Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.53 | 13.57 | 13.30 | 13.50 | 1,581,390 | +0.11(+0.80%) |
Apr 29, 2004 | 13.54 | 13.63 | 13.32 | 13.39 | 1,833,285 | -0.15(-1.08%) |
Apr 28, 2004 | 14.27 | 14.41 | 13.54 | 13.54 | 2,253,428 | -0.53(-3.73%) |
Apr 27, 2004 | 13.93 | 14.10 | 13.87 | 14.06 | 1,208,806 | +0.18(+1.33%) |
Apr 26, 2004 | 13.91 | 13.99 | 13.86 | 13.88 | 897,643 | -0.02(-0.15%) |
Apr 23, 2004 | 13.97 | 13.98 | 13.86 | 13.90 | 938,510 | -0.18(-1.29%) |
Apr 22, 2004 | 13.70 | 14.16 | 13.70 | 14.08 | 1,584,019 | +0.40(+2.91%) |
Apr 21, 2004 | 13.91 | 13.93 | 13.68 | 13.68 | 1,830,178 | -0.26(-1.85%) |
Apr 20, 2004 | 13.92 | 14.31 | 13.92 | 13.94 | 1,997,709 | +0.01(+0.08%) |
Apr 19, 2004 | 14.01 | 14.06 | 13.85 | 13.93 | 940,183 | -0.08(-0.58%) |
Apr 16, 2004 | 13.91 | 14.05 | 13.79 | 14.01 | 2,342,332 | +0.15(+1.09%) |
Apr 15, 2004 | 13.82 | 13.99 | 13.81 | 13.86 | 1,490,574 | +0.04(+0.27%) |
Apr 14, 2004 | 14.03 | 14.03 | 13.71 | 13.82 | 2,241,239 | -0.26(-1.83%) |
Apr 13, 2004 | 14.39 | 14.39 | 14.02 | 14.08 | 1,986,477 | -0.31(-2.17%) |
Apr 12, 2004 | 14.52 | 14.57 | 14.39 | 14.39 | 739,432 | -0.13(-0.89%) |
Apr 08, 2004 | 14.43 | 14.61 | 14.42 | 14.52 | 1,462,613 | +0.15(+1.03%) |
Apr 07, 2004 | 14.36 | 14.48 | 14.35 | 14.37 | 1,089,073 | -0.09(-0.62%) |
Apr 06, 2004 | 14.23 | 14.46 | 14.20 | 14.46 | 1,355,068 | +0.24(+1.66%) |
Apr 05, 2004 | 14.41 | 14.41 | 13.99 | 14.23 | 2,951,515 | -0.19(-1.31%) |
Apr 02, 2004 | 14.78 | 14.78 | 14.40 | 14.41 | 2,365,752 | -0.36(-2.46%) |
Apr 01, 2004 | 14.85 | 14.85 | 14.72 | 14.78 | 2,263,943 | -0.03(-0.23%) |
Mar 31, 2004 | 14.78 | 14.85 | 14.77 | 14.81 | 1,233,422 | +0.02(+0.11%) |
Mar 30, 2004 | 14.74 | 14.82 | 14.69 | 14.80 | 628,541 | +0.10(+0.71%) |
Mar 29, 2004 | 14.53 | 14.71 | 14.53 | 14.69 | 607,510 | +0.09(+0.59%) |
Mar 26, 2004 | 14.53 | 14.70 | 14.49 | 14.61 | 682,074 | +0.05(+0.37%) |
Mar 25, 2004 | 14.61 | 14.62 | 14.50 | 14.55 | 1,031,715 | -0.04(-0.30%) |
Mar 24, 2004 | 14.62 | 14.70 | 14.57 | 14.59 | 1,304,880 | -0.03(-0.23%) |
Mar 23, 2004 | 14.64 | 14.72 | 14.53 | 14.63 | 1,198,291 | +0.03(+0.19%) |
Mar 22, 2004 | 14.58 | 14.61 | 14.38 | 14.60 | 1,180,128 | +0.02(+0.14%) |
Mar 19, 2004 | 14.72 | 14.73 | 14.56 | 14.58 | 1,161,247 | -0.14(-0.92%) |
Mar 18, 2004 | 14.41 | 14.78 | 14.37 | 14.72 | 1,719,048 | +0.35(+2.40%) |
