Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.76 | 14.22 | 13.69 | 14.22 | 3,186,928 | +0.50(+3.67%) |
Jul 29, 2004 | 13.72 | 13.85 | 13.59 | 13.71 | 1,040,595 | -0.04(-0.30%) |
Jul 28, 2004 | 13.52 | 13.77 | 13.49 | 13.76 | 2,113,761 | -0.02(-0.14%) |
Jul 27, 2004 | 13.67 | 13.82 | 13.67 | 13.78 | 1,042,990 | +0.21(+1.54%) |
Jul 26, 2004 | 13.61 | 13.70 | 13.50 | 13.57 | 502,934 | -0.04(-0.29%) |
Jul 23, 2004 | 13.79 | 13.80 | 13.61 | 13.61 | 952,222 | -0.13(-0.94%) |
Jul 22, 2004 | 13.69 | 13.82 | 13.62 | 13.74 | 929,470 | +0.04(+0.26%) |
Jul 21, 2004 | 13.86 | 13.97 | 13.68 | 13.70 | 715,843 | -0.13(-0.94%) |
Jul 20, 2004 | 13.70 | 13.89 | 13.65 | 13.83 | 1,442,703 | +0.18(+1.30%) |
Jul 19, 2004 | 13.60 | 13.75 | 13.59 | 13.65 | 711,293 | +0.03(+0.22%) |
Jul 16, 2004 | 13.61 | 13.67 | 13.51 | 13.62 | 904,084 | +0.04(+0.31%) |
Jul 15, 2004 | 13.60 | 13.66 | 13.55 | 13.58 | 929,470 | -0.03(-0.23%) |
Jul 14, 2004 | 13.62 | 13.76 | 13.52 | 13.61 | 729,494 | -0.06(-0.44%) |
Jul 13, 2004 | 13.62 | 13.70 | 13.59 | 13.67 | 522,093 | +0.04(+0.26%) |
Jul 12, 2004 | 13.66 | 13.71 | 13.55 | 13.64 | 667,705 | -0.02(-0.17%) |
Jul 09, 2004 | 13.76 | 13.85 | 13.64 | 13.66 | 903,605 | -0.10(-0.70%) |
Jul 08, 2004 | 13.75 | 13.81 | 13.70 | 13.76 | 1,141,421 | -0.02(-0.17%) |
Jul 07, 2004 | 13.59 | 13.80 | 13.59 | 13.78 | 1,947,793 | +0.15(+1.13%) |
Jul 06, 2004 | 13.65 | 13.71 | 13.56 | 13.62 | 1,084,183 | -0.10(-0.76%) |
Jul 02, 2004 | 13.76 | 13.78 | 13.66 | 13.73 | 817,388 | -0.03(-0.20%) |
Jul 01, 2004 | 13.50 | 13.80 | 13.49 | 13.76 | 2,306,793 | +0.26(+1.90%) |
Jun 30, 2004 | 13.59 | 13.61 | 13.50 | 13.50 | 1,339,721 | -0.03(-0.22%) |
Jun 29, 2004 | 13.52 | 13.57 | 13.49 | 13.53 | 945,037 | +0.03(+0.19%) |
Jun 28, 2004 | 13.57 | 13.62 | 13.46 | 13.50 | 1,542,093 | -0.03(-0.25%) |
Jun 25, 2004 | 13.64 | 13.64 | 13.52 | 13.54 | 1,111,724 | -0.08(-0.57%) |
Jun 24, 2004 | 13.74 | 13.77 | 13.56 | 13.61 | 2,208,840 | -0.06(-0.47%) |
Jun 23, 2004 | 13.70 | 13.71 | 13.54 | 13.68 | 1,124,896 | -0.02(-0.12%) |
Jun 22, 2004 | 13.69 | 13.72 | 13.53 | 13.70 | 1,240,332 | -0.06(-0.46%) |
Jun 21, 2004 | 13.66 | 13.79 | 13.63 | 13.76 | 804,695 | +0.08(+0.58%) |
Jun 18, 2004 | 13.56 | 13.81 | 13.54 | 13.68 | 1,002,755 | +0.03(+0.23%) |
Jun 17, 2004 | 13.84 | 13.84 | 13.60 | 13.65 | 1,463,299 | -0.19(-1.39%) |
