Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.77 | 12.87 | 12.73 | 12.78 | 1,037,249 | +0.04(+0.29%) |
Apr 29, 2004 | 12.71 | 12.91 | 12.67 | 12.74 | 1,232,661 | +0.03(+0.24%) |
Apr 28, 2004 | 12.71 | 12.87 | 12.71 | 12.71 | 1,436,499 | -0.03(-0.23%) |
Apr 27, 2004 | 12.82 | 12.99 | 12.72 | 12.74 | 757,974 | -0.05(-0.39%) |
Apr 26, 2004 | 12.88 | 12.91 | 12.69 | 12.79 | 815,955 | -0.09(-0.67%) |
Apr 23, 2004 | 12.93 | 12.95 | 12.75 | 12.88 | 900,019 | -0.05(-0.36%) |
Apr 22, 2004 | 12.52 | 12.96 | 12.48 | 12.93 | 1,634,921 | +0.43(+3.46%) |
Apr 21, 2004 | 12.46 | 12.61 | 12.21 | 12.49 | 3,270,845 | +0.01(+0.05%) |
Apr 20, 2004 | 12.89 | 12.94 | 12.48 | 12.49 | 2,813,613 | -0.33(-2.59%) |
Apr 19, 2004 | 12.64 | 12.82 | 12.59 | 12.82 | 1,159,632 | +0.21(+1.69%) |
Apr 16, 2004 | 12.53 | 12.67 | 12.51 | 12.61 | 1,043,869 | +0.04(+0.29%) |
Apr 15, 2004 | 12.59 | 12.63 | 12.46 | 12.57 | 1,277,602 | -0.04(-0.34%) |
Apr 14, 2004 | 12.46 | 12.62 | 12.44 | 12.61 | 1,063,531 | +0.04(+0.29%) |
Apr 13, 2004 | 12.87 | 12.89 | 12.57 | 12.58 | 1,023,807 | -0.25(-1.94%) |
Apr 12, 2004 | 12.96 | 13.02 | 12.83 | 12.83 | 619,741 | -0.09(-0.70%) |
Apr 08, 2004 | 13.05 | 13.10 | 12.88 | 12.92 | 921,486 | -0.04(-0.33%) |
Apr 07, 2004 | 13.00 | 13.04 | 12.88 | 12.96 | 1,356,649 | -0.02(-0.15%) |
Apr 06, 2004 | 13.10 | 13.11 | 12.95 | 12.98 | 599,879 | -0.15(-1.16%) |
Apr 05, 2004 | 12.89 | 13.14 | 12.87 | 13.13 | 963,819 | +0.28(+2.15%) |
Apr 02, 2004 | 12.79 | 12.91 | 12.77 | 12.86 | 1,698,119 | +0.11(+0.83%) |
Apr 01, 2004 | 12.64 | 12.75 | 12.64 | 12.75 | 1,687,485 | +0.15(+1.16%) |
Mar 31, 2004 | 12.65 | 12.65 | 12.56 | 12.60 | 1,215,005 | -0.02(-0.18%) |
Mar 30, 2004 | 12.60 | 12.68 | 12.58 | 12.63 | 1,107,268 | +0.03(+0.21%) |
Mar 29, 2004 | 12.39 | 12.62 | 12.39 | 12.60 | 1,036,245 | +0.21(+1.72%) |
Mar 26, 2004 | 12.48 | 12.56 | 12.38 | 12.39 | 823,379 | -0.08(-0.64%) |
Mar 25, 2004 | 12.39 | 12.49 | 12.36 | 12.47 | 1,075,167 | +0.13(+1.05%) |
Mar 24, 2004 | 12.46 | 12.49 | 12.34 | 12.34 | 1,016,584 | -0.12(-0.93%) |
Mar 23, 2004 | 12.28 | 12.49 | 12.27 | 12.45 | 1,122,917 | +0.23(+1.85%) |
Mar 22, 2004 | 12.24 | 12.28 | 12.11 | 12.23 | 1,093,425 | -0.04(-0.30%) |
Mar 19, 2004 | 12.37 | 12.42 | 12.25 | 12.26 | 777,635 | -0.07(-0.57%) |
Mar 18, 2004 | 12.51 | 12.51 | 12.27 | 12.33 | 1,046,678 | -0.22(-1.77%) |