Mar 17, 2004 | 14.25 | 14.43 | 14.23 | 14.37 | 766,676 | +0.10(+0.67%) |
Mar 16, 2004 | 14.12 | 14.29 | 14.12 | 14.27 | 1,116,079 | +0.18(+1.25%) |
Mar 15, 2004 | 14.35 | 14.35 | 14.10 | 14.10 | 1,079,991 | -0.29(-2.01%) |
Mar 12, 2004 | 14.11 | 14.43 | 14.07 | 14.39 | 1,185,146 | +0.18(+1.28%) |
Mar 11, 2004 | 14.31 | 14.37 | 14.17 | 14.21 | 1,099,349 | -0.11(-0.77%) |
Mar 10, 2004 | 14.40 | 14.51 | 14.29 | 14.32 | 1,104,607 | +0.04(+0.26%) |
Mar 09, 2004 | 14.29 | 14.31 | 14.22 | 14.28 | 1,048,445 | +0.00(+0.00%) |
Mar 08, 2004 | 14.43 | 14.43 | 14.28 | 14.28 | 854,624 | -0.19(-1.30%) |
Mar 05, 2004 | 14.21 | 14.51 | 14.15 | 14.47 | 1,818,467 | +0.29(+2.08%) |
Mar 04, 2004 | 13.91 | 14.19 | 13.85 | 14.17 | 1,008,055 | +0.26(+1.86%) |
Mar 03, 2004 | 13.91 | 13.99 | 13.87 | 13.91 | 795,594 | -0.02(-0.13%) |
Mar 02, 2004 | 13.91 | 13.99 | 13.86 | 13.93 | 1,130,418 | +0.02(+0.14%) |
Mar 01, 2004 | 14.00 | 14.10 | 13.86 | 13.91 | 977,226 | -0.08(-0.54%) |
Feb 27, 2004 | 13.64 | 14.04 | 13.62 | 13.99 | 1,574,938 | +0.33(+2.44%) |
Feb 26, 2004 | 13.68 | 13.74 | 13.60 | 13.66 | 699,760 | -0.01(-0.08%) |
Feb 25, 2004 | 13.61 | 13.73 | 13.60 | 13.67 | 800,374 | +0.07(+0.52%) |
Feb 24, 2004 | 13.68 | 13.68 | 13.51 | 13.59 | 1,112,255 | -0.08(-0.60%) |
Feb 23, 2004 | 13.71 | 13.74 | 13.59 | 13.68 | 926,799 | -0.03(-0.18%) |
Feb 20, 2004 | 13.95 | 14.02 | 13.64 | 13.70 | 1,081,425 | -0.14(-1.01%) |
Feb 19, 2004 | 13.70 | 14.01 | 13.70 | 13.84 | 1,581,629 | +0.19(+1.38%) |
Feb 18, 2004 | 13.69 | 13.79 | 13.62 | 13.65 | 920,585 | -0.15(-1.09%) |
Feb 17, 2004 | 13.81 | 13.83 | 13.69 | 13.80 | 611,812 | +0.20(+1.48%) |
Feb 13, 2004 | 13.63 | 13.73 | 13.57 | 13.60 | 704,778 | -0.08(-0.57%) |
Feb 12, 2004 | 13.62 | 13.76 | 13.61 | 13.68 | 685,659 | -0.01(-0.08%) |
Feb 11, 2004 | 13.46 | 13.72 | 13.40 | 13.69 | 1,424,613 | +0.23(+1.74%) |
Feb 10, 2004 | 13.39 | 13.55 | 13.31 | 13.46 | 1,478,147 | +0.03(+0.19%) |
Feb 09, 2004 | 13.54 | 13.70 | 13.42 | 13.43 | 1,579,478 | -0.25(-1.83%) |
Feb 06, 2004 | 13.30 | 13.72 | 13.27 | 13.68 | 3,227,547 | +0.69(+5.31%) |
Feb 05, 2004 | 13.16 | 13.18 | 12.94 | 12.99 | 2,445,336 | -0.21(-1.58%) |
Feb 04, 2004 | 13.26 | 13.29 | 13.14 | 13.20 | 1,506,587 | -0.06(-0.47%) |
Feb 03, 2004 | 13.30 | 13.32 | 13.11 | 13.26 | 1,363,671 | -0.04(-0.27%) |
Feb 02, 2004 | 13.36 | 13.45 | 13.19 | 13.30 | 1,884,189 | -0.07(-0.50%) |
