Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.50 | 11.50 | 11.35 | 11.35 | 706,745 | -0.11(-0.92%) |
Apr 29, 2004 | 11.55 | 11.57 | 11.36 | 11.46 | 596,073 | -0.05(-0.45%) |
Apr 28, 2004 | 11.62 | 11.63 | 11.49 | 11.51 | 403,369 | -0.17(-1.46%) |
Apr 27, 2004 | 11.70 | 11.78 | 11.65 | 11.68 | 421,328 | +0.01(+0.12%) |
Apr 26, 2004 | 11.73 | 11.76 | 11.62 | 11.67 | 1,022,742 | -0.05(-0.39%) |
Apr 23, 2004 | 11.71 | 11.74 | 11.66 | 11.71 | 1,238,746 | +0.04(+0.32%) |
Apr 22, 2004 | 11.51 | 11.71 | 11.49 | 11.67 | 1,294,081 | +0.14(+1.18%) |
Apr 21, 2004 | 11.50 | 11.56 | 11.44 | 11.54 | 416,960 | +0.06(+0.56%) |
Apr 20, 2004 | 11.70 | 11.70 | 11.47 | 11.47 | 1,289,713 | -0.20(-1.73%) |
Apr 19, 2004 | 11.64 | 11.68 | 11.60 | 11.68 | 1,687,257 | +0.02(+0.21%) |
Apr 16, 2004 | 11.61 | 11.67 | 11.55 | 11.65 | 442,201 | +0.06(+0.55%) |
Apr 15, 2004 | 11.60 | 11.63 | 11.51 | 11.59 | 465,985 | +0.00(+0.02%) |
Apr 14, 2004 | 11.47 | 11.60 | 11.46 | 11.59 | 259,690 | +0.04(+0.32%) |
Apr 13, 2004 | 11.71 | 11.72 | 11.52 | 11.55 | 545,591 | -0.13(-1.13%) |
Apr 12, 2004 | 11.62 | 11.68 | 11.62 | 11.68 | 595,588 | +0.10(+0.89%) |
Apr 08, 2004 | 11.74 | 11.74 | 11.54 | 11.58 | 369,390 | -0.05(-0.44%) |
Apr 07, 2004 | 11.69 | 11.69 | 11.58 | 11.63 | 648,982 | -0.03(-0.26%) |
Apr 06, 2004 | 11.69 | 11.69 | 11.62 | 11.66 | 1,790,162 | -0.06(-0.48%) |
Apr 05, 2004 | 11.66 | 11.73 | 11.63 | 11.72 | 598,986 | +0.08(+0.67%) |
Apr 02, 2004 | 11.63 | 11.66 | 11.57 | 11.64 | 762,081 | +0.13(+1.11%) |
Apr 01, 2004 | 11.46 | 11.52 | 11.43 | 11.51 | 738,781 | +0.07(+0.63%) |
Mar 31, 2004 | 11.44 | 11.48 | 11.38 | 11.44 | 299,493 | -0.00(-0.04%) |
Mar 30, 2004 | 11.41 | 11.46 | 11.38 | 11.44 | 773,730 | +0.03(+0.29%) |
Mar 29, 2004 | 11.36 | 11.46 | 11.35 | 11.41 | 1,716,381 | +0.10(+0.87%) |
Mar 26, 2004 | 11.32 | 11.39 | 11.31 | 11.31 | 810,621 | -0.02(-0.20%) |
Mar 25, 2004 | 11.22 | 11.34 | 11.17 | 11.33 | 548,018 | +0.19(+1.72%) |
Mar 24, 2004 | 11.14 | 11.20 | 11.04 | 11.14 | 603,354 | +0.02(+0.22%) |
Mar 23, 2004 | 11.15 | 11.20 | 11.07 | 11.12 | 840,230 | +0.02(+0.20%) |
Mar 22, 2004 | 11.16 | 11.18 | 11.04 | 11.09 | 897,508 | -0.15(-1.37%) |
Mar 19, 2004 | 11.38 | 11.38 | 11.25 | 11.25 | 253,379 | -0.12(-1.07%) |
Mar 18, 2004 | 11.40 | 11.42 | 11.28 | 11.37 | 354,828 | -0.06(-0.52%) |
