Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.75 | 14.84 | 14.45 | 14.50 | 3,115,533 | +0.11(+0.73%) |
Apr 29, 2004 | 14.55 | 14.62 | 14.30 | 14.40 | 2,077,315 | -0.15(-1.05%) |
Apr 28, 2004 | 14.72 | 14.72 | 14.38 | 14.55 | 1,713,337 | -0.19(-1.32%) |
Apr 27, 2004 | 14.74 | 14.80 | 14.44 | 14.74 | 2,659,680 | -0.18(-1.19%) |
Apr 26, 2004 | 14.97 | 15.00 | 14.88 | 14.92 | 873,253 | -0.02(-0.11%) |
Apr 23, 2004 | 14.92 | 15.02 | 14.79 | 14.94 | 1,785,839 | -0.04(-0.27%) |
Apr 22, 2004 | 14.41 | 14.99 | 14.37 | 14.98 | 1,575,672 | +0.57(+3.95%) |
Apr 21, 2004 | 14.43 | 14.47 | 14.27 | 14.41 | 1,047,317 | -0.04(-0.28%) |
Apr 20, 2004 | 14.71 | 14.85 | 14.44 | 14.45 | 949,864 | -0.27(-1.85%) |
Apr 19, 2004 | 14.64 | 14.75 | 14.58 | 14.72 | 1,082,247 | +0.09(+0.61%) |
Apr 16, 2004 | 14.63 | 14.66 | 14.50 | 14.64 | 1,167,077 | +0.07(+0.49%) |
Apr 15, 2004 | 14.60 | 14.69 | 14.50 | 14.56 | 1,057,884 | -0.02(-0.12%) |
Apr 14, 2004 | 14.59 | 14.69 | 14.51 | 14.58 | 1,546,319 | -0.01(-0.07%) |
Apr 13, 2004 | 14.90 | 14.94 | 14.53 | 14.59 | 1,121,580 | -0.24(-1.61%) |
Apr 12, 2004 | 14.71 | 14.96 | 14.71 | 14.83 | 1,006,809 | +0.10(+0.69%) |
Apr 08, 2004 | 14.88 | 14.94 | 14.63 | 14.73 | 1,047,610 | -0.02(-0.14%) |
Apr 07, 2004 | 14.80 | 14.89 | 14.68 | 14.75 | 1,376,951 | -0.05(-0.32%) |
Apr 06, 2004 | 14.70 | 14.85 | 14.63 | 14.80 | 2,018,903 | +0.10(+0.67%) |
Apr 05, 2004 | 14.48 | 14.71 | 14.48 | 14.70 | 2,489,139 | -0.18(-1.19%) |
Apr 02, 2004 | 14.79 | 14.96 | 14.72 | 14.87 | 2,314,782 | +0.31(+2.13%) |
Apr 01, 2004 | 14.65 | 14.70 | 14.55 | 14.56 | 2,148,350 | +0.02(+0.16%) |
Mar 31, 2004 | 14.60 | 14.60 | 14.42 | 14.54 | 2,426,617 | -0.01(-0.05%) |
Mar 30, 2004 | 14.55 | 14.58 | 14.48 | 14.55 | 2,082,599 | +0.03(+0.23%) |
Mar 29, 2004 | 14.43 | 14.65 | 14.38 | 14.51 | 2,093,459 | +0.26(+1.82%) |
Mar 26, 2004 | 14.34 | 14.34 | 14.17 | 14.25 | 1,768,521 | -0.09(-0.59%) |
Mar 25, 2004 | 13.91 | 14.43 | 13.88 | 14.34 | 2,750,087 | +0.48(+3.44%) |
Mar 24, 2004 | 13.95 | 14.05 | 13.78 | 13.86 | 1,951,978 | -0.17(-1.21%) |
Mar 23, 2004 | 13.68 | 14.66 | 13.68 | 14.03 | 5,373,957 | +0.74(+5.59%) |
Mar 22, 2004 | 13.46 | 13.46 | 13.16 | 13.29 | 1,532,523 | -0.17(-1.29%) |
Mar 19, 2004 | 13.37 | 13.62 | 13.33 | 13.46 | 1,726,253 | +0.10(+0.71%) |
Mar 18, 2004 | 13.56 | 13.56 | 13.23 | 13.37 | 1,803,451 | -0.19(-1.41%) |
