Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 18, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 28, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 27, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 26, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 25, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 24, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 21, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 20, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 19, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 18, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 17, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 14, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 13, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 12, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 11, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 10, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 07, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 06, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 05, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 04, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 03, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 11.59 | 11.79 | 11.59 | 11.71 | 6,358,195 | +0.08(+0.67%) |
Feb 25, 2004 | 11.59 | 11.68 | 11.58 | 11.63 | 1,604,835 | +0.05(+0.47%) |
Feb 24, 2004 | 11.28 | 11.66 | 11.28 | 11.58 | 2,592,602 | +0.25(+2.22%) |
Feb 23, 2004 | 11.34 | 11.48 | 11.29 | 11.33 | 2,510,055 | +0.16(+1.48%) |
Feb 20, 2004 | 11.35 | 11.39 | 11.16 | 11.16 | 2,008,146 | -0.19(-1.66%) |
Feb 19, 2004 | 11.41 | 11.54 | 11.33 | 11.35 | 1,451,460 | +0.02(+0.21%) |
Feb 18, 2004 | 11.34 | 11.45 | 11.33 | 11.33 | 1,269,040 | -0.09(-0.76%) |
Feb 17, 2004 | 11.38 | 11.55 | 11.27 | 11.41 | 968,786 | +0.10(+0.90%) |
Feb 13, 2004 | 11.30 | 11.36 | 11.23 | 11.31 | 1,718,592 | +0.10(+0.91%) |
Feb 12, 2004 | 10.90 | 11.26 | 10.88 | 11.21 | 2,467,125 | +0.26(+2.37%) |
Feb 11, 2004 | 10.68 | 11.01 | 10.68 | 10.95 | 1,688,019 | +0.13(+1.16%) |
Feb 10, 2004 | 10.61 | 10.90 | 10.61 | 10.83 | 3,459,478 | +0.00(+0.00%) |
Feb 09, 2004 | 11.01 | 11.01 | 10.81 | 10.83 | 1,439,358 | -0.27(-2.41%) |
Feb 06, 2004 | 10.84 | 11.09 | 10.74 | 11.09 | 2,242,412 | +0.13(+1.22%) |
Feb 05, 2004 | 11.06 | 11.06 | 10.88 | 10.96 | 1,189,550 | -0.10(-0.92%) |
