Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.82 | 12.95 | 12.75 | 12.85 | 711,604 | +0.02(+0.18%) |
Apr 29, 2004 | 13.06 | 13.19 | 12.69 | 12.82 | 916,622 | -0.31(-2.33%) |
Apr 28, 2004 | 13.36 | 13.36 | 12.99 | 13.13 | 1,010,944 | -0.31(-2.33%) |
Apr 27, 2004 | 13.50 | 13.65 | 13.37 | 13.44 | 617,937 | +0.01(+0.06%) |
Apr 26, 2004 | 13.77 | 13.86 | 13.42 | 13.43 | 721,036 | -0.34(-2.44%) |
Apr 23, 2004 | 13.82 | 13.85 | 13.63 | 13.77 | 379,775 | -0.07(-0.50%) |
Apr 22, 2004 | 13.91 | 13.98 | 13.73 | 13.84 | 519,161 | -0.09(-0.66%) |
Apr 21, 2004 | 13.60 | 14.01 | 13.50 | 13.93 | 890,422 | +0.34(+2.53%) |
Apr 20, 2004 | 14.02 | 14.10 | 13.59 | 13.59 | 842,606 | -0.48(-3.42%) |
Apr 19, 2004 | 13.40 | 14.08 | 13.28 | 14.07 | 2,188,785 | +0.79(+5.98%) |
Apr 16, 2004 | 13.39 | 13.42 | 13.14 | 13.27 | 473,442 | +0.04(+0.29%) |
Apr 15, 2004 | 13.18 | 13.49 | 13.10 | 13.24 | 928,674 | +0.21(+1.64%) |
Apr 14, 2004 | 12.98 | 13.18 | 12.93 | 13.02 | 550,602 | -0.11(-0.81%) |
Apr 13, 2004 | 13.43 | 13.47 | 13.13 | 13.13 | 796,755 | -0.24(-1.77%) |
Apr 12, 2004 | 13.14 | 13.38 | 13.14 | 13.37 | 861,208 | +0.23(+1.74%) |
Apr 08, 2004 | 13.51 | 13.59 | 12.82 | 13.14 | 1,697,526 | -0.37(-2.77%) |
Apr 07, 2004 | 13.69 | 13.72 | 13.51 | 13.51 | 615,579 | -0.18(-1.34%) |
Apr 06, 2004 | 13.70 | 13.83 | 13.60 | 13.69 | 638,897 | +0.00(+0.00%) |
Apr 05, 2004 | 13.72 | 13.73 | 13.57 | 13.69 | 759,419 | +0.08(+0.62%) |
Apr 02, 2004 | 13.92 | 13.99 | 13.60 | 13.61 | 1,032,297 | -0.12(-0.89%) |
Apr 01, 2004 | 14.05 | 14.05 | 13.50 | 13.73 | 2,498,081 | -0.89(-6.11%) |
Mar 31, 2004 | 14.58 | 14.73 | 14.50 | 14.63 | 919,242 | +0.02(+0.10%) |
Mar 30, 2004 | 14.27 | 14.66 | 14.26 | 14.61 | 764,004 | +0.21(+1.43%) |
Mar 29, 2004 | 14.05 | 14.53 | 14.05 | 14.40 | 834,091 | +0.40(+2.89%) |
Mar 26, 2004 | 14.11 | 14.15 | 13.89 | 14.00 | 721,691 | -0.11(-0.81%) |
Mar 25, 2004 | 13.74 | 14.13 | 13.70 | 14.11 | 1,270,590 | +0.53(+3.88%) |
Mar 24, 2004 | 13.35 | 13.60 | 13.21 | 13.59 | 1,137,754 | +0.31(+2.36%) |
Mar 23, 2004 | 13.53 | 13.53 | 13.11 | 13.27 | 785,227 | +0.13(+0.99%) |
Mar 22, 2004 | 13.37 | 13.40 | 13.04 | 13.14 | 904,439 | -0.22(-1.66%) |
Mar 19, 2004 | 13.71 | 13.78 | 13.37 | 13.37 | 823,086 | -0.34(-2.51%) |
Mar 18, 2004 | 13.79 | 13.80 | 13.39 | 13.71 | 820,859 | -0.09(-0.66%) |