Mar 17, 2004 | 13.43 | 13.62 | 13.41 | 13.56 | 1,525,478 | +0.13(+0.94%) |
Mar 16, 2004 | 13.51 | 13.58 | 13.22 | 13.43 | 1,766,173 | +0.08(+0.61%) |
Mar 15, 2004 | 13.64 | 13.68 | 13.32 | 13.35 | 2,371,727 | -0.28(-2.03%) |
Mar 12, 2004 | 13.52 | 13.73 | 13.49 | 13.63 | 1,603,557 | +0.14(+1.06%) |
Mar 11, 2004 | 13.41 | 13.64 | 13.32 | 13.48 | 2,197,956 | -0.10(-0.70%) |
Mar 10, 2004 | 14.01 | 14.02 | 13.54 | 13.58 | 1,619,114 | -0.39(-2.80%) |
Mar 09, 2004 | 14.11 | 14.20 | 13.83 | 13.97 | 3,541,739 | -0.18(-1.30%) |
Mar 08, 2004 | 14.10 | 14.35 | 14.10 | 14.16 | 1,799,342 | -0.01(-0.05%) |
Mar 05, 2004 | 14.23 | 14.31 | 14.08 | 14.16 | 1,439,767 | -0.06(-0.45%) |
Mar 04, 2004 | 14.34 | 14.35 | 13.96 | 14.23 | 4,849,125 | -0.08(-0.55%) |
Mar 03, 2004 | 14.37 | 14.39 | 14.22 | 14.31 | 1,225,490 | -0.10(-0.66%) |
Mar 02, 2004 | 14.53 | 14.62 | 14.34 | 14.40 | 1,965,774 | -0.13(-0.89%) |
Mar 01, 2004 | 14.40 | 14.70 | 14.39 | 14.53 | 1,856,287 | +0.10(+0.71%) |
Feb 27, 2004 | 14.31 | 14.52 | 14.07 | 14.43 | 3,691,440 | -0.24(-1.63%) |
Feb 26, 2004 | 14.72 | 14.74 | 14.58 | 14.67 | 1,825,760 | -0.10(-0.69%) |
Feb 25, 2004 | 14.63 | 14.77 | 14.56 | 14.77 | 1,652,283 | +0.17(+1.19%) |
Feb 24, 2004 | 14.60 | 14.65 | 14.51 | 14.59 | 2,397,264 | -0.01(-0.05%) |
Feb 23, 2004 | 14.59 | 14.65 | 14.55 | 14.60 | 1,000,939 | +0.10(+0.66%) |
Feb 20, 2004 | 14.72 | 14.75 | 14.31 | 14.51 | 1,542,796 | -0.16(-1.07%) |
Feb 19, 2004 | 14.55 | 14.89 | 14.55 | 14.66 | 1,789,949 | +0.16(+1.13%) |
Feb 18, 2004 | 14.60 | 14.62 | 14.35 | 14.50 | 1,486,145 | -0.10(-0.68%) |
Feb 17, 2004 | 14.50 | 14.62 | 14.50 | 14.60 | 1,794,939 | +0.20(+1.37%) |
Feb 13, 2004 | 14.59 | 14.63 | 14.39 | 14.40 | 1,991,017 | -0.18(-1.26%) |
Feb 12, 2004 | 14.51 | 14.65 | 14.41 | 14.58 | 2,208,524 | +0.09(+0.59%) |
Feb 11, 2004 | 14.17 | 14.51 | 14.12 | 14.50 | 1,760,302 | +0.36(+2.55%) |
Feb 10, 2004 | 14.02 | 14.19 | 13.95 | 14.14 | 1,601,209 | +0.09(+0.63%) |
Feb 09, 2004 | 13.79 | 14.11 | 13.74 | 14.05 | 2,323,000 | +0.33(+2.43%) |
Feb 06, 2004 | 13.54 | 13.73 | 13.54 | 13.72 | 2,251,379 | +0.16(+1.16%) |
Feb 05, 2004 | 13.42 | 13.63 | 13.42 | 13.56 | 1,771,456 | +0.15(+1.14%) |
Feb 04, 2004 | 13.52 | 13.55 | 13.38 | 13.41 | 1,734,765 | -0.13(-0.93%) |
Feb 03, 2004 | 13.55 | 13.59 | 13.46 | 13.53 | 2,273,394 | +0.01(+0.08%) |
Feb 02, 2004 | 13.63 | 13.64 | 13.48 | 13.52 | 1,960,784 | -0.07(-0.50%) |