Mar 17, 2004 | 11.38 | 11.45 | 11.35 | 11.43 | 862,074 | +0.10(+0.85%) |
Mar 16, 2004 | 11.38 | 11.38 | 11.22 | 11.33 | 1,180,497 | +0.06(+0.53%) |
Mar 15, 2004 | 11.36 | 11.39 | 11.25 | 11.27 | 1,316,410 | -0.16(-1.44%) |
Mar 12, 2004 | 11.38 | 11.44 | 11.32 | 11.44 | 733,927 | +0.15(+1.37%) |
Mar 11, 2004 | 11.39 | 11.51 | 11.28 | 11.28 | 1,003,811 | -0.19(-1.62%) |
Mar 10, 2004 | 11.62 | 11.66 | 11.47 | 11.47 | 687,329 | -0.16(-1.38%) |
Mar 09, 2004 | 11.68 | 11.69 | 11.58 | 11.63 | 1,467,855 | -0.04(-0.34%) |
Mar 08, 2004 | 11.83 | 11.85 | 11.67 | 11.67 | 1,297,479 | -0.16(-1.38%) |
Mar 05, 2004 | 11.75 | 11.89 | 11.74 | 11.83 | 608,208 | +0.01(+0.07%) |
Mar 04, 2004 | 11.79 | 11.82 | 11.74 | 11.82 | 1,102,833 | +0.05(+0.38%) |
Mar 03, 2004 | 11.75 | 11.79 | 11.69 | 11.78 | 545,106 | -0.01(-0.12%) |
Mar 02, 2004 | 11.84 | 11.87 | 11.75 | 11.79 | 590,734 | -0.05(-0.45%) |
Mar 01, 2004 | 11.75 | 11.87 | 11.74 | 11.85 | 467,927 | +0.09(+0.77%) |
Feb 27, 2004 | 11.80 | 11.84 | 11.71 | 11.76 | 855,278 | +0.02(+0.19%) |
Feb 26, 2004 | 11.76 | 11.80 | 11.70 | 11.73 | 970,318 | -0.05(-0.42%) |
Feb 25, 2004 | 11.72 | 11.79 | 11.71 | 11.78 | 634,905 | +0.03(+0.25%) |
Feb 24, 2004 | 11.73 | 11.80 | 11.68 | 11.75 | 1,758,611 | -0.01(-0.05%) |
Feb 23, 2004 | 11.82 | 11.82 | 11.68 | 11.76 | 805,767 | -0.06(-0.49%) |
Feb 20, 2004 | 11.85 | 11.85 | 11.72 | 11.82 | 534,427 | +0.04(+0.31%) |
Feb 19, 2004 | 11.95 | 11.95 | 11.78 | 11.78 | 519,865 | -0.06(-0.47%) |
Feb 18, 2004 | 11.91 | 11.91 | 11.82 | 11.84 | 999,928 | -0.08(-0.64%) |
Feb 17, 2004 | 11.92 | 11.93 | 11.86 | 11.91 | 776,643 | +0.12(+1.03%) |
Feb 13, 2004 | 11.92 | 11.92 | 11.76 | 11.79 | 378,128 | -0.07(-0.56%) |
Feb 12, 2004 | 11.91 | 11.93 | 11.85 | 11.86 | 602,383 | -0.08(-0.66%) |
Feb 11, 2004 | 11.81 | 11.94 | 11.79 | 11.93 | 1,025,169 | +0.11(+0.91%) |
Feb 10, 2004 | 11.79 | 11.85 | 11.77 | 11.83 | 601,413 | +0.03(+0.26%) |
Feb 09, 2004 | 11.78 | 11.84 | 11.76 | 11.80 | 489,770 | -0.04(-0.30%) |
Feb 06, 2004 | 11.75 | 11.83 | 11.67 | 11.83 | 1,245,541 | +0.16(+1.36%) |
Feb 05, 2004 | 11.71 | 11.72 | 11.65 | 11.67 | 1,506,687 | -0.02(-0.16%) |
Feb 04, 2004 | 11.69 | 11.75 | 11.66 | 11.69 | 555,299 | -0.05(-0.44%) |
Feb 03, 2004 | 11.72 | 11.76 | 11.68 | 11.74 | 1,032,935 | +0.01(+0.09%) |
