Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.71 | 11.75 | 11.63 | 11.71 | 1,544,236 | +0.03(+0.26%) |
Jun 29, 2004 | 11.62 | 11.70 | 11.62 | 11.68 | 1,310,952 | +0.06(+0.50%) |
Jun 28, 2004 | 11.74 | 11.75 | 11.59 | 11.62 | 1,926,415 | -0.05(-0.39%) |
Jun 25, 2004 | 11.75 | 11.79 | 11.67 | 11.67 | 1,064,087 | -0.09(-0.74%) |
Jun 24, 2004 | 11.77 | 11.80 | 11.72 | 11.76 | 1,538,416 | -0.05(-0.40%) |
Jun 23, 2004 | 11.71 | 11.80 | 11.65 | 11.80 | 2,415,294 | +0.11(+0.97%) |
Jun 22, 2004 | 11.64 | 11.69 | 11.57 | 11.69 | 444,259 | +0.04(+0.35%) |
Jun 21, 2004 | 11.73 | 11.73 | 11.63 | 11.65 | 1,307,557 | -0.05(-0.39%) |
Jun 18, 2004 | 11.65 | 11.74 | 11.64 | 11.69 | 416,129 | +0.03(+0.23%) |
Jun 17, 2004 | 11.69 | 11.70 | 11.62 | 11.67 | 371,024 | -0.05(-0.39%) |
Jun 16, 2004 | 11.73 | 11.74 | 11.67 | 11.71 | 1,780,431 | -0.00(-0.04%) |
Jun 15, 2004 | 11.73 | 11.76 | 11.67 | 11.72 | 496,638 | +0.09(+0.76%) |
Jun 14, 2004 | 11.70 | 11.70 | 11.58 | 11.63 | 1,382,246 | -0.08(-0.70%) |
Jun 10, 2004 | 11.72 | 11.73 | 11.67 | 11.71 | 426,314 | +0.05(+0.39%) |
Jun 09, 2004 | 11.76 | 11.78 | 11.67 | 11.67 | 1,548,116 | -0.12(-0.98%) |
Jun 08, 2004 | 11.73 | 11.79 | 11.71 | 11.78 | 727,013 | +0.04(+0.33%) |
Jun 07, 2004 | 11.65 | 11.77 | 11.63 | 11.74 | 2,644,214 | +0.17(+1.43%) |
Jun 04, 2004 | 11.65 | 11.66 | 11.56 | 11.58 | 1,581,581 | +0.07(+0.57%) |
Jun 03, 2004 | 11.59 | 11.62 | 11.51 | 11.51 | 1,457,421 | -0.09(-0.75%) |
Jun 02, 2004 | 11.60 | 11.62 | 11.52 | 11.60 | 402,064 | +0.05(+0.43%) |
Jun 01, 2004 | 11.48 | 11.58 | 11.46 | 11.55 | 1,725,626 | -0.02(-0.21%) |
May 28, 2004 | 11.60 | 11.60 | 11.53 | 11.57 | 411,764 | -0.01(-0.09%) |
May 27, 2004 | 11.46 | 11.59 | 11.45 | 11.58 | 760,478 | +0.13(+1.13%) |
May 26, 2004 | 11.44 | 11.49 | 11.41 | 11.45 | 1,852,695 | +0.03(+0.25%) |
May 25, 2004 | 11.25 | 11.45 | 11.21 | 11.42 | 1,667,426 | +0.15(+1.33%) |
May 24, 2004 | 11.35 | 11.37 | 11.23 | 11.27 | 1,699,921 | -0.01(-0.07%) |
May 21, 2004 | 11.29 | 11.33 | 11.22 | 11.28 | 439,409 | +0.03(+0.27%) |
May 20, 2004 | 11.25 | 11.28 | 11.18 | 11.25 | 2,325,569 | +0.02(+0.20%) |
May 19, 2004 | 11.40 | 11.43 | 11.23 | 11.23 | 2,355,154 | -0.07(-0.66%) |
May 18, 2004 | 11.30 | 11.32 | 11.25 | 11.30 | 980,182 | +0.10(+0.86%) |
May 17, 2004 | 11.13 | 11.27 | 11.13 | 11.21 | 575,208 | -0.09(-0.82%) |
