Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.38 | 13.55 | 13.24 | 13.34 | 8,158,179 | +0.03(+0.19%) |
Apr 29, 2004 | 13.78 | 13.78 | 13.21 | 13.31 | 10,082,190 | -0.36(-2.66%) |
Apr 28, 2004 | 14.07 | 14.10 | 13.58 | 13.68 | 8,021,811 | -0.36(-2.57%) |
Apr 27, 2004 | 13.95 | 14.07 | 13.88 | 14.04 | 6,499,328 | +0.15(+1.11%) |
Apr 26, 2004 | 14.07 | 14.08 | 13.87 | 13.88 | 7,208,266 | -0.18(-1.29%) |
Apr 23, 2004 | 14.43 | 14.47 | 14.03 | 14.06 | 10,219,723 | -0.37(-2.54%) |
Apr 22, 2004 | 14.24 | 14.54 | 14.01 | 14.43 | 15,753,986 | +0.52(+3.72%) |
Apr 21, 2004 | 13.73 | 13.93 | 13.46 | 13.91 | 8,775,623 | +0.19(+1.38%) |
Apr 20, 2004 | 13.94 | 14.08 | 13.70 | 13.72 | 6,665,417 | -0.18(-1.26%) |
Apr 19, 2004 | 14.06 | 14.06 | 13.85 | 13.90 | 4,714,307 | -0.17(-1.18%) |
Apr 16, 2004 | 14.02 | 14.08 | 13.86 | 14.07 | 5,098,935 | +0.20(+1.45%) |
Apr 15, 2004 | 13.94 | 14.06 | 13.78 | 13.86 | 5,799,131 | -0.04(-0.28%) |
Apr 14, 2004 | 14.01 | 14.14 | 13.75 | 13.90 | 7,453,903 | -0.17(-1.21%) |
Apr 13, 2004 | 14.39 | 14.44 | 13.97 | 14.07 | 7,569,291 | -0.30(-2.07%) |
Apr 12, 2004 | 14.11 | 14.38 | 14.07 | 14.37 | 5,094,855 | +0.30(+2.16%) |
Apr 08, 2004 | 14.19 | 14.28 | 14.04 | 14.07 | 3,433,090 | -0.02(-0.15%) |
Apr 07, 2004 | 14.18 | 14.21 | 13.97 | 14.09 | 6,984,483 | -0.14(-0.98%) |
Apr 06, 2004 | 14.07 | 14.29 | 14.05 | 14.23 | 6,327,120 | +0.09(+0.61%) |
Apr 05, 2004 | 13.90 | 14.16 | 13.83 | 14.14 | 4,979,467 | +0.21(+1.49%) |
Apr 02, 2004 | 13.77 | 13.99 | 13.65 | 13.93 | 8,041,334 | +0.38(+2.78%) |
Apr 01, 2004 | 13.58 | 13.73 | 13.47 | 13.56 | 4,995,784 | -0.01(-0.09%) |
Mar 31, 2004 | 13.63 | 13.70 | 13.53 | 13.57 | 5,006,857 | -0.16(-1.16%) |
Mar 30, 2004 | 13.60 | 13.73 | 13.42 | 13.73 | 8,745,027 | +0.09(+0.65%) |
Mar 29, 2004 | 13.46 | 13.68 | 13.46 | 13.64 | 7,365,322 | +0.35(+2.63%) |
Mar 26, 2004 | 13.20 | 13.43 | 13.12 | 13.29 | 5,565,441 | +0.05(+0.38%) |
Mar 25, 2004 | 13.13 | 13.25 | 13.03 | 13.24 | 5,091,067 | +0.14(+1.07%) |
Mar 24, 2004 | 13.03 | 13.15 | 12.97 | 13.10 | 5,017,056 | +0.08(+0.63%) |
Mar 23, 2004 | 12.99 | 13.17 | 12.95 | 13.02 | 6,281,955 | +0.06(+0.46%) |
Mar 22, 2004 | 12.98 | 13.01 | 12.85 | 12.96 | 5,693,941 | -0.14(-1.05%) |
Mar 19, 2004 | 13.25 | 13.36 | 13.08 | 13.09 | 7,115,314 | -0.15(-1.17%) |
Mar 18, 2004 | 13.21 | 13.28 | 12.96 | 13.25 | 7,129,301 | -0.00(-0.03%) |
