Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.46 | 15.50 | 15.16 | 15.19 | 993,037 | -0.38(-2.45%) |
May 27, 2004 | 14.95 | 15.85 | 14.78 | 15.57 | 4,364,564 | +0.68(+4.54%) |
May 26, 2004 | 14.73 | 15.12 | 14.52 | 14.90 | 2,031,812 | -0.10(-0.64%) |
May 25, 2004 | 15.01 | 15.08 | 14.79 | 14.99 | 720,998 | -0.05(-0.32%) |
May 24, 2004 | 14.86 | 15.48 | 14.78 | 15.04 | 1,019,550 | +0.29(+2.00%) |
May 21, 2004 | 14.72 | 14.94 | 13.43 | 14.75 | 4,054,829 | -0.25(-1.70%) |
May 20, 2004 | 14.89 | 15.22 | 14.82 | 15.00 | 618,716 | +0.08(+0.53%) |
May 19, 2004 | 15.20 | 15.38 | 14.79 | 14.92 | 1,495,273 | -0.09(-0.58%) |
May 18, 2004 | 14.87 | 15.27 | 14.87 | 15.01 | 1,001,958 | +0.18(+1.18%) |
May 17, 2004 | 14.83 | 15.02 | 14.46 | 14.83 | 1,510,979 | -0.06(-0.37%) |
May 14, 2004 | 14.33 | 14.97 | 13.83 | 14.89 | 1,199,359 | +0.49(+3.37%) |
May 13, 2004 | 14.22 | 14.66 | 14.13 | 14.40 | 1,367,106 | +0.11(+0.78%) |
May 12, 2004 | 14.23 | 14.36 | 13.79 | 14.29 | 611,428 | +0.06(+0.39%) |
May 11, 2004 | 14.36 | 14.44 | 14.10 | 14.24 | 853,687 | -0.02(-0.17%) |
May 10, 2004 | 13.87 | 15.81 | 13.72 | 14.26 | 5,075,887 | +0.33(+2.40%) |
May 07, 2004 | 13.61 | 14.00 | 13.52 | 13.93 | 962,000 | +0.24(+1.74%) |
May 06, 2004 | 13.86 | 13.86 | 13.43 | 13.69 | 739,594 | -0.02(-0.12%) |
May 05, 2004 | 13.47 | 13.73 | 13.41 | 13.70 | 709,438 | +0.16(+1.18%) |
May 04, 2004 | 13.49 | 13.70 | 13.39 | 13.55 | 1,122,711 | +0.05(+0.35%) |
May 03, 2004 | 13.39 | 13.53 | 13.30 | 13.50 | 1,137,035 | +0.14(+1.01%) |
Apr 30, 2004 | 13.33 | 13.46 | 13.19 | 13.36 | 665,082 | +0.08(+0.60%) |
Apr 29, 2004 | 13.47 | 13.57 | 13.00 | 13.28 | 1,386,457 | -0.31(-2.28%) |
Apr 28, 2004 | 13.72 | 13.85 | 13.09 | 13.59 | 1,891,583 | +0.41(+3.08%) |
Apr 27, 2004 | 12.84 | 13.19 | 12.72 | 13.19 | 622,109 | +0.35(+2.73%) |
Apr 26, 2004 | 13.09 | 13.11 | 12.61 | 12.84 | 252,437 | -0.25(-1.89%) |
Apr 23, 2004 | 13.19 | 13.20 | 12.81 | 13.08 | 192,123 | -0.04(-0.30%) |
Apr 22, 2004 | 13.06 | 13.21 | 12.96 | 13.12 | 387,514 | +0.03(+0.24%) |
Apr 21, 2004 | 12.88 | 13.09 | 12.77 | 13.09 | 275,180 | +0.38(+3.01%) |
Apr 20, 2004 | 13.08 | 13.09 | 12.64 | 12.71 | 212,479 | -0.37(-2.80%) |
Apr 19, 2004 | 12.93 | 13.10 | 12.88 | 13.08 | 255,201 | +0.14(+1.05%) |
Apr 16, 2004 | 12.83 | 13.11 | 12.63 | 12.94 | 376,205 | +0.06(+0.49%) |
