Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.96 | 12.15 | 11.81 | 11.91 | 1,182,652 | -0.05(-0.40%) |
Apr 29, 2004 | 12.16 | 12.27 | 11.84 | 11.96 | 1,577,257 | -0.11(-0.91%) |
Apr 28, 2004 | 12.34 | 12.35 | 12.04 | 12.07 | 1,518,705 | -0.19(-1.52%) |
Apr 27, 2004 | 12.22 | 12.38 | 12.08 | 12.25 | 1,836,888 | +0.16(+1.31%) |
Apr 26, 2004 | 11.96 | 12.20 | 11.96 | 12.09 | 1,123,519 | +0.08(+0.63%) |
Apr 23, 2004 | 12.24 | 12.24 | 11.91 | 12.02 | 1,211,564 | -0.11(-0.91%) |
Apr 22, 2004 | 11.87 | 12.16 | 11.82 | 12.13 | 1,455,940 | +0.18(+1.50%) |
Apr 21, 2004 | 11.94 | 12.02 | 11.78 | 11.95 | 2,356,587 | -0.07(-0.57%) |
Apr 20, 2004 | 12.35 | 12.38 | 12.01 | 12.02 | 1,528,875 | -0.30(-2.40%) |
Apr 19, 2004 | 12.38 | 12.39 | 12.17 | 12.31 | 1,448,095 | -0.01(-0.06%) |
Apr 16, 2004 | 12.30 | 12.42 | 12.07 | 12.32 | 1,835,290 | +0.16(+1.30%) |
Apr 15, 2004 | 11.98 | 12.21 | 11.80 | 12.16 | 2,856,381 | +0.19(+1.61%) |
Apr 14, 2004 | 12.22 | 12.23 | 11.77 | 11.97 | 4,860,352 | -0.25(-2.08%) |
Apr 13, 2004 | 11.71 | 12.42 | 11.58 | 12.22 | 5,454,874 | +0.10(+0.85%) |
Apr 12, 2004 | 12.60 | 12.60 | 11.56 | 12.12 | 4,876,479 | -0.47(-3.77%) |
Apr 08, 2004 | 12.86 | 12.91 | 12.60 | 12.60 | 1,175,097 | -0.25(-1.98%) |
Apr 07, 2004 | 12.56 | 13.04 | 12.33 | 12.85 | 3,307,212 | +0.23(+1.80%) |
Apr 06, 2004 | 12.42 | 12.67 | 12.42 | 12.62 | 3,661,863 | +0.04(+0.33%) |
Apr 05, 2004 | 12.75 | 12.84 | 12.18 | 12.58 | 5,884,203 | -0.29(-2.25%) |
Apr 02, 2004 | 13.47 | 13.48 | 12.63 | 12.87 | 5,197,277 | -0.57(-4.25%) |
Apr 01, 2004 | 13.51 | 13.51 | 13.27 | 13.44 | 1,620,117 | -0.01(-0.10%) |
Mar 31, 2004 | 13.50 | 13.55 | 13.25 | 13.46 | 1,401,312 | +0.05(+0.41%) |
Mar 30, 2004 | 13.42 | 13.42 | 13.08 | 13.40 | 2,302,830 | -0.08(-0.61%) |
Mar 29, 2004 | 13.63 | 13.63 | 13.32 | 13.48 | 1,810,881 | -0.35(-2.54%) |
Mar 26, 2004 | 13.89 | 13.90 | 13.74 | 13.83 | 1,757,851 | -0.03(-0.20%) |
Mar 25, 2004 | 13.70 | 13.94 | 13.46 | 13.86 | 4,245,489 | -0.08(-0.59%) |
Mar 24, 2004 | 14.32 | 14.38 | 13.90 | 13.94 | 4,462,696 | -0.60(-4.12%) |
Mar 23, 2004 | 14.49 | 14.61 | 14.43 | 14.54 | 1,753,056 | +0.12(+0.86%) |
Mar 22, 2004 | 14.45 | 14.52 | 14.39 | 14.42 | 1,778,046 | +0.01(+0.10%) |
Mar 19, 2004 | 14.32 | 14.49 | 14.24 | 14.41 | 2,125,577 | +0.16(+1.11%) |
Mar 18, 2004 | 13.88 | 14.25 | 13.88 | 14.25 | 1,550,088 | +0.30(+2.12%) |