Mar 17, 2004 | 13.85 | 14.04 | 13.79 | 13.80 | 520,995 | +0.11(+0.78%) |
Mar 16, 2004 | 13.66 | 13.76 | 13.54 | 13.69 | 647,675 | +0.18(+1.30%) |
Mar 15, 2004 | 13.69 | 13.83 | 13.51 | 13.52 | 715,665 | -0.29(-2.10%) |
Mar 12, 2004 | 13.47 | 13.82 | 13.37 | 13.81 | 793,611 | +0.51(+3.85%) |
Mar 11, 2004 | 13.66 | 14.07 | 13.04 | 13.30 | 2,737,553 | +0.24(+1.87%) |
Mar 10, 2004 | 13.55 | 13.56 | 13.05 | 13.05 | 657,762 | -0.45(-3.34%) |
Mar 09, 2004 | 13.90 | 13.90 | 13.38 | 13.50 | 686,582 | -0.33(-2.37%) |
Mar 08, 2004 | 14.03 | 14.18 | 13.83 | 13.83 | 603,527 | -0.20(-1.41%) |
Mar 05, 2004 | 13.99 | 14.16 | 13.69 | 14.03 | 486,411 | +0.04(+0.27%) |
Mar 04, 2004 | 13.79 | 14.06 | 13.53 | 13.99 | 730,992 | +0.23(+1.66%) |
Mar 03, 2004 | 13.79 | 13.92 | 13.49 | 13.76 | 549,685 | -0.03(-0.22%) |
Mar 02, 2004 | 14.17 | 14.41 | 13.78 | 13.79 | 965,355 | -0.37(-2.59%) |
Mar 01, 2004 | 13.59 | 14.28 | 13.53 | 14.16 | 1,395,959 | +0.73(+5.40%) |
Feb 27, 2004 | 13.52 | 13.73 | 13.34 | 13.43 | 749,987 | -0.08(-0.62%) |
Feb 26, 2004 | 13.24 | 13.52 | 13.06 | 13.52 | 761,515 | +0.31(+2.31%) |
Feb 25, 2004 | 12.98 | 13.26 | 12.91 | 13.21 | 781,559 | +0.23(+1.76%) |
Feb 24, 2004 | 12.86 | 13.10 | 12.85 | 12.98 | 639,290 | +0.12(+0.95%) |
Feb 23, 2004 | 13.10 | 13.20 | 12.85 | 12.86 | 802,781 | -0.24(-1.81%) |
Feb 20, 2004 | 13.13 | 13.20 | 12.86 | 13.10 | 554,401 | +0.05(+0.41%) |
Feb 19, 2004 | 13.31 | 13.38 | 13.00 | 13.05 | 395,888 | -0.19(-1.44%) |
Feb 18, 2004 | 13.34 | 13.35 | 13.12 | 13.24 | 364,448 | -0.02(-0.17%) |
Feb 17, 2004 | 13.05 | 13.30 | 12.95 | 13.26 | 630,120 | +0.28(+2.18%) |
Feb 13, 2004 | 13.28 | 13.30 | 12.94 | 12.98 | 363,138 | -0.22(-1.68%) |
Feb 12, 2004 | 13.34 | 13.38 | 13.18 | 13.20 | 335,365 | -0.17(-1.26%) |
Feb 11, 2004 | 13.47 | 13.47 | 12.98 | 13.37 | 1,073,956 | -0.05(-0.40%) |
Feb 10, 2004 | 13.34 | 13.51 | 13.25 | 13.42 | 349,251 | +0.08(+0.63%) |
Feb 09, 2004 | 13.38 | 13.46 | 13.27 | 13.34 | 621,343 | -0.05(-0.34%) |
Feb 06, 2004 | 13.02 | 13.38 | 12.98 | 13.38 | 509,729 | +0.37(+2.82%) |
Feb 05, 2004 | 12.98 | 13.15 | 12.89 | 13.02 | 721,036 | +0.37(+2.90%) |
Feb 04, 2004 | 12.92 | 12.92 | 12.63 | 12.65 | 636,801 | -0.28(-2.18%) |
Feb 03, 2004 | 12.78 | 13.12 | 12.74 | 12.93 | 553,877 | +0.15(+1.19%) |
Feb 02, 2004 | 12.90 | 13.11 | 12.60 | 12.78 | 764,790 | -0.17(-1.30%) |
