Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.27 | 17.41 | 17.10 | 17.30 | 211,685 | -0.04(-0.20%) |
Jun 29, 2004 | 17.62 | 17.62 | 17.03 | 17.34 | 222,403 | -0.26(-1.45%) |
Jun 28, 2004 | 17.71 | 17.80 | 17.41 | 17.59 | 222,262 | -0.13(-0.72%) |
Jun 25, 2004 | 17.80 | 18.36 | 17.72 | 17.72 | 1,150,802 | -0.01(-0.04%) |
Jun 24, 2004 | 17.79 | 17.92 | 17.58 | 17.73 | 409,127 | +0.01(+0.04%) |
Jun 23, 2004 | 17.63 | 17.72 | 17.52 | 17.72 | 82,079 | +0.10(+0.56%) |
Jun 22, 2004 | 17.51 | 17.69 | 17.44 | 17.62 | 96,182 | +0.07(+0.40%) |
Jun 21, 2004 | 17.66 | 17.66 | 17.44 | 17.55 | 134,542 | -0.11(-0.60%) |
Jun 18, 2004 | 17.32 | 17.68 | 17.28 | 17.66 | 240,878 | +0.34(+1.97%) |
Jun 17, 2004 | 17.19 | 17.34 | 17.19 | 17.32 | 510,527 | +0.13(+0.78%) |
Jun 16, 2004 | 17.27 | 17.37 | 17.16 | 17.18 | 204,634 | -0.06(-0.37%) |
Jun 15, 2004 | 17.13 | 17.24 | 17.05 | 17.24 | 110,144 | +0.26(+1.50%) |
Jun 14, 2004 | 16.84 | 17.06 | 16.84 | 16.99 | 129,606 | -0.10(-0.58%) |
Jun 10, 2004 | 17.09 | 17.12 | 17.05 | 17.09 | 184,607 | +0.00(+0.00%) |
Jun 09, 2004 | 17.09 | 17.12 | 17.02 | 17.09 | 170,504 | -0.07(-0.41%) |
Jun 08, 2004 | 17.30 | 17.30 | 17.12 | 17.16 | 62,194 | -0.18(-1.02%) |
Jun 07, 2004 | 17.22 | 17.36 | 17.16 | 17.34 | 80,104 | +0.18(+1.08%) |
Jun 04, 2004 | 17.30 | 17.30 | 17.12 | 17.15 | 214,788 | +0.00(+0.00%) |
Jun 03, 2004 | 17.12 | 17.20 | 16.95 | 17.15 | 62,053 | -0.01(-0.08%) |
Jun 02, 2004 | 17.34 | 17.34 | 17.02 | 17.17 | 157,953 | -0.10(-0.58%) |
Jun 01, 2004 | 17.12 | 17.30 | 16.93 | 17.27 | 153,017 | +0.14(+0.83%) |
May 28, 2004 | 17.09 | 17.20 | 17.04 | 17.12 | 187,287 | -0.04(-0.21%) |
May 27, 2004 | 17.09 | 17.34 | 17.09 | 17.16 | 153,581 | +0.14(+0.83%) |
May 26, 2004 | 16.77 | 17.09 | 16.70 | 17.02 | 171,069 | +0.09(+0.54%) |
May 25, 2004 | 16.52 | 16.93 | 16.52 | 16.93 | 100,836 | +0.37(+2.23%) |
May 24, 2004 | 16.33 | 16.63 | 16.32 | 16.56 | 110,426 | +0.30(+1.83%) |
May 21, 2004 | 16.04 | 16.27 | 15.95 | 16.26 | 85,181 | +0.29(+1.82%) |
May 20, 2004 | 15.71 | 16.02 | 15.61 | 15.97 | 110,990 | +0.19(+1.21%) |
May 19, 2004 | 16.17 | 16.51 | 15.78 | 15.78 | 168,953 | -0.46(-2.84%) |
May 18, 2004 | 15.95 | 16.24 | 15.68 | 16.24 | 204,634 | +0.32(+2.00%) |
May 17, 2004 | 15.42 | 15.93 | 15.39 | 15.92 | 171,633 | +0.48(+3.08%) |
