Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.01 | 25.21 | 24.29 | 25.03 | 1,881,586 | +0.13(+0.51%) |
Jun 29, 2004 | 23.81 | 25.16 | 23.81 | 24.90 | 1,330,390 | +0.89(+3.72%) |
Jun 28, 2004 | 23.73 | 24.36 | 23.71 | 24.01 | 2,771,846 | -0.80(-3.21%) |
Jun 25, 2004 | 23.94 | 24.83 | 23.59 | 24.80 | 2,433,182 | +1.10(+4.62%) |
Jun 24, 2004 | 23.47 | 23.92 | 23.16 | 23.71 | 1,973,718 | +0.27(+1.15%) |
Jun 23, 2004 | 22.27 | 23.52 | 22.16 | 23.44 | 2,540,781 | +1.21(+5.43%) |
Jun 22, 2004 | 21.02 | 22.28 | 20.95 | 22.23 | 1,669,987 | +1.32(+6.31%) |
Jun 21, 2004 | 21.26 | 21.39 | 20.89 | 20.91 | 602,795 | -0.31(-1.45%) |
Jun 18, 2004 | 20.73 | 21.33 | 20.42 | 21.22 | 903,193 | +0.44(+2.13%) |
Jun 17, 2004 | 21.53 | 21.53 | 20.75 | 20.78 | 1,117,591 | -0.73(-3.38%) |
Jun 16, 2004 | 22.18 | 22.28 | 21.20 | 21.50 | 983,726 | -0.60(-2.71%) |
Jun 15, 2004 | 21.56 | 22.29 | 21.56 | 22.10 | 640,128 | +0.56(+2.61%) |
Jun 14, 2004 | 21.98 | 22.00 | 21.45 | 21.54 | 566,529 | -0.44(-1.98%) |
Jun 10, 2004 | 21.80 | 22.07 | 21.60 | 21.98 | 890,926 | +0.29(+1.31%) |
Jun 09, 2004 | 22.02 | 22.06 | 21.60 | 21.69 | 1,080,792 | -0.37(-1.67%) |
Jun 08, 2004 | 22.13 | 22.24 | 21.87 | 22.06 | 521,862 | -0.12(-0.54%) |
Jun 07, 2004 | 21.94 | 22.20 | 21.94 | 22.18 | 699,994 | +0.29(+1.30%) |
Jun 04, 2004 | 21.56 | 21.98 | 21.44 | 21.89 | 1,474,389 | +0.70(+3.29%) |
Jun 03, 2004 | 21.00 | 21.76 | 20.97 | 21.20 | 2,080,518 | +0.16(+0.75%) |
Jun 02, 2004 | 21.69 | 21.75 | 20.96 | 21.04 | 1,635,454 | -0.35(-1.65%) |
Jun 01, 2004 | 21.30 | 21.81 | 21.17 | 21.39 | 901,326 | -0.02(-0.11%) |
May 28, 2004 | 21.24 | 21.47 | 20.63 | 21.41 | 1,265,057 | +0.24(+1.13%) |
May 27, 2004 | 21.15 | 21.42 | 20.81 | 21.17 | 1,378,389 | +0.11(+0.50%) |
May 26, 2004 | 20.25 | 21.93 | 20.17 | 21.07 | 4,564,900 | +1.13(+5.68%) |
May 25, 2004 | 19.59 | 20.02 | 19.52 | 19.94 | 1,286,923 | +0.38(+1.92%) |
May 24, 2004 | 19.65 | 19.86 | 19.39 | 19.56 | 712,528 | +0.15(+0.77%) |
May 21, 2004 | 19.25 | 19.50 | 19.21 | 19.41 | 551,995 | +0.21(+1.09%) |
May 20, 2004 | 19.34 | 19.94 | 19.02 | 19.20 | 624,928 | -0.19(-0.97%) |
May 19, 2004 | 19.13 | 20.10 | 19.09 | 19.39 | 2,342,249 | +0.49(+2.58%) |
May 18, 2004 | 19.08 | 19.35 | 18.75 | 18.90 | 1,021,325 | +0.08(+0.44%) |
May 17, 2004 | 18.66 | 19.41 | 18.52 | 18.82 | 1,629,188 | +0.00(+0.00%) |