Mar 17, 2004 | 13.77 | 13.95 | 13.66 | 13.95 | 1,862,168 | +0.18(+1.30%) |
Mar 16, 2004 | 13.86 | 13.90 | 13.65 | 13.77 | 2,426,761 | -0.08(-0.60%) |
Mar 15, 2004 | 13.77 | 13.96 | 13.59 | 13.86 | 2,685,085 | -0.39(-2.75%) |
Mar 12, 2004 | 14.08 | 14.25 | 14.08 | 14.25 | 1,019,492 | +0.23(+1.62%) |
Mar 11, 2004 | 14.11 | 14.25 | 13.78 | 14.02 | 2,316,487 | -0.11(-0.78%) |
Mar 10, 2004 | 14.19 | 14.37 | 14.12 | 14.13 | 1,168,559 | -0.08(-0.58%) |
Mar 09, 2004 | 14.14 | 14.25 | 14.12 | 14.21 | 1,437,053 | -0.05(-0.34%) |
Mar 08, 2004 | 14.41 | 14.41 | 13.94 | 14.26 | 2,147,952 | -0.19(-1.33%) |
Mar 05, 2004 | 14.43 | 14.51 | 14.35 | 14.45 | 1,934,667 | +0.02(+0.14%) |
Mar 04, 2004 | 14.43 | 14.47 | 14.35 | 14.43 | 1,215,051 | +0.04(+0.29%) |
Mar 03, 2004 | 14.29 | 14.51 | 14.25 | 14.39 | 1,723,127 | +0.04(+0.29%) |
Mar 02, 2004 | 14.18 | 14.35 | 14.14 | 14.35 | 1,424,848 | +0.08(+0.53%) |
Mar 01, 2004 | 14.10 | 14.28 | 14.04 | 14.28 | 1,328,812 | +0.23(+1.67%) |
Feb 27, 2004 | 14.01 | 14.09 | 13.99 | 14.04 | 877,400 | +0.03(+0.25%) |
Feb 26, 2004 | 13.98 | 14.03 | 13.92 | 14.01 | 864,759 | +0.03(+0.20%) |
Feb 25, 2004 | 14.02 | 14.03 | 13.86 | 13.98 | 721,214 | +0.00(+0.00%) |
Feb 24, 2004 | 13.81 | 14.03 | 13.77 | 13.98 | 1,326,197 | +0.19(+1.35%) |
Feb 23, 2004 | 13.88 | 13.88 | 13.77 | 13.79 | 897,885 | -0.03(-0.20%) |
Feb 20, 2004 | 13.85 | 13.91 | 13.77 | 13.82 | 1,116,836 | -0.01(-0.05%) |
Feb 19, 2004 | 13.83 | 13.92 | 13.79 | 13.83 | 1,193,839 | -0.01(-0.05%) |
Feb 18, 2004 | 13.96 | 13.96 | 13.81 | 13.83 | 1,146,475 | -0.12(-0.89%) |
Feb 17, 2004 | 14.01 | 14.01 | 13.90 | 13.96 | 1,556,044 | +0.02(+0.15%) |
Feb 13, 2004 | 13.90 | 13.96 | 13.88 | 13.94 | 1,326,924 | +0.05(+0.35%) |
Feb 12, 2004 | 13.79 | 13.92 | 13.70 | 13.89 | 1,542,242 | +0.12(+0.90%) |
Feb 11, 2004 | 13.79 | 13.87 | 13.69 | 13.77 | 1,355,691 | +0.00(+0.00%) |
Feb 10, 2004 | 13.83 | 13.87 | 13.74 | 13.77 | 2,017,192 | -0.07(-0.50%) |
Feb 09, 2004 | 13.56 | 13.83 | 13.39 | 13.83 | 3,210,450 | -0.06(-0.40%) |
Feb 06, 2004 | 13.70 | 13.89 | 13.63 | 13.89 | 1,247,160 | +0.26(+1.92%) |
Feb 05, 2004 | 13.71 | 13.72 | 13.55 | 13.63 | 1,543,114 | -0.10(-0.75%) |
Feb 04, 2004 | 13.80 | 13.83 | 13.64 | 13.73 | 1,671,113 | -0.07(-0.50%) |
Feb 03, 2004 | 13.82 | 13.97 | 13.74 | 13.80 | 1,937,428 | +0.01(+0.05%) |
