Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.990 | 10.16 | 9.978 | 10.13 | 2,467,040 | +0.12(+1.18%) |
May 27, 2004 | 9.973 | 10.16 | 9.955 | 10.02 | 2,377,729 | +0.04(+0.42%) |
May 26, 2004 | 9.816 | 10.02 | 9.816 | 9.973 | 1,491,528 | +0.09(+0.89%) |
May 25, 2004 | 9.776 | 9.908 | 9.653 | 9.885 | 1,921,254 | +0.14(+1.43%) |
May 24, 2004 | 9.769 | 9.855 | 9.684 | 9.746 | 1,496,274 | +0.09(+0.91%) |
May 21, 2004 | 9.642 | 9.781 | 9.584 | 9.658 | 1,898,387 | +0.13(+1.41%) |
May 20, 2004 | 9.538 | 9.619 | 9.500 | 9.524 | 1,917,802 | +0.02(+0.24%) |
May 19, 2004 | 9.700 | 9.839 | 9.491 | 9.500 | 3,109,903 | -0.14(-1.47%) |
May 18, 2004 | 9.596 | 9.697 | 9.542 | 9.642 | 1,771,971 | +0.08(+0.85%) |
May 17, 2004 | 9.549 | 9.646 | 9.484 | 9.561 | 2,700,887 | -0.17(-1.72%) |
May 14, 2004 | 9.748 | 9.897 | 9.653 | 9.728 | 1,773,266 | -0.07(-0.69%) |
May 13, 2004 | 9.723 | 9.823 | 9.670 | 9.795 | 5,243,431 | +0.02(+0.17%) |
May 12, 2004 | 9.897 | 9.927 | 9.688 | 9.779 | 4,780,484 | -0.10(-1.03%) |
May 11, 2004 | 9.897 | 9.966 | 9.774 | 9.881 | 2,907,552 | +0.11(+1.09%) |
May 10, 2004 | 9.959 | 10.14 | 9.711 | 9.774 | 4,900,859 | -0.18(-1.84%) |
May 07, 2004 | 10.00 | 10.18 | 9.915 | 9.957 | 2,841,971 | -0.11(-1.10%) |
May 06, 2004 | 10.19 | 10.23 | 10.01 | 10.07 | 4,504,355 | -0.16(-1.54%) |
May 05, 2004 | 10.28 | 10.28 | 10.16 | 10.23 | 3,026,201 | -0.00(-0.02%) |
May 04, 2004 | 10.27 | 10.35 | 10.17 | 10.23 | 5,217,976 | -0.05(-0.45%) |
May 03, 2004 | 10.24 | 10.36 | 10.08 | 10.27 | 6,867,415 | -0.00(-0.05%) |
Apr 30, 2004 | 10.66 | 10.66 | 10.21 | 10.28 | 12,100,923 | -0.77(-6.98%) |
Apr 29, 2004 | 11.07 | 11.13 | 10.84 | 11.05 | 4,329,185 | -0.03(-0.23%) |
Apr 28, 2004 | 11.28 | 11.28 | 11.02 | 11.08 | 3,080,564 | -0.22(-1.97%) |
Apr 27, 2004 | 11.19 | 11.38 | 11.16 | 11.30 | 3,763,121 | +0.10(+0.93%) |
Apr 26, 2004 | 11.40 | 11.42 | 11.18 | 11.19 | 2,212,483 | -0.21(-1.83%) |
Apr 23, 2004 | 11.35 | 11.47 | 11.20 | 11.40 | 3,005,492 | -0.01(-0.08%) |
Apr 22, 2004 | 11.05 | 11.47 | 10.97 | 11.41 | 3,764,846 | +0.36(+3.25%) |
Apr 21, 2004 | 10.82 | 11.06 | 10.75 | 11.05 | 2,448,056 | +0.23(+2.12%) |
Apr 20, 2004 | 11.07 | 11.11 | 10.82 | 10.82 | 1,881,991 | -0.20(-1.79%) |
Apr 19, 2004 | 11.07 | 11.16 | 10.96 | 11.02 | 2,618,911 | -0.10(-0.88%) |
Apr 16, 2004 | 10.99 | 11.14 | 10.86 | 11.12 | 2,844,560 | +0.10(+0.88%) |
