Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.30 | 16.43 | 16.20 | 16.40 | 525,044 | -0.03(-0.17%) |
Jun 29, 2004 | 16.39 | 16.47 | 16.37 | 16.42 | 257,014 | -0.21(-1.28%) |
Jun 28, 2004 | 16.72 | 16.76 | 16.59 | 16.64 | 412,447 | -0.10(-0.61%) |
Jun 25, 2004 | 16.69 | 16.83 | 16.68 | 16.74 | 373,283 | -0.11(-0.68%) |
Jun 24, 2004 | 16.79 | 16.92 | 16.79 | 16.85 | 361,656 | -0.03(-0.20%) |
Jun 23, 2004 | 16.77 | 16.89 | 16.67 | 16.89 | 576,447 | +0.01(+0.05%) |
Jun 22, 2004 | 16.75 | 16.89 | 16.75 | 16.88 | 391,641 | -0.11(-0.63%) |
Jun 21, 2004 | 16.94 | 17.06 | 16.89 | 16.99 | 361,656 | -0.73(-4.11%) |
Jun 18, 2004 | 17.60 | 17.81 | 17.59 | 17.72 | 345,134 | +0.13(+0.72%) |
Jun 17, 2004 | 17.44 | 17.62 | 17.38 | 17.59 | 230,089 | +0.26(+1.53%) |
Jun 16, 2004 | 17.49 | 17.49 | 17.27 | 17.32 | 433,865 | -0.05(-0.26%) |
Jun 15, 2004 | 17.22 | 17.45 | 17.22 | 17.37 | 438,148 | +0.49(+2.88%) |
Jun 14, 2004 | 16.92 | 17.04 | 16.84 | 16.88 | 2,114,864 | -0.16(-0.97%) |
Jun 10, 2004 | 16.94 | 17.11 | 16.91 | 17.05 | 283,328 | +0.20(+1.20%) |
Jun 09, 2004 | 16.96 | 16.96 | 16.77 | 16.84 | 507,910 | -0.28(-1.64%) |
Jun 08, 2004 | 17.24 | 17.29 | 17.06 | 17.13 | 381,850 | -0.12(-0.67%) |
Jun 07, 2004 | 17.13 | 17.26 | 17.13 | 17.24 | 234,372 | +0.37(+2.18%) |
Jun 04, 2004 | 16.79 | 16.98 | 16.77 | 16.87 | 288,223 | +0.12(+0.73%) |
Jun 03, 2004 | 16.82 | 16.82 | 16.73 | 16.75 | 187,253 | -0.11(-0.64%) |
Jun 02, 2004 | 16.96 | 16.99 | 16.78 | 16.86 | 238,656 | +0.00(+0.00%) |
Jun 01, 2004 | 16.75 | 16.86 | 16.70 | 16.86 | 203,164 | +0.27(+1.62%) |
May 28, 2004 | 16.71 | 16.71 | 16.59 | 16.59 | 274,761 | -0.11(-0.67%) |
May 27, 2004 | 16.91 | 16.93 | 16.68 | 16.70 | 525,656 | +0.16(+0.98%) |
May 26, 2004 | 16.63 | 16.65 | 16.53 | 16.54 | 192,761 | -0.01(-0.08%) |
May 25, 2004 | 16.54 | 16.63 | 16.44 | 16.55 | 288,835 | +0.36(+2.22%) |
May 24, 2004 | 16.04 | 16.24 | 16.04 | 16.19 | 967,476 | +0.15(+0.94%) |
May 21, 2004 | 16.20 | 16.21 | 16.01 | 16.04 | 311,477 | +0.08(+0.52%) |
May 20, 2004 | 15.94 | 16.16 | 15.94 | 15.96 | 1,236,730 | -0.06(-0.38%) |
May 19, 2004 | 16.09 | 16.18 | 15.99 | 16.02 | 307,805 | +0.12(+0.75%) |
May 18, 2004 | 15.97 | 16.00 | 15.90 | 15.90 | 235,596 | -0.21(-1.31%) |
May 17, 2004 | 16.26 | 16.29 | 16.07 | 16.11 | 254,566 | -0.03(-0.20%) |
