Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.75 | 10.75 | 10.63 | 10.70 | 4,189,888 | -0.05(-0.46%) |
May 27, 2004 | 10.60 | 10.80 | 10.59 | 10.75 | 7,470,496 | +0.18(+1.67%) |
May 26, 2004 | 10.49 | 10.57 | 10.41 | 10.57 | 9,073,185 | +0.15(+1.46%) |
May 25, 2004 | 10.37 | 10.43 | 10.33 | 10.42 | 6,053,696 | +0.02(+0.19%) |
May 24, 2004 | 10.38 | 10.43 | 10.31 | 10.40 | 4,485,350 | +0.08(+0.76%) |
May 21, 2004 | 10.32 | 10.35 | 10.25 | 10.32 | 3,785,945 | +0.07(+0.68%) |
May 20, 2004 | 10.40 | 10.40 | 10.21 | 10.25 | 6,566,121 | -0.08(-0.80%) |
May 19, 2004 | 10.42 | 10.47 | 10.32 | 10.33 | 7,991,642 | +0.01(+0.05%) |
May 18, 2004 | 10.37 | 10.38 | 10.29 | 10.33 | 6,023,714 | -0.03(-0.28%) |
May 17, 2004 | 10.44 | 10.49 | 10.36 | 10.36 | 6,324,627 | -0.17(-1.59%) |
May 14, 2004 | 10.52 | 10.59 | 10.46 | 10.52 | 5,699,360 | -0.03(-0.26%) |
May 13, 2004 | 10.39 | 10.60 | 10.37 | 10.55 | 8,144,279 | +0.14(+1.30%) |
May 12, 2004 | 10.42 | 10.43 | 10.24 | 10.42 | 10,660,066 | -0.03(-0.25%) |
May 11, 2004 | 10.38 | 10.50 | 10.38 | 10.44 | 7,072,004 | +0.04(+0.41%) |
May 10, 2004 | 10.44 | 10.47 | 10.36 | 10.40 | 6,199,792 | -0.05(-0.53%) |
May 07, 2004 | 10.61 | 10.64 | 10.44 | 10.45 | 7,300,959 | -0.19(-1.81%) |
May 06, 2004 | 10.68 | 10.69 | 10.58 | 10.65 | 6,372,599 | -0.08(-0.70%) |
May 05, 2004 | 10.74 | 10.77 | 10.68 | 10.72 | 10,050,063 | -0.03(-0.31%) |
May 04, 2004 | 10.75 | 10.82 | 10.72 | 10.76 | 8,419,572 | -0.01(-0.12%) |
May 03, 2004 | 10.80 | 10.80 | 10.73 | 10.77 | 8,422,842 | -0.04(-0.39%) |
Apr 30, 2004 | 10.87 | 10.89 | 10.78 | 10.81 | 7,179,395 | -0.07(-0.62%) |
Apr 29, 2004 | 10.98 | 11.00 | 10.84 | 10.88 | 11,422,706 | -0.11(-0.98%) |
Apr 28, 2004 | 10.87 | 11.09 | 10.86 | 10.99 | 8,897,108 | +0.12(+1.06%) |
Apr 27, 2004 | 10.89 | 10.94 | 10.81 | 10.87 | 7,229,547 | -0.04(-0.35%) |
Apr 26, 2004 | 10.98 | 11.00 | 10.89 | 10.91 | 8,887,840 | -0.07(-0.62%) |
Apr 23, 2004 | 10.95 | 10.99 | 10.84 | 10.98 | 11,863,719 | +0.13(+1.17%) |
Apr 22, 2004 | 10.64 | 10.87 | 10.62 | 10.85 | 11,077,092 | +0.19(+1.75%) |
Apr 21, 2004 | 10.59 | 10.68 | 10.53 | 10.66 | 10,878,664 | +0.11(+1.06%) |
Apr 20, 2004 | 10.55 | 10.60 | 10.53 | 10.55 | 8,338,347 | +0.00(+0.02%) |
Apr 19, 2004 | 10.55 | 10.60 | 10.41 | 10.55 | 5,990,461 | -0.00(-0.02%) |
Apr 16, 2004 | 10.47 | 10.58 | 10.38 | 10.55 | 13,209,651 | +0.04(+0.37%) |