Feb 02, 2004 | 11.71 | 11.81 | 11.63 | 11.73 | 630,051 | +0.04(+0.37%) |
Jan 30, 2004 | 11.71 | 11.71 | 11.64 | 11.69 | 819,358 | -0.04(-0.35%) |
Jan 29, 2004 | 11.70 | 11.73 | 11.60 | 11.73 | 540,252 | +0.08(+0.67%) |
Jan 28, 2004 | 11.85 | 11.86 | 11.62 | 11.65 | 590,248 | -0.11(-0.96%) |
Jan 27, 2004 | 11.90 | 11.91 | 11.77 | 11.77 | 773,730 | -0.14(-1.19%) |
Jan 26, 2004 | 11.76 | 11.91 | 11.73 | 11.91 | 1,002,355 | +0.16(+1.39%) |
Jan 23, 2004 | 11.78 | 11.81 | 11.66 | 11.74 | 823,241 | +0.00(+0.00%) |
Jan 22, 2004 | 11.80 | 11.83 | 11.72 | 11.74 | 744,121 | -0.04(-0.33%) |
Jan 21, 2004 | 11.71 | 11.79 | 11.65 | 11.78 | 736,840 | +0.05(+0.44%) |
Jan 20, 2004 | 11.78 | 11.79 | 11.67 | 11.73 | 2,040,630 | -0.02(-0.14%) |
Jan 16, 2004 | 11.72 | 11.75 | 11.67 | 11.75 | 497,051 | +0.06(+0.51%) |
Jan 15, 2004 | 11.66 | 11.72 | 11.56 | 11.69 | 1,327,574 | +0.01(+0.07%) |
Jan 14, 2004 | 11.61 | 11.68 | 11.56 | 11.68 | 570,347 | +0.13(+1.09%) |
Jan 13, 2004 | 11.65 | 11.65 | 11.48 | 11.56 | 894,110 | -0.10(-0.87%) |
Jan 12, 2004 | 11.61 | 11.66 | 11.55 | 11.66 | 574,230 | +0.09(+0.78%) |
Jan 09, 2004 | 11.62 | 11.67 | 11.57 | 11.57 | 701,405 | -0.10(-0.86%) |
Jan 08, 2004 | 11.69 | 11.69 | 11.61 | 11.67 | 525,690 | +0.03(+0.25%) |
Jan 07, 2004 | 11.58 | 11.64 | 11.57 | 11.64 | 2,132,856 | +0.07(+0.57%) |
Jan 06, 2004 | 11.56 | 11.61 | 11.53 | 11.57 | 825,183 | -0.00(-0.04%) |
Jan 05, 2004 | 11.49 | 11.58 | 11.47 | 11.58 | 875,665 | +0.15(+1.33%) |
Jan 02, 2004 | 11.51 | 11.54 | 11.38 | 11.42 | 701,405 | -0.03(-0.27%) |
Dec 31, 2003 | 11.45 | 11.47 | 11.39 | 11.45 | 884,402 | +0.01(+0.07%) |
Dec 30, 2003 | 11.40 | 11.45 | 11.40 | 11.45 | 1,307,673 | -0.01(-0.05%) |
Dec 29, 2003 | 11.35 | 11.45 | 11.32 | 11.45 | 532,971 | +0.15(+1.37%) |
Dec 26, 2003 | 11.31 | 11.33 | 11.28 | 11.30 | 328,617 | +0.02(+0.16%) |
Dec 24, 2003 | 11.28 | 11.31 | 11.25 | 11.28 | 429,095 | -0.02(-0.22%) |
Dec 23, 2003 | 11.29 | 11.31 | 11.24 | 11.30 | 1,076,621 | +0.04(+0.31%) |
Dec 22, 2003 | 11.23 | 11.28 | 11.19 | 11.27 | 624,227 | +0.06(+0.53%) |
Dec 19, 2003 | 11.21 | 11.28 | 11.19 | 11.21 | 1,008,665 | -0.06(-0.53%) |
Dec 18, 2003 | 11.17 | 11.27 | 11.15 | 11.27 | 1,184,381 | +0.11(+0.94%) |
Dec 17, 2003 | 11.12 | 11.16 | 11.09 | 11.16 | 750,916 | +0.04(+0.35%) |
Dec 16, 2003 | 11.10 | 11.14 | 11.04 | 11.12 | 986,336 | +0.05(+0.41%) |