May 14, 2004 | 16.11 | 16.27 | 16.05 | 16.15 | 397,148 | +0.09(+0.56%) |
May 13, 2004 | 16.04 | 16.14 | 16.01 | 16.06 | 271,089 | -0.14(-0.86%) |
May 12, 2004 | 16.19 | 16.27 | 16.02 | 16.19 | 305,969 | +0.02(+0.10%) |
May 11, 2004 | 15.93 | 16.18 | 15.92 | 16.18 | 775,939 | +0.20(+1.26%) |
May 10, 2004 | 16.07 | 16.12 | 15.90 | 15.98 | 342,686 | -0.51(-3.11%) |
May 07, 2004 | 16.62 | 16.67 | 16.44 | 16.49 | 679,253 | -0.41(-2.41%) |
May 06, 2004 | 17.08 | 17.11 | 16.90 | 16.90 | 856,103 | -0.45(-2.59%) |
May 05, 2004 | 17.21 | 17.42 | 17.19 | 17.35 | 709,850 | +0.33(+1.97%) |
May 04, 2004 | 16.91 | 17.08 | 16.91 | 17.01 | 528,104 | +0.21(+1.26%) |
May 03, 2004 | 16.63 | 16.81 | 16.60 | 16.80 | 500,566 | +0.15(+0.90%) |
Apr 30, 2004 | 16.57 | 16.68 | 16.55 | 16.65 | 661,507 | +0.19(+1.14%) |
Apr 29, 2004 | 16.57 | 16.67 | 16.42 | 16.46 | 463,238 | -0.18(-1.07%) |
Apr 28, 2004 | 16.83 | 16.83 | 16.64 | 16.64 | 299,850 | -0.32(-1.90%) |
Apr 27, 2004 | 16.80 | 16.99 | 16.79 | 16.96 | 440,596 | +0.17(+1.00%) |
Apr 26, 2004 | 16.89 | 16.93 | 16.75 | 16.79 | 291,895 | -0.03(-0.20%) |
Apr 23, 2004 | 16.77 | 16.83 | 16.71 | 16.83 | 235,596 | -0.10(-0.61%) |
Apr 22, 2004 | 16.67 | 16.93 | 16.67 | 16.93 | 740,447 | +0.14(+0.83%) |
Apr 21, 2004 | 16.72 | 16.83 | 16.71 | 16.79 | 1,295,476 | +0.05(+0.30%) |
Apr 20, 2004 | 16.88 | 17.00 | 16.72 | 16.74 | 1,376,864 | -0.37(-2.17%) |
Apr 19, 2004 | 17.02 | 17.15 | 16.99 | 17.11 | 1,539,640 | +0.10(+0.59%) |
Apr 16, 2004 | 16.91 | 17.12 | 16.91 | 17.01 | 969,924 | +0.13(+0.79%) |
Apr 15, 2004 | 16.83 | 16.91 | 16.77 | 16.88 | 462,014 | +0.23(+1.40%) |
Apr 14, 2004 | 16.52 | 16.72 | 16.52 | 16.64 | 315,149 | -0.06(-0.36%) |
Apr 13, 2004 | 16.77 | 16.83 | 16.70 | 16.70 | 343,910 | -0.10(-0.57%) |
Apr 12, 2004 | 16.79 | 16.85 | 16.75 | 16.80 | 460,178 | +0.19(+1.15%) |
Apr 08, 2004 | 16.61 | 16.68 | 16.57 | 16.61 | 343,298 | +0.08(+0.47%) |
Apr 07, 2004 | 16.61 | 16.63 | 16.41 | 16.53 | 1,339,536 | -0.15(-0.91%) |
Apr 06, 2004 | 16.75 | 16.81 | 16.62 | 16.68 | 719,029 | +0.03(+0.19%) |
Apr 05, 2004 | 16.49 | 16.65 | 16.49 | 16.65 | 279,044 | +0.04(+0.23%) |
Apr 02, 2004 | 16.52 | 16.66 | 16.52 | 16.61 | 302,298 | +0.05(+0.32%) |
Apr 01, 2004 | 16.42 | 16.62 | 16.41 | 16.56 | 989,506 | +0.07(+0.40%) |