Apr 15, 2004 | 10.54 | 10.59 | 10.48 | 10.51 | 8,936,902 | +0.00(+0.00%) |
Apr 14, 2004 | 10.40 | 10.54 | 10.39 | 10.51 | 11,906,239 | +0.10(+0.95%) |
Apr 13, 2004 | 10.55 | 10.55 | 10.41 | 10.41 | 7,764,867 | -0.05(-0.51%) |
Apr 12, 2004 | 10.47 | 10.50 | 10.40 | 10.47 | 8,839,869 | +0.00(+0.02%) |
Apr 08, 2004 | 10.62 | 10.63 | 10.47 | 10.47 | 14,034,436 | -0.18(-1.65%) |
Apr 07, 2004 | 10.75 | 10.75 | 10.62 | 10.64 | 11,048,746 | -0.11(-0.99%) |
Apr 06, 2004 | 10.74 | 10.81 | 10.70 | 10.75 | 14,152,185 | -0.01(-0.05%) |
Apr 05, 2004 | 10.86 | 10.90 | 10.71 | 10.75 | 16,037,798 | -0.22(-1.99%) |
Apr 02, 2004 | 11.02 | 11.05 | 10.91 | 10.97 | 14,991,144 | +0.01(+0.08%) |
Apr 01, 2004 | 10.95 | 10.99 | 10.89 | 10.96 | 13,867,626 | -0.01(-0.10%) |
Mar 31, 2004 | 11.08 | 11.08 | 10.89 | 10.97 | 17,521,104 | -0.11(-0.99%) |
Mar 30, 2004 | 11.21 | 11.21 | 11.01 | 11.08 | 10,626,268 | -0.13(-1.16%) |
Mar 29, 2004 | 11.16 | 11.25 | 11.12 | 11.21 | 6,011,176 | +0.05(+0.46%) |
Mar 26, 2004 | 11.12 | 11.22 | 11.10 | 11.16 | 4,478,808 | +0.01(+0.13%) |
Mar 25, 2004 | 11.07 | 11.17 | 11.05 | 11.15 | 6,432,563 | +0.13(+1.20%) |
Mar 24, 2004 | 10.96 | 11.05 | 10.96 | 11.02 | 7,143,961 | -0.08(-0.76%) |
Mar 23, 2004 | 11.17 | 11.24 | 11.09 | 11.10 | 8,270,205 | -0.02(-0.20%) |
Mar 22, 2004 | 11.22 | 11.27 | 11.08 | 11.12 | 5,496,571 | -0.10(-0.87%) |
Mar 19, 2004 | 11.30 | 11.33 | 11.21 | 11.22 | 8,035,253 | -0.15(-1.31%) |
Mar 18, 2004 | 11.34 | 11.42 | 11.26 | 11.37 | 4,610,185 | +0.00(+0.03%) |
Mar 17, 2004 | 11.41 | 11.42 | 11.36 | 11.36 | 5,517,831 | +0.02(+0.19%) |
Mar 16, 2004 | 11.39 | 11.42 | 11.26 | 11.34 | 6,508,882 | -0.03(-0.24%) |
Mar 15, 2004 | 11.45 | 11.45 | 11.31 | 11.37 | 9,407,897 | -0.06(-0.51%) |
Mar 12, 2004 | 11.21 | 11.43 | 11.21 | 11.43 | 5,371,190 | +0.21(+1.91%) |
Mar 11, 2004 | 11.17 | 11.29 | 11.17 | 11.21 | 10,524,873 | -0.02(-0.16%) |
Mar 10, 2004 | 11.28 | 11.31 | 11.23 | 11.23 | 10,575,025 | -0.07(-0.59%) |
Mar 09, 2004 | 11.34 | 11.36 | 11.24 | 11.30 | 8,188,980 | -0.05(-0.40%) |
Mar 08, 2004 | 11.30 | 11.41 | 11.27 | 11.34 | 4,146,277 | +0.00(+0.02%) |
Mar 05, 2004 | 11.23 | 11.39 | 11.19 | 11.34 | 6,559,034 | +0.11(+0.98%) |
Mar 04, 2004 | 11.37 | 11.39 | 11.20 | 11.23 | 9,132,060 | -0.16(-1.37%) |
Mar 03, 2004 | 11.39 | 11.43 | 11.33 | 11.39 | 5,205,470 | -0.05(-0.43%) |
