Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.38 | 15.44 | 15.12 | 15.22 | 1,622,308 | +0.01(+0.04%) |
Jul 29, 2004 | 15.03 | 15.26 | 15.02 | 15.22 | 985,182 | +0.18(+1.22%) |
Jul 28, 2004 | 14.76 | 15.06 | 14.62 | 15.03 | 1,596,482 | +0.28(+1.87%) |
Jul 27, 2004 | 14.62 | 14.82 | 14.49 | 14.76 | 1,112,255 | +0.18(+1.21%) |
Jul 26, 2004 | 14.81 | 14.85 | 14.45 | 14.58 | 1,334,413 | -0.27(-1.84%) |
Jul 23, 2004 | 14.85 | 14.92 | 14.70 | 14.85 | 878,065 | -0.03(-0.21%) |
Jul 22, 2004 | 15.01 | 15.04 | 14.67 | 14.88 | 1,371,390 | -0.15(-1.00%) |
Jul 21, 2004 | 15.28 | 15.33 | 14.98 | 15.03 | 1,061,485 | -0.23(-1.52%) |
Jul 20, 2004 | 15.20 | 15.28 | 15.12 | 15.27 | 1,054,441 | +0.03(+0.22%) |
Jul 19, 2004 | 15.35 | 15.35 | 15.17 | 15.23 | 1,032,431 | -0.11(-0.69%) |
Jul 16, 2004 | 15.43 | 15.48 | 15.33 | 15.34 | 996,627 | -0.00(-0.02%) |
Jul 15, 2004 | 15.31 | 15.45 | 15.31 | 15.34 | 897,141 | +0.01(+0.09%) |
Jul 14, 2004 | 15.33 | 15.38 | 15.17 | 15.33 | 1,015,116 | -0.00(-0.02%) |
Jul 13, 2004 | 15.39 | 15.40 | 15.29 | 15.33 | 983,715 | -0.02(-0.16%) |
Jul 12, 2004 | 15.27 | 15.40 | 15.19 | 15.35 | 1,625,536 | +0.10(+0.63%) |
Jul 09, 2004 | 15.20 | 15.30 | 15.12 | 15.26 | 1,969,484 | +0.13(+0.86%) |
Jul 08, 2004 | 15.31 | 15.35 | 15.13 | 15.13 | 1,317,098 | -0.18(-1.20%) |
Jul 07, 2004 | 15.33 | 15.41 | 15.24 | 15.31 | 1,693,034 | -0.02(-0.16%) |
Jul 06, 2004 | 15.32 | 15.44 | 15.28 | 15.34 | 2,211,598 | +0.02(+0.16%) |
Jul 02, 2004 | 15.49 | 15.50 | 15.31 | 15.31 | 1,774,913 | -0.21(-1.36%) |
Jul 01, 2004 | 15.79 | 15.79 | 15.46 | 15.52 | 2,012,625 | -0.23(-1.45%) |
Jun 30, 2004 | 15.71 | 15.85 | 15.68 | 15.75 | 2,139,404 | +0.01(+0.04%) |
Jun 29, 2004 | 15.50 | 15.79 | 15.48 | 15.75 | 1,245,491 | +0.23(+1.47%) |
Jun 28, 2004 | 15.57 | 15.71 | 15.45 | 15.52 | 2,867,799 | +0.06(+0.40%) |
Jun 25, 2004 | 15.27 | 15.46 | 15.26 | 15.46 | 1,960,093 | +0.26(+1.70%) |
Jun 24, 2004 | 15.14 | 15.28 | 15.07 | 15.20 | 1,490,246 | +0.08(+0.54%) |
Jun 23, 2004 | 14.85 | 15.15 | 14.79 | 15.12 | 1,603,819 | +0.29(+1.98%) |
Jun 22, 2004 | 14.84 | 14.95 | 14.68 | 14.82 | 3,149,532 | +0.02(+0.12%) |
Jun 21, 2004 | 14.94 | 14.94 | 14.73 | 14.81 | 2,788,856 | -0.13(-0.84%) |
Jun 18, 2004 | 14.89 | 15.02 | 14.79 | 14.93 | 2,172,860 | +0.05(+0.32%) |
Jun 17, 2004 | 15.01 | 15.01 | 14.84 | 14.88 | 1,934,855 | -0.10(-0.68%) |