Mar 31, 2004 | 16.47 | 16.54 | 16.41 | 16.50 | 583,790 | +0.20(+1.25%) |
Mar 30, 2004 | 16.20 | 16.32 | 16.20 | 16.29 | 258,238 | +0.18(+1.09%) |
Mar 29, 2004 | 16.04 | 16.16 | 16.03 | 16.12 | 398,984 | +0.17(+1.10%) |
Mar 26, 2004 | 15.80 | 15.97 | 15.80 | 15.94 | 315,149 | +0.25(+1.61%) |
Mar 25, 2004 | 15.62 | 15.75 | 15.57 | 15.69 | 487,716 | -0.04(-0.25%) |
Mar 24, 2004 | 15.91 | 15.94 | 15.72 | 15.73 | 663,954 | -0.34(-2.09%) |
Mar 23, 2004 | 15.99 | 16.08 | 15.91 | 16.06 | 342,074 | -0.06(-0.35%) |
Mar 22, 2004 | 16.36 | 16.37 | 16.10 | 16.12 | 280,268 | -0.17(-1.06%) |
Mar 19, 2004 | 16.50 | 16.54 | 16.29 | 16.29 | 547,074 | -0.03(-0.20%) |
Mar 18, 2004 | 16.19 | 16.53 | 16.19 | 16.33 | 337,790 | +0.23(+1.42%) |
Mar 17, 2004 | 15.88 | 16.11 | 15.86 | 16.10 | 522,596 | +0.07(+0.41%) |
Mar 16, 2004 | 16.10 | 16.14 | 15.95 | 16.03 | 384,910 | -0.08(-0.51%) |
Mar 15, 2004 | 16.19 | 16.22 | 16.00 | 16.11 | 408,163 | +0.01(+0.08%) |
Mar 12, 2004 | 15.92 | 16.17 | 15.87 | 16.10 | 696,387 | -0.10(-0.60%) |
Mar 11, 2004 | 16.31 | 16.41 | 16.19 | 16.20 | 971,760 | -0.33(-1.99%) |
Mar 10, 2004 | 16.56 | 16.65 | 16.52 | 16.52 | 665,790 | +0.04(+0.22%) |
Mar 09, 2004 | 16.52 | 16.59 | 16.42 | 16.49 | 381,238 | +0.03(+0.19%) |
Mar 08, 2004 | 16.40 | 16.54 | 16.40 | 16.46 | 257,626 | +0.15(+0.91%) |
Mar 05, 2004 | 16.18 | 16.37 | 16.17 | 16.31 | 492,611 | +0.17(+1.08%) |
Mar 04, 2004 | 16.01 | 16.17 | 15.99 | 16.13 | 567,268 | -0.04(-0.27%) |
Mar 03, 2004 | 16.15 | 16.28 | 16.00 | 16.18 | 362,268 | -0.09(-0.55%) |
Mar 02, 2004 | 16.44 | 16.46 | 16.22 | 16.27 | 1,512,103 | -0.29(-1.77%) |
Mar 01, 2004 | 16.41 | 16.57 | 16.40 | 16.56 | 848,148 | +0.41(+2.55%) |
Feb 27, 2004 | 16.04 | 16.20 | 16.04 | 16.15 | 553,805 | -0.03(-0.16%) |
Feb 26, 2004 | 16.01 | 16.20 | 15.94 | 16.17 | 513,417 | +0.14(+0.90%) |
Feb 25, 2004 | 16.06 | 16.10 | 15.93 | 16.03 | 1,551,267 | -0.09(-0.59%) |
Feb 24, 2004 | 15.99 | 16.15 | 15.98 | 16.13 | 845,089 | +0.13(+0.80%) |
Feb 23, 2004 | 15.96 | 16.03 | 15.91 | 16.00 | 269,865 | +0.24(+1.54%) |
Feb 20, 2004 | 15.96 | 15.96 | 15.64 | 15.76 | 323,104 | -0.10(-0.62%) |
Feb 19, 2004 | 15.84 | 15.92 | 15.81 | 15.85 | 290,671 | +0.13(+0.85%) |
Feb 18, 2004 | 15.83 | 15.87 | 15.69 | 15.72 | 201,328 | -0.11(-0.68%) |
Feb 17, 2004 | 15.81 | 15.85 | 15.73 | 15.83 | 252,731 | +0.25(+1.58%) |
