Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.58 | 16.74 | 16.57 | 16.68 | 1,334,676 | +0.09(+0.55%) |
May 27, 2004 | 16.45 | 16.64 | 16.43 | 16.58 | 2,103,917 | +0.18(+1.10%) |
May 26, 2004 | 16.45 | 16.49 | 16.39 | 16.40 | 2,073,436 | -0.04(-0.27%) |
May 25, 2004 | 16.11 | 16.49 | 16.07 | 16.45 | 2,426,543 | +0.36(+2.23%) |
May 24, 2004 | 16.01 | 16.15 | 15.95 | 16.09 | 1,718,521 | +0.14(+0.89%) |
May 21, 2004 | 15.93 | 16.06 | 15.89 | 15.95 | 1,592,725 | +0.09(+0.55%) |
May 20, 2004 | 15.82 | 15.90 | 15.74 | 15.86 | 2,002,143 | +0.04(+0.25%) |
May 19, 2004 | 15.92 | 15.99 | 15.80 | 15.82 | 1,566,636 | -0.09(-0.54%) |
May 18, 2004 | 15.89 | 15.97 | 15.82 | 15.91 | 927,841 | +0.02(+0.11%) |
May 17, 2004 | 15.88 | 16.00 | 15.74 | 15.89 | 1,211,980 | -0.12(-0.77%) |
May 14, 2004 | 15.97 | 16.12 | 15.89 | 16.02 | 1,036,072 | -0.01(-0.08%) |
May 13, 2004 | 15.95 | 16.13 | 15.94 | 16.03 | 1,490,694 | +0.06(+0.40%) |
May 12, 2004 | 16.21 | 16.23 | 15.66 | 15.97 | 2,292,740 | -0.21(-1.28%) |
May 11, 2004 | 16.02 | 16.18 | 15.98 | 16.17 | 1,449,881 | +0.14(+0.86%) |
May 10, 2004 | 16.22 | 16.35 | 15.93 | 16.04 | 1,942,474 | -0.25(-1.56%) |
May 07, 2004 | 16.65 | 16.70 | 16.26 | 16.29 | 1,603,316 | -0.36(-2.15%) |
May 06, 2004 | 16.65 | 16.76 | 16.47 | 16.65 | 2,170,302 | -0.08(-0.49%) |
May 05, 2004 | 16.47 | 16.80 | 16.46 | 16.73 | 1,563,278 | +0.24(+1.48%) |
May 04, 2004 | 16.52 | 16.62 | 16.39 | 16.48 | 1,425,859 | -0.15(-0.91%) |
May 03, 2004 | 16.31 | 16.67 | 16.30 | 16.64 | 1,637,671 | +0.31(+1.89%) |
Apr 30, 2004 | 16.33 | 16.39 | 16.24 | 16.33 | 1,327,443 | +0.00(+0.00%) |
Apr 29, 2004 | 16.50 | 16.55 | 16.26 | 16.33 | 1,276,298 | -0.17(-1.06%) |
Apr 28, 2004 | 16.35 | 16.56 | 16.35 | 16.50 | 1,434,641 | +0.11(+0.68%) |
Apr 27, 2004 | 16.31 | 16.55 | 16.31 | 16.39 | 1,582,651 | -0.07(-0.41%) |
Apr 26, 2004 | 16.65 | 16.78 | 16.44 | 16.46 | 1,932,658 | -0.22(-1.31%) |
Apr 23, 2004 | 16.40 | 16.74 | 16.30 | 16.68 | 2,245,211 | +0.30(+1.83%) |
Apr 22, 2004 | 16.36 | 16.40 | 16.07 | 16.38 | 4,060,081 | +0.44(+2.73%) |
Apr 21, 2004 | 15.87 | 16.10 | 15.80 | 15.94 | 2,118,640 | +0.07(+0.43%) |
Apr 20, 2004 | 15.83 | 16.11 | 15.80 | 15.87 | 1,271,132 | +0.05(+0.29%) |
Apr 19, 2004 | 15.87 | 15.93 | 15.79 | 15.83 | 1,178,141 | -0.08(-0.52%) |
Apr 16, 2004 | 15.87 | 15.99 | 15.68 | 15.91 | 1,397,186 | +0.04(+0.23%) |