May 14, 2004 | 15.14 | 15.49 | 15.10 | 15.44 | 195,608 | +0.30(+2.01%) |
May 13, 2004 | 15.42 | 15.42 | 14.93 | 15.14 | 307,726 | -0.35(-2.24%) |
May 12, 2004 | 14.89 | 15.54 | 14.89 | 15.49 | 364,138 | +0.38(+2.54%) |
May 11, 2004 | 14.67 | 15.10 | 14.67 | 15.10 | 109,439 | +0.50(+3.45%) |
May 10, 2004 | 15.03 | 15.03 | 14.54 | 14.60 | 162,889 | -0.68(-4.45%) |
May 07, 2004 | 15.85 | 15.88 | 15.16 | 15.28 | 179,530 | -0.65(-4.09%) |
May 06, 2004 | 16.06 | 16.06 | 15.59 | 15.93 | 215,070 | -0.16(-1.01%) |
May 05, 2004 | 16.31 | 16.46 | 16.07 | 16.10 | 336,638 | -0.19(-1.18%) |
May 04, 2004 | 16.15 | 16.57 | 16.06 | 16.29 | 375,421 | +0.26(+1.64%) |
May 03, 2004 | 15.60 | 16.02 | 15.59 | 16.02 | 376,126 | +0.43(+2.73%) |
Apr 30, 2004 | 16.00 | 16.01 | 15.59 | 15.60 | 362,728 | -0.33(-2.05%) |
Apr 29, 2004 | 16.02 | 16.31 | 15.81 | 15.93 | 156,684 | -0.04(-0.22%) |
Apr 28, 2004 | 16.12 | 16.16 | 15.86 | 15.96 | 198,851 | -0.13(-0.84%) |
Apr 27, 2004 | 16.31 | 16.34 | 15.98 | 16.10 | 189,402 | -0.21(-1.26%) |
Apr 26, 2004 | 16.77 | 16.77 | 16.07 | 16.30 | 308,432 | +0.35(+2.18%) |
Apr 23, 2004 | 15.92 | 15.95 | 15.79 | 15.95 | 252,020 | +0.03(+0.18%) |
Apr 22, 2004 | 15.56 | 16.18 | 15.52 | 15.93 | 370,062 | +0.88(+5.84%) |
Apr 21, 2004 | 14.95 | 15.29 | 14.57 | 15.05 | 155,696 | +0.06(+0.38%) |
Apr 20, 2004 | 15.24 | 15.27 | 14.89 | 14.99 | 198,992 | -0.18(-1.22%) |
Apr 19, 2004 | 14.78 | 15.21 | 14.71 | 15.17 | 237,635 | +0.33(+2.20%) |
Apr 16, 2004 | 14.83 | 15.18 | 14.68 | 14.85 | 216,480 | +0.07(+0.48%) |
Apr 15, 2004 | 14.71 | 14.82 | 14.70 | 14.78 | 156,260 | +0.08(+0.53%) |
Apr 14, 2004 | 14.07 | 14.86 | 14.07 | 14.70 | 366,677 | -0.06(-0.38%) |
Apr 13, 2004 | 15.14 | 15.14 | 14.55 | 14.76 | 338,894 | -0.50(-3.25%) |
Apr 12, 2004 | 15.85 | 15.85 | 15.01 | 15.25 | 199,416 | -0.70(-4.40%) |
Apr 08, 2004 | 16.66 | 16.66 | 15.92 | 15.95 | 122,836 | -0.53(-3.23%) |
Apr 07, 2004 | 16.02 | 16.98 | 15.90 | 16.49 | 724,751 | +0.60(+3.75%) |
Apr 06, 2004 | 16.90 | 16.91 | 15.82 | 15.89 | 408,281 | -1.08(-6.39%) |
Apr 05, 2004 | 16.95 | 17.08 | 16.73 | 16.98 | 362,305 | +0.03(+0.17%) |
Apr 02, 2004 | 16.73 | 17.04 | 16.66 | 16.95 | 341,574 | +0.27(+1.62%) |
Apr 01, 2004 | 16.66 | 16.73 | 16.56 | 16.68 | 114,375 | -0.06(-0.34%) |