Feb 04, 2004 | 10.87 | 11.15 | 10.83 | 11.06 | 1,729,803 | +0.03(+0.28%) |
Feb 03, 2004 | 11.15 | 11.29 | 10.85 | 11.03 | 1,945,216 | -0.12(-1.06%) |
Feb 02, 2004 | 11.19 | 11.37 | 11.08 | 11.15 | 2,826,105 | +0.06(+0.57%) |
Jan 30, 2004 | 11.03 | 11.18 | 10.89 | 11.08 | 3,136,932 | -0.01(-0.07%) |
Jan 29, 2004 | 11.16 | 11.22 | 11.07 | 11.09 | 2,231,584 | -0.01(-0.07%) |
Jan 28, 2004 | 11.30 | 11.40 | 11.04 | 11.10 | 1,665,344 | -0.20(-1.81%) |
Jan 27, 2004 | 11.42 | 11.47 | 11.30 | 11.30 | 1,803,433 | -0.09(-0.76%) |
Jan 26, 2004 | 11.11 | 11.43 | 11.08 | 11.39 | 2,314,005 | +0.31(+2.76%) |
Jan 23, 2004 | 11.26 | 11.30 | 10.94 | 11.08 | 14,169,252 | -0.16(-1.40%) |
Jan 22, 2004 | 11.11 | 11.38 | 11.11 | 11.24 | 1,811,586 | +0.16(+1.42%) |
Jan 21, 2004 | 11.08 | 11.13 | 10.86 | 11.08 | 2,156,298 | +0.02(+0.14%) |
Jan 20, 2004 | 11.24 | 11.33 | 11.05 | 11.07 | 2,611,201 | -0.16(-1.47%) |
Jan 16, 2004 | 11.16 | 11.26 | 11.08 | 11.23 | 2,603,303 | +0.01(+0.07%) |
Jan 15, 2004 | 11.41 | 11.47 | 11.23 | 11.23 | 2,828,016 | -0.18(-1.58%) |
Jan 14, 2004 | 11.32 | 11.44 | 11.32 | 11.41 | 2,299,228 | +0.09(+0.76%) |
Jan 13, 2004 | 11.47 | 11.49 | 11.30 | 11.32 | 4,245,845 | -0.19(-1.64%) |
Jan 12, 2004 | 11.43 | 11.54 | 11.39 | 11.51 | 3,896,547 | +0.05(+0.48%) |
Jan 09, 2004 | 11.38 | 11.56 | 11.38 | 11.45 | 3,171,072 | -0.05(-0.41%) |
Jan 08, 2004 | 11.72 | 11.74 | 11.51 | 11.50 | 3,615,656 | -0.23(-1.94%) |
Jan 07, 2004 | 11.73 | 11.82 | 11.63 | 11.73 | 2,822,538 | +0.00(+0.00%) |
Jan 06, 2004 | 11.74 | 11.74 | 11.65 | 11.73 | 3,849,159 | -0.02(-0.13%) |
Jan 05, 2004 | 11.65 | 11.74 | 11.62 | 11.74 | 2,463,686 | +0.17(+1.49%) |
Jan 02, 2004 | 11.62 | 11.66 | 11.50 | 11.57 | 3,072,601 | -0.08(-0.67%) |
Dec 31, 2003 | 11.53 | 11.66 | 11.53 | 11.65 | 3,888,649 | +0.13(+1.16%) |
Dec 30, 2003 | 11.42 | 11.57 | 11.38 | 11.52 | 3,813,617 | -0.01(-0.07%) |
Dec 29, 2003 | 11.36 | 11.58 | 11.34 | 11.52 | 2,403,558 | +0.16(+1.45%) |
Dec 26, 2003 | 11.27 | 11.38 | 11.27 | 11.36 | 1,747,637 | +0.07(+0.63%) |
Dec 24, 2003 | 11.26 | 11.31 | 11.23 | 11.29 | 2,918,461 | +0.00(+0.00%) |
Dec 23, 2003 | 11.20 | 11.31 | 11.20 | 11.29 | 3,943,935 | +0.12(+1.05%) |
Dec 22, 2003 | 10.97 | 11.17 | 10.95 | 11.17 | 6,914,244 | +0.20(+1.86%) |
Dec 19, 2003 | 10.84 | 10.99 | 10.76 | 10.97 | 8,317,551 | +0.13(+1.23%) |
Dec 18, 2003 | 10.72 | 10.90 | 10.72 | 10.83 | 8,324,430 | +0.07(+0.66%) |
