Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.50 | 13.54 | 13.28 | 13.47 | 1,584,676 | +0.11(+0.80%) |
Apr 29, 2004 | 13.52 | 13.61 | 13.30 | 13.36 | 1,837,094 | -0.15(-1.08%) |
Apr 28, 2004 | 14.24 | 14.38 | 13.51 | 13.51 | 2,258,110 | -0.52(-3.73%) |
Apr 27, 2004 | 13.90 | 14.07 | 13.84 | 14.03 | 1,211,318 | +0.18(+1.33%) |
Apr 26, 2004 | 13.88 | 13.96 | 13.83 | 13.85 | 899,508 | -0.02(-0.15%) |
Apr 23, 2004 | 13.94 | 13.95 | 13.83 | 13.87 | 940,460 | -0.18(-1.29%) |
Apr 22, 2004 | 13.68 | 14.13 | 13.68 | 14.05 | 1,587,311 | +0.40(+2.90%) |
Apr 21, 2004 | 13.89 | 13.90 | 13.65 | 13.65 | 1,833,981 | -0.26(-1.85%) |
Apr 20, 2004 | 13.89 | 14.28 | 13.89 | 13.91 | 2,001,861 | +0.01(+0.08%) |
Apr 19, 2004 | 13.98 | 14.03 | 13.83 | 13.90 | 942,136 | -0.08(-0.58%) |
Apr 16, 2004 | 13.88 | 14.02 | 13.76 | 13.98 | 2,347,199 | +0.15(+1.09%) |
Apr 15, 2004 | 13.79 | 13.96 | 13.78 | 13.83 | 1,493,672 | +0.04(+0.27%) |
Apr 14, 2004 | 14.00 | 14.00 | 13.69 | 13.79 | 2,245,896 | -0.26(-1.83%) |
Apr 13, 2004 | 14.36 | 14.36 | 13.99 | 14.05 | 1,990,605 | -0.31(-2.17%) |
Apr 12, 2004 | 14.49 | 14.54 | 14.36 | 14.36 | 740,968 | -0.13(-0.89%) |
Apr 08, 2004 | 14.40 | 14.58 | 14.39 | 14.49 | 1,465,652 | +0.15(+1.03%) |
Apr 07, 2004 | 14.33 | 14.45 | 14.32 | 14.34 | 1,091,336 | -0.09(-0.62%) |
Apr 06, 2004 | 14.20 | 14.43 | 14.17 | 14.43 | 1,357,883 | +0.24(+1.66%) |
Apr 05, 2004 | 14.38 | 14.38 | 13.96 | 14.20 | 2,957,648 | -0.19(-1.31%) |
Apr 02, 2004 | 14.75 | 14.75 | 14.37 | 14.38 | 2,370,669 | -0.36(-2.46%) |
Apr 01, 2004 | 14.82 | 14.82 | 14.69 | 14.75 | 2,268,648 | -0.03(-0.23%) |
Mar 31, 2004 | 14.75 | 14.82 | 14.74 | 14.78 | 1,235,985 | +0.02(+0.11%) |
Mar 30, 2004 | 14.71 | 14.79 | 14.66 | 14.77 | 629,847 | +0.10(+0.71%) |
Mar 29, 2004 | 14.50 | 14.68 | 14.50 | 14.66 | 608,772 | +0.09(+0.59%) |
Mar 26, 2004 | 14.50 | 14.66 | 14.46 | 14.57 | 683,492 | +0.05(+0.37%) |
Mar 25, 2004 | 14.58 | 14.59 | 14.47 | 14.52 | 1,033,859 | -0.04(-0.30%) |
Mar 24, 2004 | 14.59 | 14.66 | 14.54 | 14.56 | 1,307,591 | -0.03(-0.23%) |
Mar 23, 2004 | 14.61 | 14.69 | 14.50 | 14.60 | 1,200,781 | +0.03(+0.19%) |
Mar 22, 2004 | 14.55 | 14.58 | 14.35 | 14.57 | 1,182,580 | +0.02(+0.14%) |
Mar 19, 2004 | 14.69 | 14.70 | 14.52 | 14.55 | 1,163,661 | -0.14(-0.92%) |
Mar 18, 2004 | 14.38 | 14.75 | 14.34 | 14.69 | 1,722,620 | +0.34(+2.40%) |