Feb 13, 2004 | 15.81 | 15.81 | 15.46 | 15.58 | 343,298 | -0.24(-1.49%) |
Feb 12, 2004 | 15.74 | 16.01 | 15.74 | 15.82 | 561,148 | -0.21(-1.29%) |
Feb 11, 2004 | 15.71 | 16.02 | 15.67 | 16.02 | 177,462 | +0.28(+1.76%) |
Feb 10, 2004 | 15.62 | 15.78 | 15.58 | 15.74 | 201,940 | +0.02(+0.13%) |
Feb 09, 2004 | 15.66 | 15.74 | 15.64 | 15.72 | 305,969 | +0.16(+1.00%) |
Feb 06, 2004 | 15.42 | 15.59 | 15.42 | 15.57 | 298,014 | +0.25(+1.66%) |
Feb 05, 2004 | 15.49 | 15.51 | 15.31 | 15.31 | 384,910 | +0.03(+0.20%) |
Feb 04, 2004 | 15.33 | 15.40 | 15.24 | 15.28 | 520,148 | -0.11(-0.72%) |
Feb 03, 2004 | 15.34 | 15.42 | 15.30 | 15.39 | 294,955 | +0.09(+0.62%) |
Feb 02, 2004 | 15.26 | 15.31 | 15.18 | 15.30 | 949,730 | +0.07(+0.43%) |
Jan 30, 2004 | 15.14 | 15.28 | 15.09 | 15.23 | 342,074 | +0.09(+0.63%) |
Jan 29, 2004 | 15.31 | 15.35 | 15.14 | 15.14 | 540,342 | -0.22(-1.40%) |
Jan 28, 2004 | 15.41 | 15.54 | 15.33 | 15.35 | 707,402 | -0.05(-0.34%) |
Jan 27, 2004 | 15.37 | 15.48 | 15.37 | 15.41 | 308,417 | -0.08(-0.50%) |
Jan 26, 2004 | 15.61 | 15.61 | 15.42 | 15.48 | 269,253 | -0.07(-0.42%) |
Jan 23, 2004 | 15.71 | 15.74 | 15.54 | 15.55 | 407,551 | -0.22(-1.41%) |
Jan 22, 2004 | 15.79 | 15.81 | 15.68 | 15.77 | 1,631,431 | -0.05(-0.30%) |
Jan 21, 2004 | 15.75 | 15.87 | 15.72 | 15.82 | 430,193 | +0.30(+1.92%) |
Jan 20, 2004 | 15.48 | 15.54 | 15.41 | 15.52 | 536,671 | +0.43(+2.85%) |
Jan 16, 2004 | 15.01 | 15.11 | 14.96 | 15.09 | 441,820 | -0.16(-1.05%) |
Jan 15, 2004 | 15.30 | 15.36 | 15.19 | 15.25 | 375,731 | -0.11(-0.70%) |
Jan 14, 2004 | 15.27 | 15.37 | 15.22 | 15.36 | 269,865 | -0.08(-0.54%) |
Jan 13, 2004 | 15.48 | 15.52 | 15.43 | 15.44 | 211,119 | +0.00(+0.00%) |
Jan 12, 2004 | 15.41 | 15.46 | 15.38 | 15.44 | 343,910 | +0.04(+0.27%) |
Jan 09, 2004 | 15.36 | 15.48 | 15.34 | 15.40 | 226,417 | -0.26(-1.63%) |
Jan 08, 2004 | 15.53 | 15.68 | 15.44 | 15.66 | 253,343 | +0.15(+0.99%) |
Jan 07, 2004 | 15.56 | 15.57 | 15.44 | 15.50 | 821,835 | -0.60(-3.73%) |
Jan 06, 2004 | 16.02 | 16.11 | 15.96 | 16.10 | 467,522 | +0.00(+0.03%) |
Jan 05, 2004 | 15.92 | 16.13 | 15.92 | 16.10 | 316,984 | +0.27(+1.69%) |
Jan 02, 2004 | 15.75 | 15.87 | 15.69 | 15.83 | 242,940 | +0.31(+2.00%) |
Dec 31, 2003 | 15.51 | 15.57 | 15.50 | 15.52 | 167,059 | +0.05(+0.32%) |