Mar 02, 2004 | 11.46 | 11.52 | 11.44 | 11.44 | 7,363,650 | -0.03(-0.26%) |
Mar 01, 2004 | 11.50 | 11.55 | 11.39 | 11.47 | 13,213,467 | -0.21(-1.78%) |
Feb 27, 2004 | 11.72 | 11.74 | 11.59 | 11.67 | 6,349,158 | -0.00(-0.02%) |
Feb 26, 2004 | 11.68 | 11.74 | 11.64 | 11.68 | 4,031,254 | -0.05(-0.44%) |
Feb 25, 2004 | 11.73 | 11.80 | 11.68 | 11.73 | 3,421,796 | +0.00(+0.02%) |
Feb 24, 2004 | 11.69 | 11.74 | 11.63 | 11.73 | 5,046,291 | +0.00(+0.02%) |
Feb 23, 2004 | 11.77 | 11.79 | 11.69 | 11.72 | 3,586,426 | -0.05(-0.39%) |
Feb 20, 2004 | 11.82 | 11.84 | 11.74 | 11.77 | 3,419,616 | -0.01(-0.05%) |
Feb 19, 2004 | 11.82 | 11.87 | 11.73 | 11.78 | 3,971,290 | +0.03(+0.27%) |
Feb 18, 2004 | 11.69 | 11.85 | 11.69 | 11.74 | 4,203,516 | +0.00(+0.03%) |
Feb 17, 2004 | 11.85 | 11.85 | 11.59 | 11.74 | 10,568,484 | -0.15(-1.30%) |
Feb 13, 2004 | 12.01 | 12.03 | 11.88 | 11.89 | 6,177,441 | -0.13(-1.08%) |
Feb 12, 2004 | 12.12 | 12.12 | 12.02 | 12.02 | 2,289,556 | -0.11(-0.91%) |
Feb 11, 2004 | 12.03 | 12.16 | 11.98 | 12.13 | 4,125,562 | +0.08(+0.70%) |
Feb 10, 2004 | 11.95 | 12.06 | 11.94 | 12.05 | 3,795,212 | +0.06(+0.52%) |
Feb 09, 2004 | 11.91 | 12.06 | 11.90 | 11.99 | 3,963,113 | +0.09(+0.72%) |
Feb 06, 2004 | 11.80 | 11.92 | 11.73 | 11.90 | 3,565,711 | +0.10(+0.87%) |
Feb 05, 2004 | 11.75 | 11.87 | 11.69 | 11.80 | 4,776,451 | +0.08(+0.66%) |
Feb 04, 2004 | 11.69 | 11.81 | 11.67 | 11.72 | 5,451,325 | -0.03(-0.28%) |
Feb 03, 2004 | 11.75 | 11.92 | 11.74 | 11.75 | 5,542,907 | -0.01(-0.05%) |
Feb 02, 2004 | 11.80 | 11.86 | 11.67 | 11.76 | 6,230,864 | -0.05(-0.45%) |
Jan 30, 2004 | 11.89 | 11.89 | 11.72 | 11.81 | 7,210,467 | -0.08(-0.63%) |
Jan 29, 2004 | 11.95 | 12.00 | 11.89 | 11.89 | 9,495,118 | -0.05(-0.44%) |
Jan 28, 2004 | 12.07 | 12.08 | 11.94 | 11.94 | 10,538,502 | -0.22(-1.80%) |
Jan 27, 2004 | 12.17 | 12.23 | 12.09 | 12.16 | 5,162,405 | -0.01(-0.06%) |
Jan 26, 2004 | 12.02 | 12.18 | 12.00 | 12.17 | 3,764,140 | +0.13(+1.07%) |
Jan 23, 2004 | 12.29 | 12.30 | 12.00 | 12.04 | 8,148,640 | -0.28(-2.28%) |
Jan 22, 2004 | 12.27 | 12.36 | 12.22 | 12.32 | 6,264,662 | +0.03(+0.22%) |
Jan 21, 2004 | 12.11 | 12.34 | 12.02 | 12.29 | 11,107,620 | +0.11(+0.87%) |
Jan 20, 2004 | 12.23 | 12.25 | 12.15 | 12.19 | 4,649,435 | -0.06(-0.48%) |
Jan 16, 2004 | 12.35 | 12.37 | 12.22 | 12.24 | 5,870,532 | -0.11(-0.89%) |
Jan 15, 2004 | 12.36 | 12.40 | 12.28 | 12.35 | 3,982,738 | +0.00(+0.00%) |
