Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.91 | 16.00 | 15.82 | 15.93 | 1,307,036 | -0.00(-0.01%) |
Apr 29, 2004 | 15.92 | 15.98 | 15.86 | 15.93 | 1,208,555 | +0.04(+0.24%) |
Apr 28, 2004 | 16.01 | 16.01 | 15.89 | 15.90 | 1,403,286 | -0.11(-0.68%) |
Apr 27, 2004 | 16.04 | 16.14 | 15.98 | 16.00 | 1,665,530 | -0.14(-0.88%) |
Apr 26, 2004 | 16.11 | 16.18 | 15.90 | 16.15 | 2,979,262 | +0.45(+2.89%) |
Apr 23, 2004 | 15.60 | 15.73 | 15.52 | 15.69 | 1,036,701 | +0.10(+0.63%) |
Apr 22, 2004 | 15.25 | 15.64 | 15.07 | 15.59 | 2,017,328 | +0.42(+2.79%) |
Apr 21, 2004 | 15.13 | 15.22 | 15.10 | 15.17 | 1,016,894 | +0.02(+0.12%) |
Apr 20, 2004 | 15.26 | 15.29 | 15.14 | 15.15 | 821,884 | -0.10(-0.62%) |
Apr 19, 2004 | 15.41 | 15.41 | 15.24 | 15.25 | 887,445 | -0.20(-1.31%) |
Apr 16, 2004 | 15.22 | 15.46 | 15.16 | 15.45 | 1,331,308 | +0.33(+2.17%) |
Apr 15, 2004 | 14.93 | 15.23 | 14.85 | 15.12 | 1,902,945 | +0.20(+1.31%) |
Apr 14, 2004 | 14.53 | 14.93 | 14.53 | 14.93 | 1,374,829 | +0.27(+1.83%) |
Apr 13, 2004 | 14.88 | 14.88 | 14.61 | 14.66 | 929,851 | -0.21(-1.45%) |
Apr 12, 2004 | 14.94 | 15.04 | 14.87 | 14.87 | 598,419 | -0.08(-0.50%) |
Apr 08, 2004 | 14.99 | 15.06 | 14.89 | 14.95 | 725,635 | +0.00(+0.02%) |
Apr 07, 2004 | 14.98 | 15.01 | 14.89 | 14.95 | 827,464 | -0.11(-0.75%) |
Apr 06, 2004 | 14.85 | 15.06 | 14.83 | 15.06 | 1,524,643 | +0.22(+1.49%) |
Apr 05, 2004 | 14.83 | 14.84 | 14.70 | 14.84 | 931,246 | +0.08(+0.55%) |
Apr 02, 2004 | 14.83 | 14.84 | 14.70 | 14.76 | 886,887 | -0.03(-0.21%) |
Apr 01, 2004 | 14.88 | 14.90 | 14.77 | 14.79 | 895,815 | -0.06(-0.41%) |
Mar 31, 2004 | 14.81 | 14.90 | 14.71 | 14.85 | 791,754 | +0.01(+0.06%) |
Mar 30, 2004 | 14.85 | 14.88 | 14.79 | 14.84 | 399,783 | +0.01(+0.06%) |
Mar 29, 2004 | 14.70 | 14.88 | 14.68 | 14.83 | 635,245 | +0.16(+1.12%) |
Mar 26, 2004 | 14.72 | 14.77 | 14.63 | 14.67 | 766,646 | -0.05(-0.33%) |
Mar 25, 2004 | 14.74 | 14.75 | 14.65 | 14.71 | 876,286 | +0.00(+0.00%) |
Mar 24, 2004 | 14.79 | 14.82 | 14.61 | 14.71 | 1,066,553 | -0.06(-0.40%) |
Mar 23, 2004 | 14.79 | 14.94 | 14.70 | 14.77 | 1,107,284 | -0.01(-0.06%) |
Mar 22, 2004 | 14.94 | 14.96 | 14.72 | 14.78 | 899,442 | -0.18(-1.22%) |
Mar 19, 2004 | 15.01 | 15.07 | 14.94 | 14.97 | 960,260 | -0.09(-0.60%) |
Mar 18, 2004 | 15.04 | 15.13 | 14.97 | 15.05 | 965,282 | +0.05(+0.33%) |