Dec 30, 2003 | 15.52 | 15.55 | 15.36 | 15.47 | 433,865 | -0.02(-0.13%) |
Dec 29, 2003 | 15.36 | 15.51 | 15.29 | 15.49 | 372,059 | +0.13(+0.86%) |
Dec 26, 2003 | 15.39 | 15.41 | 15.36 | 15.36 | 153,596 | -0.03(-0.17%) |
Dec 24, 2003 | 15.16 | 15.40 | 15.16 | 15.39 | 247,835 | +0.15(+0.98%) |
Dec 23, 2003 | 15.15 | 15.28 | 15.13 | 15.24 | 304,134 | -0.08(-0.50%) |
Dec 22, 2003 | 15.31 | 15.44 | 15.25 | 15.31 | 309,029 | +0.00(+0.00%) |
Dec 19, 2003 | 15.34 | 15.36 | 15.28 | 15.31 | 331,671 | -0.05(-0.30%) |
Dec 18, 2003 | 15.18 | 15.19 | 15.18 | 15.36 | 551,357 | +0.24(+1.57%) |
Dec 17, 2003 | 14.99 | 15.12 | 14.99 | 15.12 | 320,044 | +0.18(+1.18%) |
Dec 16, 2003 | 14.91 | 14.99 | 14.91 | 14.95 | 332,283 | +0.17(+1.16%) |
Dec 15, 2003 | 14.84 | 14.90 | 14.77 | 14.77 | 276,596 | -0.06(-0.43%) |
Dec 12, 2003 | 14.72 | 14.84 | 14.76 | 14.84 | 549,522 | +0.12(+0.83%) |
Dec 11, 2003 | 14.54 | 14.74 | 14.52 | 14.72 | 340,238 | +0.25(+1.72%) |
Dec 10, 2003 | 14.56 | 14.57 | 14.45 | 14.47 | 371,447 | -0.10(-0.68%) |
Dec 09, 2003 | 14.35 | 14.61 | 14.51 | 14.57 | 274,761 | +0.22(+1.53%) |
Dec 08, 2003 | 14.31 | 14.32 | 14.29 | 14.35 | 293,119 | +0.11(+0.79%) |
Dec 05, 2003 | 14.15 | 14.27 | 14.14 | 14.24 | 199,492 | +0.04(+0.29%) |
Dec 04, 2003 | 14.12 | 14.21 | 14.05 | 14.19 | 330,447 | -0.02(-0.13%) |
Dec 03, 2003 | 14.23 | 14.26 | 14.17 | 14.21 | 313,313 | -0.02(-0.15%) |
Dec 02, 2003 | 14.15 | 14.24 | 14.14 | 14.23 | 319,432 | +0.01(+0.10%) |
Dec 01, 2003 | 14.11 | 14.23 | 14.11 | 14.22 | 892,208 | +0.28(+1.98%) |
Nov 28, 2003 | 13.84 | 13.97 | 13.84 | 13.94 | 2,051,834 | +0.16(+1.15%) |
Nov 26, 2003 | 13.76 | 13.80 | 13.74 | 13.78 | 1,195,118 | +0.17(+1.26%) |
Nov 25, 2003 | 13.58 | 13.62 | 13.56 | 13.61 | 1,378,700 | +0.13(+0.98%) |
Nov 24, 2003 | 13.45 | 13.49 | 13.41 | 13.48 | 179,910 | +0.08(+0.60%) |
Nov 21, 2003 | 13.43 | 13.43 | 13.36 | 13.40 | 270,477 | -0.03(-0.21%) |
Nov 20, 2003 | 13.41 | 13.50 | 13.39 | 13.43 | 1,025,611 | -0.04(-0.28%) |
Nov 19, 2003 | 13.50 | 13.50 | 13.42 | 13.47 | 423,462 | +0.00(+0.01%) |
Nov 18, 2003 | 13.38 | 13.50 | 13.36 | 13.46 | 395,925 | +0.11(+0.84%) |
Nov 17, 2003 | 13.41 | 13.41 | 13.29 | 13.35 | 237,432 | -0.14(-1.04%) |
Nov 14, 2003 | 13.42 | 13.57 | 13.42 | 13.49 | 203,775 | +0.15(+1.11%) |
Nov 13, 2003 | 13.15 | 13.34 | 13.14 | 13.34 | 236,208 | +0.16(+1.18%) |
