Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.18 | 14.30 | 14.10 | 14.28 | 4,097,054 | +0.10(+0.72%) |
Jun 29, 2004 | 14.28 | 14.28 | 14.16 | 14.18 | 4,028,765 | -0.01(-0.10%) |
Jun 28, 2004 | 14.14 | 14.35 | 14.07 | 14.20 | 4,539,933 | +0.06(+0.40%) |
Jun 25, 2004 | 14.13 | 14.21 | 14.08 | 14.14 | 5,860,568 | +0.01(+0.05%) |
Jun 24, 2004 | 14.12 | 14.21 | 14.07 | 14.13 | 3,721,036 | +0.03(+0.22%) |
Jun 23, 2004 | 14.26 | 14.27 | 14.03 | 14.10 | 4,255,062 | -0.15(-1.06%) |
Jun 22, 2004 | 14.09 | 14.27 | 14.07 | 14.25 | 3,985,334 | +0.17(+1.19%) |
Jun 21, 2004 | 14.15 | 14.18 | 14.06 | 14.08 | 3,303,587 | -0.11(-0.76%) |
Jun 18, 2004 | 14.18 | 14.26 | 14.15 | 14.19 | 4,290,778 | -0.05(-0.37%) |
Jun 17, 2004 | 14.31 | 14.33 | 14.23 | 14.24 | 4,003,621 | -0.02(-0.15%) |
Jun 16, 2004 | 14.25 | 14.33 | 14.25 | 14.27 | 2,660,699 | +0.01(+0.10%) |
Jun 15, 2004 | 14.31 | 14.35 | 14.18 | 14.25 | 3,456,452 | -0.02(-0.17%) |
Jun 14, 2004 | 14.31 | 14.43 | 14.22 | 14.28 | 2,823,278 | -0.15(-1.02%) |
Jun 10, 2004 | 14.40 | 14.44 | 14.35 | 14.42 | 2,515,264 | +0.10(+0.68%) |
Jun 09, 2004 | 14.45 | 14.51 | 14.31 | 14.32 | 2,926,712 | -0.18(-1.25%) |
Jun 08, 2004 | 14.46 | 14.53 | 14.42 | 14.51 | 2,648,127 | -0.02(-0.12%) |
Jun 07, 2004 | 14.41 | 14.55 | 14.41 | 14.52 | 2,325,254 | +0.15(+1.05%) |
Jun 04, 2004 | 14.30 | 14.44 | 14.29 | 14.37 | 2,359,827 | +0.11(+0.79%) |
Jun 03, 2004 | 14.24 | 14.31 | 14.21 | 14.26 | 2,328,112 | -0.04(-0.29%) |
Jun 02, 2004 | 14.24 | 14.34 | 14.24 | 14.30 | 2,967,857 | +0.06(+0.42%) |
Jun 01, 2004 | 14.23 | 14.28 | 14.13 | 14.24 | 3,040,146 | +0.04(+0.25%) |
May 28, 2004 | 14.24 | 14.28 | 14.09 | 14.21 | 3,277,014 | +0.01(+0.05%) |
May 27, 2004 | 14.26 | 14.40 | 14.12 | 14.20 | 5,424,832 | -0.23(-1.60%) |
May 26, 2004 | 14.30 | 14.47 | 14.27 | 14.43 | 3,163,866 | +0.05(+0.37%) |
May 25, 2004 | 14.24 | 14.42 | 14.13 | 14.38 | 3,743,894 | +0.07(+0.51%) |
May 24, 2004 | 14.31 | 14.38 | 14.16 | 14.31 | 3,141,008 | +0.08(+0.59%) |
May 21, 2004 | 14.30 | 14.41 | 14.18 | 14.22 | 3,541,027 | -0.01(-0.10%) |
May 20, 2004 | 14.14 | 14.24 | 14.05 | 14.24 | 3,311,016 | +0.13(+0.94%) |
May 19, 2004 | 14.41 | 14.48 | 14.08 | 14.10 | 6,100,865 | -0.30(-2.09%) |
May 18, 2004 | 13.89 | 14.47 | 13.89 | 14.41 | 7,993,813 | +0.70(+5.13%) |
May 17, 2004 | 13.70 | 13.79 | 13.55 | 13.70 | 4,234,204 | -0.21(-1.51%) |
