Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.87 | 13.04 | 12.86 | 12.89 | 14,147,590 | +0.16(+1.27%) |
Apr 29, 2004 | 12.90 | 12.95 | 12.65 | 12.72 | 10,869,871 | -0.20(-1.51%) |
Apr 28, 2004 | 13.10 | 13.13 | 12.91 | 12.92 | 10,019,908 | -0.16(-1.24%) |
Apr 27, 2004 | 13.00 | 13.26 | 13.00 | 13.08 | 11,403,495 | +0.09(+0.69%) |
Apr 26, 2004 | 12.95 | 13.08 | 12.95 | 12.99 | 10,051,506 | +0.08(+0.61%) |
Apr 23, 2004 | 12.93 | 12.93 | 12.80 | 12.91 | 9,125,920 | -0.02(-0.12%) |
Apr 22, 2004 | 12.62 | 12.94 | 12.62 | 12.93 | 9,424,153 | +0.27(+2.15%) |
Apr 21, 2004 | 12.66 | 12.71 | 12.55 | 12.66 | 10,817,325 | -0.02(-0.17%) |
Apr 20, 2004 | 12.83 | 12.92 | 12.68 | 12.68 | 10,938,749 | -0.26(-2.01%) |
Apr 19, 2004 | 12.92 | 13.02 | 12.90 | 12.94 | 8,742,833 | +0.02(+0.15%) |
Apr 16, 2004 | 13.00 | 13.00 | 12.83 | 12.92 | 8,965,442 | +0.03(+0.25%) |
Apr 15, 2004 | 12.82 | 12.96 | 12.77 | 12.89 | 8,900,115 | +0.07(+0.55%) |
Apr 14, 2004 | 12.72 | 12.91 | 12.72 | 12.82 | 11,907,295 | +0.03(+0.26%) |
Apr 13, 2004 | 12.89 | 12.97 | 12.78 | 12.78 | 20,209,170 | -0.10(-0.78%) |
Apr 12, 2004 | 12.68 | 12.95 | 12.68 | 12.88 | 9,800,494 | +0.22(+1.70%) |
Apr 08, 2004 | 12.67 | 12.76 | 12.62 | 12.67 | 10,680,635 | +0.03(+0.21%) |
Apr 07, 2004 | 12.56 | 12.67 | 12.52 | 12.64 | 9,509,007 | +0.10(+0.79%) |
Apr 06, 2004 | 12.54 | 12.62 | 12.50 | 12.54 | 7,063,854 | -0.00(-0.01%) |
Apr 05, 2004 | 12.41 | 12.55 | 12.41 | 12.54 | 8,033,465 | +0.15(+1.17%) |
Apr 02, 2004 | 12.45 | 12.49 | 12.38 | 12.40 | 10,327,727 | +0.01(+0.08%) |
Apr 01, 2004 | 12.39 | 12.53 | 12.38 | 12.39 | 16,525,996 | +0.03(+0.21%) |
Mar 31, 2004 | 12.28 | 12.43 | 12.16 | 12.36 | 12,994,779 | +0.10(+0.80%) |
Mar 30, 2004 | 12.06 | 12.28 | 12.03 | 12.26 | 11,790,842 | +0.24(+1.99%) |
Mar 29, 2004 | 12.06 | 12.12 | 12.00 | 12.02 | 10,060,737 | +0.01(+0.05%) |
Mar 26, 2004 | 11.94 | 12.11 | 11.88 | 12.02 | 13,593,730 | +0.09(+0.78%) |
Mar 25, 2004 | 12.13 | 12.14 | 11.88 | 11.93 | 13,168,748 | -0.17(-1.40%) |
Mar 24, 2004 | 12.32 | 12.34 | 12.04 | 12.09 | 9,561,198 | -0.22(-1.82%) |
Mar 23, 2004 | 12.36 | 12.41 | 12.20 | 12.32 | 9,229,946 | +0.02(+0.20%) |
Mar 22, 2004 | 12.30 | 12.42 | 12.26 | 12.29 | 7,713,930 | -0.13(-1.02%) |
Mar 19, 2004 | 12.61 | 12.64 | 12.42 | 12.42 | 8,074,294 | -0.22(-1.73%) |
Mar 18, 2004 | 12.43 | 12.67 | 12.43 | 12.64 | 8,772,301 | +0.12(+0.93%) |