Feb 02, 2004 | 13.57 | 13.83 | 13.48 | 13.79 | 2,628,132 | +0.29(+2.14%) |
Jan 30, 2004 | 13.40 | 13.50 | 13.26 | 13.50 | 1,469,452 | +0.17(+1.29%) |
Jan 29, 2004 | 13.21 | 13.35 | 13.01 | 13.33 | 2,044,361 | +0.14(+1.10%) |
Jan 28, 2004 | 13.52 | 13.57 | 13.18 | 13.19 | 2,777,925 | -0.29(-2.15%) |
Jan 27, 2004 | 13.28 | 13.54 | 13.22 | 13.48 | 3,882,121 | +0.27(+2.03%) |
Jan 26, 2004 | 13.00 | 13.24 | 12.97 | 13.21 | 3,045,983 | +0.28(+2.13%) |
Jan 23, 2004 | 12.87 | 12.93 | 12.84 | 12.93 | 3,315,930 | +0.10(+0.75%) |
Jan 22, 2004 | 12.89 | 12.93 | 12.82 | 12.84 | 2,337,118 | +0.02(+0.16%) |
Jan 21, 2004 | 12.77 | 12.86 | 12.73 | 12.82 | 2,103,784 | +0.08(+0.65%) |
Jan 20, 2004 | 12.74 | 12.78 | 12.71 | 12.73 | 2,326,802 | +0.01(+0.05%) |
Jan 16, 2004 | 12.73 | 12.78 | 12.66 | 12.73 | 3,829,817 | -0.01(-0.05%) |
Jan 15, 2004 | 12.84 | 12.87 | 12.73 | 12.73 | 8,956,338 | -0.23(-1.81%) |
Jan 14, 2004 | 12.88 | 13.01 | 12.81 | 12.97 | 1,766,423 | +0.18(+1.40%) |
Jan 13, 2004 | 13.05 | 13.07 | 12.75 | 12.79 | 1,687,240 | -0.22(-1.69%) |
Jan 12, 2004 | 12.91 | 13.05 | 12.88 | 13.01 | 1,375,886 | +0.24(+1.89%) |
Jan 09, 2004 | 12.87 | 12.93 | 12.77 | 12.77 | 799,379 | -0.08(-0.59%) |
Jan 08, 2004 | 12.80 | 12.86 | 12.77 | 12.84 | 729,350 | +0.08(+0.59%) |
Jan 07, 2004 | 12.83 | 12.90 | 12.73 | 12.77 | 993,050 | -0.06(-0.48%) |
Jan 06, 2004 | 12.58 | 12.88 | 12.56 | 12.83 | 1,099,111 | +0.30(+2.42%) |
Jan 05, 2004 | 12.91 | 12.91 | 12.49 | 12.53 | 2,057,001 | -0.32(-2.47%) |
Jan 02, 2004 | 12.77 | 13.05 | 12.71 | 12.84 | 1,698,573 | +0.18(+1.41%) |
Dec 31, 2003 | 12.82 | 12.86 | 12.66 | 12.66 | 752,596 | -0.12(-0.97%) |
Dec 30, 2003 | 12.77 | 12.86 | 12.75 | 12.79 | 967,188 | +0.02(+0.16%) |
Dec 29, 2003 | 12.73 | 12.93 | 12.70 | 12.77 | 880,596 | -0.01(-0.11%) |
Dec 26, 2003 | 12.77 | 12.83 | 12.75 | 12.78 | 453,301 | +0.01(+0.05%) |
Dec 24, 2003 | 12.75 | 12.83 | 12.64 | 12.77 | 728,624 | -0.30(-2.32%) |
Dec 23, 2003 | 13.07 | 13.10 | 13.01 | 13.08 | 1,614,160 | +0.01(+0.11%) |
Dec 22, 2003 | 13.01 | 13.08 | 12.98 | 13.06 | 1,664,430 | +0.12(+0.96%) |
Dec 19, 2003 | 12.88 | 13.04 | 12.86 | 12.94 | 1,931,035 | +0.11(+0.86%) |
Dec 18, 2003 | 12.80 | 12.90 | 12.73 | 12.83 | 3,325,083 | +0.23(+1.86%) |
Dec 17, 2003 | 12.03 | 12.61 | 11.96 | 12.60 | 2,251,252 | +0.60(+4.99%) |
Dec 16, 2003 | 11.89 | 12.01 | 11.82 | 12.00 | 574,472 | +0.06(+0.46%) |