May 14, 2004 | 13.84 | 13.99 | 13.80 | 13.91 | 2,175,533 | -0.01(-0.05%) |
May 13, 2004 | 13.93 | 14.01 | 13.85 | 13.92 | 3,759,038 | +0.01(+0.10%) |
May 12, 2004 | 13.85 | 13.91 | 13.69 | 13.90 | 3,873,900 | +0.08(+0.61%) |
May 11, 2004 | 13.86 | 13.95 | 13.74 | 13.82 | 5,988,288 | -0.08(-0.58%) |
May 10, 2004 | 14.03 | 14.04 | 13.83 | 13.90 | 5,038,528 | -0.20(-1.44%) |
May 07, 2004 | 14.35 | 14.46 | 14.09 | 14.10 | 3,647,604 | -0.32(-2.21%) |
May 06, 2004 | 14.49 | 14.58 | 14.39 | 14.42 | 2,570,409 | -0.14(-0.94%) |
May 05, 2004 | 14.46 | 14.59 | 14.44 | 14.56 | 4,337,066 | +0.04(+0.27%) |
May 04, 2004 | 14.72 | 14.72 | 14.48 | 14.52 | 4,170,486 | -0.13(-0.86%) |
May 03, 2004 | 14.83 | 14.87 | 14.65 | 14.65 | 4,019,336 | -0.13(-0.90%) |
Apr 30, 2004 | 14.66 | 14.91 | 14.60 | 14.78 | 4,329,351 | +0.12(+0.81%) |
Apr 29, 2004 | 14.75 | 14.84 | 14.60 | 14.66 | 6,162,296 | -0.01(-0.05%) |
Apr 28, 2004 | 14.43 | 14.91 | 14.37 | 14.67 | 11,000,815 | +0.27(+1.85%) |
Apr 27, 2004 | 14.52 | 14.64 | 14.39 | 14.40 | 5,146,819 | -0.05(-0.36%) |
Apr 26, 2004 | 14.59 | 14.63 | 14.41 | 14.45 | 2,968,428 | -0.13(-0.91%) |
Apr 23, 2004 | 14.53 | 14.62 | 14.47 | 14.59 | 1,874,661 | -0.05(-0.31%) |
Apr 22, 2004 | 14.51 | 14.69 | 14.39 | 14.63 | 3,632,174 | +0.12(+0.82%) |
Apr 21, 2004 | 14.44 | 14.54 | 14.35 | 14.51 | 3,417,878 | +0.04(+0.24%) |
Apr 20, 2004 | 14.58 | 14.70 | 14.43 | 14.48 | 3,887,044 | -0.12(-0.79%) |
Apr 19, 2004 | 14.62 | 14.64 | 14.48 | 14.59 | 2,003,525 | -0.08(-0.57%) |
Apr 16, 2004 | 14.63 | 14.75 | 14.56 | 14.68 | 4,568,791 | +0.20(+1.38%) |
Apr 15, 2004 | 14.55 | 14.62 | 14.37 | 14.48 | 3,285,015 | -0.07(-0.51%) |
Apr 14, 2004 | 14.61 | 14.65 | 14.42 | 14.55 | 4,183,344 | -0.06(-0.38%) |
Apr 13, 2004 | 14.77 | 14.90 | 14.56 | 14.61 | 5,011,670 | -0.14(-0.95%) |
Apr 12, 2004 | 14.72 | 14.81 | 14.68 | 14.75 | 2,577,552 | +0.02(+0.17%) |
Apr 08, 2004 | 14.62 | 14.80 | 14.58 | 14.72 | 3,679,891 | +0.13(+0.86%) |
Apr 07, 2004 | 14.60 | 14.69 | 14.52 | 14.60 | 3,311,016 | +0.01(+0.10%) |
Apr 06, 2004 | 14.54 | 14.73 | 14.52 | 14.58 | 6,344,019 | -0.12(-0.81%) |
Apr 05, 2004 | 14.44 | 14.73 | 14.42 | 14.70 | 5,644,843 | +0.20(+1.38%) |
Apr 02, 2004 | 14.35 | 14.51 | 14.31 | 14.50 | 4,116,769 | +0.19(+1.35%) |
Apr 01, 2004 | 14.07 | 14.32 | 14.03 | 14.31 | 4,280,491 | +0.26(+1.87%) |