Jun 16, 2004 | 13.85 | 13.90 | 13.73 | 13.84 | 648,785 | +0.03(+0.20%) |
Jun 15, 2004 | 13.72 | 13.94 | 13.70 | 13.81 | 1,219,975 | +0.22(+1.64%) |
Jun 14, 2004 | 13.78 | 13.78 | 13.51 | 13.59 | 1,508,564 | -0.19(-1.38%) |
Jun 10, 2004 | 13.85 | 13.85 | 13.71 | 13.78 | 1,017,364 | -0.06(-0.47%) |
Jun 09, 2004 | 13.89 | 13.98 | 13.80 | 13.84 | 932,105 | -0.12(-0.84%) |
Jun 08, 2004 | 13.67 | 13.96 | 13.66 | 13.96 | 1,433,123 | +0.25(+1.80%) |
Jun 07, 2004 | 13.77 | 13.77 | 13.64 | 13.71 | 1,039,398 | -0.02(-0.14%) |
Jun 04, 2004 | 13.67 | 13.82 | 13.62 | 13.73 | 909,593 | +0.10(+0.75%) |
Jun 03, 2004 | 13.79 | 13.79 | 13.62 | 13.63 | 1,227,878 | -0.16(-1.20%) |
Jun 02, 2004 | 13.67 | 13.86 | 13.61 | 13.80 | 2,105,379 | +0.17(+1.27%) |
Jun 01, 2004 | 13.65 | 13.67 | 13.55 | 13.62 | 1,567,479 | -0.03(-0.21%) |
May 28, 2004 | 13.66 | 13.69 | 13.59 | 13.65 | 862,173 | -0.01(-0.08%) |
May 27, 2004 | 13.71 | 13.75 | 13.65 | 13.66 | 1,073,405 | -0.05(-0.37%) |
May 26, 2004 | 13.61 | 13.77 | 13.61 | 13.71 | 1,317,927 | +0.01(+0.09%) |
May 25, 2004 | 13.52 | 13.70 | 13.44 | 13.70 | 1,942,524 | +0.21(+1.56%) |
May 24, 2004 | 13.40 | 13.60 | 13.38 | 13.49 | 1,676,927 | +0.14(+1.03%) |
May 21, 2004 | 13.56 | 13.57 | 13.34 | 13.35 | 2,712,014 | -0.19(-1.37%) |
May 20, 2004 | 13.59 | 13.64 | 13.53 | 13.54 | 1,471,921 | -0.05(-0.37%) |
May 19, 2004 | 13.55 | 13.73 | 13.55 | 13.59 | 1,770,568 | +0.04(+0.28%) |
May 18, 2004 | 13.26 | 13.57 | 13.26 | 13.55 | 1,759,073 | +0.28(+2.08%) |
May 17, 2004 | 13.05 | 13.35 | 13.03 | 13.27 | 1,686,746 | -0.03(-0.19%) |
May 14, 2004 | 13.11 | 13.35 | 13.11 | 13.30 | 1,433,602 | +0.09(+0.68%) |
May 13, 2004 | 13.23 | 13.39 | 13.18 | 13.21 | 2,086,699 | -0.12(-0.91%) |
May 12, 2004 | 13.12 | 13.34 | 13.08 | 13.33 | 1,233,147 | +0.11(+0.84%) |
May 11, 2004 | 13.17 | 13.27 | 13.13 | 13.22 | 1,353,851 | -0.02(-0.16%) |
May 10, 2004 | 12.99 | 13.31 | 12.89 | 13.24 | 2,286,196 | +0.20(+1.52%) |
May 07, 2004 | 13.48 | 13.55 | 13.04 | 13.04 | 2,251,709 | -0.57(-4.16%) |
May 06, 2004 | 13.56 | 13.65 | 13.47 | 13.61 | 1,040,595 | +0.00(+0.03%) |
May 05, 2004 | 13.68 | 13.76 | 13.58 | 13.60 | 1,228,357 | -0.00(-0.01%) |
May 04, 2004 | 13.75 | 13.75 | 13.56 | 13.61 | 2,221,533 | -0.15(-1.09%) |
May 03, 2004 | 13.47 | 13.78 | 13.45 | 13.76 | 2,306,793 | +0.29(+2.14%) |