Dec 17, 2003 | 10.86 | 10.87 | 10.65 | 10.76 | 7,175,390 | -0.18(-1.65%) |
Dec 16, 2003 | 10.72 | 10.99 | 10.61 | 10.94 | 16,888,606 | +0.27(+2.50%) |
Dec 15, 2003 | 10.60 | 11.21 | 10.57 | 10.68 | 51,432,056 | +0.08(+0.74%) |
Dec 12, 2003 | 10.09 | 10.60 | 9.695 | 10.60 | 23,666,416 | +0.51(+5.06%) |
Dec 11, 2003 | 9.302 | 10.59 | 9.302 | 10.09 | 42,039,984 | +1.08(+12.03%) |
Dec 10, 2003 | 8.674 | 9.028 | 8.611 | 9.004 | 11,283,784 | +0.33(+3.80%) |
Dec 09, 2003 | 8.800 | 8.855 | 8.627 | 8.674 | 7,662,522 | -0.20(-2.30%) |
Dec 08, 2003 | 8.831 | 8.847 | 8.714 | 8.878 | 3,870,687 | +0.01(+0.09%) |
Dec 05, 2003 | 8.949 | 8.949 | 8.800 | 8.871 | 2,654,003 | -0.08(-0.88%) |
Dec 04, 2003 | 8.706 | 9.067 | 8.706 | 8.949 | 6,328,386 | +0.35(+4.01%) |
Dec 03, 2003 | 8.604 | 8.682 | 8.564 | 8.604 | 5,899,852 | +0.00(+0.00%) |
Dec 02, 2003 | 8.737 | 8.831 | 8.596 | 8.604 | 11,586,330 | -0.21(-2.40%) |
Dec 01, 2003 | 9.106 | 9.137 | 8.808 | 8.816 | 5,445,077 | -0.20(-2.26%) |
Nov 28, 2003 | 8.980 | 9.137 | 8.839 | 9.020 | 2,682,793 | +0.02(+0.17%) |
Nov 26, 2003 | 8.494 | 9.076 | 8.494 | 9.004 | 12,943,141 | +0.53(+6.20%) |
Nov 25, 2003 | 8.282 | 8.557 | 8.282 | 8.478 | 5,988,005 | +0.12(+1.41%) |
Nov 24, 2003 | 8.243 | 8.596 | 8.243 | 8.360 | 4,802,531 | +0.13(+1.62%) |
Nov 21, 2003 | 8.337 | 8.297 | 8.195 | 8.227 | 7,088,256 | -0.11(-1.32%) |
Nov 20, 2003 | 8.384 | 8.423 | 8.282 | 8.337 | 8,467,997 | -0.10(-1.21%) |
Nov 19, 2003 | 8.070 | 8.447 | 8.070 | 8.439 | 5,773,738 | +0.37(+4.57%) |
Nov 18, 2003 | 8.125 | 8.188 | 8.062 | 8.070 | 2,569,163 | -0.05(-0.68%) |
Nov 17, 2003 | 8.125 | 8.172 | 8.062 | 8.125 | 3,846,993 | -0.03(-0.38%) |
Nov 14, 2003 | 8.180 | 8.188 | 8.133 | 8.156 | 3,736,293 | -0.08(-0.95%) |
Nov 13, 2003 | 8.180 | 8.305 | 8.180 | 8.235 | 4,112,470 | -0.02(-0.19%) |
Nov 12, 2003 | 8.125 | 8.345 | 8.031 | 8.250 | 3,712,853 | +0.08(+0.96%) |
Nov 11, 2003 | 8.258 | 8.290 | 8.164 | 8.172 | 7,693,477 | -0.11(-1.33%) |
Nov 10, 2003 | 8.337 | 8.337 | 8.243 | 8.282 | 2,922,538 | -0.06(-0.75%) |
Nov 07, 2003 | 8.266 | 8.478 | 8.219 | 8.345 | 5,891,572 | +0.08(+0.95%) |
Nov 06, 2003 | 8.235 | 8.282 | 8.180 | 8.266 | 4,779,474 | +0.08(+0.96%) |
Nov 05, 2003 | 8.219 | 8.345 | 8.086 | 8.188 | 4,204,062 | -0.04(-0.48%) |
Nov 04, 2003 | 8.400 | 8.407 | 8.164 | 8.227 | 8,676,968 | -0.27(-3.14%) |
Nov 03, 2003 | 8.439 | 8.682 | 8.376 | 8.494 | 6,072,693 | +0.10(+1.22%) |