Jan 14, 2004 | 12.34 | 12.38 | 12.26 | 12.35 | 3,213,556 | +0.05(+0.43%) |
Jan 13, 2004 | 12.29 | 12.34 | 12.18 | 12.30 | 5,568,528 | +0.00(+0.00%) |
Jan 12, 2004 | 12.15 | 12.31 | 12.14 | 12.30 | 4,918,185 | +0.10(+0.80%) |
Jan 09, 2004 | 12.28 | 12.34 | 12.17 | 12.20 | 5,830,192 | -0.10(-0.82%) |
Jan 08, 2004 | 12.29 | 12.38 | 12.26 | 12.31 | 6,659,884 | -0.01(-0.07%) |
Jan 07, 2004 | 12.24 | 12.34 | 12.04 | 12.31 | 12,670,515 | -0.25(-1.97%) |
Jan 06, 2004 | 12.62 | 12.65 | 12.49 | 12.56 | 4,836,960 | -0.15(-1.17%) |
Jan 05, 2004 | 12.69 | 12.71 | 12.63 | 12.71 | 4,034,525 | +0.04(+0.29%) |
Jan 02, 2004 | 12.73 | 12.76 | 12.60 | 12.67 | 5,667,197 | -0.07(-0.56%) |
Dec 31, 2003 | 12.68 | 12.75 | 12.67 | 12.75 | 3,414,164 | +0.04(+0.33%) |
Dec 30, 2003 | 12.70 | 12.72 | 12.65 | 12.70 | 2,931,177 | -0.04(-0.35%) |
Dec 29, 2003 | 12.62 | 12.75 | 12.58 | 12.75 | 4,528,961 | +0.14(+1.14%) |
Dec 26, 2003 | 12.57 | 12.65 | 12.56 | 12.60 | 1,093,535 | +0.03(+0.22%) |
Dec 24, 2003 | 12.54 | 12.62 | 12.52 | 12.58 | 1,704,629 | -0.01(-0.07%) |
Dec 23, 2003 | 12.55 | 12.61 | 12.55 | 12.59 | 4,782,447 | -0.00(-0.03%) |
Dec 22, 2003 | 12.45 | 12.62 | 12.45 | 12.59 | 5,475,856 | +0.14(+1.14%) |
Dec 19, 2003 | 12.43 | 12.50 | 12.41 | 12.45 | 5,853,087 | -0.02(-0.13%) |
Dec 18, 2003 | 12.42 | 12.53 | 12.37 | 12.46 | 7,008,223 | +0.03(+0.24%) |
Dec 17, 2003 | 12.28 | 12.44 | 12.24 | 12.44 | 4,949,258 | +0.12(+0.97%) |
Dec 16, 2003 | 12.21 | 12.34 | 12.21 | 12.32 | 4,283,651 | +0.03(+0.21%) |
Dec 15, 2003 | 12.35 | 12.39 | 12.26 | 12.29 | 6,106,574 | -0.06(-0.46%) |
Dec 12, 2003 | 12.24 | 12.36 | 12.24 | 12.35 | 5,062,645 | +0.07(+0.55%) |
Dec 11, 2003 | 12.18 | 12.28 | 12.16 | 12.28 | 5,647,027 | +0.09(+0.72%) |
Dec 10, 2003 | 12.13 | 12.19 | 12.12 | 12.19 | 6,562,305 | +0.07(+0.56%) |
Dec 09, 2003 | 11.99 | 12.17 | 11.99 | 12.12 | 7,811,749 | +0.14(+1.15%) |
Dec 08, 2003 | 11.94 | 11.99 | 11.92 | 11.99 | 5,525,463 | -0.02(-0.15%) |
Dec 05, 2003 | 11.98 | 12.20 | 11.98 | 12.00 | 6,931,360 | +0.03(+0.29%) |
Dec 04, 2003 | 11.88 | 11.99 | 11.87 | 11.97 | 6,909,009 | +0.09(+0.76%) |
Dec 03, 2003 | 11.81 | 11.90 | 11.80 | 11.88 | 3,776,678 | +0.04(+0.34%) |
Dec 02, 2003 | 11.85 | 11.87 | 11.84 | 11.84 | 6,161,632 | -0.04(-0.37%) |
Dec 01, 2003 | 11.73 | 11.89 | 11.69 | 11.88 | 7,220,825 | +0.20(+1.73%) |