Apr 30, 2004 | 13.50 | 13.54 | 13.28 | 13.47 | 1,584,722 | +0.11(+0.80%) |
Apr 29, 2004 | 13.52 | 13.61 | 13.29 | 13.36 | 1,837,147 | -0.15(-1.08%) |
Apr 28, 2004 | 14.24 | 14.38 | 13.51 | 13.51 | 2,258,176 | -0.52(-3.73%) |
Apr 27, 2004 | 13.90 | 14.07 | 13.84 | 14.03 | 1,211,353 | +0.18(+1.33%) |
Apr 26, 2004 | 13.88 | 13.96 | 13.83 | 13.85 | 899,534 | -0.02(-0.15%) |
Apr 23, 2004 | 13.94 | 13.95 | 13.83 | 13.87 | 940,487 | -0.18(-1.29%) |
Apr 22, 2004 | 13.67 | 14.13 | 13.67 | 14.05 | 1,587,357 | +0.40(+2.90%) |
Apr 21, 2004 | 13.89 | 13.90 | 13.65 | 13.65 | 1,834,034 | -0.26(-1.85%) |
Apr 20, 2004 | 13.89 | 14.28 | 13.89 | 13.91 | 2,001,918 | +0.01(+0.08%) |
Apr 19, 2004 | 13.98 | 14.03 | 13.83 | 13.90 | 942,163 | -0.08(-0.58%) |
Apr 16, 2004 | 13.88 | 14.02 | 13.76 | 13.98 | 2,347,267 | +0.15(+1.09%) |
Apr 15, 2004 | 13.79 | 13.96 | 13.78 | 13.83 | 1,493,715 | +0.04(+0.27%) |
Apr 14, 2004 | 14.00 | 14.00 | 13.69 | 13.79 | 2,245,961 | -0.26(-1.83%) |
Apr 13, 2004 | 14.36 | 14.36 | 13.99 | 14.05 | 1,990,662 | -0.31(-2.17%) |
Apr 12, 2004 | 14.49 | 14.54 | 14.36 | 14.36 | 740,990 | -0.13(-0.89%) |
Apr 08, 2004 | 14.39 | 14.58 | 14.39 | 14.49 | 1,465,694 | +0.15(+1.03%) |
Apr 07, 2004 | 14.33 | 14.45 | 14.32 | 14.34 | 1,091,367 | -0.09(-0.62%) |
Apr 06, 2004 | 14.20 | 14.43 | 14.17 | 14.43 | 1,357,923 | +0.24(+1.66%) |
Apr 05, 2004 | 14.38 | 14.38 | 13.96 | 14.20 | 2,957,733 | -0.19(-1.31%) |
Apr 02, 2004 | 14.75 | 14.75 | 14.37 | 14.38 | 2,370,737 | -0.36(-2.46%) |
Apr 01, 2004 | 14.82 | 14.82 | 14.69 | 14.75 | 2,268,713 | -0.03(-0.23%) |
Mar 31, 2004 | 14.75 | 14.82 | 14.74 | 14.78 | 1,236,021 | +0.02(+0.11%) |
Mar 30, 2004 | 14.71 | 14.79 | 14.66 | 14.76 | 629,865 | +0.10(+0.71%) |
Mar 29, 2004 | 14.50 | 14.68 | 14.50 | 14.66 | 608,790 | +0.09(+0.59%) |
Mar 26, 2004 | 14.50 | 14.66 | 14.46 | 14.57 | 683,511 | +0.05(+0.37%) |
Mar 25, 2004 | 14.58 | 14.59 | 14.47 | 14.52 | 1,033,889 | -0.04(-0.30%) |
Mar 24, 2004 | 14.59 | 14.66 | 14.54 | 14.56 | 1,307,629 | -0.03(-0.23%) |
Mar 23, 2004 | 14.61 | 14.69 | 14.50 | 14.60 | 1,200,816 | +0.03(+0.19%) |
Mar 22, 2004 | 14.55 | 14.58 | 14.35 | 14.57 | 1,182,614 | +0.02(+0.14%) |
Mar 19, 2004 | 14.69 | 14.70 | 14.52 | 14.55 | 1,163,694 | -0.14(-0.92%) |
Mar 18, 2004 | 14.38 | 14.75 | 14.34 | 14.69 | 1,722,670 | +0.34(+2.40%) |
