Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.41 | 12.56 | 12.29 | 12.49 | 12,861,817 | +0.10(+0.80%) |
Mar 30, 2004 | 12.18 | 12.40 | 12.15 | 12.39 | 11,670,199 | +0.24(+1.99%) |
Mar 29, 2004 | 12.19 | 12.24 | 12.12 | 12.15 | 9,957,796 | +0.01(+0.05%) |
Mar 26, 2004 | 12.06 | 12.24 | 12.00 | 12.14 | 13,454,639 | +0.09(+0.78%) |
Mar 25, 2004 | 12.25 | 12.26 | 12.01 | 12.05 | 13,034,006 | -0.17(-1.40%) |
Mar 24, 2004 | 12.45 | 12.46 | 12.17 | 12.22 | 9,463,368 | -0.23(-1.82%) |
Mar 23, 2004 | 12.49 | 12.53 | 12.32 | 12.45 | 9,135,506 | +0.02(+0.19%) |
Mar 22, 2004 | 12.43 | 12.55 | 12.39 | 12.42 | 7,635,001 | -0.13(-1.02%) |
Mar 19, 2004 | 12.74 | 12.77 | 12.55 | 12.55 | 7,991,679 | -0.22(-1.73%) |
Mar 18, 2004 | 12.56 | 12.80 | 12.56 | 12.77 | 8,682,543 | +0.12(+0.93%) |
Mar 17, 2004 | 12.53 | 12.72 | 12.53 | 12.65 | 6,316,526 | +0.18(+1.41%) |
Mar 16, 2004 | 12.52 | 12.55 | 12.41 | 12.48 | 6,654,930 | +0.00(+0.02%) |
Mar 15, 2004 | 12.59 | 12.67 | 12.46 | 12.47 | 9,830,587 | -0.11(-0.89%) |
Mar 12, 2004 | 12.40 | 12.59 | 12.34 | 12.59 | 8,699,762 | +0.22(+1.75%) |
Mar 11, 2004 | 12.59 | 12.63 | 12.35 | 12.37 | 12,060,962 | -0.26(-2.03%) |
Mar 10, 2004 | 12.81 | 12.88 | 12.60 | 12.62 | 12,000,520 | -0.18(-1.42%) |
Mar 09, 2004 | 12.91 | 12.91 | 12.79 | 12.81 | 9,389,924 | -0.10(-0.76%) |
Mar 08, 2004 | 12.86 | 13.01 | 12.84 | 12.91 | 10,080,086 | +0.07(+0.53%) |
Mar 05, 2004 | 12.69 | 12.86 | 12.68 | 12.84 | 7,661,708 | +0.13(+1.00%) |
Mar 04, 2004 | 12.78 | 12.78 | 12.69 | 12.71 | 5,226,815 | -0.07(-0.56%) |
Mar 03, 2004 | 12.70 | 12.80 | 12.63 | 12.78 | 7,090,322 | +0.08(+0.62%) |
Mar 02, 2004 | 12.77 | 12.81 | 12.67 | 12.70 | 9,271,852 | -0.14(-1.10%) |
Mar 01, 2004 | 12.63 | 12.89 | 12.63 | 12.84 | 11,564,074 | +0.27(+2.17%) |
Feb 27, 2004 | 12.56 | 12.65 | 12.55 | 12.57 | 7,784,349 | +0.03(+0.27%) |
Feb 26, 2004 | 12.50 | 12.56 | 12.44 | 12.54 | 7,381,989 | +0.04(+0.31%) |
Feb 25, 2004 | 12.55 | 12.58 | 12.47 | 12.50 | 6,408,945 | -0.05(-0.38%) |
Feb 24, 2004 | 12.57 | 12.66 | 12.51 | 12.55 | 9,716,732 | -0.02(-0.18%) |
Feb 23, 2004 | 12.36 | 12.60 | 12.36 | 12.57 | 11,021,151 | +0.25(+2.00%) |
Feb 20, 2004 | 12.40 | 12.43 | 12.24 | 12.32 | 7,439,268 | +0.00(+0.03%) |
Feb 19, 2004 | 12.39 | 12.44 | 12.31 | 12.32 | 6,678,825 | -0.01(-0.05%) |
Feb 18, 2004 | 12.44 | 12.44 | 12.30 | 12.32 | 6,115,873 | -0.10(-0.80%) |