Mar 17, 2004 | 12.40 | 12.59 | 12.40 | 12.52 | 6,381,824 | +0.17(+1.41%) |
Mar 16, 2004 | 12.39 | 12.42 | 12.28 | 12.35 | 6,723,726 | +0.00(+0.02%) |
Mar 15, 2004 | 12.46 | 12.54 | 12.34 | 12.35 | 9,932,213 | -0.11(-0.89%) |
Mar 12, 2004 | 12.27 | 12.46 | 12.21 | 12.46 | 8,789,698 | +0.21(+1.75%) |
Mar 11, 2004 | 12.46 | 12.50 | 12.22 | 12.24 | 12,185,645 | -0.25(-2.03%) |
Mar 10, 2004 | 12.68 | 12.75 | 12.47 | 12.50 | 12,124,579 | -0.18(-1.42%) |
Mar 09, 2004 | 12.77 | 12.77 | 12.66 | 12.68 | 9,486,995 | -0.10(-0.76%) |
Mar 08, 2004 | 12.72 | 12.87 | 12.71 | 12.77 | 10,184,291 | +0.07(+0.53%) |
Mar 05, 2004 | 12.56 | 12.73 | 12.55 | 12.71 | 7,740,913 | +0.13(+1.00%) |
Mar 04, 2004 | 12.65 | 12.65 | 12.56 | 12.58 | 5,280,848 | -0.07(-0.56%) |
Mar 03, 2004 | 12.57 | 12.67 | 12.50 | 12.65 | 7,163,620 | +0.08(+0.62%) |
Mar 02, 2004 | 12.64 | 12.68 | 12.54 | 12.57 | 9,367,701 | -0.14(-1.10%) |
Mar 01, 2004 | 12.50 | 12.76 | 12.50 | 12.71 | 11,683,620 | +0.27(+2.17%) |
Feb 27, 2004 | 12.44 | 12.52 | 12.42 | 12.44 | 7,864,822 | +0.03(+0.27%) |
Feb 26, 2004 | 12.37 | 12.44 | 12.31 | 12.41 | 7,458,302 | +0.04(+0.31%) |
Feb 25, 2004 | 12.42 | 12.45 | 12.34 | 12.37 | 6,475,199 | -0.05(-0.39%) |
Feb 24, 2004 | 12.44 | 12.53 | 12.38 | 12.42 | 9,817,181 | -0.02(-0.18%) |
Feb 23, 2004 | 12.23 | 12.47 | 12.23 | 12.44 | 11,135,085 | +0.24(+2.00%) |
Feb 20, 2004 | 12.27 | 12.30 | 12.12 | 12.20 | 7,516,173 | +0.00(+0.04%) |
Feb 19, 2004 | 12.26 | 12.32 | 12.18 | 12.19 | 6,747,869 | -0.01(-0.05%) |
Feb 18, 2004 | 12.31 | 12.31 | 12.17 | 12.20 | 6,179,097 | -0.10(-0.80%) |
Feb 17, 2004 | 12.29 | 12.33 | 12.27 | 12.30 | 7,075,925 | +0.11(+0.92%) |
Feb 13, 2004 | 12.28 | 12.28 | 12.16 | 12.18 | 7,478,894 | -0.13(-1.03%) |
Feb 12, 2004 | 12.33 | 12.37 | 12.27 | 12.31 | 7,021,604 | -0.02(-0.17%) |
Feb 11, 2004 | 12.19 | 12.39 | 12.16 | 12.33 | 10,032,689 | +0.15(+1.19%) |
Feb 10, 2004 | 12.05 | 12.24 | 12.00 | 12.19 | 8,004,707 | +0.11(+0.89%) |
Feb 09, 2004 | 12.04 | 12.12 | 12.01 | 12.08 | 7,054,978 | +0.05(+0.42%) |
Feb 06, 2004 | 11.95 | 12.06 | 11.93 | 12.03 | 10,504,181 | +0.05(+0.46%) |
Feb 05, 2004 | 12.01 | 12.02 | 11.87 | 11.97 | 6,502,537 | -0.02(-0.14%) |
Feb 04, 2004 | 12.07 | 12.07 | 11.96 | 11.99 | 7,853,105 | -0.10(-0.82%) |
Feb 03, 2004 | 12.11 | 12.17 | 12.07 | 12.09 | 6,906,572 | -0.05(-0.39%) |
Feb 02, 2004 | 12.16 | 12.21 | 12.05 | 12.14 | 9,580,015 | -0.02(-0.19%) |