May 14, 2004 | 11.36 | 11.39 | 11.25 | 11.30 | 436,984 | -0.03(-0.27%) |
May 13, 2004 | 11.35 | 11.40 | 11.29 | 11.33 | 441,834 | -0.04(-0.36%) |
May 12, 2004 | 11.34 | 11.38 | 11.14 | 11.37 | 609,158 | +0.03(+0.27%) |
May 11, 2004 | 11.37 | 11.40 | 11.31 | 11.34 | 786,183 | +0.03(+0.25%) |
May 10, 2004 | 11.33 | 11.38 | 11.24 | 11.31 | 2,417,234 | -0.08(-0.71%) |
May 07, 2004 | 11.46 | 11.53 | 11.39 | 11.39 | 3,767,956 | -0.09(-0.81%) |
May 06, 2004 | 11.45 | 11.51 | 11.39 | 11.48 | 1,405,041 | -0.06(-0.48%) |
May 05, 2004 | 11.50 | 11.56 | 11.47 | 11.54 | 975,332 | +0.09(+0.83%) |
May 04, 2004 | 11.50 | 11.58 | 11.40 | 11.45 | 1,601,466 | -0.04(-0.38%) |
May 03, 2004 | 11.40 | 11.53 | 11.40 | 11.49 | 620,313 | +0.13(+1.11%) |
Apr 30, 2004 | 11.51 | 11.51 | 11.36 | 11.36 | 706,158 | -0.11(-0.92%) |
Apr 29, 2004 | 11.56 | 11.58 | 11.37 | 11.47 | 595,578 | -0.05(-0.45%) |
Apr 28, 2004 | 11.63 | 11.64 | 11.50 | 11.52 | 403,034 | -0.17(-1.46%) |
Apr 27, 2004 | 11.71 | 11.79 | 11.66 | 11.69 | 420,979 | +0.01(+0.12%) |
Apr 26, 2004 | 11.74 | 11.77 | 11.63 | 11.68 | 1,021,892 | -0.05(-0.39%) |
Apr 23, 2004 | 11.72 | 11.75 | 11.67 | 11.72 | 1,237,717 | +0.04(+0.32%) |
Apr 22, 2004 | 11.52 | 11.72 | 11.50 | 11.68 | 1,293,007 | +0.14(+1.18%) |
Apr 21, 2004 | 11.51 | 11.57 | 11.45 | 11.55 | 416,614 | +0.06(+0.56%) |
Apr 20, 2004 | 11.71 | 11.71 | 11.48 | 11.48 | 1,288,642 | -0.20(-1.73%) |
Apr 19, 2004 | 11.65 | 11.69 | 11.61 | 11.69 | 1,685,856 | +0.02(+0.21%) |
Apr 16, 2004 | 11.62 | 11.68 | 11.56 | 11.66 | 441,834 | +0.06(+0.55%) |
Apr 15, 2004 | 11.61 | 11.64 | 11.52 | 11.60 | 465,598 | +0.00(+0.02%) |
Apr 14, 2004 | 11.48 | 11.61 | 11.47 | 11.60 | 259,474 | +0.04(+0.32%) |
Apr 13, 2004 | 11.72 | 11.73 | 11.53 | 11.56 | 545,138 | -0.13(-1.13%) |
Apr 12, 2004 | 11.63 | 11.69 | 11.63 | 11.69 | 595,093 | +0.10(+0.89%) |
Apr 08, 2004 | 11.75 | 11.75 | 11.55 | 11.59 | 369,084 | -0.05(-0.44%) |
Apr 07, 2004 | 11.70 | 11.70 | 11.59 | 11.64 | 648,443 | -0.03(-0.26%) |
Apr 06, 2004 | 11.70 | 11.70 | 11.63 | 11.67 | 1,788,676 | -0.06(-0.48%) |
Apr 05, 2004 | 11.67 | 11.74 | 11.64 | 11.73 | 598,488 | +0.08(+0.67%) |
Apr 02, 2004 | 11.64 | 11.67 | 11.58 | 11.65 | 761,448 | +0.13(+1.11%) |
Apr 01, 2004 | 11.47 | 11.53 | 11.44 | 11.52 | 738,168 | +0.07(+0.63%) |