Apr 15, 2004 | 11.05 | 11.13 | 10.93 | 11.02 | 2,285,830 | -0.02(-0.19%) |
Apr 14, 2004 | 10.94 | 11.17 | 10.91 | 11.04 | 4,229,088 | +0.10(+0.93%) |
Apr 13, 2004 | 11.10 | 11.23 | 10.84 | 10.94 | 4,902,153 | -0.16(-1.46%) |
Apr 12, 2004 | 10.96 | 11.19 | 10.95 | 11.10 | 4,426,693 | +0.21(+1.94%) |
Apr 08, 2004 | 10.70 | 11.06 | 10.67 | 10.89 | 5,399,185 | +0.25(+2.37%) |
Apr 07, 2004 | 10.63 | 10.71 | 10.56 | 10.64 | 3,757,943 | -0.03(-0.24%) |
Apr 06, 2004 | 10.46 | 10.71 | 10.34 | 10.66 | 5,379,338 | +0.06(+0.57%) |
Apr 05, 2004 | 10.58 | 10.62 | 10.53 | 10.60 | 6,252,597 | +0.02(+0.22%) |
Apr 02, 2004 | 10.66 | 10.72 | 10.54 | 10.58 | 6,377,286 | +0.05(+0.46%) |
Apr 01, 2004 | 10.54 | 10.59 | 10.45 | 10.53 | 3,852,863 | -0.01(-0.09%) |
Mar 31, 2004 | 10.56 | 10.60 | 10.49 | 10.54 | 3,515,467 | -0.04(-0.35%) |
Mar 30, 2004 | 10.48 | 10.59 | 10.43 | 10.58 | 2,697,435 | +0.07(+0.64%) |
Mar 29, 2004 | 10.27 | 10.52 | 10.27 | 10.51 | 3,753,629 | +0.24(+2.30%) |
Mar 26, 2004 | 10.09 | 10.40 | 10.07 | 10.27 | 2,649,975 | +0.10(+1.03%) |
Mar 25, 2004 | 9.897 | 10.18 | 9.874 | 10.17 | 3,092,213 | +0.30(+3.03%) |
Mar 24, 2004 | 9.897 | 9.964 | 9.795 | 9.871 | 3,172,895 | -0.01(-0.07%) |
Mar 23, 2004 | 10.02 | 10.02 | 9.804 | 9.878 | 3,148,302 | -0.05(-0.47%) |
Mar 22, 2004 | 10.06 | 10.06 | 9.767 | 9.925 | 3,805,834 | -0.16(-1.56%) |
Mar 19, 2004 | 10.20 | 10.20 | 10.06 | 10.08 | 3,569,830 | -0.12(-1.16%) |
Mar 18, 2004 | 10.28 | 10.34 | 10.08 | 10.20 | 4,544,480 | -0.11(-1.10%) |
Mar 17, 2004 | 10.18 | 10.42 | 10.15 | 10.31 | 3,720,407 | +0.14(+1.34%) |
Mar 16, 2004 | 9.908 | 10.22 | 9.908 | 10.18 | 6,727,625 | +0.31(+3.12%) |
Mar 15, 2004 | 10.02 | 10.02 | 9.793 | 9.869 | 3,702,717 | -0.15(-1.50%) |
Mar 12, 2004 | 9.908 | 10.07 | 9.855 | 10.02 | 3,576,302 | +0.13(+1.36%) |
Mar 11, 2004 | 9.862 | 10.06 | 9.832 | 9.885 | 4,530,242 | -0.00(-0.05%) |
Mar 10, 2004 | 10.18 | 10.33 | 9.869 | 9.890 | 6,323,355 | -0.32(-3.13%) |
Mar 09, 2004 | 10.26 | 10.27 | 10.13 | 10.21 | 8,098,778 | -0.18(-1.74%) |
Mar 08, 2004 | 10.75 | 10.75 | 10.39 | 10.39 | 8,153,572 | -0.36(-3.32%) |
Mar 05, 2004 | 10.60 | 10.81 | 10.58 | 10.75 | 8,236,411 | +0.15(+1.40%) |
Mar 04, 2004 | 10.61 | 10.66 | 10.38 | 10.60 | 10,489,452 | +0.22(+2.08%) |
Mar 03, 2004 | 10.13 | 10.39 | 10.02 | 10.38 | 10,831,593 | +0.25(+2.52%) |