Jan 30, 2004 | 13.46 | 13.70 | 13.46 | 13.59 | 3,923,623 | +0.47(+3.61%) |
Jan 29, 2004 | 13.17 | 13.34 | 13.08 | 13.12 | 2,617,705 | +0.05(+0.39%) |
Jan 28, 2004 | 13.00 | 13.32 | 13.00 | 13.07 | 2,612,422 | +0.12(+0.92%) |
Jan 27, 2004 | 13.10 | 13.29 | 12.95 | 12.95 | 2,713,103 | -0.10(-0.76%) |
Jan 26, 2004 | 13.12 | 13.12 | 12.97 | 13.04 | 2,021,545 | -0.05(-0.42%) |
Jan 23, 2004 | 13.40 | 13.46 | 13.09 | 13.10 | 2,598,919 | -0.28(-2.06%) |
Jan 22, 2004 | 13.49 | 13.53 | 13.34 | 13.38 | 1,226,664 | -0.08(-0.61%) |
Jan 21, 2004 | 13.48 | 13.52 | 13.32 | 13.46 | 1,073,734 | -0.01(-0.08%) |
Jan 20, 2004 | 13.39 | 13.52 | 13.33 | 13.47 | 1,346,424 | +0.17(+1.26%) |
Jan 16, 2004 | 13.42 | 13.42 | 13.26 | 13.30 | 2,612,128 | -0.14(-1.04%) |
Jan 15, 2004 | 13.56 | 13.62 | 13.29 | 13.44 | 2,035,928 | -0.05(-0.38%) |
Jan 14, 2004 | 13.53 | 13.57 | 13.41 | 13.49 | 2,869,261 | -0.03(-0.25%) |
Jan 13, 2004 | 13.68 | 13.74 | 13.48 | 13.53 | 1,447,692 | -0.15(-1.12%) |
Jan 12, 2004 | 13.54 | 13.68 | 13.53 | 13.68 | 1,130,386 | +0.14(+1.01%) |
Jan 09, 2004 | 13.82 | 13.82 | 13.53 | 13.54 | 1,946,401 | -0.28(-2.00%) |
Jan 08, 2004 | 13.74 | 13.86 | 13.69 | 13.82 | 1,377,245 | +0.09(+0.62%) |
Jan 07, 2004 | 13.76 | 13.80 | 13.53 | 13.73 | 2,165,081 | -0.05(-0.35%) |
Jan 06, 2004 | 13.89 | 13.89 | 13.68 | 13.78 | 1,933,192 | -0.14(-1.00%) |
Jan 05, 2004 | 13.63 | 13.94 | 13.62 | 13.92 | 2,960,549 | +0.43(+3.18%) |
Jan 02, 2004 | 13.47 | 13.58 | 13.35 | 13.49 | 1,951,097 | +0.02(+0.18%) |
Dec 31, 2003 | 13.32 | 13.48 | 13.32 | 13.47 | 1,457,085 | +0.18(+1.36%) |
Dec 30, 2003 | 13.39 | 13.41 | 13.26 | 13.29 | 1,660,795 | -0.13(-0.97%) |
Dec 29, 2003 | 13.27 | 13.42 | 13.23 | 13.42 | 2,527,004 | +0.15(+1.13%) |
Dec 26, 2003 | 13.18 | 13.28 | 13.18 | 13.27 | 359,281 | +0.13(+0.99%) |
Dec 24, 2003 | 13.19 | 13.19 | 13.10 | 13.14 | 564,165 | -0.03(-0.23%) |
Dec 23, 2003 | 13.19 | 13.27 | 13.06 | 13.17 | 1,591,522 | +0.11(+0.86%) |
Dec 22, 2003 | 12.97 | 13.07 | 12.91 | 13.05 | 956,322 | +0.09(+0.68%) |
Dec 19, 2003 | 13.04 | 13.07 | 12.89 | 12.97 | 1,339,086 | +0.02(+0.16%) |
Dec 18, 2003 | 12.92 | 12.92 | 12.86 | 12.95 | 1,600,915 | -0.01(-0.08%) |
Dec 17, 2003 | 12.85 | 12.98 | 12.78 | 12.96 | 1,671,656 | +0.11(+0.82%) |
Dec 16, 2003 | 12.82 | 12.94 | 12.77 | 12.85 | 2,789,127 | -0.28(-2.15%) |
