Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.28 | 12.43 | 12.16 | 12.37 | 12,991,694 | +0.10(+0.80%) |
Mar 30, 2004 | 12.06 | 12.28 | 12.03 | 12.27 | 11,788,043 | +0.24(+1.99%) |
Mar 29, 2004 | 12.06 | 12.12 | 12.00 | 12.03 | 10,058,349 | +0.01(+0.05%) |
Mar 26, 2004 | 11.94 | 12.11 | 11.88 | 12.02 | 13,590,503 | +0.09(+0.78%) |
Mar 25, 2004 | 12.13 | 12.14 | 11.89 | 11.93 | 13,165,622 | -0.17(-1.40%) |
Mar 24, 2004 | 12.33 | 12.34 | 12.05 | 12.10 | 9,558,928 | -0.22(-1.82%) |
Mar 23, 2004 | 12.36 | 12.41 | 12.20 | 12.32 | 9,227,755 | +0.02(+0.20%) |
Mar 22, 2004 | 12.30 | 12.42 | 12.26 | 12.30 | 7,712,099 | -0.13(-1.02%) |
Mar 19, 2004 | 12.61 | 12.64 | 12.42 | 12.42 | 8,072,378 | -0.22(-1.73%) |
Mar 18, 2004 | 12.43 | 12.67 | 12.43 | 12.64 | 8,770,219 | +0.12(+0.93%) |
Mar 17, 2004 | 12.41 | 12.59 | 12.40 | 12.53 | 6,380,309 | +0.17(+1.41%) |
Mar 16, 2004 | 12.40 | 12.43 | 12.29 | 12.35 | 6,722,130 | +0.00(+0.02%) |
Mar 15, 2004 | 12.46 | 12.54 | 12.34 | 12.35 | 9,929,856 | -0.11(-0.89%) |
Mar 12, 2004 | 12.27 | 12.46 | 12.21 | 12.46 | 8,787,612 | +0.21(+1.75%) |
Mar 11, 2004 | 12.46 | 12.50 | 12.22 | 12.25 | 12,182,753 | -0.25(-2.03%) |
Mar 10, 2004 | 12.68 | 12.75 | 12.47 | 12.50 | 12,121,700 | -0.18(-1.42%) |
Mar 09, 2004 | 12.78 | 12.78 | 12.67 | 12.68 | 9,484,742 | -0.10(-0.76%) |
Mar 08, 2004 | 12.73 | 12.88 | 12.72 | 12.78 | 10,181,873 | +0.07(+0.53%) |
Mar 05, 2004 | 12.56 | 12.73 | 12.56 | 12.71 | 7,739,075 | +0.13(+1.00%) |
Mar 04, 2004 | 12.65 | 12.66 | 12.56 | 12.58 | 5,279,595 | -0.07(-0.56%) |
Mar 03, 2004 | 12.58 | 12.68 | 12.51 | 12.65 | 7,161,919 | +0.08(+0.62%) |
Mar 02, 2004 | 12.65 | 12.68 | 12.54 | 12.58 | 9,365,478 | -0.14(-1.10%) |
Mar 01, 2004 | 12.50 | 12.76 | 12.50 | 12.72 | 11,680,847 | +0.27(+2.17%) |
Feb 27, 2004 | 12.44 | 12.52 | 12.43 | 12.45 | 7,862,955 | +0.03(+0.27%) |
Feb 26, 2004 | 12.37 | 12.44 | 12.31 | 12.41 | 7,456,532 | +0.04(+0.31%) |
Feb 25, 2004 | 12.42 | 12.45 | 12.35 | 12.37 | 6,473,662 | -0.05(-0.39%) |
Feb 24, 2004 | 12.45 | 12.54 | 12.38 | 12.42 | 9,814,850 | -0.02(-0.18%) |
Feb 23, 2004 | 12.23 | 12.47 | 12.23 | 12.44 | 11,132,442 | +0.24(+2.00%) |
Feb 20, 2004 | 12.28 | 12.30 | 12.12 | 12.20 | 7,514,389 | +0.00(+0.04%) |
Feb 19, 2004 | 12.26 | 12.32 | 12.19 | 12.20 | 6,746,267 | -0.01(-0.05%) |
Feb 18, 2004 | 12.31 | 12.31 | 12.18 | 12.20 | 6,177,630 | -0.10(-0.80%) |