Mar 17, 2004 | 12.57 | 12.61 | 12.51 | 12.56 | 848,658 | +0.03(+0.27%) |
Mar 16, 2004 | 12.55 | 12.69 | 12.51 | 12.52 | 1,414,831 | +0.05(+0.37%) |
Mar 15, 2004 | 12.67 | 12.67 | 12.41 | 12.48 | 893,398 | -0.22(-1.70%) |
Mar 12, 2004 | 12.63 | 12.72 | 12.48 | 12.69 | 1,628,501 | +0.10(+0.77%) |
Mar 11, 2004 | 12.64 | 12.87 | 12.59 | 12.60 | 982,477 | -0.12(-0.91%) |
Mar 10, 2004 | 12.81 | 12.92 | 12.69 | 12.71 | 1,355,847 | -0.14(-1.09%) |
Mar 09, 2004 | 12.96 | 12.99 | 12.76 | 12.85 | 1,140,572 | -0.09(-0.67%) |
Mar 08, 2004 | 13.15 | 13.23 | 12.94 | 12.94 | 1,526,782 | -0.20(-1.52%) |
Mar 05, 2004 | 12.93 | 13.20 | 12.93 | 13.14 | 1,982,409 | +0.26(+1.99%) |
Mar 04, 2004 | 12.76 | 12.95 | 12.74 | 12.88 | 1,634,520 | +0.21(+1.63%) |
Mar 03, 2004 | 12.53 | 12.69 | 12.52 | 12.68 | 1,874,471 | +0.03(+0.26%) |
Mar 02, 2004 | 12.52 | 12.68 | 12.49 | 12.64 | 1,370,292 | +0.07(+0.58%) |
Mar 01, 2004 | 12.50 | 12.59 | 12.42 | 12.57 | 1,323,746 | +0.07(+0.53%) |
Feb 27, 2004 | 12.37 | 12.54 | 12.32 | 12.50 | 1,333,176 | +0.14(+1.16%) |
Feb 26, 2004 | 12.40 | 12.49 | 12.33 | 12.36 | 1,710,959 | -0.02(-0.13%) |
Feb 25, 2004 | 12.23 | 12.41 | 12.18 | 12.38 | 943,555 | +0.17(+1.36%) |
Feb 24, 2004 | 12.21 | 12.25 | 12.12 | 12.21 | 1,427,672 | +0.17(+1.44%) |
Feb 23, 2004 | 12.10 | 12.13 | 12.01 | 12.04 | 455,627 | -0.07(-0.55%) |
Feb 20, 2004 | 12.06 | 12.13 | 11.99 | 12.11 | 620,543 | +0.04(+0.36%) |
Feb 19, 2004 | 12.23 | 12.23 | 12.06 | 12.06 | 589,647 | -0.13(-1.09%) |
Feb 18, 2004 | 12.25 | 12.30 | 12.16 | 12.20 | 852,670 | -0.08(-0.68%) |
Feb 17, 2004 | 12.40 | 12.41 | 12.23 | 12.28 | 1,075,970 | +0.02(+0.14%) |
Feb 13, 2004 | 12.37 | 12.42 | 12.15 | 12.26 | 979,468 | -0.04(-0.32%) |
Feb 12, 2004 | 12.33 | 12.48 | 12.27 | 12.30 | 3,034,104 | +0.17(+1.42%) |
Feb 11, 2004 | 12.06 | 12.14 | 11.99 | 12.13 | 871,128 | +0.07(+0.61%) |
Feb 10, 2004 | 12.02 | 12.08 | 11.98 | 12.06 | 710,024 | +0.03(+0.22%) |
Feb 09, 2004 | 11.97 | 12.06 | 11.97 | 12.03 | 827,592 | +0.00(+0.00%) |
Feb 06, 2004 | 11.93 | 12.03 | 11.87 | 12.03 | 1,252,724 | +0.10(+0.81%) |
Feb 05, 2004 | 11.94 | 12.10 | 11.87 | 11.93 | 1,512,939 | +0.06(+0.50%) |
Feb 04, 2004 | 11.93 | 12.02 | 11.80 | 11.87 | 861,498 | -0.05(-0.45%) |
Feb 03, 2004 | 11.92 | 12.01 | 11.85 | 11.93 | 719,052 | +0.00(+0.03%) |
Feb 02, 2004 | 11.75 | 12.05 | 11.75 | 11.92 | 1,467,797 | +0.18(+1.50%) |