Apr 15, 2004 | 16.10 | 16.14 | 15.73 | 15.87 | 2,095,134 | -0.27(-1.66%) |
Apr 14, 2004 | 16.17 | 16.36 | 16.02 | 16.14 | 1,131,129 | -0.11(-0.68%) |
Apr 13, 2004 | 16.38 | 16.45 | 16.22 | 16.25 | 1,623,206 | -0.03(-0.18%) |
Apr 12, 2004 | 16.22 | 16.32 | 16.17 | 16.28 | 1,306,004 | +0.11(+0.66%) |
Apr 08, 2004 | 16.22 | 16.24 | 16.09 | 16.17 | 634,145 | +0.01(+0.06%) |
Apr 07, 2004 | 16.10 | 16.18 | 16.02 | 16.16 | 607,798 | +0.07(+0.42%) |
Apr 06, 2004 | 16.12 | 16.30 | 15.99 | 16.10 | 866,364 | -0.04(-0.24%) |
Apr 05, 2004 | 15.98 | 16.18 | 15.92 | 16.13 | 1,251,759 | +0.16(+1.03%) |
Apr 02, 2004 | 16.08 | 16.14 | 15.90 | 15.97 | 1,034,264 | +0.00(+0.00%) |
Apr 01, 2004 | 16.05 | 16.09 | 15.90 | 15.97 | 1,170,134 | -0.06(-0.40%) |
Mar 31, 2004 | 16.16 | 16.24 | 15.99 | 16.03 | 1,562,245 | -0.16(-0.99%) |
Mar 30, 2004 | 16.17 | 16.25 | 16.02 | 16.19 | 1,121,830 | +0.02(+0.14%) |
Mar 29, 2004 | 15.90 | 16.26 | 15.90 | 16.17 | 1,495,602 | +0.28(+1.75%) |
Mar 26, 2004 | 15.66 | 15.94 | 15.66 | 15.89 | 927,841 | +0.21(+1.35%) |
Mar 25, 2004 | 15.73 | 15.75 | 15.61 | 15.68 | 1,537,189 | -0.05(-0.30%) |
Mar 24, 2004 | 15.88 | 16.03 | 15.71 | 15.73 | 1,098,324 | -0.18(-1.16%) |
Mar 23, 2004 | 15.87 | 16.05 | 15.80 | 15.91 | 2,540,457 | +0.12(+0.75%) |
Mar 22, 2004 | 15.91 | 16.01 | 15.78 | 15.79 | 1,995,944 | -0.15(-0.92%) |
Mar 19, 2004 | 16.03 | 16.03 | 15.87 | 15.94 | 1,798,338 | -0.12(-0.75%) |
Mar 18, 2004 | 15.87 | 16.13 | 15.87 | 16.06 | 2,046,572 | +0.15(+0.92%) |
Mar 17, 2004 | 15.87 | 15.94 | 15.73 | 15.91 | 2,614,849 | +0.06(+0.38%) |
Mar 16, 2004 | 15.87 | 16.02 | 15.70 | 15.85 | 1,479,070 | -0.04(-0.27%) |
Mar 15, 2004 | 15.82 | 15.94 | 15.75 | 15.90 | 1,671,251 | +0.06(+0.39%) |
Mar 12, 2004 | 15.67 | 15.90 | 15.61 | 15.83 | 1,234,452 | +0.19(+1.21%) |
Mar 11, 2004 | 15.98 | 15.99 | 15.60 | 15.64 | 1,854,908 | -0.34(-2.12%) |
Mar 10, 2004 | 15.82 | 16.06 | 15.82 | 15.98 | 1,682,100 | +0.20(+1.28%) |
Mar 09, 2004 | 15.80 | 15.85 | 15.66 | 15.78 | 1,328,993 | -0.03(-0.18%) |
Mar 08, 2004 | 15.87 | 15.99 | 15.78 | 15.81 | 812,378 | -0.05(-0.33%) |
Mar 05, 2004 | 15.85 | 16.01 | 15.77 | 15.86 | 1,238,844 | -0.05(-0.33%) |
Mar 04, 2004 | 15.85 | 16.00 | 15.85 | 15.92 | 1,036,072 | +0.06(+0.40%) |
Mar 03, 2004 | 15.59 | 15.87 | 15.52 | 15.85 | 1,486,044 | +0.26(+1.68%) |