Mar 31, 2004 | 16.70 | 16.79 | 16.49 | 16.73 | 273,315 | +0.04(+0.21%) |
Mar 30, 2004 | 16.80 | 16.88 | 16.59 | 16.70 | 127,490 | -0.07(-0.42%) |
Mar 29, 2004 | 16.34 | 16.94 | 16.34 | 16.77 | 298,418 | +0.38(+2.34%) |
Mar 26, 2004 | 15.94 | 16.59 | 15.94 | 16.39 | 212,531 | +0.45(+2.80%) |
Mar 25, 2004 | 15.63 | 15.94 | 15.63 | 15.94 | 200,685 | +0.33(+2.14%) |
Mar 24, 2004 | 15.60 | 15.67 | 15.57 | 15.61 | 359,625 | -0.04(-0.23%) |
Mar 23, 2004 | 15.46 | 15.65 | 15.44 | 15.64 | 249,199 | +0.30(+1.94%) |
Mar 22, 2004 | 15.32 | 15.44 | 15.15 | 15.34 | 174,876 | +0.03(+0.19%) |
Mar 19, 2004 | 15.42 | 15.42 | 15.21 | 15.32 | 191,518 | -0.01(-0.09%) |
Mar 18, 2004 | 15.42 | 15.44 | 15.24 | 15.33 | 111,836 | -0.12(-0.78%) |
Mar 17, 2004 | 15.53 | 15.59 | 15.42 | 15.45 | 82,643 | -0.01(-0.05%) |
Mar 16, 2004 | 15.54 | 15.60 | 15.42 | 15.46 | 128,478 | -0.08(-0.50%) |
Mar 15, 2004 | 15.68 | 15.68 | 15.53 | 15.54 | 184,466 | -0.15(-0.95%) |
Mar 12, 2004 | 15.32 | 15.68 | 15.23 | 15.68 | 260,058 | +0.36(+2.36%) |
Mar 11, 2004 | 15.35 | 15.49 | 15.24 | 15.32 | 69,527 | -0.12(-0.78%) |
Mar 10, 2004 | 15.61 | 15.79 | 15.39 | 15.44 | 176,005 | -0.18(-1.14%) |
Mar 09, 2004 | 15.68 | 15.71 | 15.52 | 15.62 | 81,515 | -0.06(-0.36%) |
Mar 08, 2004 | 15.23 | 15.78 | 15.21 | 15.68 | 329,304 | +0.45(+2.93%) |
Mar 05, 2004 | 15.17 | 15.23 | 14.89 | 15.23 | 76,438 | -0.01(-0.09%) |
Mar 04, 2004 | 14.95 | 15.24 | 14.82 | 15.24 | 160,773 | +0.28(+1.90%) |
Mar 03, 2004 | 14.61 | 15.10 | 14.54 | 14.96 | 186,018 | +0.33(+2.28%) |
Mar 02, 2004 | 14.62 | 14.77 | 14.60 | 14.63 | 103,938 | +0.00(+0.00%) |
Mar 01, 2004 | 14.50 | 14.77 | 14.43 | 14.63 | 140,888 | +0.13(+0.88%) |
Feb 27, 2004 | 14.22 | 14.50 | 14.22 | 14.50 | 267,251 | +0.28(+1.94%) |
Feb 26, 2004 | 14.20 | 14.32 | 14.11 | 14.22 | 237,494 | +0.02(+0.15%) |
Feb 25, 2004 | 14.11 | 14.20 | 14.04 | 14.20 | 49,501 | +0.01(+0.05%) |
Feb 24, 2004 | 14.21 | 14.29 | 14.04 | 14.20 | 130,452 | -0.01(-0.10%) |
Feb 23, 2004 | 14.04 | 14.27 | 13.98 | 14.21 | 127,772 | +0.24(+1.73%) |
Feb 20, 2004 | 13.83 | 13.97 | 13.70 | 13.97 | 211,826 | +0.16(+1.13%) |
Feb 19, 2004 | 14.08 | 14.09 | 13.65 | 13.81 | 702,328 | -0.25(-1.77%) |
Feb 18, 2004 | 14.21 | 14.22 | 13.95 | 14.06 | 100,554 | -0.12(-0.85%) |