Nov 12, 2003 | 13.08 | 13.20 | 13.04 | 13.19 | 323,716 | +0.13(+0.98%) |
Nov 11, 2003 | 12.99 | 13.07 | 12.97 | 13.06 | 376,343 | +0.00(+0.03%) |
Nov 10, 2003 | 13.08 | 13.09 | 13.01 | 13.06 | 121,164 | -0.07(-0.50%) |
Nov 07, 2003 | 12.97 | 13.15 | 12.97 | 13.12 | 135,238 | +0.11(+0.82%) |
Nov 06, 2003 | 12.98 | 13.05 | 12.98 | 13.02 | 188,477 | +0.10(+0.76%) |
Nov 05, 2003 | 13.08 | 12.92 | 12.88 | 12.92 | 130,955 | -0.12(-0.94%) |
Nov 04, 2003 | 13.08 | 13.10 | 13.04 | 13.04 | 124,835 | +0.01(+0.10%) |
Nov 03, 2003 | 12.99 | 13.07 | 12.96 | 13.03 | 197,167 | +0.04(+0.28%) |
Oct 31, 2003 | 12.98 | 13.02 | 12.96 | 12.99 | 562,372 | +0.01(+0.06%) |
Oct 30, 2003 | 13.11 | 13.11 | 12.98 | 12.98 | 226,417 | -0.05(-0.40%) |
Oct 29, 2003 | 12.96 | 13.07 | 12.96 | 13.04 | 243,552 | -0.04(-0.29%) |
Oct 28, 2003 | 13.01 | 13.11 | 13.01 | 13.07 | 673,745 | +0.11(+0.82%) |
Oct 27, 2003 | 13.00 | 13.03 | 12.94 | 12.97 | 263,134 | -0.05(-0.38%) |
Oct 24, 2003 | 12.91 | 13.05 | 12.91 | 13.02 | 1,571,461 | -0.01(-0.11%) |
Oct 23, 2003 | 12.88 | 13.07 | 12.88 | 13.03 | 624,178 | -0.04(-0.33%) |
Oct 22, 2003 | 13.05 | 13.14 | 13.03 | 13.07 | 338,402 | -0.06(-0.46%) |
Oct 21, 2003 | 13.07 | 13.18 | 13.07 | 13.13 | 268,641 | +0.04(+0.34%) |
Oct 20, 2003 | 13.05 | 13.10 | 13.02 | 13.09 | 725,148 | -0.02(-0.19%) |
Oct 17, 2003 | 13.19 | 13.16 | 13.11 | 13.11 | 247,835 | -0.08(-0.58%) |
Oct 16, 2003 | 13.23 | 13.23 | 13.17 | 13.19 | 186,029 | -0.03(-0.21%) |
Oct 15, 2003 | 13.19 | 13.23 | 13.15 | 13.22 | 431,417 | -0.09(-0.69%) |
Oct 14, 2003 | 13.18 | 13.31 | 13.15 | 13.31 | 252,119 | +0.08(+0.59%) |
Oct 13, 2003 | 13.26 | 13.28 | 13.23 | 13.23 | 165,223 | -0.03(-0.22%) |
Oct 10, 2003 | 13.24 | 13.28 | 13.20 | 13.26 | 272,313 | +0.21(+1.63%) |
Oct 09, 2003 | 13.11 | 13.12 | 12.99 | 13.05 | 667,626 | +0.07(+0.57%) |
Oct 08, 2003 | 13.11 | 13.11 | 12.96 | 12.98 | 535,447 | +0.03(+0.25%) |
Oct 07, 2003 | 12.90 | 12.91 | 12.84 | 12.94 | 1,362,790 | +0.01(+0.09%) |
Oct 06, 2003 | 12.83 | 12.94 | 12.79 | 12.93 | 225,193 | +0.10(+0.75%) |
Oct 03, 2003 | 12.85 | 12.85 | 12.73 | 12.83 | 685,984 | -0.02(-0.15%) |
Oct 02, 2003 | 12.80 | 12.89 | 12.80 | 12.85 | 511,581 | -0.17(-1.31%) |
Oct 01, 2003 | 12.73 | 13.05 | 12.72 | 13.02 | 860,387 | +0.52(+4.14%) |