Jan 30, 2004 | 11.70 | 11.78 | 11.66 | 11.75 | 694,375 | -0.01(-0.09%) |
Jan 29, 2004 | 11.72 | 11.84 | 11.62 | 11.76 | 837,222 | +0.12(+1.03%) |
Jan 28, 2004 | 11.76 | 11.85 | 11.63 | 11.64 | 1,241,890 | -0.11(-0.91%) |
Jan 27, 2004 | 11.86 | 11.94 | 11.73 | 11.74 | 1,897,744 | -0.03(-0.25%) |
Jan 26, 2004 | 11.74 | 11.81 | 11.66 | 11.77 | 863,705 | +0.03(+0.28%) |
Jan 23, 2004 | 11.66 | 11.82 | 11.66 | 11.74 | 1,213,802 | +0.04(+0.37%) |
Jan 22, 2004 | 12.03 | 12.03 | 11.69 | 11.70 | 2,317,459 | -0.33(-2.76%) |
Jan 21, 2004 | 11.76 | 12.06 | 11.75 | 12.03 | 2,626,427 | +0.24(+2.03%) |
Jan 20, 2004 | 11.46 | 11.84 | 11.45 | 11.79 | 4,767,534 | +0.62(+5.56%) |
Jan 16, 2004 | 11.12 | 11.20 | 11.08 | 11.17 | 855,479 | +0.07(+0.66%) |
Jan 15, 2004 | 11.07 | 11.22 | 10.96 | 11.10 | 1,256,134 | +0.04(+0.33%) |
Jan 14, 2004 | 11.05 | 11.14 | 11.02 | 11.06 | 1,229,852 | +0.04(+0.36%) |
Jan 13, 2004 | 11.09 | 11.11 | 10.97 | 11.02 | 1,610,243 | -0.03(-0.30%) |
Jan 12, 2004 | 11.09 | 11.12 | 11.00 | 11.05 | 1,206,579 | +0.04(+0.33%) |
Jan 09, 2004 | 11.18 | 11.18 | 11.00 | 11.02 | 3,508,791 | -0.31(-2.73%) |
Jan 08, 2004 | 11.35 | 11.35 | 11.27 | 11.32 | 1,054,302 | +0.01(+0.06%) |
Jan 07, 2004 | 11.46 | 11.46 | 11.29 | 11.32 | 2,667,555 | -0.21(-1.84%) |
Jan 06, 2004 | 11.36 | 11.67 | 11.35 | 11.53 | 3,449,605 | +0.09(+0.81%) |
Jan 05, 2004 | 11.15 | 11.50 | 11.15 | 11.44 | 7,321,534 | +0.46(+4.15%) |
Jan 02, 2004 | 11.06 | 11.06 | 10.97 | 10.98 | 1,077,374 | -0.04(-0.33%) |
Dec 31, 2003 | 11.01 | 11.06 | 11.00 | 11.02 | 708,218 | +0.02(+0.15%) |
Dec 30, 2003 | 10.94 | 11.05 | 10.83 | 11.00 | 501,972 | +0.06(+0.55%) |
Dec 29, 2003 | 10.79 | 10.93 | 10.79 | 10.94 | 1,577,541 | +0.15(+1.42%) |
Dec 26, 2003 | 10.79 | 10.88 | 10.73 | 10.79 | 410,485 | -0.06(-0.55%) |
Dec 24, 2003 | 10.79 | 11.00 | 10.70 | 10.85 | 2,276,731 | -0.06(-0.55%) |
Dec 23, 2003 | 10.87 | 10.96 | 10.82 | 10.91 | 1,594,394 | +0.03(+0.31%) |
Dec 22, 2003 | 10.53 | 10.85 | 10.53 | 10.88 | 1,748,276 | +0.31(+2.92%) |
Dec 19, 2003 | 10.59 | 10.68 | 10.54 | 10.57 | 1,431,885 | -0.03(-0.31%) |
Dec 18, 2003 | 10.36 | 10.64 | 10.34 | 10.60 | 3,232,525 | +0.25(+2.37%) |
Dec 17, 2003 | 10.37 | 10.38 | 10.34 | 10.35 | 2,383,064 | -0.03(-0.26%) |
Dec 16, 2003 | 10.50 | 10.55 | 10.36 | 10.38 | 2,671,769 | -0.20(-1.85%) |