Feb 17, 2004 | 12.29 | 12.33 | 12.27 | 12.30 | 7,074,245 | +0.11(+0.92%) |
Feb 13, 2004 | 12.28 | 12.28 | 12.17 | 12.19 | 7,477,119 | -0.13(-1.03%) |
Feb 12, 2004 | 12.33 | 12.37 | 12.28 | 12.31 | 7,019,937 | -0.02(-0.17%) |
Feb 11, 2004 | 12.19 | 12.40 | 12.17 | 12.34 | 10,030,308 | +0.15(+1.19%) |
Feb 10, 2004 | 12.06 | 12.24 | 12.01 | 12.19 | 8,002,807 | +0.11(+0.89%) |
Feb 09, 2004 | 12.04 | 12.12 | 12.02 | 12.08 | 7,053,303 | +0.05(+0.42%) |
Feb 06, 2004 | 11.95 | 12.06 | 11.93 | 12.03 | 10,501,687 | +0.05(+0.46%) |
Feb 05, 2004 | 12.02 | 12.02 | 11.87 | 11.98 | 6,500,994 | -0.02(-0.14%) |
Feb 04, 2004 | 12.07 | 12.07 | 11.97 | 11.99 | 7,851,241 | -0.10(-0.82%) |
Feb 03, 2004 | 12.11 | 12.17 | 12.07 | 12.09 | 6,904,932 | -0.05(-0.39%) |
Feb 02, 2004 | 12.16 | 12.21 | 12.06 | 12.14 | 9,577,741 | -0.02(-0.18%) |
Jan 30, 2004 | 12.30 | 12.30 | 12.09 | 12.16 | 10,279,841 | -0.14(-1.10%) |
Jan 29, 2004 | 12.28 | 12.37 | 12.15 | 12.30 | 9,771,191 | +0.08(+0.67%) |
Jan 28, 2004 | 12.35 | 12.42 | 12.17 | 12.22 | 9,830,468 | -0.14(-1.11%) |
Jan 27, 2004 | 12.34 | 12.47 | 12.33 | 12.35 | 9,785,389 | +0.01(+0.11%) |
Jan 26, 2004 | 12.23 | 12.34 | 12.17 | 12.34 | 9,395,294 | +0.10(+0.81%) |
Jan 23, 2004 | 12.28 | 12.31 | 12.20 | 12.24 | 8,523,170 | -0.04(-0.29%) |
Jan 22, 2004 | 12.34 | 12.39 | 12.21 | 12.28 | 11,100,496 | +0.05(+0.43%) |
Jan 21, 2004 | 12.14 | 12.27 | 12.13 | 12.22 | 9,620,690 | +0.11(+0.87%) |
Jan 20, 2004 | 11.98 | 12.16 | 11.98 | 12.12 | 7,578,636 | +0.18(+1.55%) |
Jan 16, 2004 | 11.89 | 11.96 | 11.83 | 11.93 | 10,996,494 | +0.04(+0.34%) |
Jan 15, 2004 | 12.10 | 12.10 | 11.89 | 11.89 | 11,518,987 | -0.16(-1.37%) |
Jan 14, 2004 | 11.93 | 12.09 | 11.88 | 12.06 | 7,347,560 | +0.13(+1.06%) |
Jan 13, 2004 | 11.95 | 11.99 | 11.87 | 11.93 | 9,518,818 | +0.00(+0.00%) |
Jan 12, 2004 | 12.02 | 12.07 | 11.91 | 11.93 | 11,632,218 | -0.06(-0.49%) |
Jan 09, 2004 | 12.10 | 12.10 | 11.88 | 11.99 | 15,230,748 | -0.13(-1.08%) |
Jan 08, 2004 | 12.11 | 12.12 | 11.99 | 12.12 | 11,508,339 | +0.01(+0.10%) |
Jan 07, 2004 | 12.23 | 12.23 | 12.04 | 12.11 | 15,085,926 | -0.16(-1.27%) |
Jan 06, 2004 | 12.20 | 12.29 | 12.14 | 12.26 | 13,157,458 | -0.07(-0.55%) |
Jan 05, 2004 | 12.19 | 12.35 | 12.18 | 12.33 | 8,743,242 | +0.23(+1.93%) |
Jan 02, 2004 | 12.18 | 12.25 | 12.05 | 12.10 | 8,636,401 | -0.07(-0.58%) |
Dec 31, 2003 | 12.18 | 12.25 | 12.12 | 12.17 | 9,552,894 | +0.05(+0.38%) |