Nov 28, 2003 | 11.73 | 11.74 | 11.68 | 11.68 | 2,235,588 | -0.05(-0.45%) |
Nov 26, 2003 | 11.68 | 11.73 | 11.64 | 11.73 | 3,613,683 | +0.09(+0.80%) |
Nov 25, 2003 | 11.67 | 11.69 | 11.58 | 11.64 | 5,548,904 | -0.05(-0.47%) |
Nov 24, 2003 | 11.63 | 11.70 | 11.57 | 11.70 | 5,049,562 | +0.13(+1.11%) |
Nov 21, 2003 | 11.55 | 11.57 | 11.52 | 11.57 | 4,920,911 | +0.00(+0.03%) |
Nov 20, 2003 | 11.58 | 11.67 | 11.52 | 11.56 | 5,853,633 | -0.05(-0.46%) |
Nov 19, 2003 | 11.58 | 11.64 | 11.55 | 11.62 | 5,666,652 | +0.00(+0.02%) |
Nov 18, 2003 | 11.74 | 11.77 | 11.61 | 11.62 | 6,451,098 | -0.14(-1.16%) |
Nov 17, 2003 | 11.70 | 11.79 | 11.68 | 11.75 | 7,878,255 | -0.04(-0.31%) |
Nov 14, 2003 | 11.73 | 11.80 | 11.72 | 11.79 | 6,539,409 | +0.06(+0.47%) |
Nov 13, 2003 | 11.70 | 11.74 | 11.64 | 11.73 | 5,736,974 | +0.03(+0.25%) |
Nov 12, 2003 | 11.64 | 11.71 | 11.63 | 11.70 | 5,064,281 | +0.03(+0.27%) |
Nov 11, 2003 | 11.77 | 11.82 | 11.66 | 11.67 | 6,611,367 | -0.10(-0.86%) |
Nov 10, 2003 | 11.85 | 11.86 | 11.72 | 11.77 | 5,967,020 | -0.10(-0.80%) |
Nov 07, 2003 | 11.91 | 11.95 | 11.85 | 11.87 | 8,189,525 | -0.04(-0.35%) |
Nov 06, 2003 | 11.63 | 11.91 | 11.58 | 11.91 | 10,612,640 | +0.30(+2.56%) |
Nov 05, 2003 | 11.62 | 11.64 | 11.56 | 11.61 | 3,951,120 | -0.01(-0.09%) |
Nov 04, 2003 | 11.62 | 11.66 | 11.58 | 11.62 | 6,843,048 | -0.03(-0.30%) |
Nov 03, 2003 | 11.48 | 11.66 | 11.59 | 11.66 | 6,576,794 | +0.18(+1.53%) |
Oct 31, 2003 | 11.45 | 11.55 | 11.38 | 11.48 | 6,059,693 | -0.01(-0.08%) |
Oct 30, 2003 | 11.36 | 11.55 | 11.28 | 11.49 | 8,455,550 | +0.26(+2.32%) |
Oct 29, 2003 | 11.20 | 11.29 | 11.19 | 11.23 | 5,859,084 | -0.05(-0.44%) |
Oct 28, 2003 | 11.17 | 11.28 | 11.15 | 11.28 | 11,750,331 | +0.29(+2.67%) |
Oct 27, 2003 | 11.04 | 11.06 | 10.97 | 10.99 | 4,466,815 | -0.03(-0.27%) |
Oct 24, 2003 | 10.96 | 11.02 | 10.87 | 11.02 | 5,402,263 | +0.01(+0.10%) |
Oct 23, 2003 | 10.64 | 11.01 | 10.63 | 11.01 | 7,665,653 | +0.35(+3.25%) |
Oct 22, 2003 | 10.74 | 10.76 | 10.62 | 10.66 | 4,200,791 | -0.08(-0.75%) |
Oct 21, 2003 | 10.85 | 10.87 | 10.75 | 10.74 | 6,036,797 | -0.14(-1.30%) |
Oct 20, 2003 | 10.89 | 10.90 | 10.80 | 10.88 | 3,868,260 | -0.01(-0.08%) |
Oct 17, 2003 | 10.73 | 10.94 | 10.75 | 10.89 | 7,456,322 | +0.16(+1.50%) |
Oct 16, 2003 | 10.62 | 10.78 | 10.62 | 10.73 | 4,217,690 | +0.12(+1.16%) |
Oct 15, 2003 | 10.69 | 10.70 | 10.60 | 10.61 | 6,862,673 | -0.06(-0.53%) |