Dec 15, 2003 | 10.55 | 10.62 | 10.53 | 10.58 | 3,317,391 | +0.06(+0.57%) |
Dec 12, 2003 | 10.50 | 10.52 | 10.36 | 10.52 | 2,005,080 | +0.07(+0.64%) |
Dec 11, 2003 | 10.42 | 10.55 | 10.39 | 10.45 | 1,859,424 | +0.03(+0.32%) |
Dec 10, 2003 | 10.41 | 10.46 | 10.38 | 10.42 | 1,492,675 | -0.02(-0.19%) |
Dec 09, 2003 | 10.58 | 10.62 | 10.40 | 10.44 | 2,412,557 | -0.18(-1.69%) |
Dec 08, 2003 | 10.60 | 10.70 | 10.60 | 10.62 | 1,970,773 | -0.05(-0.47%) |
Dec 05, 2003 | 10.69 | 10.73 | 10.66 | 10.67 | 3,033,101 | -0.20(-1.86%) |
Dec 04, 2003 | 10.84 | 10.93 | 10.78 | 10.87 | 2,721,725 | +0.03(+0.31%) |
Dec 03, 2003 | 11.07 | 11.10 | 10.85 | 10.84 | 2,669,562 | -0.25(-2.25%) |
Dec 02, 2003 | 11.18 | 11.23 | 11.08 | 11.09 | 2,302,211 | -0.12(-1.04%) |
Dec 01, 2003 | 10.90 | 11.20 | 10.87 | 11.20 | 2,778,503 | +0.38(+3.53%) |
Nov 28, 2003 | 10.67 | 10.86 | 10.67 | 10.82 | 613,722 | +0.15(+1.40%) |
Nov 26, 2003 | 10.66 | 10.67 | 10.50 | 10.67 | 1,493,879 | +0.05(+0.50%) |
Nov 25, 2003 | 10.48 | 10.67 | 10.48 | 10.62 | 3,346,683 | +0.18(+1.75%) |
Nov 24, 2003 | 10.35 | 10.45 | 10.32 | 10.43 | 3,257,202 | +0.15(+1.45%) |
Nov 21, 2003 | 10.38 | 10.38 | 10.26 | 10.28 | 2,385,071 | -0.04(-0.39%) |
Nov 20, 2003 | 10.47 | 10.47 | 10.30 | 10.32 | 2,721,725 | -0.10(-0.93%) |
Nov 19, 2003 | 10.46 | 10.51 | 10.26 | 10.42 | 2,902,491 | -0.07(-0.70%) |
Nov 18, 2003 | 10.52 | 10.63 | 10.48 | 10.49 | 1,194,341 | -0.07(-0.63%) |
Nov 17, 2003 | 10.60 | 10.61 | 10.47 | 10.56 | 1,727,009 | -0.09(-0.84%) |
Nov 14, 2003 | 10.81 | 10.82 | 10.65 | 10.65 | 1,449,139 | -0.15(-1.38%) |
Nov 13, 2003 | 10.93 | 10.94 | 10.80 | 10.80 | 1,390,957 | -0.20(-1.84%) |
Nov 12, 2003 | 10.55 | 11.10 | 10.55 | 11.00 | 5,184,640 | +0.46(+4.35%) |
Nov 11, 2003 | 10.73 | 10.73 | 10.49 | 10.54 | 2,397,108 | -0.19(-1.76%) |
Nov 10, 2003 | 10.72 | 10.81 | 10.70 | 10.73 | 3,165,114 | -0.09(-0.86%) |
Nov 07, 2003 | 10.87 | 10.87 | 10.65 | 10.83 | 2,861,563 | +0.02(+0.19%) |
Nov 06, 2003 | 10.50 | 10.85 | 10.45 | 10.81 | 4,441,111 | +0.38(+3.63%) |
Nov 05, 2003 | 10.55 | 10.61 | 10.34 | 10.43 | 2,018,522 | -0.12(-1.10%) |
Nov 04, 2003 | 10.55 | 10.61 | 10.52 | 10.54 | 4,062,334 | -0.02(-0.22%) |
Nov 03, 2003 | 10.53 | 10.63 | 10.53 | 10.57 | 1,693,398 | -0.01(-0.09%) |
Oct 31, 2003 | 10.29 | 10.58 | 10.27 | 10.58 | 3,134,217 | +0.18(+1.69%) |
Oct 30, 2003 | 10.32 | 10.41 | 10.27 | 10.40 | 1,907,775 | +0.16(+1.56%) |