Mar 17, 2004 | 14.22 | 14.40 | 14.21 | 14.34 | 768,270 | +0.10(+0.67%) |
Mar 16, 2004 | 14.09 | 14.26 | 14.09 | 14.25 | 1,118,398 | +0.18(+1.25%) |
Mar 15, 2004 | 14.32 | 14.32 | 14.07 | 14.07 | 1,082,235 | -0.29(-2.01%) |
Mar 12, 2004 | 14.08 | 14.40 | 14.04 | 14.36 | 1,187,609 | +0.18(+1.28%) |
Mar 11, 2004 | 14.28 | 14.34 | 14.14 | 14.18 | 1,101,634 | -0.11(-0.77%) |
Mar 10, 2004 | 14.37 | 14.48 | 14.26 | 14.29 | 1,106,902 | +0.04(+0.26%) |
Mar 09, 2004 | 14.26 | 14.28 | 14.20 | 14.25 | 1,050,623 | +0.00(+0.00%) |
Mar 08, 2004 | 14.40 | 14.40 | 14.25 | 14.25 | 856,400 | -0.19(-1.30%) |
Mar 05, 2004 | 14.18 | 14.48 | 14.12 | 14.44 | 1,822,246 | +0.29(+2.08%) |
Mar 04, 2004 | 13.88 | 14.16 | 13.82 | 14.14 | 1,010,150 | +0.26(+1.86%) |
Mar 03, 2004 | 13.88 | 13.97 | 13.84 | 13.88 | 797,247 | -0.02(-0.14%) |
Mar 02, 2004 | 13.88 | 13.96 | 13.84 | 13.90 | 1,132,767 | +0.02(+0.14%) |
Mar 01, 2004 | 13.97 | 14.07 | 13.83 | 13.88 | 979,257 | -0.08(-0.54%) |
Feb 27, 2004 | 13.61 | 14.01 | 13.59 | 13.96 | 1,578,210 | +0.33(+2.44%) |
Feb 26, 2004 | 13.65 | 13.71 | 13.57 | 13.63 | 701,214 | -0.01(-0.08%) |
Feb 25, 2004 | 13.58 | 13.71 | 13.57 | 13.64 | 802,037 | +0.07(+0.52%) |
Feb 24, 2004 | 13.65 | 13.65 | 13.48 | 13.57 | 1,114,566 | -0.08(-0.60%) |
Feb 23, 2004 | 13.69 | 13.71 | 13.56 | 13.65 | 928,725 | -0.03(-0.18%) |
Feb 20, 2004 | 13.92 | 13.99 | 13.61 | 13.67 | 1,083,672 | -0.14(-1.01%) |
Feb 19, 2004 | 13.68 | 13.98 | 13.68 | 13.81 | 1,584,916 | +0.19(+1.38%) |
Feb 18, 2004 | 13.66 | 13.76 | 13.59 | 13.62 | 922,498 | -0.15(-1.09%) |
Feb 17, 2004 | 13.78 | 13.80 | 13.66 | 13.78 | 613,083 | +0.20(+1.48%) |
Feb 13, 2004 | 13.60 | 13.71 | 13.54 | 13.57 | 706,243 | -0.08(-0.57%) |
Feb 12, 2004 | 13.59 | 13.74 | 13.58 | 13.65 | 687,084 | -0.01(-0.08%) |
Feb 11, 2004 | 13.43 | 13.69 | 13.37 | 13.66 | 1,427,574 | +0.23(+1.74%) |
Feb 10, 2004 | 13.36 | 13.52 | 13.28 | 13.43 | 1,481,219 | +0.03(+0.19%) |
Feb 09, 2004 | 13.51 | 13.67 | 13.39 | 13.40 | 1,582,761 | -0.25(-1.84%) |
Feb 06, 2004 | 13.27 | 13.69 | 13.24 | 13.65 | 3,234,254 | +0.69(+5.31%) |
Feb 05, 2004 | 13.13 | 13.15 | 12.91 | 12.97 | 2,450,417 | -0.21(-1.58%) |
Feb 04, 2004 | 13.24 | 13.26 | 13.11 | 13.17 | 1,509,717 | -0.06(-0.47%) |
Feb 03, 2004 | 13.27 | 13.29 | 13.09 | 13.24 | 1,366,505 | -0.04(-0.27%) |
Feb 02, 2004 | 13.33 | 13.42 | 13.16 | 13.27 | 1,888,105 | -0.07(-0.50%) |