Dec 30, 2003 | 12.04 | 12.22 | 12.03 | 12.12 | 9,156,764 | +0.08(+0.66%) |
Dec 29, 2003 | 11.87 | 12.06 | 11.71 | 12.04 | 9,934,115 | +0.23(+1.97%) |
Dec 26, 2003 | 11.81 | 11.87 | 11.81 | 11.81 | 2,634,473 | +0.07(+0.60%) |
Dec 24, 2003 | 11.72 | 11.87 | 11.71 | 11.74 | 3,673,070 | +0.02(+0.20%) |
Dec 23, 2003 | 11.72 | 11.77 | 11.67 | 11.72 | 6,249,686 | -0.02(-0.20%) |
Dec 22, 2003 | 11.72 | 11.75 | 11.65 | 11.74 | 7,429,910 | +0.01(+0.10%) |
Dec 19, 2003 | 11.78 | 11.79 | 11.71 | 11.73 | 14,473,985 | -0.04(-0.33%) |
Dec 18, 2003 | 11.66 | 11.84 | 11.62 | 11.77 | 15,142,719 | +0.26(+2.21%) |
Dec 17, 2003 | 11.44 | 11.58 | 11.40 | 11.51 | 9,744,569 | +0.15(+1.29%) |
Dec 16, 2003 | 11.14 | 11.40 | 11.14 | 11.37 | 9,894,715 | +0.25(+2.22%) |
Dec 15, 2003 | 11.31 | 11.31 | 11.12 | 11.12 | 11,195,624 | -0.18(-1.62%) |
Dec 12, 2003 | 11.20 | 11.32 | 11.18 | 11.30 | 7,994,643 | +0.11(+0.94%) |
Dec 11, 2003 | 11.11 | 11.23 | 11.08 | 11.20 | 9,634,888 | +0.12(+1.04%) |
Dec 10, 2003 | 11.13 | 11.13 | 11.06 | 11.08 | 11,166,163 | -0.03(-0.25%) |
Dec 09, 2003 | 11.07 | 11.25 | 11.10 | 11.11 | 9,557,153 | +0.04(+0.34%) |
Dec 08, 2003 | 10.99 | 11.08 | 10.95 | 11.07 | 8,931,368 | +0.09(+0.78%) |
Dec 05, 2003 | 10.93 | 11.01 | 10.92 | 10.99 | 7,965,181 | +0.05(+0.49%) |
Dec 04, 2003 | 10.73 | 10.96 | 10.72 | 10.93 | 9,460,251 | +0.21(+2.00%) |
Dec 03, 2003 | 10.72 | 10.85 | 10.72 | 10.72 | 9,076,900 | +0.06(+0.61%) |
Dec 02, 2003 | 10.65 | 10.77 | 10.65 | 10.65 | 9,123,399 | -0.01(-0.08%) |
Dec 01, 2003 | 10.79 | 10.79 | 10.60 | 10.66 | 11,406,112 | +0.08(+0.80%) |
Nov 28, 2003 | 10.63 | 10.63 | 10.57 | 10.58 | 3,501,627 | -0.02(-0.20%) |
Nov 26, 2003 | 10.52 | 10.63 | 10.52 | 10.60 | 9,622,110 | +0.10(+0.91%) |
Nov 25, 2003 | 10.43 | 10.54 | 10.43 | 10.50 | 7,735,526 | +0.08(+0.74%) |
Nov 24, 2003 | 10.41 | 10.50 | 10.40 | 10.43 | 8,242,401 | +0.08(+0.74%) |
Nov 21, 2003 | 10.43 | 10.49 | 10.36 | 10.35 | 7,497,706 | -0.07(-0.70%) |
Nov 20, 2003 | 10.14 | 10.53 | 10.02 | 10.42 | 7,684,412 | -0.03(-0.27%) |
Nov 19, 2003 | 10.30 | 10.49 | 10.30 | 10.45 | 8,061,019 | +0.09(+0.90%) |
Nov 18, 2003 | 10.40 | 10.44 | 10.35 | 10.36 | 10,153,477 | -0.01(-0.08%) |
Nov 17, 2003 | 10.39 | 10.46 | 10.32 | 10.37 | 7,719,908 | -0.09(-0.90%) |
Nov 14, 2003 | 10.67 | 10.67 | 10.43 | 10.46 | 12,787,950 | -0.21(-1.95%) |