Jun 16, 2004 | 15.18 | 15.18 | 14.75 | 14.99 | 3,347,625 | -0.16(-1.04%) |
Jun 15, 2004 | 15.23 | 15.27 | 15.03 | 15.14 | 3,167,433 | -0.04(-0.25%) |
Jun 14, 2004 | 15.61 | 15.61 | 15.18 | 15.18 | 2,713,727 | -0.60(-3.82%) |
Jun 10, 2004 | 15.94 | 15.94 | 15.66 | 15.78 | 1,504,039 | -0.09(-0.56%) |
Jun 09, 2004 | 15.88 | 16.00 | 15.79 | 15.87 | 2,204,555 | -0.00(-0.02%) |
Jun 08, 2004 | 15.68 | 15.88 | 15.60 | 15.88 | 1,474,398 | +0.11(+0.69%) |
Jun 07, 2004 | 15.66 | 15.80 | 15.61 | 15.77 | 1,415,117 | +0.19(+1.25%) |
Jun 04, 2004 | 15.63 | 15.76 | 15.51 | 15.57 | 1,445,345 | +0.05(+0.31%) |
Jun 03, 2004 | 15.78 | 15.79 | 15.50 | 15.52 | 1,703,306 | -0.25(-1.56%) |
Jun 02, 2004 | 15.84 | 15.85 | 15.74 | 15.77 | 2,325,758 | +0.02(+0.11%) |
Jun 01, 2004 | 15.79 | 15.90 | 15.67 | 15.75 | 2,147,034 | -0.04(-0.24%) |
May 28, 2004 | 15.77 | 15.81 | 15.60 | 15.79 | 2,119,448 | +0.05(+0.30%) |
May 27, 2004 | 15.79 | 15.90 | 15.72 | 15.74 | 2,552,025 | -0.05(-0.30%) |
May 26, 2004 | 15.80 | 15.82 | 15.76 | 15.79 | 1,992,669 | -0.01(-0.06%) |
May 25, 2004 | 15.58 | 15.85 | 15.45 | 15.80 | 2,022,603 | +0.25(+1.62%) |
May 24, 2004 | 15.47 | 15.67 | 15.43 | 15.55 | 1,455,616 | +0.13(+0.82%) |
May 21, 2004 | 15.33 | 15.54 | 15.30 | 15.42 | 2,022,016 | +0.18(+1.16%) |
May 20, 2004 | 15.34 | 15.40 | 15.17 | 15.25 | 2,656,794 | -0.07(-0.49%) |
May 19, 2004 | 15.21 | 15.63 | 15.21 | 15.32 | 3,253,127 | +0.19(+1.28%) |
May 18, 2004 | 14.99 | 15.16 | 14.96 | 15.13 | 1,552,168 | +0.18(+1.18%) |
May 17, 2004 | 15.20 | 15.20 | 14.87 | 14.95 | 1,887,606 | -0.26(-1.70%) |
May 14, 2004 | 15.23 | 15.32 | 15.11 | 15.21 | 1,681,589 | -0.09(-0.60%) |
May 13, 2004 | 15.02 | 15.34 | 15.02 | 15.30 | 2,124,144 | +0.29(+1.91%) |
May 12, 2004 | 14.96 | 15.02 | 14.81 | 15.01 | 3,619,672 | +0.03(+0.20%) |
May 11, 2004 | 14.64 | 15.01 | 14.64 | 14.98 | 2,355,692 | +0.40(+2.71%) |
May 10, 2004 | 14.74 | 14.84 | 14.49 | 14.59 | 2,178,436 | -0.15(-1.04%) |
May 07, 2004 | 14.96 | 15.01 | 14.73 | 14.74 | 2,888,929 | -0.21(-1.44%) |
May 06, 2004 | 15.07 | 15.12 | 14.84 | 14.96 | 1,551,875 | -0.11(-0.75%) |
May 05, 2004 | 15.12 | 15.37 | 15.00 | 15.07 | 3,050,045 | +0.01(+0.05%) |
May 04, 2004 | 14.74 | 15.19 | 14.72 | 15.06 | 4,035,228 | +0.41(+2.79%) |
May 03, 2004 | 14.57 | 14.69 | 14.40 | 14.65 | 1,894,649 | +0.15(+1.01%) |