Oct 31, 2003 | 8.195 | 8.407 | 8.243 | 8.392 | 7,537,299 | +0.20(+2.39%) |
Oct 30, 2003 | 8.274 | 8.290 | 8.148 | 8.195 | 4,999,983 | +0.05(+0.68%) |
Oct 29, 2003 | 8.046 | 8.219 | 8.038 | 8.140 | 11,269,134 | +0.13(+1.67%) |
Oct 28, 2003 | 8.266 | 8.541 | 8.007 | 8.007 | 18,232,804 | -0.26(-3.13%) |
Oct 27, 2003 | 8.407 | 8.447 | 8.140 | 8.266 | 13,203,904 | -0.06(-0.75%) |
Oct 24, 2003 | 8.243 | 8.478 | 8.054 | 8.329 | 35,665,612 | -0.31(-3.55%) |
Oct 23, 2003 | 10.66 | 11.06 | 7.850 | 8.635 | 38,111,464 | -2.03(-19.00%) |
Oct 22, 2003 | 10.49 | 10.79 | 10.43 | 10.66 | 6,514,627 | +0.10(+0.97%) |
Oct 21, 2003 | 10.57 | 10.69 | 10.47 | 10.56 | 7,575,643 | -0.17(-1.61%) |
Oct 20, 2003 | 10.64 | 10.79 | 10.26 | 10.73 | 8,710,416 | -0.22(-2.01%) |
Oct 17, 2003 | 10.94 | 11.30 | 10.87 | 10.95 | 18,906,816 | +0.01(+0.07%) |
Oct 16, 2003 | 10.87 | 10.96 | 10.87 | 10.94 | 5,660,108 | -0.07(-0.64%) |
Oct 15, 2003 | 10.89 | 11.10 | 10.84 | 11.01 | 5,757,050 | +0.24(+2.26%) |
Oct 14, 2003 | 11.04 | 11.04 | 10.70 | 10.77 | 12,279,576 | -0.59(-5.18%) |
Oct 13, 2003 | 11.30 | 11.44 | 11.28 | 11.36 | 4,419,730 | +0.20(+1.83%) |
Oct 10, 2003 | 10.97 | 11.19 | 10.90 | 11.15 | 3,342,027 | +0.19(+1.72%) |
Oct 09, 2003 | 11.18 | 11.26 | 10.83 | 10.97 | 4,448,902 | -0.08(-0.71%) |
Oct 08, 2003 | 11.27 | 11.33 | 11.00 | 11.04 | 4,496,163 | -0.21(-1.88%) |
Oct 07, 2003 | 10.97 | 11.44 | 11.15 | 11.26 | 4,458,456 | +0.29(+2.65%) |
Oct 06, 2003 | 10.91 | 11.18 | 10.91 | 10.97 | 2,205,852 | -0.05(-0.43%) |
Oct 03, 2003 | 11.52 | 11.60 | 10.83 | 11.01 | 12,496,646 | -0.17(-1.54%) |
Oct 02, 2003 | 11.15 | 11.26 | 11.04 | 11.19 | 4,564,698 | +0.04(+0.35%) |
Oct 01, 2003 | 10.75 | 11.20 | 10.75 | 11.15 | 5,532,083 | +0.42(+3.88%) |
Sep 30, 2003 | 10.79 | 10.86 | 10.65 | 10.73 | 3,989,922 | -0.09(-0.87%) |
Sep 29, 2003 | 10.98 | 11.16 | 10.81 | 10.83 | 3,016,040 | -0.16(-1.50%) |
Sep 26, 2003 | 10.68 | 11.19 | 10.50 | 10.99 | 13,502,375 | +0.50(+4.79%) |
Sep 25, 2003 | 10.87 | 10.87 | 10.52 | 10.49 | 6,077,049 | -0.32(-2.98%) |
Sep 24, 2003 | 10.75 | 10.90 | 10.62 | 10.81 | 9,706,974 | +0.05(+0.51%) |
Sep 23, 2003 | 11.19 | 11.25 | 10.71 | 10.75 | 17,606,564 | -0.51(-4.53%) |
Sep 22, 2003 | 11.24 | 11.27 | 11.18 | 11.26 | 4,354,380 | +0.04(+0.35%) |
Sep 19, 2003 | 11.14 | 11.41 | 10.97 | 11.23 | 10,436,780 | +0.08(+0.70%) |
Sep 18, 2003 | 11.13 | 11.16 | 10.74 | 11.15 | 8,096,660 | +0.02(+0.14%) |