Nov 13, 2003 | 10.54 | 10.68 | 10.53 | 10.67 | 11,135,281 | +0.15(+1.39%) |
Nov 12, 2003 | 10.48 | 10.56 | 10.45 | 10.52 | 6,524,066 | +0.08(+0.76%) |
Nov 11, 2003 | 10.39 | 10.47 | 10.37 | 10.45 | 4,190,949 | +0.05(+0.46%) |
Nov 10, 2003 | 10.51 | 10.53 | 10.40 | 10.40 | 6,411,190 | -0.10(-0.99%) |
Nov 07, 2003 | 10.53 | 10.55 | 10.45 | 10.50 | 6,524,776 | +0.06(+0.54%) |
Nov 06, 2003 | 10.36 | 10.47 | 10.31 | 10.45 | 6,677,051 | +0.07(+0.65%) |
Nov 05, 2003 | 10.41 | 10.43 | 10.34 | 10.38 | 6,869,437 | -0.03(-0.32%) |
Nov 04, 2003 | 10.39 | 10.45 | 10.35 | 10.41 | 8,686,450 | -0.05(-0.50%) |
Nov 03, 2003 | 10.47 | 10.56 | 10.43 | 10.46 | 9,100,628 | -0.00(-0.03%) |
Oct 31, 2003 | 10.13 | 10.56 | 10.28 | 10.47 | 18,544,604 | +0.34(+3.34%) |
Oct 30, 2003 | 10.28 | 10.28 | 10.04 | 10.13 | 15,824,232 | -0.17(-1.64%) |
Oct 29, 2003 | 10.34 | 10.37 | 10.28 | 10.30 | 9,899,684 | -0.04(-0.39%) |
Oct 28, 2003 | 10.28 | 10.34 | 10.27 | 10.34 | 7,637,913 | +0.08(+0.77%) |
Oct 27, 2003 | 10.30 | 10.33 | 10.22 | 10.26 | 6,789,927 | -0.04(-0.40%) |
Oct 24, 2003 | 10.35 | 10.37 | 10.22 | 10.30 | 7,894,900 | -0.10(-0.93%) |
Oct 23, 2003 | 10.35 | 10.42 | 10.26 | 10.40 | 9,641,987 | +0.05(+0.44%) |
Oct 22, 2003 | 10.46 | 10.46 | 10.32 | 10.35 | 7,299,997 | -0.11(-1.05%) |
Oct 21, 2003 | 10.47 | 10.52 | 10.40 | 10.46 | 10,074,677 | -0.01(-0.05%) |
Oct 20, 2003 | 10.39 | 10.48 | 10.34 | 10.47 | 7,188,541 | +0.08(+0.79%) |
Oct 17, 2003 | 10.49 | 10.51 | 10.36 | 10.39 | 6,563,111 | -0.10(-0.98%) |
Oct 16, 2003 | 10.43 | 10.51 | 10.43 | 10.49 | 6,632,682 | +0.06(+0.62%) |
Oct 15, 2003 | 10.56 | 10.56 | 10.40 | 10.42 | 9,848,571 | -0.14(-1.32%) |
Oct 14, 2003 | 10.49 | 10.56 | 10.43 | 10.56 | 7,592,834 | +0.08(+0.72%) |
Oct 13, 2003 | 10.45 | 10.55 | 10.42 | 10.49 | 6,326,001 | +0.09(+0.88%) |
Oct 10, 2003 | 10.36 | 10.44 | 10.36 | 10.40 | 6,674,566 | +0.04(+0.37%) |
Oct 09, 2003 | 10.35 | 10.43 | 10.30 | 10.36 | 9,980,614 | +0.02(+0.23%) |
Oct 08, 2003 | 10.42 | 10.45 | 10.32 | 10.33 | 6,582,278 | -0.09(-0.84%) |
Oct 07, 2003 | 10.33 | 10.44 | 10.29 | 10.42 | 7,796,578 | +0.04(+0.38%) |
Oct 06, 2003 | 10.38 | 10.41 | 10.33 | 10.38 | 5,661,171 | +0.09(+0.85%) |
Oct 03, 2003 | 10.34 | 10.39 | 10.28 | 10.29 | 9,053,828 | +0.04(+0.39%) |
Oct 02, 2003 | 10.19 | 10.29 | 10.18 | 10.25 | 8,354,212 | -0.05(-0.45%) |
Oct 01, 2003 | 10.09 | 10.31 | 10.08 | 10.30 | 9,485,097 | +0.24(+2.35%) |