Mar 17, 2004 | 12.96 | 13.30 | 12.96 | 13.25 | 7,349,296 | +0.32(+2.48%) |
Mar 16, 2004 | 12.78 | 13.02 | 12.74 | 12.93 | 9,011,352 | +0.24(+1.85%) |
Mar 15, 2004 | 12.72 | 12.81 | 12.64 | 12.69 | 8,321,354 | -0.16(-1.27%) |
Mar 12, 2004 | 12.58 | 12.86 | 12.53 | 12.86 | 8,255,793 | +0.31(+2.43%) |
Mar 11, 2004 | 12.59 | 12.78 | 12.44 | 12.55 | 11,368,943 | -0.06(-0.49%) |
Mar 10, 2004 | 13.21 | 13.28 | 12.59 | 12.61 | 13,768,493 | -0.50(-3.78%) |
Mar 09, 2004 | 13.26 | 13.38 | 13.04 | 13.11 | 7,432,923 | -0.08(-0.64%) |
Mar 08, 2004 | 13.32 | 13.43 | 13.19 | 13.19 | 8,303,288 | +0.09(+0.68%) |
Mar 05, 2004 | 13.06 | 13.23 | 13.03 | 13.10 | 7,584,734 | -0.09(-0.69%) |
Mar 04, 2004 | 13.22 | 13.26 | 13.13 | 13.20 | 3,860,551 | -0.07(-0.54%) |
Mar 03, 2004 | 13.32 | 13.42 | 13.25 | 13.27 | 5,253,951 | -0.05(-0.35%) |
Mar 02, 2004 | 13.08 | 13.36 | 13.06 | 13.31 | 6,605,974 | +0.13(+0.98%) |
Mar 01, 2004 | 13.04 | 13.32 | 13.02 | 13.19 | 6,931,742 | +0.19(+1.44%) |
Feb 27, 2004 | 13.33 | 13.33 | 12.99 | 13.00 | 10,764,029 | -0.38(-2.82%) |
Feb 26, 2004 | 13.21 | 13.48 | 13.19 | 13.38 | 5,274,639 | +0.13(+1.00%) |
Feb 25, 2004 | 13.15 | 13.30 | 13.07 | 13.24 | 5,662,472 | +0.08(+0.63%) |
Feb 24, 2004 | 13.18 | 13.30 | 13.10 | 13.16 | 4,738,201 | -0.09(-0.67%) |
Feb 23, 2004 | 13.25 | 13.35 | 13.14 | 13.25 | 5,229,475 | +0.07(+0.52%) |
Feb 20, 2004 | 13.48 | 13.50 | 13.06 | 13.18 | 7,796,279 | -0.29(-2.18%) |
Feb 19, 2004 | 13.60 | 13.68 | 13.47 | 13.48 | 4,913,905 | -0.07(-0.48%) |
Feb 18, 2004 | 13.59 | 13.65 | 13.43 | 13.54 | 4,486,445 | -0.10(-0.77%) |
Feb 17, 2004 | 13.50 | 13.71 | 13.47 | 13.65 | 6,905,809 | +0.36(+2.71%) |
Feb 13, 2004 | 13.47 | 13.57 | 13.26 | 13.28 | 5,461,999 | -0.22(-1.61%) |
Feb 12, 2004 | 13.51 | 13.60 | 13.41 | 13.50 | 4,511,212 | -0.05(-0.34%) |
Feb 11, 2004 | 13.09 | 13.55 | 13.04 | 13.55 | 9,261,069 | +0.41(+3.13%) |
Feb 10, 2004 | 13.31 | 13.35 | 13.07 | 13.14 | 8,351,949 | -0.19(-1.43%) |
Feb 09, 2004 | 13.46 | 13.50 | 13.30 | 13.33 | 4,282,767 | -0.14(-1.06%) |
Feb 06, 2004 | 13.11 | 13.53 | 13.11 | 13.47 | 7,619,118 | +0.37(+2.86%) |
Feb 05, 2004 | 13.01 | 13.24 | 12.92 | 13.10 | 11,482,000 | +0.07(+0.55%) |
Feb 04, 2004 | 13.08 | 13.13 | 13.00 | 13.02 | 12,335,757 | -0.20(-1.48%) |
Feb 03, 2004 | 13.29 | 13.29 | 13.11 | 13.22 | 11,962,785 | -0.08(-0.58%) |
Feb 02, 2004 | 13.43 | 13.48 | 13.25 | 13.30 | 11,384,969 | -0.11(-0.82%) |