Apr 30, 2004 | 14.75 | 14.84 | 14.45 | 14.51 | 3,114,902 | +0.11(+0.73%) |
Apr 29, 2004 | 14.55 | 14.62 | 14.30 | 14.40 | 2,076,895 | -0.15(-1.05%) |
Apr 28, 2004 | 14.72 | 14.72 | 14.38 | 14.55 | 1,712,991 | -0.19(-1.32%) |
Apr 27, 2004 | 14.74 | 14.81 | 14.45 | 14.75 | 2,659,141 | -0.18(-1.19%) |
Apr 26, 2004 | 14.97 | 15.01 | 14.88 | 14.92 | 873,076 | -0.02(-0.11%) |
Apr 23, 2004 | 14.92 | 15.03 | 14.80 | 14.94 | 1,785,478 | -0.04(-0.27%) |
Apr 22, 2004 | 14.41 | 14.99 | 14.38 | 14.98 | 1,575,353 | +0.57(+3.95%) |
Apr 21, 2004 | 14.43 | 14.47 | 14.28 | 14.41 | 1,047,105 | -0.04(-0.28%) |
Apr 20, 2004 | 14.71 | 14.85 | 14.45 | 14.45 | 949,672 | -0.27(-1.85%) |
Apr 19, 2004 | 14.64 | 14.75 | 14.58 | 14.73 | 1,082,028 | +0.09(+0.61%) |
Apr 16, 2004 | 14.64 | 14.67 | 14.50 | 14.64 | 1,166,841 | +0.07(+0.49%) |
Apr 15, 2004 | 14.60 | 14.69 | 14.50 | 14.57 | 1,057,669 | -0.02(-0.12%) |
Apr 14, 2004 | 14.59 | 14.70 | 14.52 | 14.58 | 1,546,005 | -0.01(-0.07%) |
Apr 13, 2004 | 14.91 | 14.94 | 14.53 | 14.59 | 1,121,353 | -0.24(-1.61%) |
Apr 12, 2004 | 14.72 | 14.96 | 14.72 | 14.83 | 1,006,605 | +0.10(+0.69%) |
Apr 08, 2004 | 14.88 | 14.94 | 14.64 | 14.73 | 1,047,398 | -0.02(-0.14%) |
Apr 07, 2004 | 14.80 | 14.89 | 14.68 | 14.75 | 1,376,673 | -0.05(-0.32%) |
Apr 06, 2004 | 14.70 | 14.85 | 14.63 | 14.80 | 2,018,494 | +0.10(+0.67%) |
Apr 05, 2004 | 14.48 | 14.72 | 14.48 | 14.70 | 2,488,635 | -0.18(-1.19%) |
Apr 02, 2004 | 14.79 | 14.96 | 14.73 | 14.88 | 2,314,313 | +0.31(+2.13%) |
Apr 01, 2004 | 14.65 | 14.70 | 14.55 | 14.57 | 2,147,915 | +0.02(+0.16%) |
Mar 31, 2004 | 14.60 | 14.60 | 14.42 | 14.54 | 2,426,125 | -0.01(-0.05%) |
Mar 30, 2004 | 14.55 | 14.58 | 14.48 | 14.55 | 2,082,177 | +0.03(+0.23%) |
Mar 29, 2004 | 14.43 | 14.65 | 14.38 | 14.52 | 2,093,036 | +0.26(+1.82%) |
Mar 26, 2004 | 14.34 | 14.34 | 14.18 | 14.26 | 1,768,163 | -0.09(-0.59%) |
Mar 25, 2004 | 13.91 | 14.43 | 13.89 | 14.34 | 2,749,531 | +0.48(+3.44%) |
Mar 24, 2004 | 13.95 | 14.05 | 13.78 | 13.87 | 1,951,583 | -0.17(-1.21%) |
Mar 23, 2004 | 13.68 | 14.66 | 13.68 | 14.04 | 5,372,869 | +0.74(+5.59%) |
Mar 22, 2004 | 13.47 | 13.47 | 13.16 | 13.29 | 1,532,212 | -0.17(-1.29%) |
Mar 19, 2004 | 13.37 | 13.63 | 13.33 | 13.47 | 1,725,903 | +0.10(+0.71%) |
Mar 18, 2004 | 13.56 | 13.56 | 13.23 | 13.37 | 1,803,086 | -0.19(-1.41%) |
