Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.43 | 12.55 | 12.37 | 12.54 | 5,596,629 | +0.17(+1.37%) |
Jun 29, 2004 | 12.29 | 12.46 | 12.29 | 12.37 | 5,137,588 | +0.13(+1.09%) |
Jun 28, 2004 | 12.45 | 12.52 | 12.14 | 12.23 | 8,124,956 | -0.20(-1.59%) |
Jun 25, 2004 | 12.41 | 12.55 | 12.38 | 12.43 | 6,845,152 | +0.09(+0.70%) |
Jun 24, 2004 | 12.38 | 12.47 | 12.26 | 12.35 | 7,476,985 | -0.03(-0.26%) |
Jun 23, 2004 | 12.37 | 12.43 | 12.23 | 12.38 | 8,265,473 | +0.01(+0.10%) |
Jun 22, 2004 | 12.53 | 12.58 | 12.32 | 12.37 | 9,243,885 | -0.17(-1.33%) |
Jun 21, 2004 | 12.89 | 12.89 | 12.49 | 12.53 | 11,745,399 | -0.36(-2.77%) |
Jun 18, 2004 | 12.84 | 12.93 | 12.81 | 12.89 | 6,190,726 | +0.05(+0.39%) |
Jun 17, 2004 | 12.86 | 12.93 | 12.81 | 12.84 | 5,189,971 | -0.01(-0.08%) |
Jun 16, 2004 | 12.85 | 12.94 | 12.80 | 12.85 | 4,486,141 | +0.02(+0.13%) |
Jun 15, 2004 | 12.84 | 12.91 | 12.73 | 12.83 | 5,087,438 | +0.03(+0.27%) |
Jun 14, 2004 | 12.79 | 12.92 | 12.71 | 12.80 | 5,428,057 | -0.06(-0.49%) |
Jun 10, 2004 | 13.08 | 13.11 | 12.83 | 12.86 | 6,358,801 | -0.16(-1.22%) |
Jun 09, 2004 | 13.09 | 13.19 | 13.01 | 13.02 | 5,090,914 | -0.08(-0.63%) |
Jun 08, 2004 | 12.97 | 13.13 | 12.90 | 13.10 | 7,955,143 | -0.09(-0.70%) |
Jun 07, 2004 | 13.09 | 13.25 | 13.07 | 13.20 | 4,697,911 | +0.11(+0.88%) |
Jun 04, 2004 | 13.21 | 13.23 | 13.04 | 13.08 | 6,645,299 | -0.13(-0.96%) |
Jun 03, 2004 | 13.27 | 13.28 | 13.13 | 13.21 | 9,301,234 | -0.02(-0.15%) |
Jun 02, 2004 | 13.22 | 13.26 | 13.05 | 13.23 | 7,399,030 | +0.06(+0.43%) |
Jun 01, 2004 | 13.19 | 13.29 | 13.03 | 13.17 | 9,028,143 | +0.03(+0.23%) |
May 28, 2004 | 12.97 | 13.16 | 12.93 | 13.14 | 8,826,800 | +0.17(+1.27%) |
May 27, 2004 | 12.70 | 12.98 | 12.69 | 12.98 | 13,811,705 | +0.29(+2.25%) |
May 26, 2004 | 12.81 | 12.88 | 12.59 | 12.69 | 11,697,980 | -0.12(-0.96%) |
May 25, 2004 | 12.81 | 12.87 | 12.71 | 12.81 | 6,941,975 | -0.02(-0.16%) |
May 24, 2004 | 12.73 | 12.92 | 12.70 | 12.83 | 7,623,958 | +0.10(+0.82%) |
May 21, 2004 | 12.64 | 12.80 | 12.58 | 12.73 | 9,665,190 | +0.11(+0.89%) |
May 20, 2004 | 12.70 | 12.70 | 12.45 | 12.62 | 9,324,074 | -0.10(-0.81%) |
May 19, 2004 | 12.70 | 12.88 | 12.63 | 12.72 | 9,856,602 | +0.04(+0.30%) |
May 18, 2004 | 12.63 | 12.78 | 12.61 | 12.68 | 6,449,170 | +0.07(+0.58%) |
May 17, 2004 | 12.49 | 12.70 | 12.39 | 12.61 | 6,501,553 | +0.02(+0.13%) |