Jan 30, 2004 | 13.22 | 13.46 | 13.21 | 13.41 | 13,172,612 | +0.15(+1.13%) |
Jan 29, 2004 | 13.73 | 13.76 | 13.17 | 13.26 | 15,819,256 | -0.40(-2.96%) |
Jan 28, 2004 | 13.95 | 14.10 | 13.59 | 13.66 | 11,426,637 | -0.41(-2.90%) |
Jan 27, 2004 | 14.71 | 14.71 | 14.07 | 14.07 | 13,475,069 | -0.52(-3.54%) |
Jan 26, 2004 | 14.36 | 14.60 | 14.19 | 14.59 | 6,752,832 | +0.14(+1.00%) |
Jan 23, 2004 | 14.43 | 14.44 | 14.27 | 14.44 | 6,811,400 | +0.03(+0.20%) |
Jan 22, 2004 | 14.34 | 14.54 | 14.26 | 14.41 | 5,989,114 | +0.10(+0.72%) |
Jan 21, 2004 | 14.11 | 14.33 | 13.97 | 14.31 | 5,924,718 | +0.21(+1.52%) |
Jan 20, 2004 | 14.35 | 14.42 | 14.10 | 14.10 | 6,998,178 | -0.34(-2.37%) |
Jan 16, 2004 | 14.41 | 14.58 | 14.36 | 14.44 | 7,406,116 | +0.13(+0.91%) |
Jan 15, 2004 | 14.41 | 14.59 | 14.17 | 14.31 | 5,420,623 | -0.05(-0.38%) |
Jan 14, 2004 | 14.15 | 14.43 | 14.15 | 14.36 | 6,553,234 | +0.21(+1.45%) |
Jan 13, 2004 | 14.23 | 14.35 | 13.89 | 14.16 | 7,617,078 | +0.01(+0.06%) |
Jan 12, 2004 | 13.92 | 14.19 | 13.91 | 14.15 | 6,069,827 | +0.34(+2.49%) |
Jan 09, 2004 | 13.91 | 14.01 | 13.76 | 13.80 | 8,841,475 | -0.24(-1.71%) |
Jan 08, 2004 | 14.20 | 14.28 | 14.03 | 14.04 | 7,057,912 | -0.11(-0.78%) |
Jan 07, 2004 | 14.33 | 14.33 | 14.12 | 14.15 | 9,037,577 | -0.16(-1.09%) |
Jan 06, 2004 | 14.47 | 14.49 | 14.28 | 14.31 | 9,018,928 | -0.26(-1.77%) |
Jan 05, 2004 | 14.39 | 14.61 | 14.36 | 14.57 | 9,009,896 | +0.39(+2.72%) |
Jan 02, 2004 | 14.27 | 14.36 | 14.16 | 14.18 | 6,079,443 | -0.06(-0.45%) |
Dec 31, 2003 | 14.48 | 14.49 | 14.24 | 14.25 | 6,521,182 | -0.18(-1.25%) |
Dec 30, 2003 | 14.50 | 14.55 | 14.39 | 14.43 | 3,183,956 | -0.09(-0.63%) |
Dec 29, 2003 | 14.40 | 14.54 | 14.40 | 14.52 | 3,696,793 | +0.15(+1.06%) |
Dec 26, 2003 | 14.29 | 14.43 | 14.25 | 14.36 | 1,131,154 | +0.03(+0.24%) |
Dec 24, 2003 | 14.30 | 14.41 | 14.24 | 14.33 | 2,439,469 | -0.02(-0.17%) |
Dec 23, 2003 | 14.38 | 14.44 | 14.23 | 14.35 | 5,899,950 | -0.02(-0.16%) |
Dec 22, 2003 | 14.52 | 14.58 | 14.36 | 14.38 | 7,746,161 | -0.17(-1.14%) |
Dec 19, 2003 | 14.45 | 14.54 | 14.26 | 14.54 | 14,725,108 | +0.18(+1.24%) |
Dec 18, 2003 | 14.10 | 14.45 | 14.00 | 14.36 | 12,356,736 | +0.29(+2.06%) |
Dec 17, 2003 | 13.83 | 14.08 | 13.75 | 14.07 | 9,304,194 | +0.17(+1.23%) |
Dec 16, 2003 | 13.48 | 13.92 | 13.48 | 13.90 | 11,884,111 | +0.43(+3.18%) |