Mar 31, 2004 | 11.45 | 11.49 | 11.39 | 11.45 | 299,244 | -0.00(-0.04%) |
Mar 30, 2004 | 11.42 | 11.47 | 11.39 | 11.45 | 773,088 | +0.03(+0.29%) |
Mar 29, 2004 | 11.37 | 11.47 | 11.36 | 11.42 | 1,714,956 | +0.10(+0.87%) |
Mar 26, 2004 | 11.33 | 11.40 | 11.32 | 11.32 | 809,948 | -0.02(-0.20%) |
Mar 25, 2004 | 11.23 | 11.35 | 11.18 | 11.34 | 547,563 | +0.19(+1.72%) |
Mar 24, 2004 | 11.14 | 11.21 | 11.05 | 11.15 | 602,853 | +0.02(+0.22%) |
Mar 23, 2004 | 11.15 | 11.21 | 11.08 | 11.13 | 839,533 | +0.02(+0.20%) |
Mar 22, 2004 | 11.17 | 11.19 | 11.05 | 11.10 | 896,763 | -0.15(-1.37%) |
Mar 19, 2004 | 11.39 | 11.39 | 11.26 | 11.26 | 253,169 | -0.12(-1.07%) |
Mar 18, 2004 | 11.41 | 11.43 | 11.29 | 11.38 | 354,534 | -0.06(-0.52%) |
Mar 17, 2004 | 11.39 | 11.46 | 11.36 | 11.44 | 861,358 | +0.10(+0.85%) |
Mar 16, 2004 | 11.39 | 11.39 | 11.23 | 11.34 | 1,179,517 | +0.06(+0.53%) |
Mar 15, 2004 | 11.37 | 11.40 | 11.26 | 11.28 | 1,315,317 | -0.16(-1.44%) |
Mar 12, 2004 | 11.39 | 11.45 | 11.33 | 11.45 | 733,318 | +0.15(+1.37%) |
Mar 11, 2004 | 11.40 | 11.52 | 11.29 | 11.29 | 1,002,977 | -0.19(-1.62%) |
Mar 10, 2004 | 11.63 | 11.67 | 11.48 | 11.48 | 686,758 | -0.16(-1.38%) |
Mar 09, 2004 | 11.69 | 11.69 | 11.59 | 11.64 | 1,466,636 | -0.04(-0.34%) |
Mar 08, 2004 | 11.84 | 11.86 | 11.68 | 11.68 | 1,296,402 | -0.16(-1.38%) |
Mar 05, 2004 | 11.76 | 11.90 | 11.75 | 11.84 | 607,703 | +0.01(+0.07%) |
Mar 04, 2004 | 11.80 | 11.83 | 11.75 | 11.83 | 1,101,917 | +0.05(+0.38%) |
Mar 03, 2004 | 11.76 | 11.80 | 11.69 | 11.79 | 544,653 | -0.01(-0.12%) |
Mar 02, 2004 | 11.85 | 11.88 | 11.76 | 11.80 | 590,243 | -0.05(-0.45%) |
Mar 01, 2004 | 11.76 | 11.88 | 11.75 | 11.86 | 467,538 | +0.09(+0.77%) |
Feb 27, 2004 | 11.81 | 11.85 | 11.72 | 11.77 | 854,568 | +0.02(+0.19%) |
Feb 26, 2004 | 11.77 | 11.81 | 11.71 | 11.74 | 969,512 | -0.05(-0.42%) |
Feb 25, 2004 | 11.73 | 11.80 | 11.72 | 11.79 | 634,378 | +0.03(+0.25%) |
Feb 24, 2004 | 11.74 | 11.81 | 11.69 | 11.76 | 1,757,151 | -0.01(-0.05%) |
Feb 23, 2004 | 11.83 | 11.83 | 11.69 | 11.77 | 805,098 | -0.06(-0.49%) |
Feb 20, 2004 | 11.86 | 11.86 | 11.73 | 11.83 | 533,983 | +0.04(+0.31%) |
Feb 19, 2004 | 11.96 | 11.96 | 11.79 | 11.79 | 519,433 | -0.06(-0.47%) |
Feb 18, 2004 | 11.92 | 11.92 | 11.83 | 11.85 | 999,097 | -0.08(-0.64%) |