Jan 30, 2004 | 12.71 | 13.03 | 12.55 | 12.95 | 729,944 | +0.30(+2.35%) |
Jan 29, 2004 | 12.79 | 12.79 | 12.38 | 12.65 | 773,830 | +0.02(+0.18%) |
Jan 28, 2004 | 13.17 | 13.18 | 12.63 | 12.63 | 659,596 | -0.47(-3.56%) |
Jan 27, 2004 | 13.50 | 13.53 | 13.08 | 13.09 | 665,884 | -0.40(-3.00%) |
Jan 26, 2004 | 13.28 | 13.50 | 13.08 | 13.50 | 678,460 | +0.15(+1.14%) |
Jan 23, 2004 | 13.63 | 13.86 | 13.15 | 13.34 | 811,689 | -0.29(-2.13%) |
Jan 22, 2004 | 13.50 | 13.72 | 13.25 | 13.63 | 1,109,064 | +0.26(+1.94%) |
Jan 21, 2004 | 12.63 | 13.53 | 12.63 | 13.37 | 1,392,029 | +0.76(+5.99%) |
Jan 20, 2004 | 12.72 | 12.77 | 12.48 | 12.62 | 576,540 | -0.09(-0.72%) |
Jan 16, 2004 | 12.98 | 12.99 | 12.62 | 12.71 | 545,755 | -0.21(-1.65%) |
Jan 15, 2004 | 12.85 | 12.96 | 12.50 | 12.92 | 575,623 | +0.22(+1.74%) |
Jan 14, 2004 | 12.49 | 12.86 | 12.43 | 12.70 | 509,860 | +0.26(+2.09%) |
Jan 13, 2004 | 12.32 | 12.46 | 12.17 | 12.44 | 594,619 | +0.15(+1.18%) |
Jan 12, 2004 | 12.22 | 12.47 | 12.11 | 12.30 | 1,073,432 | +0.08(+0.69%) |
Jan 09, 2004 | 12.50 | 12.50 | 12.21 | 12.21 | 783,393 | -0.44(-3.50%) |
Jan 08, 2004 | 12.48 | 12.66 | 12.20 | 12.66 | 855,182 | +0.08(+0.67%) |
Jan 07, 2004 | 12.52 | 12.58 | 12.40 | 12.57 | 688,809 | +0.10(+0.80%) |
Jan 06, 2004 | 12.38 | 12.56 | 12.34 | 12.47 | 774,747 | -0.05(-0.43%) |
Jan 05, 2004 | 12.49 | 12.57 | 12.27 | 12.53 | 545,493 | +0.04(+0.31%) |
Jan 02, 2004 | 12.60 | 12.69 | 12.40 | 12.49 | 569,990 | -0.08(-0.61%) |
Dec 31, 2003 | 12.63 | 12.65 | 12.35 | 12.56 | 686,582 | +0.00(+0.00%) |
Dec 30, 2003 | 12.40 | 12.66 | 12.40 | 12.56 | 681,604 | +0.08(+0.67%) |
Dec 29, 2003 | 12.27 | 12.50 | 12.30 | 12.48 | 680,818 | +0.21(+1.68%) |
Dec 26, 2003 | 12.14 | 12.34 | 12.14 | 12.27 | 287,156 | +0.15(+1.26%) |
Dec 24, 2003 | 12.07 | 12.21 | 12.02 | 12.12 | 393,006 | -0.09(-0.75%) |
Dec 23, 2003 | 11.96 | 12.21 | 11.95 | 12.21 | 814,178 | +0.18(+1.52%) |
Dec 22, 2003 | 11.95 | 12.08 | 11.92 | 12.03 | 820,204 | +0.01(+0.06%) |
Dec 19, 2003 | 12.21 | 12.21 | 11.90 | 12.02 | 934,438 | -0.02(-0.13%) |
Dec 18, 2003 | 11.86 | 12.05 | 11.80 | 12.04 | 933,521 | +0.28(+2.40%) |
Dec 17, 2003 | 11.59 | 11.85 | 11.59 | 11.76 | 716,582 | +0.09(+0.79%) |
Dec 16, 2003 | 11.41 | 11.73 | 11.13 | 11.66 | 910,989 | +0.21(+1.87%) |