Mar 17, 2004 | 14.83 | 15.05 | 14.81 | 15.00 | 804,587 | +0.22(+1.47%) |
Mar 16, 2004 | 15.11 | 15.12 | 14.59 | 14.79 | 1,802,511 | -0.31(-2.03%) |
Mar 15, 2004 | 15.23 | 15.23 | 15.04 | 15.09 | 1,072,132 | -0.14(-0.91%) |
Mar 12, 2004 | 15.08 | 15.23 | 15.07 | 15.23 | 1,164,755 | +0.16(+1.09%) |
Mar 11, 2004 | 15.31 | 15.32 | 15.07 | 15.07 | 1,749,783 | -0.25(-1.61%) |
Mar 10, 2004 | 15.10 | 15.73 | 15.10 | 15.31 | 3,557,874 | +0.26(+1.73%) |
Mar 09, 2004 | 14.91 | 15.07 | 14.91 | 15.05 | 894,420 | +0.10(+0.66%) |
Mar 08, 2004 | 15.07 | 15.07 | 14.96 | 14.96 | 911,438 | -0.15(-1.02%) |
Mar 05, 2004 | 14.70 | 15.14 | 14.70 | 15.11 | 1,829,014 | +0.43(+2.96%) |
Mar 04, 2004 | 14.67 | 14.73 | 14.59 | 14.68 | 1,683,385 | -0.19(-1.25%) |
Mar 03, 2004 | 14.76 | 14.94 | 14.73 | 14.86 | 1,236,175 | +0.02(+0.11%) |
Mar 02, 2004 | 15.05 | 15.05 | 14.85 | 14.85 | 1,527,712 | -0.20(-1.32%) |
Mar 01, 2004 | 14.97 | 15.08 | 14.91 | 15.05 | 889,956 | +0.19(+1.27%) |
Feb 27, 2004 | 14.88 | 14.94 | 14.83 | 14.86 | 1,415,840 | -0.03(-0.19%) |
Feb 26, 2004 | 14.83 | 14.93 | 14.82 | 14.89 | 1,211,624 | -0.05(-0.34%) |
Feb 25, 2004 | 14.94 | 15.04 | 14.90 | 14.94 | 1,303,689 | -0.01(-0.07%) |
Feb 24, 2004 | 14.96 | 14.99 | 14.88 | 14.95 | 2,080,936 | -0.05(-0.36%) |
Feb 23, 2004 | 14.95 | 15.05 | 14.85 | 15.00 | 2,132,269 | -0.00(-0.02%) |
Feb 20, 2004 | 14.50 | 15.03 | 14.49 | 15.00 | 4,796,002 | +0.64(+4.44%) |
Feb 19, 2004 | 14.37 | 14.43 | 14.31 | 14.37 | 1,409,423 | +0.03(+0.23%) |
Feb 18, 2004 | 14.28 | 14.40 | 14.27 | 14.33 | 1,187,910 | +0.06(+0.41%) |
Feb 17, 2004 | 14.18 | 14.32 | 14.09 | 14.28 | 1,166,708 | +0.14(+0.96%) |
Feb 13, 2004 | 14.22 | 14.22 | 14.10 | 14.14 | 1,286,950 | -0.10(-0.69%) |
Feb 12, 2004 | 14.27 | 14.30 | 14.22 | 14.24 | 735,678 | -0.07(-0.49%) |
Feb 11, 2004 | 14.07 | 14.34 | 14.04 | 14.31 | 1,626,193 | +0.26(+1.85%) |
Feb 10, 2004 | 14.01 | 14.06 | 13.99 | 14.05 | 1,038,654 | +0.05(+0.36%) |
Feb 09, 2004 | 13.93 | 14.01 | 13.93 | 14.00 | 778,642 | -0.01(-0.05%) |
Feb 06, 2004 | 13.99 | 14.05 | 13.98 | 14.00 | 1,341,351 | -0.02(-0.12%) |
Feb 05, 2004 | 13.87 | 14.03 | 13.87 | 14.02 | 1,142,994 | +0.13(+0.96%) |
Feb 04, 2004 | 13.91 | 13.95 | 13.86 | 13.89 | 1,253,751 | -0.04(-0.32%) |
Feb 03, 2004 | 13.74 | 13.95 | 13.66 | 13.93 | 1,779,913 | +0.22(+1.58%) |