Feb 17, 2004 | 11.93 | 11.94 | 11.87 | 11.92 | 775,998 | +0.12(+1.03%) |
Feb 13, 2004 | 11.93 | 11.93 | 11.77 | 11.80 | 377,814 | -0.07(-0.56%) |
Feb 12, 2004 | 11.92 | 11.94 | 11.86 | 11.87 | 601,883 | -0.08(-0.66%) |
Feb 11, 2004 | 11.82 | 11.95 | 11.80 | 11.94 | 1,024,317 | +0.11(+0.91%) |
Feb 10, 2004 | 11.80 | 11.86 | 11.78 | 11.84 | 600,913 | +0.03(+0.26%) |
Feb 09, 2004 | 11.79 | 11.85 | 11.77 | 11.81 | 489,363 | -0.04(-0.30%) |
Feb 06, 2004 | 11.76 | 11.84 | 11.68 | 11.84 | 1,244,507 | +0.16(+1.36%) |
Feb 05, 2004 | 11.72 | 11.73 | 11.66 | 11.68 | 1,505,436 | -0.02(-0.16%) |
Feb 04, 2004 | 11.70 | 11.76 | 11.67 | 11.70 | 554,838 | -0.05(-0.44%) |
Feb 03, 2004 | 11.73 | 11.77 | 11.69 | 11.75 | 1,032,077 | +0.01(+0.09%) |
Feb 02, 2004 | 11.72 | 11.82 | 11.64 | 11.74 | 629,528 | +0.04(+0.37%) |
Jan 30, 2004 | 11.72 | 11.72 | 11.65 | 11.70 | 818,678 | -0.04(-0.35%) |
Jan 29, 2004 | 11.71 | 11.74 | 11.61 | 11.74 | 539,803 | +0.08(+0.67%) |
Jan 28, 2004 | 11.86 | 11.87 | 11.63 | 11.66 | 589,758 | -0.11(-0.96%) |
Jan 27, 2004 | 11.91 | 11.92 | 11.78 | 11.78 | 773,088 | -0.14(-1.19%) |
Jan 26, 2004 | 11.77 | 11.92 | 11.74 | 11.92 | 1,001,522 | +0.16(+1.39%) |
Jan 23, 2004 | 11.79 | 11.82 | 11.67 | 11.75 | 822,558 | +0.00(+0.00%) |
Jan 22, 2004 | 11.81 | 11.84 | 11.73 | 11.75 | 743,503 | -0.04(-0.33%) |
Jan 21, 2004 | 11.72 | 11.80 | 11.66 | 11.79 | 736,228 | +0.05(+0.44%) |
Jan 20, 2004 | 11.79 | 11.80 | 11.68 | 11.74 | 2,038,935 | -0.02(-0.14%) |
Jan 16, 2004 | 11.73 | 11.76 | 11.68 | 11.76 | 496,638 | +0.06(+0.51%) |
Jan 15, 2004 | 11.67 | 11.73 | 11.57 | 11.70 | 1,326,472 | +0.01(+0.07%) |
Jan 14, 2004 | 11.62 | 11.69 | 11.57 | 11.69 | 569,873 | +0.13(+1.09%) |
Jan 13, 2004 | 11.66 | 11.66 | 11.49 | 11.56 | 893,368 | -0.10(-0.87%) |
Jan 12, 2004 | 11.62 | 11.67 | 11.56 | 11.67 | 573,753 | +0.09(+0.78%) |
Jan 09, 2004 | 11.62 | 11.68 | 11.58 | 11.58 | 700,823 | -0.10(-0.87%) |
Jan 08, 2004 | 11.70 | 11.70 | 11.62 | 11.68 | 525,253 | +0.03(+0.25%) |
Jan 07, 2004 | 11.59 | 11.65 | 11.58 | 11.65 | 2,131,085 | +0.07(+0.57%) |
Jan 06, 2004 | 11.57 | 11.62 | 11.54 | 11.58 | 824,498 | -0.00(-0.04%) |
Jan 05, 2004 | 11.49 | 11.59 | 11.48 | 11.59 | 874,938 | +0.15(+1.33%) |
Jan 02, 2004 | 11.52 | 11.55 | 11.39 | 11.43 | 700,823 | -0.03(-0.27%) |
Dec 31, 2003 | 11.46 | 11.48 | 11.40 | 11.46 | 883,668 | +0.01(+0.07%) |