Feb 17, 2004 | 14.34 | 14.39 | 14.04 | 14.18 | 98,438 | +0.01(+0.10%) |
Feb 13, 2004 | 14.56 | 14.56 | 14.12 | 14.17 | 93,643 | -0.46(-3.15%) |
Feb 12, 2004 | 14.61 | 14.73 | 14.54 | 14.63 | 192,082 | +0.02(+0.15%) |
Feb 11, 2004 | 14.46 | 14.68 | 14.46 | 14.61 | 80,386 | +0.07(+0.49%) |
Feb 10, 2004 | 14.44 | 14.60 | 14.34 | 14.54 | 88,848 | +0.10(+0.69%) |
Feb 09, 2004 | 14.50 | 14.54 | 14.34 | 14.44 | 57,117 | -0.07(-0.49%) |
Feb 06, 2004 | 14.11 | 14.51 | 14.05 | 14.51 | 65,437 | +0.40(+2.81%) |
Feb 05, 2004 | 14.03 | 14.11 | 13.90 | 14.11 | 83,348 | +0.10(+0.71%) |
Feb 04, 2004 | 14.50 | 14.50 | 13.93 | 14.01 | 157,812 | -0.56(-3.84%) |
Feb 03, 2004 | 14.25 | 14.57 | 14.25 | 14.57 | 121,003 | +0.39(+2.75%) |
Feb 02, 2004 | 14.18 | 14.39 | 14.15 | 14.18 | 88,002 | +0.18(+1.27%) |
Jan 30, 2004 | 14.02 | 14.11 | 13.91 | 14.00 | 68,822 | +0.00(+0.00%) |
Jan 29, 2004 | 14.11 | 14.23 | 14.00 | 14.00 | 346,510 | -0.04(-0.30%) |
Jan 28, 2004 | 14.18 | 14.18 | 13.95 | 14.05 | 191,518 | -0.13(-0.95%) |
Jan 27, 2004 | 14.11 | 14.18 | 14.04 | 14.18 | 119,452 | +0.07(+0.50%) |
Jan 26, 2004 | 13.76 | 14.14 | 13.76 | 14.11 | 83,348 | +0.28(+2.05%) |
Jan 23, 2004 | 14.00 | 14.07 | 13.72 | 13.83 | 175,299 | -0.13(-0.96%) |
Jan 22, 2004 | 13.88 | 14.12 | 13.88 | 13.96 | 60,219 | +0.09(+0.61%) |
Jan 21, 2004 | 13.97 | 14.07 | 13.84 | 13.88 | 70,373 | -0.09(-0.66%) |
Jan 20, 2004 | 13.58 | 14.05 | 13.57 | 13.97 | 145,824 | +0.31(+2.28%) |
Jan 16, 2004 | 13.90 | 13.93 | 13.66 | 13.66 | 83,489 | -0.19(-1.38%) |
Jan 15, 2004 | 13.76 | 14.00 | 13.70 | 13.85 | 41,180 | -0.01(-0.10%) |
Jan 14, 2004 | 13.95 | 14.00 | 13.73 | 13.86 | 66,848 | -0.11(-0.76%) |
Jan 13, 2004 | 13.97 | 14.29 | 13.79 | 13.97 | 116,772 | +0.11(+0.82%) |
Jan 12, 2004 | 13.73 | 13.90 | 13.72 | 13.86 | 165,004 | +0.20(+1.45%) |
Jan 09, 2004 | 13.65 | 13.65 | 13.65 | 13.66 | 97,733 | -0.03(-0.21%) |
Jan 08, 2004 | 13.68 | 13.69 | 13.66 | 13.69 | 82,502 | +0.01(+0.10%) |
Jan 07, 2004 | 13.72 | 13.76 | 13.65 | 13.67 | 87,720 | -0.01(-0.10%) |
Jan 06, 2004 | 13.47 | 13.72 | 13.34 | 13.69 | 158,940 | +0.15(+1.10%) |
Jan 05, 2004 | 13.80 | 13.83 | 13.44 | 13.54 | 80,245 | -0.12(-0.88%) |
Jan 02, 2004 | 13.19 | 13.66 | 13.19 | 13.66 | 251,738 | +0.50(+3.83%) |
Dec 31, 2003 | 13.19 | 13.26 | 13.05 | 13.15 | 164,440 | -0.04(-0.27%) |