Feb 02, 2004 | 13.53 | 13.77 | 13.50 | 13.72 | 2,221,265 | +0.18(+1.35%) |
Jan 30, 2004 | 13.47 | 13.55 | 13.43 | 13.53 | 2,408,183 | +0.02(+0.15%) |
Jan 29, 2004 | 13.37 | 13.53 | 13.36 | 13.51 | 1,820,645 | +0.08(+0.59%) |
Jan 28, 2004 | 13.50 | 13.66 | 13.43 | 13.43 | 1,663,298 | -0.07(-0.52%) |
Jan 27, 2004 | 13.50 | 13.56 | 13.49 | 13.50 | 955,796 | +0.00(+0.01%) |
Jan 26, 2004 | 13.48 | 13.52 | 13.42 | 13.50 | 982,021 | +0.07(+0.49%) |
Jan 23, 2004 | 13.45 | 13.52 | 13.41 | 13.44 | 1,076,596 | -0.00(-0.01%) |
Jan 22, 2004 | 13.45 | 13.45 | 13.36 | 13.44 | 974,767 | -0.03(-0.23%) |
Jan 21, 2004 | 13.42 | 13.47 | 13.41 | 13.47 | 900,558 | +0.03(+0.20%) |
Jan 20, 2004 | 13.47 | 13.53 | 13.42 | 13.44 | 845,319 | -0.07(-0.53%) |
Jan 16, 2004 | 13.59 | 13.62 | 13.49 | 13.51 | 1,011,035 | -0.08(-0.62%) |
Jan 15, 2004 | 13.73 | 13.73 | 13.56 | 13.60 | 940,452 | -0.13(-0.93%) |
Jan 14, 2004 | 13.68 | 13.83 | 13.67 | 13.72 | 785,617 | +0.04(+0.30%) |
Jan 13, 2004 | 13.62 | 13.76 | 13.58 | 13.68 | 1,171,450 | +0.15(+1.11%) |
Jan 12, 2004 | 13.41 | 13.54 | 13.41 | 13.53 | 972,535 | +0.12(+0.88%) |
Jan 09, 2004 | 13.61 | 13.61 | 13.40 | 13.41 | 1,077,154 | -0.22(-1.63%) |
Jan 08, 2004 | 13.76 | 13.78 | 13.58 | 13.64 | 898,047 | -0.14(-1.04%) |
Jan 07, 2004 | 13.81 | 13.81 | 13.75 | 13.78 | 758,555 | -0.05(-0.36%) |
Jan 06, 2004 | 13.78 | 13.84 | 13.72 | 13.83 | 637,755 | +0.05(+0.35%) |
Jan 05, 2004 | 13.73 | 13.83 | 13.70 | 13.78 | 876,565 | +0.06(+0.47%) |
Jan 02, 2004 | 13.80 | 13.85 | 13.67 | 13.72 | 575,821 | -0.08(-0.58%) |
Dec 31, 2003 | 13.83 | 13.84 | 13.73 | 13.80 | 619,621 | -0.02(-0.12%) |
Dec 30, 2003 | 13.80 | 13.84 | 13.76 | 13.81 | 458,090 | -0.01(-0.09%) |
Dec 29, 2003 | 13.77 | 13.83 | 13.74 | 13.83 | 657,284 | +0.08(+0.57%) |
Dec 26, 2003 | 13.76 | 13.78 | 13.73 | 13.75 | 150,650 | +0.01(+0.08%) |
Dec 24, 2003 | 13.80 | 13.81 | 13.72 | 13.74 | 348,729 | -0.08(-0.56%) |
Dec 23, 2003 | 13.72 | 13.83 | 13.71 | 13.81 | 780,316 | +0.12(+0.86%) |
Dec 22, 2003 | 13.63 | 13.72 | 13.60 | 13.70 | 836,949 | +0.07(+0.49%) |
Dec 19, 2003 | 13.78 | 13.78 | 13.60 | 13.63 | 1,404,402 | -0.13(-0.98%) |
Dec 18, 2003 | 13.84 | 13.84 | 13.74 | 13.76 | 915,902 | -0.03(-0.23%) |
Dec 17, 2003 | 13.79 | 13.81 | 13.76 | 13.80 | 685,183 | -0.04(-0.29%) |
Dec 16, 2003 | 13.88 | 13.88 | 13.77 | 13.84 | 982,300 | -0.04(-0.28%) |