Dec 15, 2003 | 11.17 | 11.22 | 11.08 | 11.08 | 795,573 | -0.09(-0.79%) |
Dec 12, 2003 | 11.16 | 11.17 | 11.09 | 11.17 | 624,712 | +0.01(+0.07%) |
Dec 11, 2003 | 11.03 | 11.17 | 11.03 | 11.16 | 1,259,132 | +0.12(+1.10%) |
Dec 10, 2003 | 11.05 | 11.07 | 10.96 | 11.04 | 570,347 | +0.00(+0.04%) |
Dec 09, 2003 | 11.16 | 11.17 | 11.01 | 11.03 | 786,351 | -0.09(-0.81%) |
Dec 08, 2003 | 11.07 | 11.09 | 11.04 | 11.12 | 717,909 | +0.06(+0.50%) |
Dec 05, 2003 | 11.08 | 11.11 | 11.04 | 11.07 | 414,047 | -0.09(-0.81%) |
Dec 04, 2003 | 11.14 | 11.16 | 11.06 | 11.16 | 597,529 | +0.08(+0.72%) |
Dec 03, 2003 | 11.17 | 11.21 | 11.08 | 11.08 | 532,486 | -0.02(-0.19%) |
Dec 02, 2003 | 11.15 | 11.16 | 11.10 | 11.10 | 508,215 | -0.06(-0.50%) |
Dec 01, 2003 | 11.11 | 11.17 | 11.10 | 11.16 | 651,409 | +0.11(+0.97%) |
Nov 28, 2003 | 10.98 | 11.07 | 10.98 | 11.05 | 188,335 | +0.01(+0.08%) |
Nov 26, 2003 | 11.07 | 11.07 | 10.95 | 11.04 | 502,391 | +0.02(+0.22%) |
Nov 25, 2003 | 11.02 | 11.06 | 10.98 | 11.02 | 1,243,114 | -0.01(-0.09%) |
Nov 24, 2003 | 10.93 | 11.03 | 10.93 | 11.03 | 318,423 | +0.19(+1.79%) |
Nov 21, 2003 | 10.85 | 10.88 | 10.80 | 10.83 | 262,117 | -0.02(-0.15%) |
Nov 20, 2003 | 10.94 | 10.99 | 10.84 | 10.85 | 332,985 | -0.12(-1.07%) |
Nov 19, 2003 | 10.85 | 10.98 | 10.85 | 10.97 | 318,423 | +0.14(+1.26%) |
Nov 18, 2003 | 10.97 | 10.97 | 10.83 | 10.83 | 720,822 | -0.09(-0.87%) |
Nov 17, 2003 | 10.90 | 10.93 | 10.83 | 10.93 | 611,121 | -0.06(-0.54%) |
Nov 14, 2003 | 11.06 | 11.14 | 10.98 | 10.98 | 701,891 | -0.05(-0.43%) |
Nov 13, 2003 | 11.00 | 11.05 | 11.00 | 11.03 | 596,073 | -0.02(-0.17%) |
Nov 12, 2003 | 10.92 | 11.05 | 10.91 | 11.05 | 656,263 | +0.16(+1.49%) |
Nov 11, 2003 | 10.90 | 10.90 | 10.90 | 10.89 | 718,395 | -0.01(-0.09%) |
Nov 10, 2003 | 10.97 | 10.97 | 10.90 | 10.90 | 457,734 | -0.07(-0.62%) |
Nov 07, 2003 | 11.02 | 11.05 | 10.97 | 10.97 | 894,595 | -0.06(-0.50%) |
Nov 06, 2003 | 10.95 | 11.03 | 10.91 | 11.02 | 441,715 | +0.07(+0.62%) |
Nov 05, 2003 | 10.95 | 10.98 | 10.87 | 10.95 | 491,226 | +0.01(+0.13%) |
Nov 04, 2003 | 10.95 | 11.00 | 10.95 | 10.94 | 380,069 | -0.09(-0.80%) |
Nov 03, 2003 | 10.95 | 11.04 | 10.95 | 11.03 | 413,858 | +0.09(+0.83%) |
Oct 31, 2003 | 10.96 | 10.98 | 10.91 | 10.94 | 665,486 | -0.01(-0.11%) |
Oct 30, 2003 | 10.95 | 10.98 | 10.90 | 10.95 | 408,223 | +0.02(+0.23%) |