Mar 17, 2004 | 13.44 | 13.62 | 13.41 | 13.56 | 1,525,169 | +0.13(+0.94%) |
Mar 16, 2004 | 13.52 | 13.58 | 13.22 | 13.44 | 1,765,815 | +0.08(+0.61%) |
Mar 15, 2004 | 13.65 | 13.68 | 13.33 | 13.35 | 2,371,246 | -0.28(-2.02%) |
Mar 12, 2004 | 13.52 | 13.73 | 13.49 | 13.63 | 1,603,232 | +0.14(+1.06%) |
Mar 11, 2004 | 13.42 | 13.64 | 13.32 | 13.49 | 2,197,511 | -0.10(-0.70%) |
Mar 10, 2004 | 14.01 | 14.02 | 13.54 | 13.58 | 1,618,786 | -0.39(-2.80%) |
Mar 09, 2004 | 14.11 | 14.20 | 13.83 | 13.97 | 3,541,022 | -0.18(-1.30%) |
Mar 08, 2004 | 14.11 | 14.35 | 14.11 | 14.16 | 1,798,978 | -0.01(-0.05%) |
Mar 05, 2004 | 14.23 | 14.31 | 14.08 | 14.16 | 1,439,475 | -0.06(-0.46%) |
Mar 04, 2004 | 14.34 | 14.35 | 13.97 | 14.23 | 4,848,143 | -0.08(-0.55%) |
Mar 03, 2004 | 14.37 | 14.39 | 14.22 | 14.31 | 1,225,242 | -0.10(-0.66%) |
Mar 02, 2004 | 14.53 | 14.62 | 14.34 | 14.40 | 1,965,376 | -0.13(-0.89%) |
Mar 01, 2004 | 14.40 | 14.71 | 14.39 | 14.53 | 1,855,911 | +0.10(+0.71%) |
Feb 27, 2004 | 14.31 | 14.53 | 14.08 | 14.43 | 3,690,692 | -0.24(-1.63%) |
Feb 26, 2004 | 14.72 | 14.74 | 14.58 | 14.67 | 1,825,390 | -0.10(-0.69%) |
Feb 25, 2004 | 14.63 | 14.77 | 14.57 | 14.77 | 1,651,949 | +0.17(+1.19%) |
Feb 24, 2004 | 14.60 | 14.65 | 14.52 | 14.60 | 2,396,778 | -0.01(-0.05%) |
Feb 23, 2004 | 14.59 | 14.65 | 14.55 | 14.60 | 1,000,736 | +0.10(+0.66%) |
Feb 20, 2004 | 14.72 | 14.75 | 14.31 | 14.51 | 1,542,484 | -0.16(-1.07%) |
Feb 19, 2004 | 14.55 | 14.89 | 14.55 | 14.67 | 1,789,586 | +0.16(+1.13%) |
Feb 18, 2004 | 14.60 | 14.62 | 14.35 | 14.50 | 1,485,844 | -0.10(-0.68%) |
Feb 17, 2004 | 14.50 | 14.62 | 14.50 | 14.60 | 1,794,575 | +0.20(+1.37%) |
Feb 13, 2004 | 14.59 | 14.63 | 14.40 | 14.40 | 1,990,614 | -0.18(-1.26%) |
Feb 12, 2004 | 14.52 | 14.65 | 14.41 | 14.59 | 2,208,076 | +0.09(+0.59%) |
Feb 11, 2004 | 14.18 | 14.51 | 14.12 | 14.50 | 1,759,946 | +0.36(+2.55%) |
Feb 10, 2004 | 14.02 | 14.19 | 13.96 | 14.14 | 1,600,885 | +0.09(+0.63%) |
Feb 09, 2004 | 13.79 | 14.11 | 13.74 | 14.05 | 2,322,530 | +0.33(+2.43%) |
Feb 06, 2004 | 13.54 | 13.73 | 13.54 | 13.72 | 2,250,923 | +0.16(+1.16%) |
Feb 05, 2004 | 13.43 | 13.63 | 13.43 | 13.56 | 1,771,098 | +0.15(+1.14%) |
Feb 04, 2004 | 13.52 | 13.55 | 13.38 | 13.41 | 1,734,414 | -0.13(-0.93%) |
Feb 03, 2004 | 13.55 | 13.59 | 13.47 | 13.53 | 2,272,933 | +0.01(+0.08%) |
Feb 02, 2004 | 13.63 | 13.64 | 13.49 | 13.52 | 1,960,387 | -0.07(-0.50%) |