May 14, 2004 | 12.53 | 12.70 | 12.40 | 12.59 | 7,095,899 | +0.04(+0.34%) |
May 13, 2004 | 12.45 | 12.62 | 12.43 | 12.55 | 7,296,745 | +0.09(+0.69%) |
May 12, 2004 | 12.29 | 12.52 | 12.26 | 12.46 | 8,031,856 | +0.11(+0.90%) |
May 11, 2004 | 12.15 | 12.37 | 12.14 | 12.35 | 9,462,854 | +0.20(+1.64%) |
May 10, 2004 | 12.19 | 12.19 | 11.80 | 12.15 | 11,146,585 | -0.04(-0.31%) |
May 07, 2004 | 12.34 | 12.51 | 12.18 | 12.19 | 8,139,603 | -0.24(-1.90%) |
May 06, 2004 | 12.50 | 12.55 | 12.28 | 12.43 | 7,875,201 | -0.17(-1.34%) |
May 05, 2004 | 12.42 | 12.61 | 12.39 | 12.60 | 7,974,756 | +0.21(+1.69%) |
May 04, 2004 | 12.46 | 12.50 | 12.37 | 12.39 | 8,898,052 | -0.19(-1.54%) |
May 03, 2004 | 12.39 | 12.59 | 12.23 | 12.58 | 9,626,709 | +0.20(+1.59%) |
Apr 30, 2004 | 12.54 | 12.58 | 12.29 | 12.38 | 10,409,983 | -0.16(-1.29%) |
Apr 29, 2004 | 12.76 | 12.78 | 12.53 | 12.54 | 8,412,198 | -0.22(-1.69%) |
Apr 28, 2004 | 12.99 | 13.00 | 12.71 | 12.76 | 9,913,702 | -0.24(-1.81%) |
Apr 27, 2004 | 13.01 | 13.13 | 12.81 | 12.99 | 30,461,324 | +0.12(+0.97%) |
Apr 26, 2004 | 13.28 | 13.31 | 12.81 | 12.87 | 11,923,901 | -0.41(-3.11%) |
Apr 23, 2004 | 13.29 | 13.33 | 13.22 | 13.28 | 3,398,494 | -0.05(-0.39%) |
Apr 22, 2004 | 12.97 | 13.36 | 12.97 | 13.33 | 8,111,798 | +0.29(+2.22%) |
Apr 21, 2004 | 12.84 | 13.10 | 12.82 | 13.04 | 8,401,771 | +0.26(+2.00%) |
Apr 20, 2004 | 13.05 | 13.08 | 12.75 | 12.79 | 8,572,577 | -0.31(-2.40%) |
Apr 19, 2004 | 13.14 | 13.24 | 13.10 | 13.10 | 9,055,948 | -0.07(-0.53%) |
Apr 16, 2004 | 12.89 | 13.26 | 12.74 | 13.17 | 12,081,053 | +0.29(+2.28%) |
Apr 15, 2004 | 13.01 | 13.13 | 12.43 | 12.88 | 27,829,470 | -0.59(-4.41%) |
Apr 14, 2004 | 13.57 | 13.75 | 13.26 | 13.47 | 6,331,989 | -0.10(-0.73%) |
Apr 13, 2004 | 13.80 | 13.80 | 13.52 | 13.57 | 6,347,133 | -0.14(-1.01%) |
Apr 12, 2004 | 13.48 | 13.74 | 13.45 | 13.71 | 4,090,407 | +0.32(+2.38%) |
Apr 08, 2004 | 13.49 | 13.54 | 13.31 | 13.39 | 3,241,839 | -0.07(-0.54%) |
Apr 07, 2004 | 13.49 | 13.50 | 13.33 | 13.47 | 4,138,819 | -0.06(-0.48%) |
Apr 06, 2004 | 13.44 | 13.54 | 13.39 | 13.53 | 5,204,123 | +0.04(+0.27%) |
Apr 05, 2004 | 13.24 | 13.49 | 13.22 | 13.49 | 6,984,925 | +0.38(+2.89%) |
Apr 02, 2004 | 13.10 | 13.24 | 13.03 | 13.12 | 5,443,201 | +0.03(+0.23%) |
Apr 01, 2004 | 12.96 | 13.09 | 12.95 | 13.08 | 5,476,469 | +0.11(+0.82%) |