Oct 29, 2003 | 10.93 | 10.95 | 10.87 | 10.93 | 350,945 | -0.01(-0.13%) |
Oct 28, 2003 | 10.78 | 10.94 | 10.78 | 10.94 | 673,738 | +0.17(+1.59%) |
Oct 27, 2003 | 10.81 | 10.82 | 10.71 | 10.77 | 322,306 | +0.04(+0.33%) |
Oct 24, 2003 | 10.70 | 10.74 | 10.61 | 10.73 | 427,153 | -0.04(-0.36%) |
Oct 23, 2003 | 10.77 | 10.83 | 10.73 | 10.77 | 512,584 | -0.03(-0.31%) |
Oct 22, 2003 | 10.87 | 10.88 | 10.75 | 10.81 | 639,274 | -0.17(-1.56%) |
Oct 21, 2003 | 10.91 | 11.00 | 10.94 | 10.98 | 674,708 | +0.07(+0.64%) |
Oct 20, 2003 | 10.88 | 10.93 | 10.83 | 10.91 | 321,336 | +0.06(+0.55%) |
Oct 17, 2003 | 10.97 | 10.98 | 10.83 | 10.85 | 437,832 | -0.12(-1.09%) |
Oct 16, 2003 | 10.91 | 10.94 | 10.89 | 10.97 | 287,358 | +0.02(+0.17%) |
Oct 15, 2003 | 11.01 | 11.01 | 10.90 | 10.95 | 588,792 | -0.01(-0.08%) |
Oct 14, 2003 | 10.91 | 10.96 | 10.91 | 10.96 | 403,854 | +0.06(+0.53%) |
Oct 13, 2003 | 10.95 | 10.96 | 10.87 | 10.90 | 1,250,395 | +0.02(+0.23%) |
Oct 10, 2003 | 10.90 | 10.90 | 10.90 | 10.87 | 466,471 | +0.01(+0.08%) |
Oct 09, 2003 | 10.98 | 11.00 | 10.92 | 10.87 | 481,033 | -0.02(-0.21%) |
Oct 08, 2003 | 10.90 | 10.90 | 10.83 | 10.89 | 904,304 | -0.01(-0.11%) |
Oct 07, 2003 | 10.79 | 10.86 | 10.79 | 10.90 | 375,701 | +0.03(+0.25%) |
Oct 06, 2003 | 10.87 | 10.88 | 10.80 | 10.87 | 382,011 | +0.02(+0.21%) |
Oct 03, 2003 | 10.91 | 10.92 | 10.83 | 10.85 | 1,787,735 | +0.13(+1.25%) |
Oct 02, 2003 | 10.74 | 10.76 | 10.67 | 10.72 | 719,851 | +0.00(+0.04%) |
Oct 01, 2003 | 10.54 | 10.71 | 10.53 | 10.71 | 521,321 | +0.23(+2.16%) |
Sep 30, 2003 | 10.58 | 10.58 | 10.43 | 10.49 | 1,539,209 | -0.10(-0.95%) |
Sep 29, 2003 | 10.57 | 10.63 | 10.52 | 10.59 | 249,011 | +0.05(+0.45%) |
Sep 26, 2003 | 10.52 | 10.59 | 10.51 | 10.54 | 643,643 | +0.01(+0.08%) |
Sep 25, 2003 | 10.66 | 10.72 | 10.53 | 10.53 | 596,559 | -0.10(-0.93%) |
Sep 24, 2003 | 10.87 | 10.87 | 10.62 | 10.63 | 588,792 | -0.22(-2.05%) |
Sep 23, 2003 | 10.75 | 10.85 | 10.75 | 10.85 | 597,044 | +0.08(+0.75%) |
Sep 22, 2003 | 10.82 | 10.82 | 10.73 | 10.77 | 532,000 | -0.13(-1.17%) |
Sep 19, 2003 | 10.96 | 10.96 | 10.87 | 10.90 | 356,285 | -0.05(-0.45%) |
Sep 18, 2003 | 10.81 | 10.97 | 10.81 | 10.95 | 578,599 | +0.09(+0.85%) |
Sep 17, 2003 | 10.84 | 10.84 | 10.84 | 10.86 | 304,832 | -0.01(-0.09%) |