Jan 30, 2004 | 13.46 | 13.70 | 13.46 | 13.59 | 3,922,828 | +0.47(+3.61%) |
Jan 29, 2004 | 13.17 | 13.34 | 13.08 | 13.12 | 2,617,175 | +0.05(+0.39%) |
Jan 28, 2004 | 13.00 | 13.32 | 13.00 | 13.07 | 2,611,893 | +0.12(+0.92%) |
Jan 27, 2004 | 13.10 | 13.29 | 12.95 | 12.95 | 2,712,553 | -0.10(-0.76%) |
Jan 26, 2004 | 13.12 | 13.12 | 12.97 | 13.05 | 2,021,135 | -0.05(-0.42%) |
Jan 23, 2004 | 13.40 | 13.46 | 13.10 | 13.10 | 2,598,393 | -0.28(-2.06%) |
Jan 22, 2004 | 13.49 | 13.53 | 13.34 | 13.38 | 1,226,415 | -0.08(-0.61%) |
Jan 21, 2004 | 13.48 | 13.52 | 13.32 | 13.46 | 1,073,517 | -0.01(-0.08%) |
Jan 20, 2004 | 13.39 | 13.52 | 13.33 | 13.47 | 1,346,152 | +0.17(+1.26%) |
Jan 16, 2004 | 13.43 | 13.43 | 13.26 | 13.30 | 2,611,599 | -0.14(-1.04%) |
Jan 15, 2004 | 13.56 | 13.62 | 13.29 | 13.44 | 2,035,515 | -0.05(-0.38%) |
Jan 14, 2004 | 13.53 | 13.57 | 13.42 | 13.49 | 2,868,680 | -0.03(-0.25%) |
Jan 13, 2004 | 13.68 | 13.74 | 13.49 | 13.53 | 1,447,399 | -0.15(-1.12%) |
Jan 12, 2004 | 13.54 | 13.68 | 13.53 | 13.68 | 1,130,157 | +0.14(+1.01%) |
Jan 09, 2004 | 13.82 | 13.83 | 13.53 | 13.54 | 1,946,007 | -0.28(-2.00%) |
Jan 08, 2004 | 13.74 | 13.86 | 13.69 | 13.82 | 1,376,966 | +0.09(+0.62%) |
Jan 07, 2004 | 13.77 | 13.80 | 13.53 | 13.74 | 2,164,643 | -0.05(-0.35%) |
Jan 06, 2004 | 13.89 | 13.89 | 13.68 | 13.78 | 1,932,800 | -0.14(-1.00%) |
Jan 05, 2004 | 13.63 | 13.95 | 13.62 | 13.92 | 2,959,949 | +0.43(+3.18%) |
Jan 02, 2004 | 13.47 | 13.58 | 13.36 | 13.49 | 1,950,702 | +0.02(+0.18%) |
Dec 31, 2003 | 13.32 | 13.48 | 13.32 | 13.47 | 1,456,790 | +0.18(+1.36%) |
Dec 30, 2003 | 13.39 | 13.41 | 13.26 | 13.29 | 1,660,459 | -0.13(-0.97%) |
Dec 29, 2003 | 13.27 | 13.43 | 13.23 | 13.42 | 2,526,493 | +0.15(+1.13%) |
Dec 26, 2003 | 13.19 | 13.28 | 13.19 | 13.27 | 359,208 | +0.13(+0.99%) |
Dec 24, 2003 | 13.19 | 13.19 | 13.10 | 13.14 | 564,051 | -0.03(-0.23%) |
Dec 23, 2003 | 13.19 | 13.27 | 13.06 | 13.17 | 1,591,200 | +0.11(+0.86%) |
Dec 22, 2003 | 12.97 | 13.07 | 12.91 | 13.06 | 956,128 | +0.09(+0.68%) |
Dec 19, 2003 | 13.04 | 13.07 | 12.90 | 12.97 | 1,338,815 | +0.02(+0.16%) |
Dec 18, 2003 | 12.92 | 12.92 | 12.86 | 12.95 | 1,600,591 | -0.01(-0.08%) |
Dec 17, 2003 | 12.86 | 12.98 | 12.78 | 12.96 | 1,671,318 | +0.11(+0.82%) |
Dec 16, 2003 | 12.82 | 12.95 | 12.77 | 12.85 | 2,788,562 | -0.28(-2.15%) |