Jan 30, 2004 | 13.04 | 13.36 | 13.02 | 13.34 | 1,560,249 | +0.25(+1.95%) |
Jan 29, 2004 | 12.94 | 13.11 | 12.81 | 13.08 | 1,673,286 | +0.05(+0.40%) |
Jan 28, 2004 | 13.02 | 13.16 | 12.99 | 13.03 | 1,642,392 | -0.02(-0.13%) |
Jan 27, 2004 | 12.98 | 13.06 | 12.94 | 13.05 | 851,371 | +0.12(+0.94%) |
Jan 26, 2004 | 12.85 | 12.94 | 12.70 | 12.93 | 818,562 | +0.09(+0.68%) |
Jan 23, 2004 | 12.92 | 12.99 | 12.75 | 12.84 | 701,693 | -0.05(-0.36%) |
Jan 22, 2004 | 12.75 | 12.91 | 12.73 | 12.89 | 1,000,810 | +0.16(+1.23%) |
Jan 21, 2004 | 12.63 | 12.81 | 12.61 | 12.73 | 1,298,730 | +0.06(+0.48%) |
Jan 20, 2004 | 12.71 | 12.78 | 12.63 | 12.67 | 780,244 | -0.08(-0.62%) |
Jan 16, 2004 | 12.73 | 12.78 | 12.69 | 12.75 | 1,470,202 | +0.03(+0.26%) |
Jan 15, 2004 | 12.81 | 12.90 | 12.71 | 12.71 | 1,086,067 | -0.11(-0.83%) |
Jan 14, 2004 | 12.65 | 12.87 | 12.64 | 12.82 | 1,352,854 | +0.22(+1.76%) |
Jan 13, 2004 | 12.57 | 12.65 | 12.53 | 12.60 | 1,595,453 | +0.05(+0.42%) |
Jan 12, 2004 | 12.56 | 12.62 | 12.47 | 12.55 | 1,933,607 | +0.02(+0.17%) |
Jan 09, 2004 | 12.49 | 12.63 | 12.46 | 12.53 | 1,571,744 | +0.02(+0.18%) |
Jan 08, 2004 | 12.50 | 12.60 | 12.48 | 12.50 | 2,762,467 | -0.08(-0.60%) |
Jan 07, 2004 | 12.63 | 12.66 | 12.55 | 12.58 | 2,125,914 | -0.11(-0.91%) |
Jan 06, 2004 | 12.66 | 12.71 | 12.56 | 12.69 | 1,276,219 | +0.03(+0.26%) |
Jan 05, 2004 | 12.63 | 12.73 | 12.54 | 12.66 | 1,682,866 | +0.03(+0.23%) |
Jan 02, 2004 | 12.64 | 12.80 | 12.60 | 12.63 | 1,015,898 | -0.01(-0.08%) |
Dec 31, 2003 | 12.58 | 12.70 | 12.56 | 12.64 | 921,301 | -0.00(-0.02%) |
Dec 30, 2003 | 12.55 | 12.65 | 12.51 | 12.64 | 1,627,544 | +0.08(+0.60%) |
Dec 29, 2003 | 12.54 | 12.63 | 12.54 | 12.57 | 926,570 | +0.04(+0.33%) |
Dec 26, 2003 | 12.53 | 12.56 | 12.50 | 12.53 | 220,805 | -0.01(-0.05%) |
Dec 24, 2003 | 12.48 | 12.57 | 12.47 | 12.53 | 319,713 | -0.01(-0.05%) |
Dec 23, 2003 | 12.59 | 12.63 | 12.51 | 12.54 | 1,045,115 | -0.02(-0.18%) |
Dec 22, 2003 | 12.31 | 12.58 | 12.29 | 12.56 | 1,677,357 | +0.26(+2.09%) |
Dec 19, 2003 | 12.18 | 12.32 | 12.11 | 12.31 | 1,226,406 | +0.15(+1.27%) |
Dec 18, 2003 | 12.12 | 12.21 | 12.10 | 12.15 | 1,034,578 | +0.04(+0.36%) |
Dec 17, 2003 | 12.14 | 12.14 | 12.02 | 12.11 | 939,262 | -0.05(-0.41%) |
Dec 16, 2003 | 11.98 | 12.16 | 11.98 | 12.16 | 941,418 | +0.16(+1.34%) |