Mar 02, 2004 | 9.804 | 10.15 | 9.721 | 10.13 | 13,671,839 | +0.31(+3.16%) |
Mar 01, 2004 | 9.739 | 10.03 | 9.621 | 9.818 | 18,483,388 | +0.08(+0.86%) |
Feb 27, 2004 | 10.19 | 10.66 | 9.623 | 9.735 | 69,857,192 | -2.62(-21.20%) |
Feb 26, 2004 | 12.23 | 12.37 | 12.19 | 12.35 | 3,790,733 | +0.30(+2.50%) |
Feb 25, 2004 | 11.87 | 12.14 | 11.87 | 12.05 | 4,153,584 | +0.23(+1.96%) |
Feb 24, 2004 | 12.05 | 12.13 | 11.82 | 11.82 | 6,381,601 | -0.36(-2.95%) |
Feb 23, 2004 | 12.48 | 12.55 | 12.06 | 12.18 | 3,525,822 | -0.30(-2.40%) |
Feb 20, 2004 | 12.63 | 12.67 | 12.31 | 12.48 | 3,325,197 | -0.15(-1.21%) |
Feb 19, 2004 | 13.01 | 13.07 | 12.63 | 12.63 | 3,277,738 | -0.26(-2.01%) |
Feb 18, 2004 | 13.21 | 13.21 | 12.88 | 12.89 | 2,081,322 | -0.26(-2.01%) |
Feb 17, 2004 | 13.01 | 13.25 | 13.00 | 13.16 | 2,086,500 | +0.23(+1.76%) |
Feb 13, 2004 | 13.07 | 13.12 | 12.85 | 12.93 | 1,704,665 | -0.12(-0.89%) |
Feb 12, 2004 | 13.19 | 13.23 | 13.04 | 13.04 | 2,185,302 | -0.17(-1.26%) |
Feb 11, 2004 | 13.29 | 13.29 | 13.12 | 13.21 | 2,751,798 | -0.05(-0.38%) |
Feb 10, 2004 | 13.29 | 13.36 | 13.21 | 13.26 | 972,923 | -0.02(-0.16%) |
Feb 09, 2004 | 13.41 | 13.45 | 13.28 | 13.28 | 1,249,915 | -0.17(-1.27%) |
Feb 06, 2004 | 13.00 | 13.51 | 13.00 | 13.45 | 2,303,520 | +0.47(+3.61%) |
Feb 05, 2004 | 12.84 | 13.11 | 12.82 | 12.99 | 1,273,645 | +0.18(+1.41%) |
Feb 04, 2004 | 12.83 | 12.96 | 12.63 | 12.81 | 3,770,887 | -0.20(-1.52%) |
Feb 03, 2004 | 13.18 | 13.18 | 12.85 | 13.00 | 1,461,326 | -0.18(-1.34%) |
Feb 02, 2004 | 13.16 | 13.30 | 13.07 | 13.18 | 2,576,629 | +0.03(+0.21%) |
Jan 30, 2004 | 13.09 | 13.31 | 12.92 | 13.15 | 4,637,242 | +0.23(+1.78%) |
Jan 29, 2004 | 13.55 | 13.58 | 12.44 | 12.92 | 9,604,976 | -0.68(-4.99%) |
Jan 28, 2004 | 13.92 | 13.99 | 13.56 | 13.60 | 1,884,580 | -0.28(-2.04%) |
Jan 27, 2004 | 14.15 | 14.17 | 13.88 | 13.88 | 1,512,237 | -0.34(-2.41%) |
Jan 26, 2004 | 14.05 | 14.27 | 13.90 | 14.23 | 1,527,770 | +0.14(+1.02%) |
Jan 23, 2004 | 14.08 | 14.20 | 14.02 | 14.08 | 1,683,092 | -0.02(-0.15%) |
Jan 22, 2004 | 14.29 | 14.31 | 13.82 | 14.10 | 2,799,689 | -0.19(-1.31%) |
Jan 21, 2004 | 14.12 | 14.31 | 13.91 | 14.29 | 3,343,318 | +0.15(+1.05%) |
Jan 20, 2004 | 14.40 | 14.64 | 13.95 | 14.14 | 9,148,500 | +0.57(+4.24%) |
Jan 16, 2004 | 13.23 | 13.61 | 13.18 | 13.57 | 2,747,915 | +0.32(+2.45%) |
Jan 15, 2004 | 13.14 | 13.38 | 13.08 | 13.24 | 1,941,100 | +0.13(+0.95%) |