Dec 15, 2003 | 13.35 | 13.35 | 13.10 | 13.13 | 2,208,524 | -0.07(-0.54%) |
Dec 12, 2003 | 13.03 | 13.29 | 12.95 | 13.20 | 2,087,882 | +0.18(+1.36%) |
Dec 11, 2003 | 12.84 | 13.06 | 12.63 | 13.03 | 2,114,300 | +0.01(+0.08%) |
Dec 10, 2003 | 13.20 | 13.28 | 13.00 | 13.02 | 3,193,025 | -0.18(-1.39%) |
Dec 09, 2003 | 12.98 | 13.30 | 12.98 | 13.20 | 3,695,549 | +0.32(+2.49%) |
Dec 08, 2003 | 12.59 | 12.88 | 12.59 | 12.88 | 1,210,226 | +0.29(+2.30%) |
Dec 05, 2003 | 12.69 | 12.69 | 12.49 | 12.59 | 965,128 | -0.15(-1.18%) |
Dec 04, 2003 | 12.68 | 12.79 | 12.59 | 12.74 | 1,383,409 | +0.12(+0.94%) |
Dec 03, 2003 | 12.60 | 12.72 | 12.60 | 12.62 | 1,323,529 | +0.02(+0.16%) |
Dec 02, 2003 | 12.59 | 12.70 | 12.51 | 12.60 | 2,087,295 | +0.02(+0.19%) |
Dec 01, 2003 | 12.23 | 12.58 | 12.23 | 12.58 | 2,286,603 | +0.43(+3.50%) |
Nov 28, 2003 | 12.20 | 12.25 | 12.13 | 12.15 | 469,942 | -0.06(-0.53%) |
Nov 26, 2003 | 12.11 | 12.25 | 12.11 | 12.22 | 1,641,716 | +0.11(+0.90%) |
Nov 25, 2003 | 12.01 | 12.12 | 11.91 | 12.11 | 1,580,955 | +0.17(+1.43%) |
Nov 24, 2003 | 11.75 | 11.94 | 11.75 | 11.94 | 1,646,706 | +0.23(+1.98%) |
Nov 21, 2003 | 11.66 | 11.78 | 11.65 | 11.71 | 1,269,519 | +0.05(+0.41%) |
Nov 20, 2003 | 11.69 | 11.76 | 11.58 | 11.66 | 1,207,878 | -0.09(-0.72%) |
Nov 19, 2003 | 11.72 | 11.82 | 11.70 | 11.74 | 943,994 | +0.05(+0.41%) |
Nov 18, 2003 | 11.75 | 11.75 | 11.69 | 11.70 | 1,309,733 | -0.09(-0.78%) |
Nov 17, 2003 | 11.77 | 11.93 | 11.65 | 11.79 | 1,211,987 | -0.15(-1.23%) |
Nov 14, 2003 | 11.93 | 12.07 | 11.92 | 11.93 | 1,622,636 | +0.00(+0.03%) |
Nov 13, 2003 | 11.86 | 11.96 | 11.75 | 11.93 | 1,519,607 | +0.14(+1.21%) |
Nov 12, 2003 | 11.70 | 11.81 | 11.65 | 11.79 | 996,536 | +0.13(+1.11%) |
Nov 11, 2003 | 11.62 | 11.71 | 11.55 | 11.66 | 2,274,861 | +0.06(+0.50%) |
Nov 10, 2003 | 11.76 | 11.77 | 11.57 | 11.60 | 1,936,421 | -0.16(-1.36%) |
Nov 07, 2003 | 10.97 | 11.78 | 10.97 | 11.76 | 7,011,564 | +0.79(+7.24%) |
Nov 06, 2003 | 10.99 | 10.99 | 10.85 | 10.97 | 1,269,813 | -0.02(-0.22%) |
Nov 05, 2003 | 10.94 | 11.01 | 10.87 | 10.99 | 957,203 | +0.01(+0.12%) |
Nov 04, 2003 | 10.94 | 11.00 | 10.87 | 10.98 | 1,422,449 | -0.04(-0.37%) |
Nov 03, 2003 | 11.06 | 11.07 | 10.99 | 11.02 | 1,172,510 | -0.04(-0.37%) |
Oct 31, 2003 | 11.00 | 11.10 | 11.00 | 11.06 | 3,408,770 | +0.09(+0.78%) |
Oct 30, 2003 | 11.23 | 11.24 | 10.89 | 10.97 | 4,237,113 | -0.13(-1.14%) |