Sep 30, 2003 | 10.07 | 10.11 | 9.959 | 10.06 | 8,803,585 | -0.04(-0.35%) |
Sep 29, 2003 | 10.08 | 10.16 | 10.02 | 10.10 | 7,570,472 | +0.03(+0.31%) |
Sep 26, 2003 | 10.08 | 10.13 | 10.05 | 10.07 | 9,013,008 | -0.04(-0.39%) |
Sep 25, 2003 | 10.20 | 10.27 | 10.11 | 10.11 | 7,698,966 | -0.08(-0.79%) |
Sep 24, 2003 | 10.22 | 10.37 | 10.20 | 10.19 | 9,083,999 | -0.03(-0.26%) |
Sep 23, 2003 | 10.19 | 10.25 | 10.14 | 10.22 | 6,482,891 | +0.05(+0.44%) |
Sep 22, 2003 | 10.19 | 10.19 | 10.08 | 10.17 | 7,596,384 | -0.02(-0.22%) |
Sep 19, 2003 | 10.18 | 10.22 | 10.14 | 10.19 | 7,237,525 | +0.02(+0.15%) |
Sep 18, 2003 | 10.18 | 10.21 | 10.15 | 10.18 | 9,204,328 | -0.00(-0.03%) |
Sep 17, 2003 | 10.28 | 10.30 | 10.18 | 10.18 | 9,005,909 | -0.10(-1.00%) |
Sep 16, 2003 | 10.27 | 10.31 | 10.21 | 10.28 | 6,976,278 | +0.04(+0.34%) |
Sep 15, 2003 | 10.22 | 10.30 | 10.18 | 10.25 | 7,057,563 | -0.03(-0.27%) |
Sep 12, 2003 | 10.33 | 10.35 | 10.20 | 10.28 | 9,980,259 | -0.08(-0.75%) |
Sep 11, 2003 | 10.37 | 10.41 | 10.32 | 10.35 | 7,544,915 | +0.07(+0.70%) |
Sep 10, 2003 | 10.37 | 10.40 | 10.24 | 10.28 | 13,034,644 | -0.06(-0.59%) |
Sep 09, 2003 | 10.42 | 10.42 | 10.30 | 10.34 | 7,433,459 | -0.08(-0.81%) |
Sep 08, 2003 | 10.28 | 10.43 | 10.28 | 10.43 | 9,039,984 | +0.14(+1.37%) |
Sep 05, 2003 | 10.36 | 10.37 | 10.20 | 10.29 | 11,225,795 | -0.10(-0.92%) |
Sep 04, 2003 | 10.42 | 10.45 | 10.36 | 10.38 | 8,537,724 | -0.03(-0.32%) |
Sep 03, 2003 | 10.41 | 10.50 | 10.38 | 10.42 | 10,263,513 | +0.03(+0.31%) |
Sep 02, 2003 | 10.28 | 10.39 | 10.22 | 10.38 | 13,768,690 | +0.12(+1.15%) |
Aug 29, 2003 | 10.31 | 10.34 | 10.24 | 10.26 | 6,589,732 | -0.04(-0.41%) |
Aug 28, 2003 | 10.19 | 10.31 | 10.13 | 10.31 | 9,506,750 | +0.12(+1.22%) |
Aug 27, 2003 | 10.16 | 10.24 | 10.16 | 10.18 | 5,757,364 | +0.01(+0.12%) |
Aug 26, 2003 | 10.17 | 10.22 | 10.07 | 10.17 | 8,065,634 | -0.02(-0.21%) |
Aug 25, 2003 | 10.14 | 10.22 | 10.11 | 10.19 | 5,908,929 | +0.08(+0.75%) |
Aug 22, 2003 | 10.28 | 10.28 | 10.08 | 10.12 | 6,653,269 | -0.14(-1.33%) |
Aug 21, 2003 | 10.24 | 10.30 | 10.19 | 10.25 | 7,228,651 | +0.03(+0.25%) |
Aug 20, 2003 | 10.16 | 10.25 | 10.13 | 10.23 | 7,221,907 | +0.07(+0.69%) |
Aug 19, 2003 | 10.22 | 10.25 | 10.09 | 10.16 | 9,322,528 | -0.07(-0.66%) |
Aug 18, 2003 | 10.29 | 10.30 | 10.21 | 10.22 | 8,561,151 | -0.03(-0.33%) |
Aug 15, 2003 | 10.29 | 10.31 | 10.23 | 10.26 | 6,834,296 | -0.20(-1.91%) |