May 14, 2004 | 19.40 | 19.50 | 18.79 | 18.82 | 557,462 | -0.61(-3.13%) |
May 13, 2004 | 19.73 | 19.78 | 19.15 | 19.43 | 1,271,190 | -0.22(-1.11%) |
May 12, 2004 | 20.21 | 20.26 | 18.83 | 19.64 | 1,444,122 | +0.15(+0.77%) |
May 11, 2004 | 19.19 | 19.62 | 18.95 | 19.49 | 1,284,924 | +0.78(+4.17%) |
May 10, 2004 | 18.85 | 19.24 | 18.70 | 18.71 | 1,099,725 | -0.29(-1.50%) |
May 07, 2004 | 19.37 | 19.81 | 18.86 | 19.00 | 1,137,458 | -0.45(-2.31%) |
May 06, 2004 | 19.65 | 19.84 | 19.00 | 19.45 | 1,573,855 | +0.25(+1.29%) |
May 05, 2004 | 19.50 | 19.66 | 18.83 | 19.20 | 1,200,391 | -0.21(-1.08%) |
May 04, 2004 | 18.74 | 19.64 | 18.74 | 19.41 | 2,020,118 | +0.79(+4.23%) |
May 03, 2004 | 18.50 | 18.97 | 18.28 | 18.62 | 1,804,520 | +0.23(+1.26%) |
Apr 30, 2004 | 18.80 | 19.23 | 18.28 | 18.39 | 2,528,248 | -0.19(-1.01%) |
Apr 29, 2004 | 18.88 | 18.93 | 18.44 | 18.58 | 2,041,318 | -0.34(-1.82%) |
Apr 28, 2004 | 19.04 | 19.34 | 18.80 | 18.92 | 2,322,249 | -0.25(-1.29%) |
Apr 27, 2004 | 19.84 | 20.09 | 19.05 | 19.17 | 1,499,322 | -0.64(-3.26%) |
Apr 26, 2004 | 20.15 | 20.20 | 19.65 | 19.82 | 2,317,849 | -0.30(-1.49%) |
Apr 23, 2004 | 20.67 | 20.81 | 20.03 | 20.12 | 2,022,518 | -0.71(-3.42%) |
Apr 22, 2004 | 21.22 | 21.33 | 20.56 | 20.83 | 1,476,255 | -0.25(-1.17%) |
Apr 21, 2004 | 20.85 | 21.38 | 20.63 | 21.08 | 923,859 | +0.33(+1.59%) |
Apr 20, 2004 | 21.20 | 21.59 | 20.66 | 20.75 | 1,984,118 | -0.46(-2.19%) |
Apr 19, 2004 | 21.11 | 21.40 | 21.04 | 21.21 | 1,245,724 | +0.11(+0.53%) |
Apr 16, 2004 | 21.63 | 21.93 | 20.91 | 21.10 | 2,612,514 | -1.03(-4.64%) |
Apr 15, 2004 | 22.91 | 23.10 | 21.63 | 22.13 | 2,689,047 | -0.73(-3.22%) |
Apr 14, 2004 | 21.10 | 22.88 | 21.05 | 22.86 | 7,788,343 | +1.88(+8.97%) |
Apr 13, 2004 | 21.98 | 22.38 | 20.44 | 20.98 | 3,824,638 | -0.73(-3.35%) |
Apr 12, 2004 | 22.32 | 22.50 | 21.60 | 21.71 | 3,029,977 | -0.42(-1.90%) |
Apr 08, 2004 | 22.43 | 23.16 | 22.08 | 22.13 | 828,127 | -0.38(-1.67%) |
Apr 07, 2004 | 22.49 | 22.76 | 22.31 | 22.50 | 1,861,986 | +0.01(+0.03%) |
Apr 06, 2004 | 22.88 | 22.91 | 21.82 | 22.49 | 3,323,709 | -0.83(-3.57%) |
Apr 05, 2004 | 23.76 | 23.81 | 23.20 | 23.33 | 1,221,991 | -0.20(-0.83%) |
Apr 02, 2004 | 23.85 | 23.93 | 23.51 | 23.52 | 1,966,252 | +0.26(+1.13%) |
Apr 01, 2004 | 22.65 | 23.63 | 22.55 | 23.26 | 1,593,588 | +0.73(+3.26%) |