Sep 16, 2003 | 10.73 | 10.87 | 10.73 | 10.87 | 343,664 | +0.14(+1.27%) |
Sep 15, 2003 | 10.76 | 10.77 | 10.69 | 10.73 | 331,529 | -0.05(-0.44%) |
Sep 12, 2003 | 10.71 | 10.78 | 10.61 | 10.78 | 382,011 | +0.03(+0.29%) |
Sep 11, 2003 | 10.72 | 10.79 | 10.67 | 10.75 | 300,463 | +0.09(+0.89%) |
Sep 10, 2003 | 10.72 | 10.77 | 10.63 | 10.65 | 238,817 | -0.09(-0.88%) |
Sep 09, 2003 | 10.81 | 10.82 | 10.72 | 10.75 | 474,237 | -0.10(-0.91%) |
Sep 08, 2003 | 10.78 | 10.85 | 10.74 | 10.85 | 339,296 | +0.11(+1.02%) |
Sep 05, 2003 | 10.75 | 10.81 | 10.69 | 10.74 | 325,219 | -0.05(-0.46%) |
Sep 04, 2003 | 10.77 | 10.81 | 10.71 | 10.79 | 1,273,694 | +0.03(+0.25%) |
Sep 03, 2003 | 10.72 | 10.82 | 10.71 | 10.76 | 637,818 | +0.06(+0.60%) |
Sep 02, 2003 | 10.57 | 10.71 | 10.50 | 10.70 | 475,694 | +0.16(+1.53%) |
Aug 29, 2003 | 10.04 | 10.55 | 10.04 | 10.54 | 865,471 | +0.04(+0.39%) |
Aug 28, 2003 | 10.49 | 10.52 | 10.40 | 10.49 | 437,832 | +0.05(+0.47%) |
Aug 27, 2003 | 10.41 | 10.46 | 10.40 | 10.45 | 418,416 | -0.01(-0.08%) |
Aug 26, 2003 | 10.39 | 10.45 | 10.29 | 10.45 | 1,112,056 | +0.04(+0.36%) |
Aug 25, 2003 | 10.37 | 10.42 | 10.33 | 10.42 | 525,205 | +0.02(+0.24%) |
Aug 22, 2003 | 10.56 | 10.56 | 10.36 | 10.39 | 281,533 | -0.06(-0.57%) |
Aug 21, 2003 | 10.49 | 10.51 | 10.40 | 10.45 | 601,898 | +0.02(+0.16%) |
Aug 20, 2003 | 10.39 | 10.47 | 10.39 | 10.43 | 538,310 | -0.02(-0.16%) |
Aug 19, 2003 | 10.48 | 10.48 | 10.36 | 10.45 | 527,632 | +0.00(+0.02%) |
Aug 18, 2003 | 10.38 | 10.46 | 10.34 | 10.45 | 667,427 | +0.12(+1.16%) |
Aug 15, 2003 | 10.32 | 10.36 | 10.29 | 10.33 | 118,923 | +0.05(+0.52%) |
Aug 14, 2003 | 10.28 | 10.33 | 10.22 | 10.28 | 637,332 | +0.02(+0.24%) |
Aug 13, 2003 | 10.33 | 10.33 | 10.21 | 10.25 | 669,854 | -0.10(-0.96%) |
Aug 12, 2003 | 10.24 | 10.35 | 10.21 | 10.35 | 193,190 | +0.12(+1.17%) |
Aug 11, 2003 | 10.23 | 10.30 | 10.19 | 10.23 | 566,464 | +0.01(+0.14%) |
Aug 08, 2003 | 10.23 | 10.26 | 10.17 | 10.22 | 603,354 | +0.01(+0.10%) |
Aug 07, 2003 | 10.08 | 10.21 | 10.05 | 10.21 | 669,854 | +0.11(+1.10%) |
Aug 06, 2003 | 10.09 | 10.20 | 10.02 | 10.09 | 1,816,859 | +0.05(+0.51%) |
Aug 05, 2003 | 10.28 | 10.30 | 10.04 | 10.04 | 1,826,082 | -0.26(-2.54%) |
Aug 04, 2003 | 10.27 | 10.34 | 10.12 | 10.30 | 1,112,541 | +0.04(+0.38%) |
Aug 01, 2003 | 10.32 | 10.33 | 10.22 | 10.27 | 298,036 | -0.09(-0.84%) |