Mar 17, 2004 | 14.22 | 14.39 | 14.21 | 14.34 | 768,292 | +0.10(+0.67%) |
Mar 16, 2004 | 14.09 | 14.26 | 14.09 | 14.24 | 1,118,430 | +0.18(+1.25%) |
Mar 15, 2004 | 14.32 | 14.32 | 14.07 | 14.07 | 1,082,267 | -0.29(-2.01%) |
Mar 12, 2004 | 14.08 | 14.40 | 14.04 | 14.36 | 1,187,643 | +0.18(+1.28%) |
Mar 11, 2004 | 14.28 | 14.34 | 14.14 | 14.18 | 1,101,666 | -0.11(-0.77%) |
Mar 10, 2004 | 14.37 | 14.48 | 14.26 | 14.29 | 1,106,934 | +0.04(+0.26%) |
Mar 09, 2004 | 14.26 | 14.28 | 14.19 | 14.25 | 1,050,654 | +0.00(+0.00%) |
Mar 08, 2004 | 14.39 | 14.40 | 14.25 | 14.25 | 856,425 | -0.19(-1.30%) |
Mar 05, 2004 | 14.18 | 14.48 | 14.12 | 14.44 | 1,822,299 | +0.29(+2.08%) |
Mar 04, 2004 | 13.88 | 14.16 | 13.82 | 14.14 | 1,010,179 | +0.26(+1.86%) |
Mar 03, 2004 | 13.88 | 13.96 | 13.84 | 13.88 | 797,270 | -0.02(-0.14%) |
Mar 02, 2004 | 13.88 | 13.96 | 13.84 | 13.90 | 1,132,800 | +0.02(+0.14%) |
Mar 01, 2004 | 13.97 | 14.07 | 13.83 | 13.88 | 979,285 | -0.08(-0.54%) |
Feb 27, 2004 | 13.61 | 14.01 | 13.59 | 13.96 | 1,578,256 | +0.33(+2.44%) |
Feb 26, 2004 | 13.65 | 13.71 | 13.57 | 13.63 | 701,234 | -0.01(-0.08%) |
Feb 25, 2004 | 13.58 | 13.71 | 13.57 | 13.64 | 802,060 | +0.07(+0.52%) |
Feb 24, 2004 | 13.65 | 13.65 | 13.48 | 13.57 | 1,114,598 | -0.08(-0.60%) |
Feb 23, 2004 | 13.69 | 13.71 | 13.56 | 13.65 | 928,752 | -0.03(-0.18%) |
Feb 20, 2004 | 13.92 | 13.99 | 13.61 | 13.67 | 1,083,704 | -0.14(-1.01%) |
Feb 19, 2004 | 13.67 | 13.98 | 13.67 | 13.81 | 1,584,962 | +0.19(+1.38%) |
Feb 18, 2004 | 13.66 | 13.76 | 13.59 | 13.62 | 922,525 | -0.15(-1.09%) |
Feb 17, 2004 | 13.78 | 13.80 | 13.66 | 13.78 | 613,101 | +0.20(+1.48%) |
Feb 13, 2004 | 13.60 | 13.71 | 13.54 | 13.57 | 706,263 | -0.08(-0.57%) |
Feb 12, 2004 | 13.59 | 13.74 | 13.58 | 13.65 | 687,104 | -0.01(-0.08%) |
Feb 11, 2004 | 13.43 | 13.69 | 13.37 | 13.66 | 1,427,615 | +0.23(+1.74%) |
Feb 10, 2004 | 13.36 | 13.52 | 13.28 | 13.43 | 1,481,261 | +0.03(+0.19%) |
Feb 09, 2004 | 13.51 | 13.67 | 13.39 | 13.40 | 1,582,806 | -0.25(-1.84%) |
Feb 06, 2004 | 13.27 | 13.69 | 13.24 | 13.65 | 3,234,347 | +0.69(+5.31%) |
Feb 05, 2004 | 13.13 | 13.15 | 12.91 | 12.96 | 2,450,488 | -0.21(-1.58%) |
Feb 04, 2004 | 13.24 | 13.26 | 13.11 | 13.17 | 1,509,761 | -0.06(-0.47%) |
Feb 03, 2004 | 13.27 | 13.29 | 13.09 | 13.24 | 1,366,544 | -0.04(-0.27%) |
Feb 02, 2004 | 13.33 | 13.42 | 13.16 | 13.27 | 1,888,159 | -0.07(-0.50%) |