Feb 17, 2004 | 12.41 | 12.46 | 12.40 | 12.42 | 7,003,525 | +0.11(+0.93%) |
Feb 13, 2004 | 12.40 | 12.41 | 12.29 | 12.31 | 7,402,371 | -0.13(-1.03%) |
Feb 12, 2004 | 12.46 | 12.50 | 12.40 | 12.44 | 6,949,759 | -0.02(-0.17%) |
Feb 11, 2004 | 12.32 | 12.52 | 12.29 | 12.46 | 9,930,035 | +0.15(+1.19%) |
Feb 10, 2004 | 12.18 | 12.36 | 12.13 | 12.31 | 7,922,803 | +0.11(+0.89%) |
Feb 09, 2004 | 12.16 | 12.24 | 12.14 | 12.21 | 6,982,792 | +0.05(+0.42%) |
Feb 06, 2004 | 12.07 | 12.19 | 12.05 | 12.15 | 10,396,703 | +0.06(+0.46%) |
Feb 05, 2004 | 12.14 | 12.14 | 11.99 | 12.10 | 6,436,004 | -0.02(-0.14%) |
Feb 04, 2004 | 12.19 | 12.19 | 12.09 | 12.12 | 7,772,753 | -0.10(-0.82%) |
Feb 03, 2004 | 12.24 | 12.29 | 12.20 | 12.22 | 6,835,904 | -0.05(-0.39%) |
Feb 02, 2004 | 12.28 | 12.33 | 12.18 | 12.26 | 9,481,992 | -0.02(-0.19%) |
Jan 30, 2004 | 12.42 | 12.42 | 12.21 | 12.29 | 10,177,074 | -0.14(-1.10%) |
Jan 29, 2004 | 12.40 | 12.49 | 12.27 | 12.42 | 9,673,509 | +0.08(+0.67%) |
Jan 28, 2004 | 12.48 | 12.55 | 12.29 | 12.34 | 9,732,194 | -0.14(-1.11%) |
Jan 27, 2004 | 12.47 | 12.60 | 12.45 | 12.48 | 9,687,565 | +0.01(+0.11%) |
Jan 26, 2004 | 12.36 | 12.47 | 12.29 | 12.46 | 9,301,370 | +0.10(+0.81%) |
Jan 23, 2004 | 12.40 | 12.43 | 12.33 | 12.36 | 8,437,965 | -0.04(-0.29%) |
Jan 22, 2004 | 12.46 | 12.51 | 12.34 | 12.40 | 10,989,525 | +0.05(+0.43%) |
Jan 21, 2004 | 12.27 | 12.40 | 12.26 | 12.35 | 9,524,513 | +0.11(+0.87%) |
Jan 20, 2004 | 12.10 | 12.28 | 12.10 | 12.24 | 7,502,873 | +0.19(+1.55%) |
Jan 16, 2004 | 12.01 | 12.08 | 11.95 | 12.05 | 10,886,563 | +0.04(+0.34%) |
Jan 15, 2004 | 12.22 | 12.22 | 12.01 | 12.01 | 11,403,833 | -0.17(-1.37%) |
Jan 14, 2004 | 12.05 | 12.22 | 12.00 | 12.18 | 7,274,107 | +0.13(+1.06%) |
Jan 13, 2004 | 12.07 | 12.11 | 11.99 | 12.05 | 9,423,659 | +0.00(+0.00%) |
Jan 12, 2004 | 12.14 | 12.19 | 12.03 | 12.05 | 11,515,931 | -0.06(-0.49%) |
Jan 09, 2004 | 12.22 | 12.22 | 12.00 | 12.11 | 15,078,487 | -0.13(-1.08%) |
Jan 08, 2004 | 12.23 | 12.24 | 12.11 | 12.24 | 11,393,291 | +0.01(+0.10%) |
Jan 07, 2004 | 12.36 | 12.36 | 12.16 | 12.23 | 14,935,113 | -0.16(-1.27%) |
Jan 06, 2004 | 12.32 | 12.42 | 12.27 | 12.39 | 13,025,924 | -0.07(-0.55%) |
Jan 05, 2004 | 12.31 | 12.47 | 12.30 | 12.46 | 8,655,837 | +0.24(+1.93%) |
Jan 02, 2004 | 12.30 | 12.37 | 12.17 | 12.22 | 8,550,063 | -0.07(-0.58%) |
Dec 31, 2003 | 12.30 | 12.38 | 12.24 | 12.29 | 9,457,394 | +0.05(+0.38%) |
