Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.01 | 13.02 | 12.92 | 12.92 | 2,090,421 | -0.10(-0.80%) |
May 27, 2004 | 12.94 | 13.06 | 12.94 | 13.03 | 2,384,638 | +0.08(+0.64%) |
May 26, 2004 | 12.88 | 12.97 | 12.84 | 12.94 | 4,032,499 | +0.04(+0.33%) |
May 25, 2004 | 12.73 | 12.92 | 12.58 | 12.90 | 3,776,295 | +0.17(+1.36%) |
May 24, 2004 | 12.82 | 12.86 | 12.71 | 12.73 | 4,443,228 | -0.06(-0.48%) |
May 21, 2004 | 12.81 | 12.83 | 12.71 | 12.79 | 3,110,908 | +0.01(+0.06%) |
May 20, 2004 | 12.82 | 12.89 | 12.73 | 12.78 | 3,805,346 | -0.08(-0.64%) |
May 19, 2004 | 12.89 | 13.10 | 12.86 | 12.86 | 3,454,573 | +0.03(+0.20%) |
May 18, 2004 | 12.77 | 12.89 | 12.76 | 12.84 | 2,670,819 | +0.12(+0.92%) |
May 17, 2004 | 12.79 | 12.83 | 12.66 | 12.72 | 5,703,847 | -0.23(-1.75%) |
May 14, 2004 | 12.93 | 13.05 | 12.83 | 12.95 | 2,880,356 | +0.04(+0.31%) |
May 13, 2004 | 12.92 | 12.97 | 12.82 | 12.91 | 4,540,270 | -0.03(-0.21%) |
May 12, 2004 | 12.87 | 12.96 | 12.73 | 12.93 | 3,994,795 | -0.04(-0.34%) |
May 11, 2004 | 12.77 | 13.03 | 12.77 | 12.98 | 3,252,145 | +0.19(+1.49%) |
May 10, 2004 | 13.06 | 13.09 | 12.70 | 12.79 | 6,153,517 | -0.30(-2.30%) |
May 07, 2004 | 13.22 | 13.30 | 13.06 | 13.09 | 2,645,786 | -0.14(-1.03%) |
May 06, 2004 | 13.34 | 13.45 | 13.11 | 13.22 | 4,000,666 | -0.24(-1.77%) |
May 05, 2004 | 13.38 | 13.48 | 13.34 | 13.46 | 3,957,708 | +0.07(+0.52%) |
May 04, 2004 | 13.17 | 13.51 | 13.17 | 13.39 | 6,551,266 | +0.20(+1.52%) |
May 03, 2004 | 12.87 | 13.22 | 12.81 | 13.19 | 5,559,211 | +0.33(+2.55%) |
Apr 30, 2004 | 13.01 | 13.04 | 12.78 | 12.86 | 3,466,626 | -0.14(-1.11%) |
Apr 29, 2004 | 12.94 | 13.09 | 12.86 | 13.01 | 3,734,264 | +0.10(+0.75%) |
Apr 28, 2004 | 12.79 | 13.06 | 12.75 | 12.91 | 4,145,302 | +0.04(+0.28%) |
Apr 27, 2004 | 12.68 | 12.95 | 12.68 | 12.87 | 6,063,892 | +0.21(+1.65%) |
Apr 26, 2004 | 12.86 | 12.88 | 12.57 | 12.67 | 4,583,228 | -0.23(-1.76%) |
Apr 23, 2004 | 13.07 | 13.07 | 12.86 | 12.89 | 2,881,592 | -0.22(-1.65%) |
Apr 22, 2004 | 13.00 | 13.19 | 12.90 | 13.11 | 3,394,926 | +0.04(+0.33%) |
Apr 21, 2004 | 13.04 | 13.19 | 12.96 | 13.07 | 2,303,049 | +0.03(+0.25%) |
Apr 20, 2004 | 13.26 | 13.27 | 13.03 | 13.03 | 1,609,229 | -0.22(-1.66%) |
Apr 19, 2004 | 13.23 | 13.31 | 13.09 | 13.25 | 1,757,882 | +0.00(+0.00%) |
Apr 16, 2004 | 13.02 | 13.27 | 12.95 | 13.25 | 4,026,627 | +0.31(+2.39%) |