Dec 15, 2003 | 13.55 | 13.67 | 13.47 | 13.47 | 8,905,289 | +0.09(+0.64%) |
Dec 12, 2003 | 13.37 | 13.43 | 13.29 | 13.39 | 5,332,625 | +0.01(+0.10%) |
Dec 11, 2003 | 13.11 | 13.42 | 13.06 | 13.37 | 6,697,178 | +0.33(+2.55%) |
Dec 10, 2003 | 13.12 | 13.14 | 13.00 | 13.04 | 5,550,580 | -0.08(-0.63%) |
Dec 09, 2003 | 13.22 | 13.27 | 13.10 | 13.12 | 5,263,567 | -0.05(-0.39%) |
Dec 08, 2003 | 13.12 | 13.19 | 13.05 | 13.18 | 4,640,004 | +0.05(+0.37%) |
Dec 05, 2003 | 13.04 | 13.23 | 13.04 | 13.13 | 9,453,965 | +0.27(+2.08%) |
Dec 04, 2003 | 12.96 | 12.97 | 12.80 | 12.86 | 4,420,592 | -0.09(-0.72%) |
Dec 03, 2003 | 13.03 | 13.10 | 12.93 | 12.95 | 4,019,647 | -0.02(-0.13%) |
Dec 02, 2003 | 13.13 | 13.13 | 12.90 | 12.97 | 5,663,055 | -0.21(-1.58%) |
Dec 01, 2003 | 13.08 | 13.18 | 12.93 | 13.18 | 5,134,775 | +0.13(+0.97%) |
Nov 28, 2003 | 12.91 | 13.08 | 12.91 | 13.05 | 1,985,201 | +0.11(+0.86%) |
Nov 26, 2003 | 12.96 | 12.96 | 12.75 | 12.94 | 5,239,382 | +0.06(+0.48%) |
Nov 25, 2003 | 12.64 | 12.92 | 12.63 | 12.88 | 6,941,358 | +0.29(+2.32%) |
Nov 24, 2003 | 12.54 | 12.66 | 12.54 | 12.58 | 5,267,355 | +0.08(+0.62%) |
Nov 21, 2003 | 12.53 | 12.59 | 12.48 | 12.51 | 4,386,500 | +0.02(+0.19%) |
Nov 20, 2003 | 12.47 | 12.62 | 12.42 | 12.48 | 5,356,227 | -0.00(-0.03%) |
Nov 19, 2003 | 12.25 | 12.51 | 12.24 | 12.49 | 5,232,389 | +0.25(+2.08%) |
Nov 18, 2003 | 12.44 | 12.55 | 12.23 | 12.23 | 5,343,989 | -0.21(-1.67%) |
Nov 17, 2003 | 12.46 | 12.46 | 12.35 | 12.44 | 5,304,360 | -0.02(-0.15%) |
Nov 14, 2003 | 12.61 | 12.79 | 12.44 | 12.46 | 5,041,823 | -0.15(-1.18%) |
Nov 13, 2003 | 12.60 | 12.71 | 12.55 | 12.61 | 4,563,370 | -0.03(-0.24%) |
Nov 12, 2003 | 12.39 | 12.66 | 12.39 | 12.64 | 3,818,883 | +0.29(+2.38%) |
Nov 11, 2003 | 12.37 | 12.45 | 12.31 | 12.35 | 6,192,209 | -0.02(-0.19%) |
Nov 10, 2003 | 12.43 | 12.59 | 12.32 | 12.37 | 6,054,967 | -0.08(-0.66%) |
Nov 07, 2003 | 12.77 | 12.78 | 12.44 | 12.45 | 8,418,094 | -0.34(-2.63%) |
Nov 06, 2003 | 12.82 | 12.82 | 12.71 | 12.79 | 5,752,801 | -0.07(-0.55%) |
Nov 05, 2003 | 12.79 | 12.99 | 12.76 | 12.86 | 5,753,092 | +0.02(+0.17%) |
Nov 04, 2003 | 12.71 | 12.92 | 12.68 | 12.84 | 6,517,102 | +0.13(+1.03%) |
Nov 03, 2003 | 12.61 | 12.78 | 12.57 | 12.71 | 5,870,520 | +0.13(+1.05%) |
Oct 31, 2003 | 12.67 | 12.75 | 12.57 | 12.57 | 7,156,108 | -0.10(-0.79%) |
Oct 30, 2003 | 12.68 | 12.78 | 12.52 | 12.67 | 8,036,089 | +0.07(+0.55%) |