Oct 29, 2003 | 10.88 | 11.14 | 10.87 | 11.10 | 1,276,270 | +0.16(+1.43%) |
Oct 28, 2003 | 10.94 | 10.99 | 10.84 | 10.94 | 2,078,783 | +0.07(+0.63%) |
Oct 27, 2003 | 10.72 | 10.88 | 10.71 | 10.87 | 2,538,452 | +0.16(+1.46%) |
Oct 24, 2003 | 10.73 | 10.73 | 10.58 | 10.72 | 4,845,602 | -0.38(-3.47%) |
Oct 23, 2003 | 10.95 | 11.16 | 10.94 | 11.10 | 1,435,951 | +0.12(+1.09%) |
Oct 22, 2003 | 11.20 | 11.20 | 10.94 | 10.98 | 1,277,738 | -0.21(-1.92%) |
Oct 21, 2003 | 11.22 | 11.29 | 11.17 | 11.20 | 1,296,524 | +0.00(+0.03%) |
Oct 20, 2003 | 11.23 | 11.23 | 11.11 | 11.19 | 1,172,948 | +0.02(+0.21%) |
Oct 17, 2003 | 11.19 | 11.34 | 11.10 | 11.17 | 1,018,844 | -0.05(-0.46%) |
Oct 16, 2003 | 11.19 | 11.21 | 11.10 | 11.22 | 1,207,584 | +0.00(+0.03%) |
Oct 15, 2003 | 11.31 | 11.45 | 11.12 | 11.22 | 2,389,045 | +0.25(+2.27%) |
Oct 14, 2003 | 10.98 | 11.03 | 10.85 | 10.97 | 1,537,806 | -0.08(-0.74%) |
Oct 13, 2003 | 10.98 | 11.07 | 10.94 | 11.05 | 1,228,425 | +0.07(+0.62%) |
Oct 10, 2003 | 11.08 | 11.15 | 10.96 | 10.98 | 1,495,831 | -0.09(-0.83%) |
Oct 09, 2003 | 11.24 | 11.29 | 11.02 | 11.08 | 1,655,218 | -0.08(-0.73%) |
Oct 08, 2003 | 11.12 | 11.12 | 11.06 | 11.16 | 1,360,220 | -0.03(-0.24%) |
Oct 07, 2003 | 11.26 | 11.19 | 11.04 | 11.18 | 2,050,898 | -0.07(-0.67%) |
Oct 06, 2003 | 11.30 | 11.30 | 11.21 | 11.26 | 2,209,698 | -0.04(-0.36%) |
Oct 03, 2003 | 11.24 | 11.44 | 11.24 | 11.30 | 3,781,554 | -0.02(-0.15%) |
Oct 02, 2003 | 11.29 | 11.32 | 11.24 | 11.32 | 1,958,142 | -0.10(-0.89%) |
Oct 01, 2003 | 11.46 | 11.50 | 11.29 | 11.42 | 1,783,491 | +0.01(+0.06%) |
Sep 30, 2003 | 11.32 | 11.46 | 11.14 | 11.41 | 2,293,060 | +0.10(+0.87%) |
Sep 29, 2003 | 11.18 | 11.32 | 11.12 | 11.31 | 1,370,200 | +0.13(+1.19%) |
Sep 26, 2003 | 11.33 | 11.33 | 11.17 | 11.18 | 1,250,440 | -0.15(-1.35%) |
Sep 25, 2003 | 11.46 | 11.46 | 11.28 | 11.33 | 1,423,916 | -0.12(-1.07%) |
Sep 24, 2003 | 11.65 | 11.70 | 11.39 | 11.46 | 1,112,187 | -0.19(-1.67%) |
Sep 23, 2003 | 11.55 | 11.70 | 11.51 | 11.65 | 1,377,245 | +0.10(+0.86%) |
Sep 22, 2003 | 11.70 | 11.72 | 11.38 | 11.55 | 2,790,008 | -0.17(-1.48%) |
Sep 19, 2003 | 11.80 | 11.84 | 11.65 | 11.73 | 2,334,742 | -0.11(-0.95%) |
Sep 18, 2003 | 11.80 | 11.85 | 11.78 | 11.84 | 1,702,770 | +0.03(+0.29%) |
Sep 17, 2003 | 12.03 | 12.03 | 12.03 | 11.80 | 1,879,769 | -0.23(-1.90%) |