Jan 30, 2004 | 13.07 | 13.39 | 13.05 | 13.37 | 1,557,013 | +0.26(+1.95%) |
Jan 29, 2004 | 12.97 | 13.14 | 12.84 | 13.11 | 1,669,816 | +0.05(+0.40%) |
Jan 28, 2004 | 13.04 | 13.19 | 13.02 | 13.06 | 1,638,987 | -0.02(-0.13%) |
Jan 27, 2004 | 13.01 | 13.09 | 12.97 | 13.08 | 849,606 | +0.12(+0.94%) |
Jan 26, 2004 | 12.88 | 12.96 | 12.73 | 12.95 | 816,864 | +0.09(+0.68%) |
Jan 23, 2004 | 12.95 | 13.01 | 12.78 | 12.87 | 700,238 | -0.05(-0.36%) |
Jan 22, 2004 | 12.77 | 12.94 | 12.75 | 12.91 | 998,735 | +0.16(+1.23%) |
Jan 21, 2004 | 12.66 | 12.83 | 12.63 | 12.76 | 1,296,037 | +0.06(+0.48%) |
Jan 20, 2004 | 12.73 | 12.81 | 12.65 | 12.70 | 778,626 | -0.08(-0.62%) |
Jan 16, 2004 | 12.75 | 12.80 | 12.71 | 12.77 | 1,467,154 | +0.03(+0.26%) |
Jan 15, 2004 | 12.84 | 12.92 | 12.74 | 12.74 | 1,083,815 | -0.11(-0.83%) |
Jan 14, 2004 | 12.68 | 12.89 | 12.67 | 12.85 | 1,350,049 | +0.22(+1.76%) |
Jan 13, 2004 | 12.59 | 12.68 | 12.55 | 12.63 | 1,592,145 | +0.05(+0.42%) |
Jan 12, 2004 | 12.59 | 12.64 | 12.50 | 12.57 | 1,929,597 | +0.02(+0.17%) |
Jan 09, 2004 | 12.52 | 12.66 | 12.49 | 12.55 | 1,568,485 | +0.02(+0.18%) |
Jan 08, 2004 | 12.52 | 12.63 | 12.50 | 12.53 | 2,756,739 | -0.08(-0.60%) |
Jan 07, 2004 | 12.66 | 12.69 | 12.57 | 12.61 | 2,121,506 | -0.12(-0.90%) |
Jan 06, 2004 | 12.69 | 12.73 | 12.59 | 12.72 | 1,273,572 | +0.03(+0.26%) |
Jan 05, 2004 | 12.66 | 12.76 | 12.57 | 12.69 | 1,679,376 | +0.03(+0.23%) |
Jan 02, 2004 | 12.66 | 12.82 | 12.62 | 12.66 | 1,013,791 | -0.01(-0.08%) |
Dec 31, 2003 | 12.61 | 12.73 | 12.58 | 12.67 | 919,391 | -0.00(-0.02%) |
Dec 30, 2003 | 12.57 | 12.67 | 12.53 | 12.67 | 1,624,169 | +0.08(+0.60%) |
Dec 29, 2003 | 12.56 | 12.66 | 12.56 | 12.59 | 924,648 | +0.04(+0.33%) |
Dec 26, 2003 | 12.56 | 12.58 | 12.53 | 12.55 | 220,347 | -0.01(-0.05%) |
Dec 24, 2003 | 12.50 | 12.60 | 12.50 | 12.56 | 319,050 | -0.01(-0.05%) |
Dec 23, 2003 | 12.61 | 12.65 | 12.54 | 12.57 | 1,042,948 | -0.02(-0.18%) |
Dec 22, 2003 | 12.33 | 12.60 | 12.31 | 12.59 | 1,673,879 | +0.26(+2.09%) |
Dec 19, 2003 | 12.21 | 12.34 | 12.13 | 12.33 | 1,223,863 | +0.15(+1.27%) |
Dec 18, 2003 | 12.14 | 12.23 | 12.12 | 12.18 | 1,032,432 | +0.04(+0.36%) |
Dec 17, 2003 | 12.16 | 12.17 | 12.04 | 12.13 | 937,315 | -0.05(-0.41%) |
Dec 16, 2003 | 12.00 | 12.18 | 12.00 | 12.18 | 939,466 | +0.16(+1.34%) |