Mar 31, 2004 | 23.56 | 23.64 | 22.52 | 22.52 | 2,353,849 | -1.12(-4.73%) |
Mar 30, 2004 | 22.73 | 23.67 | 22.50 | 23.64 | 1,296,257 | +1.01(+4.47%) |
Mar 29, 2004 | 22.71 | 23.02 | 22.55 | 22.63 | 980,392 | +0.18(+0.80%) |
Mar 26, 2004 | 22.58 | 22.73 | 22.36 | 22.45 | 1,172,258 | -0.07(-0.30%) |
Mar 25, 2004 | 21.81 | 23.03 | 21.74 | 22.52 | 1,906,919 | +1.03(+4.78%) |
Mar 24, 2004 | 22.07 | 22.22 | 21.05 | 21.49 | 2,501,581 | -0.44(-2.02%) |
Mar 23, 2004 | 23.03 | 23.07 | 21.81 | 21.93 | 1,591,721 | -0.47(-2.11%) |
Mar 22, 2004 | 23.36 | 23.43 | 22.05 | 22.40 | 1,885,319 | -1.17(-4.96%) |
Mar 19, 2004 | 23.63 | 24.08 | 23.25 | 23.57 | 881,860 | -0.07(-0.29%) |
Mar 18, 2004 | 24.44 | 24.49 | 23.44 | 23.64 | 1,945,452 | -0.88(-3.58%) |
Mar 17, 2004 | 24.15 | 24.68 | 24.14 | 24.52 | 1,675,587 | +0.47(+1.97%) |
Mar 16, 2004 | 24.29 | 24.60 | 23.66 | 24.05 | 1,461,589 | +0.48(+2.04%) |
Mar 15, 2004 | 24.23 | 24.32 | 23.50 | 23.57 | 1,149,591 | -0.88(-3.59%) |
Mar 12, 2004 | 23.55 | 24.91 | 23.45 | 24.44 | 2,255,316 | +1.72(+7.59%) |
Mar 11, 2004 | 23.47 | 24.21 | 22.62 | 22.72 | 2,158,517 | -0.65(-2.79%) |
Mar 10, 2004 | 24.16 | 24.66 | 23.25 | 23.37 | 1,193,191 | -0.82(-3.38%) |
Mar 09, 2004 | 24.56 | 24.65 | 24.00 | 24.19 | 1,990,785 | -0.35(-1.44%) |
Mar 08, 2004 | 25.59 | 25.71 | 24.30 | 24.54 | 1,928,519 | -1.13(-4.41%) |
Mar 05, 2004 | 25.73 | 26.36 | 25.58 | 25.67 | 1,059,458 | -0.35(-1.33%) |
Mar 04, 2004 | 25.73 | 26.14 | 25.66 | 26.02 | 480,929 | +0.26(+1.02%) |
Mar 03, 2004 | 26.27 | 26.27 | 25.43 | 25.76 | 1,010,125 | -0.52(-1.97%) |
Mar 02, 2004 | 25.43 | 26.49 | 25.40 | 26.27 | 2,710,246 | +0.89(+3.49%) |
Mar 01, 2004 | 24.51 | 25.64 | 24.38 | 25.39 | 1,869,719 | +0.95(+3.87%) |
Feb 27, 2004 | 24.44 | 24.75 | 23.99 | 24.44 | 1,872,253 | +0.12(+0.49%) |
Feb 26, 2004 | 23.74 | 24.58 | 23.67 | 24.32 | 1,404,523 | +0.62(+2.59%) |
Feb 25, 2004 | 22.88 | 24.23 | 22.78 | 23.71 | 3,252,376 | +1.16(+5.16%) |
Feb 24, 2004 | 22.51 | 22.87 | 22.18 | 22.55 | 2,321,449 | +0.11(+0.47%) |
Feb 23, 2004 | 23.21 | 23.40 | 21.95 | 22.44 | 985,726 | -0.59(-2.54%) |
Feb 20, 2004 | 23.43 | 23.68 | 22.31 | 23.03 | 1,494,255 | -0.53(-2.26%) |
Feb 19, 2004 | 24.49 | 24.83 | 23.50 | 23.56 | 847,060 | -0.80(-3.29%) |
Feb 18, 2004 | 24.95 | 25.09 | 24.20 | 24.36 | 760,394 | -0.15(-0.61%) |