Apr 15, 2004 | 13.05 | 13.50 | 12.72 | 12.88 | 593,837 | -0.32(-2.41%) |
Apr 14, 2004 | 13.16 | 13.41 | 13.09 | 13.20 | 319,284 | -0.07(-0.54%) |
Apr 13, 2004 | 13.52 | 13.57 | 13.26 | 13.27 | 447,953 | -0.25(-1.83%) |
Apr 12, 2004 | 13.33 | 13.74 | 13.31 | 13.51 | 333,609 | +0.12(+0.89%) |
Apr 08, 2004 | 13.68 | 13.81 | 13.27 | 13.39 | 288,876 | -0.19(-1.41%) |
Apr 07, 2004 | 13.53 | 13.82 | 13.30 | 13.59 | 496,581 | +0.02(+0.18%) |
Apr 06, 2004 | 13.66 | 13.69 | 13.48 | 13.56 | 533,774 | -0.18(-1.27%) |
Apr 05, 2004 | 13.78 | 14.02 | 13.58 | 13.74 | 451,471 | -0.07(-0.52%) |
Apr 02, 2004 | 13.85 | 14.01 | 13.62 | 13.81 | 423,074 | +0.10(+0.75%) |
Apr 01, 2004 | 13.61 | 13.90 | 13.55 | 13.70 | 447,325 | +0.03(+0.23%) |
Mar 31, 2004 | 13.53 | 13.71 | 13.46 | 13.67 | 460,895 | +0.11(+0.82%) |
Mar 30, 2004 | 13.97 | 13.97 | 13.31 | 13.56 | 386,132 | +0.17(+1.25%) |
Mar 29, 2004 | 13.32 | 13.39 | 13.00 | 13.39 | 415,786 | +0.25(+1.88%) |
Mar 26, 2004 | 13.28 | 13.44 | 13.15 | 13.15 | 437,021 | -0.13(-0.96%) |
Mar 25, 2004 | 12.84 | 13.29 | 12.73 | 13.27 | 816,243 | +0.49(+3.86%) |
Mar 24, 2004 | 12.88 | 12.99 | 12.57 | 12.78 | 550,235 | -0.09(-0.68%) |
Mar 23, 2004 | 12.78 | 13.16 | 12.77 | 12.87 | 465,168 | +0.09(+0.69%) |
Mar 22, 2004 | 13.35 | 13.46 | 12.77 | 12.78 | 571,093 | -0.48(-3.60%) |
Mar 19, 2004 | 13.49 | 13.59 | 13.17 | 13.26 | 1,362,457 | -0.28(-2.06%) |
Mar 18, 2004 | 12.66 | 14.09 | 12.42 | 13.54 | 6,177,865 | +2.11(+18.45%) |
Mar 17, 2004 | 11.34 | 11.54 | 11.33 | 11.43 | 616,580 | +0.16(+1.41%) |
Mar 16, 2004 | 11.32 | 11.41 | 11.21 | 11.27 | 675,888 | +0.07(+0.64%) |
Mar 15, 2004 | 11.37 | 11.37 | 11.14 | 11.20 | 478,236 | -0.19(-1.68%) |
Mar 12, 2004 | 11.07 | 11.39 | 10.92 | 11.39 | 466,550 | +0.33(+2.95%) |
Mar 11, 2004 | 11.29 | 11.38 | 11.03 | 11.06 | 549,984 | -0.22(-1.97%) |
Mar 10, 2004 | 11.56 | 11.72 | 11.29 | 11.29 | 407,367 | -0.23(-2.00%) |
Mar 09, 2004 | 11.57 | 11.78 | 11.41 | 11.52 | 308,855 | -0.10(-0.89%) |
Mar 08, 2004 | 11.96 | 12.10 | 11.59 | 11.62 | 322,174 | -0.36(-2.99%) |
Mar 05, 2004 | 11.90 | 12.14 | 11.79 | 11.98 | 521,586 | -0.01(-0.07%) |
Mar 04, 2004 | 11.96 | 12.04 | 11.54 | 11.99 | 961,247 | +0.02(+0.20%) |
Mar 03, 2004 | 11.44 | 12.43 | 11.21 | 11.96 | 2,270,930 | +0.46(+4.01%) |