Jan 30, 2004 | 12.30 | 12.30 | 12.08 | 12.16 | 10,282,282 | -0.14(-1.10%) |
Jan 29, 2004 | 12.27 | 12.36 | 12.15 | 12.30 | 9,773,511 | +0.08(+0.67%) |
Jan 28, 2004 | 12.35 | 12.42 | 12.17 | 12.21 | 9,832,802 | -0.14(-1.11%) |
Jan 27, 2004 | 12.34 | 12.47 | 12.32 | 12.35 | 9,787,712 | +0.01(+0.11%) |
Jan 26, 2004 | 12.23 | 12.34 | 12.16 | 12.34 | 9,397,525 | +0.10(+0.81%) |
Jan 23, 2004 | 12.28 | 12.30 | 12.20 | 12.24 | 8,525,194 | -0.04(-0.29%) |
Jan 22, 2004 | 12.33 | 12.39 | 12.21 | 12.27 | 11,103,132 | +0.05(+0.43%) |
Jan 21, 2004 | 12.14 | 12.27 | 12.13 | 12.22 | 9,622,974 | +0.11(+0.87%) |
Jan 20, 2004 | 11.98 | 12.15 | 11.97 | 12.12 | 7,580,435 | +0.18(+1.55%) |
Jan 16, 2004 | 11.89 | 11.96 | 11.83 | 11.93 | 10,999,105 | +0.04(+0.34%) |
Jan 15, 2004 | 12.09 | 12.10 | 11.89 | 11.89 | 11,521,722 | -0.16(-1.37%) |
Jan 14, 2004 | 11.93 | 12.09 | 11.87 | 12.05 | 7,349,305 | +0.13(+1.06%) |
Jan 13, 2004 | 11.95 | 11.99 | 11.87 | 11.93 | 9,521,078 | +0.00(+0.00%) |
Jan 12, 2004 | 12.02 | 12.06 | 11.90 | 11.93 | 11,634,980 | -0.06(-0.49%) |
Jan 09, 2004 | 12.10 | 12.10 | 11.88 | 11.99 | 15,234,364 | -0.13(-1.08%) |
Jan 08, 2004 | 12.11 | 12.12 | 11.98 | 12.12 | 11,511,071 | +0.01(+0.10%) |
Jan 07, 2004 | 12.23 | 12.23 | 12.04 | 12.11 | 15,089,508 | -0.16(-1.27%) |
Jan 06, 2004 | 12.20 | 12.29 | 12.14 | 12.26 | 13,160,582 | -0.07(-0.55%) |
Jan 05, 2004 | 12.19 | 12.34 | 12.17 | 12.33 | 8,745,318 | +0.23(+1.93%) |
Jan 02, 2004 | 12.18 | 12.25 | 12.04 | 12.10 | 8,638,452 | -0.07(-0.58%) |
Dec 31, 2003 | 12.17 | 12.25 | 12.12 | 12.17 | 9,555,162 | +0.05(+0.38%) |
Dec 30, 2003 | 12.03 | 12.21 | 12.03 | 12.12 | 9,158,939 | +0.08(+0.66%) |
Dec 29, 2003 | 11.87 | 12.06 | 11.71 | 12.04 | 9,936,474 | +0.23(+1.97%) |
Dec 26, 2003 | 11.81 | 11.86 | 11.80 | 11.81 | 2,635,098 | +0.07(+0.60%) |
Dec 24, 2003 | 11.71 | 11.86 | 11.71 | 11.74 | 3,673,942 | +0.02(+0.20%) |
Dec 23, 2003 | 11.72 | 11.77 | 11.67 | 11.71 | 6,251,170 | -0.02(-0.20%) |
Dec 22, 2003 | 11.72 | 11.75 | 11.65 | 11.74 | 7,431,674 | +0.01(+0.10%) |
Dec 19, 2003 | 11.78 | 11.78 | 11.71 | 11.73 | 14,477,421 | -0.04(-0.33%) |
Dec 18, 2003 | 11.65 | 11.84 | 11.62 | 11.77 | 15,146,315 | +0.25(+2.21%) |
Dec 17, 2003 | 11.44 | 11.57 | 11.40 | 11.51 | 9,746,883 | +0.15(+1.29%) |
Dec 16, 2003 | 11.14 | 11.40 | 11.14 | 11.37 | 9,897,064 | +0.25(+2.22%) |