Dec 30, 2003 | 12.16 | 12.34 | 12.16 | 12.25 | 9,065,225 | +0.08(+0.66%) |
Dec 29, 2003 | 11.99 | 12.19 | 11.83 | 12.17 | 9,834,804 | +0.23(+1.97%) |
Dec 26, 2003 | 11.93 | 11.99 | 11.93 | 11.93 | 2,608,136 | +0.07(+0.60%) |
Dec 24, 2003 | 11.84 | 11.99 | 11.83 | 11.86 | 3,636,351 | +0.02(+0.20%) |
Dec 23, 2003 | 11.84 | 11.89 | 11.79 | 11.84 | 6,187,208 | -0.02(-0.20%) |
Dec 22, 2003 | 11.84 | 11.87 | 11.77 | 11.86 | 7,355,634 | +0.01(+0.10%) |
Dec 19, 2003 | 11.90 | 11.91 | 11.83 | 11.85 | 14,329,289 | -0.04(-0.34%) |
Dec 18, 2003 | 11.77 | 11.96 | 11.74 | 11.89 | 14,991,338 | +0.26(+2.21%) |
Dec 17, 2003 | 11.55 | 11.69 | 11.52 | 11.63 | 9,647,153 | +0.15(+1.29%) |
Dec 16, 2003 | 11.26 | 11.52 | 11.26 | 11.48 | 9,795,798 | +0.25(+2.22%) |
Dec 15, 2003 | 11.42 | 11.42 | 11.23 | 11.23 | 11,083,702 | -0.19(-1.62%) |
Dec 12, 2003 | 11.31 | 11.44 | 11.29 | 11.42 | 7,914,721 | +0.11(+0.94%) |
Dec 11, 2003 | 11.22 | 11.34 | 11.19 | 11.31 | 9,538,569 | +0.12(+1.04%) |
Dec 10, 2003 | 11.24 | 11.24 | 11.17 | 11.20 | 11,054,535 | -0.03(-0.25%) |
Dec 09, 2003 | 11.19 | 11.36 | 11.22 | 11.22 | 9,461,611 | +0.04(+0.34%) |
Dec 08, 2003 | 11.10 | 11.19 | 11.06 | 11.19 | 8,842,082 | +0.09(+0.78%) |
Dec 05, 2003 | 11.04 | 11.12 | 11.03 | 11.10 | 7,885,554 | +0.05(+0.49%) |
Dec 04, 2003 | 10.84 | 11.07 | 10.83 | 11.04 | 9,365,677 | +0.22(+2.00%) |
Dec 03, 2003 | 10.83 | 10.96 | 10.83 | 10.83 | 8,986,158 | +0.07(+0.61%) |
Dec 02, 2003 | 10.76 | 10.88 | 10.75 | 10.76 | 9,032,193 | -0.01(-0.08%) |
Dec 01, 2003 | 10.90 | 10.90 | 10.71 | 10.77 | 11,292,086 | +0.09(+0.80%) |
Nov 28, 2003 | 10.74 | 10.74 | 10.68 | 10.69 | 3,466,621 | -0.02(-0.20%) |
Nov 26, 2003 | 10.63 | 10.74 | 10.63 | 10.71 | 9,525,918 | +0.10(+0.91%) |
Nov 25, 2003 | 10.53 | 10.64 | 10.53 | 10.61 | 7,658,194 | +0.08(+0.74%) |
Nov 24, 2003 | 10.51 | 10.61 | 10.50 | 10.53 | 8,160,002 | +0.08(+0.74%) |
Nov 21, 2003 | 10.54 | 10.60 | 10.47 | 10.46 | 7,422,752 | -0.07(-0.70%) |
Nov 20, 2003 | 10.24 | 10.64 | 10.12 | 10.53 | 7,607,592 | -0.03(-0.27%) |
Nov 19, 2003 | 10.41 | 10.59 | 10.41 | 10.56 | 7,980,434 | +0.09(+0.90%) |
Nov 18, 2003 | 10.50 | 10.54 | 10.46 | 10.46 | 10,051,973 | -0.01(-0.08%) |
Nov 17, 2003 | 10.50 | 10.57 | 10.43 | 10.47 | 7,642,732 | -0.10(-0.90%) |
Nov 14, 2003 | 10.78 | 10.78 | 10.54 | 10.57 | 12,660,110 | -0.21(-1.95%) |