Aug 14, 2003 | 10.38 | 10.46 | 10.32 | 10.46 | 10,601,430 | +0.14(+1.37%) |
Aug 13, 2003 | 10.46 | 10.46 | 10.29 | 10.32 | 7,615,551 | -0.09(-0.91%) |
Aug 12, 2003 | 10.33 | 10.42 | 10.28 | 10.41 | 9,416,946 | +0.10(+0.97%) |
Aug 11, 2003 | 10.29 | 10.39 | 10.27 | 10.31 | 7,470,375 | +0.06(+0.55%) |
Aug 08, 2003 | 10.25 | 10.27 | 10.14 | 10.25 | 7,891,351 | +0.08(+0.75%) |
Aug 07, 2003 | 9.991 | 10.21 | 9.966 | 10.18 | 8,428,752 | +0.19(+1.95%) |
Aug 06, 2003 | 9.966 | 10.07 | 9.931 | 9.984 | 10,738,442 | +0.01(+0.11%) |
Aug 05, 2003 | 9.966 | 10.06 | 9.913 | 9.973 | 9,623,175 | +0.02(+0.18%) |
Aug 04, 2003 | 10.00 | 10.04 | 9.867 | 9.955 | 12,029,767 | -0.05(-0.53%) |
Aug 01, 2003 | 10.18 | 10.21 | 10.01 | 10.01 | 10,088,165 | -0.15(-1.47%) |
Jul 31, 2003 | 10.21 | 10.32 | 10.08 | 10.16 | 8,263,343 | +0.04(+0.43%) |
Jul 30, 2003 | 10.16 | 10.18 | 10.07 | 10.11 | 7,017,453 | +0.00(+0.00%) |
Jul 29, 2003 | 10.18 | 10.20 | 10.07 | 10.11 | 7,721,683 | -0.11(-1.07%) |
Jul 28, 2003 | 10.23 | 10.28 | 10.16 | 10.22 | 8,794,356 | -0.02(-0.21%) |
Jul 25, 2003 | 10.10 | 10.25 | 10.07 | 10.24 | 8,237,432 | +0.13(+1.30%) |
Jul 24, 2003 | 10.18 | 10.25 | 10.09 | 10.11 | 8,496,904 | -0.03(-0.31%) |
Jul 23, 2003 | 10.23 | 10.27 | 10.08 | 10.14 | 6,918,065 | -0.07(-0.73%) |
Jul 22, 2003 | 10.24 | 10.28 | 10.12 | 10.22 | 9,892,585 | +0.06(+0.62%) |
Jul 21, 2003 | 10.24 | 10.25 | 10.10 | 10.16 | 9,686,712 | -0.09(-0.88%) |
Jul 18, 2003 | 10.13 | 10.27 | 10.08 | 10.25 | 11,926,830 | +0.17(+1.73%) |
Jul 17, 2003 | 10.07 | 10.13 | 9.987 | 10.07 | 10,991,170 | +0.01(+0.06%) |
Jul 16, 2003 | 10.05 | 10.11 | 10.02 | 10.07 | 9,374,352 | +0.01(+0.14%) |
Jul 15, 2003 | 10.17 | 10.18 | 10.02 | 10.05 | 10,297,589 | -0.12(-1.15%) |
Jul 14, 2003 | 10.31 | 10.35 | 10.15 | 10.17 | 7,188,896 | -0.11(-1.11%) |
Jul 11, 2003 | 10.19 | 10.29 | 10.15 | 10.28 | 6,372,145 | +0.13(+1.29%) |
Jul 10, 2003 | 10.25 | 10.25 | 10.07 | 10.15 | 9,798,167 | -0.10(-1.00%) |
Jul 09, 2003 | 10.34 | 10.35 | 10.23 | 10.25 | 7,469,665 | -0.09(-0.91%) |
Jul 08, 2003 | 10.29 | 10.36 | 10.24 | 10.35 | 8,143,369 | +0.02(+0.23%) |
Jul 07, 2003 | 10.18 | 10.34 | 10.16 | 10.33 | 10,503,107 | +0.19(+1.90%) |
Jul 03, 2003 | 10.21 | 10.21 | 10.09 | 10.13 | 6,091,731 | -0.10(-0.99%) |
Jul 02, 2003 | 10.21 | 10.23 | 10.09 | 10.23 | 10,548,896 | +0.03(+0.28%) |