Jan 30, 2004 | 13.04 | 13.36 | 13.02 | 13.34 | 1,560,294 | +0.25(+1.95%) |
Jan 29, 2004 | 12.94 | 13.11 | 12.81 | 13.08 | 1,673,334 | +0.05(+0.40%) |
Jan 28, 2004 | 13.02 | 13.16 | 12.99 | 13.03 | 1,642,440 | -0.02(-0.13%) |
Jan 27, 2004 | 12.98 | 13.06 | 12.94 | 13.05 | 851,396 | +0.12(+0.94%) |
Jan 26, 2004 | 12.85 | 12.94 | 12.70 | 12.93 | 818,585 | +0.09(+0.68%) |
Jan 23, 2004 | 12.92 | 12.99 | 12.75 | 12.84 | 701,713 | -0.05(-0.36%) |
Jan 22, 2004 | 12.75 | 12.91 | 12.72 | 12.89 | 1,000,839 | +0.16(+1.23%) |
Jan 21, 2004 | 12.63 | 12.81 | 12.61 | 12.73 | 1,298,768 | +0.06(+0.48%) |
Jan 20, 2004 | 12.71 | 12.78 | 12.63 | 12.67 | 780,266 | -0.08(-0.62%) |
Jan 16, 2004 | 12.73 | 12.78 | 12.69 | 12.75 | 1,470,245 | +0.03(+0.26%) |
Jan 15, 2004 | 12.81 | 12.90 | 12.71 | 12.71 | 1,086,099 | -0.11(-0.83%) |
Jan 14, 2004 | 12.65 | 12.86 | 12.64 | 12.82 | 1,352,893 | +0.22(+1.76%) |
Jan 13, 2004 | 12.57 | 12.65 | 12.53 | 12.60 | 1,595,499 | +0.05(+0.42%) |
Jan 12, 2004 | 12.56 | 12.62 | 12.47 | 12.55 | 1,933,663 | +0.02(+0.17%) |
Jan 09, 2004 | 12.49 | 12.63 | 12.46 | 12.53 | 1,571,790 | +0.02(+0.18%) |
Jan 08, 2004 | 12.50 | 12.60 | 12.48 | 12.50 | 2,762,547 | -0.08(-0.60%) |
Jan 07, 2004 | 12.63 | 12.66 | 12.55 | 12.58 | 2,125,976 | -0.11(-0.90%) |
Jan 06, 2004 | 12.66 | 12.71 | 12.56 | 12.69 | 1,276,256 | +0.03(+0.26%) |
Jan 05, 2004 | 12.63 | 12.73 | 12.54 | 12.66 | 1,682,914 | +0.03(+0.23%) |
Jan 02, 2004 | 12.63 | 12.80 | 12.60 | 12.63 | 1,015,927 | -0.01(-0.08%) |
Dec 31, 2003 | 12.58 | 12.70 | 12.56 | 12.64 | 921,328 | -0.00(-0.02%) |
Dec 30, 2003 | 12.55 | 12.65 | 12.51 | 12.64 | 1,627,591 | +0.08(+0.60%) |
Dec 29, 2003 | 12.54 | 12.63 | 12.54 | 12.57 | 926,596 | +0.04(+0.33%) |
Dec 26, 2003 | 12.53 | 12.56 | 12.50 | 12.53 | 220,812 | -0.01(-0.05%) |
Dec 24, 2003 | 12.48 | 12.57 | 12.47 | 12.53 | 319,722 | -0.01(-0.05%) |
Dec 23, 2003 | 12.59 | 12.63 | 12.51 | 12.54 | 1,045,145 | -0.02(-0.18%) |
Dec 22, 2003 | 12.31 | 12.58 | 12.29 | 12.56 | 1,677,406 | +0.26(+2.09%) |
Dec 19, 2003 | 12.18 | 12.32 | 12.11 | 12.31 | 1,226,441 | +0.15(+1.27%) |
Dec 18, 2003 | 12.12 | 12.21 | 12.10 | 12.15 | 1,034,608 | +0.04(+0.36%) |
Dec 17, 2003 | 12.14 | 12.14 | 12.02 | 12.11 | 939,290 | -0.05(-0.41%) |
Dec 16, 2003 | 11.98 | 12.16 | 11.98 | 12.16 | 941,445 | +0.16(+1.34%) |