Mar 02, 2004 | 11.16 | 11.56 | 11.11 | 11.50 | 782,316 | +0.31(+2.77%) |
Mar 01, 2004 | 11.17 | 11.29 | 10.99 | 11.19 | 422,194 | +0.05(+0.43%) |
Feb 27, 2004 | 11.29 | 11.29 | 11.04 | 11.14 | 282,217 | -0.15(-1.34%) |
Feb 26, 2004 | 11.10 | 11.35 | 10.98 | 11.29 | 498,843 | +0.15(+1.36%) |
Feb 25, 2004 | 10.97 | 11.19 | 10.86 | 11.14 | 352,834 | +0.10(+0.94%) |
Feb 24, 2004 | 10.79 | 11.21 | 10.76 | 11.04 | 373,315 | +0.28(+2.59%) |
Feb 23, 2004 | 10.98 | 11.11 | 10.76 | 10.76 | 400,833 | -0.18(-1.67%) |
Feb 20, 2004 | 11.19 | 11.19 | 10.79 | 10.94 | 459,639 | -0.01(-0.07%) |
Feb 19, 2004 | 11.58 | 11.58 | 10.92 | 10.95 | 397,943 | -0.39(-3.44%) |
Feb 18, 2004 | 11.58 | 11.58 | 11.29 | 11.34 | 371,430 | -0.21(-1.79%) |
Feb 17, 2004 | 11.49 | 11.73 | 11.32 | 11.55 | 264,123 | +0.16(+1.40%) |
Feb 13, 2004 | 11.61 | 11.76 | 11.31 | 11.39 | 282,719 | -0.17(-1.45%) |
Feb 12, 2004 | 11.71 | 11.83 | 11.47 | 11.56 | 239,243 | -0.26(-2.22%) |
Feb 11, 2004 | 11.50 | 12.01 | 11.46 | 11.82 | 600,622 | +0.26(+2.27%) |
Feb 10, 2004 | 11.49 | 11.71 | 11.30 | 11.56 | 488,162 | +0.18(+1.54%) |
Feb 09, 2004 | 11.29 | 11.58 | 11.14 | 11.38 | 434,383 | +0.06(+0.49%) |
Feb 06, 2004 | 11.05 | 11.47 | 10.96 | 11.32 | 337,001 | +0.30(+2.74%) |
Feb 05, 2004 | 11.01 | 11.11 | 10.79 | 11.02 | 460,142 | -0.04(-0.36%) |
Feb 04, 2004 | 11.14 | 11.22 | 11.06 | 11.06 | 370,802 | -0.13(-1.14%) |
Feb 03, 2004 | 11.25 | 11.37 | 11.14 | 11.19 | 621,983 | -0.14(-1.19%) |
Feb 02, 2004 | 11.35 | 11.58 | 11.13 | 11.32 | 556,266 | -0.08(-0.70%) |
Jan 30, 2004 | 11.29 | 11.46 | 11.18 | 11.40 | 342,153 | +0.14(+1.27%) |
Jan 29, 2004 | 11.28 | 11.44 | 11.06 | 11.26 | 486,026 | +0.08(+0.71%) |
Jan 28, 2004 | 11.12 | 12.00 | 11.01 | 11.18 | 956,849 | +0.28(+2.58%) |
Jan 27, 2004 | 11.44 | 11.45 | 10.83 | 10.90 | 796,641 | -0.52(-4.55%) |
Jan 26, 2004 | 11.40 | 11.42 | 10.94 | 11.42 | 733,437 | -0.02(-0.21%) |
Jan 23, 2004 | 11.59 | 11.76 | 10.90 | 11.44 | 792,620 | -0.18(-1.57%) |
Jan 22, 2004 | 11.64 | 12.51 | 11.55 | 11.63 | 1,064,659 | -0.06(-0.48%) |
Jan 21, 2004 | 11.49 | 11.68 | 11.32 | 11.68 | 552,120 | +0.02(+0.14%) |
Jan 20, 2004 | 11.30 | 11.70 | 11.21 | 11.67 | 364,268 | +0.39(+3.46%) |
Jan 16, 2004 | 11.50 | 11.54 | 11.05 | 11.28 | 366,027 | -0.14(-1.25%) |