Jul 01, 2003 | 10.17 | 10.23 | 10.01 | 10.21 | 11,592,108 | +0.04(+0.35%) |
Jun 30, 2003 | 10.19 | 10.26 | 10.11 | 10.17 | 8,438,336 | -0.03(-0.25%) |
Jun 27, 2003 | 10.25 | 10.33 | 10.17 | 10.20 | 9,131,563 | -0.11(-1.09%) |
Jun 26, 2003 | 10.28 | 10.35 | 10.26 | 10.31 | 7,584,315 | -0.03(-0.30%) |
Jun 25, 2003 | 10.35 | 10.49 | 10.33 | 10.34 | 8,601,260 | -0.06(-0.56%) |
Jun 24, 2003 | 10.37 | 10.42 | 10.33 | 10.40 | 10,447,024 | +0.03(+0.26%) |
Jun 23, 2003 | 10.36 | 10.40 | 10.25 | 10.37 | 10,064,028 | -0.03(-0.24%) |
Jun 20, 2003 | 10.45 | 10.52 | 10.38 | 10.40 | 10,839,604 | +0.01(+0.10%) |
Jun 19, 2003 | 10.45 | 10.46 | 10.25 | 10.39 | 8,288,190 | -0.06(-0.62%) |
Jun 18, 2003 | 10.47 | 10.52 | 10.38 | 10.45 | 9,530,532 | -0.02(-0.16%) |
Jun 17, 2003 | 10.56 | 10.56 | 10.36 | 10.47 | 11,817,859 | -0.09(-0.84%) |
Jun 16, 2003 | 10.50 | 10.58 | 10.45 | 10.56 | 13,833,292 | -0.02(-0.15%) |
Jun 13, 2003 | 10.65 | 10.66 | 10.47 | 10.57 | 8,645,985 | -0.08(-0.75%) |
Jun 12, 2003 | 10.67 | 10.74 | 10.54 | 10.65 | 8,952,311 | +0.00(+0.01%) |
Jun 11, 2003 | 10.53 | 10.67 | 10.49 | 10.65 | 9,678,903 | +0.19(+1.86%) |
Jun 10, 2003 | 10.45 | 10.49 | 10.40 | 10.46 | 9,291,292 | +0.09(+0.84%) |
Jun 09, 2003 | 10.40 | 10.43 | 10.32 | 10.37 | 8,947,696 | -0.09(-0.88%) |
Jun 06, 2003 | 10.47 | 10.54 | 10.36 | 10.46 | 14,393,410 | -0.00(-0.01%) |
Jun 05, 2003 | 10.39 | 10.47 | 10.33 | 10.46 | 9,800,652 | +0.07(+0.66%) |
Jun 04, 2003 | 10.28 | 10.41 | 10.23 | 10.39 | 11,703,564 | +0.12(+1.15%) |
Jun 03, 2003 | 10.15 | 10.28 | 10.14 | 10.27 | 11,240,703 | +0.12(+1.19%) |
Jun 02, 2003 | 10.07 | 10.25 | 10.01 | 10.15 | 14,978,730 | +0.16(+1.61%) |
May 30, 2003 | 9.910 | 10.06 | 9.905 | 9.993 | 13,349,133 | +0.11(+1.10%) |
May 29, 2003 | 9.980 | 9.997 | 9.848 | 9.884 | 10,855,577 | -0.06(-0.62%) |
May 28, 2003 | 9.753 | 10.04 | 9.753 | 9.946 | 16,525,977 | -0.01(-0.06%) |
May 27, 2003 | 9.649 | 10.06 | 9.624 | 9.952 | 23,169,308 | +0.31(+3.24%) |
May 23, 2003 | 9.501 | 9.717 | 9.469 | 9.639 | 14,255,688 | +0.14(+1.45%) |
May 22, 2003 | 9.501 | 9.565 | 9.455 | 9.501 | 12,296,693 | -0.04(-0.37%) |
May 21, 2003 | 9.391 | 9.545 | 9.312 | 9.536 | 17,048,470 | +0.15(+1.54%) |
May 20, 2003 | 9.381 | 9.427 | 9.325 | 9.391 | 9,085,419 | +0.05(+0.54%) |
May 19, 2003 | 9.417 | 9.452 | 9.341 | 9.341 | 7,744,045 | -0.14(-1.47%) |
May 16, 2003 | 9.458 | 9.539 | 9.434 | 9.480 | 9,664,704 | +0.02(+0.25%) |