Mar 31, 2004 | 12.86 | 12.99 | 12.78 | 12.98 | 4,716,531 | +0.16(+1.26%) |
Mar 30, 2004 | 12.92 | 12.92 | 12.71 | 12.82 | 4,696,918 | +0.08(+0.62%) |
Mar 29, 2004 | 12.66 | 12.77 | 12.61 | 12.74 | 5,655,716 | +0.24(+1.90%) |
Mar 26, 2004 | 12.53 | 12.58 | 12.46 | 12.50 | 4,699,401 | -0.04(-0.35%) |
Mar 25, 2004 | 12.58 | 12.64 | 12.37 | 12.55 | 5,682,528 | +0.06(+0.48%) |
Mar 24, 2004 | 12.81 | 12.81 | 12.43 | 12.48 | 8,182,305 | -0.34(-2.68%) |
Mar 23, 2004 | 12.69 | 12.92 | 12.51 | 12.83 | 6,154,976 | +0.15(+1.19%) |
Mar 22, 2004 | 12.78 | 12.84 | 12.62 | 12.68 | 5,723,740 | -0.10(-0.82%) |
Mar 19, 2004 | 12.80 | 12.86 | 12.74 | 12.78 | 6,897,784 | -0.12(-0.95%) |
Mar 18, 2004 | 12.76 | 12.93 | 12.75 | 12.91 | 5,078,004 | +0.15(+1.17%) |
Mar 17, 2004 | 12.56 | 12.83 | 12.55 | 12.76 | 4,734,902 | +0.09(+0.68%) |
Mar 16, 2004 | 12.59 | 12.77 | 12.56 | 12.67 | 6,690,235 | +0.16(+1.27%) |
Mar 15, 2004 | 12.38 | 12.58 | 12.38 | 12.51 | 4,406,945 | +0.06(+0.49%) |
Mar 12, 2004 | 12.31 | 12.49 | 12.24 | 12.45 | 5,747,077 | +0.24(+2.00%) |
Mar 11, 2004 | 12.41 | 12.44 | 12.20 | 12.21 | 5,678,556 | -0.20(-1.64%) |
Mar 10, 2004 | 12.42 | 12.48 | 12.35 | 12.41 | 6,498,326 | +0.04(+0.34%) |
Mar 09, 2004 | 12.46 | 12.47 | 12.33 | 12.37 | 6,243,110 | -0.21(-1.66%) |
Mar 08, 2004 | 12.72 | 12.72 | 12.57 | 12.58 | 5,981,191 | -0.15(-1.14%) |
Mar 05, 2004 | 12.48 | 12.78 | 12.47 | 12.72 | 7,868,250 | +0.13(+1.07%) |
Mar 04, 2004 | 12.58 | 12.59 | 12.46 | 12.59 | 6,688,745 | +0.04(+0.29%) |
Mar 03, 2004 | 12.38 | 12.56 | 12.38 | 12.55 | 9,709,381 | +0.21(+1.70%) |
Mar 02, 2004 | 12.42 | 12.48 | 12.31 | 12.34 | 6,481,940 | -0.07(-0.58%) |
Mar 01, 2004 | 12.49 | 12.56 | 12.38 | 12.41 | 6,511,981 | -0.07(-0.58%) |
Feb 27, 2004 | 12.49 | 12.55 | 12.43 | 12.49 | 6,072,304 | +0.00(+0.03%) |
Feb 26, 2004 | 12.42 | 12.55 | 12.18 | 12.48 | 8,678,586 | +0.02(+0.16%) |
Feb 25, 2004 | 12.46 | 12.53 | 12.37 | 12.46 | 6,252,047 | -0.01(-0.06%) |
Feb 24, 2004 | 12.32 | 12.48 | 12.31 | 12.47 | 6,384,621 | +0.14(+1.16%) |
Feb 23, 2004 | 12.35 | 12.37 | 12.24 | 12.33 | 5,720,761 | +0.03(+0.28%) |
Feb 20, 2004 | 12.36 | 12.43 | 12.16 | 12.29 | 6,984,428 | -0.00(-0.02%) |
Feb 19, 2004 | 12.28 | 12.45 | 12.23 | 12.30 | 8,431,563 | +0.15(+1.24%) |
Feb 18, 2004 | 12.22 | 12.29 | 12.12 | 12.14 | 8,444,969 | -0.04(-0.33%) |
Feb 17, 2004 | 12.08 | 12.23 | 12.02 | 12.18 | 5,734,664 | +0.17(+1.39%) |