Jan 15, 2004 | 11.18 | 11.55 | 11.07 | 11.42 | 376,869 | +0.23(+2.06%) |
Jan 14, 2004 | 11.19 | 11.26 | 11.01 | 11.19 | 772,485 | +0.09(+0.79%) |
Jan 13, 2004 | 11.21 | 11.23 | 10.86 | 11.10 | 1,074,368 | -0.01(-0.07%) |
Jan 12, 2004 | 10.54 | 11.14 | 10.52 | 11.11 | 871,504 | +0.59(+5.60%) |
Jan 09, 2004 | 10.47 | 11.04 | 10.43 | 10.52 | 653,998 | +0.02(+0.15%) |
Jan 08, 2004 | 10.70 | 10.70 | 10.45 | 10.51 | 460,535 | +0.01(+0.08%) |
Jan 07, 2004 | 10.04 | 10.60 | 10.04 | 10.50 | 370,435 | +0.17(+1.62%) |
Jan 06, 2004 | 10.66 | 10.66 | 10.24 | 10.33 | 567,072 | -0.30(-2.84%) |
Jan 05, 2004 | 10.35 | 10.65 | 10.24 | 10.63 | 492,057 | +0.41(+4.05%) |
Jan 02, 2004 | 10.02 | 10.51 | 9.996 | 10.22 | 598,486 | +0.28(+2.80%) |
Dec 31, 2003 | 9.996 | 10.09 | 9.757 | 9.940 | 423,325 | +0.04(+0.40%) |
Dec 30, 2003 | 9.805 | 10.03 | 9.739 | 9.900 | 504,559 | +0.09(+0.89%) |
Dec 29, 2003 | 9.693 | 9.849 | 9.662 | 9.813 | 502,372 | +0.14(+1.48%) |
Dec 26, 2003 | 9.558 | 9.709 | 9.471 | 9.669 | 180,103 | -0.17(-1.70%) |
Dec 24, 2003 | 9.988 | 9.988 | 9.828 | 9.837 | 87,675 | -0.22(-2.21%) |
Dec 23, 2003 | 9.940 | 10.11 | 9.693 | 10.06 | 403,725 | +0.28(+2.85%) |
Dec 22, 2003 | 9.502 | 9.781 | 9.502 | 9.781 | 552,362 | +0.14(+1.40%) |
Dec 19, 2003 | 10.13 | 10.15 | 9.542 | 9.646 | 609,924 | -0.29(-2.96%) |
Dec 18, 2003 | 9.550 | 10.06 | 9.526 | 9.940 | 342,977 | +0.41(+4.26%) |
Dec 17, 2003 | 9.590 | 9.646 | 9.431 | 9.534 | 528,896 | -0.06(-0.66%) |
Dec 16, 2003 | 9.192 | 9.614 | 9.192 | 9.598 | 494,082 | +0.36(+3.88%) |
Dec 15, 2003 | 9.654 | 9.829 | 9.144 | 9.240 | 967,092 | -0.31(-3.25%) |
Dec 12, 2003 | 9.455 | 9.550 | 9.367 | 9.550 | 397,319 | +0.18(+1.87%) |
Dec 11, 2003 | 9.128 | 9.431 | 9.128 | 9.375 | 361,378 | +0.23(+2.52%) |
Dec 10, 2003 | 8.993 | 9.303 | 8.969 | 9.144 | 404,906 | +0.15(+1.68%) |
Dec 09, 2003 | 9.009 | 9.192 | 8.993 | 8.993 | 449,608 | -0.12(-1.31%) |
Dec 08, 2003 | 9.009 | 9.192 | 8.985 | 9.112 | 444,111 | +0.04(+0.44%) |
Dec 05, 2003 | 9.057 | 9.168 | 9.001 | 9.073 | 171,159 | +0.02(+0.18%) |
Dec 04, 2003 | 9.120 | 9.224 | 9.041 | 9.057 | 417,624 | -0.04(-0.44%) |
Dec 03, 2003 | 9.176 | 9.295 | 9.096 | 9.096 | 496,247 | -0.10(-1.12%) |
Dec 02, 2003 | 9.248 | 9.391 | 9.184 | 9.200 | 545,955 | -0.13(-1.37%) |
Dec 01, 2003 | 9.208 | 9.391 | 9.128 | 9.327 | 630,140 | +0.11(+1.21%) |