Sep 30, 2003 | 12.56 | 12.56 | 12.43 | 12.51 | 337,790 | -0.04(-0.35%) |
Sep 29, 2003 | 12.48 | 12.57 | 12.47 | 12.55 | 324,328 | +0.07(+0.59%) |
Sep 26, 2003 | 12.49 | 12.50 | 12.41 | 12.48 | 335,955 | -0.13(-1.05%) |
Sep 25, 2003 | 12.70 | 12.70 | 12.56 | 12.61 | 285,163 | +0.00(+0.01%) |
Sep 24, 2003 | 12.68 | 12.71 | 12.57 | 12.61 | 456,507 | +0.06(+0.45%) |
Sep 23, 2003 | 12.51 | 12.58 | 12.53 | 12.55 | 176,238 | +0.04(+0.35%) |
Sep 22, 2003 | 12.50 | 12.53 | 12.45 | 12.51 | 244,164 | -0.14(-1.07%) |
Sep 19, 2003 | 12.58 | 12.67 | 12.58 | 12.64 | 346,357 | +0.14(+1.12%) |
Sep 18, 2003 | 12.50 | 12.50 | 12.45 | 12.50 | 304,134 | +0.00(+0.00%) |
Sep 17, 2003 | 12.50 | 12.52 | 12.45 | 12.50 | 436,313 | -0.04(-0.35%) |
Sep 16, 2003 | 12.58 | 12.58 | 12.47 | 12.55 | 178,074 | -0.04(-0.30%) |
Sep 15, 2003 | 12.63 | 12.66 | 12.55 | 12.58 | 359,208 | -0.17(-1.35%) |
Sep 12, 2003 | 12.80 | 12.80 | 12.72 | 12.75 | 329,223 | -0.03(-0.22%) |
Sep 11, 2003 | 12.69 | 12.82 | 12.64 | 12.78 | 570,939 | +0.13(+1.05%) |
Sep 10, 2003 | 12.70 | 12.72 | 12.62 | 12.65 | 506,074 | -0.02(-0.18%) |
Sep 09, 2003 | 12.73 | 12.74 | 12.67 | 12.67 | 596,641 | -0.05(-0.39%) |
Sep 08, 2003 | 12.65 | 12.82 | 12.63 | 12.72 | 454,671 | +0.13(+1.04%) |
Sep 05, 2003 | 12.58 | 12.66 | 12.53 | 12.59 | 236,208 | +0.07(+0.59%) |
Sep 04, 2003 | 12.42 | 12.55 | 12.39 | 12.52 | 221,522 | +0.18(+1.47%) |
Sep 03, 2003 | 12.30 | 12.37 | 12.27 | 12.34 | 344,522 | -0.03(-0.26%) |
Sep 02, 2003 | 12.30 | 12.38 | 12.28 | 12.37 | 436,313 | -0.11(-0.92%) |
Aug 29, 2003 | 12.42 | 12.48 | 12.31 | 12.48 | 156,656 | +0.01(+0.12%) |
Aug 28, 2003 | 12.36 | 12.48 | 12.36 | 12.47 | 156,044 | +0.17(+1.41%) |
Aug 27, 2003 | 12.32 | 12.35 | 12.26 | 12.30 | 248,447 | -0.05(-0.44%) |
Aug 26, 2003 | 12.25 | 12.37 | 12.19 | 12.35 | 602,148 | -0.01(-0.11%) |
Aug 25, 2003 | 12.40 | 12.43 | 12.34 | 12.36 | 1,128,417 | -0.05(-0.41%) |
Aug 22, 2003 | 12.43 | 12.45 | 12.39 | 12.41 | 412,447 | -0.02(-0.18%) |
Aug 21, 2003 | 12.59 | 12.61 | 12.37 | 12.44 | 402,656 | -0.15(-1.21%) |
Aug 20, 2003 | 12.59 | 12.65 | 12.55 | 12.59 | 433,253 | -0.14(-1.12%) |
Aug 19, 2003 | 12.75 | 12.82 | 12.70 | 12.73 | 214,178 | -0.16(-1.22%) |
Aug 18, 2003 | 12.82 | 12.93 | 12.81 | 12.89 | 187,865 | +0.09(+0.69%) |
Aug 15, 2003 | 12.89 | 12.91 | 12.76 | 12.80 | 116,268 | -0.05(-0.42%) |