Dec 30, 2003 | 13.35 | 13.35 | 13.12 | 13.19 | 98,438 | -0.16(-1.22%) |
Dec 29, 2003 | 13.32 | 13.47 | 13.28 | 13.35 | 93,079 | -0.02(-0.16%) |
Dec 26, 2003 | 13.44 | 13.47 | 13.36 | 13.37 | 26,090 | -0.06(-0.47%) |
Dec 24, 2003 | 13.40 | 13.47 | 13.34 | 13.44 | 102,951 | +0.04(+0.26%) |
Dec 23, 2003 | 13.39 | 13.40 | 13.32 | 13.40 | 135,247 | +0.09(+0.64%) |
Dec 22, 2003 | 13.26 | 13.37 | 13.26 | 13.32 | 79,963 | +0.06(+0.43%) |
Dec 19, 2003 | 13.11 | 13.27 | 13.00 | 13.26 | 259,917 | +0.22(+1.69%) |
Dec 18, 2003 | 12.94 | 13.08 | 12.93 | 13.04 | 84,194 | +0.06(+0.49%) |
Dec 17, 2003 | 12.98 | 12.98 | 12.83 | 12.98 | 51,334 | +0.00(+0.00%) |
Dec 16, 2003 | 12.87 | 12.97 | 12.73 | 12.98 | 46,257 | +0.14(+1.10%) |
Dec 15, 2003 | 12.87 | 12.95 | 12.81 | 12.83 | 84,476 | -0.01(-0.11%) |
Dec 12, 2003 | 12.94 | 12.94 | 12.80 | 12.85 | 67,835 | -0.06(-0.49%) |
Dec 11, 2003 | 12.67 | 12.91 | 12.63 | 12.91 | 192,364 | +0.24(+1.90%) |
Dec 10, 2003 | 12.71 | 12.71 | 12.55 | 12.67 | 75,027 | -0.02(-0.17%) |
Dec 09, 2003 | 12.91 | 12.91 | 12.56 | 12.69 | 124,106 | -0.11(-0.83%) |
Dec 08, 2003 | 12.65 | 12.80 | 12.55 | 12.80 | 125,657 | +0.22(+1.75%) |
Dec 05, 2003 | 12.68 | 12.68 | 12.55 | 12.58 | 27,923 | -0.02(-0.17%) |
Dec 04, 2003 | 12.55 | 12.70 | 12.51 | 12.60 | 91,246 | +0.05(+0.40%) |
Dec 03, 2003 | 12.88 | 12.88 | 12.55 | 12.55 | 87,861 | -0.35(-2.75%) |
Dec 02, 2003 | 12.98 | 12.98 | 12.88 | 12.91 | 115,362 | -0.14(-1.09%) |
Dec 01, 2003 | 13.03 | 13.05 | 12.86 | 13.05 | 162,889 | +0.16(+1.21%) |
Nov 28, 2003 | 12.74 | 12.89 | 12.53 | 12.89 | 81,797 | +0.15(+1.17%) |
Nov 26, 2003 | 12.80 | 12.80 | 12.56 | 12.74 | 93,502 | +0.04(+0.34%) |
Nov 25, 2003 | 12.52 | 12.78 | 12.52 | 12.70 | 150,760 | +0.03(+0.22%) |
Nov 24, 2003 | 12.59 | 12.69 | 12.48 | 12.67 | 81,515 | +0.12(+0.96%) |
Nov 21, 2003 | 12.60 | 12.60 | 12.48 | 12.55 | 89,976 | +0.07(+0.57%) |
Nov 20, 2003 | 12.44 | 12.49 | 12.37 | 12.48 | 122,131 | +0.03(+0.23%) |
Nov 19, 2003 | 12.44 | 12.45 | 12.34 | 12.45 | 210,275 | +0.06(+0.52%) |
Nov 18, 2003 | 12.37 | 12.44 | 12.32 | 12.39 | 120,016 | +0.04(+0.35%) |
Nov 17, 2003 | 12.24 | 12.34 | 12.23 | 12.34 | 105,913 | +0.09(+0.75%) |
Nov 14, 2003 | 12.13 | 12.31 | 12.08 | 12.25 | 207,877 | +0.13(+1.05%) |