Dec 15, 2003 | 11.98 | 11.99 | 11.45 | 11.45 | 845,357 | -0.34(-2.85%) |
Dec 12, 2003 | 11.98 | 11.98 | 11.72 | 11.79 | 455,625 | -0.19(-1.59%) |
Dec 11, 2003 | 11.60 | 12.05 | 11.60 | 11.98 | 766,232 | +0.48(+4.18%) |
Dec 10, 2003 | 11.72 | 11.82 | 11.45 | 11.50 | 479,599 | -0.13(-1.12%) |
Dec 09, 2003 | 11.88 | 11.97 | 11.63 | 11.63 | 561,868 | -0.33(-2.75%) |
Dec 08, 2003 | 11.91 | 12.02 | 11.70 | 11.95 | 606,016 | +0.15(+1.29%) |
Dec 05, 2003 | 12.02 | 12.10 | 11.72 | 11.80 | 727,848 | -0.21(-1.72%) |
Dec 04, 2003 | 12.56 | 12.56 | 11.80 | 12.01 | 1,225,787 | -0.64(-5.07%) |
Dec 03, 2003 | 12.79 | 12.84 | 12.47 | 12.65 | 854,396 | -0.02(-0.18%) |
Dec 02, 2003 | 12.99 | 13.05 | 12.63 | 12.67 | 1,623,903 | -0.35(-2.70%) |
Dec 01, 2003 | 13.07 | 13.07 | 12.83 | 13.02 | 681,866 | +0.16(+1.25%) |
Nov 28, 2003 | 12.80 | 12.94 | 12.76 | 12.86 | 249,821 | +0.10(+0.78%) |
Nov 26, 2003 | 12.88 | 13.02 | 12.67 | 12.76 | 1,047,624 | -0.11(-0.89%) |
Nov 25, 2003 | 12.63 | 12.69 | 12.63 | 12.88 | 949,373 | +0.22(+1.75%) |
Nov 24, 2003 | 11.95 | 12.67 | 11.84 | 12.66 | 1,485,434 | +0.77(+6.49%) |
Nov 21, 2003 | 11.07 | 12.03 | 11.61 | 11.89 | 2,340,223 | +0.82(+7.38%) |
Nov 20, 2003 | 11.00 | 11.34 | 10.99 | 11.07 | 1,184,653 | +0.03(+0.28%) |
Nov 19, 2003 | 11.10 | 11.18 | 10.99 | 11.04 | 1,020,769 | -0.06(-0.55%) |
Nov 18, 2003 | 11.42 | 11.51 | 11.07 | 11.10 | 534,620 | -0.21(-1.89%) |
Nov 17, 2003 | 11.18 | 11.55 | 11.14 | 11.31 | 660,906 | -0.24(-2.05%) |
Nov 14, 2003 | 11.64 | 11.92 | 11.54 | 11.55 | 629,727 | -0.07(-0.59%) |
Nov 13, 2003 | 11.79 | 11.79 | 11.47 | 11.62 | 827,017 | -0.17(-1.43%) |
Nov 12, 2003 | 12.02 | 12.06 | 11.81 | 11.79 | 755,227 | -0.24(-1.97%) |
Nov 11, 2003 | 11.66 | 12.29 | 11.79 | 12.02 | 1,288,668 | +0.37(+3.14%) |
Nov 10, 2003 | 11.78 | 11.83 | 11.61 | 11.66 | 823,741 | -0.12(-1.04%) |
Nov 07, 2003 | 11.94 | 12.06 | 11.72 | 11.78 | 575,885 | -0.10(-0.84%) |
Nov 06, 2003 | 11.80 | 11.89 | 11.57 | 11.88 | 1,038,454 | -0.11(-0.95%) |
Nov 05, 2003 | 12.09 | 12.10 | 11.83 | 11.99 | 748,415 | -0.05(-0.38%) |
Nov 04, 2003 | 12.18 | 12.18 | 11.99 | 12.04 | 590,522 | -0.27(-2.17%) |
Nov 03, 2003 | 12.34 | 12.44 | 12.21 | 12.31 | 571,169 | -0.02(-0.12%) |
Oct 31, 2003 | 12.39 | 12.48 | 12.27 | 12.32 | 380,823 | -0.07(-0.55%) |
Oct 30, 2003 | 12.59 | 12.59 | 12.23 | 12.39 | 638,111 | -0.11(-0.86%) |