Dec 15, 2003 | 13.36 | 13.36 | 13.10 | 13.14 | 2,208,076 | -0.07(-0.54%) |
Dec 12, 2003 | 13.03 | 13.29 | 12.95 | 13.21 | 2,087,460 | +0.18(+1.36%) |
Dec 11, 2003 | 12.85 | 13.06 | 12.63 | 13.03 | 2,113,872 | +0.01(+0.08%) |
Dec 10, 2003 | 13.20 | 13.28 | 13.00 | 13.02 | 3,192,379 | -0.18(-1.39%) |
Dec 09, 2003 | 12.99 | 13.30 | 12.99 | 13.20 | 3,694,801 | +0.32(+2.49%) |
Dec 08, 2003 | 12.59 | 12.88 | 12.59 | 12.88 | 1,209,981 | +0.29(+2.30%) |
Dec 05, 2003 | 12.69 | 12.69 | 12.50 | 12.59 | 964,933 | -0.15(-1.18%) |
Dec 04, 2003 | 12.68 | 12.79 | 12.59 | 12.74 | 1,383,129 | +0.12(+0.94%) |
Dec 03, 2003 | 12.60 | 12.72 | 12.60 | 12.62 | 1,323,261 | +0.02(+0.16%) |
Dec 02, 2003 | 12.59 | 12.70 | 12.51 | 12.60 | 2,086,873 | +0.02(+0.19%) |
Dec 01, 2003 | 12.24 | 12.58 | 12.24 | 12.58 | 2,286,140 | +0.43(+3.50%) |
Nov 28, 2003 | 12.20 | 12.26 | 12.14 | 12.15 | 469,847 | -0.06(-0.53%) |
Nov 26, 2003 | 12.11 | 12.25 | 12.11 | 12.22 | 1,641,384 | +0.11(+0.90%) |
Nov 25, 2003 | 12.01 | 12.13 | 11.91 | 12.11 | 1,580,635 | +0.17(+1.43%) |
Nov 24, 2003 | 11.76 | 11.94 | 11.76 | 11.94 | 1,646,373 | +0.23(+1.98%) |
Nov 21, 2003 | 11.66 | 11.78 | 11.66 | 11.71 | 1,269,262 | +0.05(+0.41%) |
Nov 20, 2003 | 11.69 | 11.77 | 11.59 | 11.66 | 1,207,633 | -0.09(-0.73%) |
Nov 19, 2003 | 11.72 | 11.83 | 11.70 | 11.75 | 943,803 | +0.05(+0.41%) |
Nov 18, 2003 | 11.76 | 11.76 | 11.69 | 11.70 | 1,309,468 | -0.09(-0.78%) |
Nov 17, 2003 | 11.77 | 11.94 | 11.65 | 11.79 | 1,211,742 | -0.15(-1.23%) |
Nov 14, 2003 | 11.93 | 12.08 | 11.92 | 11.94 | 1,622,308 | +0.00(+0.03%) |
Nov 13, 2003 | 11.86 | 11.96 | 11.76 | 11.93 | 1,519,300 | +0.14(+1.21%) |
Nov 12, 2003 | 11.70 | 11.81 | 11.65 | 11.79 | 996,334 | +0.13(+1.11%) |
Nov 11, 2003 | 11.62 | 11.71 | 11.55 | 11.66 | 2,274,401 | +0.06(+0.50%) |
Nov 10, 2003 | 11.76 | 11.78 | 11.58 | 11.60 | 1,936,029 | -0.16(-1.36%) |
Nov 07, 2003 | 10.97 | 11.79 | 10.97 | 11.76 | 7,010,145 | +0.79(+7.24%) |
Nov 06, 2003 | 10.99 | 10.99 | 10.86 | 10.97 | 1,269,556 | -0.02(-0.22%) |
Nov 05, 2003 | 10.94 | 11.02 | 10.87 | 10.99 | 957,009 | +0.01(+0.12%) |
Nov 04, 2003 | 10.94 | 11.01 | 10.87 | 10.98 | 1,422,161 | -0.04(-0.37%) |
Nov 03, 2003 | 11.06 | 11.07 | 10.99 | 11.02 | 1,172,273 | -0.04(-0.37%) |
Oct 31, 2003 | 11.00 | 11.11 | 11.00 | 11.06 | 3,408,080 | +0.09(+0.78%) |