Apr 15, 2004 | 12.96 | 13.00 | 12.81 | 12.94 | 2,607,464 | +0.01(+0.10%) |
Apr 14, 2004 | 12.83 | 13.01 | 12.83 | 12.93 | 2,719,341 | -0.05(-0.40%) |
Apr 13, 2004 | 13.13 | 13.22 | 12.93 | 12.98 | 2,570,069 | -0.13(-1.01%) |
Apr 12, 2004 | 13.10 | 13.26 | 13.09 | 13.12 | 1,454,394 | -0.02(-0.13%) |
Apr 08, 2004 | 13.23 | 13.27 | 13.09 | 13.13 | 1,832,982 | +0.03(+0.25%) |
Apr 07, 2004 | 13.16 | 13.17 | 13.00 | 13.10 | 2,014,395 | -0.08(-0.64%) |
Apr 06, 2004 | 13.23 | 13.26 | 13.10 | 13.19 | 2,818,546 | -0.10(-0.77%) |
Apr 05, 2004 | 13.35 | 13.35 | 13.15 | 13.29 | 2,882,519 | -0.00(-0.02%) |
Apr 02, 2004 | 13.10 | 13.45 | 13.07 | 13.29 | 5,105,833 | +0.31(+2.41%) |
Apr 01, 2004 | 13.04 | 13.10 | 12.96 | 12.98 | 2,764,462 | -0.00(-0.04%) |
Mar 31, 2004 | 12.87 | 13.04 | 12.84 | 12.98 | 3,690,070 | +0.10(+0.77%) |
Mar 30, 2004 | 12.86 | 12.89 | 12.78 | 12.88 | 2,966,581 | +0.01(+0.05%) |
Mar 29, 2004 | 12.74 | 12.92 | 12.68 | 12.88 | 3,604,154 | +0.16(+1.23%) |
Mar 26, 2004 | 12.66 | 12.76 | 12.60 | 12.72 | 2,879,429 | +0.01(+0.11%) |
Mar 25, 2004 | 12.49 | 12.72 | 12.49 | 12.71 | 3,137,178 | +0.23(+1.84%) |
Mar 24, 2004 | 12.39 | 12.57 | 12.38 | 12.48 | 3,255,235 | +0.01(+0.09%) |
Mar 23, 2004 | 12.49 | 12.54 | 12.35 | 12.47 | 4,951,617 | +0.06(+0.48%) |
Mar 22, 2004 | 12.51 | 12.51 | 12.33 | 12.41 | 4,457,135 | -0.14(-1.11%) |
Mar 19, 2004 | 12.51 | 12.63 | 12.50 | 12.54 | 3,171,173 | +0.02(+0.18%) |
Mar 18, 2004 | 12.55 | 12.62 | 12.49 | 12.52 | 6,798,197 | -0.10(-0.77%) |
Mar 17, 2004 | 12.28 | 12.66 | 12.23 | 12.62 | 7,225,306 | +0.45(+3.68%) |
Mar 16, 2004 | 12.34 | 12.34 | 12.08 | 12.17 | 3,374,529 | -0.01(-0.08%) |
Mar 15, 2004 | 12.34 | 12.38 | 12.18 | 12.18 | 3,282,432 | -0.25(-2.03%) |
Mar 12, 2004 | 12.22 | 12.44 | 12.22 | 12.43 | 5,543,759 | +0.23(+1.90%) |
Mar 11, 2004 | 12.46 | 12.46 | 12.20 | 12.20 | 6,253,649 | -0.28(-2.22%) |
Mar 10, 2004 | 12.76 | 12.76 | 12.47 | 12.48 | 6,388,396 | -0.21(-1.67%) |
Mar 09, 2004 | 12.83 | 12.86 | 12.68 | 12.69 | 3,296,957 | -0.19(-1.46%) |
Mar 08, 2004 | 13.16 | 13.17 | 12.85 | 12.88 | 2,395,146 | -0.24(-1.80%) |
Mar 05, 2004 | 12.98 | 13.21 | 12.95 | 13.11 | 3,660,401 | +0.10(+0.80%) |
Mar 04, 2004 | 13.04 | 13.06 | 12.95 | 13.01 | 2,258,854 | +0.03(+0.20%) |
Mar 03, 2004 | 12.91 | 12.99 | 12.84 | 12.98 | 2,915,279 | +0.04(+0.30%) |