Dec 15, 2003 | 12.20 | 12.21 | 11.98 | 12.00 | 1,126,780 | -0.15(-1.24%) |
Dec 12, 2003 | 12.09 | 12.14 | 12.04 | 12.15 | 661,459 | +0.05(+0.45%) |
Dec 11, 2003 | 11.99 | 12.11 | 11.99 | 12.09 | 751,985 | +0.10(+0.87%) |
Dec 10, 2003 | 11.92 | 12.03 | 11.92 | 11.99 | 1,620,839 | +0.07(+0.61%) |
Dec 09, 2003 | 12.08 | 12.08 | 11.89 | 11.92 | 720,612 | -0.11(-0.95%) |
Dec 08, 2003 | 12.02 | 12.10 | 11.95 | 12.03 | 753,661 | +0.00(+0.00%) |
Dec 05, 2003 | 12.00 | 12.07 | 11.86 | 12.03 | 585,303 | +0.01(+0.05%) |
Dec 04, 2003 | 12.16 | 12.16 | 12.03 | 12.02 | 876,278 | -0.11(-0.89%) |
Dec 03, 2003 | 12.04 | 12.23 | 12.04 | 12.13 | 1,307,112 | +0.14(+1.18%) |
Dec 02, 2003 | 12.05 | 12.08 | 11.97 | 11.99 | 1,086,546 | -0.05(-0.43%) |
Dec 01, 2003 | 11.97 | 12.07 | 11.96 | 12.04 | 834,847 | +0.08(+0.70%) |
Nov 28, 2003 | 11.95 | 11.99 | 11.87 | 11.96 | 256,010 | -0.02(-0.19%) |
Nov 26, 2003 | 12.07 | 12.07 | 11.88 | 11.98 | 655,232 | -0.04(-0.30%) |
Nov 25, 2003 | 11.86 | 12.09 | 11.84 | 12.02 | 730,670 | +0.12(+1.00%) |
Nov 24, 2003 | 11.74 | 12.02 | 11.74 | 11.90 | 836,044 | +0.05(+0.44%) |
Nov 21, 2003 | 11.76 | 11.89 | 11.78 | 11.85 | 506,751 | +0.09(+0.75%) |
Nov 20, 2003 | 11.64 | 11.84 | 11.61 | 11.76 | 1,210,600 | +0.00(+0.02%) |
Nov 19, 2003 | 11.74 | 11.82 | 11.68 | 11.76 | 699,537 | +0.02(+0.14%) |
Nov 18, 2003 | 11.92 | 12.03 | 11.73 | 11.74 | 794,853 | -0.20(-1.66%) |
Nov 17, 2003 | 11.90 | 11.97 | 11.82 | 11.94 | 753,422 | +0.01(+0.12%) |
Nov 14, 2003 | 12.07 | 12.08 | 11.93 | 11.92 | 1,119,595 | -0.10(-0.85%) |
Nov 13, 2003 | 12.02 | 12.07 | 11.92 | 12.03 | 1,106,902 | +0.01(+0.09%) |
Nov 12, 2003 | 11.85 | 12.04 | 11.85 | 12.02 | 1,859,127 | +0.16(+1.32%) |
Nov 11, 2003 | 11.95 | 11.95 | 11.84 | 11.86 | 637,271 | -0.09(-0.79%) |
Nov 10, 2003 | 12.07 | 12.07 | 11.92 | 11.95 | 1,183,298 | -0.11(-0.88%) |
Nov 07, 2003 | 12.08 | 12.12 | 12.05 | 12.06 | 1,040,325 | -0.04(-0.34%) |
Nov 06, 2003 | 12.07 | 12.12 | 12.00 | 12.10 | 816,885 | +0.02(+0.14%) |
Nov 05, 2003 | 12.11 | 12.10 | 12.06 | 12.08 | 977,820 | -0.03(-0.24%) |
Nov 04, 2003 | 12.11 | 12.13 | 12.03 | 12.11 | 1,640,956 | -0.09(-0.77%) |
Nov 03, 2003 | 12.07 | 12.25 | 12.11 | 12.21 | 1,140,670 | +0.13(+1.11%) |
Oct 31, 2003 | 12.08 | 12.09 | 12.04 | 12.07 | 1,013,982 | +0.02(+0.14%) |
Oct 30, 2003 | 12.15 | 12.15 | 12.05 | 12.06 | 1,164,619 | -0.02(-0.14%) |