Dec 15, 2003 | 12.22 | 12.29 | 11.87 | 11.94 | 1,180,327 | -0.26(-2.14%) |
Dec 12, 2003 | 11.99 | 12.21 | 11.98 | 12.20 | 955,129 | +0.22(+1.84%) |
Dec 11, 2003 | 11.82 | 12.02 | 11.81 | 11.98 | 721,359 | +0.12(+1.04%) |
Dec 10, 2003 | 11.89 | 11.92 | 11.81 | 11.86 | 767,271 | +0.01(+0.12%) |
Dec 09, 2003 | 12.11 | 12.11 | 11.82 | 11.85 | 1,138,193 | -0.32(-2.66%) |
Dec 08, 2003 | 12.01 | 12.18 | 11.94 | 12.17 | 739,666 | +0.16(+1.32%) |
Dec 05, 2003 | 11.89 | 11.98 | 11.86 | 12.01 | 570,840 | +0.05(+0.40%) |
Dec 04, 2003 | 12.01 | 12.02 | 11.94 | 11.96 | 694,481 | -0.12(-0.97%) |
Dec 03, 2003 | 12.06 | 12.10 | 11.95 | 12.08 | 1,064,241 | +0.01(+0.06%) |
Dec 02, 2003 | 11.98 | 12.11 | 11.98 | 12.07 | 884,955 | +0.10(+0.86%) |
Dec 01, 2003 | 11.88 | 11.98 | 11.86 | 11.97 | 799,234 | +0.09(+0.75%) |
Nov 28, 2003 | 11.84 | 11.97 | 11.84 | 11.88 | 307,431 | -0.06(-0.52%) |
Nov 26, 2003 | 11.94 | 11.96 | 11.91 | 11.94 | 638,835 | +0.00(+0.00%) |
Nov 25, 2003 | 11.71 | 11.93 | 11.71 | 11.94 | 1,192,677 | +0.22(+1.88%) |
Nov 24, 2003 | 11.56 | 11.74 | 11.56 | 11.72 | 1,073,830 | +0.17(+1.49%) |
Nov 21, 2003 | 11.58 | 11.63 | 11.52 | 11.55 | 629,101 | -0.05(-0.42%) |
Nov 20, 2003 | 11.64 | 11.66 | 11.53 | 11.60 | 782,671 | -0.07(-0.59%) |
Nov 19, 2003 | 11.37 | 11.69 | 11.36 | 11.67 | 1,592,076 | +0.30(+2.60%) |
Nov 18, 2003 | 11.21 | 11.44 | 11.21 | 11.37 | 933,191 | +0.10(+0.92%) |
Nov 17, 2003 | 11.37 | 11.40 | 11.21 | 11.27 | 583,916 | -0.22(-1.92%) |
Nov 14, 2003 | 11.38 | 11.50 | 11.38 | 11.49 | 611,957 | +0.11(+0.97%) |
Nov 13, 2003 | 11.34 | 11.49 | 11.28 | 11.38 | 581,882 | +0.03(+0.30%) |
Nov 12, 2003 | 11.12 | 11.38 | 11.12 | 11.34 | 757,972 | +0.21(+1.92%) |
Nov 11, 2003 | 11.12 | 11.23 | 11.12 | 11.13 | 635,203 | -0.01(-0.06%) |
Nov 10, 2003 | 11.30 | 11.36 | 11.18 | 11.14 | 971,692 | -0.23(-2.06%) |
Nov 07, 2003 | 11.27 | 11.42 | 11.27 | 11.37 | 908,346 | +0.12(+1.04%) |
Nov 06, 2003 | 11.20 | 11.28 | 11.20 | 11.25 | 544,397 | -0.01(-0.12%) |
Nov 05, 2003 | 11.19 | 11.36 | 11.18 | 11.27 | 986,947 | +0.05(+0.43%) |
Nov 04, 2003 | 11.19 | 11.19 | 11.18 | 11.22 | 731,384 | +0.01(+0.12%) |
Nov 03, 2003 | 11.20 | 11.27 | 11.20 | 11.21 | 637,853 | -0.04(-0.37%) |
Oct 31, 2003 | 11.20 | 11.25 | 11.18 | 11.25 | 717,291 | -0.01(-0.12%) |
Oct 30, 2003 | 11.27 | 11.30 | 11.21 | 11.26 | 881,613 | -0.03(-0.24%) |