Mar 02, 2004 | 13.10 | 13.14 | 12.88 | 12.95 | 3,896,825 | -0.19(-1.42%) |
Mar 01, 2004 | 13.23 | 13.32 | 13.06 | 13.13 | 4,213,603 | -0.10(-0.77%) |
Feb 27, 2004 | 13.10 | 13.31 | 13.10 | 13.23 | 6,583,407 | +0.40(+3.15%) |
Feb 26, 2004 | 12.68 | 12.88 | 12.64 | 12.83 | 3,364,948 | +0.14(+1.12%) |
Feb 25, 2004 | 12.75 | 12.76 | 12.63 | 12.69 | 4,355,148 | -0.03(-0.27%) |
Feb 24, 2004 | 12.58 | 12.75 | 12.43 | 12.72 | 5,120,359 | +0.11(+0.89%) |
Feb 23, 2004 | 12.82 | 12.88 | 12.58 | 12.61 | 4,123,051 | -0.19(-1.50%) |
Feb 20, 2004 | 12.93 | 12.93 | 12.64 | 12.80 | 3,805,346 | -0.03(-0.25%) |
Feb 19, 2004 | 13.09 | 13.16 | 12.83 | 12.83 | 4,589,718 | -0.13(-1.04%) |
Feb 18, 2004 | 13.30 | 13.31 | 12.97 | 12.97 | 5,485,966 | -0.28(-2.15%) |
Feb 17, 2004 | 13.45 | 13.48 | 13.06 | 13.25 | 6,732,060 | -0.19(-1.42%) |
Feb 13, 2004 | 13.67 | 13.70 | 13.38 | 13.44 | 3,356,604 | -0.10(-0.74%) |
Feb 12, 2004 | 13.61 | 13.70 | 13.53 | 13.54 | 3,594,573 | +0.07(+0.55%) |
Feb 11, 2004 | 13.26 | 13.54 | 13.23 | 13.47 | 5,778,020 | +0.28(+2.16%) |
Feb 10, 2004 | 13.10 | 13.25 | 13.09 | 13.19 | 4,619,387 | +0.07(+0.56%) |
Feb 09, 2004 | 13.15 | 13.21 | 13.10 | 13.11 | 3,188,171 | -0.05(-0.34%) |
Feb 06, 2004 | 13.19 | 13.20 | 13.07 | 13.16 | 4,655,237 | -0.06(-0.44%) |
Feb 05, 2004 | 13.22 | 13.27 | 13.09 | 13.22 | 3,486,714 | +0.03(+0.23%) |
Feb 04, 2004 | 13.39 | 13.39 | 13.08 | 13.19 | 4,477,223 | -0.21(-1.56%) |
Feb 03, 2004 | 13.40 | 13.47 | 13.26 | 13.39 | 6,409,102 | -0.01(-0.05%) |
Feb 02, 2004 | 13.36 | 13.47 | 13.31 | 13.40 | 4,529,144 | +0.07(+0.52%) |
Jan 30, 2004 | 13.46 | 13.47 | 13.33 | 13.33 | 4,910,204 | -0.12(-0.90%) |
Jan 29, 2004 | 13.39 | 13.58 | 13.39 | 13.45 | 5,316,606 | -0.14(-1.01%) |
Jan 28, 2004 | 13.99 | 14.01 | 13.53 | 13.59 | 5,592,280 | -0.38(-2.73%) |
Jan 27, 2004 | 13.99 | 14.01 | 13.93 | 13.97 | 1,925,388 | +0.02(+0.13%) |
Jan 26, 2004 | 13.91 | 13.98 | 13.85 | 13.95 | 2,072,805 | +0.02(+0.12%) |
Jan 23, 2004 | 13.96 | 14.02 | 13.88 | 13.94 | 2,568,833 | +0.02(+0.12%) |
Jan 22, 2004 | 13.94 | 14.01 | 13.87 | 13.92 | 2,240,311 | -0.00(-0.01%) |
Jan 21, 2004 | 14.01 | 14.01 | 13.83 | 13.92 | 2,085,786 | -0.09(-0.65%) |
Jan 20, 2004 | 13.91 | 14.04 | 13.83 | 14.01 | 2,809,274 | +0.00(+0.02%) |
Jan 16, 2004 | 14.16 | 14.16 | 14.01 | 14.01 | 2,192,717 | -0.12(-0.86%) |
Jan 15, 2004 | 14.06 | 14.15 | 13.97 | 14.13 | 3,415,324 | -0.00(-0.01%) |