Dec 15, 2003 | 12.23 | 12.24 | 12.00 | 12.02 | 1,124,443 | -0.15(-1.24%) |
Dec 12, 2003 | 12.11 | 12.17 | 12.07 | 12.17 | 660,087 | +0.05(+0.45%) |
Dec 11, 2003 | 12.01 | 12.13 | 12.01 | 12.12 | 750,425 | +0.10(+0.87%) |
Dec 10, 2003 | 11.94 | 12.05 | 11.94 | 12.01 | 1,617,478 | +0.07(+0.61%) |
Dec 09, 2003 | 12.10 | 12.10 | 11.92 | 11.94 | 719,118 | -0.12(-0.95%) |
Dec 08, 2003 | 12.04 | 12.12 | 11.98 | 12.05 | 752,098 | +0.00(+0.00%) |
Dec 05, 2003 | 12.03 | 12.09 | 11.89 | 12.05 | 584,089 | +0.01(+0.05%) |
Dec 04, 2003 | 12.19 | 12.19 | 12.05 | 12.05 | 874,461 | -0.11(-0.89%) |
Dec 03, 2003 | 12.07 | 12.25 | 12.06 | 12.16 | 1,304,402 | +0.14(+1.18%) |
Dec 02, 2003 | 12.07 | 12.10 | 12.00 | 12.02 | 1,084,293 | -0.05(-0.43%) |
Dec 01, 2003 | 12.00 | 12.09 | 11.98 | 12.07 | 833,115 | +0.08(+0.70%) |
Nov 28, 2003 | 11.98 | 12.02 | 11.89 | 11.98 | 255,479 | -0.02(-0.19%) |
Nov 26, 2003 | 12.09 | 12.09 | 11.90 | 12.01 | 653,874 | -0.04(-0.30%) |
Nov 25, 2003 | 11.88 | 12.12 | 11.86 | 12.04 | 729,155 | +0.12(+1.00%) |
Nov 24, 2003 | 11.77 | 12.05 | 11.77 | 11.92 | 834,310 | +0.05(+0.44%) |
Nov 21, 2003 | 11.78 | 11.92 | 11.80 | 11.87 | 505,700 | +0.09(+0.75%) |
Nov 20, 2003 | 11.66 | 11.86 | 11.64 | 11.78 | 1,208,089 | +0.00(+0.02%) |
Nov 19, 2003 | 11.77 | 11.85 | 11.71 | 11.78 | 698,087 | +0.02(+0.14%) |
Nov 18, 2003 | 11.94 | 12.05 | 11.75 | 11.76 | 793,204 | -0.20(-1.66%) |
Nov 17, 2003 | 11.92 | 12.00 | 11.84 | 11.96 | 751,859 | +0.01(+0.12%) |
Nov 14, 2003 | 12.10 | 12.11 | 11.96 | 11.95 | 1,117,273 | -0.10(-0.85%) |
Nov 13, 2003 | 12.04 | 12.10 | 11.95 | 12.05 | 1,104,607 | +0.01(+0.09%) |
Nov 12, 2003 | 11.87 | 12.07 | 11.87 | 12.04 | 1,855,272 | +0.16(+1.32%) |
Nov 11, 2003 | 11.98 | 11.98 | 11.87 | 11.88 | 635,949 | -0.09(-0.79%) |
Nov 10, 2003 | 12.09 | 12.09 | 11.94 | 11.98 | 1,180,845 | -0.11(-0.88%) |
Nov 07, 2003 | 12.11 | 12.14 | 12.08 | 12.08 | 1,038,168 | -0.04(-0.35%) |
Nov 06, 2003 | 12.09 | 12.14 | 12.02 | 12.13 | 815,191 | +0.02(+0.14%) |
Nov 05, 2003 | 12.13 | 12.13 | 12.08 | 12.11 | 975,792 | -0.03(-0.24%) |
Nov 04, 2003 | 12.13 | 12.15 | 12.06 | 12.14 | 1,637,553 | -0.09(-0.77%) |
Nov 03, 2003 | 12.10 | 12.27 | 12.13 | 12.23 | 1,138,305 | +0.13(+1.11%) |
Oct 31, 2003 | 12.10 | 12.11 | 12.06 | 12.10 | 1,011,879 | +0.02(+0.14%) |
Oct 30, 2003 | 12.18 | 12.18 | 12.08 | 12.08 | 1,162,203 | -0.02(-0.14%) |