Oct 29, 2003 | 11.10 | 11.32 | 11.05 | 11.29 | 1,204,590 | +0.19(+1.67%) |
Oct 28, 2003 | 11.12 | 11.14 | 11.04 | 11.10 | 1,064,677 | -0.05(-0.43%) |
Oct 27, 2003 | 11.03 | 11.16 | 11.01 | 11.15 | 953,967 | +0.08(+0.75%) |
Oct 24, 2003 | 11.08 | 11.22 | 11.01 | 11.07 | 1,205,607 | +0.06(+0.50%) |
Oct 23, 2003 | 11.23 | 11.32 | 11.01 | 11.01 | 1,877,859 | -0.19(-1.66%) |
Oct 22, 2003 | 10.85 | 11.35 | 10.77 | 11.20 | 2,486,911 | +0.34(+3.17%) |
Oct 21, 2003 | 10.73 | 11.01 | 10.72 | 10.85 | 1,635,372 | +0.08(+0.77%) |
Oct 20, 2003 | 11.01 | 11.02 | 10.75 | 10.77 | 2,508,268 | -0.25(-2.31%) |
Oct 17, 2003 | 11.09 | 11.09 | 11.02 | 11.03 | 1,538,755 | -0.10(-0.93%) |
Oct 16, 2003 | 11.21 | 11.22 | 11.08 | 11.13 | 1,448,240 | -0.08(-0.74%) |
Oct 15, 2003 | 11.33 | 11.36 | 11.24 | 11.21 | 948,736 | -0.10(-0.85%) |
Oct 14, 2003 | 11.32 | 11.37 | 11.28 | 11.31 | 1,209,821 | -0.01(-0.12%) |
Oct 13, 2003 | 11.36 | 11.39 | 11.32 | 11.32 | 1,176,550 | -0.03(-0.30%) |
Oct 10, 2003 | 11.39 | 11.40 | 11.26 | 11.36 | 768,723 | +0.02(+0.18%) |
Oct 09, 2003 | 11.33 | 11.36 | 11.29 | 11.34 | 1,191,950 | +0.02(+0.18%) |
Oct 08, 2003 | 11.28 | 11.28 | 11.28 | 11.32 | 936,096 | -0.03(-0.24%) |
Oct 07, 2003 | 11.16 | 11.41 | 11.12 | 11.34 | 1,407,704 | +0.18(+1.60%) |
Oct 06, 2003 | 11.16 | 11.17 | 11.14 | 11.16 | 1,813,061 | -0.14(-1.22%) |
Oct 03, 2003 | 11.38 | 11.42 | 11.27 | 11.30 | 1,447,514 | -0.08(-0.73%) |
Oct 02, 2003 | 11.32 | 11.38 | 11.31 | 11.38 | 2,172,796 | +0.28(+2.54%) |
Oct 01, 2003 | 11.14 | 11.18 | 11.12 | 11.10 | 1,613,143 | -0.20(-1.77%) |
Sep 30, 2003 | 11.29 | 11.35 | 11.28 | 11.30 | 1,796,062 | +0.10(+0.92%) |
Sep 29, 2003 | 11.07 | 11.22 | 11.03 | 11.20 | 2,036,370 | +0.10(+0.87%) |
Sep 26, 2003 | 11.25 | 11.26 | 11.01 | 11.10 | 2,767,464 | -0.22(-1.95%) |
Sep 25, 2003 | 11.39 | 11.43 | 11.29 | 11.32 | 1,975,639 | -0.10(-0.90%) |
Sep 24, 2003 | 11.53 | 11.55 | 11.40 | 11.43 | 1,683,608 | -0.10(-0.90%) |
Sep 23, 2003 | 11.63 | 11.76 | 11.53 | 11.53 | 1,636,099 | -0.10(-0.89%) |
Sep 22, 2003 | 11.54 | 11.77 | 11.51 | 11.63 | 2,087,657 | +0.09(+0.78%) |
Sep 19, 2003 | 11.47 | 11.60 | 11.36 | 11.54 | 2,173,523 | +0.08(+0.72%) |
Sep 18, 2003 | 11.65 | 11.67 | 11.44 | 11.46 | 2,511,610 | -0.19(-1.60%) |
Sep 17, 2003 | 11.70 | 11.69 | 11.60 | 11.65 | 1,242,947 | -0.05(-0.47%) |