Oct 29, 2003 | 10.27 | 10.30 | 10.19 | 10.24 | 2,709,286 | -0.06(-0.58%) |
Oct 28, 2003 | 10.27 | 10.36 | 10.27 | 10.30 | 3,698,986 | +0.04(+0.42%) |
Oct 27, 2003 | 10.24 | 10.26 | 10.15 | 10.26 | 3,388,213 | +0.03(+0.29%) |
Oct 24, 2003 | 10.10 | 10.24 | 9.969 | 10.23 | 3,851,063 | +0.13(+1.25%) |
Oct 23, 2003 | 9.969 | 10.10 | 9.842 | 10.10 | 5,092,752 | +0.13(+1.33%) |
Oct 22, 2003 | 9.670 | 10.07 | 9.633 | 9.969 | 10,348,014 | +0.13(+1.35%) |
Oct 21, 2003 | 10.02 | 10.22 | 9.400 | 9.836 | 29,976,098 | -1.40(-12.45%) |
Oct 20, 2003 | 11.37 | 11.43 | 11.21 | 11.23 | 1,349,427 | -0.11(-0.94%) |
Oct 17, 2003 | 11.45 | 11.46 | 11.30 | 11.34 | 582,424 | -0.05(-0.41%) |
Oct 16, 2003 | 11.32 | 11.38 | 11.28 | 11.39 | 843,241 | +0.00(+0.03%) |
Oct 15, 2003 | 11.37 | 11.43 | 11.25 | 11.38 | 887,981 | +0.05(+0.44%) |
Oct 14, 2003 | 11.30 | 11.32 | 11.21 | 11.33 | 565,371 | -0.01(-0.06%) |
Oct 13, 2003 | 11.07 | 11.35 | 11.07 | 11.34 | 1,366,279 | +0.28(+2.49%) |
Oct 10, 2003 | 11.20 | 11.24 | 11.02 | 11.07 | 1,402,794 | -0.12(-1.04%) |
Oct 09, 2003 | 11.23 | 11.36 | 11.14 | 11.18 | 1,165,049 | +0.02(+0.21%) |
Oct 08, 2003 | 11.29 | 11.29 | 11.06 | 11.16 | 1,539,823 | -0.12(-1.09%) |
Oct 07, 2003 | 11.07 | 11.28 | 11.07 | 11.28 | 690,763 | +0.22(+1.95%) |
Oct 06, 2003 | 11.16 | 11.16 | 11.03 | 11.07 | 1,144,785 | -0.07(-0.60%) |
Oct 03, 2003 | 11.39 | 11.45 | 11.13 | 11.13 | 1,713,367 | -0.17(-1.53%) |
Oct 02, 2003 | 11.16 | 11.33 | 11.16 | 11.30 | 1,110,879 | +0.11(+1.01%) |
Oct 01, 2003 | 11.05 | 11.36 | 11.05 | 11.19 | 1,947,500 | +0.11(+0.96%) |
Sep 30, 2003 | 11.00 | 11.16 | 10.92 | 11.09 | 1,490,870 | +0.04(+0.39%) |
Sep 29, 2003 | 10.93 | 11.09 | 10.93 | 11.04 | 1,091,820 | +0.12(+1.10%) |
Sep 26, 2003 | 11.25 | 11.25 | 10.92 | 10.92 | 1,452,148 | -0.25(-2.26%) |
Sep 25, 2003 | 11.56 | 11.56 | 11.08 | 11.17 | 3,479,098 | -0.38(-3.31%) |
Sep 24, 2003 | 11.52 | 11.61 | 11.49 | 11.56 | 1,623,084 | +0.04(+0.35%) |
Sep 23, 2003 | 11.45 | 11.48 | 11.43 | 11.52 | 1,518,556 | +0.14(+1.23%) |
Sep 22, 2003 | 11.35 | 11.37 | 11.31 | 11.38 | 954,590 | -0.03(-0.26%) |
Sep 19, 2003 | 11.49 | 11.53 | 11.42 | 11.41 | 1,448,136 | -0.08(-0.72%) |
Sep 18, 2003 | 11.43 | 11.50 | 11.37 | 11.49 | 1,194,943 | +0.06(+0.55%) |
Sep 17, 2003 | 11.56 | 11.58 | 11.42 | 11.43 | 1,005,148 | -0.17(-1.46%) |