Nov 13, 2003 | 12.13 | 12.13 | 12.08 | 12.13 | 204,352 | +0.00(+0.00%) |
Nov 12, 2003 | 12.09 | 12.13 | 12.04 | 12.13 | 211,121 | +0.07(+0.59%) |
Nov 11, 2003 | 12.03 | 12.06 | 12.00 | 12.05 | 223,673 | -0.21(-1.73%) |
Nov 10, 2003 | 12.36 | 12.36 | 12.16 | 12.27 | 84,617 | -0.09(-0.75%) |
Nov 07, 2003 | 12.37 | 12.53 | 12.36 | 12.36 | 126,926 | +0.06(+0.46%) |
Nov 06, 2003 | 12.12 | 12.34 | 12.11 | 12.30 | 257,661 | +0.26(+2.18%) |
Nov 05, 2003 | 12.09 | 12.10 | 12.04 | 12.04 | 112,682 | -0.05(-0.41%) |
Nov 04, 2003 | 12.09 | 12.10 | 12.04 | 12.09 | 184,043 | +0.04(+0.29%) |
Nov 03, 2003 | 11.98 | 12.05 | 11.97 | 12.05 | 89,017 | +0.11(+0.89%) |
Oct 31, 2003 | 12.04 | 12.12 | 11.84 | 11.95 | 91,951 | -0.07(-0.59%) |
Oct 30, 2003 | 11.86 | 12.03 | 11.83 | 12.02 | 80,669 | +0.01(+0.06%) |
Oct 29, 2003 | 12.05 | 12.13 | 11.99 | 12.01 | 146,529 | -0.04(-0.35%) |
Oct 28, 2003 | 12.27 | 12.27 | 12.05 | 12.05 | 434,512 | -0.53(-4.23%) |
Oct 27, 2003 | 12.41 | 12.98 | 12.41 | 12.59 | 299,124 | +0.48(+3.98%) |
Oct 24, 2003 | 12.21 | 12.21 | 11.74 | 12.10 | 133,132 | -0.14(-1.16%) |
Oct 23, 2003 | 12.30 | 12.30 | 12.11 | 12.25 | 175,441 | -0.09(-0.75%) |
Oct 22, 2003 | 12.76 | 12.76 | 12.34 | 12.34 | 264,571 | -0.45(-3.49%) |
Oct 21, 2003 | 12.83 | 12.84 | 12.71 | 12.78 | 139,901 | -0.05(-0.39%) |
Oct 20, 2003 | 12.88 | 12.94 | 12.83 | 12.83 | 324,650 | -0.09(-0.66%) |
Oct 17, 2003 | 13.05 | 13.05 | 12.78 | 12.92 | 57,258 | -0.12(-0.92%) |
Oct 16, 2003 | 12.97 | 13.11 | 12.91 | 13.04 | 82,220 | +0.07(+0.55%) |
Oct 15, 2003 | 13.01 | 13.03 | 12.86 | 12.97 | 146,106 | -0.06(-0.49%) |
Oct 14, 2003 | 12.97 | 13.12 | 12.91 | 13.03 | 418,153 | +0.06(+0.44%) |
Oct 13, 2003 | 12.96 | 12.99 | 12.93 | 12.98 | 72,348 | +0.01(+0.11%) |
Oct 10, 2003 | 13.03 | 13.03 | 12.91 | 12.96 | 70,796 | -0.09(-0.65%) |
Oct 09, 2003 | 13.29 | 13.29 | 12.93 | 13.05 | 87,015 | -0.13(-1.02%) |
Oct 08, 2003 | 13.12 | 13.22 | 12.98 | 13.18 | 51,898 | -0.01(-0.11%) |
Oct 07, 2003 | 13.05 | 13.22 | 13.05 | 13.20 | 132,991 | +0.15(+1.14%) |
Oct 06, 2003 | 13.05 | 13.05 | 12.93 | 13.05 | 102,951 | +0.04(+0.27%) |
Oct 03, 2003 | 13.12 | 13.47 | 13.07 | 13.01 | 83,771 | -0.11(-0.81%) |
Oct 02, 2003 | 12.83 | 13.12 | 12.83 | 13.12 | 42,873 | +0.27(+2.10%) |
Oct 01, 2003 | 12.25 | 12.85 | 12.25 | 12.85 | 105,208 | +0.56(+4.56%) |