Feb 17, 2004 | 23.91 | 24.78 | 23.90 | 24.51 | 2,046,651 | +0.89(+3.75%) |
Feb 13, 2004 | 23.51 | 23.90 | 23.49 | 23.63 | 1,392,389 | +0.19(+0.80%) |
Feb 12, 2004 | 23.93 | 23.93 | 23.20 | 23.44 | 1,411,189 | -0.64(-2.65%) |
Feb 11, 2004 | 23.99 | 24.32 | 23.33 | 24.08 | 2,950,645 | +0.30(+1.26%) |
Feb 10, 2004 | 24.44 | 24.53 | 23.69 | 23.78 | 1,422,922 | -0.73(-2.97%) |
Feb 09, 2004 | 24.83 | 24.92 | 24.17 | 24.50 | 714,528 | -0.25(-1.00%) |
Feb 06, 2004 | 24.54 | 24.75 | 24.17 | 24.75 | 905,193 | +0.27(+1.10%) |
Feb 05, 2004 | 24.33 | 24.75 | 24.32 | 24.48 | 781,994 | +0.34(+1.43%) |
Feb 04, 2004 | 25.21 | 25.21 | 24.02 | 24.14 | 1,488,122 | -1.13(-4.48%) |
Feb 03, 2004 | 26.06 | 26.48 | 25.14 | 25.27 | 2,028,251 | -1.41(-5.29%) |
Feb 02, 2004 | 25.90 | 26.68 | 25.70 | 26.68 | 1,410,923 | +0.86(+3.34%) |
Jan 30, 2004 | 25.71 | 26.17 | 25.67 | 25.82 | 866,527 | +0.14(+0.53%) |
Jan 29, 2004 | 26.12 | 26.43 | 25.25 | 25.68 | 1,230,257 | -0.53(-2.03%) |
Jan 28, 2004 | 27.43 | 27.47 | 25.95 | 26.21 | 1,548,255 | -0.91(-3.35%) |
Jan 27, 2004 | 27.41 | 27.62 | 26.87 | 27.12 | 1,580,121 | -0.35(-1.28%) |
Jan 26, 2004 | 26.37 | 27.51 | 25.75 | 27.47 | 1,997,852 | +1.26(+4.81%) |
Jan 23, 2004 | 26.39 | 26.39 | 25.94 | 26.21 | 1,294,657 | +0.13(+0.49%) |
Jan 22, 2004 | 26.65 | 26.81 | 25.89 | 26.09 | 1,235,057 | -0.44(-1.67%) |
Jan 21, 2004 | 26.93 | 27.38 | 24.57 | 26.53 | 8,054,208 | -1.15(-4.15%) |
Jan 20, 2004 | 28.42 | 28.50 | 27.46 | 27.68 | 2,817,846 | -0.21(-0.75%) |
Jan 16, 2004 | 27.00 | 28.02 | 26.52 | 27.89 | 2,607,981 | +1.76(+6.72%) |
Jan 15, 2004 | 25.94 | 26.39 | 25.59 | 26.13 | 1,295,826 | +0.09(+0.35%) |
Jan 14, 2004 | 25.94 | 26.39 | 25.35 | 26.04 | 1,104,057 | +0.11(+0.40%) |
Jan 13, 2004 | 26.54 | 26.72 | 25.86 | 25.94 | 1,594,079 | -0.56(-2.12%) |
Jan 12, 2004 | 26.24 | 26.63 | 25.89 | 26.50 | 1,396,932 | +0.34(+1.32%) |
Jan 09, 2004 | 26.25 | 27.00 | 26.08 | 26.15 | 1,663,826 | -0.44(-1.64%) |
Jan 08, 2004 | 27.00 | 27.00 | 25.94 | 26.59 | 1,145,999 | +0.26(+0.97%) |
Jan 07, 2004 | 25.99 | 26.34 | 25.88 | 26.33 | 1,260,522 | +0.46(+1.77%) |
Jan 06, 2004 | 26.69 | 27.15 | 25.69 | 25.88 | 5,626,625 | +1.36(+5.57%) |
Jan 05, 2004 | 23.69 | 24.53 | 23.62 | 24.51 | 1,704,920 | +1.01(+4.31%) |
Jan 02, 2004 | 23.46 | 23.99 | 23.29 | 23.50 | 535,596 | +0.17(+0.74%) |
Dec 31, 2003 | 23.70 | 24.05 | 23.25 | 23.33 | 974,526 | -0.43(-1.80%) |