Feb 13, 2004 | 11.95 | 12.08 | 11.90 | 12.02 | 8,341,691 | +0.09(+0.79%) |
Feb 12, 2004 | 12.02 | 12.08 | 11.91 | 11.92 | 10,132,920 | -0.04(-0.34%) |
Feb 11, 2004 | 12.08 | 12.08 | 11.76 | 11.96 | 12,449,477 | -0.12(-1.00%) |
Feb 10, 2004 | 11.97 | 12.12 | 11.97 | 12.08 | 13,877,247 | +0.09(+0.76%) |
Feb 09, 2004 | 12.03 | 12.07 | 11.91 | 11.99 | 4,075,760 | -0.01(-0.12%) |
Feb 06, 2004 | 11.84 | 12.03 | 11.75 | 12.01 | 4,947,417 | +0.10(+0.84%) |
Feb 05, 2004 | 11.93 | 11.96 | 11.71 | 11.91 | 6,749,818 | -0.19(-1.58%) |
Feb 04, 2004 | 12.10 | 12.14 | 12.04 | 12.10 | 4,220,746 | -0.00(-0.03%) |
Feb 03, 2004 | 12.09 | 12.13 | 11.96 | 12.10 | 5,108,044 | +0.01(+0.12%) |
Feb 02, 2004 | 12.25 | 12.27 | 12.02 | 12.09 | 10,162,215 | -0.17(-1.41%) |
Jan 30, 2004 | 12.24 | 12.28 | 12.13 | 12.26 | 5,776,372 | -0.01(-0.05%) |
Jan 29, 2004 | 12.06 | 12.29 | 11.95 | 12.27 | 7,529,121 | +0.30(+2.51%) |
Jan 28, 2004 | 11.98 | 12.07 | 11.93 | 11.97 | 5,509,488 | -0.01(-0.07%) |
Jan 27, 2004 | 12.08 | 12.08 | 11.92 | 11.98 | 4,460,073 | -0.09(-0.73%) |
Jan 26, 2004 | 12.02 | 12.08 | 11.87 | 12.06 | 4,092,145 | +0.05(+0.39%) |
Jan 23, 2004 | 12.22 | 12.22 | 11.83 | 12.02 | 6,545,745 | -0.20(-1.65%) |
Jan 22, 2004 | 12.02 | 12.25 | 11.96 | 12.22 | 12,064,667 | +0.45(+3.82%) |
Jan 21, 2004 | 11.80 | 11.82 | 11.68 | 11.77 | 5,023,138 | -0.03(-0.22%) |
Jan 20, 2004 | 11.83 | 11.92 | 11.72 | 11.80 | 5,152,484 | -0.02(-0.15%) |
Jan 16, 2004 | 11.80 | 11.84 | 11.67 | 11.81 | 5,990,873 | +0.07(+0.62%) |
Jan 15, 2004 | 11.66 | 11.81 | 11.49 | 11.74 | 8,067,358 | +0.06(+0.55%) |
Jan 14, 2004 | 11.47 | 11.68 | 11.42 | 11.68 | 6,222,504 | +0.30(+2.60%) |
Jan 13, 2004 | 11.48 | 11.49 | 11.31 | 11.38 | 6,905,480 | -0.04(-0.34%) |
Jan 12, 2004 | 11.51 | 11.54 | 11.37 | 11.42 | 5,244,838 | -0.04(-0.37%) |
Jan 09, 2004 | 11.57 | 11.57 | 11.37 | 11.46 | 5,650,999 | -0.10(-0.91%) |
Jan 08, 2004 | 11.54 | 11.67 | 11.54 | 11.57 | 7,071,321 | +0.02(+0.21%) |
Jan 07, 2004 | 11.54 | 11.55 | 11.36 | 11.54 | 7,344,412 | +0.11(+0.93%) |
Jan 06, 2004 | 11.33 | 11.52 | 11.31 | 11.44 | 10,157,498 | +0.12(+1.03%) |
Jan 05, 2004 | 11.48 | 11.83 | 11.17 | 11.32 | 20,747,970 | -0.57(-4.81%) |
Jan 02, 2004 | 11.89 | 11.95 | 11.77 | 11.89 | 7,752,807 | +0.17(+1.48%) |
Dec 31, 2003 | 11.74 | 11.82 | 11.67 | 11.72 | 6,350,857 | +0.07(+0.64%) |