Dec 15, 2003 | 13.80 | 13.93 | 13.76 | 13.88 | 968,351 | +0.11(+0.78%) |
Dec 12, 2003 | 13.82 | 13.82 | 13.76 | 13.77 | 591,723 | -0.01(-0.08%) |
Dec 11, 2003 | 13.67 | 13.83 | 13.67 | 13.78 | 749,628 | +0.11(+0.81%) |
Dec 10, 2003 | 13.80 | 13.83 | 13.64 | 13.67 | 982,021 | -0.15(-1.05%) |
Dec 09, 2003 | 13.91 | 13.91 | 13.79 | 13.81 | 1,133,509 | -0.14(-0.98%) |
Dec 08, 2003 | 13.91 | 13.95 | 13.91 | 13.95 | 609,299 | +0.02(+0.14%) |
Dec 05, 2003 | 13.95 | 13.98 | 13.88 | 13.93 | 559,082 | -0.02(-0.17%) |
Dec 04, 2003 | 14.08 | 14.08 | 13.93 | 13.95 | 823,837 | -0.12(-0.84%) |
Dec 03, 2003 | 13.98 | 14.10 | 13.96 | 14.07 | 1,054,835 | +0.07(+0.49%) |
Dec 02, 2003 | 13.89 | 14.02 | 13.86 | 14.00 | 902,789 | +0.11(+0.81%) |
Dec 01, 2003 | 13.88 | 13.89 | 13.83 | 13.89 | 787,569 | -0.04(-0.26%) |
Nov 28, 2003 | 13.95 | 13.96 | 13.91 | 13.93 | 347,613 | +0.01(+0.06%) |
Nov 26, 2003 | 13.97 | 13.97 | 13.88 | 13.92 | 734,563 | -0.05(-0.36%) |
Nov 25, 2003 | 13.98 | 14.00 | 13.92 | 13.97 | 674,023 | -0.02(-0.17%) |
Nov 24, 2003 | 13.85 | 14.01 | 13.83 | 13.99 | 656,726 | +0.16(+1.15%) |
Nov 21, 2003 | 13.77 | 13.86 | 13.73 | 13.83 | 763,856 | +0.03(+0.22%) |
Nov 20, 2003 | 13.81 | 13.86 | 13.77 | 13.80 | 928,735 | -0.07(-0.50%) |
Nov 19, 2003 | 13.86 | 13.93 | 13.84 | 13.87 | 1,111,469 | +0.03(+0.18%) |
Nov 18, 2003 | 13.85 | 13.88 | 13.80 | 13.84 | 774,736 | -0.03(-0.19%) |
Nov 17, 2003 | 13.76 | 13.88 | 13.74 | 13.87 | 691,599 | +0.04(+0.27%) |
Nov 14, 2003 | 13.94 | 13.99 | 13.82 | 13.83 | 912,833 | -0.15(-1.04%) |
Nov 13, 2003 | 13.93 | 14.00 | 13.88 | 13.98 | 600,093 | +0.02(+0.13%) |
Nov 12, 2003 | 13.84 | 13.98 | 13.80 | 13.96 | 707,222 | +0.13(+0.91%) |
Nov 11, 2003 | 13.75 | 13.84 | 13.71 | 13.84 | 583,633 | +0.07(+0.51%) |
Nov 10, 2003 | 13.80 | 13.83 | 13.74 | 13.77 | 657,842 | -0.02(-0.17%) |
Nov 07, 2003 | 13.86 | 13.86 | 13.76 | 13.79 | 965,282 | -0.06(-0.44%) |
Nov 06, 2003 | 13.85 | 13.86 | 13.82 | 13.85 | 631,060 | +0.01(+0.07%) |
Nov 05, 2003 | 13.82 | 13.85 | 13.79 | 13.84 | 720,892 | -0.07(-0.49%) |
Nov 04, 2003 | 13.82 | 13.91 | 13.82 | 13.91 | 729,100 | -0.01(-0.05%) |
Nov 03, 2003 | 13.82 | 13.93 | 13.80 | 13.92 | 749,728 | +0.10(+0.71%) |
Oct 31, 2003 | 13.58 | 13.85 | 13.58 | 13.82 | 1,582,114 | +0.31(+2.27%) |
Oct 30, 2003 | 13.58 | 13.60 | 13.48 | 13.51 | 1,127,929 | -0.13(-0.92%) |