Nov 13, 2003 | 10.64 | 10.79 | 10.64 | 10.78 | 11,023,963 | +0.15(+1.39%) |
Nov 12, 2003 | 10.59 | 10.67 | 10.56 | 10.63 | 6,458,845 | +0.08(+0.75%) |
Nov 11, 2003 | 10.50 | 10.57 | 10.47 | 10.55 | 4,149,052 | +0.05(+0.46%) |
Nov 10, 2003 | 10.61 | 10.63 | 10.51 | 10.50 | 6,347,098 | -0.11(-0.99%) |
Nov 07, 2003 | 10.64 | 10.65 | 10.55 | 10.61 | 6,459,548 | +0.06(+0.54%) |
Nov 06, 2003 | 10.47 | 10.57 | 10.41 | 10.55 | 6,610,301 | +0.07(+0.65%) |
Nov 05, 2003 | 10.52 | 10.54 | 10.44 | 10.48 | 6,800,763 | -0.03(-0.32%) |
Nov 04, 2003 | 10.50 | 10.55 | 10.46 | 10.52 | 8,599,612 | -0.05(-0.50%) |
Nov 03, 2003 | 10.57 | 10.66 | 10.53 | 10.57 | 9,009,650 | -0.00(-0.03%) |
Oct 31, 2003 | 10.23 | 10.66 | 10.38 | 10.57 | 18,359,214 | +0.34(+3.34%) |
Oct 30, 2003 | 10.39 | 10.39 | 10.14 | 10.23 | 15,666,038 | -0.17(-1.64%) |
Oct 29, 2003 | 10.44 | 10.47 | 10.38 | 10.40 | 9,800,718 | -0.04(-0.39%) |
Oct 28, 2003 | 10.38 | 10.45 | 10.38 | 10.44 | 7,561,558 | +0.08(+0.77%) |
Oct 27, 2003 | 10.40 | 10.43 | 10.33 | 10.36 | 6,722,048 | -0.04(-0.40%) |
Oct 24, 2003 | 10.46 | 10.47 | 10.32 | 10.40 | 7,815,976 | -0.10(-0.94%) |
Oct 23, 2003 | 10.46 | 10.52 | 10.36 | 10.50 | 9,545,597 | +0.05(+0.44%) |
Oct 22, 2003 | 10.57 | 10.57 | 10.42 | 10.46 | 7,227,019 | -0.11(-1.05%) |
Oct 21, 2003 | 10.57 | 10.62 | 10.51 | 10.57 | 9,973,961 | -0.01(-0.05%) |
Oct 20, 2003 | 10.49 | 10.58 | 10.45 | 10.57 | 7,116,677 | +0.08(+0.79%) |
Oct 17, 2003 | 10.59 | 10.62 | 10.46 | 10.49 | 6,497,500 | -0.10(-0.98%) |
Oct 16, 2003 | 10.54 | 10.61 | 10.54 | 10.59 | 6,566,375 | +0.07(+0.62%) |
Oct 15, 2003 | 10.67 | 10.67 | 10.50 | 10.53 | 9,750,115 | -0.14(-1.32%) |
Oct 14, 2003 | 10.59 | 10.67 | 10.53 | 10.67 | 7,516,929 | +0.08(+0.72%) |
Oct 13, 2003 | 10.55 | 10.66 | 10.53 | 10.59 | 6,262,760 | +0.09(+0.88%) |
Oct 10, 2003 | 10.46 | 10.54 | 10.47 | 10.50 | 6,607,841 | +0.04(+0.37%) |
Oct 09, 2003 | 10.45 | 10.54 | 10.41 | 10.46 | 9,880,838 | +0.02(+0.23%) |
Oct 08, 2003 | 10.53 | 10.55 | 10.42 | 10.44 | 6,516,476 | -0.09(-0.84%) |
Oct 07, 2003 | 10.44 | 10.54 | 10.39 | 10.53 | 7,718,636 | +0.04(+0.38%) |
Oct 06, 2003 | 10.49 | 10.51 | 10.43 | 10.49 | 5,604,577 | +0.09(+0.85%) |
Oct 03, 2003 | 10.44 | 10.49 | 10.38 | 10.40 | 8,963,317 | +0.04(+0.38%) |
Oct 02, 2003 | 10.30 | 10.40 | 10.28 | 10.36 | 8,270,695 | -0.05(-0.45%) |
Oct 01, 2003 | 10.19 | 10.41 | 10.18 | 10.41 | 9,390,275 | +0.24(+2.35%) |