Oct 29, 2003 | 12.15 | 12.37 | 12.01 | 12.10 | 2,007,269 | -0.02(-0.16%) |
Oct 28, 2003 | 11.86 | 12.12 | 11.78 | 12.12 | 2,047,658 | +0.41(+3.47%) |
Oct 27, 2003 | 11.70 | 11.85 | 11.63 | 11.71 | 1,619,868 | +0.03(+0.21%) |
Oct 24, 2003 | 11.66 | 11.70 | 11.54 | 11.69 | 734,652 | +0.02(+0.20%) |
Oct 23, 2003 | 11.72 | 11.82 | 11.64 | 11.66 | 867,291 | -0.07(-0.62%) |
Oct 22, 2003 | 11.71 | 11.78 | 11.67 | 11.74 | 789,380 | +0.00(+0.02%) |
Oct 21, 2003 | 11.84 | 11.84 | 11.70 | 11.73 | 1,153,600 | -0.13(-1.08%) |
Oct 20, 2003 | 11.81 | 11.85 | 11.79 | 11.86 | 773,607 | +0.01(+0.11%) |
Oct 17, 2003 | 11.93 | 11.98 | 11.79 | 11.85 | 1,006,622 | -0.01(-0.09%) |
Oct 16, 2003 | 11.79 | 11.84 | 11.65 | 11.86 | 1,293,169 | +0.08(+0.67%) |
Oct 15, 2003 | 11.86 | 11.93 | 11.77 | 11.78 | 2,607,848 | -0.08(-0.64%) |
Oct 14, 2003 | 12.05 | 12.09 | 11.86 | 11.86 | 4,997,261 | -0.63(-5.04%) |
Oct 13, 2003 | 12.45 | 12.57 | 12.37 | 12.49 | 1,089,790 | +0.04(+0.32%) |
Oct 10, 2003 | 12.29 | 12.48 | 12.28 | 12.45 | 1,188,253 | +0.18(+1.45%) |
Oct 09, 2003 | 12.21 | 12.32 | 12.19 | 12.27 | 1,414,576 | +0.16(+1.30%) |
Oct 08, 2003 | 12.08 | 12.14 | 12.01 | 12.11 | 817,820 | +0.00(+0.03%) |
Oct 07, 2003 | 12.00 | 12.12 | 11.91 | 12.11 | 1,290,063 | +0.11(+0.92%) |
Oct 06, 2003 | 11.90 | 12.01 | 11.82 | 12.00 | 1,093,614 | +0.10(+0.81%) |
Oct 03, 2003 | 11.88 | 12.00 | 11.85 | 11.90 | 1,500,612 | +0.09(+0.74%) |
Oct 02, 2003 | 11.70 | 11.81 | 11.70 | 11.81 | 1,046,772 | +0.10(+0.84%) |
Oct 01, 2003 | 11.51 | 11.71 | 11.48 | 11.71 | 1,032,910 | +0.21(+1.86%) |
Sep 30, 2003 | 11.50 | 11.55 | 11.41 | 11.50 | 1,367,734 | -0.06(-0.53%) |
Sep 29, 2003 | 11.45 | 11.74 | 11.41 | 11.56 | 1,544,108 | +0.08(+0.66%) |
Sep 26, 2003 | 11.44 | 11.50 | 11.39 | 11.49 | 1,367,734 | +0.07(+0.64%) |
Sep 25, 2003 | 11.44 | 11.51 | 11.41 | 11.41 | 1,041,275 | -0.00(-0.04%) |
Sep 24, 2003 | 11.46 | 11.50 | 11.38 | 11.42 | 1,737,928 | +0.03(+0.26%) |
Sep 23, 2003 | 11.36 | 11.35 | 11.30 | 11.39 | 1,181,323 | +0.03(+0.28%) |
Sep 22, 2003 | 11.28 | 11.39 | 11.24 | 11.36 | 1,281,937 | +0.03(+0.24%) |
Sep 19, 2003 | 11.17 | 11.33 | 11.16 | 11.33 | 1,579,956 | +0.17(+1.50%) |
Sep 18, 2003 | 11.00 | 11.24 | 10.99 | 11.16 | 1,170,090 | +0.14(+1.29%) |
Sep 17, 2003 | 10.94 | 11.02 | 10.92 | 11.02 | 1,055,614 | +0.08(+0.71%) |