Jan 14, 2004 | 13.21 | 13.33 | 12.98 | 13.12 | 3,489,149 | -0.12(-0.88%) |
Jan 13, 2004 | 13.43 | 13.44 | 13.18 | 13.23 | 2,245,705 | -0.17(-1.30%) |
Jan 12, 2004 | 13.44 | 13.51 | 13.26 | 13.41 | 1,198,572 | -0.02(-0.16%) |
Jan 09, 2004 | 13.28 | 13.49 | 13.26 | 13.43 | 3,509,427 | +0.11(+0.80%) |
Jan 08, 2004 | 13.38 | 13.42 | 13.17 | 13.32 | 2,446,330 | -0.04(-0.29%) |
Jan 07, 2004 | 13.42 | 13.44 | 13.26 | 13.36 | 2,171,064 | -0.03(-0.26%) |
Jan 06, 2004 | 13.33 | 13.47 | 13.29 | 13.40 | 2,853,189 | -0.05(-0.35%) |
Jan 05, 2004 | 13.39 | 13.56 | 13.33 | 13.44 | 3,505,544 | +0.04(+0.31%) |
Jan 02, 2004 | 13.40 | 13.56 | 13.17 | 13.40 | 3,006,786 | -0.23(-1.68%) |
Dec 31, 2003 | 13.69 | 13.70 | 13.52 | 13.63 | 1,463,052 | -0.04(-0.32%) |
Dec 30, 2003 | 13.67 | 13.69 | 13.60 | 13.67 | 2,097,717 | +0.00(+0.03%) |
Dec 29, 2003 | 13.70 | 13.71 | 13.56 | 13.67 | 1,657,637 | +0.10(+0.73%) |
Dec 26, 2003 | 13.50 | 13.66 | 13.50 | 13.57 | 831,407 | +0.11(+0.81%) |
Dec 24, 2003 | 13.56 | 13.63 | 13.44 | 13.46 | 534,568 | -0.17(-1.22%) |
Dec 23, 2003 | 13.55 | 13.63 | 13.44 | 13.63 | 1,652,459 | +0.11(+0.79%) |
Dec 22, 2003 | 13.30 | 13.54 | 13.30 | 13.52 | 2,736,697 | +0.31(+2.35%) |
Dec 19, 2003 | 13.51 | 13.54 | 13.22 | 13.21 | 4,491,411 | -0.32(-2.40%) |
Dec 18, 2003 | 13.34 | 13.54 | 13.28 | 13.54 | 2,955,443 | +0.16(+1.16%) |
Dec 17, 2003 | 13.54 | 13.54 | 13.21 | 13.38 | 5,299,520 | -0.16(-1.15%) |
Dec 16, 2003 | 13.41 | 13.54 | 13.41 | 13.54 | 7,770,875 | +0.19(+1.39%) |
Dec 15, 2003 | 13.52 | 13.53 | 13.30 | 13.35 | 4,761,068 | +0.04(+0.30%) |
Dec 12, 2003 | 13.54 | 13.54 | 13.23 | 13.31 | 4,040,975 | -0.13(-0.95%) |
Dec 11, 2003 | 12.91 | 13.50 | 12.89 | 13.44 | 4,122,951 | +0.57(+4.47%) |
Dec 10, 2003 | 13.27 | 13.27 | 12.83 | 12.86 | 2,774,233 | -0.41(-3.06%) |
Dec 09, 2003 | 13.01 | 13.36 | 13.01 | 13.27 | 2,640,052 | +0.29(+2.23%) |
Dec 08, 2003 | 12.91 | 12.95 | 12.91 | 12.98 | 2,897,197 | -0.05(-0.37%) |
Dec 05, 2003 | 13.12 | 13.24 | 13.04 | 13.03 | 1,655,479 | -0.10(-0.78%) |
Dec 04, 2003 | 13.04 | 13.25 | 13.02 | 13.13 | 1,857,830 | +0.09(+0.69%) |
Dec 03, 2003 | 13.01 | 13.20 | 13.01 | 13.04 | 1,825,471 | +0.03(+0.27%) |
Dec 02, 2003 | 12.98 | 13.05 | 12.95 | 13.00 | 2,474,375 | -0.01(-0.07%) |
Dec 01, 2003 | 12.98 | 13.15 | 12.89 | 13.01 | 5,576,512 | +0.43(+3.41%) |