Oct 29, 2003 | 12.13 | 12.34 | 11.98 | 12.07 | 2,011,440 | -0.02(-0.16%) |
Oct 28, 2003 | 11.84 | 12.09 | 11.75 | 12.09 | 2,051,913 | +0.41(+3.47%) |
Oct 27, 2003 | 11.67 | 11.83 | 11.60 | 11.69 | 1,623,234 | +0.03(+0.21%) |
Oct 24, 2003 | 11.64 | 11.67 | 11.52 | 11.66 | 736,179 | +0.02(+0.20%) |
Oct 23, 2003 | 11.69 | 11.80 | 11.61 | 11.64 | 869,093 | -0.07(-0.62%) |
Oct 22, 2003 | 11.69 | 11.75 | 11.65 | 11.71 | 791,021 | +0.00(+0.02%) |
Oct 21, 2003 | 11.82 | 11.82 | 11.68 | 11.71 | 1,155,997 | -0.13(-1.08%) |
Oct 20, 2003 | 11.78 | 11.83 | 11.76 | 11.84 | 775,215 | +0.01(+0.11%) |
Oct 17, 2003 | 11.90 | 11.95 | 11.77 | 11.83 | 1,008,713 | -0.01(-0.09%) |
Oct 16, 2003 | 11.76 | 11.81 | 11.63 | 11.84 | 1,295,857 | +0.08(+0.68%) |
Oct 15, 2003 | 11.83 | 11.90 | 11.75 | 11.76 | 2,613,268 | -0.08(-0.64%) |
Oct 14, 2003 | 12.03 | 12.07 | 11.83 | 11.83 | 5,007,646 | -0.63(-5.04%) |
Oct 13, 2003 | 12.42 | 12.54 | 12.34 | 12.46 | 1,092,054 | +0.04(+0.32%) |
Oct 10, 2003 | 12.27 | 12.46 | 12.25 | 12.42 | 1,190,722 | +0.18(+1.45%) |
Oct 09, 2003 | 12.18 | 12.30 | 12.16 | 12.24 | 1,417,515 | +0.16(+1.30%) |
Oct 08, 2003 | 12.06 | 12.12 | 11.99 | 12.09 | 819,520 | +0.00(+0.03%) |
Oct 07, 2003 | 11.97 | 12.10 | 11.89 | 12.08 | 1,292,743 | +0.11(+0.92%) |
Oct 06, 2003 | 11.88 | 11.98 | 11.80 | 11.97 | 1,095,886 | +0.10(+0.81%) |
Oct 03, 2003 | 11.86 | 11.97 | 11.83 | 11.88 | 1,503,730 | +0.09(+0.74%) |
Oct 02, 2003 | 11.68 | 11.79 | 11.67 | 11.79 | 1,048,947 | +0.10(+0.84%) |
Oct 01, 2003 | 11.48 | 11.69 | 11.45 | 11.69 | 1,035,057 | +0.21(+1.86%) |
Sep 30, 2003 | 11.47 | 11.53 | 11.39 | 11.48 | 1,370,576 | -0.06(-0.52%) |
Sep 29, 2003 | 11.43 | 11.71 | 11.38 | 11.54 | 1,547,317 | +0.08(+0.66%) |
Sep 26, 2003 | 11.41 | 11.47 | 11.37 | 11.46 | 1,370,576 | +0.07(+0.64%) |
Sep 25, 2003 | 11.42 | 11.48 | 11.39 | 11.39 | 1,043,439 | -0.00(-0.04%) |
Sep 24, 2003 | 11.44 | 11.48 | 11.36 | 11.39 | 1,741,540 | +0.03(+0.26%) |
Sep 23, 2003 | 11.33 | 11.32 | 11.27 | 11.36 | 1,183,777 | +0.03(+0.28%) |
Sep 22, 2003 | 11.25 | 11.37 | 11.21 | 11.33 | 1,284,601 | +0.03(+0.24%) |
Sep 19, 2003 | 11.15 | 11.31 | 11.14 | 11.31 | 1,583,240 | +0.17(+1.50%) |
Sep 18, 2003 | 10.98 | 11.22 | 10.97 | 11.14 | 1,172,522 | +0.14(+1.29%) |
Sep 17, 2003 | 10.92 | 11.00 | 10.90 | 11.00 | 1,057,808 | +0.08(+0.71%) |