Dec 30, 2003 | 23.72 | 24.02 | 23.55 | 23.75 | 828,668 | +0.07(+0.28%) |
Dec 29, 2003 | 23.18 | 23.75 | 22.93 | 23.69 | 947,694 | +0.62(+2.70%) |
Dec 26, 2003 | 22.99 | 23.59 | 22.99 | 23.06 | 279,573 | -0.14(-0.58%) |
Dec 24, 2003 | 23.18 | 23.81 | 23.18 | 23.20 | 529,346 | -0.24(-1.02%) |
Dec 23, 2003 | 23.66 | 24.08 | 23.25 | 23.44 | 1,864,451 | -0.21(-0.89%) |
Dec 22, 2003 | 24.36 | 24.38 | 23.49 | 23.65 | 949,906 | -0.35(-1.47%) |
Dec 19, 2003 | 24.23 | 24.29 | 23.72 | 24.00 | 1,361,015 | -0.34(-1.39%) |
Dec 18, 2003 | 23.29 | 24.49 | 23.18 | 24.34 | 2,309,693 | +1.19(+5.12%) |
Dec 17, 2003 | 23.50 | 23.70 | 22.80 | 23.15 | 1,260,358 | -0.45(-1.91%) |
Dec 16, 2003 | 23.99 | 24.19 | 23.06 | 23.60 | 1,683,939 | +11.57(+96.07%) |
Dec 11, 2003 | 11.86 | 12.09 | 11.82 | 12.04 | 1,835,986 | +0.11(+0.93%) |
Dec 10, 2003 | 12.00 | 12.14 | 11.72 | 11.93 | 2,994,426 | -0.15(-1.26%) |
Dec 09, 2003 | 12.43 | 12.60 | 12.01 | 12.08 | 1,785,907 | -0.34(-2.76%) |
Dec 08, 2003 | 12.55 | 12.64 | 12.18 | 12.42 | 2,169,602 | -0.15(-1.16%) |
Dec 05, 2003 | 12.68 | 12.61 | 12.37 | 12.57 | 909,137 | -0.11(-0.84%) |
Dec 04, 2003 | 12.79 | 13.01 | 12.49 | 12.68 | 2,381,201 | -0.10(-0.81%) |
Dec 03, 2003 | 13.17 | 13.28 | 12.74 | 12.78 | 2,080,259 | -0.32(-2.43%) |
Dec 02, 2003 | 12.88 | 13.10 | 12.82 | 13.10 | 3,648,189 | +0.31(+2.42%) |
Dec 01, 2003 | 12.29 | 12.81 | 12.29 | 12.79 | 2,265,546 | +0.45(+3.62%) |
Nov 28, 2003 | 12.26 | 12.44 | 12.26 | 12.34 | 785,354 | +0.05(+0.40%) |
Nov 26, 2003 | 12.11 | 12.46 | 12.09 | 12.29 | 2,345,268 | +0.19(+1.60%) |
Nov 25, 2003 | 11.94 | 12.28 | 11.83 | 12.10 | 1,595,201 | -0.05(-0.42%) |
Nov 24, 2003 | 12.19 | 12.19 | 11.97 | 12.15 | 1,664,201 | +0.16(+1.30%) |
Nov 21, 2003 | 11.98 | 12.23 | 11.70 | 11.99 | 1,163,346 | +0.01(+0.11%) |
Nov 20, 2003 | 12.05 | 12.24 | 11.93 | 11.98 | 1,797,176 | -0.11(-0.93%) |
Nov 19, 2003 | 11.82 | 12.12 | 11.79 | 12.09 | 3,031,788 | +0.30(+2.54%) |
Nov 18, 2003 | 12.07 | 12.11 | 11.76 | 11.79 | 1,667,790 | -0.28(-2.30%) |
Nov 17, 2003 | 12.16 | 12.22 | 11.86 | 12.07 | 1,929,057 | -0.16(-1.33%) |
Nov 14, 2003 | 12.33 | 12.50 | 12.22 | 12.23 | 2,790,387 | +0.03(+0.22%) |
Nov 13, 2003 | 12.28 | 12.41 | 12.12 | 12.21 | 1,728,584 | -0.09(-0.75%) |
Nov 12, 2003 | 11.83 | 12.37 | 11.82 | 12.30 | 3,558,758 | +0.50(+4.24%) |