Nov 28, 2003 | 12.58 | 12.62 | 12.56 | 12.59 | 644,588 | +0.01(+0.05%) |
Nov 26, 2003 | 12.57 | 12.63 | 12.43 | 12.58 | 1,837,121 | +0.00(+0.04%) |
Nov 25, 2003 | 12.48 | 12.60 | 12.48 | 12.57 | 3,758,806 | +0.06(+0.46%) |
Nov 24, 2003 | 12.29 | 12.56 | 12.26 | 12.52 | 3,256,165 | +0.38(+3.15%) |
Nov 21, 2003 | 12.13 | 12.13 | 12.08 | 12.13 | 2,182,713 | +0.00(+0.02%) |
Nov 20, 2003 | 12.02 | 12.16 | 11.96 | 12.13 | 3,187,996 | +0.02(+0.13%) |
Nov 19, 2003 | 11.89 | 12.11 | 11.86 | 12.11 | 4,367,584 | +0.22(+1.87%) |
Nov 18, 2003 | 11.74 | 11.91 | 11.74 | 11.89 | 4,158,762 | +0.18(+1.50%) |
Nov 17, 2003 | 11.65 | 11.70 | 11.57 | 11.72 | 1,446,657 | -0.03(-0.28%) |
Nov 14, 2003 | 11.85 | 12.01 | 11.74 | 11.75 | 1,621,395 | -0.11(-0.92%) |
Nov 13, 2003 | 11.84 | 11.94 | 11.82 | 11.86 | 1,593,350 | -0.02(-0.20%) |
Nov 12, 2003 | 11.65 | 11.90 | 11.65 | 11.88 | 1,973,028 | +0.27(+2.31%) |
Nov 11, 2003 | 11.60 | 11.62 | 11.49 | 11.61 | 1,298,669 | +0.06(+0.50%) |
Nov 10, 2003 | 11.80 | 11.81 | 11.53 | 11.55 | 1,240,854 | -0.24(-2.01%) |
Nov 07, 2003 | 11.79 | 11.89 | 11.70 | 11.79 | 3,369,637 | +0.10(+0.87%) |
Nov 06, 2003 | 11.82 | 11.82 | 11.67 | 11.69 | 3,389,052 | +0.10(+0.86%) |
Nov 05, 2003 | 11.32 | 11.59 | 11.32 | 11.59 | 2,914,455 | +0.19(+1.63%) |
Nov 04, 2003 | 11.32 | 11.47 | 11.32 | 11.40 | 2,228,788 | +0.09(+0.78%) |
Nov 03, 2003 | 11.15 | 11.35 | 11.21 | 11.32 | 2,011,643 | +0.16(+1.46%) |
Oct 31, 2003 | 11.28 | 11.28 | 11.08 | 11.15 | 2,689,238 | +0.07(+0.67%) |
Oct 30, 2003 | 11.04 | 11.19 | 10.90 | 11.08 | 3,729,036 | +0.22(+2.03%) |
Oct 29, 2003 | 10.68 | 11.01 | 10.68 | 10.86 | 12,426,238 | +0.20(+1.85%) |
Oct 28, 2003 | 10.34 | 10.80 | 10.18 | 10.66 | 17,710,226 | -0.45(-4.05%) |
Oct 27, 2003 | 11.13 | 11.24 | 11.07 | 11.11 | 2,021,350 | +0.05(+0.42%) |
Oct 24, 2003 | 11.15 | 11.15 | 10.92 | 11.06 | 2,275,907 | -0.13(-1.16%) |
Oct 23, 2003 | 11.33 | 11.35 | 11.10 | 11.19 | 3,263,931 | -0.14(-1.23%) |
Oct 22, 2003 | 11.51 | 11.64 | 11.30 | 11.33 | 2,007,975 | -0.17(-1.49%) |
Oct 21, 2003 | 11.61 | 11.70 | 11.51 | 11.51 | 988,887 | -0.06(-0.54%) |
Oct 20, 2003 | 11.61 | 11.68 | 11.53 | 11.57 | 986,298 | -0.02(-0.14%) |
Oct 17, 2003 | 11.76 | 11.76 | 11.54 | 11.58 | 1,196,846 | -0.21(-1.77%) |
Oct 16, 2003 | 11.72 | 11.82 | 11.56 | 11.79 | 1,821,157 | +0.06(+0.51%) |
Oct 15, 2003 | 11.80 | 11.80 | 11.68 | 11.73 | 2,103,326 | +0.07(+0.60%) |