Sep 16, 2003 | 10.89 | 11.00 | 10.84 | 10.94 | 1,637,553 | +0.08(+0.71%) |
Sep 15, 2003 | 10.81 | 10.91 | 10.81 | 10.86 | 1,160,531 | +0.00(+0.00%) |
Sep 12, 2003 | 10.77 | 10.88 | 10.75 | 10.86 | 1,186,102 | +0.06(+0.54%) |
Sep 11, 2003 | 10.81 | 10.87 | 10.77 | 10.81 | 1,778,078 | +0.01(+0.08%) |
Sep 10, 2003 | 10.82 | 10.95 | 10.76 | 10.80 | 1,590,233 | +0.00(+0.00%) |
Sep 09, 2003 | 10.95 | 10.97 | 10.76 | 10.80 | 2,841,341 | -0.21(-1.88%) |
Sep 08, 2003 | 11.08 | 11.14 | 10.98 | 11.00 | 938,749 | -0.03(-0.27%) |
Sep 05, 2003 | 11.11 | 11.17 | 10.99 | 11.03 | 828,336 | -0.11(-1.01%) |
Sep 04, 2003 | 11.16 | 11.18 | 11.05 | 11.15 | 840,285 | -0.01(-0.09%) |
Sep 03, 2003 | 11.05 | 11.22 | 11.02 | 11.16 | 1,406,211 | +0.11(+0.97%) |
Sep 02, 2003 | 10.88 | 11.07 | 10.86 | 11.05 | 1,040,319 | +0.20(+1.85%) |
Aug 29, 2003 | 10.78 | 10.88 | 10.77 | 10.85 | 799,418 | +0.03(+0.23%) |
Aug 28, 2003 | 10.77 | 10.84 | 10.76 | 10.82 | 817,820 | +0.07(+0.68%) |
Aug 27, 2003 | 10.71 | 10.79 | 10.69 | 10.75 | 928,233 | +0.00(+0.04%) |
Aug 26, 2003 | 10.73 | 10.77 | 10.66 | 10.75 | 975,075 | +0.01(+0.14%) |
Aug 25, 2003 | 10.76 | 10.82 | 10.69 | 10.73 | 811,367 | -0.06(-0.56%) |
Aug 22, 2003 | 10.99 | 11.00 | 10.75 | 10.79 | 721,269 | -0.15(-1.41%) |
Aug 21, 2003 | 11.01 | 11.09 | 10.93 | 10.95 | 629,497 | -0.06(-0.55%) |
Aug 20, 2003 | 10.91 | 11.07 | 10.89 | 11.01 | 1,255,409 | +0.11(+0.98%) |
Aug 19, 2003 | 10.96 | 10.97 | 10.80 | 10.90 | 1,003,276 | -0.04(-0.36%) |
Aug 18, 2003 | 10.91 | 10.98 | 10.89 | 10.94 | 572,378 | +0.01(+0.06%) |
Aug 15, 2003 | 10.91 | 10.95 | 10.84 | 10.94 | 388,357 | +0.02(+0.21%) |
Aug 14, 2003 | 10.83 | 10.93 | 10.77 | 10.91 | 841,719 | +0.13(+1.24%) |
Aug 13, 2003 | 10.86 | 10.89 | 10.68 | 10.78 | 875,417 | -0.05(-0.43%) |
Aug 12, 2003 | 10.79 | 10.83 | 10.74 | 10.82 | 939,227 | +0.04(+0.35%) |
Aug 11, 2003 | 10.69 | 10.80 | 10.65 | 10.79 | 1,203,788 | +0.06(+0.61%) |
Aug 08, 2003 | 10.62 | 10.73 | 10.59 | 10.72 | 1,173,675 | +0.12(+1.14%) |
Aug 07, 2003 | 10.58 | 10.63 | 10.47 | 10.60 | 1,072,822 | +0.01(+0.06%) |
Aug 06, 2003 | 10.50 | 10.65 | 10.43 | 10.59 | 2,534,240 | +0.03(+0.30%) |
Aug 05, 2003 | 10.67 | 10.69 | 10.53 | 10.56 | 1,189,448 | -0.09(-0.84%) |
Aug 04, 2003 | 10.69 | 10.72 | 10.55 | 10.65 | 2,227,617 | -0.04(-0.35%) |
Aug 01, 2003 | 10.82 | 10.83 | 10.67 | 10.69 | 1,831,373 | -0.13(-1.20%) |