Sep 30, 2003 | 12.16 | 12.31 | 11.88 | 12.29 | 86,310 | +0.23(+1.94%) |
Sep 29, 2003 | 11.90 | 12.03 | 11.87 | 12.05 | 49,642 | +0.18(+1.49%) |
Sep 26, 2003 | 11.84 | 11.93 | 11.70 | 11.88 | 50,347 | +0.04(+0.30%) |
Sep 25, 2003 | 12.03 | 12.03 | 11.83 | 11.84 | 73,194 | -0.15(-1.24%) |
Sep 24, 2003 | 12.15 | 12.23 | 11.99 | 11.99 | 28,770 | -0.13(-1.11%) |
Sep 23, 2003 | 12.03 | 12.21 | 12.00 | 12.13 | 28,488 | +0.10(+0.83%) |
Sep 22, 2003 | 12.00 | 12.05 | 11.93 | 12.03 | 56,834 | -0.01(-0.12%) |
Sep 19, 2003 | 11.88 | 12.05 | 11.88 | 12.04 | 48,091 | +0.11(+0.95%) |
Sep 18, 2003 | 11.62 | 11.93 | 11.62 | 11.93 | 30,180 | +0.31(+2.69%) |
Sep 17, 2003 | 11.74 | 11.74 | 11.66 | 11.61 | 25,244 | -0.20(-1.68%) |
Sep 16, 2003 | 11.64 | 11.81 | 11.64 | 11.81 | 17,346 | +0.26(+2.21%) |
Sep 15, 2003 | 11.70 | 11.81 | 11.46 | 11.56 | 48,232 | -0.08(-0.67%) |
Sep 12, 2003 | 11.81 | 11.90 | 11.61 | 11.64 | 59,091 | -0.21(-1.74%) |
Sep 11, 2003 | 11.42 | 11.84 | 11.42 | 11.84 | 25,667 | +0.41(+3.60%) |
Sep 10, 2003 | 11.63 | 11.63 | 11.41 | 11.43 | 37,372 | -0.20(-1.71%) |
Sep 09, 2003 | 11.84 | 11.87 | 11.61 | 11.63 | 23,551 | -0.25(-2.09%) |
Sep 08, 2003 | 11.67 | 11.91 | 11.67 | 11.88 | 43,155 | +0.21(+1.76%) |
Sep 05, 2003 | 11.86 | 11.88 | 11.63 | 11.67 | 82,925 | -0.22(-1.85%) |
Sep 04, 2003 | 11.98 | 12.03 | 11.88 | 11.89 | 23,551 | -0.09(-0.77%) |
Sep 03, 2003 | 11.88 | 12.05 | 11.88 | 11.98 | 69,809 | +0.11(+0.90%) |
Sep 02, 2003 | 11.74 | 11.88 | 11.74 | 11.88 | 63,886 | +0.18(+1.51%) |
Aug 29, 2003 | 11.54 | 11.88 | 11.52 | 11.70 | 81,233 | +0.16(+1.35%) |
Aug 28, 2003 | 11.45 | 11.59 | 11.45 | 11.54 | 48,796 | +0.11(+0.93%) |
Aug 27, 2003 | 11.29 | 11.49 | 11.29 | 11.44 | 53,591 | +0.13(+1.13%) |
Aug 26, 2003 | 11.39 | 11.44 | 11.28 | 11.31 | 54,719 | -0.11(-0.99%) |
Aug 25, 2003 | 11.49 | 11.54 | 11.35 | 11.42 | 45,975 | -0.02(-0.19%) |
Aug 22, 2003 | 11.56 | 11.64 | 11.42 | 11.44 | 51,334 | -0.11(-0.98%) |
Aug 21, 2003 | 11.47 | 11.64 | 11.47 | 11.56 | 146,388 | +0.02(+0.18%) |
Aug 20, 2003 | 11.35 | 11.54 | 11.35 | 11.54 | 78,976 | -0.06(-0.49%) |
Aug 19, 2003 | 11.64 | 11.64 | 11.48 | 11.59 | 142,440 | -0.04(-0.37%) |
Aug 18, 2003 | 11.28 | 11.74 | 11.28 | 11.64 | 114,657 | +0.35(+3.14%) |