Aug 14, 2003 | 12.78 | 12.88 | 12.75 | 12.85 | 175,014 | +0.19(+1.48%) |
Aug 13, 2003 | 12.71 | 12.74 | 12.59 | 12.66 | 130,955 | -0.07(-0.51%) |
Aug 12, 2003 | 12.71 | 12.75 | 12.66 | 12.73 | 193,373 | -0.01(-0.10%) |
Aug 11, 2003 | 12.67 | 12.81 | 12.66 | 12.74 | 345,134 | +0.29(+2.34%) |
Aug 08, 2003 | 12.46 | 12.50 | 12.39 | 12.45 | 240,492 | +0.21(+1.69%) |
Aug 07, 2003 | 12.09 | 12.26 | 12.08 | 12.24 | 344,522 | +0.21(+1.71%) |
Aug 06, 2003 | 11.96 | 12.06 | 11.96 | 12.04 | 570,327 | +0.06(+0.51%) |
Aug 05, 2003 | 11.97 | 12.08 | 11.97 | 11.98 | 279,044 | +0.03(+0.23%) |
Aug 04, 2003 | 12.08 | 12.08 | 11.86 | 11.95 | 260,074 | -0.06(-0.46%) |
Aug 01, 2003 | 11.86 | 12.02 | 11.86 | 12.01 | 1,196,342 | +0.00(+0.01%) |
Jul 31, 2003 | 12.27 | 12.27 | 11.98 | 12.00 | 458,954 | -0.33(-2.71%) |
Jul 30, 2003 | 12.33 | 12.35 | 12.22 | 12.34 | 207,447 | -0.01(-0.12%) |
Jul 29, 2003 | 12.49 | 12.49 | 12.35 | 12.35 | 339,014 | -0.10(-0.79%) |
Jul 28, 2003 | 12.46 | 12.51 | 12.40 | 12.45 | 252,731 | -0.04(-0.33%) |
Jul 25, 2003 | 12.41 | 12.49 | 12.34 | 12.49 | 416,731 | +0.17(+1.41%) |
Jul 24, 2003 | 12.31 | 12.39 | 12.30 | 12.32 | 561,760 | +0.07(+0.53%) |
Jul 23, 2003 | 12.29 | 12.30 | 12.22 | 12.25 | 404,492 | -0.06(-0.48%) |
Jul 22, 2003 | 12.27 | 12.34 | 12.26 | 12.31 | 447,328 | +0.10(+0.79%) |
Jul 21, 2003 | 12.23 | 12.25 | 12.17 | 12.22 | 250,283 | -0.10(-0.84%) |
Jul 18, 2003 | 12.13 | 12.35 | 12.13 | 12.32 | 568,492 | +0.18(+1.51%) |
Jul 17, 2003 | 12.08 | 12.15 | 12.03 | 12.14 | 267,417 | +0.01(+0.08%) |
Jul 16, 2003 | 12.04 | 12.14 | 12.01 | 12.13 | 318,208 | +0.14(+1.17%) |
Jul 15, 2003 | 12.31 | 12.34 | 11.99 | 11.99 | 381,238 | -0.30(-2.46%) |
Jul 14, 2003 | 12.32 | 12.42 | 12.29 | 12.29 | 253,955 | +0.02(+0.20%) |
Jul 11, 2003 | 12.18 | 12.32 | 12.18 | 12.26 | 218,462 | +0.11(+0.87%) |
Jul 10, 2003 | 12.08 | 12.25 | 12.08 | 12.16 | 345,746 | -0.07(-0.56%) |
Jul 09, 2003 | 12.27 | 12.31 | 12.23 | 12.23 | 282,104 | -0.06(-0.51%) |
Jul 08, 2003 | 12.34 | 12.39 | 12.22 | 12.29 | 276,596 | -0.05(-0.40%) |
Jul 07, 2003 | 12.37 | 12.48 | 12.33 | 12.34 | 399,596 | +0.19(+1.57%) |
Jul 03, 2003 | 12.14 | 12.17 | 12.04 | 12.15 | 514,029 | -0.04(-0.36%) |
Jul 02, 2003 | 12.23 | 12.27 | 12.05 | 12.19 | 355,537 | -0.06(-0.52%) |