Sep 17, 2003 | 11.46 | 11.47 | 10.83 | 11.13 | 14,194,092 | -0.38(-3.27%) |
Sep 16, 2003 | 11.15 | 11.51 | 11.15 | 11.51 | 6,938,320 | +0.35(+3.17%) |
Sep 15, 2003 | 11.23 | 11.31 | 11.11 | 11.15 | 6,755,646 | -0.07(-0.63%) |
Sep 12, 2003 | 11.40 | 11.42 | 11.18 | 11.23 | 4,461,386 | -0.27(-2.39%) |
Sep 11, 2003 | 11.38 | 11.50 | 11.28 | 11.50 | 5,230,938 | +0.20(+1.74%) |
Sep 10, 2003 | 11.60 | 11.70 | 11.26 | 11.30 | 6,530,424 | -0.29(-2.51%) |
Sep 09, 2003 | 11.67 | 11.74 | 11.52 | 11.59 | 6,075,775 | -0.07(-0.61%) |
Sep 08, 2003 | 11.57 | 11.89 | 11.57 | 11.67 | 2,962,920 | +0.05(+0.41%) |
Sep 05, 2003 | 11.56 | 11.71 | 11.50 | 11.62 | 2,016,298 | +0.00(+0.00%) |
Sep 04, 2003 | 11.62 | 11.77 | 11.56 | 11.62 | 3,632,217 | -0.05(-0.40%) |
Sep 03, 2003 | 11.42 | 11.70 | 11.42 | 11.67 | 4,636,035 | +0.23(+1.99%) |
Sep 02, 2003 | 11.01 | 11.48 | 11.01 | 11.44 | 4,027,247 | +0.57(+5.20%) |
Aug 29, 2003 | 10.95 | 11.04 | 10.87 | 10.87 | 3,007,123 | -0.13(-1.14%) |
Aug 28, 2003 | 11.15 | 11.26 | 10.86 | 11.00 | 8,304,812 | -0.17(-1.55%) |
Aug 27, 2003 | 10.97 | 11.18 | 10.87 | 11.17 | 4,906,990 | +0.20(+1.86%) |
Aug 26, 2003 | 10.85 | 11.03 | 10.75 | 10.97 | 3,442,154 | +0.05(+0.43%) |
Aug 25, 2003 | 10.90 | 11.04 | 10.89 | 10.92 | 2,232,604 | -0.03(-0.29%) |
Aug 22, 2003 | 11.04 | 11.04 | 10.88 | 10.95 | 3,894,636 | -0.02(-0.14%) |
Aug 21, 2003 | 11.08 | 11.19 | 10.91 | 10.97 | 5,581,000 | -0.11(-0.99%) |
Aug 20, 2003 | 11.30 | 11.32 | 11.04 | 11.08 | 6,488,513 | -0.34(-2.96%) |
Aug 19, 2003 | 11.56 | 11.61 | 11.30 | 11.41 | 3,959,731 | -0.16(-1.42%) |
Aug 18, 2003 | 11.59 | 11.63 | 11.50 | 11.58 | 3,343,810 | -0.02(-0.14%) |
Aug 15, 2003 | 11.38 | 11.64 | 11.38 | 11.59 | 3,014,384 | +0.21(+1.86%) |
Aug 14, 2003 | 11.27 | 11.46 | 11.23 | 11.38 | 3,929,158 | +0.19(+1.68%) |
Aug 13, 2003 | 11.19 | 11.29 | 11.12 | 11.19 | 4,900,111 | +0.05(+0.42%) |
Aug 12, 2003 | 10.89 | 11.23 | 10.87 | 11.15 | 5,775,649 | +0.34(+3.12%) |
Aug 11, 2003 | 10.83 | 11.01 | 10.80 | 10.81 | 6,791,187 | +0.05(+0.51%) |
Aug 08, 2003 | 10.79 | 10.94 | 10.74 | 10.75 | 7,661,757 | +0.09(+0.88%) |
Aug 07, 2003 | 10.64 | 10.79 | 10.58 | 10.66 | 5,424,185 | -0.06(-0.59%) |
Aug 06, 2003 | 10.72 | 10.90 | 10.65 | 10.72 | 5,643,420 | -0.04(-0.37%) |
Aug 05, 2003 | 10.86 | 10.94 | 10.75 | 10.76 | 6,354,246 | -0.09(-0.87%) |
Aug 04, 2003 | 10.64 | 10.99 | 10.41 | 10.86 | 4,110,049 | +0.18(+1.69%) |