Jan 14, 2004 | 14.08 | 14.22 | 14.05 | 14.13 | 1,902,209 | +0.07(+0.48%) |
Jan 13, 2004 | 14.07 | 14.23 | 13.97 | 14.07 | 3,654,529 | +0.01(+0.05%) |
Jan 12, 2004 | 14.02 | 14.07 | 13.93 | 14.06 | 2,514,131 | +0.06(+0.44%) |
Jan 09, 2004 | 14.31 | 14.31 | 14.00 | 14.00 | 3,190,334 | -0.35(-2.46%) |
Jan 08, 2004 | 14.12 | 14.37 | 13.98 | 14.35 | 3,504,330 | +0.24(+1.72%) |
Jan 07, 2004 | 14.21 | 14.28 | 14.09 | 14.11 | 3,235,765 | -0.20(-1.40%) |
Jan 06, 2004 | 14.14 | 14.32 | 14.13 | 14.31 | 2,489,406 | +0.09(+0.64%) |
Jan 05, 2004 | 14.15 | 14.31 | 14.11 | 14.22 | 2,810,511 | +0.13(+0.90%) |
Jan 02, 2004 | 14.11 | 14.23 | 14.09 | 14.09 | 2,325,300 | -0.04(-0.26%) |
Dec 31, 2003 | 14.12 | 14.17 | 14.05 | 14.13 | 1,688,655 | +0.03(+0.20%) |
Dec 30, 2003 | 14.15 | 14.13 | 14.03 | 14.10 | 1,510,332 | -0.05(-0.37%) |
Dec 29, 2003 | 13.97 | 14.16 | 13.92 | 14.15 | 1,699,472 | +0.19(+1.36%) |
Dec 26, 2003 | 14.02 | 14.05 | 13.95 | 13.96 | 483,355 | -0.06(-0.43%) |
Dec 24, 2003 | 14.01 | 14.09 | 13.93 | 14.02 | 774,482 | +0.01(+0.07%) |
Dec 23, 2003 | 13.89 | 14.13 | 13.96 | 14.01 | 3,150,158 | +0.12(+0.90%) |
Dec 22, 2003 | 13.72 | 13.89 | 13.68 | 13.89 | 2,732,939 | +0.17(+1.25%) |
Dec 19, 2003 | 13.66 | 13.75 | 13.61 | 13.72 | 2,165,830 | +0.06(+0.44%) |
Dec 18, 2003 | 13.52 | 13.70 | 13.50 | 13.66 | 2,814,837 | +0.18(+1.34%) |
Dec 17, 2003 | 13.53 | 13.57 | 13.43 | 13.48 | 3,574,794 | -0.09(-0.66%) |
Dec 16, 2003 | 13.57 | 13.65 | 13.51 | 13.57 | 2,940,003 | +0.08(+0.58%) |
Dec 15, 2003 | 13.71 | 13.73 | 13.49 | 13.49 | 2,740,356 | -0.13(-0.99%) |
Dec 12, 2003 | 13.65 | 13.66 | 13.56 | 13.62 | 2,225,168 | -0.01(-0.11%) |
Dec 11, 2003 | 13.47 | 13.73 | 13.47 | 13.64 | 2,227,331 | +0.17(+1.22%) |
Dec 10, 2003 | 13.53 | 13.53 | 13.41 | 13.47 | 1,968,346 | +0.01(+0.05%) |
Dec 09, 2003 | 13.64 | 13.64 | 13.46 | 13.47 | 3,130,069 | -0.12(-0.86%) |
Dec 08, 2003 | 13.44 | 13.59 | 13.41 | 13.58 | 2,247,728 | +0.08(+0.59%) |
Dec 05, 2003 | 13.64 | 13.74 | 13.47 | 13.50 | 2,204,461 | -0.16(-1.18%) |
Dec 04, 2003 | 13.60 | 13.67 | 13.57 | 13.66 | 2,639,605 | +0.06(+0.46%) |
Dec 03, 2003 | 13.89 | 13.89 | 13.46 | 13.60 | 4,271,086 | +0.01(+0.06%) |
Dec 02, 2003 | 12.95 | 13.62 | 13.20 | 13.59 | 8,890,165 | +0.64(+4.93%) |
Dec 01, 2003 | 12.89 | 13.02 | 12.87 | 12.95 | 1,800,840 | +0.07(+0.52%) |