Mar 02, 2004 | 15.72 | 15.89 | 15.57 | 15.59 | 1,507,225 | -0.24(-1.53%) |
Mar 01, 2004 | 16.04 | 16.04 | 15.72 | 15.83 | 1,725,496 | -0.21(-1.30%) |
Feb 27, 2004 | 15.85 | 16.16 | 15.81 | 16.04 | 1,692,174 | +0.14(+0.88%) |
Feb 26, 2004 | 15.70 | 15.95 | 15.62 | 15.90 | 1,170,909 | +0.06(+0.35%) |
Feb 25, 2004 | 15.49 | 15.93 | 15.45 | 15.85 | 1,815,903 | +0.33(+2.12%) |
Feb 24, 2004 | 15.40 | 15.59 | 15.34 | 15.52 | 1,108,915 | +0.04(+0.26%) |
Feb 23, 2004 | 15.68 | 15.68 | 15.44 | 15.48 | 1,065,261 | -0.05(-0.31%) |
Feb 20, 2004 | 15.58 | 15.70 | 15.43 | 15.52 | 1,565,086 | +0.09(+0.60%) |
Feb 19, 2004 | 15.87 | 15.90 | 15.40 | 15.43 | 2,234,879 | -0.48(-3.03%) |
Feb 18, 2004 | 16.11 | 16.21 | 15.88 | 15.91 | 1,397,703 | -0.04(-0.23%) |
Feb 17, 2004 | 15.88 | 16.00 | 15.85 | 15.95 | 1,099,616 | -0.07(-0.41%) |
Feb 13, 2004 | 15.97 | 16.14 | 15.95 | 16.02 | 2,081,444 | -0.07(-0.46%) |
Feb 12, 2004 | 16.31 | 16.38 | 15.85 | 16.09 | 3,885,207 | -0.41(-2.48%) |
Feb 11, 2004 | 16.46 | 16.62 | 16.25 | 16.50 | 2,078,861 | +0.04(+0.24%) |
Feb 10, 2004 | 16.33 | 16.51 | 16.25 | 16.46 | 1,185,632 | +0.13(+0.79%) |
Feb 09, 2004 | 16.40 | 16.47 | 16.24 | 16.33 | 1,522,207 | -0.10(-0.62%) |
Feb 06, 2004 | 16.23 | 16.45 | 16.10 | 16.43 | 1,414,493 | +0.13(+0.82%) |
Feb 05, 2004 | 16.47 | 16.49 | 16.21 | 16.30 | 1,881,255 | -0.24(-1.43%) |
Feb 04, 2004 | 16.26 | 16.61 | 16.26 | 16.53 | 2,798,248 | +0.20(+1.21%) |
Feb 03, 2004 | 16.34 | 16.59 | 16.13 | 16.34 | 5,406,123 | -0.00(-0.01%) |
Feb 02, 2004 | 16.45 | 16.45 | 16.27 | 16.34 | 3,464,940 | -0.11(-0.69%) |
Jan 30, 2004 | 16.03 | 16.53 | 16.00 | 16.45 | 2,938,251 | +0.36(+2.22%) |
Jan 29, 2004 | 15.61 | 16.12 | 15.60 | 16.10 | 2,886,331 | +0.13(+0.79%) |
Jan 28, 2004 | 16.02 | 16.16 | 15.88 | 15.97 | 1,964,430 | -0.06(-0.39%) |
Jan 27, 2004 | 15.87 | 16.16 | 15.70 | 16.03 | 5,370,735 | +0.91(+6.00%) |
Jan 26, 2004 | 15.12 | 15.25 | 14.98 | 15.12 | 1,731,695 | +0.04(+0.30%) |
Jan 23, 2004 | 15.18 | 15.18 | 14.92 | 15.08 | 1,191,315 | -0.10(-0.66%) |
Jan 22, 2004 | 15.04 | 15.28 | 15.04 | 15.18 | 1,265,708 | +0.11(+0.75%) |
Jan 21, 2004 | 15.01 | 15.13 | 14.83 | 15.07 | 1,060,611 | +0.06(+0.37%) |
Jan 20, 2004 | 14.90 | 15.02 | 14.82 | 15.01 | 888,837 | +0.14(+0.96%) |
Jan 16, 2004 | 14.86 | 14.89 | 14.71 | 14.87 | 1,518,333 | +0.01(+0.04%) |
Jan 15, 2004 | 14.69 | 14.94 | 14.58 | 14.86 | 1,100,907 | +0.18(+1.20%) |