Sep 16, 2003 | 10.87 | 10.98 | 10.81 | 10.92 | 1,640,956 | +0.08(+0.71%) |
Sep 15, 2003 | 10.78 | 10.89 | 10.78 | 10.84 | 1,162,942 | +0.00(+0.00%) |
Sep 12, 2003 | 10.75 | 10.86 | 10.73 | 10.84 | 1,188,567 | +0.06(+0.54%) |
Sep 11, 2003 | 10.79 | 10.85 | 10.74 | 10.78 | 1,781,773 | +0.01(+0.08%) |
Sep 10, 2003 | 10.80 | 10.93 | 10.74 | 10.78 | 1,593,537 | +0.00(+0.00%) |
Sep 09, 2003 | 10.93 | 10.94 | 10.74 | 10.78 | 2,847,245 | -0.21(-1.88%) |
Sep 08, 2003 | 11.06 | 11.12 | 10.96 | 10.98 | 940,699 | -0.03(-0.27%) |
Sep 05, 2003 | 11.09 | 11.15 | 10.97 | 11.01 | 830,057 | -0.11(-1.01%) |
Sep 04, 2003 | 11.13 | 11.15 | 11.03 | 11.12 | 842,031 | -0.01(-0.09%) |
Sep 03, 2003 | 11.03 | 11.19 | 11.00 | 11.13 | 1,409,133 | +0.11(+0.97%) |
Sep 02, 2003 | 10.85 | 11.04 | 10.84 | 11.03 | 1,042,481 | +0.20(+1.85%) |
Aug 29, 2003 | 10.76 | 10.86 | 10.75 | 10.83 | 801,079 | +0.03(+0.23%) |
Aug 28, 2003 | 10.75 | 10.82 | 10.74 | 10.80 | 819,520 | +0.07(+0.68%) |
Aug 27, 2003 | 10.69 | 10.77 | 10.67 | 10.73 | 930,162 | +0.00(+0.04%) |
Aug 26, 2003 | 10.71 | 10.75 | 10.64 | 10.73 | 977,101 | +0.01(+0.14%) |
Aug 25, 2003 | 10.74 | 10.79 | 10.67 | 10.71 | 813,053 | -0.06(-0.56%) |
Aug 22, 2003 | 10.97 | 10.98 | 10.73 | 10.77 | 722,767 | -0.15(-1.41%) |
Aug 21, 2003 | 10.98 | 11.07 | 10.91 | 10.93 | 630,805 | -0.06(-0.55%) |
Aug 20, 2003 | 10.89 | 11.04 | 10.87 | 10.99 | 1,258,018 | +0.11(+0.98%) |
Aug 19, 2003 | 10.94 | 10.94 | 10.78 | 10.88 | 1,005,360 | -0.04(-0.36%) |
Aug 18, 2003 | 10.89 | 10.96 | 10.86 | 10.92 | 573,568 | +0.01(+0.06%) |
Aug 15, 2003 | 10.89 | 10.93 | 10.81 | 10.91 | 389,164 | +0.02(+0.21%) |
Aug 14, 2003 | 10.80 | 10.91 | 10.75 | 10.89 | 843,468 | +0.13(+1.24%) |
Aug 13, 2003 | 10.84 | 10.87 | 10.66 | 10.76 | 877,236 | -0.05(-0.42%) |
Aug 12, 2003 | 10.77 | 10.81 | 10.72 | 10.80 | 941,178 | +0.04(+0.35%) |
Aug 11, 2003 | 10.67 | 10.78 | 10.63 | 10.76 | 1,206,289 | +0.06(+0.60%) |
Aug 08, 2003 | 10.59 | 10.71 | 10.56 | 10.70 | 1,176,114 | +0.12(+1.14%) |
Aug 07, 2003 | 10.55 | 10.60 | 10.45 | 10.58 | 1,075,051 | +0.01(+0.06%) |
Aug 06, 2003 | 10.48 | 10.62 | 10.41 | 10.57 | 2,539,506 | +0.03(+0.30%) |
Aug 05, 2003 | 10.65 | 10.67 | 10.51 | 10.54 | 1,191,920 | -0.09(-0.84%) |
Aug 04, 2003 | 10.67 | 10.70 | 10.52 | 10.63 | 2,232,246 | -0.04(-0.35%) |
Aug 01, 2003 | 10.80 | 10.80 | 10.65 | 10.67 | 1,835,178 | -0.13(-1.20%) |