Dec 15, 2003 | 11.30 | 11.30 | 11.12 | 11.12 | 11,198,282 | -0.18(-1.62%) |
Dec 12, 2003 | 11.20 | 11.32 | 11.17 | 11.30 | 7,996,541 | +0.11(+0.94%) |
Dec 11, 2003 | 11.10 | 11.23 | 11.08 | 11.20 | 9,637,176 | +0.12(+1.04%) |
Dec 10, 2003 | 11.13 | 11.13 | 11.05 | 11.08 | 11,168,814 | -0.03(-0.25%) |
Dec 09, 2003 | 11.07 | 11.24 | 11.10 | 11.11 | 9,559,422 | +0.04(+0.34%) |
Dec 08, 2003 | 10.98 | 11.08 | 10.94 | 11.07 | 8,933,489 | +0.09(+0.78%) |
Dec 05, 2003 | 10.93 | 11.00 | 10.92 | 10.98 | 7,967,073 | +0.05(+0.49%) |
Dec 04, 2003 | 10.73 | 10.96 | 10.72 | 10.93 | 9,462,497 | +0.21(+2.00%) |
Dec 03, 2003 | 10.72 | 10.84 | 10.72 | 10.72 | 9,079,055 | +0.06(+0.61%) |
Dec 02, 2003 | 10.65 | 10.77 | 10.64 | 10.65 | 9,125,565 | -0.01(-0.08%) |
Dec 01, 2003 | 10.79 | 10.79 | 10.60 | 10.66 | 11,408,820 | +0.08(+0.80%) |
Nov 28, 2003 | 10.63 | 10.63 | 10.57 | 10.58 | 3,502,458 | -0.02(-0.20%) |
Nov 26, 2003 | 10.52 | 10.63 | 10.52 | 10.60 | 9,624,395 | +0.10(+0.91%) |
Nov 25, 2003 | 10.43 | 10.53 | 10.42 | 10.50 | 7,737,363 | +0.08(+0.74%) |
Nov 24, 2003 | 10.41 | 10.50 | 10.39 | 10.42 | 8,244,358 | +0.08(+0.73%) |
Nov 21, 2003 | 10.43 | 10.49 | 10.36 | 10.35 | 7,499,486 | -0.07(-0.70%) |
Nov 20, 2003 | 10.14 | 10.53 | 10.02 | 10.42 | 7,686,237 | -0.03(-0.27%) |
Nov 19, 2003 | 10.30 | 10.48 | 10.30 | 10.45 | 8,062,933 | +0.09(+0.90%) |
Nov 18, 2003 | 10.39 | 10.43 | 10.35 | 10.36 | 10,155,888 | -0.01(-0.08%) |
Nov 17, 2003 | 10.39 | 10.46 | 10.32 | 10.37 | 7,721,741 | -0.09(-0.90%) |
Nov 14, 2003 | 10.67 | 10.67 | 10.43 | 10.46 | 12,790,987 | -0.21(-1.95%) |
Nov 13, 2003 | 10.53 | 10.68 | 10.53 | 10.67 | 11,137,925 | +0.15(+1.39%) |
Nov 12, 2003 | 10.48 | 10.56 | 10.45 | 10.52 | 6,525,615 | +0.08(+0.76%) |
Nov 11, 2003 | 10.39 | 10.46 | 10.36 | 10.44 | 4,191,944 | +0.05(+0.46%) |
Nov 10, 2003 | 10.50 | 10.52 | 10.40 | 10.39 | 6,412,712 | -0.10(-0.99%) |
Nov 07, 2003 | 10.53 | 10.54 | 10.44 | 10.50 | 6,526,325 | +0.06(+0.54%) |
Nov 06, 2003 | 10.36 | 10.46 | 10.30 | 10.44 | 6,678,637 | +0.07(+0.65%) |
Nov 05, 2003 | 10.41 | 10.43 | 10.34 | 10.37 | 6,871,068 | -0.03(-0.32%) |
Nov 04, 2003 | 10.39 | 10.45 | 10.35 | 10.41 | 8,688,512 | -0.05(-0.50%) |
Nov 03, 2003 | 10.46 | 10.56 | 10.42 | 10.46 | 9,102,789 | -0.00(-0.03%) |
Oct 31, 2003 | 10.13 | 10.56 | 10.27 | 10.46 | 18,549,008 | +0.34(+3.34%) |
Oct 30, 2003 | 10.28 | 10.28 | 10.04 | 10.13 | 15,827,989 | -0.17(-1.64%) |