Jul 31, 2003 | 10.77 | 11.02 | 10.75 | 10.82 | 1,951,584 | +0.04(+0.41%) |
Jul 30, 2003 | 10.89 | 10.90 | 10.75 | 10.78 | 1,092,658 | -0.09(-0.87%) |
Jul 29, 2003 | 11.04 | 11.09 | 10.81 | 10.87 | 1,607,679 | -0.17(-1.57%) |
Jul 28, 2003 | 11.06 | 11.12 | 10.96 | 11.04 | 1,467,154 | -0.01(-0.13%) |
Jul 25, 2003 | 10.93 | 11.09 | 10.88 | 11.06 | 1,251,346 | +0.13(+1.23%) |
Jul 24, 2003 | 11.14 | 11.17 | 10.93 | 10.93 | 1,831,851 | -0.16(-1.47%) |
Jul 23, 2003 | 11.17 | 11.19 | 10.98 | 11.09 | 2,892,484 | +0.05(+0.44%) |
Jul 22, 2003 | 11.08 | 11.12 | 10.99 | 11.04 | 2,360,017 | -0.01(-0.13%) |
Jul 21, 2003 | 11.09 | 11.10 | 10.94 | 11.05 | 952,849 | -0.03(-0.26%) |
Jul 18, 2003 | 11.09 | 11.14 | 11.02 | 11.08 | 1,370,363 | -0.00(-0.02%) |
Jul 17, 2003 | 11.28 | 11.28 | 11.07 | 11.09 | 1,490,335 | -0.19(-1.73%) |
Jul 16, 2003 | 11.57 | 11.57 | 11.22 | 11.28 | 2,527,309 | -0.25(-2.18%) |
Jul 15, 2003 | 11.66 | 11.69 | 11.51 | 11.53 | 1,465,242 | -0.14(-1.18%) |
Jul 14, 2003 | 11.71 | 11.77 | 11.65 | 11.67 | 1,149,298 | +0.04(+0.32%) |
Jul 11, 2003 | 11.65 | 11.73 | 11.59 | 11.63 | 1,778,078 | +0.00(+0.00%) |
Jul 10, 2003 | 11.68 | 11.70 | 11.51 | 11.63 | 1,064,457 | -0.07(-0.57%) |
Jul 09, 2003 | 11.82 | 11.88 | 11.51 | 11.70 | 2,649,433 | -0.12(-1.01%) |
Jul 08, 2003 | 11.55 | 11.88 | 11.54 | 11.82 | 2,257,251 | +0.31(+2.73%) |
Jul 07, 2003 | 11.28 | 11.56 | 11.26 | 11.50 | 1,534,548 | +0.22(+1.93%) |
Jul 03, 2003 | 11.18 | 11.35 | 11.17 | 11.29 | 892,624 | +0.13(+1.20%) |
Jul 02, 2003 | 10.90 | 11.17 | 10.90 | 11.15 | 1,859,335 | +0.10(+0.93%) |
Jul 01, 2003 | 10.90 | 11.07 | 10.71 | 11.05 | 1,563,466 | +0.02(+0.21%) |
Jun 30, 2003 | 11.10 | 11.15 | 10.97 | 11.03 | 898,598 | -0.02(-0.17%) |
Jun 27, 2003 | 11.21 | 11.22 | 11.01 | 11.05 | 791,053 | -0.12(-1.03%) |
Jun 26, 2003 | 11.03 | 11.18 | 11.01 | 11.16 | 535,813 | +0.15(+1.37%) |
Jun 25, 2003 | 11.12 | 11.25 | 11.00 | 11.01 | 944,484 | -0.11(-0.98%) |
Jun 24, 2003 | 11.05 | 11.18 | 11.03 | 11.12 | 615,157 | +0.07(+0.66%) |
Jun 23, 2003 | 11.20 | 11.22 | 10.97 | 11.05 | 873,744 | -0.15(-1.35%) |
Jun 20, 2003 | 11.14 | 11.23 | 11.05 | 11.20 | 1,665,036 | +0.11(+0.98%) |
Jun 19, 2003 | 11.35 | 11.35 | 11.07 | 11.09 | 972,446 | -0.26(-2.32%) |
Jun 18, 2003 | 11.29 | 11.40 | 11.19 | 11.35 | 1,078,796 | +0.03(+0.22%) |