Nov 28, 2003 | 12.85 | 12.91 | 12.84 | 12.89 | 583,797 | +0.04(+0.30%) |
Nov 26, 2003 | 12.89 | 12.92 | 12.73 | 12.85 | 1,958,457 | -0.00(-0.01%) |
Nov 25, 2003 | 12.83 | 12.90 | 12.78 | 12.85 | 2,204,770 | -0.01(-0.06%) |
Nov 24, 2003 | 12.72 | 12.86 | 12.69 | 12.86 | 2,909,098 | +0.25(+1.96%) |
Nov 21, 2003 | 12.58 | 12.65 | 12.53 | 12.61 | 1,883,357 | +0.09(+0.75%) |
Nov 20, 2003 | 12.71 | 12.71 | 12.49 | 12.52 | 3,127,906 | -0.19(-1.50%) |
Nov 19, 2003 | 12.60 | 12.74 | 12.56 | 12.71 | 2,592,320 | +0.13(+1.03%) |
Nov 18, 2003 | 12.76 | 12.80 | 12.58 | 12.58 | 2,272,762 | -0.15(-1.17%) |
Nov 17, 2003 | 12.71 | 12.83 | 12.37 | 12.73 | 3,221,858 | -0.10(-0.77%) |
Nov 14, 2003 | 12.86 | 12.93 | 12.77 | 12.83 | 2,263,799 | -0.03(-0.23%) |
Nov 13, 2003 | 12.87 | 12.92 | 12.78 | 12.86 | 2,045,918 | -0.01(-0.10%) |
Nov 12, 2003 | 12.77 | 12.94 | 12.77 | 12.87 | 2,727,376 | +0.10(+0.79%) |
Nov 11, 2003 | 12.81 | 12.87 | 12.72 | 12.77 | 2,261,018 | -0.05(-0.35%) |
Nov 10, 2003 | 13.10 | 13.10 | 12.79 | 12.81 | 3,435,721 | -0.29(-2.21%) |
Nov 07, 2003 | 13.05 | 13.15 | 12.86 | 13.10 | 4,342,477 | +0.10(+0.73%) |
Nov 06, 2003 | 12.91 | 13.02 | 12.89 | 13.01 | 2,201,062 | +0.07(+0.53%) |
Nov 05, 2003 | 12.92 | 12.97 | 12.78 | 12.94 | 2,186,536 | +0.03(+0.23%) |
Nov 04, 2003 | 12.92 | 13.04 | 12.88 | 12.91 | 2,502,405 | -0.09(-0.67%) |
Nov 03, 2003 | 12.91 | 13.02 | 12.84 | 13.00 | 1,712,823 | +0.09(+0.68%) |
Oct 31, 2003 | 12.94 | 12.94 | 12.81 | 12.91 | 2,285,433 | +0.01(+0.09%) |
Oct 30, 2003 | 12.84 | 12.91 | 12.74 | 12.90 | 3,702,123 | +0.14(+1.06%) |
Oct 29, 2003 | 12.54 | 12.78 | 12.49 | 12.76 | 4,707,157 | +0.22(+1.73%) |
Oct 28, 2003 | 12.25 | 12.57 | 12.17 | 12.55 | 7,906,764 | +0.68(+5.76%) |
Oct 27, 2003 | 11.73 | 11.93 | 11.73 | 11.86 | 2,942,475 | +0.14(+1.16%) |
Oct 24, 2003 | 11.76 | 11.86 | 11.62 | 11.73 | 3,601,991 | -0.03(-0.29%) |
Oct 23, 2003 | 11.81 | 11.94 | 11.72 | 11.76 | 4,726,628 | -0.15(-1.29%) |
Oct 22, 2003 | 12.09 | 12.09 | 11.73 | 11.92 | 3,655,147 | -0.17(-1.43%) |
Oct 21, 2003 | 12.16 | 12.22 | 12.09 | 12.09 | 2,643,005 | -0.07(-0.56%) |
Oct 20, 2003 | 12.33 | 12.42 | 12.10 | 12.16 | 4,127,068 | -0.18(-1.46%) |
Oct 17, 2003 | 12.48 | 12.48 | 12.28 | 12.34 | 2,106,492 | -0.10(-0.81%) |
Oct 16, 2003 | 12.34 | 12.49 | 12.30 | 12.44 | 2,643,314 | +0.10(+0.80%) |
Oct 15, 2003 | 12.56 | 12.56 | 12.34 | 12.34 | 2,829,981 | -0.12(-1.00%) |