Oct 29, 2003 | 12.74 | 12.75 | 12.37 | 12.50 | 770,293 | -0.18(-1.38%) |
Oct 28, 2003 | 12.38 | 12.67 | 12.34 | 12.67 | 420,648 | +0.37(+2.98%) |
Oct 27, 2003 | 12.17 | 12.37 | 12.14 | 12.31 | 502,786 | +0.30(+2.48%) |
Oct 24, 2003 | 12.21 | 12.21 | 11.62 | 12.01 | 625,011 | -0.31(-2.54%) |
Oct 23, 2003 | 12.10 | 12.38 | 12.03 | 12.32 | 469,642 | +0.14(+1.19%) |
Oct 22, 2003 | 12.24 | 12.24 | 11.99 | 12.18 | 811,296 | -0.07(-0.56%) |
Oct 21, 2003 | 12.30 | 12.34 | 12.19 | 12.24 | 469,904 | -0.08(-0.62%) |
Oct 20, 2003 | 12.40 | 12.40 | 12.27 | 12.32 | 365,758 | -0.04(-0.31%) |
Oct 17, 2003 | 12.71 | 12.71 | 12.34 | 12.36 | 847,060 | -0.30(-2.35%) |
Oct 16, 2003 | 12.46 | 12.64 | 12.46 | 12.66 | 558,855 | +0.21(+1.66%) |
Oct 15, 2003 | 12.62 | 12.63 | 12.41 | 12.45 | 395,364 | -0.21(-1.63%) |
Oct 14, 2003 | 12.41 | 12.63 | 12.39 | 12.66 | 488,507 | +0.15(+1.16%) |
Oct 13, 2003 | 12.28 | 12.65 | 12.28 | 12.51 | 375,059 | +0.26(+2.12%) |
Oct 10, 2003 | 12.37 | 12.45 | 12.07 | 12.25 | 753,524 | -0.02(-0.12%) |
Oct 09, 2003 | 11.79 | 12.56 | 11.76 | 12.27 | 2,058,437 | +1.05(+9.32%) |
Oct 08, 2003 | 11.41 | 11.39 | 11.21 | 11.22 | 574,575 | -0.19(-1.67%) |
Oct 07, 2003 | 11.08 | 11.45 | 11.08 | 11.41 | 547,196 | +0.03(+0.27%) |
Oct 06, 2003 | 11.24 | 11.40 | 11.23 | 11.38 | 365,627 | +0.09(+0.81%) |
Oct 03, 2003 | 11.16 | 11.42 | 11.11 | 11.29 | 746,188 | +0.33(+3.00%) |
Oct 02, 2003 | 10.99 | 11.14 | 10.94 | 10.96 | 652,129 | -0.29(-2.58%) |
Oct 01, 2003 | 10.81 | 11.26 | 10.81 | 11.25 | 758,240 | +0.58(+5.44%) |
Sep 30, 2003 | 10.90 | 10.90 | 10.53 | 10.67 | 1,007,800 | -0.23(-2.10%) |
Sep 29, 2003 | 11.02 | 11.09 | 10.91 | 10.90 | 1,087,973 | -0.12(-1.11%) |
Sep 26, 2003 | 11.19 | 11.30 | 10.91 | 11.02 | 801,995 | -0.27(-2.43%) |
Sep 25, 2003 | 11.45 | 11.56 | 11.26 | 11.30 | 621,998 | -0.15(-1.33%) |
Sep 24, 2003 | 11.64 | 11.68 | 11.43 | 11.45 | 516,279 | -0.27(-2.34%) |
Sep 23, 2003 | 11.69 | 11.79 | 11.58 | 11.72 | 364,579 | +0.09(+0.79%) |
Sep 22, 2003 | 11.77 | 11.78 | 11.52 | 11.63 | 530,035 | -0.14(-1.17%) |
Sep 19, 2003 | 11.78 | 11.78 | 11.70 | 11.77 | 603,920 | -0.08(-0.71%) |
Sep 18, 2003 | 11.82 | 12.02 | 11.69 | 11.85 | 555,318 | +0.06(+0.52%) |
Sep 17, 2003 | 11.61 | 11.77 | 11.60 | 11.79 | 473,966 | +0.11(+0.98%) |