Oct 29, 2003 | 13.72 | 13.72 | 13.63 | 13.64 | 1,765,685 | -0.08(-0.60%) |
Oct 28, 2003 | 13.70 | 13.72 | 13.69 | 13.72 | 1,259,051 | +0.03(+0.22%) |
Oct 27, 2003 | 13.69 | 13.76 | 13.62 | 13.69 | 1,007,687 | +0.00(+0.00%) |
Oct 24, 2003 | 13.57 | 13.69 | 13.47 | 13.69 | 1,197,675 | +0.13(+0.93%) |
Oct 23, 2003 | 13.45 | 13.59 | 13.45 | 13.56 | 968,909 | +0.06(+0.48%) |
Oct 22, 2003 | 13.55 | 13.57 | 13.42 | 13.50 | 817,142 | -0.05(-0.37%) |
Oct 21, 2003 | 13.55 | 13.58 | 13.46 | 13.55 | 1,111,748 | -0.04(-0.32%) |
Oct 20, 2003 | 13.47 | 13.59 | 13.45 | 13.59 | 852,015 | +0.12(+0.90%) |
Oct 17, 2003 | 13.64 | 13.64 | 13.42 | 13.47 | 977,836 | -0.07(-0.53%) |
Oct 16, 2003 | 13.49 | 13.53 | 13.46 | 13.54 | 691,320 | +0.05(+0.38%) |
Oct 15, 2003 | 13.53 | 13.56 | 13.47 | 13.49 | 663,143 | -0.05(-0.40%) |
Oct 14, 2003 | 13.46 | 13.57 | 13.46 | 13.54 | 718,661 | +0.05(+0.40%) |
Oct 13, 2003 | 13.29 | 13.49 | 13.29 | 13.49 | 881,866 | +0.22(+1.63%) |
Oct 10, 2003 | 13.30 | 13.32 | 13.22 | 13.27 | 762,461 | -0.03(-0.19%) |
Oct 09, 2003 | 13.42 | 13.45 | 13.29 | 13.30 | 1,149,690 | -0.07(-0.51%) |
Oct 08, 2003 | 13.46 | 13.46 | 13.33 | 13.37 | 666,770 | -0.10(-0.75%) |
Oct 07, 2003 | 13.43 | 13.47 | 13.36 | 13.47 | 911,159 | +0.04(+0.29%) |
Oct 06, 2003 | 13.33 | 13.43 | 13.33 | 13.43 | 542,622 | +0.10(+0.77%) |
Oct 03, 2003 | 13.33 | 13.47 | 13.31 | 13.33 | 1,266,863 | +0.06(+0.49%) |
Oct 02, 2003 | 13.23 | 13.31 | 13.23 | 13.26 | 724,240 | +0.00(+0.03%) |
Oct 01, 2003 | 13.03 | 13.26 | 13.03 | 13.26 | 872,380 | +0.23(+1.77%) |
Sep 30, 2003 | 13.06 | 13.10 | 12.96 | 13.03 | 1,175,077 | -0.04(-0.30%) |
Sep 29, 2003 | 13.18 | 13.18 | 13.01 | 13.07 | 860,663 | -0.09(-0.71%) |
Sep 26, 2003 | 13.21 | 13.21 | 13.07 | 13.16 | 797,613 | -0.07(-0.56%) |
Sep 25, 2003 | 13.19 | 13.25 | 13.16 | 13.23 | 1,641,258 | +0.05(+0.37%) |
Sep 24, 2003 | 13.14 | 13.23 | 13.11 | 13.18 | 1,759,826 | +0.01(+0.11%) |
Sep 23, 2003 | 13.12 | 13.16 | 13.07 | 13.17 | 793,986 | +0.05(+0.40%) |
Sep 22, 2003 | 13.05 | 13.15 | 12.99 | 13.12 | 1,026,658 | +0.03(+0.19%) |
Sep 19, 2003 | 13.10 | 13.11 | 13.03 | 13.09 | 1,067,948 | -0.01(-0.04%) |
Sep 18, 2003 | 13.03 | 13.14 | 13.03 | 13.10 | 1,062,368 | +0.09(+0.66%) |
Sep 17, 2003 | 12.99 | 13.02 | 12.97 | 13.01 | 1,698,450 | +0.01(+0.07%) |
Sep 16, 2003 | 12.98 | 13.02 | 12.90 | 13.00 | 2,820,242 | -0.00(-0.03%) |