Nov 28, 2003 | 9.176 | 9.240 | 9.112 | 9.216 | 202,942 | +0.07(+0.78%) |
Nov 26, 2003 | 9.391 | 9.391 | 9.089 | 9.144 | 314,326 | -0.13(-1.37%) |
Nov 25, 2003 | 9.192 | 9.383 | 9.120 | 9.272 | 539,762 | +0.04(+0.43%) |
Nov 24, 2003 | 9.144 | 9.391 | 9.120 | 9.232 | 416,612 | +0.15(+1.67%) |
Nov 21, 2003 | 9.136 | 9.208 | 8.993 | 9.081 | 445,082 | -0.03(-0.35%) |
Nov 20, 2003 | 9.033 | 9.295 | 8.961 | 9.112 | 508,532 | +0.07(+0.79%) |
Nov 19, 2003 | 8.953 | 9.216 | 8.953 | 9.041 | 472,124 | +0.14(+1.61%) |
Nov 18, 2003 | 9.033 | 9.248 | 8.898 | 8.898 | 850,613 | -0.19(-2.10%) |
Nov 17, 2003 | 9.272 | 9.272 | 8.977 | 9.089 | 652,383 | -0.25(-2.73%) |
Nov 14, 2003 | 9.144 | 9.494 | 9.136 | 9.343 | 758,093 | -0.14(-1.43%) |
Nov 13, 2003 | 9.375 | 9.518 | 9.303 | 9.478 | 774,576 | +0.10(+1.10%) |
Nov 12, 2003 | 9.264 | 9.407 | 9.216 | 9.375 | 770,460 | +0.19(+2.08%) |
Nov 11, 2003 | 9.208 | 9.272 | 9.065 | 9.184 | 661,319 | -0.08(-0.86%) |
Nov 10, 2003 | 9.582 | 9.622 | 9.264 | 9.264 | 1,396,075 | -0.29(-3.08%) |
Nov 07, 2003 | 9.582 | 9.813 | 9.518 | 9.558 | 964,678 | +0.01(+0.08%) |
Nov 06, 2003 | 9.550 | 9.685 | 9.463 | 9.550 | 1,457,214 | +0.01(+0.08%) |
Nov 05, 2003 | 9.490 | 9.550 | 9.216 | 9.542 | 1,042,640 | +0.10(+1.01%) |
Nov 04, 2003 | 9.272 | 9.486 | 9.152 | 9.447 | 1,379,463 | +0.20(+2.15%) |
Nov 03, 2003 | 9.184 | 9.351 | 9.152 | 9.248 | 600,464 | +0.10(+1.13%) |
Oct 31, 2003 | 9.112 | 9.351 | 9.081 | 9.144 | 1,058,741 | +0.02(+0.17%) |
Oct 30, 2003 | 8.794 | 9.353 | 8.890 | 9.128 | 3,202,827 | +0.33(+3.80%) |
Oct 29, 2003 | 7.990 | 8.890 | 7.919 | 8.794 | 7,988,360 | +1.43(+19.46%) |
Oct 28, 2003 | 7.182 | 7.393 | 7.147 | 7.362 | 848,077 | +0.21(+2.89%) |
Oct 27, 2003 | 7.178 | 7.282 | 7.043 | 7.155 | 1,001,079 | -0.02(-0.33%) |
Oct 24, 2003 | 7.163 | 7.210 | 7.155 | 7.178 | 1,106,502 | +0.00(+0.00%) |
Oct 23, 2003 | 7.083 | 7.282 | 7.003 | 7.178 | 991,655 | -0.02(-0.33%) |
Oct 22, 2003 | 7.362 | 7.362 | 7.171 | 7.202 | 920,158 | -0.15(-2.06%) |
Oct 21, 2003 | 7.186 | 7.362 | 7.186 | 7.354 | 1,115,639 | +0.06(+0.87%) |
Oct 20, 2003 | 7.258 | 7.346 | 7.194 | 7.290 | 991,014 | +0.00(+0.00%) |
Oct 17, 2003 | 7.409 | 7.417 | 7.091 | 7.290 | 1,075,359 | +0.00(+0.00%) |
Oct 16, 2003 | 7.330 | 7.385 | 7.275 | 7.290 | 1,265,252 | -0.04(-0.54%) |