Sep 30, 2003 | 10.17 | 10.22 | 10.06 | 10.17 | 8,715,576 | -0.04(-0.35%) |
Sep 29, 2003 | 10.18 | 10.26 | 10.12 | 10.20 | 7,494,790 | +0.03(+0.31%) |
Sep 26, 2003 | 10.18 | 10.23 | 10.15 | 10.17 | 8,922,905 | -0.04(-0.39%) |
Sep 25, 2003 | 10.30 | 10.37 | 10.21 | 10.21 | 7,621,999 | -0.08(-0.79%) |
Sep 24, 2003 | 10.32 | 10.47 | 10.30 | 10.29 | 8,993,186 | -0.03(-0.26%) |
Sep 23, 2003 | 10.29 | 10.36 | 10.25 | 10.32 | 6,418,082 | +0.05(+0.44%) |
Sep 22, 2003 | 10.30 | 10.29 | 10.18 | 10.27 | 7,520,443 | -0.02(-0.22%) |
Sep 19, 2003 | 10.28 | 10.32 | 10.24 | 10.30 | 7,165,171 | +0.02(+0.15%) |
Sep 18, 2003 | 10.28 | 10.31 | 10.25 | 10.28 | 9,112,313 | -0.00(-0.03%) |
Sep 17, 2003 | 10.39 | 10.40 | 10.28 | 10.28 | 8,915,877 | -0.10(-1.00%) |
Sep 16, 2003 | 10.38 | 10.41 | 10.31 | 10.39 | 6,906,536 | +0.04(+0.34%) |
Sep 15, 2003 | 10.32 | 10.41 | 10.28 | 10.35 | 6,987,008 | -0.03(-0.27%) |
Sep 12, 2003 | 10.43 | 10.46 | 10.30 | 10.38 | 9,880,487 | -0.08(-0.75%) |
Sep 11, 2003 | 10.47 | 10.51 | 10.42 | 10.46 | 7,469,489 | +0.07(+0.70%) |
Sep 10, 2003 | 10.48 | 10.51 | 10.34 | 10.39 | 12,904,337 | -0.06(-0.59%) |
Sep 09, 2003 | 10.53 | 10.53 | 10.41 | 10.45 | 7,359,148 | -0.09(-0.81%) |
Sep 08, 2003 | 10.39 | 10.53 | 10.38 | 10.53 | 8,949,612 | +0.14(+1.37%) |
Sep 05, 2003 | 10.47 | 10.48 | 10.30 | 10.39 | 11,113,571 | -0.10(-0.92%) |
Sep 04, 2003 | 10.52 | 10.55 | 10.46 | 10.49 | 8,452,372 | -0.03(-0.33%) |
Sep 03, 2003 | 10.51 | 10.61 | 10.48 | 10.52 | 10,160,909 | +0.03(+0.31%) |
Sep 02, 2003 | 10.38 | 10.50 | 10.32 | 10.49 | 13,631,045 | +0.12(+1.15%) |
Aug 29, 2003 | 10.41 | 10.45 | 10.34 | 10.37 | 6,523,855 | -0.04(-0.41%) |
Aug 28, 2003 | 10.29 | 10.42 | 10.23 | 10.41 | 9,411,711 | +0.13(+1.22%) |
Aug 27, 2003 | 10.27 | 10.34 | 10.27 | 10.29 | 5,699,808 | +0.01(+0.12%) |
Aug 26, 2003 | 10.27 | 10.32 | 10.17 | 10.27 | 7,985,002 | -0.02(-0.21%) |
Aug 25, 2003 | 10.24 | 10.32 | 10.22 | 10.29 | 5,849,858 | +0.08(+0.75%) |
Aug 22, 2003 | 10.39 | 10.39 | 10.18 | 10.22 | 6,586,757 | -0.14(-1.33%) |
Aug 21, 2003 | 10.34 | 10.41 | 10.29 | 10.36 | 7,156,386 | +0.03(+0.25%) |
Aug 20, 2003 | 10.26 | 10.36 | 10.23 | 10.33 | 7,149,710 | +0.07(+0.69%) |
Aug 19, 2003 | 10.33 | 10.36 | 10.19 | 10.26 | 9,229,331 | -0.07(-0.66%) |
Aug 18, 2003 | 10.39 | 10.40 | 10.32 | 10.33 | 8,475,565 | -0.03(-0.33%) |
Aug 15, 2003 | 10.39 | 10.42 | 10.33 | 10.36 | 6,765,974 | -0.20(-1.91%) |