Oct 14, 2003 | 10.69 | 10.72 | 10.64 | 10.66 | 9,918,686 | -0.08(-0.73%) |
Oct 13, 2003 | 10.67 | 10.83 | 10.70 | 10.74 | 3,947,849 | +0.07(+0.64%) |
Oct 10, 2003 | 10.69 | 10.73 | 10.64 | 10.67 | 5,569,619 | -0.03(-0.27%) |
Oct 09, 2003 | 10.75 | 10.83 | 10.70 | 10.70 | 6,020,988 | +0.05(+0.43%) |
Oct 08, 2003 | 10.70 | 10.73 | 10.65 | 10.66 | 5,390,270 | -0.08(-0.72%) |
Oct 07, 2003 | 10.79 | 10.76 | 10.69 | 10.73 | 4,146,823 | -0.06(-0.54%) |
Oct 06, 2003 | 10.86 | 10.87 | 10.77 | 10.79 | 5,010,313 | -0.07(-0.68%) |
Oct 03, 2003 | 10.92 | 11.02 | 10.87 | 10.87 | 8,260,393 | +0.03(+0.32%) |
Oct 02, 2003 | 10.80 | 10.87 | 10.71 | 10.83 | 5,551,084 | +0.03(+0.31%) |
Oct 01, 2003 | 10.67 | 10.80 | 10.63 | 10.80 | 5,721,165 | +0.13(+1.20%) |
Sep 30, 2003 | 10.70 | 10.76 | 10.58 | 10.67 | 6,808,160 | -0.04(-0.41%) |
Sep 29, 2003 | 10.60 | 10.77 | 10.56 | 10.71 | 6,055,877 | +0.11(+1.04%) |
Sep 26, 2003 | 10.69 | 10.71 | 10.58 | 10.60 | 5,270,886 | -0.08(-0.79%) |
Sep 25, 2003 | 10.74 | 10.74 | 10.69 | 10.69 | 7,339,119 | -0.26(-2.36%) |
Sep 24, 2003 | 11.11 | 11.11 | 10.95 | 10.95 | 4,600,918 | -0.17(-1.49%) |
Sep 23, 2003 | 11.06 | 11.15 | 11.04 | 11.11 | 3,905,874 | +0.08(+0.72%) |
Sep 22, 2003 | 11.02 | 11.03 | 10.99 | 11.03 | 3,940,762 | -0.07(-0.66%) |
Sep 19, 2003 | 11.25 | 11.28 | 11.05 | 11.11 | 5,041,930 | -0.12(-1.08%) |
Sep 18, 2003 | 11.00 | 11.24 | 11.01 | 11.23 | 5,058,829 | +0.23(+2.05%) |
Sep 17, 2003 | 11.09 | 11.11 | 11.00 | 11.00 | 2,679,326 | -0.09(-0.78%) |
Sep 16, 2003 | 11.05 | 11.18 | 11.05 | 11.09 | 4,376,869 | +0.05(+0.50%) |
Sep 15, 2003 | 11.17 | 11.17 | 10.99 | 11.03 | 3,310,044 | -0.14(-1.23%) |
Sep 12, 2003 | 11.21 | 11.22 | 11.05 | 11.17 | 3,730,886 | -0.04(-0.36%) |
Sep 11, 2003 | 11.07 | 11.26 | 11.07 | 11.21 | 4,407,396 | +0.14(+1.29%) |
Sep 10, 2003 | 11.03 | 11.10 | 11.01 | 11.07 | 4,513,152 | +0.04(+0.35%) |
Sep 09, 2003 | 11.14 | 11.16 | 11.03 | 11.03 | 3,364,557 | -0.12(-1.12%) |
Sep 08, 2003 | 11.12 | 11.20 | 11.09 | 11.16 | 3,324,218 | +0.00(+0.02%) |
Sep 05, 2003 | 11.22 | 11.22 | 11.09 | 11.15 | 3,051,106 | -0.09(-0.83%) |
Sep 04, 2003 | 11.24 | 11.26 | 11.09 | 11.25 | 3,779,403 | +0.00(+0.02%) |
Sep 03, 2003 | 11.23 | 11.27 | 11.16 | 11.24 | 4,757,371 | +0.04(+0.33%) |
Sep 02, 2003 | 11.14 | 11.23 | 11.08 | 11.21 | 5,275,792 | +0.03(+0.26%) |