Dec 30, 2003 | 11.41 | 11.46 | 11.41 | 11.46 | 1,306,587 | -0.01(-0.05%) |
Dec 29, 2003 | 11.36 | 11.46 | 11.33 | 11.46 | 532,528 | +0.15(+1.37%) |
Dec 26, 2003 | 11.32 | 11.34 | 11.29 | 11.31 | 328,344 | +0.02(+0.16%) |
Dec 24, 2003 | 11.29 | 11.32 | 11.26 | 11.29 | 428,739 | -0.02(-0.22%) |
Dec 23, 2003 | 11.30 | 11.32 | 11.25 | 11.31 | 1,075,727 | +0.04(+0.31%) |
Dec 22, 2003 | 11.24 | 11.29 | 11.20 | 11.28 | 623,708 | +0.06(+0.53%) |
Dec 19, 2003 | 11.22 | 11.29 | 11.20 | 11.22 | 1,007,827 | -0.06(-0.53%) |
Dec 18, 2003 | 11.18 | 11.28 | 11.15 | 11.28 | 1,183,397 | +0.11(+0.94%) |
Dec 17, 2003 | 11.13 | 11.17 | 11.09 | 11.17 | 750,293 | +0.04(+0.35%) |
Dec 16, 2003 | 11.11 | 11.15 | 11.05 | 11.13 | 985,517 | +0.05(+0.41%) |
Dec 15, 2003 | 11.18 | 11.23 | 11.09 | 11.09 | 794,913 | -0.09(-0.79%) |
Dec 12, 2003 | 11.17 | 11.18 | 11.10 | 11.18 | 624,193 | +0.01(+0.07%) |
Dec 11, 2003 | 11.04 | 11.18 | 11.04 | 11.17 | 1,258,087 | +0.12(+1.10%) |
Dec 10, 2003 | 11.06 | 11.07 | 10.97 | 11.05 | 569,873 | +0.00(+0.04%) |
Dec 09, 2003 | 11.17 | 11.18 | 11.02 | 11.04 | 785,698 | -0.09(-0.81%) |
Dec 08, 2003 | 11.07 | 11.09 | 11.05 | 11.13 | 717,313 | +0.06(+0.50%) |
Dec 05, 2003 | 11.09 | 11.12 | 11.05 | 11.08 | 413,704 | -0.09(-0.81%) |
Dec 04, 2003 | 11.15 | 11.17 | 11.07 | 11.17 | 597,033 | +0.08(+0.73%) |
Dec 03, 2003 | 11.18 | 11.22 | 11.09 | 11.09 | 532,043 | -0.02(-0.19%) |
Dec 02, 2003 | 11.15 | 11.17 | 11.11 | 11.11 | 507,793 | -0.06(-0.50%) |
Dec 01, 2003 | 11.12 | 11.18 | 11.11 | 11.16 | 650,868 | +0.11(+0.97%) |
Nov 28, 2003 | 10.99 | 11.07 | 10.99 | 11.06 | 188,179 | +0.01(+0.08%) |
Nov 26, 2003 | 11.08 | 11.08 | 10.96 | 11.05 | 501,973 | +0.02(+0.22%) |
Nov 25, 2003 | 11.03 | 11.07 | 10.99 | 11.02 | 1,242,082 | -0.01(-0.09%) |
Nov 24, 2003 | 10.94 | 11.04 | 10.93 | 11.04 | 318,159 | +0.19(+1.79%) |
Nov 21, 2003 | 10.86 | 10.88 | 10.80 | 10.84 | 261,899 | -0.02(-0.15%) |
Nov 20, 2003 | 10.95 | 11.00 | 10.85 | 10.86 | 332,709 | -0.12(-1.07%) |
Nov 19, 2003 | 10.86 | 10.99 | 10.86 | 10.98 | 318,159 | +0.14(+1.26%) |
Nov 18, 2003 | 10.98 | 10.98 | 10.84 | 10.84 | 720,223 | -0.09(-0.87%) |
Nov 17, 2003 | 10.91 | 10.94 | 10.84 | 10.93 | 610,613 | -0.06(-0.54%) |
Nov 14, 2003 | 11.07 | 11.14 | 10.99 | 10.99 | 701,308 | -0.05(-0.43%) |