Oct 15, 2003 | 7.385 | 7.441 | 7.314 | 7.330 | 2,943,624 | -0.05(-0.65%) |
Oct 14, 2003 | 7.290 | 7.393 | 7.250 | 7.377 | 2,358,053 | +0.05(+0.65%) |
Oct 13, 2003 | 7.441 | 7.449 | 7.234 | 7.330 | 1,672,847 | -0.04(-0.54%) |
Oct 10, 2003 | 7.155 | 7.409 | 7.123 | 7.369 | 3,230,589 | +0.25(+3.46%) |
Oct 09, 2003 | 7.441 | 7.481 | 6.916 | 7.123 | 10,509,065 | -0.26(-3.56%) |
Oct 08, 2003 | 9.144 | 9.240 | 7.290 | 7.385 | 34,179,292 | -4.78(-39.27%) |
Oct 06, 2003 | 12.48 | 12.48 | 12.10 | 12.16 | 432,949 | -0.28(-2.24%) |
Oct 03, 2003 | 12.09 | 12.60 | 12.08 | 12.44 | 500,359 | +0.46(+3.85%) |
Oct 02, 2003 | 12.16 | 12.24 | 11.94 | 11.98 | 403,752 | -0.09(-0.72%) |
Oct 01, 2003 | 11.75 | 12.16 | 11.70 | 12.06 | 755,659 | +0.28(+2.36%) |
Sep 30, 2003 | 11.89 | 12.18 | 11.75 | 11.79 | 423,377 | -0.19(-1.59%) |
Sep 29, 2003 | 11.60 | 12.22 | 11.60 | 11.98 | 466,903 | +0.25(+2.10%) |
Sep 26, 2003 | 11.69 | 11.99 | 11.64 | 11.73 | 484,591 | -0.02(-0.14%) |
Sep 25, 2003 | 11.98 | 12.26 | 11.65 | 11.75 | 396,395 | -0.25(-2.06%) |
Sep 24, 2003 | 12.71 | 12.77 | 11.94 | 11.99 | 430,168 | -0.73(-5.75%) |
Sep 23, 2003 | 12.55 | 12.86 | 12.53 | 12.73 | 229,726 | +0.14(+1.14%) |
Sep 22, 2003 | 12.90 | 12.91 | 12.45 | 12.58 | 211,470 | -0.15(-1.19%) |
Sep 19, 2003 | 12.69 | 13.12 | 12.65 | 12.73 | 582,459 | -0.16(-1.23%) |
Sep 18, 2003 | 12.81 | 12.89 | 12.69 | 12.89 | 383,111 | +0.01(+0.06%) |
Sep 17, 2003 | 13.16 | 13.16 | 12.74 | 12.88 | 541,464 | -0.32(-2.41%) |
Sep 16, 2003 | 13.08 | 13.26 | 13.08 | 13.20 | 425,616 | +0.07(+0.55%) |
Sep 15, 2003 | 13.13 | 13.37 | 13.01 | 13.13 | 333,609 | -0.02(-0.18%) |
Sep 12, 2003 | 13.26 | 13.33 | 12.97 | 13.16 | 245,023 | -0.10(-0.72%) |
Sep 11, 2003 | 12.85 | 13.76 | 12.73 | 13.25 | 700,642 | +0.42(+3.29%) |
Sep 10, 2003 | 13.16 | 13.17 | 12.77 | 12.83 | 289,505 | -0.33(-2.48%) |
Sep 09, 2003 | 13.29 | 13.48 | 12.98 | 13.16 | 579,638 | -0.20(-1.49%) |
Sep 08, 2003 | 13.11 | 13.51 | 13.11 | 13.35 | 678,652 | +0.22(+1.70%) |
Sep 05, 2003 | 13.34 | 13.47 | 12.77 | 13.13 | 277,316 | -0.27(-2.02%) |
Sep 04, 2003 | 13.06 | 13.49 | 13.04 | 13.40 | 514,926 | +0.27(+2.06%) |
Sep 03, 2003 | 12.69 | 13.16 | 12.55 | 13.13 | 939,760 | +0.48(+3.77%) |
Sep 02, 2003 | 12.53 | 12.80 | 12.34 | 12.65 | 498,591 | +0.28(+2.25%) |