Dec 30, 2003 | 11.70 | 11.70 | 11.54 | 11.64 | 4,639,817 | -0.06(-0.50%) |
Dec 29, 2003 | 11.42 | 11.73 | 11.38 | 11.70 | 7,094,161 | +0.32(+2.83%) |
Dec 26, 2003 | 11.35 | 11.42 | 11.32 | 11.38 | 1,809,104 | +0.06(+0.52%) |
Dec 24, 2003 | 11.28 | 11.37 | 11.21 | 11.32 | 1,599,817 | +0.04(+0.34%) |
Dec 23, 2003 | 11.31 | 11.32 | 11.25 | 11.28 | 4,628,397 | -0.08(-0.71%) |
Dec 22, 2003 | 11.34 | 11.40 | 11.24 | 11.36 | 5,884,864 | +0.07(+0.66%) |
Dec 19, 2003 | 11.35 | 11.37 | 11.18 | 11.29 | 8,032,105 | -0.05(-0.43%) |
Dec 18, 2003 | 11.26 | 11.38 | 11.26 | 11.34 | 6,858,806 | +0.07(+0.66%) |
Dec 17, 2003 | 11.05 | 11.27 | 11.03 | 11.26 | 8,895,321 | +0.21(+1.91%) |
Dec 16, 2003 | 10.97 | 11.06 | 10.94 | 11.05 | 5,312,118 | +0.08(+0.72%) |
Dec 15, 2003 | 10.97 | 11.10 | 10.95 | 10.97 | 5,691,218 | +0.00(+0.02%) |
Dec 12, 2003 | 10.89 | 10.97 | 10.84 | 10.97 | 4,142,295 | +0.14(+1.34%) |
Dec 11, 2003 | 10.77 | 10.93 | 10.76 | 10.83 | 5,933,524 | +0.10(+0.98%) |
Dec 10, 2003 | 10.72 | 10.72 | 10.59 | 10.72 | 4,814,595 | -0.03(-0.32%) |
Dec 09, 2003 | 10.87 | 10.87 | 10.73 | 10.75 | 4,567,572 | -0.07(-0.67%) |
Dec 08, 2003 | 10.75 | 10.85 | 10.70 | 10.83 | 4,021,886 | +0.08(+0.75%) |
Dec 05, 2003 | 10.90 | 10.90 | 10.69 | 10.75 | 4,152,970 | -0.17(-1.51%) |
Dec 04, 2003 | 10.98 | 10.98 | 10.82 | 10.91 | 5,686,252 | -0.06(-0.59%) |
Dec 03, 2003 | 11.08 | 11.08 | 10.91 | 10.98 | 6,083,972 | -0.08(-0.76%) |
Dec 02, 2003 | 11.01 | 11.07 | 10.95 | 11.06 | 6,736,660 | +0.05(+0.49%) |
Dec 01, 2003 | 10.89 | 11.01 | 10.86 | 11.01 | 5,254,024 | +0.15(+1.39%) |
Nov 28, 2003 | 10.83 | 11.06 | 10.75 | 10.86 | 3,022,870 | +0.03(+0.24%) |
Nov 26, 2003 | 10.86 | 10.86 | 10.72 | 10.83 | 6,183,526 | -0.01(-0.11%) |
Nov 25, 2003 | 10.63 | 10.85 | 10.52 | 10.84 | 7,901,021 | +0.21(+1.95%) |
Nov 24, 2003 | 10.46 | 10.64 | 10.45 | 10.63 | 7,222,762 | +0.22(+2.09%) |
Nov 21, 2003 | 10.38 | 10.42 | 10.19 | 10.42 | 8,551,723 | +0.19(+1.81%) |
Nov 20, 2003 | 10.35 | 10.38 | 10.19 | 10.23 | 7,190,984 | -0.16(-1.51%) |
Nov 19, 2003 | 10.05 | 10.43 | 9.969 | 10.39 | 14,901,835 | +0.50(+5.05%) |
Nov 18, 2003 | 10.05 | 10.07 | 9.868 | 9.889 | 5,140,815 | -0.15(-1.50%) |
Nov 17, 2003 | 9.875 | 10.07 | 9.834 | 10.04 | 4,893,295 | +0.03(+0.34%) |
Nov 14, 2003 | 10.05 | 10.12 | 9.959 | 10.01 | 5,503,033 | -0.04(-0.44%) |
Nov 13, 2003 | 9.997 | 10.07 | 9.951 | 10.05 | 7,154,738 | +0.05(+0.52%) |