Sep 16, 2003 | 11.50 | 11.60 | 11.48 | 11.60 | 891,392 | +0.12(+1.04%) |
Sep 15, 2003 | 11.32 | 11.49 | 11.29 | 11.48 | 1,135,958 | +0.10(+0.88%) |
Sep 12, 2003 | 11.21 | 11.41 | 11.12 | 11.38 | 845,448 | +0.14(+1.21%) |
Sep 11, 2003 | 11.28 | 11.29 | 11.21 | 11.24 | 1,228,247 | -0.01(-0.12%) |
Sep 10, 2003 | 11.33 | 11.36 | 11.21 | 11.25 | 1,403,396 | -0.16(-1.43%) |
Sep 09, 2003 | 11.54 | 11.75 | 11.36 | 11.42 | 885,774 | -0.09(-0.75%) |
Sep 08, 2003 | 11.52 | 11.53 | 11.43 | 11.50 | 826,990 | +0.04(+0.38%) |
Sep 05, 2003 | 11.46 | 11.58 | 11.39 | 11.46 | 2,244,029 | +0.13(+1.17%) |
Sep 04, 2003 | 11.41 | 11.41 | 11.22 | 11.33 | 1,775,160 | -0.09(-0.76%) |
Sep 03, 2003 | 11.51 | 11.55 | 11.41 | 11.41 | 2,558,414 | -0.05(-0.41%) |
Sep 02, 2003 | 11.48 | 11.62 | 11.37 | 11.46 | 2,099,175 | +0.10(+0.85%) |
Aug 29, 2003 | 11.17 | 11.39 | 11.17 | 11.36 | 748,544 | +0.11(+0.97%) |
Aug 28, 2003 | 11.21 | 11.26 | 11.13 | 11.25 | 799,905 | +0.10(+0.86%) |
Aug 27, 2003 | 11.11 | 11.26 | 11.10 | 11.16 | 1,181,902 | +0.05(+0.42%) |
Aug 26, 2003 | 10.93 | 11.11 | 10.88 | 11.11 | 1,434,894 | +0.11(+1.00%) |
Aug 25, 2003 | 11.02 | 11.05 | 10.93 | 11.00 | 688,556 | +0.01(+0.12%) |
Aug 22, 2003 | 11.20 | 11.22 | 10.98 | 10.99 | 1,199,156 | -0.11(-0.96%) |
Aug 21, 2003 | 11.13 | 11.13 | 11.00 | 11.10 | 1,693,705 | +0.05(+0.45%) |
Aug 20, 2003 | 10.93 | 11.19 | 10.93 | 11.05 | 3,599,475 | +0.32(+2.94%) |
Aug 19, 2003 | 10.46 | 10.73 | 10.37 | 10.73 | 2,371,227 | +0.27(+2.54%) |
Aug 18, 2003 | 10.54 | 10.61 | 10.46 | 10.46 | 2,741,387 | -0.13(-1.25%) |
Aug 15, 2003 | 10.52 | 10.62 | 10.47 | 10.60 | 844,645 | +0.05(+0.44%) |
Aug 14, 2003 | 10.51 | 10.56 | 10.43 | 10.55 | 2,639,668 | +0.04(+0.38%) |
Aug 13, 2003 | 10.51 | 10.55 | 10.47 | 10.51 | 3,029,088 | +0.05(+0.51%) |
Aug 12, 2003 | 10.60 | 10.66 | 10.42 | 10.46 | 3,711,024 | -0.18(-1.66%) |
Aug 11, 2003 | 10.48 | 10.72 | 10.45 | 10.63 | 2,384,469 | +0.08(+0.76%) |
Aug 08, 2003 | 10.33 | 10.61 | 10.33 | 10.55 | 2,893,262 | +0.22(+2.15%) |
Aug 07, 2003 | 10.09 | 10.40 | 10.06 | 10.33 | 7,847,180 | +0.26(+2.57%) |
Aug 06, 2003 | 9.969 | 10.55 | 9.886 | 10.07 | 19,505,900 | -1.31(-11.50%) |
Aug 05, 2003 | 11.61 | 11.63 | 11.34 | 11.38 | 1,720,589 | -0.21(-1.78%) |
Aug 04, 2003 | 11.60 | 11.64 | 11.40 | 11.59 | 723,666 | -0.01(-0.09%) |
Aug 01, 2003 | 11.67 | 11.74 | 11.48 | 11.60 | 1,018,390 | -0.03(-0.29%) |