Aug 29, 2003 | 12.42 | 12.53 | 12.28 | 12.38 | 132,564 | +0.04(+0.32%) |
Aug 28, 2003 | 12.48 | 12.49 | 12.12 | 12.34 | 225,798 | -0.10(-0.83%) |
Aug 27, 2003 | 12.14 | 12.44 | 12.06 | 12.44 | 228,186 | +0.11(+0.90%) |
Aug 26, 2003 | 12.09 | 12.33 | 11.95 | 12.33 | 344,038 | +0.07(+0.58%) |
Aug 25, 2003 | 12.21 | 12.31 | 12.14 | 12.26 | 289,505 | +0.00(+0.00%) |
Aug 22, 2003 | 12.61 | 12.80 | 12.21 | 12.26 | 238,866 | -0.26(-2.10%) |
Aug 21, 2003 | 12.38 | 12.60 | 12.34 | 12.52 | 357,357 | +0.18(+1.48%) |
Aug 20, 2003 | 12.09 | 12.40 | 12.09 | 12.34 | 272,541 | +0.28(+2.31%) |
Aug 19, 2003 | 12.41 | 12.53 | 11.98 | 12.06 | 364,645 | -0.27(-2.20%) |
Aug 18, 2003 | 12.03 | 12.33 | 11.94 | 12.33 | 269,023 | +0.33(+2.79%) |
Aug 15, 2003 | 12.06 | 12.06 | 11.84 | 11.99 | 125,401 | -0.03(-0.27%) |
Aug 14, 2003 | 11.68 | 12.04 | 11.65 | 12.03 | 394,676 | +0.44(+3.78%) |
Aug 13, 2003 | 11.77 | 11.87 | 11.56 | 11.59 | 215,118 | -0.27(-2.28%) |
Aug 12, 2003 | 11.52 | 11.86 | 11.42 | 11.86 | 183,328 | +0.28(+2.41%) |
Aug 11, 2003 | 11.48 | 11.68 | 11.20 | 11.58 | 226,552 | +0.05(+0.41%) |
Aug 08, 2003 | 11.31 | 11.53 | 11.23 | 11.53 | 255,578 | +0.29(+2.55%) |
Aug 07, 2003 | 11.35 | 11.44 | 11.25 | 11.25 | 354,844 | -0.12(-1.05%) |
Aug 06, 2003 | 11.30 | 11.54 | 11.30 | 11.36 | 270,280 | -0.18(-1.59%) |
Aug 05, 2003 | 11.64 | 11.89 | 11.49 | 11.55 | 634,046 | -0.35(-2.94%) |
Aug 04, 2003 | 11.66 | 12.01 | 11.58 | 11.90 | 557,020 | +0.10(+0.81%) |
Aug 01, 2003 | 11.98 | 12.10 | 11.68 | 11.80 | 551,491 | -0.20(-1.66%) |
Jul 31, 2003 | 11.84 | 12.14 | 11.79 | 12.00 | 872,912 | +0.18(+1.48%) |
Jul 30, 2003 | 10.82 | 12.57 | 10.78 | 11.83 | 1,712,150 | +1.31(+12.49%) |
Jul 29, 2003 | 10.58 | 10.59 | 10.23 | 10.51 | 410,634 | +0.02(+0.23%) |
Jul 28, 2003 | 10.48 | 10.62 | 10.31 | 10.49 | 665,459 | +0.19(+1.85%) |
Jul 25, 2003 | 10.28 | 10.37 | 9.972 | 10.30 | 524,979 | -0.02(-0.15%) |
Jul 24, 2003 | 10.62 | 10.96 | 10.29 | 10.31 | 586,046 | -0.15(-1.44%) |
Jul 23, 2003 | 10.53 | 10.62 | 10.28 | 10.47 | 292,269 | -0.02(-0.15%) |
Jul 22, 2003 | 10.43 | 10.50 | 10.23 | 10.48 | 681,919 | +0.10(+1.00%) |
Jul 21, 2003 | 10.86 | 10.86 | 10.38 | 10.38 | 493,063 | -0.53(-4.89%) |
Jul 18, 2003 | 10.52 | 10.96 | 10.51 | 10.91 | 556,392 | +0.35(+3.32%) |
Jul 17, 2003 | 11.15 | 11.18 | 10.56 | 10.56 | 421,315 | -0.64(-5.75%) |