Oct 30, 2003 | 11.23 | 11.24 | 10.89 | 10.98 | 4,236,255 | -0.13(-1.14%) |
Oct 29, 2003 | 10.89 | 11.14 | 10.87 | 11.10 | 1,276,012 | +0.16(+1.43%) |
Oct 28, 2003 | 10.94 | 10.99 | 10.85 | 10.94 | 2,078,362 | +0.07(+0.63%) |
Oct 27, 2003 | 10.72 | 10.88 | 10.72 | 10.88 | 2,537,938 | +0.16(+1.46%) |
Oct 24, 2003 | 10.73 | 10.74 | 10.58 | 10.72 | 4,844,621 | -0.38(-3.47%) |
Oct 23, 2003 | 10.96 | 11.16 | 10.94 | 11.11 | 1,435,660 | +0.12(+1.09%) |
Oct 22, 2003 | 11.20 | 11.20 | 10.94 | 10.99 | 1,277,479 | -0.21(-1.92%) |
Oct 21, 2003 | 11.22 | 11.30 | 11.18 | 11.20 | 1,296,262 | +0.00(+0.03%) |
Oct 20, 2003 | 11.23 | 11.23 | 11.11 | 11.20 | 1,172,710 | +0.02(+0.21%) |
Oct 17, 2003 | 11.19 | 11.34 | 11.10 | 11.17 | 1,018,638 | -0.05(-0.46%) |
Oct 16, 2003 | 11.19 | 11.21 | 11.10 | 11.22 | 1,207,340 | +0.00(+0.03%) |
Oct 15, 2003 | 11.31 | 11.45 | 11.13 | 11.22 | 2,388,561 | +0.25(+2.27%) |
Oct 14, 2003 | 10.99 | 11.03 | 10.86 | 10.97 | 1,537,495 | -0.08(-0.74%) |
Oct 13, 2003 | 10.99 | 11.07 | 10.94 | 11.05 | 1,228,176 | +0.07(+0.62%) |
Oct 10, 2003 | 11.08 | 11.16 | 10.96 | 10.99 | 1,495,528 | -0.09(-0.83%) |
Oct 09, 2003 | 11.24 | 11.30 | 11.02 | 11.08 | 1,654,883 | -0.08(-0.73%) |
Oct 08, 2003 | 11.12 | 11.12 | 11.06 | 11.16 | 1,359,945 | -0.03(-0.24%) |
Oct 07, 2003 | 11.26 | 11.19 | 11.04 | 11.19 | 2,050,482 | -0.07(-0.67%) |
Oct 06, 2003 | 11.30 | 11.30 | 11.21 | 11.26 | 2,209,250 | -0.04(-0.36%) |
Oct 03, 2003 | 11.24 | 11.44 | 11.24 | 11.30 | 3,780,788 | -0.02(-0.15%) |
Oct 02, 2003 | 11.29 | 11.32 | 11.24 | 11.32 | 1,957,745 | -0.10(-0.89%) |
Oct 01, 2003 | 11.47 | 11.50 | 11.29 | 11.42 | 1,783,130 | +0.01(+0.06%) |
Sep 30, 2003 | 11.32 | 11.46 | 11.15 | 11.42 | 2,292,596 | +0.10(+0.87%) |
Sep 29, 2003 | 11.18 | 11.32 | 11.13 | 11.32 | 1,369,923 | +0.13(+1.19%) |
Sep 26, 2003 | 11.34 | 11.34 | 11.18 | 11.18 | 1,250,187 | -0.15(-1.35%) |
Sep 25, 2003 | 11.46 | 11.46 | 11.28 | 11.34 | 1,423,628 | -0.12(-1.07%) |
Sep 24, 2003 | 11.65 | 11.70 | 11.39 | 11.46 | 1,111,962 | -0.19(-1.67%) |
Sep 23, 2003 | 11.55 | 11.70 | 11.51 | 11.65 | 1,376,966 | +0.10(+0.86%) |
Sep 22, 2003 | 11.70 | 11.72 | 11.38 | 11.55 | 2,789,443 | -0.17(-1.48%) |
Sep 19, 2003 | 11.80 | 11.84 | 11.65 | 11.73 | 2,334,269 | -0.11(-0.95%) |
Sep 18, 2003 | 11.81 | 11.85 | 11.79 | 11.84 | 1,702,426 | +0.03(+0.29%) |
Sep 17, 2003 | 12.04 | 12.04 | 12.04 | 11.81 | 1,879,389 | -0.23(-1.90%) |