Mar 31, 2004 | 14.17 | 14.17 | 14.02 | 14.05 | 4,517,074 | -0.07(-0.47%) |
Mar 30, 2004 | 14.03 | 14.24 | 14.00 | 14.11 | 4,483,644 | +0.11(+0.80%) |
Mar 29, 2004 | 13.96 | 14.03 | 13.92 | 14.00 | 2,594,982 | +0.14(+1.04%) |
Mar 26, 2004 | 13.93 | 14.00 | 13.86 | 13.86 | 2,535,550 | -0.14(-1.00%) |
Mar 25, 2004 | 13.96 | 14.03 | 13.92 | 14.00 | 3,300,730 | +0.07(+0.50%) |
Mar 24, 2004 | 13.99 | 14.05 | 13.89 | 13.93 | 3,972,477 | -0.06(-0.43%) |
Mar 23, 2004 | 13.94 | 14.11 | 13.91 | 13.99 | 4,467,072 | +0.08(+0.60%) |
Mar 22, 2004 | 13.96 | 13.96 | 13.79 | 13.90 | 3,199,011 | -0.05(-0.35%) |
Mar 19, 2004 | 14.02 | 14.09 | 13.95 | 13.95 | 3,752,466 | -0.13(-0.92%) |
Mar 18, 2004 | 14.01 | 14.10 | 13.96 | 14.08 | 4,147,628 | +0.10(+0.75%) |
Mar 17, 2004 | 13.91 | 14.02 | 13.91 | 13.98 | 3,865,329 | +0.12(+0.86%) |
Mar 16, 2004 | 13.84 | 13.88 | 13.75 | 13.86 | 3,872,757 | +0.09(+0.66%) |
Mar 15, 2004 | 13.87 | 13.89 | 13.71 | 13.77 | 5,128,247 | -0.19(-1.33%) |
Mar 12, 2004 | 13.89 | 13.96 | 13.83 | 13.95 | 4,484,216 | +0.12(+0.86%) |
Mar 11, 2004 | 13.96 | 14.03 | 13.82 | 13.83 | 4,978,811 | -0.14(-1.03%) |
Mar 10, 2004 | 14.12 | 14.16 | 13.96 | 13.98 | 3,489,310 | -0.07(-0.52%) |
Mar 09, 2004 | 14.13 | 14.16 | 13.97 | 14.05 | 5,344,828 | -0.06(-0.42%) |
Mar 08, 2004 | 14.08 | 14.20 | 14.02 | 14.11 | 3,097,863 | +0.08(+0.57%) |
Mar 05, 2004 | 14.09 | 14.11 | 14.01 | 14.03 | 3,337,589 | -0.06(-0.42%) |
Mar 04, 2004 | 14.15 | 14.15 | 14.01 | 14.09 | 3,954,190 | -0.11(-0.76%) |
Mar 03, 2004 | 14.14 | 14.25 | 14.04 | 14.20 | 4,660,510 | -0.08(-0.56%) |
Mar 02, 2004 | 14.30 | 14.38 | 14.22 | 14.28 | 4,023,050 | -0.06(-0.44%) |
Mar 01, 2004 | 14.21 | 14.38 | 14.13 | 14.34 | 3,309,873 | +0.13(+0.91%) |
Feb 27, 2004 | 14.08 | 14.23 | 14.00 | 14.21 | 4,622,222 | +0.13(+0.94%) |
Feb 26, 2004 | 14.09 | 14.16 | 14.02 | 14.08 | 3,982,477 | -0.09(-0.62%) |
Feb 25, 2004 | 14.21 | 14.26 | 14.08 | 14.17 | 4,296,207 | -0.10(-0.71%) |
Feb 24, 2004 | 14.31 | 14.42 | 14.18 | 14.27 | 3,453,309 | -0.13(-0.92%) |
Feb 23, 2004 | 14.43 | 14.49 | 14.35 | 14.40 | 3,523,598 | +0.01(+0.05%) |
Feb 20, 2004 | 14.34 | 14.43 | 14.31 | 14.39 | 4,999,955 | +0.06(+0.44%) |
Feb 19, 2004 | 14.42 | 14.52 | 14.33 | 14.33 | 4,478,501 | -0.06(-0.39%) |
Feb 18, 2004 | 14.37 | 14.51 | 14.32 | 14.39 | 6,308,303 | -0.02(-0.15%) |