Jul 16, 2003 | 11.13 | 11.21 | 10.78 | 11.21 | 268,143 | +0.06(+0.57%) |
Jul 15, 2003 | 11.02 | 11.28 | 11.02 | 11.14 | 388,017 | -0.01(-0.07%) |
Jul 14, 2003 | 11.39 | 11.46 | 11.07 | 11.15 | 620,852 | -0.07(-0.64%) |
Jul 11, 2003 | 10.98 | 11.41 | 10.98 | 11.22 | 455,115 | +0.25(+2.25%) |
Jul 10, 2003 | 11.22 | 11.26 | 10.95 | 10.97 | 676,768 | -0.31(-2.75%) |
Jul 09, 2003 | 11.28 | 11.40 | 11.22 | 11.29 | 518,193 | +0.01(+0.07%) |
Jul 08, 2003 | 11.30 | 11.46 | 11.23 | 11.28 | 502,235 | -0.18(-1.60%) |
Jul 07, 2003 | 11.09 | 11.58 | 11.09 | 11.46 | 380,980 | +0.37(+3.37%) |
Jul 03, 2003 | 11.42 | 11.42 | 11.09 | 11.09 | 174,155 | -0.21(-1.83%) |
Jul 02, 2003 | 11.41 | 11.52 | 11.11 | 11.29 | 381,608 | +0.03(+0.28%) |
Jul 01, 2003 | 11.20 | 11.34 | 10.94 | 11.26 | 369,420 | -0.03(-0.28%) |
Jun 30, 2003 | 11.40 | 11.64 | 11.23 | 11.29 | 1,744,569 | -0.01(-0.07%) |
Jun 27, 2003 | 11.10 | 11.44 | 11.05 | 11.30 | 533,090 | +0.20(+1.79%) |
Jun 26, 2003 | 11.07 | 11.14 | 10.92 | 11.10 | 417,294 | +0.03(+0.29%) |
Jun 25, 2003 | 10.90 | 11.17 | 10.80 | 11.07 | 450,969 | +0.29(+2.73%) |
Jun 24, 2003 | 11.05 | 11.10 | 10.78 | 10.78 | 408,121 | -0.33(-2.94%) |
Jun 23, 2003 | 11.40 | 11.50 | 11.01 | 11.10 | 556,518 | -0.23(-2.04%) |
Jun 20, 2003 | 11.09 | 11.48 | 10.91 | 11.33 | 1,161,538 | +0.21(+1.93%) |
Jun 19, 2003 | 11.17 | 11.27 | 10.98 | 11.12 | 434,508 | -0.02(-0.21%) |
Jun 18, 2003 | 11.13 | 11.23 | 10.95 | 11.14 | 185,589 | -0.02(-0.14%) |
Jun 17, 2003 | 11.33 | 11.33 | 10.95 | 11.16 | 217,003 | +0.06(+0.50%) |
Jun 16, 2003 | 10.65 | 11.21 | 10.60 | 11.10 | 331,975 | +0.46(+4.34%) |
Jun 13, 2003 | 10.67 | 10.78 | 10.55 | 10.64 | 153,171 | -0.14(-1.26%) |
Jun 12, 2003 | 10.78 | 10.90 | 10.62 | 10.78 | 202,804 | +0.02(+0.22%) |
Jun 11, 2003 | 10.62 | 10.78 | 10.51 | 10.75 | 418,676 | +0.10(+0.90%) |
Jun 10, 2003 | 10.12 | 10.66 | 10.12 | 10.66 | 266,007 | +0.47(+4.61%) |
Jun 09, 2003 | 10.78 | 10.82 | 9.988 | 10.19 | 1,277,925 | -0.60(-5.53%) |
Jun 06, 2003 | 11.37 | 11.48 | 10.60 | 10.78 | 564,182 | -0.45(-3.97%) |
Jun 05, 2003 | 10.81 | 11.37 | 10.39 | 11.23 | 505,628 | +0.58(+5.46%) |
Jun 04, 2003 | 10.15 | 10.80 | 10.15 | 10.65 | 444,435 | +0.31(+3.00%) |
Jun 03, 2003 | 10.39 | 10.43 | 10.21 | 10.34 | 187,348 | -0.06(-0.54%) |