Dec 15, 2003 | 12.20 | 12.21 | 11.98 | 12.00 | 1,126,812 | -0.15(-1.24%) |
Dec 12, 2003 | 12.09 | 12.14 | 12.04 | 12.15 | 661,478 | +0.05(+0.45%) |
Dec 11, 2003 | 11.99 | 12.11 | 11.99 | 12.09 | 752,006 | +0.10(+0.87%) |
Dec 10, 2003 | 11.92 | 12.03 | 11.92 | 11.99 | 1,620,886 | +0.07(+0.61%) |
Dec 09, 2003 | 12.08 | 12.08 | 11.89 | 11.91 | 720,633 | -0.11(-0.95%) |
Dec 08, 2003 | 12.02 | 12.10 | 11.95 | 12.03 | 753,683 | +0.00(+0.00%) |
Dec 05, 2003 | 12.00 | 12.07 | 11.86 | 12.03 | 585,319 | +0.01(+0.05%) |
Dec 04, 2003 | 12.16 | 12.16 | 12.03 | 12.02 | 876,303 | -0.11(-0.90%) |
Dec 03, 2003 | 12.04 | 12.23 | 12.04 | 12.13 | 1,307,150 | +0.14(+1.18%) |
Dec 02, 2003 | 12.05 | 12.08 | 11.97 | 11.99 | 1,086,578 | -0.05(-0.43%) |
Dec 01, 2003 | 11.97 | 12.07 | 11.96 | 12.04 | 834,871 | +0.08(+0.70%) |
Nov 28, 2003 | 11.95 | 11.99 | 11.86 | 11.96 | 256,017 | -0.02(-0.19%) |
Nov 26, 2003 | 12.07 | 12.07 | 11.88 | 11.98 | 655,251 | -0.04(-0.30%) |
Nov 25, 2003 | 11.86 | 12.09 | 11.84 | 12.02 | 730,692 | +0.12(+1.00%) |
Nov 24, 2003 | 11.74 | 12.02 | 11.74 | 11.90 | 836,068 | +0.05(+0.44%) |
Nov 21, 2003 | 11.76 | 11.89 | 11.78 | 11.85 | 506,766 | +0.09(+0.75%) |
Nov 20, 2003 | 11.64 | 11.84 | 11.61 | 11.76 | 1,210,635 | +0.00(+0.02%) |
Nov 19, 2003 | 11.74 | 11.82 | 11.68 | 11.76 | 699,557 | +0.02(+0.14%) |
Nov 18, 2003 | 11.92 | 12.03 | 11.72 | 11.74 | 794,876 | -0.20(-1.66%) |
Nov 17, 2003 | 11.90 | 11.97 | 11.82 | 11.94 | 753,443 | +0.01(+0.12%) |
Nov 14, 2003 | 12.07 | 12.08 | 11.93 | 11.92 | 1,119,628 | -0.10(-0.85%) |
Nov 13, 2003 | 12.02 | 12.07 | 11.92 | 12.03 | 1,106,934 | +0.01(+0.09%) |
Nov 12, 2003 | 11.85 | 12.04 | 11.85 | 12.02 | 1,859,181 | +0.16(+1.32%) |
Nov 11, 2003 | 11.95 | 11.95 | 11.84 | 11.86 | 637,289 | -0.09(-0.79%) |
Nov 10, 2003 | 12.07 | 12.07 | 11.92 | 11.95 | 1,183,333 | -0.11(-0.88%) |
Nov 07, 2003 | 12.08 | 12.12 | 12.05 | 12.06 | 1,040,355 | -0.04(-0.35%) |
Nov 06, 2003 | 12.07 | 12.12 | 12.00 | 12.10 | 816,909 | +0.02(+0.14%) |
Nov 05, 2003 | 12.11 | 12.10 | 12.06 | 12.08 | 977,848 | -0.03(-0.24%) |
Nov 04, 2003 | 12.11 | 12.13 | 12.03 | 12.11 | 1,641,003 | -0.09(-0.77%) |
Nov 03, 2003 | 12.07 | 12.25 | 12.10 | 12.21 | 1,140,703 | +0.13(+1.11%) |
Oct 31, 2003 | 12.08 | 12.09 | 12.04 | 12.07 | 1,014,011 | +0.02(+0.14%) |