Oct 29, 2003 | 10.33 | 10.37 | 10.28 | 10.29 | 9,902,035 | -0.04(-0.40%) |
Oct 28, 2003 | 10.27 | 10.34 | 10.27 | 10.34 | 7,639,727 | +0.08(+0.77%) |
Oct 27, 2003 | 10.30 | 10.33 | 10.22 | 10.26 | 6,791,539 | -0.04(-0.40%) |
Oct 24, 2003 | 10.35 | 10.37 | 10.22 | 10.30 | 7,896,775 | -0.10(-0.93%) |
Oct 23, 2003 | 10.35 | 10.42 | 10.26 | 10.39 | 9,644,277 | +0.04(+0.43%) |
Oct 22, 2003 | 10.46 | 10.46 | 10.32 | 10.35 | 7,301,730 | -0.11(-1.05%) |
Oct 21, 2003 | 10.47 | 10.51 | 10.40 | 10.46 | 10,077,069 | -0.01(-0.05%) |
Oct 20, 2003 | 10.38 | 10.47 | 10.34 | 10.46 | 7,190,248 | +0.08(+0.79%) |
Oct 17, 2003 | 10.49 | 10.51 | 10.35 | 10.38 | 6,564,669 | -0.10(-0.98%) |
Oct 16, 2003 | 10.43 | 10.50 | 10.43 | 10.49 | 6,634,257 | +0.06(+0.62%) |
Oct 15, 2003 | 10.56 | 10.56 | 10.39 | 10.42 | 9,850,909 | -0.14(-1.32%) |
Oct 14, 2003 | 10.49 | 10.56 | 10.42 | 10.56 | 7,594,637 | +0.08(+0.72%) |
Oct 13, 2003 | 10.44 | 10.55 | 10.42 | 10.48 | 6,327,503 | +0.09(+0.88%) |
Oct 10, 2003 | 10.36 | 10.43 | 10.36 | 10.39 | 6,676,151 | +0.04(+0.37%) |
Oct 09, 2003 | 10.35 | 10.43 | 10.30 | 10.36 | 9,982,984 | +0.02(+0.23%) |
Oct 08, 2003 | 10.42 | 10.44 | 10.32 | 10.33 | 6,583,841 | -0.09(-0.84%) |
Oct 07, 2003 | 10.33 | 10.43 | 10.29 | 10.42 | 7,798,429 | +0.04(+0.38%) |
Oct 06, 2003 | 10.38 | 10.41 | 10.32 | 10.38 | 5,662,515 | +0.09(+0.85%) |
Oct 03, 2003 | 10.34 | 10.38 | 10.27 | 10.29 | 9,055,977 | +0.04(+0.38%) |
Oct 02, 2003 | 10.19 | 10.29 | 10.18 | 10.25 | 8,356,195 | -0.05(-0.45%) |
Oct 01, 2003 | 10.08 | 10.30 | 10.08 | 10.30 | 9,487,350 | +0.24(+2.35%) |
Sep 30, 2003 | 10.07 | 10.11 | 9.957 | 10.06 | 8,805,675 | -0.04(-0.35%) |
Sep 29, 2003 | 10.08 | 10.15 | 10.02 | 10.10 | 7,572,269 | +0.03(+0.31%) |
Sep 26, 2003 | 10.08 | 10.13 | 10.04 | 10.07 | 9,015,148 | -0.04(-0.39%) |
Sep 25, 2003 | 10.20 | 10.26 | 10.11 | 10.11 | 7,700,794 | -0.08(-0.79%) |
Sep 24, 2003 | 10.21 | 10.36 | 10.20 | 10.19 | 9,086,156 | -0.03(-0.26%) |
Sep 23, 2003 | 10.19 | 10.25 | 10.14 | 10.21 | 6,484,430 | +0.05(+0.44%) |
Sep 22, 2003 | 10.19 | 10.19 | 10.07 | 10.17 | 7,598,187 | -0.02(-0.22%) |
Sep 19, 2003 | 10.17 | 10.21 | 10.14 | 10.19 | 7,239,243 | +0.02(+0.15%) |
Sep 18, 2003 | 10.18 | 10.20 | 10.14 | 10.17 | 9,206,514 | -0.00(-0.03%) |
Sep 17, 2003 | 10.28 | 10.29 | 10.18 | 10.18 | 9,008,047 | -0.10(-1.00%) |