Jun 17, 2003 | 11.42 | 11.47 | 11.33 | 11.33 | 1,044,382 | -0.11(-0.93%) |
Jun 16, 2003 | 11.16 | 11.48 | 11.16 | 11.43 | 903,139 | +0.27(+2.44%) |
Jun 13, 2003 | 11.07 | 11.18 | 11.05 | 11.16 | 988,697 | +0.13(+1.19%) |
Jun 12, 2003 | 11.02 | 11.05 | 10.80 | 11.03 | 871,115 | +0.07(+0.61%) |
Jun 11, 2003 | 11.10 | 11.11 | 10.91 | 10.96 | 2,483,096 | -0.19(-1.69%) |
Jun 10, 2003 | 11.10 | 11.21 | 11.07 | 11.15 | 1,024,785 | +0.09(+0.83%) |
Jun 09, 2003 | 10.94 | 11.07 | 10.93 | 11.06 | 1,353,634 | +0.08(+0.69%) |
Jun 06, 2003 | 10.93 | 11.19 | 10.93 | 10.98 | 1,465,481 | +0.07(+0.61%) |
Jun 05, 2003 | 10.88 | 11.01 | 10.82 | 10.92 | 1,012,357 | +0.01(+0.08%) |
Jun 04, 2003 | 10.85 | 11.02 | 10.83 | 10.91 | 1,443,016 | +0.00(+0.02%) |
Jun 03, 2003 | 10.99 | 10.99 | 10.82 | 10.91 | 981,767 | -0.06(-0.51%) |
Jun 02, 2003 | 11.00 | 11.08 | 10.92 | 10.96 | 1,430,349 | +0.05(+0.48%) |
May 30, 2003 | 10.84 | 10.94 | 10.80 | 10.91 | 1,361,998 | +0.03(+0.27%) |
May 29, 2003 | 10.97 | 11.07 | 10.78 | 10.88 | 1,863,397 | -0.18(-1.59%) |
May 28, 2003 | 10.89 | 11.11 | 10.87 | 11.06 | 1,651,414 | +0.10(+0.88%) |
May 27, 2003 | 10.84 | 10.98 | 10.80 | 10.96 | 894,297 | +0.12(+1.12%) |
May 23, 2003 | 10.79 | 10.86 | 10.77 | 10.84 | 641,924 | +0.01(+0.06%) |
May 22, 2003 | 10.87 | 10.89 | 10.77 | 10.83 | 2,121,028 | -0.05(-0.44%) |
May 21, 2003 | 10.83 | 10.99 | 10.81 | 10.88 | 2,923,792 | +0.05(+0.43%) |
May 20, 2003 | 10.71 | 10.88 | 10.68 | 10.84 | 2,166,197 | +0.13(+1.19%) |
May 19, 2003 | 10.67 | 10.85 | 10.67 | 10.71 | 1,735,538 | -0.00(-0.02%) |
May 16, 2003 | 10.60 | 10.74 | 10.60 | 10.71 | 1,844,278 | +0.10(+0.93%) |
May 15, 2003 | 10.46 | 10.64 | 10.44 | 10.61 | 1,701,841 | +0.18(+1.75%) |
May 14, 2003 | 10.40 | 10.45 | 10.37 | 10.43 | 1,211,196 | +0.07(+0.71%) |
May 13, 2003 | 10.30 | 10.42 | 10.26 | 10.36 | 1,175,587 | +0.06(+0.59%) |
May 12, 2003 | 10.16 | 10.36 | 10.15 | 10.30 | 895,014 | +0.05(+0.45%) |
May 09, 2003 | 10.15 | 10.29 | 10.13 | 10.25 | 557,322 | +0.13(+1.26%) |
May 08, 2003 | 10.09 | 10.21 | 10.09 | 10.12 | 832,876 | -0.13(-1.22%) |
May 07, 2003 | 10.22 | 10.31 | 10.04 | 10.25 | 1,726,935 | +0.03(+0.29%) |
May 06, 2003 | 10.23 | 10.29 | 10.13 | 10.22 | 1,455,682 | +0.03(+0.27%) |
May 05, 2003 | 10.22 | 10.31 | 10.19 | 10.19 | 1,053,463 | -0.16(-1.58%) |
May 02, 2003 | 10.14 | 10.35 | 10.11 | 10.35 | 1,004,471 | +0.18(+1.75%) |