Nov 12, 2003 | 9.687 | 10.02 | 9.687 | 9.997 | 8,176,098 | +0.15(+1.47%) |
Nov 11, 2003 | 9.715 | 9.881 | 9.703 | 9.852 | 7,332,247 | +0.14(+1.41%) |
Nov 10, 2003 | 9.637 | 9.768 | 9.621 | 9.715 | 9,460,371 | +0.08(+0.81%) |
Nov 07, 2003 | 9.788 | 9.868 | 9.587 | 9.637 | 16,281,690 | -0.25(-2.55%) |
Nov 06, 2003 | 10.07 | 10.08 | 9.834 | 9.889 | 9,620,750 | -0.18(-1.80%) |
Nov 05, 2003 | 10.17 | 10.10 | 9.919 | 10.07 | 8,634,643 | +0.06(+0.64%) |
Nov 04, 2003 | 10.17 | 10.17 | 10.01 | 10.01 | 11,531,395 | -0.18(-1.78%) |
Nov 03, 2003 | 10.33 | 10.34 | 10.17 | 10.19 | 8,526,512 | -0.06(-0.59%) |
Oct 31, 2003 | 10.38 | 10.46 | 10.23 | 10.25 | 10,404,273 | -0.01(-0.14%) |
Oct 30, 2003 | 10.61 | 10.62 | 10.19 | 10.26 | 10,612,319 | -0.27(-2.53%) |
Oct 29, 2003 | 10.54 | 10.66 | 10.51 | 10.53 | 8,390,599 | -0.02(-0.15%) |
Oct 28, 2003 | 10.73 | 10.73 | 10.50 | 10.54 | 14,181,619 | -0.01(-0.10%) |
Oct 27, 2003 | 10.57 | 10.88 | 10.28 | 10.55 | 29,563,598 | -0.37(-3.41%) |
Oct 24, 2003 | 10.87 | 11.00 | 10.75 | 10.93 | 5,078,997 | +0.05(+0.50%) |
Oct 23, 2003 | 11.00 | 11.04 | 10.85 | 10.87 | 6,298,473 | -0.21(-1.85%) |
Oct 22, 2003 | 11.19 | 11.19 | 11.02 | 11.08 | 3,774,863 | -0.11(-0.99%) |
Oct 21, 2003 | 11.08 | 11.19 | 11.04 | 11.19 | 7,246,844 | +0.13(+1.18%) |
Oct 20, 2003 | 10.96 | 11.08 | 10.92 | 11.06 | 7,724,257 | +0.18(+1.69%) |
Oct 17, 2003 | 10.77 | 10.90 | 10.79 | 10.87 | 6,270,667 | +0.11(+0.99%) |
Oct 16, 2003 | 10.34 | 10.87 | 10.55 | 10.77 | 9,853,126 | +0.43(+4.15%) |
Oct 15, 2003 | 10.52 | 10.61 | 10.34 | 10.34 | 6,962,829 | -0.23(-2.13%) |
Oct 14, 2003 | 10.66 | 10.66 | 10.49 | 10.56 | 4,005,253 | -0.10(-0.94%) |
Oct 13, 2003 | 10.51 | 10.73 | 10.59 | 10.66 | 5,229,694 | +0.16(+1.50%) |
Oct 10, 2003 | 10.44 | 10.53 | 10.42 | 10.51 | 3,489,359 | +0.12(+1.14%) |
Oct 09, 2003 | 10.45 | 10.45 | 10.34 | 10.39 | 4,447,660 | +0.07(+0.64%) |
Oct 08, 2003 | 10.38 | 10.44 | 10.32 | 10.32 | 3,886,582 | -0.08(-0.77%) |
Oct 07, 2003 | 10.37 | 10.42 | 10.27 | 10.40 | 5,325,772 | +0.03(+0.29%) |
Oct 06, 2003 | 10.61 | 10.61 | 10.31 | 10.37 | 5,942,461 | -0.22(-2.09%) |
Oct 03, 2003 | 10.66 | 10.68 | 10.59 | 10.59 | 7,327,033 | +0.07(+0.67%) |
Oct 02, 2003 | 10.42 | 10.61 | 10.35 | 10.52 | 8,156,237 | +0.10(+0.95%) |
Oct 01, 2003 | 10.13 | 10.44 | 9.969 | 10.42 | 10,268,224 | +0.29(+2.86%) |