Jul 31, 2003 | 10.40 | 10.54 | 10.33 | 10.35 | 438,318 | +0.05(+0.50%) |
Jul 30, 2003 | 10.38 | 10.38 | 10.29 | 10.30 | 577,628 | -0.02(-0.24%) |
Jul 29, 2003 | 10.43 | 10.44 | 10.27 | 10.33 | 914,497 | -0.08(-0.73%) |
Jul 28, 2003 | 10.42 | 10.48 | 10.36 | 10.40 | 801,398 | -0.03(-0.32%) |
Jul 25, 2003 | 10.30 | 10.45 | 10.22 | 10.43 | 1,428,052 | +0.15(+1.48%) |
Jul 24, 2003 | 10.41 | 10.49 | 10.26 | 10.28 | 714,026 | -0.09(-0.85%) |
Jul 23, 2003 | 10.37 | 10.38 | 10.25 | 10.37 | 374,730 | +0.03(+0.28%) |
Jul 22, 2003 | 10.32 | 10.36 | 10.21 | 10.34 | 508,215 | +0.08(+0.74%) |
Jul 21, 2003 | 10.34 | 10.36 | 10.21 | 10.27 | 631,993 | -0.16(-1.54%) |
Jul 18, 2003 | 10.41 | 10.43 | 10.30 | 10.43 | 441,715 | +0.08(+0.82%) |
Jul 17, 2003 | 10.41 | 10.45 | 10.29 | 10.34 | 611,606 | -0.15(-1.43%) |
Jul 16, 2003 | 10.54 | 10.54 | 10.40 | 10.49 | 603,840 | -0.01(-0.06%) |
Jul 15, 2003 | 10.56 | 10.59 | 10.46 | 10.50 | 419,872 | -0.04(-0.37%) |
Jul 14, 2003 | 10.64 | 10.68 | 10.51 | 10.54 | 518,894 | +0.04(+0.35%) |
Jul 11, 2003 | 10.45 | 10.53 | 10.41 | 10.50 | 975,658 | +0.08(+0.77%) |
Jul 10, 2003 | 10.41 | 10.46 | 10.32 | 10.42 | 1,237,289 | -0.10(-0.92%) |
Jul 09, 2003 | 10.60 | 10.63 | 10.46 | 10.52 | 427,639 | -0.08(-0.76%) |
Jul 08, 2003 | 10.54 | 10.62 | 10.51 | 10.60 | 368,420 | +0.03(+0.27%) |
Jul 07, 2003 | 10.49 | 10.59 | 10.49 | 10.57 | 757,227 | +0.22(+2.09%) |
Jul 03, 2003 | 10.40 | 10.48 | 10.30 | 10.35 | 395,602 | -0.10(-0.93%) |
Jul 02, 2003 | 10.33 | 10.46 | 10.33 | 10.45 | 291,726 | +0.12(+1.12%) |
Jul 01, 2003 | 10.20 | 10.34 | 10.10 | 10.33 | 1,097,494 | +0.12(+1.13%) |
Jun 30, 2003 | 10.33 | 10.33 | 10.19 | 10.22 | 494,139 | -0.00(-0.04%) |
Jun 27, 2003 | 10.31 | 10.39 | 10.21 | 10.22 | 313,569 | -0.12(-1.12%) |
Jun 26, 2003 | 10.21 | 10.36 | 10.21 | 10.34 | 862,559 | +0.09(+0.90%) |
Jun 25, 2003 | 10.34 | 10.42 | 10.20 | 10.25 | 355,314 | -0.10(-0.96%) |
Jun 24, 2003 | 10.34 | 10.40 | 10.28 | 10.34 | 446,084 | +0.02(+0.22%) |
Jun 23, 2003 | 10.36 | 10.40 | 10.25 | 10.32 | 324,733 | -0.08(-0.77%) |
Jun 20, 2003 | 10.50 | 10.50 | 10.40 | 10.40 | 1,188,264 | -0.01(-0.14%) |
Jun 19, 2003 | 10.58 | 10.60 | 10.41 | 10.42 | 629,081 | -0.16(-1.48%) |
Jun 18, 2003 | 10.56 | 10.66 | 10.52 | 10.57 | 841,201 | -0.02(-0.16%) |