Sep 16, 2003 | 11.84 | 12.08 | 11.84 | 12.03 | 1,454,737 | +0.19(+1.61%) |
Sep 15, 2003 | 12.06 | 12.06 | 11.81 | 11.84 | 1,727,720 | -0.20(-1.64%) |
Sep 12, 2003 | 11.96 | 12.09 | 11.92 | 12.04 | 1,626,746 | +0.06(+0.54%) |
Sep 11, 2003 | 11.95 | 12.02 | 11.88 | 11.97 | 2,264,001 | -0.11(-0.87%) |
Sep 10, 2003 | 12.21 | 12.22 | 12.02 | 12.08 | 1,983,092 | -0.18(-1.47%) |
Sep 09, 2003 | 12.21 | 12.26 | 12.17 | 12.26 | 1,385,170 | -0.00(-0.03%) |
Sep 08, 2003 | 12.32 | 12.36 | 12.23 | 12.26 | 1,549,254 | +0.09(+0.70%) |
Sep 05, 2003 | 12.19 | 12.24 | 12.11 | 12.18 | 1,455,324 | -0.05(-0.39%) |
Sep 04, 2003 | 12.33 | 12.34 | 12.13 | 12.23 | 1,335,564 | -0.11(-0.88%) |
Sep 03, 2003 | 12.26 | 12.38 | 12.23 | 12.34 | 2,001,878 | +0.07(+0.58%) |
Sep 02, 2003 | 12.22 | 12.28 | 12.15 | 12.26 | 2,393,741 | +0.06(+0.53%) |
Aug 29, 2003 | 12.17 | 12.27 | 12.03 | 12.20 | 1,705,119 | +0.03(+0.28%) |
Aug 28, 2003 | 11.94 | 12.21 | 11.89 | 12.17 | 2,611,835 | +0.28(+2.35%) |
Aug 27, 2003 | 11.85 | 11.92 | 11.80 | 11.89 | 1,420,394 | +0.02(+0.20%) |
Aug 26, 2003 | 11.93 | 11.97 | 11.77 | 11.86 | 2,150,404 | -0.06(-0.51%) |
Aug 25, 2003 | 12.09 | 12.09 | 11.85 | 11.92 | 2,561,934 | -0.22(-1.80%) |
Aug 22, 2003 | 12.47 | 12.48 | 12.14 | 12.14 | 2,039,450 | -0.33(-2.62%) |
Aug 21, 2003 | 12.36 | 12.53 | 12.35 | 12.47 | 3,071,503 | +0.12(+0.97%) |
Aug 20, 2003 | 12.30 | 12.40 | 12.23 | 12.35 | 2,431,607 | +0.02(+0.17%) |
Aug 19, 2003 | 12.06 | 12.35 | 12.01 | 12.33 | 4,259,128 | +0.27(+2.26%) |
Aug 18, 2003 | 12.01 | 12.06 | 11.92 | 12.06 | 2,238,170 | +0.07(+0.57%) |
Aug 15, 2003 | 12.06 | 12.13 | 11.94 | 11.99 | 1,252,201 | -0.07(-0.57%) |
Aug 14, 2003 | 11.92 | 12.09 | 11.92 | 12.06 | 2,225,255 | +0.14(+1.14%) |
Aug 13, 2003 | 11.96 | 12.01 | 11.89 | 11.92 | 1,904,426 | -0.04(-0.31%) |
Aug 12, 2003 | 11.92 | 11.97 | 11.75 | 11.96 | 2,532,875 | +0.03(+0.23%) |
Aug 11, 2003 | 11.93 | 12.01 | 11.85 | 11.93 | 2,606,257 | -0.06(-0.51%) |
Aug 08, 2003 | 11.89 | 12.04 | 11.88 | 11.99 | 2,966,713 | +0.13(+1.12%) |
Aug 07, 2003 | 11.87 | 11.96 | 11.74 | 11.86 | 2,638,839 | -0.09(-0.71%) |
Aug 06, 2003 | 11.97 | 12.03 | 11.84 | 11.94 | 2,863,977 | -0.04(-0.31%) |
Aug 05, 2003 | 12.20 | 12.20 | 11.97 | 11.98 | 2,768,286 | -0.19(-1.54%) |
Aug 04, 2003 | 12.26 | 12.26 | 11.90 | 12.17 | 3,000,175 | -0.10(-0.78%) |
Aug 01, 2003 | 12.39 | 12.39 | 12.23 | 12.26 | 3,808,852 | -0.10(-0.83%) |