Sep 15, 2003 | 12.99 | 13.03 | 12.91 | 13.01 | 796,776 | +0.02(+0.15%) |
Sep 12, 2003 | 12.95 | 13.02 | 12.89 | 12.99 | 774,736 | +0.06(+0.43%) |
Sep 11, 2003 | 12.96 | 12.99 | 12.89 | 12.93 | 809,330 | +0.02(+0.12%) |
Sep 10, 2003 | 12.74 | 12.97 | 12.74 | 12.91 | 1,360,601 | +0.19(+1.46%) |
Sep 09, 2003 | 12.67 | 12.75 | 12.62 | 12.73 | 1,008,245 | +0.04(+0.33%) |
Sep 08, 2003 | 12.69 | 12.72 | 12.64 | 12.69 | 1,030,285 | -0.03(-0.20%) |
Sep 05, 2003 | 12.77 | 12.78 | 12.70 | 12.71 | 849,504 | -0.08(-0.60%) |
Sep 04, 2003 | 12.73 | 12.83 | 12.71 | 12.79 | 936,825 | +0.05(+0.37%) |
Sep 03, 2003 | 12.72 | 12.76 | 12.66 | 12.74 | 1,356,416 | +0.06(+0.48%) |
Sep 02, 2003 | 12.53 | 12.71 | 12.53 | 12.68 | 1,317,917 | +0.15(+1.23%) |
Aug 29, 2003 | 12.58 | 12.58 | 12.49 | 12.53 | 759,113 | -0.07(-0.53%) |
Aug 28, 2003 | 12.59 | 12.62 | 12.47 | 12.59 | 811,283 | +0.01(+0.10%) |
Aug 27, 2003 | 12.67 | 12.69 | 12.57 | 12.58 | 893,025 | -0.11(-0.88%) |
Aug 26, 2003 | 12.69 | 12.70 | 12.51 | 12.69 | 1,112,585 | +0.00(+0.01%) |
Aug 25, 2003 | 12.51 | 12.69 | 12.50 | 12.69 | 1,074,364 | +0.21(+1.68%) |
Aug 22, 2003 | 12.71 | 12.71 | 12.48 | 12.48 | 1,604,990 | -0.22(-1.71%) |
Aug 21, 2003 | 12.80 | 12.81 | 12.69 | 12.70 | 1,349,442 | -0.17(-1.35%) |
Aug 20, 2003 | 12.97 | 12.99 | 12.87 | 12.87 | 623,806 | -0.10(-0.80%) |
Aug 19, 2003 | 13.05 | 13.08 | 12.92 | 12.98 | 680,998 | -0.07(-0.51%) |
Aug 18, 2003 | 13.07 | 13.09 | 13.01 | 13.04 | 675,418 | -0.03(-0.26%) |
Aug 15, 2003 | 13.03 | 13.08 | 12.98 | 13.08 | 316,367 | +0.04(+0.33%) |
Aug 14, 2003 | 13.06 | 13.08 | 12.96 | 13.03 | 940,173 | -0.03(-0.21%) |
Aug 13, 2003 | 13.16 | 13.21 | 13.03 | 13.06 | 1,047,303 | -0.10(-0.76%) |
Aug 12, 2003 | 13.10 | 13.16 | 13.02 | 13.16 | 747,396 | +0.06(+0.48%) |
Aug 11, 2003 | 12.90 | 13.10 | 12.90 | 13.10 | 1,041,444 | +0.20(+1.56%) |
Aug 08, 2003 | 12.90 | 12.96 | 12.86 | 12.90 | 1,033,912 | +0.04(+0.35%) |
Aug 07, 2003 | 12.84 | 12.86 | 12.79 | 12.85 | 1,353,348 | +0.07(+0.53%) |
Aug 06, 2003 | 12.79 | 12.86 | 12.76 | 12.78 | 1,293,366 | -0.00(-0.01%) |
Aug 05, 2003 | 12.83 | 12.92 | 12.77 | 12.79 | 1,516,274 | -0.05(-0.38%) |
Aug 04, 2003 | 12.86 | 12.87 | 12.74 | 12.83 | 1,120,675 | -0.08(-0.61%) |
Aug 01, 2003 | 13.04 | 13.05 | 12.90 | 12.91 | 1,295,319 | -0.14(-1.04%) |