Feb 17, 2004 | 14.17 | 14.52 | 14.14 | 14.41 | 5,381,973 | +0.32(+2.26%) |
Feb 13, 2004 | 14.15 | 14.15 | 14.08 | 14.09 | 4,344,209 | -0.06(-0.42%) |
Feb 12, 2004 | 14.24 | 14.31 | 14.11 | 14.15 | 3,576,457 | -0.09(-0.66%) |
Feb 11, 2004 | 14.14 | 14.34 | 14.10 | 14.24 | 6,273,159 | +0.03(+0.20%) |
Feb 10, 2004 | 14.04 | 14.30 | 14.00 | 14.22 | 6,428,881 | +0.18(+1.27%) |
Feb 09, 2004 | 13.93 | 14.07 | 13.92 | 14.04 | 5,118,246 | +0.13(+0.91%) |
Feb 06, 2004 | 13.75 | 13.94 | 13.75 | 13.91 | 6,098,865 | +0.16(+1.17%) |
Feb 05, 2004 | 13.58 | 13.85 | 13.49 | 13.75 | 5,638,271 | +0.12(+0.85%) |
Feb 04, 2004 | 13.65 | 13.68 | 13.50 | 13.64 | 6,644,605 | -0.01(-0.10%) |
Feb 03, 2004 | 13.65 | 13.92 | 13.56 | 13.65 | 12,689,468 | +0.42(+3.15%) |
Feb 02, 2004 | 12.88 | 13.39 | 12.77 | 13.23 | 8,093,532 | +0.33(+2.52%) |
Jan 30, 2004 | 12.81 | 13.05 | 12.74 | 12.91 | 6,585,745 | +0.10(+0.79%) |
Jan 29, 2004 | 12.73 | 12.84 | 12.63 | 12.81 | 4,171,343 | +0.07(+0.52%) |
Jan 28, 2004 | 12.80 | 12.95 | 12.73 | 12.74 | 4,390,782 | -0.07(-0.52%) |
Jan 27, 2004 | 12.76 | 12.87 | 12.68 | 12.81 | 3,519,312 | +0.00(+0.00%) |
Jan 26, 2004 | 12.60 | 12.84 | 12.52 | 12.81 | 8,456,121 | -0.12(-0.89%) |
Jan 23, 2004 | 13.02 | 13.02 | 12.90 | 12.92 | 5,478,263 | +0.04(+0.30%) |
Jan 22, 2004 | 12.75 | 12.98 | 12.74 | 12.88 | 5,769,420 | +0.13(+1.04%) |
Jan 21, 2004 | 12.39 | 12.75 | 12.32 | 12.75 | 5,768,849 | +0.39(+3.17%) |
Jan 20, 2004 | 12.19 | 12.36 | 12.19 | 12.36 | 4,406,212 | +0.11(+0.91%) |
Jan 16, 2004 | 12.27 | 12.28 | 12.13 | 12.25 | 4,300,207 | -0.03(-0.26%) |
Jan 15, 2004 | 12.40 | 12.42 | 12.25 | 12.28 | 4,021,622 | -0.13(-1.02%) |
Jan 14, 2004 | 12.32 | 12.41 | 12.21 | 12.40 | 2,222,678 | +0.09(+0.77%) |
Jan 13, 2004 | 12.39 | 12.42 | 12.13 | 12.31 | 4,735,085 | -0.08(-0.62%) |
Jan 12, 2004 | 12.48 | 12.56 | 12.39 | 12.39 | 3,468,452 | -0.13(-1.01%) |
Jan 09, 2004 | 12.43 | 12.54 | 12.38 | 12.51 | 4,177,629 | +0.07(+0.59%) |
Jan 08, 2004 | 12.48 | 12.49 | 12.34 | 12.44 | 4,085,053 | +0.05(+0.40%) |
Jan 07, 2004 | 12.53 | 12.53 | 12.25 | 12.39 | 7,435,500 | +0.16(+1.29%) |
Jan 06, 2004 | 12.14 | 12.33 | 12.12 | 12.23 | 3,851,042 | +0.00(+0.00%) |
Jan 05, 2004 | 12.20 | 12.45 | 12.13 | 12.23 | 8,554,126 | -0.40(-3.19%) |
Jan 02, 2004 | 12.67 | 12.77 | 12.58 | 12.63 | 2,268,680 | -0.03(-0.22%) |