Aug 14, 2003 | 10.49 | 10.56 | 10.42 | 10.56 | 10,495,448 | +0.14(+1.37%) |
Aug 13, 2003 | 10.56 | 10.57 | 10.39 | 10.42 | 7,539,419 | -0.10(-0.91%) |
Aug 12, 2003 | 10.44 | 10.52 | 10.38 | 10.52 | 9,322,805 | +0.10(+0.97%) |
Aug 11, 2003 | 10.39 | 10.50 | 10.37 | 10.42 | 7,395,694 | +0.06(+0.55%) |
Aug 08, 2003 | 10.35 | 10.38 | 10.24 | 10.36 | 7,812,462 | +0.08(+0.75%) |
Aug 07, 2003 | 10.09 | 10.31 | 10.07 | 10.28 | 8,344,490 | +0.20(+1.95%) |
Aug 06, 2003 | 10.07 | 10.17 | 10.03 | 10.09 | 10,631,091 | +0.01(+0.11%) |
Aug 05, 2003 | 10.07 | 10.16 | 10.01 | 10.07 | 9,526,972 | +0.02(+0.18%) |
Aug 04, 2003 | 10.10 | 10.14 | 9.967 | 10.06 | 11,909,506 | -0.05(-0.54%) |
Aug 01, 2003 | 10.29 | 10.31 | 10.11 | 10.11 | 9,987,315 | -0.15(-1.47%) |
Jul 31, 2003 | 10.32 | 10.42 | 10.18 | 10.26 | 8,180,735 | +0.04(+0.43%) |
Jul 30, 2003 | 10.26 | 10.29 | 10.18 | 10.22 | 6,947,300 | +0.00(+0.00%) |
Jul 29, 2003 | 10.28 | 10.31 | 10.17 | 10.22 | 7,644,489 | -0.11(-1.07%) |
Jul 28, 2003 | 10.33 | 10.38 | 10.26 | 10.33 | 8,706,439 | -0.02(-0.21%) |
Jul 25, 2003 | 10.20 | 10.36 | 10.17 | 10.35 | 8,155,083 | +0.13(+1.30%) |
Jul 24, 2003 | 10.28 | 10.36 | 10.19 | 10.22 | 8,411,961 | -0.03(-0.31%) |
Jul 23, 2003 | 10.33 | 10.37 | 10.18 | 10.25 | 6,848,906 | -0.08(-0.73%) |
Jul 22, 2003 | 10.34 | 10.38 | 10.22 | 10.32 | 9,793,690 | +0.06(+0.62%) |
Jul 21, 2003 | 10.34 | 10.36 | 10.20 | 10.26 | 9,589,874 | -0.09(-0.88%) |
Jul 18, 2003 | 10.23 | 10.37 | 10.18 | 10.35 | 11,807,598 | +0.18(+1.73%) |
Jul 17, 2003 | 10.17 | 10.23 | 10.09 | 10.17 | 10,881,292 | +0.01(+0.06%) |
Jul 16, 2003 | 10.16 | 10.21 | 10.12 | 10.17 | 9,280,637 | +0.01(+0.14%) |
Jul 15, 2003 | 10.27 | 10.28 | 10.12 | 10.15 | 10,194,644 | -0.12(-1.15%) |
Jul 14, 2003 | 10.42 | 10.45 | 10.25 | 10.27 | 7,117,029 | -0.12(-1.11%) |
Jul 11, 2003 | 10.29 | 10.39 | 10.25 | 10.39 | 6,308,443 | +0.13(+1.29%) |
Jul 10, 2003 | 10.36 | 10.36 | 10.18 | 10.25 | 9,700,216 | -0.10(-1.00%) |
Jul 09, 2003 | 10.45 | 10.45 | 10.33 | 10.36 | 7,394,991 | -0.10(-0.91%) |
Jul 08, 2003 | 10.39 | 10.47 | 10.34 | 10.45 | 8,061,960 | +0.02(+0.23%) |
Jul 07, 2003 | 10.28 | 10.45 | 10.27 | 10.43 | 10,398,108 | +0.19(+1.90%) |
Jul 03, 2003 | 10.32 | 10.32 | 10.19 | 10.23 | 6,030,832 | -0.10(-0.99%) |
Jul 02, 2003 | 10.31 | 10.34 | 10.20 | 10.34 | 10,443,440 | +0.03(+0.28%) |