Oct 14, 2003 | 11.54 | 11.71 | 11.54 | 11.66 | 2,663,782 | +0.17(+1.45%) |
Oct 13, 2003 | 11.31 | 11.64 | 11.38 | 11.50 | 1,705,528 | +0.18(+1.62%) |
Oct 10, 2003 | 11.32 | 11.33 | 11.32 | 11.31 | 942,290 | -0.03(-0.29%) |
Oct 09, 2003 | 11.41 | 11.48 | 11.30 | 11.35 | 1,645,556 | +0.01(+0.10%) |
Oct 08, 2003 | 11.29 | 11.40 | 11.29 | 11.33 | 2,247,431 | -0.01(-0.06%) |
Oct 07, 2003 | 11.19 | 11.37 | 11.07 | 11.34 | 2,240,096 | +0.15(+1.30%) |
Oct 06, 2003 | 11.10 | 11.27 | 11.03 | 11.19 | 1,548,479 | +0.14(+1.26%) |
Oct 03, 2003 | 10.98 | 11.16 | 10.90 | 11.06 | 2,804,004 | +0.28(+2.58%) |
Oct 02, 2003 | 10.71 | 10.84 | 10.68 | 10.78 | 2,658,173 | +0.31(+2.92%) |
Oct 01, 2003 | 10.52 | 10.66 | 10.47 | 10.47 | 4,172,568 | -0.02(-0.22%) |
Sep 30, 2003 | 10.58 | 10.62 | 10.48 | 10.49 | 2,376,867 | -0.06(-0.59%) |
Sep 29, 2003 | 10.60 | 10.79 | 10.47 | 10.56 | 2,824,282 | -0.05(-0.44%) |
Sep 26, 2003 | 10.69 | 10.75 | 10.56 | 10.60 | 2,873,467 | -0.09(-0.87%) |
Sep 25, 2003 | 10.90 | 10.97 | 10.70 | 10.70 | 2,375,141 | -0.20(-1.81%) |
Sep 24, 2003 | 11.21 | 11.32 | 10.88 | 10.89 | 3,317,431 | -0.32(-2.85%) |
Sep 23, 2003 | 10.89 | 11.26 | 10.88 | 11.21 | 5,017,782 | +0.32(+2.94%) |
Sep 22, 2003 | 11.01 | 11.03 | 10.82 | 10.89 | 3,128,455 | -0.24(-2.18%) |
Sep 19, 2003 | 11.18 | 11.22 | 11.11 | 11.14 | 3,175,915 | -0.03(-0.31%) |
Sep 18, 2003 | 11.04 | 11.17 | 10.97 | 11.17 | 4,478,467 | +0.10(+0.92%) |
Sep 17, 2003 | 11.06 | 11.24 | 11.05 | 11.07 | 3,859,334 | +0.01(+0.13%) |
Sep 16, 2003 | 10.96 | 11.08 | 10.93 | 11.06 | 3,530,568 | +0.09(+0.82%) |
Sep 15, 2003 | 11.10 | 11.11 | 10.94 | 10.97 | 3,110,766 | -0.08(-0.69%) |
Sep 12, 2003 | 11.08 | 11.08 | 10.85 | 11.04 | 4,056,939 | -0.06(-0.58%) |
Sep 11, 2003 | 11.21 | 11.21 | 10.98 | 11.11 | 2,963,209 | -0.06(-0.58%) |
Sep 10, 2003 | 11.41 | 11.44 | 11.10 | 11.17 | 2,621,931 | -0.31(-2.72%) |
Sep 09, 2003 | 11.73 | 11.73 | 11.44 | 11.48 | 2,813,064 | -0.25(-2.15%) |
Sep 08, 2003 | 11.53 | 11.93 | 11.47 | 11.74 | 4,201,044 | +0.30(+2.63%) |
Sep 05, 2003 | 11.55 | 11.57 | 11.41 | 11.44 | 2,561,528 | -0.13(-1.12%) |
Sep 04, 2003 | 11.52 | 11.60 | 11.42 | 11.57 | 3,929,229 | +0.02(+0.20%) |
Sep 03, 2003 | 11.63 | 11.69 | 11.53 | 11.54 | 4,603,588 | -0.07(-0.64%) |
Sep 02, 2003 | 11.50 | 11.63 | 11.48 | 11.62 | 2,936,891 | +0.18(+1.56%) |
