1.68%) |
May 19, 2003 | 11.41 | 11.41 | 11.13 | 11.15 | 935,586 | -0.26(-2.28%) |
May 16, 2003 | 11.39 | 11.54 | 11.34 | 11.41 | 1,532,555 | +0.06(+0.56%) |
May 15, 2003 | 11.24 | 11.35 | 11.10 | 11.34 | 2,076,230 | +0.15(+1.30%) |
May 14, 2003 | 10.87 | 11.22 | 10.87 | 11.20 | 1,465,445 | +0.39(+3.63%) |
May 13, 2003 | 10.87 | 10.97 | 10.73 | 10.81 | 1,081,210 | -0.06(-0.55%) |
May 12, 2003 | 10.79 | 10.99 | 10.65 | 10.87 | 752,022 | +0.08(+0.72%) |
May 09, 2003 | 10.70 | 10.79 | 10.63 | 10.79 | 1,613,920 | +0.09(+0.81%) |
May 08, 2003 | 10.60 | 10.72 | 10.56 | 10.70 | 1,205,121 | +0.10(+0.95%) |
May 07, 2003 | 10.58 | 10.67 | 10.54 | 10.60 | 999,187 | -0.11(-1.02%) |
May 06, 2003 | 10.54 | 10.72 | 10.50 | 10.71 | 969,360 | +0.17(+1.64%) |
May 05, 2003 | 10.62 | 10.74 | 10.42 | 10.54 | 1,202,490 | +0.01(+0.09%) |
May 02, 2003 | 10.28 | 10.53 | 10.17 | 10.53 | 1,658,879 | +0.25(+2.40%) |