Jan 14, 2004 | 14.23 | 14.69 | 14.18 | 14.69 | 1,571,286 | +0.46(+3.21%) |
Jan 13, 2004 | 14.22 | 14.29 | 14.11 | 14.23 | 1,635,088 | -0.02(-0.12%) |
Jan 12, 2004 | 14.14 | 14.27 | 14.09 | 14.25 | 909,760 | +0.10(+0.73%) |
Jan 09, 2004 | 14.10 | 14.25 | 14.03 | 14.14 | 1,055,445 | +0.01(+0.06%) |
Jan 08, 2004 | 14.25 | 14.41 | 14.12 | 14.14 | 1,328,993 | -0.12(-0.82%) |
Jan 07, 2004 | 14.15 | 14.30 | 14.11 | 14.25 | 1,594,792 | +0.12(+0.85%) |
Jan 06, 2004 | 14.00 | 14.14 | 13.97 | 14.13 | 1,077,401 | +0.10(+0.70%) |
Jan 05, 2004 | 14.12 | 14.13 | 13.91 | 14.03 | 1,075,593 | +0.05(+0.35%) |
Jan 02, 2004 | 14.15 | 14.22 | 13.96 | 13.99 | 884,187 | -0.17(-1.18%) |
Dec 31, 2003 | 14.17 | 14.28 | 14.06 | 14.15 | 1,369,547 | +0.03(+0.22%) |
Dec 30, 2003 | 13.95 | 14.24 | 13.91 | 14.12 | 1,746,935 | +0.24(+1.73%) |
Dec 29, 2003 | 13.61 | 13.89 | 13.62 | 13.88 | 991,385 | +0.27(+2.01%) |
Dec 26, 2003 | 13.57 | 13.64 | 13.55 | 13.61 | 255,724 | +0.09(+0.63%) |
Dec 24, 2003 | 13.49 | 13.56 | 13.46 | 13.52 | 538,571 | +0.02(+0.16%) |
Dec 23, 2003 | 13.47 | 13.53 | 13.44 | 13.50 | 933,782 | -0.01(-0.10%) |
Dec 22, 2003 | 13.36 | 13.57 | 13.36 | 13.51 | 1,341,650 | +0.16(+1.19%) |
Dec 19, 2003 | 13.57 | 13.64 | 13.33 | 13.36 | 3,276,117 | -0.23(-1.70%) |
Dec 18, 2003 | 13.58 | 13.75 | 13.57 | 13.59 | 1,441,099 | +0.04(+0.31%) |
Dec 17, 2003 | 13.59 | 13.60 | 13.53 | 13.54 | 1,169,359 | -0.04(-0.33%) |
Dec 16, 2003 | 13.74 | 13.79 | 13.52 | 13.59 | 1,590,142 | -0.15(-1.13%) |
Dec 15, 2003 | 14.02 | 14.06 | 13.72 | 13.74 | 1,287,406 | -0.15(-1.09%) |
Dec 12, 2003 | 13.99 | 14.10 | 13.88 | 13.89 | 1,602,799 | -0.14(-1.01%) |
Dec 11, 2003 | 13.73 | 14.09 | 13.73 | 14.04 | 1,027,031 | +0.34(+2.52%) |
Dec 10, 2003 | 13.79 | 13.79 | 13.65 | 13.69 | 735,402 | -0.04(-0.30%) |
Dec 09, 2003 | 13.89 | 13.93 | 13.69 | 13.73 | 1,725,754 | -0.21(-1.53%) |
Dec 08, 2003 | 13.85 | 13.97 | 13.85 | 13.94 | 845,183 | +0.08(+0.54%) |
Dec 05, 2003 | 14.04 | 14.05 | 13.92 | 13.87 | 1,764,500 | -0.17(-1.21%) |
Dec 04, 2003 | 14.14 | 14.14 | 13.95 | 14.04 | 1,035,814 | -0.10(-0.71%) |
Dec 03, 2003 | 14.35 | 14.51 | 14.06 | 14.14 | 2,083,768 | -0.21(-1.44%) |
Dec 02, 2003 | 14.29 | 14.52 | 14.22 | 14.35 | 2,030,299 | +0.05(+0.38%) |
Dec 01, 2003 | 14.17 | 14.32 | 14.16 | 14.29 | 1,927,492 | +0.17(+1.19%) |