Jul 31, 2003 | 12.27 | 12.61 | 12.27 | 12.37 | 4,525,360 | +0.10(+0.83%) |
Jul 30, 2003 | 12.31 | 12.33 | 12.15 | 12.26 | 3,605,142 | -0.04(-0.36%) |
Jul 29, 2003 | 12.17 | 12.36 | 12.08 | 12.31 | 4,056,592 | +0.04(+0.36%) |
Jul 28, 2003 | 12.42 | 12.68 | 12.19 | 12.26 | 8,895,444 | +0.22(+1.84%) |
Jul 25, 2003 | 11.46 | 12.09 | 11.43 | 12.04 | 7,124,867 | +0.73(+6.48%) |
Jul 24, 2003 | 11.45 | 11.64 | 11.28 | 11.31 | 5,739,109 | -0.10(-0.84%) |
Jul 23, 2003 | 11.46 | 11.46 | 11.29 | 11.41 | 2,228,484 | -0.06(-0.51%) |
Jul 22, 2003 | 11.41 | 11.47 | 11.24 | 11.46 | 3,599,271 | +0.05(+0.42%) |
Jul 21, 2003 | 11.23 | 11.45 | 11.23 | 11.42 | 4,180,755 | +0.05(+0.48%) |
Jul 18, 2003 | 11.07 | 11.38 | 11.06 | 11.36 | 3,198,896 | +0.41(+3.70%) |
Jul 17, 2003 | 10.87 | 11.03 | 10.87 | 10.96 | 1,687,213 | +0.09(+0.82%) |
Jul 16, 2003 | 10.75 | 10.94 | 10.71 | 10.87 | 2,156,862 | +0.14(+1.27%) |
Jul 15, 2003 | 10.89 | 10.98 | 10.72 | 10.73 | 2,325,055 | -0.11(-1.01%) |
Jul 14, 2003 | 10.90 | 10.92 | 10.82 | 10.84 | 1,560,114 | +0.03(+0.28%) |
Jul 11, 2003 | 10.82 | 10.90 | 10.76 | 10.81 | 1,115,709 | +0.00(+0.03%) |
Jul 10, 2003 | 10.90 | 10.90 | 10.69 | 10.81 | 2,128,390 | -0.20(-1.80%) |
Jul 09, 2003 | 11.04 | 11.07 | 10.96 | 11.00 | 1,919,102 | -0.01(-0.09%) |
Jul 08, 2003 | 10.87 | 11.07 | 10.87 | 11.01 | 2,160,385 | +0.10(+0.87%) |
Jul 07, 2003 | 10.80 | 10.98 | 10.79 | 10.92 | 2,484,736 | +0.19(+1.75%) |
Jul 03, 2003 | 10.77 | 10.80 | 10.35 | 10.73 | 1,156,216 | -0.03(-0.32%) |
Jul 02, 2003 | 10.77 | 10.78 | 10.66 | 10.77 | 1,565,398 | +0.05(+0.45%) |
Jul 01, 2003 | 10.70 | 10.76 | 10.63 | 10.72 | 2,329,752 | -0.07(-0.66%) |
Jun 30, 2003 | 10.77 | 10.82 | 10.70 | 10.79 | 1,987,788 | +0.02(+0.22%) |
Jun 27, 2003 | 10.77 | 10.79 | 10.61 | 10.77 | 1,837,207 | -0.00(-0.03%) |
Jun 26, 2003 | 10.70 | 10.88 | 10.66 | 10.77 | 1,871,550 | +0.09(+0.83%) |
Jun 25, 2003 | 10.75 | 10.81 | 10.56 | 10.68 | 2,220,852 | -0.11(-1.04%) |
Jun 24, 2003 | 10.80 | 10.88 | 10.75 | 10.79 | 1,346,718 | -0.05(-0.50%) |
Jun 23, 2003 | 10.86 | 10.88 | 10.75 | 10.85 | 2,593,929 | -0.01(-0.13%) |
Jun 20, 2003 | 10.90 | 10.95 | 10.86 | 10.86 | 3,027,474 | -0.02(-0.22%) |
Jun 19, 2003 | 10.94 | 11.01 | 10.80 | 10.88 | 2,512,915 | -0.08(-0.72%) |
Jun 18, 2003 | 11.16 | 11.16 | 10.88 | 10.96 | 2,439,532 | -0.20(-1.80%) |