Oct 29, 2003 | 12.49 | 12.61 | 12.35 | 12.61 | 4,810,173 | +0.12(+0.93%) |
Oct 28, 2003 | 12.33 | 12.52 | 12.27 | 12.49 | 7,744,704 | +0.19(+1.51%) |
Oct 27, 2003 | 12.27 | 12.33 | 12.18 | 12.30 | 5,787,184 | +0.11(+0.91%) |
Oct 24, 2003 | 12.13 | 12.28 | 12.09 | 12.19 | 7,099,288 | -0.05(-0.43%) |
Oct 23, 2003 | 12.28 | 12.33 | 12.19 | 12.24 | 8,218,787 | -0.04(-0.29%) |
Oct 22, 2003 | 12.32 | 12.54 | 12.24 | 12.28 | 8,458,888 | -0.20(-1.64%) |
Oct 21, 2003 | 12.70 | 12.70 | 12.48 | 12.49 | 8,145,358 | -0.21(-1.68%) |
Oct 20, 2003 | 12.71 | 12.77 | 12.56 | 12.70 | 5,875,182 | +0.07(+0.57%) |
Oct 17, 2003 | 12.76 | 12.82 | 12.60 | 12.63 | 9,669,298 | -0.13(-1.01%) |
Oct 16, 2003 | 12.89 | 12.89 | 12.35 | 12.75 | 39,956,372 | -0.75(-5.58%) |
Oct 15, 2003 | 13.29 | 13.54 | 13.22 | 13.51 | 9,209,202 | +0.32(+2.41%) |
Oct 14, 2003 | 13.13 | 13.19 | 13.03 | 13.19 | 5,487,058 | -0.01(-0.04%) |
Oct 13, 2003 | 13.04 | 13.28 | 13.04 | 13.20 | 4,393,493 | +0.20(+1.52%) |
Oct 10, 2003 | 13.04 | 13.11 | 12.93 | 13.00 | 3,724,766 | -0.06(-0.43%) |
Oct 09, 2003 | 13.09 | 13.23 | 12.98 | 13.05 | 7,888,648 | +0.13(+1.02%) |
Oct 08, 2003 | 12.86 | 12.97 | 12.81 | 12.92 | 6,018,252 | +0.15(+1.20%) |
Oct 07, 2003 | 12.66 | 12.77 | 12.58 | 12.77 | 5,731,821 | +0.07(+0.55%) |
Oct 06, 2003 | 12.68 | 12.82 | 12.56 | 12.70 | 5,495,217 | +0.11(+0.86%) |
Oct 03, 2003 | 12.61 | 12.78 | 12.47 | 12.59 | 9,021,260 | +0.12(+0.94%) |
Oct 02, 2003 | 12.35 | 12.51 | 12.34 | 12.47 | 10,513,147 | +0.23(+1.91%) |
Oct 01, 2003 | 11.83 | 12.26 | 11.82 | 12.24 | 7,774,134 | +0.43(+3.63%) |
Sep 30, 2003 | 11.84 | 11.92 | 11.65 | 11.81 | 7,488,578 | -0.06(-0.51%) |
Sep 29, 2003 | 11.74 | 11.91 | 11.66 | 11.87 | 6,882,498 | +0.16(+1.38%) |
Sep 26, 2003 | 11.81 | 11.81 | 11.57 | 11.71 | 8,541,058 | -0.11(-0.94%) |
Sep 25, 2003 | 12.13 | 12.16 | 11.82 | 11.82 | 7,848,146 | -0.26(-2.19%) |
Sep 24, 2003 | 12.27 | 12.35 | 12.09 | 12.09 | 6,725,151 | -0.17(-1.41%) |
Sep 23, 2003 | 12.13 | 12.30 | 12.12 | 12.26 | 5,729,199 | +0.17(+1.39%) |
Sep 22, 2003 | 12.18 | 12.30 | 12.04 | 12.09 | 8,543,972 | -0.12(-1.01%) |
Sep 19, 2003 | 12.23 | 12.31 | 12.15 | 12.22 | 7,232,451 | -0.02(-0.15%) |
Sep 18, 2003 | 12.11 | 12.32 | 12.00 | 12.23 | 7,497,028 | +0.18(+1.52%) |
Sep 17, 2003 | 12.02 | 12.13 | 12.01 | 12.05 | 7,851,642 | +0.09(+0.76%) |