Sep 16, 2003 | 11.63 | 11.71 | 11.60 | 11.70 | 1,651,063 | +0.00(+0.00%) |
Sep 15, 2003 | 11.87 | 11.87 | 11.58 | 11.70 | 2,605,467 | -0.19(-1.62%) |
Sep 12, 2003 | 11.96 | 11.96 | 11.74 | 11.89 | 2,409,762 | -0.01(-0.06%) |
Sep 11, 2003 | 11.67 | 11.98 | 10.84 | 11.90 | 5,927,644 | +0.23(+2.01%) |
Sep 10, 2003 | 10.77 | 12.04 | 10.74 | 11.67 | 19,007,430 | -1.38(-10.60%) |
Sep 09, 2003 | 13.33 | 13.33 | 12.94 | 13.05 | 3,430,708 | -0.34(-2.57%) |
Sep 08, 2003 | 13.21 | 13.44 | 13.18 | 13.39 | 1,158,970 | +0.23(+1.78%) |
Sep 05, 2003 | 13.43 | 13.45 | 13.08 | 13.16 | 2,025,182 | -0.27(-2.00%) |
Sep 04, 2003 | 13.39 | 13.46 | 13.35 | 13.43 | 1,190,497 | +0.11(+0.83%) |
Sep 03, 2003 | 13.31 | 13.38 | 13.24 | 13.32 | 1,586,991 | +0.07(+0.52%) |
Sep 02, 2003 | 13.15 | 13.26 | 13.14 | 13.25 | 1,151,124 | +0.14(+1.10%) |
Aug 29, 2003 | 13.08 | 13.13 | 13.06 | 13.10 | 659,902 | +0.03(+0.21%) |
Aug 28, 2003 | 13.06 | 13.14 | 13.01 | 13.08 | 957,163 | +0.02(+0.16%) |
Aug 27, 2003 | 13.06 | 13.08 | 13.02 | 13.06 | 917,499 | -0.01(-0.05%) |
Aug 26, 2003 | 12.87 | 13.08 | 12.84 | 13.06 | 968,786 | +0.21(+1.66%) |
Aug 25, 2003 | 13.01 | 13.01 | 12.84 | 12.85 | 940,891 | -0.02(-0.16%) |
Aug 22, 2003 | 12.97 | 13.04 | 12.86 | 12.87 | 740,392 | -0.10(-0.80%) |
Aug 21, 2003 | 13.08 | 13.08 | 12.95 | 12.97 | 775,261 | -0.10(-0.79%) |
Aug 20, 2003 | 13.01 | 13.11 | 13.00 | 13.08 | 928,105 | +0.07(+0.53%) |
Aug 19, 2003 | 12.91 | 13.04 | 12.91 | 13.01 | 937,259 | +0.10(+0.75%) |
Aug 18, 2003 | 12.82 | 13.03 | 12.82 | 12.91 | 887,279 | -0.05(-0.37%) |
Aug 15, 2003 | 12.84 | 13.00 | 12.80 | 12.96 | 522,604 | +0.10(+0.75%) |
Aug 14, 2003 | 12.93 | 12.94 | 12.78 | 12.86 | 1,084,872 | -0.06(-0.48%) |
Aug 13, 2003 | 13.08 | 13.08 | 12.80 | 12.93 | 1,908,080 | -0.15(-1.16%) |
Aug 12, 2003 | 13.28 | 13.35 | 13.06 | 13.08 | 1,284,209 | -0.15(-1.14%) |
Aug 11, 2003 | 13.25 | 13.34 | 13.19 | 13.23 | 1,582,487 | +0.14(+1.10%) |
Aug 08, 2003 | 13.21 | 13.30 | 13.06 | 13.08 | 1,270,406 | -0.12(-0.89%) |
Aug 07, 2003 | 13.07 | 13.21 | 12.98 | 13.20 | 1,260,963 | +0.19(+1.48%) |
Aug 06, 2003 | 12.73 | 13.06 | 12.64 | 13.01 | 2,015,593 | +0.40(+3.17%) |
Aug 05, 2003 | 12.38 | 12.80 | 12.37 | 12.61 | 2,405,840 | +0.24(+1.95%) |
Aug 04, 2003 | 11.87 | 12.57 | 11.87 | 12.37 | 7,209,674 | -0.22(-1.75%) |
Aug 01, 2003 | 13.11 | 13.41 | 12.46 | 12.59 | 4,443,082 | -0.59(-4.49%) |