Oct 14, 2003 | 12.35 | 12.49 | 12.31 | 12.46 | 3,323,845 | +0.10(+0.82%) |
Oct 13, 2003 | 12.34 | 12.46 | 12.33 | 12.36 | 1,491,789 | +0.02(+0.17%) |
Oct 10, 2003 | 12.30 | 12.39 | 12.24 | 12.34 | 3,827,907 | +0.14(+1.14%) |
Oct 09, 2003 | 12.09 | 12.31 | 12.04 | 12.20 | 5,023,935 | +0.32(+2.71%) |
Oct 08, 2003 | 11.89 | 11.93 | 11.84 | 11.88 | 3,207,332 | -0.01(-0.07%) |
Oct 07, 2003 | 12.00 | 11.93 | 11.83 | 11.89 | 3,239,783 | -0.12(-0.97%) |
Oct 06, 2003 | 11.98 | 12.10 | 11.95 | 12.00 | 1,998,633 | +0.03(+0.22%) |
Oct 03, 2003 | 12.09 | 12.16 | 11.87 | 11.98 | 3,825,434 | +0.05(+0.41%) |
Oct 02, 2003 | 11.90 | 11.98 | 11.85 | 11.93 | 2,692,453 | -0.08(-0.65%) |
Oct 01, 2003 | 11.69 | 12.05 | 11.69 | 12.01 | 4,200,623 | +0.38(+3.28%) |
Sep 30, 2003 | 11.69 | 11.71 | 11.59 | 11.62 | 3,755,280 | -0.11(-0.94%) |
Sep 29, 2003 | 11.74 | 11.80 | 11.65 | 11.73 | 4,576,429 | +0.02(+0.18%) |
Sep 26, 2003 | 12.02 | 12.01 | 11.66 | 11.71 | 5,880,625 | -0.31(-2.56%) |
Sep 25, 2003 | 12.13 | 12.16 | 12.02 | 12.02 | 3,517,311 | -0.09(-0.73%) |
Sep 24, 2003 | 12.44 | 12.44 | 12.11 | 12.11 | 6,316,696 | -0.42(-3.32%) |
Sep 23, 2003 | 12.51 | 12.57 | 12.49 | 12.53 | 4,777,312 | +0.02(+0.14%) |
Sep 22, 2003 | 12.64 | 12.68 | 12.46 | 12.51 | 5,107,070 | -0.31(-2.39%) |
Sep 19, 2003 | 12.85 | 12.88 | 12.73 | 12.81 | 3,541,417 | -0.07(-0.51%) |
Sep 18, 2003 | 12.75 | 12.92 | 12.69 | 12.88 | 3,170,864 | +0.13(+1.03%) |
Sep 17, 2003 | 12.78 | 12.86 | 12.70 | 12.75 | 2,471,481 | -0.03(-0.25%) |
Sep 16, 2003 | 12.57 | 12.78 | 12.67 | 12.78 | 2,952,056 | +0.21(+1.66%) |
Sep 15, 2003 | 12.67 | 12.74 | 12.52 | 12.57 | 2,906,316 | -0.05(-0.41%) |
Sep 12, 2003 | 12.73 | 12.74 | 12.56 | 12.62 | 3,062,078 | -0.09(-0.73%) |
Sep 11, 2003 | 12.70 | 12.83 | 12.63 | 12.72 | 4,036,516 | +0.08(+0.61%) |
Sep 10, 2003 | 12.99 | 12.99 | 12.61 | 12.64 | 6,124,775 | -0.35(-2.68%) |
Sep 09, 2003 | 13.06 | 13.07 | 12.93 | 12.99 | 2,955,147 | -0.11(-0.86%) |
Sep 08, 2003 | 13.03 | 13.13 | 12.98 | 13.10 | 2,738,193 | +0.11(+0.83%) |
Sep 05, 2003 | 12.93 | 13.09 | 12.89 | 12.99 | 3,654,529 | -0.01(-0.07%) |
Sep 04, 2003 | 12.94 | 13.04 | 12.87 | 13.00 | 4,149,011 | +0.05(+0.42%) |
Sep 03, 2003 | 12.95 | 13.01 | 12.88 | 12.95 | 6,402,921 | +0.00(+0.03%) |
Sep 02, 2003 | 12.72 | 13.00 | 12.71 | 12.94 | 6,771,001 | +0.31(+2.43%) |