Sep 30, 2003 | 9.824 | 10.16 | 9.840 | 10.13 | 9,039,563 | +0.31(+3.16%) |
Sep 29, 2003 | 9.734 | 9.842 | 9.709 | 9.824 | 7,004,041 | +0.09(+0.93%) |
Sep 26, 2003 | 9.667 | 9.774 | 9.667 | 9.734 | 6,984,676 | +0.07(+0.69%) |
Sep 25, 2003 | 9.868 | 9.887 | 9.647 | 9.667 | 6,585,219 | -0.21(-2.14%) |
Sep 24, 2003 | 9.981 | 9.961 | 9.877 | 9.879 | 5,247,321 | -0.10(-1.03%) |
Sep 23, 2003 | 10.07 | 10.08 | 9.939 | 9.981 | 5,435,257 | -0.03(-0.28%) |
Sep 22, 2003 | 10.06 | 10.07 | 9.909 | 10.01 | 6,390,331 | -0.05(-0.52%) |
Sep 19, 2003 | 10.19 | 10.23 | 10.06 | 10.06 | 6,368,235 | -0.13(-1.25%) |
Sep 18, 2003 | 10.17 | 10.25 | 10.15 | 10.19 | 8,595,914 | -0.02(-0.18%) |
Sep 17, 2003 | 10.09 | 10.27 | 10.05 | 10.21 | 5,230,935 | +0.12(+1.20%) |
Sep 16, 2003 | 10.07 | 10.11 | 10.03 | 10.09 | 4,423,330 | +0.01(+0.08%) |
Sep 15, 2003 | 10.12 | 10.13 | 9.989 | 10.08 | 4,421,344 | +0.03(+0.28%) |
Sep 12, 2003 | 10.05 | 10.15 | 9.977 | 10.05 | 8,226,496 | -0.02(-0.24%) |
Sep 11, 2003 | 10.07 | 10.16 | 9.965 | 10.07 | 4,035,044 | +0.00(+0.04%) |
Sep 10, 2003 | 10.08 | 10.25 | 10.05 | 10.07 | 3,578,237 | -0.06(-0.62%) |
Sep 09, 2003 | 10.17 | 10.23 | 10.09 | 10.13 | 4,289,019 | -0.04(-0.40%) |
Sep 08, 2003 | 10.01 | 10.26 | 9.999 | 10.17 | 5,937,248 | +0.18(+1.83%) |
Sep 05, 2003 | 10.04 | 10.08 | 9.955 | 9.989 | 5,584,464 | -0.05(-0.54%) |
Sep 04, 2003 | 9.969 | 10.05 | 9.923 | 10.04 | 6,235,165 | +0.06(+0.65%) |
Sep 03, 2003 | 10.06 | 10.13 | 9.949 | 9.979 | 8,636,629 | -0.05(-0.50%) |
Sep 02, 2003 | 9.969 | 10.09 | 9.889 | 10.03 | 5,682,032 | +0.07(+0.75%) |
Aug 29, 2003 | 9.778 | 9.977 | 9.776 | 9.955 | 4,664,147 | +0.13(+1.29%) |
Aug 28, 2003 | 9.885 | 10.03 | 9.810 | 9.828 | 5,315,593 | -0.03(-0.31%) |
Aug 27, 2003 | 9.868 | 9.913 | 9.798 | 9.858 | 4,733,165 | -0.06(-0.59%) |
Aug 26, 2003 | 9.707 | 9.925 | 9.657 | 9.917 | 8,994,379 | +0.11(+1.11%) |
Aug 25, 2003 | 9.830 | 9.866 | 9.778 | 9.808 | 5,677,315 | -0.04(-0.43%) |
Aug 22, 2003 | 10.05 | 10.06 | 9.832 | 9.850 | 7,016,454 | -0.13(-1.35%) |
Aug 21, 2003 | 10.13 | 10.20 | 9.967 | 9.985 | 8,272,177 | -0.14(-1.43%) |
Aug 20, 2003 | 10.37 | 10.37 | 10.10 | 10.13 | 7,077,279 | -0.24(-2.27%) |
Aug 19, 2003 | 10.36 | 10.44 | 10.29 | 10.37 | 3,664,634 | -0.04(-0.37%) |
Aug 18, 2003 | 10.39 | 10.56 | 10.32 | 10.40 | 3,872,183 | +0.09(+0.88%) |
Aug 15, 2003 | 10.31 | 10.33 | 10.17 | 10.31 | 2,168,343 | +0.00(+0.00%) |