Oct 30, 2003 | 12.15 | 12.15 | 12.05 | 12.06 | 1,164,652 | -0.02(-0.14%) |
Oct 29, 2003 | 12.13 | 12.34 | 11.98 | 12.07 | 2,011,498 | -0.02(-0.16%) |
Oct 28, 2003 | 11.84 | 12.09 | 11.75 | 12.09 | 2,051,972 | +0.40(+3.47%) |
Oct 27, 2003 | 11.67 | 11.82 | 11.60 | 11.69 | 1,623,281 | +0.03(+0.21%) |
Oct 24, 2003 | 11.64 | 11.67 | 11.52 | 11.66 | 736,200 | +0.02(+0.20%) |
Oct 23, 2003 | 11.69 | 11.80 | 11.61 | 11.64 | 869,118 | -0.07(-0.62%) |
Oct 22, 2003 | 11.69 | 11.75 | 11.65 | 11.71 | 791,044 | +0.00(+0.02%) |
Oct 21, 2003 | 11.82 | 11.82 | 11.68 | 11.71 | 1,156,030 | -0.13(-1.08%) |
Oct 20, 2003 | 11.78 | 11.83 | 11.76 | 11.84 | 775,237 | +0.01(+0.11%) |
Oct 17, 2003 | 11.90 | 11.95 | 11.77 | 11.82 | 1,008,742 | -0.01(-0.09%) |
Oct 16, 2003 | 11.76 | 11.81 | 11.63 | 11.84 | 1,295,894 | +0.08(+0.67%) |
Oct 15, 2003 | 11.83 | 11.90 | 11.75 | 11.76 | 2,613,343 | -0.08(-0.64%) |
Oct 14, 2003 | 12.03 | 12.07 | 11.83 | 11.83 | 5,007,790 | -0.63(-5.04%) |
Oct 13, 2003 | 12.42 | 12.54 | 12.34 | 12.46 | 1,092,086 | +0.04(+0.32%) |
Oct 10, 2003 | 12.27 | 12.46 | 12.25 | 12.42 | 1,190,757 | +0.18(+1.45%) |
Oct 09, 2003 | 12.18 | 12.29 | 12.16 | 12.24 | 1,417,556 | +0.16(+1.29%) |
Oct 08, 2003 | 12.06 | 12.12 | 11.99 | 12.09 | 819,543 | +0.00(+0.03%) |
Oct 07, 2003 | 11.97 | 12.10 | 11.89 | 12.08 | 1,292,781 | +0.11(+0.92%) |
Oct 06, 2003 | 11.88 | 11.98 | 11.80 | 11.97 | 1,095,918 | +0.10(+0.81%) |
Oct 03, 2003 | 11.86 | 11.97 | 11.83 | 11.88 | 1,503,774 | +0.09(+0.74%) |
Oct 02, 2003 | 11.67 | 11.79 | 11.67 | 11.79 | 1,048,977 | +0.10(+0.84%) |
Oct 01, 2003 | 11.48 | 11.69 | 11.45 | 11.69 | 1,035,087 | +0.21(+1.86%) |
Sep 30, 2003 | 11.47 | 11.53 | 11.39 | 11.48 | 1,370,616 | -0.06(-0.53%) |
Sep 29, 2003 | 11.43 | 11.71 | 11.38 | 11.54 | 1,547,361 | +0.08(+0.66%) |
Sep 26, 2003 | 11.41 | 11.47 | 11.37 | 11.46 | 1,370,616 | +0.07(+0.64%) |
Sep 25, 2003 | 11.42 | 11.48 | 11.39 | 11.39 | 1,043,469 | -0.00(-0.04%) |
Sep 24, 2003 | 11.44 | 11.48 | 11.36 | 11.39 | 1,741,590 | +0.03(+0.26%) |
Sep 23, 2003 | 11.33 | 11.32 | 11.27 | 11.36 | 1,183,812 | +0.03(+0.28%) |
Sep 22, 2003 | 11.25 | 11.37 | 11.21 | 11.33 | 1,284,638 | +0.03(+0.24%) |
Sep 19, 2003 | 11.15 | 11.31 | 11.14 | 11.31 | 1,583,285 | +0.17(+1.50%) |
Sep 18, 2003 | 10.98 | 11.22 | 10.97 | 11.14 | 1,172,555 | +0.14(+1.29%) |
Sep 17, 2003 | 10.92 | 11.00 | 10.90 | 11.00 | 1,057,838 | +0.08(+0.71%) |