Jul 31, 2003 | 13.15 | 13.21 | 13.05 | 13.05 | 1,074,643 | -0.10(-0.74%) |
Jul 30, 2003 | 13.18 | 13.22 | 13.14 | 13.15 | 1,067,669 | -0.01(-0.05%) |
Jul 29, 2003 | 13.15 | 13.25 | 13.08 | 13.15 | 1,174,240 | -0.01(-0.04%) |
Jul 28, 2003 | 13.24 | 13.27 | 13.14 | 13.16 | 1,106,726 | -0.12(-0.92%) |
Jul 25, 2003 | 13.15 | 13.30 | 13.14 | 13.28 | 915,623 | +0.13(+1.00%) |
Jul 24, 2003 | 13.19 | 13.26 | 13.13 | 13.15 | 1,207,439 | -0.02(-0.18%) |
Jul 23, 2003 | 13.26 | 13.26 | 13.13 | 13.17 | 1,025,821 | -0.06(-0.42%) |
Jul 22, 2003 | 13.07 | 13.25 | 13.00 | 13.23 | 1,489,491 | +0.21(+1.60%) |
Jul 21, 2003 | 13.19 | 13.19 | 13.02 | 13.02 | 1,666,925 | -0.17(-1.30%) |
Jul 18, 2003 | 13.13 | 13.21 | 12.99 | 13.19 | 1,350,279 | +0.09(+0.68%) |
Jul 17, 2003 | 12.92 | 13.13 | 12.91 | 13.10 | 3,004,929 | +0.23(+1.82%) |
Jul 16, 2003 | 12.78 | 12.88 | 12.74 | 12.87 | 1,129,324 | +0.10(+0.76%) |
Jul 15, 2003 | 12.78 | 12.81 | 12.72 | 12.77 | 1,232,548 | +0.06(+0.51%) |
Jul 14, 2003 | 12.79 | 12.82 | 12.69 | 12.71 | 962,771 | -0.05(-0.38%) |
Jul 11, 2003 | 12.75 | 12.79 | 12.69 | 12.76 | 1,179,820 | +0.01(+0.04%) |
Jul 10, 2003 | 12.64 | 12.75 | 12.62 | 12.75 | 741,258 | +0.07(+0.55%) |
Jul 09, 2003 | 12.78 | 12.78 | 12.62 | 12.68 | 1,503,162 | -0.10(-0.80%) |
Jul 08, 2003 | 12.65 | 12.78 | 12.58 | 12.78 | 1,122,349 | +0.09(+0.73%) |
Jul 07, 2003 | 12.73 | 12.85 | 12.67 | 12.69 | 834,160 | -0.02(-0.14%) |
Jul 03, 2003 | 12.67 | 12.76 | 12.61 | 12.71 | 518,350 | -0.01(-0.04%) |
Jul 02, 2003 | 12.63 | 12.73 | 12.62 | 12.71 | 1,315,685 | +0.07(+0.52%) |
Jul 01, 2003 | 12.46 | 12.69 | 12.35 | 12.65 | 1,256,540 | +0.16(+1.29%) |
Jun 30, 2003 | 12.50 | 12.55 | 12.40 | 12.48 | 1,000,155 | -0.03(-0.23%) |
Jun 27, 2003 | 12.51 | 12.64 | 12.35 | 12.51 | 1,177,030 | +0.01(+0.11%) |
Jun 26, 2003 | 12.51 | 12.52 | 12.38 | 12.50 | 897,768 | -0.01(-0.09%) |
Jun 25, 2003 | 12.65 | 12.68 | 12.49 | 12.51 | 821,884 | -0.14(-1.09%) |
Jun 24, 2003 | 12.63 | 12.68 | 12.55 | 12.65 | 1,018,568 | +0.06(+0.44%) |
Jun 23, 2003 | 12.72 | 12.75 | 12.53 | 12.59 | 1,129,603 | -0.16(-1.28%) |
Jun 20, 2003 | 12.77 | 12.83 | 12.66 | 12.76 | 2,573,342 | -0.01(-0.08%) |
Jun 19, 2003 | 12.90 | 12.94 | 12.74 | 12.77 | 1,089,150 | -0.17(-1.32%) |
Jun 18, 2003 | 12.90 | 12.96 | 12.84 | 12.94 | 1,267,700 | +0.04(+0.31%) |
Jun 17, 2003 | 13.05 | 13.05 | 12.80 | 12.90 | 1,014,104 | -0.15(-1.18%) |