Nov 13, 2003 | 11.01 | 11.06 | 11.01 | 11.04 | 595,578 | -0.02(-0.17%) |
Nov 12, 2003 | 10.93 | 11.06 | 10.92 | 11.06 | 655,718 | +0.16(+1.49%) |
Nov 11, 2003 | 10.91 | 10.91 | 10.91 | 10.90 | 717,798 | -0.01(-0.09%) |
Nov 10, 2003 | 10.98 | 10.98 | 10.91 | 10.91 | 457,353 | -0.07(-0.62%) |
Nov 07, 2003 | 11.03 | 11.06 | 10.98 | 10.98 | 893,853 | -0.06(-0.50%) |
Nov 06, 2003 | 10.96 | 11.04 | 10.92 | 11.03 | 441,349 | +0.07(+0.62%) |
Nov 05, 2003 | 10.96 | 10.99 | 10.88 | 10.96 | 490,818 | +0.01(+0.13%) |
Nov 04, 2003 | 10.96 | 11.01 | 10.96 | 10.95 | 379,754 | -0.09(-0.80%) |
Nov 03, 2003 | 10.95 | 11.05 | 10.95 | 11.04 | 413,514 | +0.09(+0.83%) |
Oct 31, 2003 | 10.97 | 10.99 | 10.92 | 10.95 | 664,933 | -0.01(-0.11%) |
Oct 30, 2003 | 10.96 | 10.99 | 10.91 | 10.96 | 407,884 | +0.02(+0.23%) |
Oct 29, 2003 | 10.93 | 10.96 | 10.88 | 10.93 | 350,654 | -0.01(-0.13%) |
Oct 28, 2003 | 10.79 | 10.95 | 10.79 | 10.95 | 673,178 | +0.17(+1.59%) |
Oct 27, 2003 | 10.81 | 10.83 | 10.72 | 10.78 | 322,039 | +0.04(+0.33%) |
Oct 24, 2003 | 10.71 | 10.74 | 10.61 | 10.74 | 426,799 | -0.04(-0.36%) |
Oct 23, 2003 | 10.78 | 10.84 | 10.74 | 10.78 | 512,158 | -0.03(-0.31%) |
Oct 22, 2003 | 10.88 | 10.89 | 10.76 | 10.81 | 638,743 | -0.17(-1.56%) |
Oct 21, 2003 | 10.92 | 11.01 | 10.95 | 10.99 | 674,148 | +0.07(+0.64%) |
Oct 20, 2003 | 10.89 | 10.94 | 10.84 | 10.92 | 321,069 | +0.06(+0.55%) |
Oct 17, 2003 | 10.98 | 10.99 | 10.84 | 10.86 | 437,469 | -0.12(-1.09%) |
Oct 16, 2003 | 10.92 | 10.95 | 10.90 | 10.98 | 287,119 | +0.02(+0.17%) |
Oct 15, 2003 | 11.01 | 11.01 | 10.91 | 10.96 | 588,303 | -0.01(-0.08%) |
Oct 14, 2003 | 10.92 | 10.96 | 10.92 | 10.96 | 403,519 | +0.06(+0.53%) |
Oct 13, 2003 | 10.95 | 10.97 | 10.88 | 10.91 | 1,249,357 | +0.02(+0.23%) |
Oct 10, 2003 | 10.91 | 10.91 | 10.91 | 10.88 | 466,083 | +0.01(+0.08%) |
Oct 09, 2003 | 10.99 | 11.01 | 10.93 | 10.87 | 480,633 | -0.02(-0.21%) |
Oct 08, 2003 | 10.91 | 10.91 | 10.84 | 10.90 | 903,553 | -0.01(-0.11%) |
Oct 07, 2003 | 10.80 | 10.87 | 10.80 | 10.91 | 375,389 | +0.03(+0.25%) |
Oct 06, 2003 | 10.88 | 10.89 | 10.81 | 10.88 | 381,694 | +0.02(+0.21%) |
Oct 03, 2003 | 10.92 | 10.93 | 10.84 | 10.86 | 1,786,251 | +0.13(+1.25%) |
Oct 02, 2003 | 10.75 | 10.77 | 10.68 | 10.73 | 719,253 | +0.00(+0.04%) |
Oct 01, 2003 | 10.55 | 10.72 | 10.54 | 10.72 | 520,888 | +0.23(+2.16%) |