Sep 16, 2003 | 10.27 | 10.30 | 10.20 | 10.28 | 6,977,934 | +0.04(+0.34%) |
Sep 15, 2003 | 10.22 | 10.30 | 10.18 | 10.25 | 7,059,238 | -0.03(-0.27%) |
Sep 12, 2003 | 10.32 | 10.35 | 10.20 | 10.27 | 9,982,629 | -0.08(-0.75%) |
Sep 11, 2003 | 10.37 | 10.41 | 10.31 | 10.35 | 7,546,707 | +0.07(+0.70%) |
Sep 10, 2003 | 10.37 | 10.40 | 10.23 | 10.28 | 13,037,739 | -0.06(-0.59%) |
Sep 09, 2003 | 10.42 | 10.42 | 10.30 | 10.34 | 7,435,224 | -0.08(-0.81%) |
Sep 08, 2003 | 10.28 | 10.42 | 10.28 | 10.42 | 9,042,131 | +0.14(+1.37%) |
Sep 05, 2003 | 10.36 | 10.37 | 10.20 | 10.28 | 11,228,460 | -0.10(-0.92%) |
Sep 04, 2003 | 10.41 | 10.44 | 10.35 | 10.38 | 8,539,751 | -0.03(-0.32%) |
Sep 03, 2003 | 10.41 | 10.50 | 10.37 | 10.41 | 10,265,950 | +0.03(+0.31%) |
Sep 02, 2003 | 10.28 | 10.39 | 10.21 | 10.38 | 13,771,959 | +0.12(+1.15%) |
Aug 29, 2003 | 10.30 | 10.34 | 10.24 | 10.26 | 6,591,297 | -0.04(-0.41%) |
Aug 28, 2003 | 10.19 | 10.31 | 10.12 | 10.30 | 9,509,007 | +0.12(+1.22%) |
Aug 27, 2003 | 10.16 | 10.24 | 10.16 | 10.18 | 5,758,731 | +0.01(+0.12%) |
Aug 26, 2003 | 10.17 | 10.22 | 10.07 | 10.17 | 8,067,549 | -0.02(-0.21%) |
Aug 25, 2003 | 10.14 | 10.21 | 10.11 | 10.19 | 5,910,332 | +0.08(+0.75%) |
Aug 22, 2003 | 10.28 | 10.28 | 10.07 | 10.11 | 6,654,849 | -0.14(-1.33%) |
Aug 21, 2003 | 10.23 | 10.30 | 10.18 | 10.25 | 7,230,367 | +0.03(+0.25%) |
Aug 20, 2003 | 10.15 | 10.25 | 10.12 | 10.22 | 7,223,621 | +0.07(+0.69%) |
Aug 19, 2003 | 10.22 | 10.25 | 10.09 | 10.15 | 9,324,742 | -0.07(-0.66%) |
Aug 18, 2003 | 10.29 | 10.29 | 10.21 | 10.22 | 8,563,183 | -0.03(-0.33%) |
Aug 15, 2003 | 10.29 | 10.31 | 10.23 | 10.26 | 6,835,919 | -0.20(-1.91%) |
Aug 14, 2003 | 10.38 | 10.46 | 10.31 | 10.46 | 10,603,947 | +0.14(+1.37%) |
Aug 13, 2003 | 10.46 | 10.46 | 10.28 | 10.31 | 7,617,359 | -0.09(-0.91%) |
Aug 12, 2003 | 10.33 | 10.42 | 10.27 | 10.41 | 9,419,182 | +0.10(+0.97%) |
Aug 11, 2003 | 10.29 | 10.39 | 10.27 | 10.31 | 7,472,148 | +0.06(+0.55%) |
Aug 08, 2003 | 10.25 | 10.27 | 10.13 | 10.25 | 7,893,225 | +0.08(+0.75%) |
Aug 07, 2003 | 9.989 | 10.21 | 9.964 | 10.18 | 8,430,754 | +0.19(+1.95%) |
Aug 06, 2003 | 9.964 | 10.07 | 9.928 | 9.982 | 10,740,992 | +0.01(+0.11%) |
Aug 05, 2003 | 9.964 | 10.06 | 9.910 | 9.971 | 9,625,460 | +0.02(+0.18%) |
Aug 04, 2003 | 10.00 | 10.04 | 9.865 | 9.952 | 12,032,623 | -0.05(-0.53%) |
Aug 01, 2003 | 10.18 | 10.20 | 10.00 | 10.01 | 10,090,561 | -0.15(-1.47%) |