Sep 16, 2003 | 10.87 | 10.98 | 10.81 | 10.92 | 1,641,003 | +0.08(+0.71%) |
Sep 15, 2003 | 10.78 | 10.89 | 10.78 | 10.84 | 1,162,976 | +0.00(+0.00%) |
Sep 12, 2003 | 10.75 | 10.86 | 10.73 | 10.84 | 1,188,601 | +0.06(+0.54%) |
Sep 11, 2003 | 10.79 | 10.85 | 10.74 | 10.78 | 1,781,825 | +0.01(+0.08%) |
Sep 10, 2003 | 10.80 | 10.93 | 10.74 | 10.77 | 1,593,583 | +0.00(+0.00%) |
Sep 09, 2003 | 10.93 | 10.94 | 10.74 | 10.77 | 2,847,327 | -0.21(-1.88%) |
Sep 08, 2003 | 11.06 | 11.12 | 10.96 | 10.98 | 940,727 | -0.03(-0.27%) |
Sep 05, 2003 | 11.09 | 11.15 | 10.96 | 11.01 | 830,081 | -0.11(-1.01%) |
Sep 04, 2003 | 11.13 | 11.15 | 11.03 | 11.12 | 842,056 | -0.01(-0.09%) |
Sep 03, 2003 | 11.03 | 11.19 | 11.00 | 11.13 | 1,409,174 | +0.11(+0.97%) |
Sep 02, 2003 | 10.85 | 11.04 | 10.84 | 11.03 | 1,042,511 | +0.20(+1.85%) |
Aug 29, 2003 | 10.76 | 10.86 | 10.75 | 10.83 | 801,102 | +0.03(+0.23%) |
Aug 28, 2003 | 10.75 | 10.82 | 10.74 | 10.80 | 819,543 | +0.07(+0.68%) |
Aug 27, 2003 | 10.69 | 10.77 | 10.67 | 10.73 | 930,189 | +0.00(+0.04%) |
Aug 26, 2003 | 10.71 | 10.75 | 10.64 | 10.72 | 977,129 | +0.01(+0.14%) |
Aug 25, 2003 | 10.74 | 10.79 | 10.67 | 10.71 | 813,077 | -0.06(-0.56%) |
Aug 22, 2003 | 10.96 | 10.98 | 10.73 | 10.77 | 722,788 | -0.15(-1.41%) |
Aug 21, 2003 | 10.98 | 11.07 | 10.91 | 10.93 | 630,823 | -0.06(-0.55%) |
Aug 20, 2003 | 10.89 | 11.04 | 10.87 | 10.99 | 1,258,054 | +0.11(+0.98%) |
Aug 19, 2003 | 10.94 | 10.94 | 10.78 | 10.88 | 1,005,390 | -0.04(-0.36%) |
Aug 18, 2003 | 10.89 | 10.96 | 10.86 | 10.92 | 573,584 | +0.01(+0.06%) |
Aug 15, 2003 | 10.89 | 10.93 | 10.81 | 10.91 | 389,175 | +0.02(+0.21%) |
Aug 14, 2003 | 10.80 | 10.91 | 10.75 | 10.89 | 843,493 | +0.13(+1.24%) |
Aug 13, 2003 | 10.84 | 10.87 | 10.66 | 10.76 | 877,261 | -0.05(-0.42%) |
Aug 12, 2003 | 10.77 | 10.81 | 10.72 | 10.80 | 941,206 | +0.04(+0.35%) |
Aug 11, 2003 | 10.67 | 10.78 | 10.63 | 10.76 | 1,206,324 | +0.06(+0.60%) |
Aug 08, 2003 | 10.59 | 10.71 | 10.56 | 10.70 | 1,176,148 | +0.12(+1.14%) |
Aug 07, 2003 | 10.55 | 10.60 | 10.45 | 10.58 | 1,075,082 | +0.01(+0.06%) |
Aug 06, 2003 | 10.48 | 10.62 | 10.41 | 10.57 | 2,539,579 | +0.03(+0.30%) |
Aug 05, 2003 | 10.65 | 10.67 | 10.51 | 10.54 | 1,191,954 | -0.09(-0.84%) |
Aug 04, 2003 | 10.67 | 10.70 | 10.52 | 10.63 | 2,232,310 | -0.04(-0.35%) |