Aug 14, 2003 | 10.27 | 10.38 | 10.14 | 10.31 | 4,213,298 | +0.16(+1.53%) |
Aug 13, 2003 | 10.38 | 10.42 | 10.14 | 10.16 | 5,206,605 | -0.14(-1.41%) |
Aug 12, 2003 | 10.27 | 10.33 | 10.13 | 10.30 | 5,385,604 | +0.08(+0.75%) |
Aug 11, 2003 | 10.05 | 10.38 | 10.05 | 10.23 | 7,455,386 | +0.18(+1.83%) |
Aug 08, 2003 | 10.06 | 10.29 | 9.985 | 10.04 | 7,366,507 | -0.02(-0.20%) |
Aug 07, 2003 | 9.868 | 10.10 | 9.868 | 10.06 | 10,683,571 | +0.24(+2.42%) |
Aug 06, 2003 | 10.21 | 10.21 | 9.568 | 9.826 | 24,324,470 | -0.41(-4.05%) |
Aug 05, 2003 | 10.55 | 10.55 | 10.24 | 10.24 | 7,390,837 | -0.31(-2.96%) |
Aug 04, 2003 | 10.49 | 10.62 | 10.30 | 10.55 | 6,646,043 | -0.02(-0.19%) |
Aug 01, 2003 | 10.49 | 10.75 | 10.39 | 10.57 | 8,894,328 | +0.08(+0.79%) |
Jul 31, 2003 | 10.78 | 10.80 | 10.44 | 10.49 | 15,247,419 | -0.54(-4.86%) |
Jul 30, 2003 | 11.23 | 11.33 | 10.96 | 11.03 | 23,864,684 | -0.08(-0.73%) |
Jul 29, 2003 | 11.01 | 11.27 | 11.01 | 11.11 | 7,765,220 | +0.10(+0.88%) |
Jul 28, 2003 | 10.84 | 11.08 | 10.83 | 11.01 | 5,392,059 | +0.11(+1.04%) |
Jul 25, 2003 | 10.73 | 10.91 | 10.63 | 10.90 | 6,576,529 | +0.17(+1.62%) |
Jul 24, 2003 | 10.99 | 11.00 | 10.72 | 10.72 | 5,758,746 | -0.25(-2.31%) |
Jul 23, 2003 | 10.83 | 11.13 | 10.62 | 10.98 | 13,784,148 | +0.34(+3.18%) |
Jul 22, 2003 | 10.62 | 10.67 | 10.54 | 10.64 | 6,127,170 | +0.07(+0.65%) |
Jul 21, 2003 | 10.56 | 10.62 | 10.12 | 10.57 | 6,909,700 | +0.01(+0.10%) |
Jul 18, 2003 | 10.48 | 10.57 | 10.31 | 10.56 | 8,173,119 | +0.13(+1.25%) |
Jul 17, 2003 | 9.919 | 10.50 | 9.516 | 10.43 | 22,070,972 | +0.64(+6.54%) |
Jul 16, 2003 | 10.09 | 10.12 | 9.697 | 9.790 | 10,199,952 | -0.29(-2.84%) |
Jul 15, 2003 | 10.07 | 10.12 | 9.983 | 10.08 | 9,276,159 | +0.04(+0.36%) |
Jul 14, 2003 | 10.31 | 10.40 | 10.03 | 10.04 | 12,061,688 | -0.27(-2.64%) |
Jul 11, 2003 | 10.27 | 10.47 | 10.24 | 10.31 | 6,612,528 | -0.07(-0.70%) |
Jul 10, 2003 | 10.50 | 10.56 | 10.29 | 10.38 | 4,971,995 | -0.14(-1.34%) |
Jul 09, 2003 | 10.51 | 10.67 | 10.43 | 10.53 | 6,149,266 | +0.01(+0.12%) |
Jul 08, 2003 | 10.47 | 10.56 | 10.37 | 10.51 | 5,342,902 | +0.04(+0.42%) |
Jul 07, 2003 | 10.29 | 10.52 | 10.28 | 10.47 | 5,271,899 | +0.22(+2.10%) |
Jul 03, 2003 | 10.37 | 10.40 | 10.22 | 10.25 | 2,490,342 | -0.11(-1.11%) |
Jul 02, 2003 | 10.09 | 10.39 | 10.08 | 10.37 | 5,887,347 | +0.24(+2.33%) |