Aug 29, 2003 | 11.33 | 11.44 | 11.29 | 11.44 | 1,326,713 | +0.12(+1.06%) |
Aug 28, 2003 | 11.31 | 11.36 | 11.07 | 11.32 | 2,720,733 | -0.01(-0.08%) |
Aug 27, 2003 | 11.28 | 11.35 | 11.14 | 11.33 | 2,292,733 | +0.06(+0.56%) |
Aug 26, 2003 | 11.03 | 11.27 | 11.03 | 11.26 | 4,471,564 | +0.22(+1.95%) |
Aug 25, 2003 | 11.29 | 11.35 | 11.05 | 11.05 | 2,206,012 | -0.25(-2.18%) |
Aug 22, 2003 | 11.50 | 11.57 | 11.28 | 11.29 | 1,740,907 | -0.19(-1.69%) |
Aug 21, 2003 | 11.44 | 11.50 | 11.31 | 11.49 | 1,894,935 | +0.06(+0.55%) |
Aug 20, 2003 | 11.47 | 11.49 | 11.32 | 11.43 | 2,195,657 | -0.04(-0.36%) |
Aug 19, 2003 | 11.29 | 11.52 | 11.29 | 11.47 | 3,592,266 | +0.13(+1.19%) |
Aug 18, 2003 | 11.16 | 11.34 | 11.13 | 11.33 | 2,357,451 | +0.17(+1.56%) |
Aug 15, 2003 | 10.80 | 11.19 | 10.80 | 11.16 | 2,469,197 | +0.38(+3.55%) |
Aug 14, 2003 | 10.85 | 10.89 | 10.74 | 10.78 | 1,908,741 | -0.10(-0.96%) |
Aug 13, 2003 | 10.92 | 10.94 | 10.74 | 10.88 | 1,870,774 | +0.07(+0.64%) |
Aug 12, 2003 | 10.61 | 10.81 | 10.60 | 10.81 | 1,708,116 | +0.20(+1.90%) |
Aug 11, 2003 | 10.57 | 10.66 | 10.41 | 10.61 | 2,116,701 | +0.03(+0.33%) |
Aug 08, 2003 | 10.60 | 10.61 | 10.47 | 10.58 | 1,290,471 | +0.08(+0.77%) |
Aug 07, 2003 | 10.49 | 10.55 | 10.29 | 10.49 | 3,099,548 | +0.07(+0.67%) |
Aug 06, 2003 | 10.52 | 10.59 | 10.36 | 10.43 | 3,461,104 | -0.20(-1.92%) |
Aug 05, 2003 | 10.87 | 10.93 | 10.62 | 10.63 | 2,388,084 | -0.24(-2.22%) |
Aug 04, 2003 | 11.02 | 11.03 | 10.74 | 10.87 | 3,770,887 | -0.11(-1.01%) |
Aug 01, 2003 | 10.89 | 11.09 | 10.84 | 10.98 | 3,720,838 | +0.07(+0.62%) |
Jul 31, 2003 | 10.58 | 11.04 | 10.50 | 10.91 | 6,083,036 | +0.39(+3.72%) |
Jul 30, 2003 | 10.68 | 10.71 | 10.51 | 10.52 | 2,266,415 | -0.12(-1.13%) |
Jul 29, 2003 | 10.67 | 10.74 | 10.50 | 10.64 | 4,247,641 | -0.06(-0.61%) |
Jul 28, 2003 | 10.70 | 11.03 | 10.51 | 10.71 | 12,074,173 | +0.36(+3.47%) |
Jul 25, 2003 | 9.978 | 10.35 | 9.871 | 10.35 | 4,150,996 | +0.36(+3.60%) |
Jul 24, 2003 | 9.990 | 10.27 | 9.929 | 9.990 | 3,352,810 | +0.03(+0.26%) |
Jul 23, 2003 | 9.850 | 9.976 | 9.737 | 9.964 | 2,762,153 | +0.16(+1.68%) |
Jul 22, 2003 | 9.786 | 9.850 | 9.744 | 9.799 | 2,983,488 | -0.00(-0.05%) |
Jul 21, 2003 | 9.837 | 9.839 | 9.735 | 9.804 | 2,228,016 | -0.03(-0.33%) |
Jul 18, 2003 | 9.781 | 9.855 | 9.688 | 9.837 | 3,182,387 | +0.10(+1.05%) |
Jul 17, 2003 | 9.755 | 10.04 | 9.700 | 9.735 | 5,169,653 | -0.02(-0.19%) |