Sep 16, 2003 | 11.58 | 11.69 | 11.52 | 11.68 | 412,264 | +0.10(+0.86%) |
Sep 15, 2003 | 11.55 | 11.72 | 11.49 | 11.58 | 451,695 | +0.01(+0.07%) |
Sep 12, 2003 | 11.70 | 11.70 | 11.37 | 11.57 | 603,920 | -0.13(-1.11%) |
Sep 11, 2003 | 11.48 | 11.80 | 11.48 | 11.70 | 689,857 | +0.30(+2.61%) |
Sep 10, 2003 | 11.60 | 11.63 | 11.35 | 11.40 | 761,122 | -0.18(-1.52%) |
Sep 09, 2003 | 11.85 | 11.85 | 11.56 | 11.58 | 1,135,003 | -0.38(-3.19%) |
Sep 08, 2003 | 11.69 | 12.02 | 11.60 | 11.96 | 1,078,541 | +0.27(+2.35%) |
Sep 05, 2003 | 11.60 | 11.83 | 11.47 | 11.69 | 905,880 | +0.08(+0.72%) |
Sep 04, 2003 | 12.15 | 12.16 | 11.53 | 11.60 | 1,139,326 | -0.64(-5.24%) |
Sep 03, 2003 | 12.35 | 12.52 | 12.11 | 12.24 | 959,984 | +0.14(+1.13%) |
Sep 02, 2003 | 11.60 | 12.11 | 11.60 | 12.11 | 993,520 | +0.56(+4.83%) |
Aug 29, 2003 | 11.57 | 11.79 | 11.45 | 11.55 | 710,294 | -0.10(-0.85%) |
Aug 28, 2003 | 11.64 | 11.72 | 11.60 | 11.65 | 842,082 | +0.02(+0.13%) |
Aug 27, 2003 | 11.56 | 11.79 | 11.54 | 11.63 | 762,039 | -0.01(-0.07%) |
Aug 26, 2003 | 11.41 | 11.69 | 11.41 | 11.64 | 918,194 | +0.19(+1.67%) |
Aug 25, 2003 | 11.34 | 11.53 | 11.26 | 11.45 | 1,148,234 | +0.15(+1.35%) |
Aug 22, 2003 | 11.92 | 11.98 | 11.26 | 11.30 | 1,337,401 | -0.45(-3.83%) |
Aug 21, 2003 | 11.91 | 12.21 | 11.72 | 11.75 | 1,856,694 | -0.02(-0.13%) |
Aug 20, 2003 | 12.06 | 12.89 | 11.22 | 11.76 | 4,829,790 | -1.15(-8.92%) |
Aug 19, 2003 | 12.81 | 12.98 | 12.61 | 12.92 | 969,154 | +0.11(+0.83%) |
Aug 18, 2003 | 12.47 | 12.85 | 12.45 | 12.81 | 1,238,102 | +0.41(+3.33%) |
Aug 15, 2003 | 12.37 | 12.47 | 12.21 | 12.40 | 383,050 | +0.08(+0.62%) |
Aug 14, 2003 | 11.77 | 12.32 | 11.68 | 12.32 | 1,588,139 | +0.64(+5.49%) |
Aug 13, 2003 | 11.71 | 11.82 | 11.62 | 11.68 | 511,956 | -0.03(-0.26%) |
Aug 12, 2003 | 11.43 | 11.73 | 11.36 | 11.71 | 583,483 | +0.33(+2.88%) |
Aug 11, 2003 | 11.28 | 11.43 | 11.24 | 11.38 | 570,383 | +0.11(+0.95%) |
Aug 08, 2003 | 11.44 | 11.45 | 11.18 | 11.27 | 559,117 | -0.12(-1.07%) |
Aug 07, 2003 | 11.30 | 11.54 | 11.22 | 11.40 | 757,192 | +0.26(+2.33%) |
Aug 06, 2003 | 11.15 | 11.30 | 11.03 | 11.14 | 637,194 | -0.02(-0.14%) |
Aug 05, 2003 | 11.61 | 11.61 | 11.14 | 11.15 | 542,480 | -0.38(-3.31%) |
Aug 04, 2003 | 11.34 | 11.61 | 11.08 | 11.53 | 760,991 | +0.12(+1.07%) |
Aug 01, 2003 | 11.54 | 11.54 | 11.26 | 11.41 | 515,231 | -0.09(-0.80%) |