Aug 15, 2003 | 11.35 | 11.38 | 11.27 | 11.28 | 20,590 | -0.06(-0.56%) |
Aug 14, 2003 | 11.17 | 11.37 | 11.17 | 11.35 | 42,449 | +0.11(+0.95%) |
Aug 13, 2003 | 11.38 | 11.38 | 11.19 | 11.24 | 11,000 | -0.11(-0.94%) |
Aug 12, 2003 | 11.24 | 11.35 | 11.16 | 11.35 | 55,424 | +0.11(+0.95%) |
Aug 11, 2003 | 11.20 | 11.24 | 11.15 | 11.24 | 23,410 | +0.07(+0.63%) |
Aug 08, 2003 | 11.39 | 11.39 | 11.17 | 11.17 | 39,488 | -0.23(-1.99%) |
Aug 07, 2003 | 11.37 | 11.40 | 11.13 | 11.39 | 65,296 | -0.01(-0.12%) |
Aug 06, 2003 | 11.37 | 11.49 | 11.20 | 11.41 | 101,118 | +0.00(+0.00%) |
Aug 05, 2003 | 11.62 | 11.65 | 11.30 | 11.41 | 61,912 | -0.22(-1.89%) |
Aug 04, 2003 | 11.76 | 11.76 | 11.27 | 11.63 | 51,616 | -0.14(-1.20%) |
Aug 01, 2003 | 11.70 | 11.87 | 11.42 | 11.77 | 121,003 | +0.11(+0.91%) |
Jul 31, 2003 | 11.49 | 11.69 | 11.42 | 11.66 | 93,502 | +0.22(+1.92%) |
Jul 30, 2003 | 11.21 | 11.54 | 11.20 | 11.44 | 49,783 | +0.23(+2.09%) |
Jul 29, 2003 | 11.12 | 11.31 | 11.12 | 11.21 | 18,756 | +0.08(+0.70%) |
Jul 28, 2003 | 10.99 | 11.20 | 10.98 | 11.13 | 32,295 | +0.18(+1.62%) |
Jul 25, 2003 | 11.06 | 11.08 | 10.87 | 10.96 | 60,360 | -0.13(-1.15%) |
Jul 24, 2003 | 11.10 | 11.20 | 11.00 | 11.08 | 42,449 | +0.01(+0.06%) |
Jul 23, 2003 | 11.10 | 11.17 | 11.02 | 11.08 | 20,872 | +0.01(+0.13%) |
Jul 22, 2003 | 11.20 | 11.20 | 10.96 | 11.06 | 40,757 | -0.09(-0.83%) |
Jul 21, 2003 | 11.31 | 11.31 | 11.13 | 11.15 | 27,077 | -0.19(-1.69%) |
Jul 18, 2003 | 11.06 | 11.36 | 10.88 | 11.35 | 100,554 | +0.25(+2.24%) |
Jul 17, 2003 | 11.54 | 11.54 | 11.06 | 11.10 | 202,659 | -0.45(-3.87%) |
Jul 16, 2003 | 11.56 | 11.59 | 11.49 | 11.54 | 58,527 | -0.01(-0.12%) |
Jul 15, 2003 | 11.52 | 11.66 | 11.47 | 11.56 | 42,449 | +0.04(+0.37%) |
Jul 14, 2003 | 11.49 | 11.59 | 11.38 | 11.52 | 82,925 | +0.07(+0.62%) |
Jul 11, 2003 | 11.28 | 11.47 | 11.28 | 11.44 | 90,259 | +0.17(+1.51%) |
Jul 10, 2003 | 11.06 | 11.30 | 11.03 | 11.27 | 95,618 | +0.07(+0.63%) |
Jul 09, 2003 | 11.17 | 11.25 | 11.10 | 11.20 | 85,040 | -0.01(-0.06%) |
Jul 08, 2003 | 11.13 | 11.27 | 11.01 | 11.21 | 62,476 | +0.13(+1.15%) |
Jul 07, 2003 | 10.98 | 11.11 | 10.85 | 11.08 | 63,745 | +0.11(+0.97%) |
Jul 03, 2003 | 10.77 | 10.98 | 10.77 | 10.98 | 27,218 | +0.17(+1.58%) |
Jul 02, 2003 | 10.67 | 10.81 | 10.67 | 10.81 | 43,155 | +0.13(+1.26%) |