Jul 31, 2003 | 13.31 | 13.39 | 12.73 | 13.18 | 4,326,560 | -0.13(-0.98%) |
Jul 30, 2003 | 13.66 | 13.73 | 13.15 | 13.31 | 3,286,436 | -0.43(-3.11%) |
Jul 29, 2003 | 14.06 | 14.06 | 13.66 | 13.74 | 3,277,138 | -0.32(-2.30%) |
Jul 28, 2003 | 14.18 | 14.29 | 14.06 | 14.06 | 962,539 | -0.04(-0.29%) |
Jul 25, 2003 | 14.19 | 14.19 | 14.07 | 14.10 | 636,801 | -0.08(-0.53%) |
Jul 24, 2003 | 14.13 | 14.23 | 14.12 | 14.18 | 747,947 | +0.15(+1.08%) |
Jul 23, 2003 | 14.08 | 14.11 | 13.96 | 14.03 | 740,247 | +0.00(+0.00%) |
Jul 22, 2003 | 14.18 | 14.18 | 13.96 | 14.03 | 1,057,849 | -0.15(-1.07%) |
Jul 21, 2003 | 14.35 | 14.42 | 14.10 | 14.18 | 871,007 | -0.17(-1.20%) |
Jul 18, 2003 | 13.98 | 14.36 | 13.98 | 14.35 | 744,605 | +0.18(+1.26%) |
Jul 17, 2003 | 14.47 | 14.52 | 14.11 | 14.17 | 1,286,533 | -0.35(-2.42%) |
Jul 16, 2003 | 14.29 | 14.65 | 14.29 | 14.52 | 2,378,525 | +0.26(+1.83%) |
Jul 15, 2003 | 14.11 | 14.28 | 14.01 | 14.26 | 1,268,227 | +0.18(+1.27%) |
Jul 14, 2003 | 14.05 | 14.11 | 14.02 | 14.08 | 946,993 | +0.03(+0.24%) |
Jul 11, 2003 | 13.85 | 14.08 | 13.85 | 14.05 | 682,422 | +0.25(+1.80%) |
Jul 10, 2003 | 14.10 | 14.10 | 13.79 | 13.80 | 984,913 | -0.30(-2.10%) |
Jul 09, 2003 | 14.06 | 14.10 | 13.90 | 14.10 | 721,940 | +0.05(+0.39%) |
Jul 08, 2003 | 13.92 | 14.06 | 13.77 | 14.04 | 1,067,438 | +0.12(+0.84%) |
Jul 07, 2003 | 14.09 | 14.11 | 13.84 | 13.92 | 1,436,036 | -0.15(-1.08%) |
Jul 03, 2003 | 13.94 | 14.08 | 13.90 | 14.08 | 838,898 | +0.15(+1.09%) |
Jul 02, 2003 | 13.76 | 13.94 | 13.76 | 13.92 | 1,050,003 | +0.19(+1.35%) |
Jul 01, 2003 | 13.80 | 13.87 | 13.63 | 13.74 | 1,298,011 | +0.03(+0.25%) |
Jun 30, 2003 | 14.11 | 14.28 | 13.59 | 13.70 | 3,527,470 | -0.61(-4.28%) |
Jun 27, 2003 | 14.32 | 14.35 | 14.28 | 14.32 | 1,499,382 | +0.07(+0.48%) |
Jun 26, 2003 | 14.40 | 14.42 | 14.25 | 14.25 | 1,593,384 | -0.03(-0.19%) |
Jun 25, 2003 | 14.18 | 14.37 | 14.11 | 14.28 | 1,391,287 | +0.14(+0.97%) |
Jun 24, 2003 | 14.08 | 14.18 | 13.94 | 14.14 | 1,601,229 | +0.23(+1.68%) |
Jun 23, 2003 | 14.00 | 14.08 | 13.88 | 13.90 | 1,732,425 | +0.00(+0.00%) |
Jun 20, 2003 | 13.77 | 13.90 | 13.70 | 13.90 | 1,319,805 | +0.25(+1.87%) |
Jun 19, 2003 | 13.82 | 13.90 | 13.63 | 13.65 | 1,127,878 | -0.12(-0.90%) |
Jun 18, 2003 | 13.93 | 13.94 | 13.74 | 13.77 | 1,375,160 | -0.15(-1.09%) |
Jun 17, 2003 | 13.99 | 14.00 | 13.84 | 13.92 | 1,078,480 | -0.06(-0.44%) |