Aug 29, 2003 | 11.13 | 11.19 | 11.07 | 11.18 | 3,377,095 | +0.05(+0.41%) |
Aug 28, 2003 | 10.95 | 11.15 | 10.94 | 11.13 | 7,912,053 | +0.19(+1.69%) |
Aug 27, 2003 | 10.91 | 10.95 | 10.83 | 10.95 | 4,276,564 | +0.04(+0.34%) |
Aug 26, 2003 | 10.85 | 10.93 | 10.78 | 10.91 | 7,986,736 | +0.00(+0.00%) |
Aug 25, 2003 | 10.92 | 10.97 | 10.82 | 10.91 | 4,569,846 | -0.01(-0.05%) |
Aug 22, 2003 | 11.16 | 11.17 | 10.91 | 10.92 | 4,704,493 | -0.21(-1.91%) |
Aug 21, 2003 | 11.13 | 11.18 | 11.07 | 11.13 | 4,094,490 | +0.05(+0.45%) |
Aug 20, 2003 | 11.06 | 11.11 | 11.05 | 11.08 | 2,940,444 | -0.00(-0.03%) |
Aug 19, 2003 | 11.14 | 11.15 | 11.06 | 11.08 | 4,071,049 | -0.07(-0.66%) |
Aug 18, 2003 | 11.11 | 11.20 | 11.08 | 11.16 | 5,349,385 | +0.04(+0.36%) |
Aug 15, 2003 | 11.18 | 11.18 | 10.98 | 11.12 | 3,749,421 | -0.05(-0.46%) |
Aug 14, 2003 | 11.17 | 11.21 | 11.13 | 11.17 | 5,712,988 | +0.03(+0.26%) |
Aug 13, 2003 | 11.25 | 11.25 | 11.10 | 11.14 | 3,518,830 | -0.08(-0.67%) |
Aug 12, 2003 | 11.15 | 11.22 | 11.11 | 11.21 | 5,273,612 | +0.07(+0.63%) |
Aug 11, 2003 | 11.19 | 11.23 | 11.07 | 11.14 | 5,455,141 | -0.09(-0.80%) |
Aug 08, 2003 | 11.18 | 11.25 | 11.10 | 11.23 | 3,172,126 | +0.07(+0.64%) |
Aug 07, 2003 | 11.04 | 11.16 | 11.00 | 11.16 | 3,620,770 | +0.16(+1.42%) |
Aug 06, 2003 | 11.04 | 11.10 | 11.00 | 11.01 | 5,150,412 | -0.03(-0.28%) |
Aug 05, 2003 | 11.16 | 11.19 | 11.03 | 11.04 | 4,874,029 | -0.17(-1.52%) |
Aug 04, 2003 | 11.10 | 11.21 | 11.07 | 11.21 | 4,738,291 | +0.07(+0.64%) |
Aug 01, 2003 | 11.15 | 11.18 | 11.08 | 11.14 | 5,530,369 | -0.04(-0.38%) |
Jul 31, 2003 | 11.12 | 11.35 | 11.08 | 11.18 | 5,908,146 | +0.18(+1.62%) |
Jul 30, 2003 | 11.06 | 11.06 | 11.00 | 11.00 | 6,122,383 | +0.01(+0.08%) |
Jul 29, 2003 | 11.01 | 11.06 | 10.97 | 10.99 | 6,653,887 | -0.10(-0.88%) |
Jul 28, 2003 | 11.23 | 11.24 | 11.03 | 11.09 | 6,065,144 | -0.14(-1.26%) |
Jul 25, 2003 | 11.13 | 11.24 | 11.00 | 11.23 | 6,033,526 | +0.10(+0.86%) |
Jul 24, 2003 | 10.93 | 11.32 | 10.89 | 11.13 | 11,189,390 | +0.33(+3.07%) |
Jul 23, 2003 | 10.83 | 10.84 | 10.74 | 10.80 | 3,039,113 | -0.04(-0.36%) |
Jul 22, 2003 | 10.76 | 10.85 | 10.73 | 10.84 | 4,014,355 | +0.08(+0.72%) |
Jul 21, 2003 | 10.80 | 10.82 | 10.71 | 10.76 | 3,336,211 | -0.07(-0.61%) |
Jul 18, 2003 | 10.77 | 10.85 | 10.62 | 10.83 | 3,770,681 | +0.16(+1.51%) |
Jul 17, 2003 | 10.80 | 10.83 | 10.60 | 10.67 | 5,135,148 | -0.15(-1.39%) |