Sep 16, 2003 | 11.85 | 11.98 | 11.81 | 11.96 | 5,343,697 | +0.12(+1.01%) |
Sep 15, 2003 | 11.72 | 11.92 | 11.69 | 11.84 | 8,097,862 | +0.17(+1.44%) |
Sep 12, 2003 | 11.63 | 11.70 | 11.52 | 11.67 | 8,802,138 | -0.01(-0.07%) |
Sep 11, 2003 | 11.84 | 11.86 | 11.47 | 11.68 | 16,270,319 | -0.16(-1.35%) |
Sep 10, 2003 | 11.85 | 11.87 | 11.70 | 11.84 | 9,148,012 | -0.07(-0.58%) |
Sep 09, 2003 | 12.06 | 12.06 | 11.81 | 11.91 | 7,490,617 | -0.19(-1.57%) |
Sep 08, 2003 | 12.03 | 12.11 | 11.94 | 12.10 | 6,727,773 | +0.07(+0.54%) |
Sep 05, 2003 | 12.07 | 12.10 | 11.92 | 12.03 | 11,155,650 | -0.16(-1.35%) |
Sep 04, 2003 | 12.28 | 12.34 | 12.10 | 12.20 | 5,779,608 | -0.15(-1.19%) |
Sep 03, 2003 | 12.39 | 12.43 | 12.18 | 12.35 | 7,277,033 | -0.09(-0.70%) |
Sep 02, 2003 | 12.35 | 12.51 | 12.22 | 12.43 | 6,170,646 | +0.11(+0.88%) |
Aug 29, 2003 | 12.18 | 12.36 | 12.18 | 12.33 | 5,313,685 | +0.20(+1.67%) |
Aug 28, 2003 | 12.11 | 12.17 | 11.89 | 12.12 | 5,412,755 | +0.08(+0.70%) |
Aug 27, 2003 | 11.93 | 12.09 | 11.90 | 12.04 | 6,155,494 | +0.10(+0.88%) |
Aug 26, 2003 | 11.80 | 11.99 | 11.67 | 11.93 | 10,645,727 | -0.02(-0.16%) |
Aug 25, 2003 | 12.18 | 12.18 | 11.87 | 11.95 | 10,322,291 | -0.35(-2.83%) |
Aug 22, 2003 | 12.64 | 12.69 | 12.30 | 12.30 | 6,819,268 | -0.30(-2.34%) |
Aug 21, 2003 | 12.42 | 12.69 | 12.37 | 12.60 | 9,027,379 | +0.20(+1.59%) |
Aug 20, 2003 | 12.37 | 12.43 | 12.32 | 12.40 | 5,892,374 | -0.11(-0.88%) |
Aug 19, 2003 | 12.54 | 12.55 | 12.31 | 12.51 | 9,352,564 | -0.02(-0.19%) |
Aug 18, 2003 | 12.26 | 12.55 | 12.24 | 12.53 | 9,570,810 | +0.36(+2.93%) |
Aug 15, 2003 | 12.20 | 12.35 | 12.09 | 12.18 | 4,809,007 | +0.05(+0.44%) |
Aug 14, 2003 | 12.08 | 12.21 | 11.99 | 12.12 | 10,406,209 | +0.04(+0.36%) |
Aug 13, 2003 | 12.06 | 12.10 | 11.98 | 12.08 | 8,965,605 | +0.02(+0.14%) |
Aug 12, 2003 | 11.79 | 12.06 | 11.70 | 12.06 | 7,975,772 | +0.28(+2.36%) |
Aug 11, 2003 | 11.74 | 11.84 | 11.65 | 11.79 | 6,462,031 | +0.08(+0.69%) |
Aug 08, 2003 | 11.57 | 11.80 | 11.53 | 11.70 | 8,999,988 | +0.18(+1.56%) |
Aug 07, 2003 | 11.33 | 11.57 | 11.26 | 11.52 | 8,864,495 | +0.18(+1.59%) |
Aug 06, 2003 | 11.44 | 11.49 | 11.32 | 11.34 | 9,655,312 | -0.10(-0.87%) |
Aug 05, 2003 | 11.55 | 11.59 | 11.44 | 11.44 | 8,963,857 | -0.07(-0.61%) |
Aug 04, 2003 | 11.49 | 11.57 | 11.43 | 11.51 | 6,181,427 | -0.02(-0.18%) |
Aug 01, 2003 | 11.59 | 11.63 | 11.42 | 11.53 | 7,526,749 | -0.04(-0.37%) |