Jul 01, 2003 | 10.27 | 10.34 | 10.11 | 10.31 | 11,476,222 | +0.04(+0.35%) |
Jun 30, 2003 | 10.29 | 10.37 | 10.22 | 10.27 | 8,353,978 | -0.03(-0.25%) |
Jun 27, 2003 | 10.36 | 10.43 | 10.27 | 10.30 | 9,040,275 | -0.11(-1.09%) |
Jun 26, 2003 | 10.39 | 10.46 | 10.37 | 10.41 | 7,508,495 | -0.03(-0.30%) |
Jun 25, 2003 | 10.46 | 10.60 | 10.43 | 10.44 | 8,515,274 | -0.06(-0.56%) |
Jun 24, 2003 | 10.48 | 10.53 | 10.43 | 10.50 | 10,342,586 | +0.03(+0.26%) |
Jun 23, 2003 | 10.47 | 10.51 | 10.36 | 10.48 | 9,963,419 | -0.03(-0.24%) |
Jun 20, 2003 | 10.55 | 10.63 | 10.49 | 10.50 | 10,731,241 | +0.01(+0.10%) |
Jun 19, 2003 | 10.56 | 10.57 | 10.36 | 10.49 | 8,205,334 | -0.07(-0.62%) |
Jun 18, 2003 | 10.57 | 10.62 | 10.48 | 10.56 | 9,435,255 | -0.02(-0.16%) |
Jun 17, 2003 | 10.66 | 10.66 | 10.47 | 10.57 | 11,699,717 | -0.09(-0.84%) |
Jun 16, 2003 | 10.61 | 10.68 | 10.55 | 10.66 | 13,695,001 | -0.02(-0.15%) |
Jun 13, 2003 | 10.76 | 10.77 | 10.57 | 10.68 | 8,559,551 | -0.08(-0.75%) |
Jun 12, 2003 | 10.77 | 10.85 | 10.64 | 10.76 | 8,862,815 | +0.00(+0.01%) |
Jun 11, 2003 | 10.63 | 10.78 | 10.60 | 10.76 | 9,582,143 | +0.20(+1.86%) |
Jun 10, 2003 | 10.55 | 10.59 | 10.51 | 10.56 | 9,198,408 | +0.09(+0.84%) |
Jun 09, 2003 | 10.51 | 10.54 | 10.43 | 10.47 | 8,858,247 | -0.09(-0.88%) |
Jun 06, 2003 | 10.57 | 10.65 | 10.46 | 10.57 | 14,249,520 | -0.00(-0.01%) |
Jun 05, 2003 | 10.50 | 10.58 | 10.43 | 10.57 | 9,702,676 | +0.07(+0.66%) |
Jun 04, 2003 | 10.38 | 10.52 | 10.33 | 10.50 | 11,586,564 | +0.12(+1.15%) |
Jun 03, 2003 | 10.26 | 10.39 | 10.24 | 10.38 | 11,128,330 | +0.12(+1.19%) |
Jun 02, 2003 | 10.17 | 10.36 | 10.11 | 10.26 | 14,828,989 | +0.16(+1.61%) |
May 30, 2003 | 10.01 | 10.16 | 10.01 | 10.09 | 13,215,683 | +0.11(+1.10%) |
May 29, 2003 | 10.08 | 10.10 | 9.947 | 9.984 | 10,747,055 | -0.06(-0.62%) |
May 28, 2003 | 9.852 | 10.14 | 9.852 | 10.05 | 16,360,768 | -0.01(-0.06%) |
May 27, 2003 | 9.747 | 10.16 | 9.721 | 10.05 | 22,937,686 | +0.32(+3.24%) |
May 23, 2003 | 9.597 | 9.815 | 9.564 | 9.737 | 14,113,174 | +0.14(+1.45%) |
May 22, 2003 | 9.597 | 9.661 | 9.550 | 9.597 | 12,173,764 | -0.04(-0.37%) |
May 21, 2003 | 9.486 | 9.641 | 9.406 | 9.633 | 16,878,038 | +0.15(+1.54%) |
May 20, 2003 | 9.476 | 9.522 | 9.419 | 9.486 | 8,994,592 | +0.05(+0.54%) |
May 19, 2003 | 9.512 | 9.547 | 9.435 | 9.435 | 7,666,628 | -0.14(-1.47%) |
May 16, 2003 | 9.553 | 9.636 | 9.529 | 9.576 | 9,568,087 | +0.02(+0.25%) |