Jul 31, 2003 | 11.63 | 11.72 | 11.43 | 11.50 | 719,071 | -0.01(-0.07%) |
Jul 30, 2003 | 11.55 | 11.62 | 11.31 | 11.51 | 989,721 | +0.02(+0.20%) |
Jul 29, 2003 | 11.41 | 11.93 | 11.30 | 11.49 | 1,575,301 | +0.03(+0.27%) |
Jul 28, 2003 | 11.09 | 11.46 | 11.01 | 11.46 | 1,087,580 | +0.37(+3.30%) |
Jul 25, 2003 | 10.81 | 11.09 | 10.72 | 11.09 | 645,971 | +0.39(+3.64%) |
Jul 24, 2003 | 10.76 | 10.87 | 10.68 | 10.70 | 581,387 | +0.02(+0.14%) |
Jul 23, 2003 | 10.69 | 10.69 | 10.47 | 10.69 | 448,289 | +0.08(+0.72%) |
Jul 22, 2003 | 10.51 | 10.66 | 10.31 | 10.61 | 597,108 | +0.08(+0.80%) |
Jul 21, 2003 | 10.60 | 10.60 | 10.37 | 10.53 | 503,703 | -0.08(-0.72%) |
Jul 18, 2003 | 10.50 | 10.65 | 10.37 | 10.60 | 465,319 | +0.17(+1.61%) |
Jul 17, 2003 | 10.60 | 10.61 | 10.38 | 10.43 | 600,252 | -0.24(-2.29%) |
Jul 16, 2003 | 10.66 | 10.79 | 10.50 | 10.68 | 497,022 | +0.03(+0.29%) |
Jul 15, 2003 | 10.69 | 10.72 | 10.54 | 10.65 | 979,765 | +0.11(+1.01%) |
Jul 14, 2003 | 10.47 | 10.68 | 10.45 | 10.54 | 819,418 | +0.14(+1.39%) |
Jul 11, 2003 | 10.17 | 10.40 | 10.17 | 10.40 | 1,137,099 | +0.18(+1.79%) |
Jul 10, 2003 | 10.55 | 10.55 | 9.824 | 10.21 | 1,078,148 | -0.34(-3.18%) |
Jul 09, 2003 | 10.82 | 10.82 | 10.40 | 10.55 | 1,092,165 | -0.25(-2.33%) |
Jul 08, 2003 | 10.50 | 10.82 | 10.50 | 10.80 | 1,150,330 | +0.30(+2.83%) |
Jul 07, 2003 | 10.42 | 10.55 | 10.34 | 10.50 | 751,035 | +0.07(+0.66%) |
Jul 03, 2003 | 10.47 | 10.49 | 10.31 | 10.43 | 406,106 | -0.04(-0.36%) |
Jul 02, 2003 | 10.47 | 10.51 | 10.28 | 10.47 | 951,862 | +0.06(+0.59%) |
Jul 01, 2003 | 10.34 | 10.44 | 10.11 | 10.41 | 1,135,527 | +0.13(+1.26%) |
Jun 30, 2003 | 10.05 | 10.31 | 9.962 | 10.28 | 2,416,336 | +0.19(+1.89%) |
Jun 27, 2003 | 9.916 | 10.16 | 9.901 | 10.09 | 976,490 | +0.19(+1.93%) |
Jun 26, 2003 | 9.962 | 9.977 | 9.885 | 9.901 | 1,283,166 | -0.07(-0.69%) |
Jun 25, 2003 | 10.27 | 10.31 | 9.924 | 9.969 | 1,100,287 | -0.23(-2.25%) |
Jun 24, 2003 | 10.21 | 10.34 | 10.17 | 10.20 | 676,888 | -0.02(-0.15%) |
Jun 23, 2003 | 10.24 | 10.46 | 10.18 | 10.21 | 892,256 | -0.11(-1.03%) |
Jun 20, 2003 | 10.25 | 10.46 | 10.11 | 10.32 | 838,283 | +0.15(+1.50%) |
Jun 19, 2003 | 10.23 | 10.37 | 10.14 | 10.17 | 672,172 | -0.10(-0.97%) |
Jun 18, 2003 | 10.23 | 10.35 | 10.17 | 10.27 | 586,627 | +0.04(+0.37%) |