Aug 29, 2003 | 12.55 | 12.66 | 12.51 | 12.64 | 2,756,736 | +0.09(+0.71%) |
Aug 28, 2003 | 12.41 | 12.56 | 12.27 | 12.55 | 2,830,290 | +0.18(+1.44%) |
Aug 27, 2003 | 12.28 | 12.38 | 12.24 | 12.37 | 1,575,851 | +0.07(+0.55%) |
Aug 26, 2003 | 12.20 | 12.33 | 12.10 | 12.30 | 3,263,580 | -0.04(-0.29%) |
Aug 25, 2003 | 12.42 | 12.45 | 12.28 | 12.34 | 1,997,397 | -0.09(-0.70%) |
Aug 22, 2003 | 12.68 | 12.81 | 12.39 | 12.42 | 4,099,563 | +0.01(+0.05%) |
Aug 21, 2003 | 12.46 | 12.61 | 12.33 | 12.42 | 2,139,252 | -0.02(-0.16%) |
Aug 20, 2003 | 12.40 | 12.48 | 12.30 | 12.44 | 2,760,753 | +0.03(+0.26%) |
Aug 19, 2003 | 12.27 | 12.43 | 12.17 | 12.40 | 3,773,514 | +0.14(+1.11%) |
Aug 18, 2003 | 12.14 | 12.29 | 12.13 | 12.27 | 2,404,726 | +0.13(+1.11%) |
Aug 15, 2003 | 12.11 | 12.23 | 12.06 | 12.13 | 2,013,159 | +0.02(+0.16%) |
Aug 14, 2003 | 12.05 | 12.15 | 11.96 | 12.11 | 2,670,510 | +0.15(+1.24%) |
Aug 13, 2003 | 12.00 | 12.06 | 11.85 | 11.97 | 3,155,721 | -0.04(-0.32%) |
Aug 12, 2003 | 11.76 | 12.00 | 11.72 | 12.00 | 2,578,104 | +0.28(+2.42%) |
Aug 11, 2003 | 11.83 | 11.87 | 11.62 | 11.72 | 2,789,495 | -0.04(-0.36%) |
Aug 08, 2003 | 11.73 | 11.83 | 11.70 | 11.76 | 2,179,428 | +0.11(+0.94%) |
Aug 07, 2003 | 11.52 | 11.68 | 11.45 | 11.65 | 2,756,118 | +0.13(+1.17%) |
Aug 06, 2003 | 11.49 | 11.64 | 11.42 | 11.52 | 3,003,977 | +0.02(+0.21%) |
Aug 05, 2003 | 11.80 | 11.80 | 11.45 | 11.49 | 3,974,088 | -0.31(-2.60%) |
Aug 04, 2003 | 11.88 | 11.88 | 11.62 | 11.80 | 3,029,010 | -0.08(-0.64%) |
Aug 01, 2003 | 11.95 | 11.98 | 11.79 | 11.88 | 2,037,883 | -0.07(-0.62%) |
Jul 31, 2003 | 11.93 | 12.13 | 11.86 | 11.95 | 4,321,153 | +0.12(+1.05%) |
Jul 30, 2003 | 12.00 | 12.01 | 11.71 | 11.83 | 6,534,886 | -0.19(-1.58%) |
Jul 29, 2003 | 11.71 | 12.12 | 11.70 | 12.02 | 5,150,028 | +0.14(+1.20%) |
Jul 28, 2003 | 11.75 | 12.01 | 11.69 | 11.88 | 4,501,329 | +0.05(+0.47%) |
Jul 25, 2003 | 11.60 | 11.87 | 11.57 | 11.82 | 2,815,455 | +0.22(+1.93%) |
Jul 24, 2003 | 11.71 | 11.78 | 11.58 | 11.60 | 2,551,526 | +0.04(+0.31%) |
Jul 23, 2003 | 11.52 | 11.61 | 11.37 | 11.56 | 3,758,679 | +0.01(+0.06%) |
Jul 22, 2003 | 11.49 | 11.60 | 11.26 | 11.55 | 5,083,891 | -0.03(-0.27%) |
Jul 21, 2003 | 11.74 | 11.76 | 11.50 | 11.59 | 3,332,498 | -0.14(-1.19%) |
Jul 18, 2003 | 11.62 | 11.77 | 11.62 | 11.72 | 2,124,108 | +0.11(+0.91%) |
Jul 17, 2003 | 11.68 | 11.75 | 11.58 | 11.62 | 3,689,143 | -0.06(-0.53%) |