Jul 31, 2003 | 11.58 | 11.70 | 11.40 | 11.63 | 1,308,097 | +0.09(+0.78%) |
Jul 30, 2003 | 11.33 | 11.54 | 11.31 | 11.54 | 1,474,017 | +0.23(+2.00%) |
Jul 29, 2003 | 11.15 | 11.32 | 10.98 | 11.31 | 1,930,848 | +0.16(+1.43%) |
Jul 28, 2003 | 11.05 | 11.18 | 11.00 | 11.15 | 1,535,409 | +0.11(+0.96%) |
Jul 25, 2003 | 11.18 | 11.28 | 10.97 | 11.05 | 2,193,671 | -0.13(-1.19%) |
Jul 24, 2003 | 11.46 | 11.46 | 11.10 | 11.18 | 2,222,361 | -0.30(-2.58%) |
Jul 23, 2003 | 11.46 | 11.51 | 11.25 | 11.48 | 1,125,525 | -0.03(-0.29%) |
Jul 22, 2003 | 11.68 | 11.69 | 11.38 | 11.51 | 1,483,647 | -0.09(-0.80%) |
Jul 21, 2003 | 11.73 | 11.73 | 11.59 | 11.60 | 619,540 | -0.13(-1.08%) |
Jul 18, 2003 | 11.70 | 11.82 | 11.64 | 11.73 | 475,489 | +0.07(+0.57%) |
Jul 17, 2003 | 11.75 | 11.78 | 11.65 | 11.66 | 760,381 | -0.09(-0.76%) |
Jul 16, 2003 | 11.83 | 11.88 | 11.72 | 11.75 | 497,157 | -0.03(-0.22%) |
Jul 15, 2003 | 12.07 | 12.07 | 11.71 | 11.78 | 1,134,353 | -0.29(-2.37%) |
Jul 14, 2003 | 12.11 | 12.18 | 12.03 | 12.07 | 1,039,656 | -0.02(-0.19%) |
Jul 11, 2003 | 11.96 | 12.17 | 11.85 | 12.09 | 875,341 | +0.17(+1.42%) |
Jul 10, 2003 | 12.05 | 12.11 | 11.80 | 11.92 | 1,282,818 | -0.34(-2.74%) |
Jul 09, 2003 | 12.28 | 12.32 | 12.19 | 12.25 | 1,770,144 | -0.03(-0.22%) |
Jul 08, 2003 | 12.20 | 12.36 | 12.09 | 12.28 | 1,505,917 | +0.12(+0.98%) |
Jul 07, 2003 | 12.25 | 12.29 | 12.09 | 12.16 | 982,878 | -0.01(-0.08%) |
Jul 03, 2003 | 12.11 | 12.25 | 12.11 | 12.17 | 662,475 | -0.06(-0.49%) |
Jul 02, 2003 | 11.97 | 12.24 | 11.97 | 12.23 | 1,330,567 | +0.29(+2.42%) |
Jul 01, 2003 | 11.97 | 11.98 | 11.76 | 11.94 | 1,922,823 | -0.03(-0.22%) |
Jun 30, 2003 | 11.94 | 12.05 | 11.92 | 11.97 | 1,526,782 | +0.04(+0.33%) |
Jun 27, 2003 | 11.96 | 12.12 | 11.89 | 11.93 | 1,038,653 | -0.07(-0.55%) |
Jun 26, 2003 | 11.96 | 12.01 | 11.80 | 12.00 | 728,481 | +0.04(+0.33%) |
Jun 25, 2003 | 11.93 | 12.06 | 11.85 | 11.96 | 1,119,306 | +0.03(+0.25%) |
Jun 24, 2003 | 12.00 | 12.09 | 11.86 | 11.93 | 842,639 | -0.07(-0.58%) |
Jun 23, 2003 | 12.22 | 12.22 | 11.93 | 12.00 | 783,253 | -0.19(-1.58%) |
Jun 20, 2003 | 12.21 | 12.29 | 12.08 | 12.19 | 1,111,080 | +0.15(+1.27%) |
Jun 19, 2003 | 12.11 | 12.26 | 12.01 | 12.04 | 1,421,051 | -0.11(-0.90%) |
Jun 18, 2003 | 12.15 | 12.17 | 12.04 | 12.15 | 1,209,588 | -0.02(-0.14%) |