Jun 16, 2003 | 13.90 | 14.01 | 13.85 | 13.99 | 1,016,877 | +0.10(+0.69%) |
Jun 13, 2003 | 13.90 | 14.00 | 13.73 | 13.89 | 1,430,079 | +0.12(+0.90%) |
Jun 12, 2003 | 13.77 | 14.01 | 13.70 | 13.77 | 3,285,419 | +0.07(+0.50%) |
Jun 11, 2003 | 13.54 | 13.73 | 13.50 | 13.70 | 1,386,637 | +0.27(+2.00%) |
Jun 10, 2003 | 13.48 | 13.64 | 13.42 | 13.43 | 1,799,839 | -0.08(-0.56%) |
Jun 09, 2003 | 13.62 | 13.62 | 13.39 | 13.50 | 1,810,010 | -0.12(-0.86%) |
Jun 06, 2003 | 13.59 | 13.72 | 13.57 | 13.62 | 1,432,258 | +0.03(+0.20%) |
Jun 05, 2003 | 13.68 | 13.72 | 13.57 | 13.59 | 1,861,732 | -0.07(-0.50%) |
Jun 04, 2003 | 13.65 | 13.74 | 13.63 | 13.66 | 1,211,128 | +0.08(+0.56%) |
Jun 03, 2003 | 13.64 | 13.65 | 13.48 | 13.59 | 834,830 | +0.01(+0.10%) |
Jun 02, 2003 | 13.49 | 13.66 | 13.49 | 13.57 | 959,343 | +0.10(+0.77%) |
May 30, 2003 | 13.41 | 13.52 | 13.25 | 13.47 | 1,465,529 | +0.09(+0.67%) |
May 29, 2003 | 13.66 | 13.66 | 13.26 | 13.38 | 1,444,898 | -0.21(-1.57%) |
May 28, 2003 | 13.72 | 13.76 | 13.57 | 13.59 | 1,292,345 | -0.06(-0.40%) |
May 27, 2003 | 13.58 | 13.65 | 13.46 | 13.65 | 1,304,259 | +0.06(+0.41%) |
May 23, 2003 | 13.52 | 14.04 | 13.52 | 13.59 | 1,555,609 | -0.10(-0.75%) |
May 22, 2003 | 13.42 | 13.72 | 13.33 | 13.70 | 1,348,281 | +0.30(+2.21%) |
May 21, 2003 | 13.42 | 13.42 | 13.21 | 13.40 | 1,326,778 | -0.02(-0.15%) |
May 20, 2003 | 13.15 | 13.49 | 13.15 | 13.42 | 1,265,176 | +0.34(+2.63%) |
May 19, 2003 | 13.42 | 13.42 | 12.87 | 13.08 | 2,872,217 | -0.38(-2.81%) |
May 16, 2003 | 13.70 | 13.72 | 13.25 | 13.46 | 3,263,480 | -0.30(-2.15%) |
May 15, 2003 | 13.99 | 14.01 | 13.63 | 13.75 | 3,291,666 | -0.29(-2.06%) |
May 14, 2003 | 14.16 | 14.17 | 13.94 | 14.04 | 1,335,641 | -0.05(-0.34%) |
May 13, 2003 | 13.83 | 14.11 | 13.77 | 14.09 | 1,694,650 | +0.25(+1.84%) |
May 12, 2003 | 13.74 | 13.83 | 13.68 | 13.83 | 1,184,541 | +0.10(+0.70%) |
May 09, 2003 | 13.61 | 13.76 | 13.51 | 13.74 | 1,338,402 | +0.18(+1.32%) |
May 08, 2003 | 13.63 | 13.63 | 13.42 | 13.56 | 2,330,289 | -0.10(-0.76%) |
May 07, 2003 | 13.66 | 13.72 | 13.56 | 13.66 | 1,201,539 | -0.04(-0.30%) |
May 06, 2003 | 13.66 | 13.75 | 13.60 | 13.70 | 1,557,933 | +0.14(+1.01%) |
May 05, 2003 | 13.35 | 13.62 | 13.35 | 13.57 | 2,057,437 | +0.23(+1.76%) |
May 02, 2003 | 13.11 | 13.33 | 13.11 | 13.33 | 1,327,214 | +0.12(+0.89%) |