Nov 11, 2003 | 11.83 | 11.88 | 11.64 | 11.80 | 1,899,071 | -0.13(-1.09%) |
Nov 10, 2003 | 11.98 | 12.13 | 11.61 | 11.93 | 2,427,209 | +0.02(+0.19%) |
Nov 07, 2003 | 12.24 | 12.24 | 11.90 | 11.91 | 2,391,595 | -0.20(-1.66%) |
Nov 06, 2003 | 12.38 | 12.52 | 11.86 | 12.11 | 4,966,987 | -0.09(-0.74%) |
Nov 05, 2003 | 12.90 | 12.91 | 12.20 | 12.20 | 12,097,752 | -1.25(-9.31%) |
Nov 04, 2003 | 13.19 | 13.71 | 13.14 | 13.45 | 1,904,556 | +0.26(+2.01%) |
Nov 03, 2003 | 12.73 | 13.31 | 12.73 | 13.19 | 1,548,044 | +0.43(+3.35%) |
Oct 31, 2003 | 12.87 | 12.99 | 12.61 | 12.76 | 1,192,858 | -0.17(-1.29%) |
Oct 30, 2003 | 12.86 | 13.00 | 12.77 | 12.92 | 1,177,767 | +0.06(+0.47%) |
Oct 29, 2003 | 12.94 | 13.30 | 12.71 | 12.86 | 3,402,284 | -0.28(-2.12%) |
Oct 28, 2003 | 12.84 | 13.16 | 12.70 | 13.14 | 2,358,782 | +0.35(+2.71%) |
Oct 27, 2003 | 12.55 | 12.84 | 12.44 | 12.80 | 2,332,249 | +0.32(+2.57%) |
Oct 24, 2003 | 12.29 | 12.50 | 12.14 | 12.48 | 1,847,986 | +0.07(+0.57%) |
Oct 23, 2003 | 12.32 | 12.45 | 12.23 | 12.41 | 1,606,121 | -0.02(-0.15%) |
Oct 22, 2003 | 12.75 | 12.76 | 12.30 | 12.42 | 1,617,588 | -0.38(-2.99%) |
Oct 21, 2003 | 12.93 | 13.12 | 12.38 | 12.81 | 3,278,173 | -0.09(-0.73%) |
Oct 20, 2003 | 12.81 | 13.02 | 12.72 | 12.90 | 918,235 | +0.04(+0.34%) |
Oct 17, 2003 | 13.10 | 13.10 | 12.66 | 12.86 | 2,820,291 | -0.19(-1.48%) |
Oct 16, 2003 | 12.87 | 13.20 | 12.85 | 13.05 | 1,856,629 | +0.07(+0.51%) |
Oct 15, 2003 | 13.13 | 13.35 | 12.75 | 12.98 | 4,621,179 | -0.06(-0.43%) |
Oct 14, 2003 | 13.69 | 14.06 | 12.90 | 13.04 | 10,973,597 | -0.74(-5.37%) |
Oct 13, 2003 | 14.06 | 14.11 | 13.66 | 13.78 | 2,311,668 | -0.10(-0.72%) |
Oct 10, 2003 | 13.71 | 13.93 | 13.61 | 13.88 | 1,411,232 | +0.14(+1.02%) |
Oct 09, 2003 | 13.63 | 14.15 | 13.49 | 13.74 | 2,747,646 | +0.14(+1.06%) |
Oct 08, 2003 | 13.60 | 13.81 | 13.58 | 13.60 | 2,059,022 | -0.16(-1.15%) |
Oct 07, 2003 | 13.71 | 13.94 | 13.58 | 13.75 | 4,206,142 | -0.30(-2.15%) |
Oct 06, 2003 | 13.69 | 14.06 | 13.69 | 14.06 | 3,856,083 | +0.43(+3.19%) |
Oct 03, 2003 | 12.86 | 14.04 | 12.71 | 13.62 | 13,456,539 | +1.72(+14.41%) |
Oct 02, 2003 | 11.43 | 11.99 | 11.43 | 11.90 | 1,880,018 | +0.50(+4.34%) |
Oct 01, 2003 | 11.49 | 11.78 | 11.12 | 11.41 | 2,629,231 | -0.09(-0.75%) |
Sep 30, 2003 | 11.90 | 11.90 | 11.47 | 11.50 | 2,223,053 | -0.42(-3.52%) |