Dec 31, 2003 | 12.56 | 12.68 | 12.53 | 12.66 | 3,425,022 | +0.08(+0.64%) |
Dec 30, 2003 | 12.47 | 12.58 | 12.43 | 12.58 | 2,321,254 | +0.07(+0.59%) |
Dec 29, 2003 | 12.29 | 12.51 | 12.30 | 12.51 | 3,016,431 | +0.21(+1.74%) |
Dec 26, 2003 | 12.34 | 12.34 | 12.22 | 12.29 | 605,743 | -0.01(-0.09%) |
Dec 24, 2003 | 12.25 | 12.34 | 12.16 | 12.31 | 1,927,521 | +0.01(+0.09%) |
Dec 23, 2003 | 12.30 | 12.34 | 12.26 | 12.29 | 2,256,394 | +0.04(+0.34%) |
Dec 22, 2003 | 12.32 | 12.32 | 12.19 | 12.25 | 3,088,720 | -0.07(-0.54%) |
Dec 19, 2003 | 12.30 | 12.37 | 12.22 | 12.32 | 5,368,544 | +0.08(+0.66%) |
Dec 18, 2003 | 12.17 | 12.25 | 12.08 | 12.24 | 5,263,110 | +0.10(+0.81%) |
Dec 17, 2003 | 12.35 | 12.39 | 12.05 | 12.14 | 7,804,090 | -0.26(-2.09%) |
Dec 16, 2003 | 12.33 | 12.41 | 12.32 | 12.40 | 3,366,162 | +0.07(+0.57%) |
Dec 15, 2003 | 12.60 | 12.60 | 12.33 | 12.33 | 3,294,730 | -0.14(-1.09%) |
Dec 12, 2003 | 12.39 | 12.51 | 12.38 | 12.47 | 3,417,307 | +0.06(+0.45%) |
Dec 11, 2003 | 12.35 | 12.51 | 12.31 | 12.41 | 3,921,903 | +0.02(+0.17%) |
Dec 10, 2003 | 12.41 | 12.45 | 12.33 | 12.39 | 3,968,762 | -0.02(-0.20%) |
Dec 09, 2003 | 12.51 | 12.53 | 12.35 | 12.41 | 2,632,983 | -0.14(-1.09%) |
Dec 08, 2003 | 12.42 | 12.56 | 12.42 | 12.55 | 1,944,379 | +0.14(+1.10%) |
Dec 05, 2003 | 12.60 | 12.63 | 12.40 | 12.41 | 2,131,245 | -0.18(-1.44%) |
Dec 04, 2003 | 12.54 | 12.63 | 12.49 | 12.60 | 2,138,674 | +0.09(+0.73%) |
Dec 03, 2003 | 12.60 | 12.61 | 12.49 | 12.50 | 2,865,280 | +0.02(+0.17%) |
Dec 02, 2003 | 12.73 | 12.76 | 12.48 | 12.48 | 4,259,633 | -0.28(-2.19%) |
Dec 01, 2003 | 12.63 | 12.84 | 12.60 | 12.76 | 4,703,655 | +0.17(+1.39%) |
Nov 28, 2003 | 12.41 | 12.59 | 12.41 | 12.59 | 1,318,063 | +0.09(+0.76%) |
Nov 26, 2003 | 12.40 | 12.52 | 12.34 | 12.49 | 2,540,122 | +0.18(+1.45%) |
Nov 25, 2003 | 12.39 | 12.39 | 12.29 | 12.32 | 4,762,800 | -0.15(-1.18%) |
Nov 24, 2003 | 12.37 | 12.47 | 12.33 | 12.46 | 4,100,768 | +0.16(+1.31%) |
Nov 21, 2003 | 12.30 | 12.33 | 12.25 | 12.30 | 3,108,435 | +0.05(+0.43%) |
Nov 20, 2003 | 12.41 | 12.46 | 12.25 | 12.25 | 11,314,545 | -0.18(-1.46%) |
Nov 19, 2003 | 12.49 | 12.49 | 12.33 | 12.43 | 4,041,623 | -0.03(-0.22%) |
Nov 18, 2003 | 12.52 | 12.56 | 12.42 | 12.46 | 2,994,144 | -0.07(-0.59%) |
Nov 17, 2003 | 12.50 | 12.56 | 12.43 | 12.53 | 3,144,722 | -0.10(-0.78%) |
Nov 14, 2003 | 12.67 | 12.67 | 12.56 | 12.63 | 4,588,506 | -0.01(-0.06%) |