Nov 28, 2003 | 14.06 | 14.14 | 14.04 | 14.12 | 364,213 | +0.06(+0.43%) |
Nov 26, 2003 | 14.10 | 14.15 | 14.03 | 14.06 | 1,213,530 | +0.04(+0.28%) |
Nov 25, 2003 | 13.87 | 14.09 | 13.82 | 14.03 | 2,122,256 | +0.15(+1.06%) |
Nov 24, 2003 | 13.84 | 13.99 | 13.82 | 13.88 | 2,052,255 | +0.02(+0.14%) |
Nov 21, 2003 | 13.79 | 13.88 | 13.66 | 13.86 | 1,642,062 | +0.08(+0.55%) |
Nov 20, 2003 | 13.68 | 13.87 | 13.64 | 13.78 | 1,644,387 | +0.04(+0.28%) |
Nov 19, 2003 | 13.65 | 13.76 | 13.62 | 13.75 | 1,477,778 | +0.09(+0.67%) |
Nov 18, 2003 | 13.81 | 13.94 | 13.62 | 13.65 | 2,200,265 | -0.15(-1.11%) |
Nov 17, 2003 | 13.48 | 13.85 | 13.44 | 13.81 | 2,767,251 | +0.22(+1.61%) |
Nov 14, 2003 | 13.54 | 13.65 | 13.50 | 13.59 | 2,476,396 | +0.14(+1.07%) |
Nov 13, 2003 | 13.16 | 13.53 | 13.15 | 13.45 | 2,225,580 | +0.26(+1.95%) |
Nov 12, 2003 | 12.93 | 13.19 | 12.87 | 13.19 | 1,334,676 | +0.23(+1.75%) |
Nov 11, 2003 | 12.79 | 12.97 | 12.76 | 12.96 | 1,684,683 | +0.18(+1.38%) |
Nov 10, 2003 | 12.78 | 12.86 | 12.68 | 12.79 | 2,477,688 | -0.06(-0.45%) |
Nov 07, 2003 | 12.85 | 12.91 | 12.78 | 12.84 | 2,506,360 | -0.09(-0.72%) |
Nov 06, 2003 | 12.84 | 12.92 | 12.70 | 12.94 | 3,113,900 | +0.03(+0.21%) |
Nov 05, 2003 | 13.15 | 12.97 | 12.71 | 12.91 | 3,165,303 | -0.20(-1.55%) |
Nov 04, 2003 | 13.15 | 13.20 | 13.02 | 13.11 | 2,178,464 | -0.13(-0.98%) |
Nov 03, 2003 | 13.08 | 13.26 | 13.08 | 13.24 | 2,526,121 | +0.15(+1.12%) |
Oct 31, 2003 | 13.11 | 13.21 | 13.00 | 13.09 | 1,340,875 | -0.01(-0.10%) |
Oct 30, 2003 | 13.18 | 13.22 | 13.05 | 13.11 | 2,575,328 | +0.00(+0.03%) |
Oct 29, 2003 | 12.95 | 13.26 | 12.88 | 13.10 | 2,667,028 | +0.04(+0.30%) |
Oct 28, 2003 | 12.95 | 13.14 | 12.91 | 13.07 | 1,580,585 | +0.14(+1.05%) |
Oct 27, 2003 | 12.97 | 13.04 | 12.85 | 12.93 | 3,891,406 | -0.30(-2.24%) |
Oct 24, 2003 | 13.02 | 13.23 | 12.87 | 13.23 | 4,300,049 | +0.17(+1.29%) |
Oct 23, 2003 | 12.39 | 13.36 | 12.33 | 13.06 | 6,929,623 | +0.67(+5.42%) |
Oct 22, 2003 | 12.16 | 12.65 | 12.00 | 12.39 | 6,058,092 | +0.23(+1.90%) |
Oct 21, 2003 | 11.88 | 12.20 | 11.88 | 12.16 | 10,338,769 | +0.45(+3.80%) |
Oct 20, 2003 | 11.61 | 11.71 | 11.57 | 11.71 | 1,836,310 | +0.13(+1.12%) |
Oct 17, 2003 | 11.73 | 11.73 | 11.51 | 11.58 | 1,610,549 | -0.14(-1.19%) |
Oct 16, 2003 | 11.54 | 11.77 | 11.54 | 11.72 | 1,778,190 | +0.18(+1.59%) |
Oct 15, 2003 | 11.61 | 11.74 | 11.52 | 11.54 | 1,549,846 | -0.15(-1.29%) |