Jul 31, 2003 | 10.21 | 10.32 | 10.08 | 10.16 | 8,265,305 | +0.04(+0.43%) |
Jul 30, 2003 | 10.15 | 10.18 | 10.07 | 10.11 | 7,019,119 | +0.00(+0.00%) |
Jul 29, 2003 | 10.17 | 10.20 | 10.07 | 10.11 | 7,723,516 | -0.11(-1.07%) |
Jul 28, 2003 | 10.22 | 10.28 | 10.15 | 10.22 | 8,796,444 | -0.02(-0.21%) |
Jul 25, 2003 | 10.10 | 10.25 | 10.07 | 10.24 | 8,239,388 | +0.13(+1.29%) |
Jul 24, 2003 | 10.17 | 10.25 | 10.08 | 10.11 | 8,498,921 | -0.03(-0.31%) |
Jul 23, 2003 | 10.22 | 10.26 | 10.08 | 10.14 | 6,919,708 | -0.07(-0.73%) |
Jul 22, 2003 | 10.24 | 10.27 | 10.11 | 10.22 | 9,894,934 | +0.06(+0.62%) |
Jul 21, 2003 | 10.24 | 10.25 | 10.10 | 10.15 | 9,689,012 | -0.09(-0.88%) |
Jul 18, 2003 | 10.13 | 10.27 | 10.08 | 10.24 | 11,929,662 | +0.17(+1.73%) |
Jul 17, 2003 | 10.06 | 10.13 | 9.985 | 10.07 | 10,993,780 | +0.01(+0.06%) |
Jul 16, 2003 | 10.05 | 10.10 | 10.02 | 10.06 | 9,376,577 | +0.01(+0.14%) |
Jul 15, 2003 | 10.17 | 10.17 | 10.02 | 10.05 | 10,300,034 | -0.12(-1.15%) |
Jul 14, 2003 | 10.31 | 10.34 | 10.15 | 10.17 | 7,190,603 | -0.11(-1.11%) |
Jul 11, 2003 | 10.18 | 10.29 | 10.15 | 10.28 | 6,373,658 | +0.13(+1.29%) |
Jul 10, 2003 | 10.25 | 10.25 | 10.07 | 10.15 | 9,800,494 | -0.10(-1.00%) |
Jul 09, 2003 | 10.34 | 10.35 | 10.23 | 10.25 | 7,471,438 | -0.09(-0.91%) |
Jul 08, 2003 | 10.29 | 10.36 | 10.24 | 10.35 | 8,145,302 | +0.02(+0.23%) |
Jul 07, 2003 | 10.17 | 10.34 | 10.16 | 10.32 | 10,505,601 | +0.19(+1.90%) |
Jul 03, 2003 | 10.21 | 10.21 | 10.08 | 10.13 | 6,093,177 | -0.10(-0.99%) |
Jul 02, 2003 | 10.20 | 10.23 | 10.09 | 10.23 | 10,551,401 | +0.03(+0.28%) |
Jul 01, 2003 | 10.17 | 10.23 | 10.01 | 10.20 | 11,594,860 | +0.04(+0.35%) |
Jun 30, 2003 | 10.19 | 10.26 | 10.11 | 10.17 | 8,440,340 | -0.03(-0.25%) |
Jun 27, 2003 | 10.25 | 10.32 | 10.17 | 10.19 | 9,133,731 | -0.11(-1.09%) |
Jun 26, 2003 | 10.28 | 10.35 | 10.26 | 10.31 | 7,586,116 | -0.03(-0.30%) |
Jun 25, 2003 | 10.35 | 10.49 | 10.32 | 10.34 | 8,603,303 | -0.06(-0.56%) |
Jun 24, 2003 | 10.37 | 10.42 | 10.33 | 10.39 | 10,449,505 | +0.03(+0.26%) |
Jun 23, 2003 | 10.36 | 10.40 | 10.25 | 10.37 | 10,066,418 | -0.03(-0.24%) |
Jun 20, 2003 | 10.44 | 10.52 | 10.38 | 10.39 | 10,842,178 | +0.01(+0.09%) |
Jun 19, 2003 | 10.45 | 10.46 | 10.25 | 10.38 | 8,290,158 | -0.06(-0.62%) |
Jun 18, 2003 | 10.46 | 10.51 | 10.37 | 10.45 | 9,532,795 | -0.02(-0.16%) |
Jun 17, 2003 | 10.55 | 10.55 | 10.36 | 10.46 | 11,820,665 | -0.09(-0.84%) |