Jun 17, 2003 | 11.26 | 11.26 | 10.97 | 11.16 | 2,874,544 | -0.08(-0.70%) |
Jun 16, 2003 | 11.11 | 11.32 | 11.07 | 11.24 | 1,687,213 | +0.20(+1.85%) |
Jun 13, 2003 | 11.45 | 11.45 | 11.01 | 11.04 | 2,488,258 | -0.29(-2.56%) |
Jun 12, 2003 | 11.33 | 11.47 | 11.24 | 11.33 | 3,289,597 | +0.19(+1.71%) |
Jun 11, 2003 | 11.04 | 11.19 | 10.83 | 11.14 | 3,940,941 | -0.11(-1.00%) |
Jun 10, 2003 | 11.23 | 11.33 | 11.17 | 11.25 | 3,593,401 | +0.02(+0.15%) |
Jun 09, 2003 | 11.44 | 11.52 | 11.22 | 11.23 | 2,836,679 | -0.20(-1.79%) |
Jun 06, 2003 | 11.65 | 11.66 | 11.41 | 11.44 | 2,488,552 | -0.13(-1.12%) |
Jun 05, 2003 | 11.43 | 11.70 | 11.42 | 11.57 | 2,082,305 | +0.00(+0.03%) |
Jun 04, 2003 | 11.37 | 11.56 | 11.33 | 11.56 | 2,188,563 | +0.28(+2.48%) |
Jun 03, 2003 | 11.40 | 11.41 | 11.25 | 11.28 | 2,758,013 | -0.08(-0.72%) |
Jun 02, 2003 | 11.31 | 11.61 | 11.28 | 11.37 | 5,703,298 | +0.23(+2.05%) |
May 30, 2003 | 10.94 | 11.17 | 10.90 | 11.14 | 3,292,532 | +0.20(+1.84%) |
May 29, 2003 | 11.05 | 11.23 | 10.90 | 10.94 | 3,863,449 | -0.03(-0.25%) |
May 28, 2003 | 10.95 | 11.07 | 10.87 | 10.96 | 6,726,252 | +0.02(+0.16%) |
May 27, 2003 | 10.87 | 10.97 | 10.75 | 10.95 | 5,349,007 | +0.05(+0.47%) |
May 23, 2003 | 10.60 | 11.00 | 10.56 | 10.89 | 6,000,938 | +0.31(+2.96%) |
May 22, 2003 | 10.56 | 10.61 | 10.47 | 10.58 | 2,492,368 | +0.04(+0.36%) |
May 21, 2003 | 10.32 | 10.56 | 10.24 | 10.54 | 2,983,151 | +0.17(+1.64%) |
May 20, 2003 | 10.33 | 10.44 | 10.23 | 10.37 | 1,363,743 | +0.04(+0.43%) |
May 19, 2003 | 10.53 | 10.53 | 10.32 | 10.33 | 1,397,792 | -0.20(-1.88%) |
May 16, 2003 | 10.59 | 10.60 | 10.43 | 10.53 | 1,383,116 | -0.08(-0.77%) |
May 15, 2003 | 10.49 | 10.65 | 10.46 | 10.61 | 2,489,139 | +0.14(+1.37%) |
May 14, 2003 | 10.59 | 10.59 | 10.40 | 10.47 | 1,049,665 | -0.09(-0.87%) |
May 13, 2003 | 10.68 | 10.68 | 10.54 | 10.56 | 1,141,246 | -0.12(-1.15%) |
May 12, 2003 | 10.43 | 10.75 | 10.32 | 10.68 | 2,654,396 | +0.22(+2.12%) |
May 09, 2003 | 10.32 | 10.51 | 10.24 | 10.46 | 2,069,977 | +0.20(+1.93%) |
May 08, 2003 | 10.23 | 10.34 | 10.22 | 10.26 | 1,729,188 | -0.07(-0.69%) |
May 07, 2003 | 10.53 | 10.53 | 10.30 | 10.33 | 1,167,958 | -0.20(-1.88%) |
May 06, 2003 | 10.29 | 10.56 | 10.29 | 10.53 | 2,529,059 | +0.21(+2.05%) |
May 05, 2003 | 10.29 | 10.36 | 10.20 | 10.32 | 1,725,666 | +0.03(+0.33%) |
May 02, 2003 | 10.22 | 10.32 | 10.22 | 10.29 | 2,252,847 | +0.02(+0.20%) |