Oct 14, 2003 | 11.71 | 11.81 | 11.69 | 11.69 | 1,589,367 | +0.02(+0.13%) |
Oct 13, 2003 | 11.72 | 11.82 | 11.67 | 11.67 | 1,978,121 | -0.05(-0.41%) |
Oct 10, 2003 | 11.84 | 11.84 | 11.72 | 11.72 | 988,543 | -0.11(-0.92%) |
Oct 09, 2003 | 11.80 | 11.99 | 11.72 | 11.83 | 1,509,809 | +0.02(+0.18%) |
Oct 08, 2003 | 11.83 | 11.85 | 11.80 | 11.81 | 1,054,929 | -0.00(-0.02%) |
Oct 07, 2003 | 11.87 | 11.84 | 11.69 | 11.81 | 1,340,100 | -0.06(-0.52%) |
Oct 06, 2003 | 11.98 | 12.01 | 11.87 | 11.87 | 1,124,930 | -0.09(-0.78%) |
Oct 03, 2003 | 12.10 | 12.20 | 11.95 | 11.96 | 3,644,206 | -0.04(-0.31%) |
Oct 02, 2003 | 11.96 | 12.00 | 11.94 | 12.00 | 1,460,730 | +0.11(+0.91%) |
Oct 01, 2003 | 11.77 | 11.90 | 11.73 | 11.89 | 2,152,220 | +0.15(+1.32%) |
Sep 30, 2003 | 11.69 | 11.87 | 11.62 | 11.74 | 1,419,143 | +0.03(+0.21%) |
Sep 29, 2003 | 11.68 | 11.72 | 11.54 | 11.71 | 2,220,413 | +0.08(+0.68%) |
Sep 26, 2003 | 11.62 | 11.77 | 11.57 | 11.63 | 1,730,662 | -0.02(-0.13%) |
Sep 25, 2003 | 11.60 | 11.83 | 11.62 | 11.65 | 2,185,025 | +0.05(+0.40%) |
Sep 24, 2003 | 11.92 | 11.92 | 11.59 | 11.60 | 2,840,869 | -0.32(-2.68%) |
Sep 23, 2003 | 12.23 | 12.25 | 11.88 | 11.92 | 3,686,568 | -0.33(-2.70%) |
Sep 22, 2003 | 12.31 | 12.31 | 12.10 | 12.25 | 1,851,291 | -0.14(-1.09%) |
Sep 19, 2003 | 12.15 | 12.49 | 12.13 | 12.39 | 3,834,320 | +0.25(+2.06%) |
Sep 18, 2003 | 11.71 | 12.19 | 11.71 | 12.14 | 3,787,567 | +0.53(+4.57%) |
Sep 17, 2003 | 11.68 | 11.68 | 11.60 | 11.61 | 1,454,531 | -0.03(-0.25%) |
Sep 16, 2003 | 11.72 | 11.76 | 11.58 | 11.64 | 2,047,864 | -0.08(-0.71%) |
Sep 15, 2003 | 11.85 | 11.85 | 11.57 | 11.72 | 2,042,181 | -0.13(-1.06%) |
Sep 12, 2003 | 11.73 | 11.87 | 11.68 | 11.85 | 1,799,372 | +0.08(+0.71%) |
Sep 11, 2003 | 11.63 | 11.76 | 11.56 | 11.76 | 1,146,886 | +0.19(+1.67%) |
Sep 10, 2003 | 11.60 | 11.66 | 11.57 | 11.57 | 709,054 | -0.03(-0.28%) |
Sep 09, 2003 | 11.77 | 11.77 | 11.55 | 11.60 | 1,413,201 | -0.16(-1.38%) |
Sep 08, 2003 | 11.70 | 11.86 | 11.66 | 11.77 | 1,358,699 | +0.08(+0.71%) |
Sep 05, 2003 | 11.96 | 11.96 | 11.55 | 11.68 | 2,024,874 | -0.28(-2.33%) |
Sep 04, 2003 | 11.77 | 11.97 | 11.67 | 11.96 | 2,143,696 | +0.19(+1.61%) |
Sep 03, 2003 | 11.67 | 11.82 | 11.64 | 11.77 | 1,428,700 | +0.10(+0.88%) |
Sep 02, 2003 | 11.61 | 11.69 | 11.52 | 11.67 | 1,638,188 | +0.05(+0.47%) |