Jun 16, 2003 | 10.50 | 10.57 | 10.45 | 10.55 | 13,836,576 | -0.02(-0.15%) |
Jun 13, 2003 | 10.65 | 10.66 | 10.46 | 10.57 | 8,648,038 | -0.08(-0.75%) |
Jun 12, 2003 | 10.66 | 10.74 | 10.53 | 10.65 | 8,954,436 | +0.00(+0.01%) |
Jun 11, 2003 | 10.52 | 10.66 | 10.49 | 10.65 | 9,681,201 | +0.19(+1.86%) |
Jun 10, 2003 | 10.44 | 10.48 | 10.40 | 10.45 | 9,293,498 | +0.09(+0.84%) |
Jun 09, 2003 | 10.40 | 10.43 | 10.32 | 10.37 | 8,949,821 | -0.09(-0.87%) |
Jun 06, 2003 | 10.46 | 10.54 | 10.36 | 10.46 | 14,396,827 | -0.00(-0.01%) |
Jun 05, 2003 | 10.39 | 10.47 | 10.32 | 10.46 | 9,802,979 | +0.07(+0.66%) |
Jun 04, 2003 | 10.28 | 10.41 | 10.23 | 10.39 | 11,706,343 | +0.12(+1.15%) |
Jun 03, 2003 | 10.15 | 10.28 | 10.13 | 10.27 | 11,243,372 | +0.12(+1.19%) |
Jun 02, 2003 | 10.07 | 10.25 | 10.00 | 10.15 | 14,982,287 | +0.16(+1.61%) |
May 30, 2003 | 9.907 | 10.06 | 9.903 | 9.990 | 13,352,303 | +0.11(+1.10%) |
May 29, 2003 | 9.978 | 9.995 | 9.845 | 9.882 | 10,858,155 | -0.06(-0.62%) |
May 28, 2003 | 9.751 | 10.03 | 9.751 | 9.944 | 16,529,901 | -0.01(-0.06%) |
May 27, 2003 | 9.647 | 10.06 | 9.621 | 9.950 | 23,174,810 | +0.31(+3.24%) |
May 23, 2003 | 9.499 | 9.714 | 9.467 | 9.637 | 14,259,072 | +0.14(+1.45%) |
May 22, 2003 | 9.499 | 9.562 | 9.452 | 9.499 | 12,299,613 | -0.04(-0.37%) |
May 21, 2003 | 9.389 | 9.543 | 9.310 | 9.534 | 17,052,518 | +0.15(+1.54%) |
May 20, 2003 | 9.379 | 9.424 | 9.323 | 9.389 | 9,087,576 | +0.05(+0.54%) |
May 19, 2003 | 9.414 | 9.450 | 9.338 | 9.338 | 7,745,883 | -0.14(-1.47%) |
May 16, 2003 | 9.455 | 9.537 | 9.431 | 9.478 | 9,666,999 | +0.02(+0.25%) |
May 15, 2003 | 9.452 | 9.524 | 9.407 | 9.454 | 11,313,670 | -0.10(-1.02%) |
May 14, 2003 | 9.738 | 9.738 | 9.500 | 9.551 | 19,652,468 | -0.12(-1.21%) |
May 13, 2003 | 9.612 | 9.757 | 9.578 | 9.668 | 10,706,553 | +0.06(+0.59%) |
May 12, 2003 | 9.520 | 9.659 | 9.471 | 9.612 | 10,491,755 | +0.10(+1.04%) |
May 09, 2003 | 9.483 | 9.531 | 9.407 | 9.513 | 10,204,883 | +0.03(+0.31%) |
May 08, 2003 | 9.388 | 9.524 | 9.345 | 9.483 | 9,381,903 | +0.10(+1.04%) |
May 07, 2003 | 9.460 | 9.460 | 9.344 | 9.386 | 11,951,675 | -0.07(-0.79%) |
May 06, 2003 | 9.464 | 9.576 | 9.423 | 9.461 | 16,325,754 | +0.00(+0.00%) |
May 05, 2003 | 9.295 | 9.492 | 9.261 | 9.461 | 21,167,774 | +0.26(+2.80%) |
May 02, 2003 | 8.999 | 9.238 | 8.986 | 9.203 | 20,405,860 | +0.33(+3.73%) |