Sep 29, 2003 | 11.30 | 11.92 | 11.30 | 11.92 | 2,405,547 | +0.67(+5.97%) |
Sep 26, 2003 | 11.53 | 11.62 | 11.20 | 11.24 | 3,451,668 | -0.30(-2.61%) |
Sep 25, 2003 | 11.76 | 12.02 | 11.48 | 11.55 | 2,402,569 | -0.22(-1.91%) |
Sep 24, 2003 | 12.41 | 12.55 | 11.78 | 11.77 | 3,071,140 | -0.64(-5.14%) |
Sep 23, 2003 | 12.44 | 12.50 | 12.30 | 12.41 | 1,726,603 | -0.11(-0.85%) |
Sep 22, 2003 | 12.55 | 12.60 | 12.44 | 12.52 | 1,156,268 | -0.23(-1.82%) |
Sep 19, 2003 | 12.56 | 12.75 | 12.51 | 12.75 | 1,266,305 | +0.15(+1.19%) |
Sep 18, 2003 | 12.42 | 12.65 | 12.32 | 12.60 | 1,505,778 | +0.17(+1.39%) |
Sep 17, 2003 | 12.63 | 12.65 | 12.29 | 12.43 | 1,405,275 | -0.20(-1.62%) |
Sep 16, 2003 | 12.25 | 12.70 | 12.25 | 12.63 | 1,441,250 | +0.37(+3.01%) |
Sep 15, 2003 | 12.38 | 12.56 | 12.20 | 12.26 | 995,726 | -0.08(-0.62%) |
Sep 12, 2003 | 12.12 | 12.43 | 12.02 | 12.34 | 2,330,116 | +0.18(+1.51%) |
Sep 11, 2003 | 12.01 | 12.30 | 11.74 | 12.15 | 2,535,181 | +0.18(+1.53%) |
Sep 10, 2003 | 12.60 | 12.64 | 11.96 | 11.97 | 3,994,370 | -0.75(-5.90%) |
Sep 09, 2003 | 12.86 | 13.07 | 12.69 | 12.72 | 2,154,384 | -0.25(-1.94%) |
Sep 08, 2003 | 12.72 | 13.06 | 12.64 | 12.97 | 2,909,312 | +0.25(+1.96%) |
Sep 05, 2003 | 12.84 | 13.10 | 12.55 | 12.72 | 3,386,375 | -0.26(-2.02%) |
Sep 04, 2003 | 12.40 | 13.25 | 12.40 | 12.98 | 10,333,791 | +0.60(+4.81%) |
Sep 03, 2003 | 11.47 | 12.78 | 11.47 | 12.39 | 13,059,905 | +1.51(+13.91%) |
Sep 02, 2003 | 10.30 | 10.90 | 10.29 | 10.88 | 3,591,973 | +0.59(+5.76%) |
Aug 29, 2003 | 10.19 | 10.39 | 10.14 | 10.28 | 3,131,977 | +0.10(+1.01%) |
Aug 28, 2003 | 9.759 | 10.22 | 9.759 | 10.18 | 2,333,316 | +0.38(+3.88%) |
Aug 27, 2003 | 9.772 | 9.921 | 9.687 | 9.799 | 1,045,325 | +0.01(+0.13%) |
Aug 26, 2003 | 9.664 | 9.836 | 9.619 | 9.786 | 1,146,125 | -0.05(-0.48%) |
Aug 25, 2003 | 9.938 | 9.939 | 9.653 | 9.833 | 1,320,523 | -0.10(-1.06%) |
Aug 22, 2003 | 10.31 | 10.53 | 9.821 | 9.938 | 2,499,715 | -0.23(-2.25%) |
Aug 21, 2003 | 9.846 | 10.17 | 9.810 | 10.17 | 1,623,988 | +0.36(+3.69%) |
Aug 20, 2003 | 9.919 | 9.951 | 9.733 | 9.804 | 1,249,590 | -0.12(-1.17%) |
Aug 19, 2003 | 9.572 | 10.00 | 9.561 | 9.921 | 2,560,781 | +0.36(+3.79%) |
Aug 18, 2003 | 8.964 | 9.621 | 8.964 | 9.559 | 2,008,785 | +0.64(+7.12%) |
Aug 15, 2003 | 9.054 | 9.141 | 8.884 | 8.923 | 225,331 | -0.11(-1.25%) |