Sep 30, 2003 | 10.59 | 10.59 | 10.44 | 10.49 | 1,537,931 | -0.10(-0.95%) |
Sep 29, 2003 | 10.58 | 10.64 | 10.53 | 10.60 | 248,804 | +0.05(+0.45%) |
Sep 26, 2003 | 10.53 | 10.60 | 10.52 | 10.55 | 643,108 | +0.01(+0.08%) |
Sep 25, 2003 | 10.66 | 10.73 | 10.54 | 10.54 | 596,063 | -0.10(-0.93%) |
Sep 24, 2003 | 10.88 | 10.88 | 10.63 | 10.64 | 588,303 | -0.22(-2.05%) |
Sep 23, 2003 | 10.76 | 10.86 | 10.76 | 10.86 | 596,548 | +0.08(+0.75%) |
Sep 22, 2003 | 10.83 | 10.83 | 10.74 | 10.78 | 531,558 | -0.13(-1.17%) |
Sep 19, 2003 | 10.97 | 10.97 | 10.88 | 10.91 | 355,989 | -0.05(-0.45%) |
Sep 18, 2003 | 10.82 | 10.98 | 10.82 | 10.96 | 578,118 | +0.09(+0.85%) |
Sep 17, 2003 | 10.85 | 10.85 | 10.85 | 10.87 | 304,579 | -0.01(-0.09%) |
Sep 16, 2003 | 10.74 | 10.88 | 10.73 | 10.88 | 343,379 | +0.14(+1.27%) |
Sep 15, 2003 | 10.77 | 10.78 | 10.70 | 10.74 | 331,254 | -0.05(-0.44%) |
Sep 12, 2003 | 10.72 | 10.79 | 10.62 | 10.79 | 381,694 | +0.03(+0.29%) |
Sep 11, 2003 | 10.73 | 10.80 | 10.67 | 10.76 | 300,214 | +0.09(+0.89%) |
Sep 10, 2003 | 10.73 | 10.78 | 10.64 | 10.66 | 238,619 | -0.09(-0.88%) |
Sep 09, 2003 | 10.82 | 10.83 | 10.73 | 10.76 | 473,843 | -0.10(-0.91%) |
Sep 08, 2003 | 10.79 | 10.86 | 10.75 | 10.86 | 339,014 | +0.11(+1.02%) |
Sep 05, 2003 | 10.76 | 10.82 | 10.70 | 10.75 | 324,949 | -0.05(-0.46%) |
Sep 04, 2003 | 10.78 | 10.81 | 10.72 | 10.80 | 1,272,637 | +0.03(+0.25%) |
Sep 03, 2003 | 10.73 | 10.83 | 10.72 | 10.77 | 637,288 | +0.06(+0.60%) |
Sep 02, 2003 | 10.58 | 10.72 | 10.51 | 10.71 | 475,298 | +0.16(+1.52%) |
Aug 29, 2003 | 10.05 | 10.56 | 10.05 | 10.54 | 864,753 | +0.04(+0.39%) |
Aug 28, 2003 | 10.50 | 10.52 | 10.41 | 10.50 | 437,469 | +0.05(+0.47%) |
Aug 27, 2003 | 10.42 | 10.47 | 10.41 | 10.45 | 418,069 | -0.01(-0.08%) |
Aug 26, 2003 | 10.39 | 10.46 | 10.30 | 10.46 | 1,111,132 | +0.04(+0.36%) |
Aug 25, 2003 | 10.38 | 10.42 | 10.33 | 10.42 | 524,768 | +0.02(+0.24%) |
Aug 22, 2003 | 10.57 | 10.57 | 10.37 | 10.40 | 281,299 | -0.06(-0.57%) |
Aug 21, 2003 | 10.49 | 10.52 | 10.41 | 10.46 | 601,398 | +0.02(+0.16%) |
Aug 20, 2003 | 10.40 | 10.48 | 10.40 | 10.44 | 537,863 | -0.02(-0.16%) |
Aug 19, 2003 | 10.49 | 10.49 | 10.37 | 10.46 | 527,193 | +0.00(+0.02%) |
Aug 18, 2003 | 10.39 | 10.46 | 10.35 | 10.46 | 666,873 | +0.12(+1.16%) |