Aug 29, 2003 | 11.43 | 11.61 | 11.31 | 11.61 | 1,828,560 | +0.18(+1.59%) |
Aug 28, 2003 | 11.28 | 11.44 | 11.24 | 11.43 | 1,784,648 | +0.11(+0.99%) |
Aug 27, 2003 | 11.28 | 11.36 | 11.17 | 11.32 | 1,334,159 | +0.03(+0.27%) |
Aug 26, 2003 | 11.12 | 11.32 | 11.06 | 11.29 | 1,632,763 | +0.10(+0.86%) |
Aug 25, 2003 | 11.25 | 11.32 | 11.19 | 11.19 | 935,074 | -0.10(-0.87%) |
Aug 22, 2003 | 11.46 | 11.48 | 11.24 | 11.29 | 1,569,736 | -0.15(-1.34%) |
Aug 21, 2003 | 11.42 | 11.49 | 11.37 | 11.44 | 1,356,115 | +0.09(+0.84%) |
Aug 20, 2003 | 11.42 | 11.42 | 11.33 | 11.35 | 1,359,473 | -0.07(-0.59%) |
Aug 19, 2003 | 11.37 | 11.44 | 11.35 | 11.42 | 1,378,847 | -0.03(-0.30%) |
Aug 18, 2003 | 11.48 | 11.48 | 11.32 | 11.45 | 1,688,299 | -0.03(-0.25%) |
Aug 15, 2003 | 11.35 | 11.51 | 11.23 | 11.48 | 777,506 | +0.14(+1.21%) |
Aug 14, 2003 | 11.42 | 11.45 | 11.32 | 11.34 | 1,844,317 | -0.03(-0.26%) |
Aug 13, 2003 | 11.53 | 11.53 | 11.25 | 11.37 | 2,006,018 | -0.06(-0.49%) |
Aug 12, 2003 | 11.39 | 11.47 | 11.24 | 11.43 | 1,785,681 | +0.03(+0.31%) |
Aug 11, 2003 | 11.29 | 11.49 | 11.27 | 11.39 | 1,431,541 | +0.13(+1.17%) |
Aug 08, 2003 | 11.27 | 11.41 | 11.23 | 11.26 | 1,737,636 | +0.13(+1.18%) |
Aug 07, 2003 | 11.04 | 11.31 | 11.03 | 11.13 | 2,880,648 | +0.05(+0.47%) |
Aug 06, 2003 | 11.18 | 11.23 | 10.92 | 11.08 | 3,079,287 | -0.10(-0.88%) |
Aug 05, 2003 | 11.29 | 11.39 | 11.15 | 11.18 | 2,578,170 | -0.12(-1.08%) |
Aug 04, 2003 | 11.30 | 11.36 | 11.01 | 11.30 | 2,633,448 | +0.00(+0.02%) |
Aug 01, 2003 | 11.59 | 11.59 | 11.24 | 11.30 | 4,010,745 | -0.27(-2.34%) |
Jul 31, 2003 | 11.86 | 11.90 | 11.57 | 11.57 | 2,894,338 | -0.27(-2.27%) |
Jul 30, 2003 | 11.80 | 11.89 | 11.74 | 11.84 | 1,652,911 | +0.06(+0.49%) |
Jul 29, 2003 | 11.73 | 11.91 | 11.58 | 11.78 | 2,688,467 | +0.05(+0.41%) |
Jul 28, 2003 | 11.38 | 11.76 | 11.35 | 11.73 | 2,505,843 | +0.35(+3.10%) |
Jul 25, 2003 | 11.48 | 11.64 | 11.32 | 11.38 | 4,620,868 | -0.14(-1.18%) |
Jul 24, 2003 | 11.46 | 11.69 | 11.30 | 11.51 | 4,611,310 | +0.22(+1.97%) |
Jul 23, 2003 | 11.55 | 11.59 | 11.18 | 11.29 | 7,118,704 | -0.24(-2.07%) |
Jul 22, 2003 | 11.52 | 11.78 | 11.39 | 11.53 | 14,158,883 | -0.94(-7.56%) |
Jul 21, 2003 | 12.76 | 12.82 | 12.44 | 12.47 | 2,049,155 | -0.27(-2.08%) |
Jul 18, 2003 | 12.70 | 12.78 | 12.55 | 12.74 | 1,557,079 | +0.09(+0.69%) |
Jul 17, 2003 | 12.62 | 12.79 | 12.61 | 12.65 | 1,448,073 | +0.03(+0.21%) |