Aug 14, 2003 | 8.858 | 9.131 | 8.741 | 9.036 | 1,469,589 | +0.32(+3.72%) |
Aug 13, 2003 | 8.783 | 8.841 | 8.663 | 8.711 | 845,860 | -0.06(-0.64%) |
Aug 12, 2003 | 8.691 | 8.944 | 8.663 | 8.768 | 1,309,323 | +0.09(+1.08%) |
Aug 11, 2003 | 8.481 | 8.721 | 8.479 | 8.674 | 1,859,186 | +0.18(+2.12%) |
Aug 08, 2003 | 8.520 | 8.531 | 8.385 | 8.494 | 1,836,786 | -0.01(-0.11%) |
Aug 07, 2003 | 8.649 | 8.711 | 8.408 | 8.503 | 1,356,256 | -0.15(-1.71%) |
Aug 06, 2003 | 8.719 | 8.773 | 8.541 | 8.651 | 2,054,918 | -0.11(-1.22%) |
Aug 05, 2003 | 8.985 | 9.034 | 8.732 | 8.758 | 2,288,516 | -0.21(-2.34%) |
Aug 04, 2003 | 8.873 | 9.069 | 8.766 | 8.968 | 1,949,852 | +0.09(+1.01%) |
Aug 01, 2003 | 9.131 | 9.214 | 8.859 | 8.878 | 1,508,522 | -0.28(-3.05%) |
Jul 31, 2003 | 9.066 | 9.375 | 9.056 | 9.158 | 3,541,040 | +0.12(+1.37%) |
Jul 30, 2003 | 9.246 | 9.279 | 9.004 | 9.034 | 2,224,517 | -0.10(-1.11%) |
Jul 29, 2003 | 9.103 | 9.302 | 9.056 | 9.135 | 2,574,381 | -0.32(-3.35%) |
Jul 28, 2003 | 9.208 | 9.506 | 9.178 | 9.452 | 2,693,047 | +0.29(+3.13%) |
Jul 25, 2003 | 8.996 | 9.206 | 8.974 | 9.165 | 1,520,522 | +0.17(+1.87%) |
Jul 24, 2003 | 9.077 | 9.229 | 8.963 | 8.996 | 2,835,979 | -0.03(-0.33%) |
Jul 23, 2003 | 9.197 | 9.278 | 8.963 | 9.026 | 2,140,251 | -0.16(-1.73%) |
Jul 22, 2003 | 8.829 | 9.353 | 8.813 | 9.186 | 4,962,363 | +0.34(+3.90%) |
Jul 21, 2003 | 9.323 | 9.368 | 8.762 | 8.841 | 3,568,507 | -0.44(-4.75%) |
Jul 18, 2003 | 9.066 | 9.328 | 8.867 | 9.281 | 3,453,308 | +0.23(+2.59%) |
Jul 17, 2003 | 9.422 | 9.463 | 8.994 | 9.047 | 5,525,559 | -0.65(-6.73%) |
Jul 16, 2003 | 9.921 | 9.984 | 9.656 | 9.699 | 5,731,158 | -0.10(-1.07%) |
Jul 15, 2003 | 11.65 | 11.65 | 9.632 | 9.804 | 29,376,318 | -1.17(-10.65%) |
Jul 14, 2003 | 10.70 | 11.09 | 10.69 | 10.97 | 1,716,254 | +0.38(+3.56%) |
Jul 11, 2003 | 10.55 | 10.69 | 10.54 | 10.60 | 782,927 | +0.03(+0.27%) |
Jul 10, 2003 | 10.80 | 10.82 | 10.54 | 10.57 | 1,160,791 | -0.30(-2.74%) |
Jul 09, 2003 | 10.91 | 11.11 | 10.85 | 10.87 | 1,298,123 | -0.06(-0.52%) |
Jul 08, 2003 | 10.91 | 11.08 | 10.82 | 10.92 | 1,704,787 | +0.01(+0.05%) |
Jul 07, 2003 | 10.51 | 10.97 | 10.49 | 10.92 | 2,607,447 | +0.47(+4.54%) |
Jul 03, 2003 | 10.19 | 10.49 | 10.14 | 10.44 | 1,255,190 | +0.20(+1.90%) |
Jul 02, 2003 | 9.956 | 10.27 | 9.928 | 10.25 | 2,026,918 | +0.24(+2.44%) |