May 15, 2003 | 9.550 | 9.623 | 9.505 | 9.552 | 11,197,909 | -0.10(-1.02%) |
May 14, 2003 | 9.839 | 9.839 | 9.599 | 9.650 | 19,451,386 | -0.12(-1.21%) |
May 13, 2003 | 9.711 | 9.858 | 9.677 | 9.768 | 10,597,004 | +0.06(+0.59%) |
May 12, 2003 | 9.618 | 9.759 | 9.569 | 9.711 | 10,384,403 | +0.10(+1.04%) |
May 09, 2003 | 9.582 | 9.630 | 9.505 | 9.611 | 10,100,467 | +0.03(+0.31%) |
May 08, 2003 | 9.485 | 9.623 | 9.442 | 9.582 | 9,285,908 | +0.10(+1.04%) |
May 07, 2003 | 9.557 | 9.557 | 9.441 | 9.483 | 11,829,386 | -0.08(-0.79%) |
May 06, 2003 | 9.562 | 9.675 | 9.520 | 9.559 | 16,158,710 | +0.00(+0.00%) |
May 05, 2003 | 9.391 | 9.590 | 9.357 | 9.559 | 20,951,186 | +0.26(+2.80%) |
May 02, 2003 | 9.092 | 9.334 | 9.079 | 9.298 | 20,197,070 | +0.33(+3.73%) |
May 01, 2003 | 8.985 | 9.022 | 8.840 | 8.964 | 16,815,136 | +0.03(+0.30%) |
Apr 30, 2003 | 8.964 | 9.012 | 8.908 | 8.937 | 17,056,552 | -0.06(-0.62%) |
Apr 29, 2003 | 9.001 | 9.079 | 8.961 | 8.992 | 12,726,174 | -0.09(-0.94%) |
Apr 28, 2003 | 9.025 | 9.177 | 8.964 | 9.078 | 8,772,855 | +0.06(+0.63%) |
Apr 25, 2003 | 9.064 | 9.071 | 8.896 | 9.021 | 12,143,543 | -0.10(-1.06%) |
Apr 24, 2003 | 9.128 | 9.220 | 9.108 | 9.118 | 10,309,905 | -0.11(-1.23%) |
Apr 23, 2003 | 9.234 | 9.253 | 9.095 | 9.231 | 13,303,183 | -0.04(-0.43%) |
Apr 22, 2003 | 9.203 | 9.300 | 9.099 | 9.271 | 11,863,823 | +0.07(+0.74%) |
Apr 21, 2003 | 9.167 | 9.203 | 9.099 | 9.203 | 9,511,159 | +0.09(+0.98%) |
Apr 17, 2003 | 9.028 | 9.118 | 9.028 | 9.113 | 7,990,624 | +0.08(+0.87%) |
Apr 16, 2003 | 9.163 | 9.163 | 9.005 | 9.035 | 10,071,301 | -0.08(-0.83%) |
Apr 15, 2003 | 9.085 | 9.129 | 9.014 | 9.111 | 10,074,815 | +0.02(+0.17%) |
Apr 14, 2003 | 9.045 | 9.166 | 9.029 | 9.095 | 7,890,825 | +0.05(+0.57%) |
Apr 11, 2003 | 9.101 | 9.132 | 9.000 | 9.044 | 9,399,061 | -0.07(-0.81%) |
Apr 10, 2003 | 9.128 | 9.145 | 9.048 | 9.118 | 6,981,035 | -0.02(-0.19%) |
Apr 09, 2003 | 9.199 | 9.287 | 9.106 | 9.135 | 9,694,945 | +0.00(+0.00%) |
Apr 08, 2003 | 9.120 | 9.180 | 9.091 | 9.135 | 9,547,354 | -0.03(-0.31%) |
Apr 07, 2003 | 9.355 | 9.364 | 9.149 | 9.163 | 13,382,952 | -0.08(-0.83%) |
Apr 04, 2003 | 9.213 | 9.241 | 9.150 | 9.240 | 9,620,446 | +0.08(+0.84%) |
Apr 03, 2003 | 9.213 | 9.290 | 9.135 | 9.163 | 12,341,384 | -0.10(-1.04%) |
Apr 02, 2003 | 9.371 | 9.384 | 9.233 | 9.260 | 8,904,632 | -0.06(-0.63%) |