Jun 17, 2003 | 10.37 | 10.37 | 10.15 | 10.23 | 491,127 | -0.14(-1.33%) |
Jun 16, 2003 | 10.08 | 10.37 | 10.05 | 10.37 | 956,447 | +0.34(+3.43%) |
Jun 13, 2003 | 10.27 | 10.35 | 9.908 | 10.02 | 870,509 | -0.24(-2.31%) |
Jun 12, 2003 | 10.40 | 10.40 | 10.15 | 10.26 | 714,617 | -0.14(-1.32%) |
Jun 11, 2003 | 10.36 | 10.44 | 10.22 | 10.40 | 689,333 | +0.04(+0.37%) |
Jun 10, 2003 | 10.23 | 10.38 | 10.15 | 10.36 | 740,686 | +0.01(+0.07%) |
Jun 09, 2003 | 10.31 | 10.50 | 10.30 | 10.35 | 783,917 | -0.14(-1.31%) |
Jun 06, 2003 | 10.85 | 11.00 | 10.44 | 10.49 | 1,057,056 | -0.28(-2.62%) |
Jun 05, 2003 | 10.58 | 11.07 | 10.24 | 10.77 | 1,069,371 | +0.19(+1.80%) |
Jun 04, 2003 | 10.23 | 10.69 | 10.19 | 10.58 | 914,264 | +0.38(+3.74%) |
Jun 03, 2003 | 10.27 | 10.31 | 10.03 | 10.20 | 1,157,535 | -0.18(-1.69%) |
Jun 02, 2003 | 10.34 | 10.65 | 10.30 | 10.37 | 1,187,535 | +0.18(+1.72%) |
May 30, 2003 | 10.08 | 10.24 | 10.01 | 10.20 | 634,967 | +0.17(+1.67%) |
May 29, 2003 | 10.18 | 10.42 | 9.931 | 10.03 | 897,365 | -0.28(-2.74%) |
May 28, 2003 | 10.08 | 10.42 | 10.08 | 10.31 | 730,992 | +0.27(+2.74%) |
May 27, 2003 | 9.946 | 10.22 | 9.901 | 10.04 | 753,393 | +0.08(+0.77%) |
May 23, 2003 | 9.916 | 9.962 | 9.901 | 9.962 | 642,958 | +0.05(+0.46%) |
May 22, 2003 | 9.717 | 10.02 | 9.717 | 9.916 | 954,613 | +0.12(+1.25%) |
May 21, 2003 | 9.771 | 9.924 | 9.572 | 9.794 | 1,245,569 | +0.05(+0.47%) |
May 20, 2003 | 10.32 | 10.33 | 9.549 | 9.748 | 3,581,469 | -0.67(-6.45%) |
May 19, 2003 | 10.50 | 10.63 | 10.39 | 10.42 | 1,078,672 | -0.39(-3.60%) |
May 16, 2003 | 10.79 | 10.88 | 10.57 | 10.81 | 691,036 | -0.02(-0.14%) |
May 15, 2003 | 10.99 | 10.99 | 10.73 | 10.82 | 892,125 | +0.01(+0.07%) |
May 14, 2003 | 11.07 | 11.07 | 10.74 | 10.82 | 626,452 | -0.15(-1.32%) |
May 13, 2003 | 10.99 | 11.18 | 10.95 | 10.96 | 487,721 | -0.25(-2.25%) |
May 12, 2003 | 10.84 | 11.26 | 10.76 | 11.21 | 733,350 | +0.39(+3.60%) |
May 09, 2003 | 10.68 | 10.85 | 10.66 | 10.82 | 842,737 | +0.15(+1.43%) |
May 08, 2003 | 10.63 | 10.90 | 10.53 | 10.67 | 873,653 | -0.03(-0.28%) |
May 07, 2003 | 10.69 | 10.99 | 10.60 | 10.70 | 760,205 | -0.02(-0.14%) |
May 06, 2003 | 10.61 | 10.82 | 10.60 | 10.72 | 971,381 | +0.07(+0.65%) |
May 05, 2003 | 10.51 | 10.84 | 10.50 | 10.65 | 991,293 | +0.15(+1.38%) |
May 02, 2003 | 10.46 | 10.69 | 10.40 | 10.50 | 874,701 | -0.03(-0.29%) |