Jun 16, 2003 | 13.03 | 13.05 | 12.96 | 13.05 | 1,453,782 | +0.06(+0.44%) |
Jun 13, 2003 | 12.88 | 12.99 | 12.82 | 12.99 | 1,822,318 | +0.15(+1.17%) |
Jun 12, 2003 | 12.87 | 12.89 | 12.64 | 12.84 | 1,241,196 | +0.04(+0.34%) |
Jun 11, 2003 | 12.64 | 12.81 | 12.61 | 12.80 | 1,680,874 | +0.17(+1.35%) |
Jun 10, 2003 | 12.69 | 12.73 | 12.56 | 12.63 | 661,469 | -0.06(-0.51%) |
Jun 09, 2003 | 12.72 | 12.79 | 12.66 | 12.69 | 656,168 | +0.01(+0.04%) |
Jun 06, 2003 | 12.77 | 12.78 | 12.64 | 12.69 | 1,202,976 | -0.04(-0.35%) |
Jun 05, 2003 | 12.80 | 12.81 | 12.58 | 12.73 | 1,854,123 | -0.07(-0.53%) |
Jun 04, 2003 | 12.84 | 12.86 | 12.72 | 12.80 | 1,229,200 | -0.01(-0.10%) |
Jun 03, 2003 | 12.74 | 12.82 | 12.72 | 12.81 | 1,107,005 | +0.08(+0.63%) |
Jun 02, 2003 | 12.80 | 12.80 | 12.71 | 12.73 | 1,738,623 | -0.01(-0.07%) |
May 30, 2003 | 12.45 | 12.76 | 12.44 | 12.74 | 4,722,629 | +0.39(+3.13%) |
May 29, 2003 | 12.40 | 12.43 | 12.28 | 12.36 | 2,055,828 | -0.08(-0.65%) |
May 28, 2003 | 12.43 | 12.47 | 12.36 | 12.44 | 945,195 | +0.04(+0.35%) |
May 27, 2003 | 12.27 | 12.41 | 12.25 | 12.39 | 838,623 | +0.09(+0.73%) |
May 23, 2003 | 12.25 | 12.35 | 12.21 | 12.30 | 760,508 | +0.05(+0.44%) |
May 22, 2003 | 12.14 | 12.29 | 12.12 | 12.25 | 942,126 | +0.14(+1.18%) |
May 21, 2003 | 12.07 | 12.16 | 12.02 | 12.11 | 1,312,616 | -0.00(-0.03%) |
May 20, 2003 | 12.04 | 12.18 | 12.02 | 12.11 | 1,129,882 | +0.08(+0.64%) |
May 19, 2003 | 12.08 | 12.18 | 12.03 | 12.03 | 1,459,640 | -0.07(-0.61%) |
May 16, 2003 | 12.12 | 12.21 | 12.10 | 12.11 | 1,228,363 | -0.05(-0.41%) |
May 15, 2003 | 12.23 | 12.26 | 12.14 | 12.16 | 1,853,844 | -0.05(-0.43%) |
May 14, 2003 | 12.25 | 12.27 | 12.21 | 12.21 | 1,430,347 | -0.04(-0.32%) |
May 13, 2003 | 12.20 | 12.28 | 12.13 | 12.25 | 1,226,131 | +0.05(+0.41%) |
May 12, 2003 | 12.12 | 12.21 | 12.12 | 12.20 | 1,573,744 | +0.08(+0.64%) |
May 09, 2003 | 11.94 | 12.17 | 11.91 | 12.12 | 1,257,935 | +0.23(+1.93%) |
May 08, 2003 | 11.92 | 11.97 | 11.85 | 11.89 | 1,278,301 | -0.03(-0.23%) |
May 07, 2003 | 11.85 | 11.99 | 11.83 | 11.92 | 1,235,059 | +0.07(+0.56%) |
May 06, 2003 | 11.79 | 11.88 | 11.76 | 11.85 | 1,708,214 | +0.11(+0.96%) |
May 05, 2003 | 11.81 | 11.83 | 11.69 | 11.74 | 1,137,693 | -0.02(-0.20%) |
May 02, 2003 | 11.72 | 11.82 | 11.68 | 11.76 | 870,706 | +0.06(+0.51%) |