Jun 17, 2003 | 10.59 | 10.64 | 10.52 | 10.59 | 653,836 | +0.05(+0.49%) |
Jun 16, 2003 | 10.32 | 10.54 | 10.32 | 10.54 | 475,694 | +0.22(+2.12%) |
Jun 13, 2003 | 10.41 | 10.45 | 10.23 | 10.32 | 582,482 | -0.10(-0.97%) |
Jun 12, 2003 | 10.46 | 10.46 | 10.33 | 10.42 | 308,715 | +0.02(+0.22%) |
Jun 11, 2003 | 10.29 | 10.41 | 10.26 | 10.40 | 790,234 | +0.09(+0.92%) |
Jun 10, 2003 | 10.27 | 10.30 | 10.20 | 10.30 | 552,387 | +0.12(+1.19%) |
Jun 09, 2003 | 10.21 | 10.28 | 10.15 | 10.18 | 1,219,815 | -0.09(-0.90%) |
Jun 06, 2003 | 10.42 | 10.50 | 10.25 | 10.27 | 623,256 | -0.04(-0.36%) |
Jun 05, 2003 | 10.24 | 10.31 | 10.19 | 10.31 | 2,405,652 | +0.01(+0.14%) |
Jun 04, 2003 | 10.16 | 10.30 | 10.12 | 10.30 | 371,817 | +0.14(+1.40%) |
Jun 03, 2003 | 10.05 | 10.15 | 10.04 | 10.15 | 361,139 | +0.09(+0.94%) |
Jun 02, 2003 | 10.17 | 10.20 | 10.03 | 10.06 | 1,176,129 | -0.04(-0.39%) |
May 30, 2003 | 10.03 | 10.11 | 9.996 | 10.10 | 1,327,574 | +0.14(+1.41%) |
May 29, 2003 | 9.992 | 10.09 | 9.920 | 9.959 | 622,285 | -0.00(-0.02%) |
May 28, 2003 | 9.986 | 10.03 | 9.932 | 9.961 | 2,177,999 | +0.01(+0.15%) |
May 27, 2003 | 9.714 | 9.977 | 9.714 | 9.946 | 405,796 | +0.18(+1.81%) |
May 23, 2003 | 9.782 | 9.806 | 9.726 | 9.769 | 693,154 | +0.00(+0.02%) |
May 22, 2003 | 9.697 | 9.854 | 9.693 | 9.767 | 497,537 | +0.06(+0.62%) |
May 21, 2003 | 9.683 | 9.728 | 9.625 | 9.707 | 506,274 | +0.01(+0.15%) |
May 20, 2003 | 9.751 | 9.763 | 9.598 | 9.693 | 887,314 | -0.04(-0.42%) |
May 19, 2003 | 9.913 | 9.928 | 9.693 | 9.734 | 459,675 | -0.24(-2.40%) |
May 16, 2003 | 10.03 | 10.05 | 9.942 | 9.973 | 565,978 | -0.07(-0.72%) |
May 15, 2003 | 10.05 | 10.08 | 9.963 | 10.05 | 614,033 | +0.07(+0.66%) |
May 14, 2003 | 10.09 | 10.09 | 9.930 | 9.979 | 886,829 | -0.02(-0.21%) |
May 13, 2003 | 10.04 | 10.08 | 9.981 | 10.000 | 897,508 | -0.07(-0.67%) |
May 12, 2003 | 9.932 | 10.08 | 9.913 | 10.07 | 439,774 | +0.15(+1.54%) |
May 09, 2003 | 9.866 | 9.953 | 9.821 | 9.915 | 276,193 | +0.12(+1.20%) |
May 08, 2003 | 9.773 | 9.887 | 9.757 | 9.798 | 679,077 | -0.08(-0.85%) |
May 07, 2003 | 9.907 | 9.971 | 9.852 | 9.883 | 675,679 | -0.06(-0.64%) |
May 06, 2003 | 9.835 | 10.000 | 9.835 | 9.946 | 1,466,884 | +0.09(+0.90%) |
May 05, 2003 | 9.915 | 9.934 | 9.823 | 9.858 | 3,250,737 | -0.02(-0.25%) |
May 02, 2003 | 9.742 | 9.901 | 9.724 | 9.883 | 811,592 | +0.15(+1.50%) |