Jul 16, 2003 | 11.88 | 11.94 | 11.64 | 11.68 | 3,725,302 | -0.11(-0.93%) |
Jul 15, 2003 | 12.05 | 12.05 | 11.71 | 11.79 | 4,082,874 | -0.21(-1.78%) |
Jul 14, 2003 | 11.97 | 12.21 | 11.92 | 12.00 | 3,506,803 | +0.04(+0.31%) |
Jul 11, 2003 | 11.75 | 11.98 | 11.75 | 11.97 | 4,611,043 | +0.29(+2.49%) |
Jul 10, 2003 | 11.89 | 11.89 | 11.54 | 11.68 | 4,350,822 | -0.21(-1.78%) |
Jul 09, 2003 | 11.67 | 11.93 | 11.61 | 11.89 | 6,610,912 | +0.22(+1.91%) |
Jul 08, 2003 | 11.62 | 11.71 | 11.59 | 11.66 | 4,409,232 | -0.03(-0.25%) |
Jul 07, 2003 | 11.68 | 11.74 | 11.60 | 11.69 | 4,007,775 | +0.05(+0.46%) |
Jul 03, 2003 | 11.58 | 11.73 | 11.50 | 11.64 | 2,066,315 | -0.04(-0.35%) |
Jul 02, 2003 | 11.69 | 11.70 | 11.54 | 11.68 | 4,086,892 | -0.01(-0.06%) |
Jul 01, 2003 | 11.60 | 11.72 | 11.44 | 11.69 | 4,221,638 | +0.09(+0.75%) |
Jun 30, 2003 | 11.54 | 11.67 | 11.50 | 11.60 | 5,320,315 | -0.03(-0.29%) |
Jun 27, 2003 | 11.75 | 11.83 | 11.60 | 11.63 | 3,225,566 | -0.12(-1.00%) |
Jun 26, 2003 | 11.68 | 11.85 | 11.68 | 11.75 | 3,902,697 | +0.04(+0.30%) |
Jun 25, 2003 | 11.88 | 12.00 | 11.68 | 11.72 | 6,459,168 | -0.16(-1.32%) |
Jun 24, 2003 | 11.78 | 11.96 | 11.76 | 11.87 | 4,763,096 | +0.04(+0.33%) |
Jun 23, 2003 | 12.09 | 12.09 | 11.76 | 11.83 | 6,571,354 | -0.28(-2.32%) |
Jun 20, 2003 | 11.97 | 12.15 | 11.95 | 12.12 | 6,287,645 | +0.22(+1.89%) |
Jun 19, 2003 | 12.10 | 12.15 | 11.88 | 11.89 | 5,829,940 | -0.28(-2.33%) |
Jun 18, 2003 | 12.11 | 12.37 | 12.02 | 12.17 | 4,751,661 | +0.04(+0.31%) |
Jun 17, 2003 | 12.14 | 12.23 | 12.08 | 12.14 | 3,798,238 | -0.04(-0.29%) |
Jun 16, 2003 | 11.81 | 12.19 | 11.80 | 12.17 | 5,176,915 | +0.38(+3.21%) |
Jun 13, 2003 | 11.82 | 11.86 | 11.69 | 11.79 | 4,322,080 | -0.03(-0.23%) |
Jun 12, 2003 | 11.81 | 11.86 | 11.66 | 11.82 | 3,677,090 | +0.03(+0.23%) |
Jun 11, 2003 | 11.68 | 11.79 | 11.58 | 11.79 | 6,201,420 | +0.06(+0.52%) |
Jun 10, 2003 | 11.58 | 11.75 | 11.49 | 11.73 | 4,259,651 | +0.22(+1.94%) |
Jun 09, 2003 | 11.66 | 11.70 | 11.47 | 11.51 | 7,121,156 | -0.21(-1.81%) |
Jun 06, 2003 | 11.73 | 11.95 | 11.62 | 11.72 | 7,682,084 | +0.11(+0.93%) |
Jun 05, 2003 | 11.46 | 11.62 | 11.37 | 11.61 | 4,874,045 | +0.14(+1.24%) |
Jun 04, 2003 | 11.26 | 11.53 | 11.26 | 11.47 | 7,774,799 | +0.19(+1.72%) |
Jun 03, 2003 | 11.39 | 11.39 | 11.18 | 11.28 | 12,700,456 | -0.33(-2.86%) |