Jul 16, 2003 | 10.84 | 10.89 | 10.75 | 10.82 | 5,527,643 | -0.02(-0.20%) |
Jul 15, 2003 | 10.84 | 10.88 | 10.78 | 10.84 | 7,139,600 | -0.01(-0.07%) |
Jul 14, 2003 | 10.79 | 11.04 | 10.78 | 10.85 | 5,404,443 | +0.08(+0.71%) |
Jul 11, 2003 | 10.64 | 10.80 | 10.63 | 10.77 | 4,389,952 | +0.16(+1.50%) |
Jul 10, 2003 | 10.59 | 10.78 | 10.58 | 10.61 | 4,270,568 | -0.14(-1.28%) |
Jul 09, 2003 | 10.86 | 10.91 | 10.68 | 10.75 | 3,600,055 | -0.14(-1.31%) |
Jul 08, 2003 | 10.81 | 10.90 | 10.78 | 10.89 | 3,420,161 | +0.03(+0.32%) |
Jul 07, 2003 | 10.69 | 10.92 | 10.69 | 10.86 | 4,839,141 | +0.26(+2.41%) |
Jul 03, 2003 | 10.63 | 10.71 | 10.59 | 10.60 | 3,947,304 | -0.11(-1.01%) |
Jul 02, 2003 | 10.67 | 10.77 | 10.66 | 10.71 | 4,845,683 | +0.04(+0.38%) |
Jul 01, 2003 | 10.60 | 10.68 | 10.48 | 10.67 | 6,311,544 | +0.03(+0.26%) |
Jun 30, 2003 | 10.61 | 10.79 | 10.57 | 10.64 | 4,029,074 | +0.01(+0.12%) |
Jun 27, 2003 | 10.69 | 10.75 | 10.49 | 10.63 | 5,609,413 | -0.07(-0.67%) |
Jun 26, 2003 | 10.55 | 10.78 | 10.50 | 10.70 | 6,364,422 | +0.20(+1.90%) |
Jun 25, 2003 | 10.69 | 10.82 | 10.49 | 10.50 | 6,943,352 | -0.18(-1.70%) |
Jun 24, 2003 | 10.73 | 10.73 | 10.57 | 10.68 | 5,259,438 | -0.06(-0.53%) |
Jun 23, 2003 | 10.77 | 10.84 | 10.73 | 10.74 | 5,383,183 | -0.04(-0.36%) |
Jun 20, 2003 | 10.83 | 10.87 | 10.71 | 10.78 | 5,834,553 | -0.07(-0.66%) |
Jun 19, 2003 | 11.05 | 11.06 | 10.84 | 10.85 | 7,517,377 | -0.13(-1.22%) |
Jun 18, 2003 | 11.03 | 11.04 | 10.94 | 10.98 | 4,392,132 | -0.08(-0.75%) |
Jun 17, 2003 | 11.21 | 11.21 | 11.01 | 11.07 | 7,578,977 | -0.18(-1.58%) |
Jun 16, 2003 | 11.04 | 11.25 | 11.04 | 11.24 | 4,295,644 | +0.19(+1.69%) |
Jun 13, 2003 | 11.23 | 11.25 | 11.03 | 11.06 | 5,254,532 | -0.16(-1.41%) |
Jun 12, 2003 | 11.16 | 11.26 | 11.13 | 11.22 | 4,796,076 | +0.05(+0.48%) |
Jun 11, 2003 | 11.04 | 11.16 | 11.00 | 11.16 | 4,241,131 | +0.07(+0.66%) |
Jun 10, 2003 | 11.06 | 11.09 | 10.98 | 11.09 | 5,599,056 | +0.03(+0.25%) |
Jun 09, 2003 | 11.14 | 11.16 | 11.02 | 11.06 | 4,565,484 | -0.12(-1.10%) |
Jun 06, 2003 | 11.25 | 11.37 | 11.14 | 11.18 | 7,160,860 | -0.01(-0.13%) |
Jun 05, 2003 | 11.12 | 11.24 | 11.03 | 11.20 | 5,947,395 | -0.04(-0.38%) |
Jun 04, 2003 | 11.21 | 11.33 | 11.19 | 11.24 | 4,423,205 | -0.03(-0.28%) |
Jun 03, 2003 | 11.18 | 11.30 | 11.17 | 11.27 | 6,224,868 | +0.05(+0.46%) |