Jul 31, 2003 | 11.56 | 11.72 | 11.52 | 11.58 | 10,479,347 | +0.18(+1.53%) |
Jul 30, 2003 | 11.22 | 11.45 | 11.19 | 11.40 | 8,838,853 | +0.19(+1.68%) |
Jul 29, 2003 | 11.17 | 11.26 | 11.12 | 11.21 | 7,877,576 | +0.04(+0.38%) |
Jul 28, 2003 | 11.24 | 11.27 | 11.16 | 11.17 | 7,691,964 | -0.03(-0.31%) |
Jul 25, 2003 | 10.98 | 11.21 | 10.78 | 11.21 | 10,031,489 | +0.25(+2.32%) |
Jul 24, 2003 | 11.15 | 11.15 | 10.95 | 10.95 | 8,773,874 | -0.18(-1.59%) |
Jul 23, 2003 | 11.02 | 11.16 | 10.95 | 11.13 | 14,087,851 | +0.11(+1.01%) |
Jul 22, 2003 | 10.91 | 11.20 | 10.91 | 11.02 | 19,104,032 | -0.19(-1.71%) |
Jul 21, 2003 | 11.26 | 11.31 | 11.11 | 11.21 | 19,617,452 | -0.05(-0.44%) |
Jul 18, 2003 | 10.95 | 11.30 | 10.88 | 11.26 | 22,249,234 | +0.36(+3.26%) |
Jul 17, 2003 | 10.38 | 10.94 | 10.23 | 10.90 | 30,519,306 | +0.84(+8.36%) |
Jul 16, 2003 | 10.03 | 10.06 | 9.915 | 10.06 | 6,706,502 | +0.10(+0.98%) |
Jul 15, 2003 | 10.06 | 10.06 | 9.886 | 9.964 | 6,354,218 | +0.03(+0.33%) |
Jul 14, 2003 | 10.00 | 10.08 | 9.923 | 9.932 | 7,471,969 | +0.09(+0.87%) |
Jul 11, 2003 | 9.618 | 9.889 | 9.618 | 9.846 | 5,175,277 | +0.20(+2.06%) |
Jul 10, 2003 | 9.683 | 9.704 | 9.609 | 9.647 | 5,139,146 | -0.04(-0.37%) |
Jul 09, 2003 | 9.721 | 9.759 | 9.626 | 9.683 | 3,147,533 | -0.05(-0.49%) |
Jul 08, 2003 | 9.662 | 9.769 | 9.632 | 9.731 | 3,536,531 | +0.05(+0.53%) |
Jul 07, 2003 | 9.652 | 9.832 | 9.635 | 9.680 | 4,984,420 | +0.14(+1.51%) |
Jul 03, 2003 | 9.506 | 9.669 | 9.489 | 9.536 | 2,982,901 | -0.03(-0.30%) |
Jul 02, 2003 | 9.393 | 9.614 | 9.393 | 9.565 | 7,587,648 | +0.17(+1.83%) |
Jul 01, 2003 | 9.455 | 9.525 | 9.112 | 9.393 | 12,431,622 | -0.16(-1.65%) |
Jun 30, 2003 | 9.589 | 9.685 | 9.472 | 9.551 | 3,063,032 | -0.03(-0.30%) |
Jun 27, 2003 | 9.712 | 9.750 | 9.510 | 9.580 | 4,619,024 | -0.16(-1.64%) |
Jun 26, 2003 | 9.621 | 9.759 | 9.585 | 9.740 | 3,194,446 | +0.10(+1.09%) |
Jun 25, 2003 | 9.688 | 9.707 | 9.541 | 9.635 | 4,622,812 | -0.05(-0.53%) |
Jun 24, 2003 | 9.652 | 9.867 | 9.652 | 9.687 | 4,043,249 | -0.04(-0.37%) |
Jun 23, 2003 | 9.824 | 9.846 | 9.582 | 9.723 | 4,743,737 | -0.10(-1.03%) |
Jun 20, 2003 | 9.774 | 9.863 | 9.747 | 9.824 | 7,320,157 | +0.13(+1.33%) |
Jun 19, 2003 | 9.815 | 9.858 | 9.657 | 9.695 | 4,410,393 | -0.09(-0.91%) |
Jun 18, 2003 | 9.867 | 9.951 | 9.757 | 9.784 | 5,054,061 | -0.13(-1.28%) |