Jun 17, 2003 | 11.90 | 12.28 | 11.89 | 12.16 | 1,867,048 | +0.30(+2.55%) |
Jun 16, 2003 | 11.80 | 11.89 | 11.75 | 11.86 | 1,834,546 | +0.13(+1.10%) |
Jun 13, 2003 | 11.69 | 11.85 | 11.66 | 11.73 | 754,162 | +0.04(+0.37%) |
Jun 12, 2003 | 11.80 | 11.86 | 11.58 | 11.69 | 3,681,130 | -0.08(-0.65%) |
Jun 11, 2003 | 11.74 | 11.78 | 11.55 | 11.76 | 2,219,753 | -0.02(-0.17%) |
Jun 10, 2003 | 11.93 | 11.96 | 11.70 | 11.78 | 1,884,904 | -0.11(-0.95%) |
Jun 09, 2003 | 12.03 | 12.10 | 11.87 | 11.90 | 1,333,376 | -0.20(-1.65%) |
Jun 06, 2003 | 12.16 | 12.26 | 12.05 | 12.10 | 2,307,427 | +0.12(+1.00%) |
Jun 05, 2003 | 11.91 | 12.04 | 11.76 | 11.98 | 4,137,360 | +0.11(+0.95%) |
Jun 04, 2003 | 11.86 | 11.92 | 11.83 | 11.86 | 1,236,071 | +0.01(+0.08%) |
Jun 03, 2003 | 11.78 | 11.85 | 11.68 | 11.85 | 1,571,522 | +0.07(+0.62%) |
Jun 02, 2003 | 11.62 | 11.88 | 11.54 | 11.78 | 2,026,347 | +0.21(+1.78%) |
May 30, 2003 | 11.53 | 11.65 | 11.50 | 11.57 | 1,521,766 | -0.10(-0.88%) |
May 29, 2003 | 11.52 | 11.77 | 11.52 | 11.68 | 2,277,534 | +0.16(+1.36%) |
May 28, 2003 | 11.36 | 11.52 | 11.36 | 11.52 | 1,097,638 | +0.20(+1.73%) |
May 27, 2003 | 11.15 | 11.38 | 11.08 | 11.32 | 894,201 | +0.14(+1.28%) |
May 23, 2003 | 11.23 | 11.32 | 11.15 | 11.18 | 783,654 | -0.13(-1.15%) |
May 22, 2003 | 11.12 | 11.38 | 11.11 | 11.31 | 1,188,322 | +0.21(+1.86%) |
May 21, 2003 | 11.28 | 11.36 | 11.00 | 11.11 | 2,531,529 | -0.01(-0.09%) |
May 20, 2003 | 11.41 | 11.46 | 11.04 | 11.12 | 2,742,992 | -0.18(-1.62%) |
May 19, 2003 | 11.31 | 11.39 | 11.21 | 11.30 | 2,513,072 | -0.10(-0.87%) |
May 16, 2003 | 11.36 | 11.40 | 11.28 | 11.40 | 881,561 | +0.03(+0.29%) |
May 15, 2003 | 11.41 | 11.46 | 11.29 | 11.36 | 1,527,785 | -0.01(-0.06%) |
May 14, 2003 | 11.00 | 11.39 | 10.91 | 11.37 | 2,455,892 | +0.42(+3.85%) |
May 13, 2003 | 11.00 | 11.03 | 10.89 | 10.95 | 792,683 | -0.04(-0.36%) |
May 12, 2003 | 10.87 | 11.03 | 10.80 | 10.99 | 900,621 | +0.06(+0.55%) |
May 09, 2003 | 10.74 | 10.98 | 10.74 | 10.93 | 836,420 | +0.21(+1.95%) |
May 08, 2003 | 10.62 | 10.89 | 10.49 | 10.72 | 2,522,501 | +0.09(+0.81%) |
May 07, 2003 | 10.65 | 10.70 | 10.57 | 10.63 | 1,050,691 | -0.14(-1.30%) |
May 06, 2003 | 10.52 | 10.77 | 10.43 | 10.77 | 964,822 | +0.24(+2.30%) |
May 05, 2003 | 10.60 | 10.60 | 10.43 | 10.53 | 1,382,931 | -0.01(-0.13%) |
May 02, 2003 | 10.47 | 10.60 | 10.45 | 10.54 | 1,578,143 | +0.02(+0.16%) |