Jul 31, 2003 | 10.75 | 10.99 | 10.73 | 10.80 | 1,955,640 | +0.04(+0.41%) |
Jul 30, 2003 | 10.86 | 10.88 | 10.73 | 10.75 | 1,094,928 | -0.09(-0.87%) |
Jul 29, 2003 | 11.02 | 11.07 | 10.78 | 10.85 | 1,611,020 | -0.17(-1.57%) |
Jul 28, 2003 | 11.04 | 11.10 | 10.94 | 11.02 | 1,470,202 | -0.01(-0.13%) |
Jul 25, 2003 | 10.90 | 11.07 | 10.86 | 11.04 | 1,253,947 | +0.13(+1.23%) |
Jul 24, 2003 | 11.12 | 11.14 | 10.90 | 10.90 | 1,835,657 | -0.16(-1.47%) |
Jul 23, 2003 | 11.15 | 11.17 | 10.96 | 11.07 | 2,898,495 | +0.05(+0.44%) |
Jul 22, 2003 | 11.05 | 11.10 | 10.97 | 11.02 | 2,364,921 | -0.01(-0.13%) |
Jul 21, 2003 | 11.06 | 11.08 | 10.92 | 11.03 | 954,829 | -0.03(-0.26%) |
Jul 18, 2003 | 11.07 | 11.12 | 10.99 | 11.06 | 1,373,211 | -0.00(-0.02%) |
Jul 17, 2003 | 11.26 | 11.26 | 11.05 | 11.06 | 1,493,432 | -0.19(-1.73%) |
Jul 16, 2003 | 11.55 | 11.55 | 11.19 | 11.26 | 2,532,561 | -0.25(-2.18%) |
Jul 15, 2003 | 11.64 | 11.67 | 11.48 | 11.51 | 1,468,286 | -0.14(-1.18%) |
Jul 14, 2003 | 11.68 | 11.74 | 11.63 | 11.65 | 1,151,686 | +0.04(+0.32%) |
Jul 11, 2003 | 11.63 | 11.70 | 11.57 | 11.61 | 1,781,773 | +0.00(+0.00%) |
Jul 10, 2003 | 11.66 | 11.68 | 11.48 | 11.61 | 1,066,669 | -0.07(-0.57%) |
Jul 09, 2003 | 11.80 | 11.86 | 11.48 | 11.68 | 2,654,938 | -0.12(-1.01%) |
Jul 08, 2003 | 11.52 | 11.85 | 11.51 | 11.79 | 2,261,942 | +0.31(+2.73%) |
Jul 07, 2003 | 11.25 | 11.54 | 11.23 | 11.48 | 1,537,737 | +0.22(+1.93%) |
Jul 03, 2003 | 11.16 | 11.33 | 11.14 | 11.26 | 894,479 | +0.13(+1.20%) |
Jul 02, 2003 | 10.88 | 11.15 | 10.88 | 11.13 | 1,863,198 | +0.10(+0.93%) |
Jul 01, 2003 | 10.88 | 11.04 | 10.69 | 11.03 | 1,566,715 | +0.02(+0.21%) |
Jun 30, 2003 | 11.08 | 11.12 | 10.94 | 11.00 | 900,466 | -0.02(-0.17%) |
Jun 27, 2003 | 11.19 | 11.20 | 10.99 | 11.02 | 792,697 | -0.11(-1.03%) |
Jun 26, 2003 | 11.01 | 11.16 | 10.98 | 11.14 | 536,926 | +0.15(+1.37%) |
Jun 25, 2003 | 11.10 | 11.22 | 10.98 | 10.99 | 946,447 | -0.11(-0.98%) |
Jun 24, 2003 | 11.03 | 11.15 | 11.00 | 11.10 | 616,436 | +0.07(+0.66%) |
Jun 23, 2003 | 11.18 | 11.20 | 10.95 | 11.02 | 875,559 | -0.15(-1.35%) |
Jun 20, 2003 | 11.12 | 11.21 | 11.03 | 11.17 | 1,668,496 | +0.11(+0.98%) |
Jun 19, 2003 | 11.33 | 11.33 | 11.04 | 11.07 | 974,467 | -0.26(-2.32%) |
Jun 18, 2003 | 11.26 | 11.37 | 11.17 | 11.33 | 1,081,038 | +0.03(+0.22%) |