Jul 16, 2003 | 9.920 | 10.06 | 9.751 | 9.753 | 2,395,419 | -0.09(-0.92%) |
Jul 15, 2003 | 10.08 | 10.08 | 9.746 | 9.844 | 2,868,290 | -0.06(-0.61%) |
Jul 14, 2003 | 9.908 | 10.06 | 9.885 | 9.904 | 3,662,161 | +0.05(+0.52%) |
Jul 11, 2003 | 9.839 | 9.925 | 9.742 | 9.853 | 3,347,633 | +0.13(+1.33%) |
Jul 10, 2003 | 9.885 | 9.897 | 9.619 | 9.723 | 3,767,004 | -0.21(-2.12%) |
Jul 09, 2003 | 10.01 | 10.07 | 9.869 | 9.934 | 2,658,604 | -0.09(-0.88%) |
Jul 08, 2003 | 9.846 | 10.05 | 9.846 | 10.02 | 3,975,395 | +0.18(+1.79%) |
Jul 07, 2003 | 9.744 | 9.899 | 9.742 | 9.846 | 2,303,088 | +0.16(+1.65%) |
Jul 03, 2003 | 9.816 | 9.846 | 9.686 | 9.686 | 1,793,112 | -0.21(-2.09%) |
Jul 02, 2003 | 9.665 | 9.920 | 9.642 | 9.892 | 5,215,387 | +0.25(+2.57%) |
Jul 01, 2003 | 10.21 | 10.21 | 9.519 | 9.644 | 19,839,440 | -0.57(-5.56%) |
Jun 30, 2003 | 10.16 | 10.21 | 9.980 | 10.21 | 3,685,028 | +0.05(+0.48%) |
Jun 27, 2003 | 10.36 | 10.36 | 10.13 | 10.16 | 3,515,036 | -0.22(-2.10%) |
Jun 26, 2003 | 9.839 | 10.45 | 9.830 | 10.38 | 6,473,931 | +0.60(+6.19%) |
Jun 25, 2003 | 9.816 | 9.983 | 9.688 | 9.776 | 3,191,447 | -0.08(-0.82%) |
Jun 24, 2003 | 9.841 | 9.925 | 9.769 | 9.857 | 2,831,617 | -0.01(-0.14%) |
Jun 23, 2003 | 10.25 | 10.25 | 9.853 | 9.871 | 2,416,560 | -0.38(-3.66%) |
Jun 20, 2003 | 10.20 | 10.31 | 10.11 | 10.25 | 3,221,649 | +0.09(+0.89%) |
Jun 19, 2003 | 10.34 | 10.37 | 10.10 | 10.16 | 3,439,532 | -0.29(-2.77%) |
Jun 18, 2003 | 10.24 | 10.51 | 10.20 | 10.45 | 3,880,907 | +0.19(+1.90%) |
Jun 17, 2003 | 10.31 | 10.33 | 10.15 | 10.25 | 3,078,838 | -0.03(-0.29%) |
Jun 16, 2003 | 9.839 | 10.30 | 9.839 | 10.28 | 4,313,653 | +0.47(+4.80%) |
Jun 13, 2003 | 10.19 | 10.19 | 9.788 | 9.811 | 3,236,750 | -0.38(-3.69%) |
Jun 12, 2003 | 10.29 | 10.34 | 10.05 | 10.19 | 2,655,153 | +0.07(+0.71%) |
Jun 11, 2003 | 9.908 | 10.13 | 9.825 | 10.11 | 3,487,854 | +0.17(+1.73%) |
Jun 10, 2003 | 9.943 | 10.06 | 9.825 | 9.943 | 3,486,129 | +0.04(+0.44%) |
Jun 09, 2003 | 10.16 | 10.24 | 9.742 | 9.899 | 5,737,875 | -0.25(-2.42%) |
Jun 06, 2003 | 10.31 | 10.52 | 9.920 | 10.14 | 6,957,157 | -0.03(-0.34%) |
Jun 05, 2003 | 9.746 | 10.30 | 9.630 | 10.18 | 8,421,073 | +0.41(+4.22%) |
Jun 04, 2003 | 9.364 | 9.816 | 9.348 | 9.767 | 11,327,331 | +0.73(+8.05%) |
Jun 03, 2003 | 9.178 | 9.248 | 9.004 | 9.039 | 4,703,685 | -0.03(-0.38%) |