Jul 16, 2003 | 12.77 | 12.77 | 12.49 | 12.62 | 2,303,588 | -0.16(-1.27%) |
Jul 15, 2003 | 13.01 | 13.01 | 12.71 | 12.79 | 2,294,289 | -0.08(-0.60%) |
Jul 14, 2003 | 13.03 | 13.14 | 12.82 | 12.86 | 1,886,421 | -0.11(-0.85%) |
Jul 11, 2003 | 12.78 | 13.03 | 12.66 | 12.97 | 3,510,919 | -0.12(-0.93%) |
Jul 10, 2003 | 13.21 | 13.28 | 13.03 | 13.09 | 1,377,038 | -0.16(-1.20%) |
Jul 09, 2003 | 13.15 | 13.40 | 13.12 | 13.25 | 2,061,554 | +0.10(+0.77%) |
Jul 08, 2003 | 13.08 | 13.32 | 12.97 | 13.15 | 2,498,094 | +0.02(+0.18%) |
Jul 07, 2003 | 12.80 | 13.15 | 12.80 | 13.13 | 2,908,804 | +0.40(+3.12%) |
Jul 03, 2003 | 12.60 | 12.81 | 12.54 | 12.73 | 1,890,813 | +0.14(+1.09%) |
Jul 02, 2003 | 12.16 | 12.65 | 12.16 | 12.60 | 2,367,390 | +0.43(+3.57%) |
Jul 01, 2003 | 12.35 | 12.40 | 12.16 | 12.16 | 1,999,044 | -0.19(-1.52%) |
Jun 30, 2003 | 12.37 | 12.48 | 12.35 | 12.35 | 1,502,834 | +0.02(+0.19%) |
Jun 27, 2003 | 12.44 | 12.55 | 12.29 | 12.33 | 1,484,494 | -0.03(-0.25%) |
Jun 26, 2003 | 12.18 | 12.42 | 12.16 | 12.36 | 943,340 | +0.20(+1.64%) |
Jun 25, 2003 | 12.30 | 12.39 | 12.10 | 12.16 | 1,253,567 | -0.14(-1.12%) |
Jun 24, 2003 | 12.14 | 12.37 | 12.14 | 12.30 | 1,938,083 | +0.16(+1.31%) |
Jun 23, 2003 | 12.20 | 12.20 | 11.98 | 12.14 | 2,599,093 | -0.09(-0.70%) |
Jun 20, 2003 | 12.19 | 12.36 | 12.10 | 12.22 | 1,840,959 | +0.05(+0.45%) |
Jun 19, 2003 | 12.57 | 12.67 | 12.15 | 12.17 | 1,635,863 | -0.40(-3.17%) |
Jun 18, 2003 | 12.49 | 12.68 | 12.27 | 12.57 | 3,134,048 | +0.08(+0.65%) |
Jun 17, 2003 | 12.32 | 12.57 | 12.29 | 12.49 | 3,301,173 | +0.23(+1.90%) |
Jun 16, 2003 | 11.92 | 12.54 | 11.92 | 12.25 | 3,084,453 | +0.35(+2.93%) |
Jun 13, 2003 | 12.06 | 12.06 | 11.85 | 11.90 | 1,792,139 | -0.15(-1.28%) |
Jun 12, 2003 | 12.50 | 12.53 | 11.93 | 12.06 | 2,821,237 | -0.33(-2.66%) |
Jun 11, 2003 | 12.14 | 12.46 | 12.14 | 12.39 | 3,265,785 | +0.29(+2.42%) |
Jun 10, 2003 | 11.88 | 12.11 | 11.85 | 12.10 | 2,822,529 | +0.27(+2.27%) |
Jun 09, 2003 | 11.86 | 12.15 | 11.79 | 11.83 | 2,799,023 | -0.16(-1.32%) |
Jun 06, 2003 | 12.36 | 12.71 | 11.77 | 11.99 | 4,504,888 | -0.36(-2.92%) |
Jun 05, 2003 | 12.24 | 12.40 | 12.10 | 12.35 | 2,277,499 | +0.10(+0.84%) |
Jun 04, 2003 | 12.35 | 12.41 | 12.19 | 12.24 | 2,903,379 | -0.09(-0.77%) |
Jun 03, 2003 | 12.59 | 12.82 | 12.21 | 12.34 | 1,780,257 | -0.33(-2.58%) |