Jun 17, 2003 | 11.40 | 11.45 | 11.30 | 11.30 | 1,046,552 | -0.11(-0.93%) |
Jun 16, 2003 | 11.13 | 11.45 | 11.13 | 11.41 | 905,016 | +0.27(+2.44%) |
Jun 13, 2003 | 11.04 | 11.16 | 11.02 | 11.14 | 990,752 | +0.13(+1.20%) |
Jun 12, 2003 | 10.99 | 11.03 | 10.78 | 11.01 | 872,925 | +0.07(+0.61%) |
Jun 11, 2003 | 11.08 | 11.09 | 10.89 | 10.94 | 2,488,256 | -0.19(-1.69%) |
Jun 10, 2003 | 11.08 | 11.18 | 11.05 | 11.13 | 1,026,914 | +0.09(+0.83%) |
Jun 09, 2003 | 10.92 | 11.05 | 10.91 | 11.04 | 1,356,447 | +0.08(+0.69%) |
Jun 06, 2003 | 10.91 | 11.17 | 10.91 | 10.96 | 1,468,526 | +0.07(+0.61%) |
Jun 05, 2003 | 10.86 | 10.99 | 10.80 | 10.89 | 1,014,461 | +0.01(+0.08%) |
Jun 04, 2003 | 10.83 | 11.00 | 10.81 | 10.89 | 1,446,014 | +0.00(+0.02%) |
Jun 03, 2003 | 10.97 | 10.97 | 10.79 | 10.88 | 983,807 | -0.06(-0.52%) |
Jun 02, 2003 | 10.98 | 11.06 | 10.90 | 10.94 | 1,433,321 | +0.05(+0.48%) |
May 30, 2003 | 10.81 | 10.91 | 10.77 | 10.89 | 1,364,829 | +0.03(+0.27%) |
May 29, 2003 | 10.95 | 11.04 | 10.76 | 10.86 | 1,867,270 | -0.18(-1.59%) |
May 28, 2003 | 10.87 | 11.09 | 10.84 | 11.03 | 1,654,846 | +0.10(+0.88%) |
May 27, 2003 | 10.82 | 10.96 | 10.78 | 10.94 | 896,155 | +0.12(+1.12%) |
May 23, 2003 | 10.76 | 10.84 | 10.75 | 10.82 | 643,258 | +0.01(+0.06%) |
May 22, 2003 | 10.85 | 10.87 | 10.75 | 10.81 | 2,125,435 | -0.05(-0.44%) |
May 21, 2003 | 10.80 | 10.96 | 10.79 | 10.86 | 2,929,868 | +0.05(+0.42%) |
May 20, 2003 | 10.69 | 10.86 | 10.66 | 10.81 | 2,170,698 | +0.13(+1.19%) |
May 19, 2003 | 10.65 | 10.83 | 10.65 | 10.69 | 1,739,145 | -0.00(-0.02%) |
May 16, 2003 | 10.58 | 10.72 | 10.58 | 10.69 | 1,848,111 | +0.10(+0.93%) |
May 15, 2003 | 10.44 | 10.62 | 10.42 | 10.59 | 1,705,377 | +0.18(+1.75%) |
May 14, 2003 | 10.38 | 10.43 | 10.35 | 10.41 | 1,213,713 | +0.07(+0.71%) |
May 13, 2003 | 10.27 | 10.40 | 10.24 | 10.33 | 1,178,030 | +0.06(+0.59%) |
May 12, 2003 | 10.14 | 10.33 | 10.13 | 10.27 | 896,873 | +0.05(+0.45%) |
May 09, 2003 | 10.13 | 10.27 | 10.11 | 10.23 | 558,480 | +0.13(+1.26%) |
May 08, 2003 | 10.07 | 10.18 | 10.07 | 10.10 | 834,607 | -0.13(-1.23%) |
May 07, 2003 | 10.20 | 10.29 | 10.02 | 10.23 | 1,730,523 | +0.03(+0.29%) |
May 06, 2003 | 10.21 | 10.27 | 10.11 | 10.20 | 1,458,707 | +0.03(+0.27%) |
May 05, 2003 | 10.20 | 10.28 | 10.17 | 10.17 | 1,055,653 | -0.16(-1.58%) |
May 02, 2003 | 10.12 | 10.33 | 10.09 | 10.33 | 1,006,558 | +0.18(+1.75%) |