Sep 16, 2003 | 11.84 | 12.09 | 11.84 | 12.04 | 1,454,442 | +0.19(+1.61%) |
Sep 15, 2003 | 12.06 | 12.06 | 11.82 | 11.84 | 1,727,371 | -0.20(-1.64%) |
Sep 12, 2003 | 11.96 | 12.10 | 11.92 | 12.04 | 1,626,417 | +0.06(+0.54%) |
Sep 11, 2003 | 11.96 | 12.02 | 11.89 | 11.98 | 2,263,542 | -0.11(-0.87%) |
Sep 10, 2003 | 12.22 | 12.22 | 12.02 | 12.08 | 1,982,690 | -0.18(-1.47%) |
Sep 09, 2003 | 12.22 | 12.27 | 12.17 | 12.26 | 1,384,890 | -0.00(-0.03%) |
Sep 08, 2003 | 12.32 | 12.37 | 12.23 | 12.27 | 1,548,940 | +0.09(+0.70%) |
Sep 05, 2003 | 12.19 | 12.24 | 12.11 | 12.18 | 1,455,029 | -0.05(-0.39%) |
Sep 04, 2003 | 12.34 | 12.34 | 12.13 | 12.23 | 1,335,293 | -0.11(-0.88%) |
Sep 03, 2003 | 12.27 | 12.38 | 12.23 | 12.34 | 2,001,473 | +0.07(+0.58%) |
Sep 02, 2003 | 12.23 | 12.29 | 12.15 | 12.27 | 2,393,257 | +0.06(+0.53%) |
Aug 29, 2003 | 12.17 | 12.27 | 12.03 | 12.20 | 1,704,773 | +0.03(+0.28%) |
Aug 28, 2003 | 11.94 | 12.21 | 11.89 | 12.17 | 2,611,306 | +0.28(+2.35%) |
Aug 27, 2003 | 11.85 | 11.93 | 11.80 | 11.89 | 1,420,106 | +0.02(+0.20%) |
Aug 26, 2003 | 11.93 | 11.98 | 11.77 | 11.86 | 2,149,969 | -0.06(-0.51%) |
Aug 25, 2003 | 12.10 | 12.10 | 11.85 | 11.93 | 2,561,416 | -0.22(-1.80%) |
Aug 22, 2003 | 12.47 | 12.48 | 12.14 | 12.14 | 2,039,037 | -0.33(-2.62%) |
Aug 21, 2003 | 12.37 | 12.54 | 12.35 | 12.47 | 3,070,881 | +0.12(+0.97%) |
Aug 20, 2003 | 12.30 | 12.40 | 12.23 | 12.35 | 2,431,114 | +0.02(+0.17%) |
Aug 19, 2003 | 12.06 | 12.35 | 12.01 | 12.33 | 4,258,266 | +0.27(+2.26%) |
Aug 18, 2003 | 12.01 | 12.06 | 11.93 | 12.06 | 2,237,717 | +0.07(+0.57%) |
Aug 15, 2003 | 12.07 | 12.13 | 11.95 | 11.99 | 1,251,947 | -0.07(-0.56%) |
Aug 14, 2003 | 11.93 | 12.09 | 11.92 | 12.06 | 2,224,804 | +0.14(+1.14%) |
Aug 13, 2003 | 11.96 | 12.01 | 11.89 | 11.92 | 1,904,040 | -0.04(-0.31%) |
Aug 12, 2003 | 11.93 | 11.97 | 11.76 | 11.96 | 2,532,362 | +0.03(+0.23%) |
Aug 11, 2003 | 11.93 | 12.01 | 11.85 | 11.93 | 2,605,730 | -0.06(-0.51%) |
Aug 08, 2003 | 11.89 | 12.05 | 11.89 | 11.99 | 2,966,112 | +0.13(+1.12%) |
Aug 07, 2003 | 11.88 | 11.96 | 11.74 | 11.86 | 2,638,305 | -0.09(-0.71%) |
Aug 06, 2003 | 11.98 | 12.03 | 11.84 | 11.95 | 2,863,397 | -0.04(-0.31%) |
Aug 05, 2003 | 12.20 | 12.21 | 11.97 | 11.98 | 2,767,726 | -0.19(-1.54%) |
Aug 04, 2003 | 12.27 | 12.27 | 11.90 | 12.17 | 2,999,568 | -0.10(-0.78%) |