May 15, 2003 | 9.455 | 9.527 | 9.410 | 9.456 | 11,310,984 | -0.10(-1.02%) |
May 14, 2003 | 9.741 | 9.741 | 9.503 | 9.553 | 19,647,804 | -0.12(-1.21%) |
May 13, 2003 | 9.614 | 9.759 | 9.580 | 9.670 | 10,704,012 | +0.06(+0.59%) |
May 12, 2003 | 9.522 | 9.662 | 9.473 | 9.614 | 10,489,264 | +0.10(+1.04%) |
May 09, 2003 | 9.486 | 9.534 | 9.410 | 9.515 | 10,202,461 | +0.03(+0.31%) |
May 08, 2003 | 9.390 | 9.527 | 9.348 | 9.486 | 9,379,676 | +0.10(+1.04%) |
May 07, 2003 | 9.462 | 9.462 | 9.346 | 9.389 | 11,948,837 | -0.07(-0.79%) |
May 06, 2003 | 9.466 | 9.579 | 9.425 | 9.463 | 16,321,878 | +0.00(+0.00%) |
May 05, 2003 | 9.297 | 9.494 | 9.263 | 9.463 | 21,162,750 | +0.26(+2.80%) |
May 02, 2003 | 9.001 | 9.241 | 8.988 | 9.205 | 20,401,016 | +0.33(+3.73%) |
May 01, 2003 | 8.896 | 8.932 | 8.752 | 8.874 | 16,984,934 | +0.03(+0.30%) |
Apr 30, 2003 | 8.874 | 8.922 | 8.819 | 8.848 | 17,228,788 | -0.05(-0.62%) |
Apr 29, 2003 | 8.911 | 8.988 | 8.872 | 8.903 | 12,854,682 | -0.08(-0.94%) |
Apr 28, 2003 | 8.935 | 9.086 | 8.874 | 8.987 | 8,861,442 | +0.06(+0.63%) |
Apr 25, 2003 | 8.973 | 8.980 | 8.807 | 8.931 | 12,266,167 | -0.10(-1.06%) |
Apr 24, 2003 | 9.036 | 9.128 | 9.017 | 9.027 | 10,414,014 | -0.11(-1.23%) |
Apr 23, 2003 | 9.142 | 9.160 | 9.004 | 9.139 | 13,437,517 | -0.04(-0.43%) |
Apr 22, 2003 | 9.111 | 9.207 | 9.008 | 9.179 | 11,983,623 | +0.07(+0.74%) |
Apr 21, 2003 | 9.076 | 9.111 | 9.008 | 9.111 | 9,607,202 | +0.09(+0.98%) |
Apr 17, 2003 | 8.938 | 9.027 | 8.938 | 9.022 | 8,071,313 | +0.08(+0.87%) |
Apr 16, 2003 | 9.072 | 9.072 | 8.915 | 8.945 | 10,172,999 | -0.07(-0.83%) |
Apr 15, 2003 | 8.994 | 9.038 | 8.924 | 9.019 | 10,176,549 | +0.02(+0.17%) |
Apr 14, 2003 | 8.955 | 9.074 | 8.939 | 9.004 | 7,970,506 | +0.05(+0.57%) |
Apr 11, 2003 | 9.010 | 9.041 | 8.910 | 8.953 | 9,493,971 | -0.07(-0.81%) |
Apr 10, 2003 | 9.036 | 9.053 | 8.957 | 9.027 | 7,051,528 | -0.02(-0.19%) |
Apr 09, 2003 | 9.107 | 9.194 | 9.015 | 9.043 | 9,792,843 | +0.00(+0.00%) |
Apr 08, 2003 | 9.029 | 9.088 | 9.000 | 9.043 | 9,643,762 | -0.03(-0.31%) |
Apr 07, 2003 | 9.262 | 9.270 | 9.057 | 9.072 | 13,518,092 | -0.08(-0.83%) |
Apr 04, 2003 | 9.121 | 9.149 | 9.059 | 9.148 | 9,717,593 | +0.08(+0.84%) |
Apr 03, 2003 | 9.121 | 9.197 | 9.043 | 9.072 | 12,466,006 | -0.10(-1.04%) |
Apr 02, 2003 | 9.277 | 9.290 | 9.141 | 9.167 | 8,994,550 | -0.06(-0.63%) |