Jun 17, 2003 | 9.951 | 9.995 | 9.827 | 9.911 | 5,281,633 | -0.02(-0.22%) |
Jun 16, 2003 | 9.738 | 9.939 | 9.717 | 9.934 | 6,244,949 | +0.32(+3.28%) |
Jun 13, 2003 | 9.616 | 9.652 | 9.551 | 9.618 | 3,988,469 | -0.01(-0.14%) |
Jun 12, 2003 | 9.723 | 9.789 | 9.584 | 9.632 | 4,708,188 | -0.09(-0.94%) |
Jun 11, 2003 | 9.412 | 9.726 | 9.391 | 9.723 | 6,811,983 | +0.35(+3.73%) |
Jun 10, 2003 | 9.386 | 9.398 | 9.232 | 9.373 | 4,137,949 | +0.07(+0.74%) |
Jun 09, 2003 | 9.359 | 9.397 | 9.249 | 9.304 | 5,038,035 | -0.07(-0.71%) |
Jun 06, 2003 | 9.374 | 9.609 | 9.359 | 9.371 | 8,003,745 | +0.04(+0.44%) |
Jun 05, 2003 | 9.252 | 9.350 | 9.156 | 9.330 | 5,068,339 | +0.08(+0.83%) |
Jun 04, 2003 | 9.095 | 9.292 | 9.088 | 9.252 | 5,284,546 | +0.17(+1.83%) |
Jun 03, 2003 | 8.954 | 9.185 | 8.933 | 9.086 | 5,419,749 | +0.13(+1.48%) |
Jun 02, 2003 | 9.009 | 9.086 | 8.923 | 8.954 | 4,557,834 | +0.01(+0.06%) |
May 30, 2003 | 8.751 | 8.959 | 8.717 | 8.949 | 8,724,047 | +0.28(+3.27%) |
May 29, 2003 | 9.012 | 9.149 | 8.666 | 8.666 | 9,356,934 | -0.34(-3.83%) |
May 28, 2003 | 9.026 | 9.103 | 8.983 | 9.010 | 5,863,236 | +0.00(+0.00%) |
May 27, 2003 | 8.708 | 9.034 | 8.683 | 9.010 | 5,450,344 | +0.26(+2.96%) |
May 23, 2003 | 8.794 | 8.798 | 8.666 | 8.751 | 2,992,808 | -0.04(-0.43%) |
May 22, 2003 | 8.700 | 8.834 | 8.667 | 8.789 | 5,603,612 | +0.14(+1.57%) |
May 21, 2003 | 8.768 | 8.768 | 8.612 | 8.654 | 7,596,390 | -0.14(-1.60%) |
May 20, 2003 | 8.837 | 8.870 | 8.727 | 8.794 | 5,762,999 | -0.04(-0.49%) |
May 19, 2003 | 9.034 | 9.043 | 8.823 | 8.837 | 4,777,538 | -0.25(-2.78%) |
May 16, 2003 | 9.163 | 9.223 | 9.014 | 9.089 | 5,183,727 | -0.07(-0.81%) |
May 15, 2003 | 9.146 | 9.170 | 9.064 | 9.163 | 5,064,260 | +0.10(+1.16%) |
May 14, 2003 | 9.155 | 9.177 | 8.966 | 9.058 | 5,855,368 | -0.07(-0.71%) |
May 13, 2003 | 9.283 | 9.283 | 9.095 | 9.124 | 5,729,782 | -0.19(-1.99%) |
May 12, 2003 | 9.137 | 9.340 | 9.077 | 9.309 | 5,034,539 | +0.19(+2.07%) |
May 09, 2003 | 8.923 | 9.215 | 8.923 | 9.120 | 5,721,623 | +0.20(+2.27%) |
May 08, 2003 | 9.131 | 9.131 | 8.902 | 8.918 | 8,182,655 | -0.23(-2.55%) |
May 07, 2003 | 9.172 | 9.223 | 9.112 | 9.151 | 5,228,892 | -0.10(-1.06%) |
May 06, 2003 | 9.055 | 9.249 | 9.029 | 9.249 | 6,077,695 | +0.21(+2.32%) |
May 05, 2003 | 9.069 | 9.151 | 9.016 | 9.040 | 6,363,543 | +0.06(+0.63%) |
May 02, 2003 | 8.880 | 9.019 | 8.849 | 8.983 | 7,217,007 | +0.09(+0.96%) |