Aug 15, 2003 | 10.33 | 10.37 | 10.30 | 10.34 | 118,824 | +0.05(+0.52%) |
Aug 14, 2003 | 10.29 | 10.34 | 10.23 | 10.28 | 636,803 | +0.02(+0.24%) |
Aug 13, 2003 | 10.33 | 10.33 | 10.21 | 10.26 | 669,298 | -0.10(-0.96%) |
Aug 12, 2003 | 10.25 | 10.36 | 10.22 | 10.36 | 193,029 | +0.12(+1.17%) |
Aug 11, 2003 | 10.24 | 10.31 | 10.20 | 10.24 | 565,993 | +0.01(+0.14%) |
Aug 08, 2003 | 10.24 | 10.26 | 10.18 | 10.22 | 602,853 | +0.01(+0.10%) |
Aug 07, 2003 | 10.08 | 10.22 | 10.06 | 10.21 | 669,298 | +0.11(+1.10%) |
Aug 06, 2003 | 10.10 | 10.21 | 10.03 | 10.10 | 1,815,351 | +0.05(+0.51%) |
Aug 05, 2003 | 10.28 | 10.31 | 10.05 | 10.05 | 1,824,565 | -0.26(-2.54%) |
Aug 04, 2003 | 10.27 | 10.34 | 10.13 | 10.31 | 1,111,617 | +0.04(+0.38%) |
Aug 01, 2003 | 10.33 | 10.34 | 10.23 | 10.27 | 297,789 | -0.09(-0.83%) |
Jul 31, 2003 | 10.41 | 10.55 | 10.34 | 10.36 | 437,954 | +0.05(+0.50%) |
Jul 30, 2003 | 10.39 | 10.39 | 10.29 | 10.31 | 577,148 | -0.02(-0.24%) |
Jul 29, 2003 | 10.44 | 10.45 | 10.28 | 10.33 | 913,737 | -0.08(-0.73%) |
Jul 28, 2003 | 10.43 | 10.49 | 10.37 | 10.41 | 800,733 | -0.03(-0.32%) |
Jul 25, 2003 | 10.31 | 10.46 | 10.22 | 10.44 | 1,426,866 | +0.15(+1.48%) |
Jul 24, 2003 | 10.42 | 10.49 | 10.27 | 10.29 | 713,433 | -0.09(-0.85%) |
Jul 23, 2003 | 10.38 | 10.39 | 10.26 | 10.38 | 374,419 | +0.03(+0.28%) |
Jul 22, 2003 | 10.33 | 10.37 | 10.22 | 10.35 | 507,793 | +0.08(+0.74%) |
Jul 21, 2003 | 10.35 | 10.37 | 10.22 | 10.27 | 631,468 | -0.16(-1.54%) |
Jul 18, 2003 | 10.42 | 10.44 | 10.31 | 10.44 | 441,349 | +0.08(+0.82%) |
Jul 17, 2003 | 10.42 | 10.46 | 10.30 | 10.35 | 611,098 | -0.15(-1.43%) |
Jul 16, 2003 | 10.55 | 10.55 | 10.41 | 10.50 | 603,338 | -0.01(-0.06%) |
Jul 15, 2003 | 10.57 | 10.60 | 10.47 | 10.51 | 419,524 | -0.04(-0.37%) |
Jul 14, 2003 | 10.65 | 10.69 | 10.52 | 10.55 | 518,463 | +0.04(+0.35%) |
Jul 11, 2003 | 10.46 | 10.54 | 10.41 | 10.51 | 974,847 | +0.08(+0.77%) |
Jul 10, 2003 | 10.41 | 10.47 | 10.33 | 10.43 | 1,236,262 | -0.10(-0.92%) |
Jul 09, 2003 | 10.61 | 10.64 | 10.47 | 10.53 | 427,284 | -0.08(-0.76%) |
Jul 08, 2003 | 10.55 | 10.63 | 10.52 | 10.61 | 368,114 | +0.03(+0.27%) |
Jul 07, 2003 | 10.49 | 10.60 | 10.49 | 10.58 | 756,598 | +0.22(+2.09%) |
Jul 03, 2003 | 10.41 | 10.48 | 10.31 | 10.36 | 395,274 | -0.10(-0.93%) |
Jul 02, 2003 | 10.34 | 10.47 | 10.34 | 10.46 | 291,484 | +0.12(+1.12%) |