Nov 13, 2003 | 12.54 | 12.66 | 12.48 | 12.64 | 3,656,461 | +0.09(+0.73%) |
Nov 12, 2003 | 12.48 | 12.58 | 12.40 | 12.55 | 3,372,448 | +0.09(+0.73%) |
Nov 11, 2003 | 12.42 | 12.46 | 12.27 | 12.46 | 2,805,849 | +0.05(+0.39%) |
Nov 10, 2003 | 12.23 | 12.42 | 12.22 | 12.41 | 5,031,385 | +0.12(+0.94%) |
Nov 07, 2003 | 12.49 | 12.49 | 12.29 | 12.29 | 3,050,432 | -0.15(-1.21%) |
Nov 06, 2003 | 12.46 | 12.53 | 12.32 | 12.44 | 3,767,038 | +0.02(+0.17%) |
Nov 05, 2003 | 12.72 | 12.76 | 12.34 | 12.42 | 7,724,371 | -0.35(-2.77%) |
Nov 04, 2003 | 12.81 | 12.81 | 12.71 | 12.77 | 3,169,001 | -0.04(-0.33%) |
Nov 03, 2003 | 12.77 | 12.88 | 12.75 | 12.82 | 3,327,303 | +0.05(+0.38%) |
Oct 31, 2003 | 12.72 | 12.78 | 12.66 | 12.77 | 6,874,616 | +0.05(+0.39%) |
Oct 30, 2003 | 12.72 | 12.79 | 12.68 | 12.72 | 3,334,160 | +0.00(+0.03%) |
Oct 29, 2003 | 12.67 | 12.74 | 12.61 | 12.71 | 4,617,365 | +0.06(+0.47%) |
Oct 28, 2003 | 12.56 | 12.68 | 12.51 | 12.66 | 5,913,999 | +0.09(+0.75%) |
Oct 27, 2003 | 12.40 | 12.59 | 12.36 | 12.56 | 5,058,529 | +0.17(+1.38%) |
Oct 24, 2003 | 12.27 | 12.39 | 12.25 | 12.39 | 4,621,651 | +0.01(+0.08%) |
Oct 23, 2003 | 12.33 | 12.41 | 12.18 | 12.38 | 5,406,546 | +0.05(+0.40%) |
Oct 22, 2003 | 12.45 | 12.45 | 12.17 | 12.33 | 2,809,849 | -0.12(-0.98%) |
Oct 21, 2003 | 12.38 | 12.50 | 12.27 | 12.45 | 4,761,372 | +0.08(+0.62%) |
Oct 20, 2003 | 12.37 | 12.41 | 12.28 | 12.38 | 3,589,887 | -0.06(-0.45%) |
Oct 17, 2003 | 12.50 | 12.50 | 12.26 | 12.43 | 6,275,159 | -0.01(-0.08%) |
Oct 16, 2003 | 12.31 | 12.47 | 12.31 | 12.44 | 4,406,498 | +0.06(+0.48%) |
Oct 15, 2003 | 12.34 | 12.51 | 12.27 | 12.38 | 11,179,681 | +0.05(+0.37%) |
Oct 14, 2003 | 12.12 | 12.35 | 12.08 | 12.34 | 7,128,914 | +0.25(+2.06%) |
Oct 13, 2003 | 11.75 | 12.15 | 12.04 | 12.09 | 7,462,645 | +0.34(+2.86%) |
Oct 10, 2003 | 11.63 | 11.83 | 11.60 | 11.75 | 5,097,959 | +0.11(+0.90%) |
Oct 09, 2003 | 11.66 | 11.66 | 11.59 | 11.65 | 4,227,918 | -0.02(-0.15%) |
Oct 08, 2003 | 11.59 | 11.67 | 11.56 | 11.66 | 3,613,316 | +0.04(+0.36%) |
Oct 07, 2003 | 11.62 | 11.63 | 11.44 | 11.62 | 4,607,364 | +0.00(+0.00%) |
Oct 06, 2003 | 11.70 | 11.70 | 11.53 | 11.62 | 3,540,741 | -0.07(-0.63%) |
Oct 03, 2003 | 11.72 | 11.79 | 11.63 | 11.70 | 5,716,846 | +0.09(+0.78%) |
Oct 02, 2003 | 11.61 | 11.73 | 11.45 | 11.61 | 5,946,286 | -0.07(-0.60%) |
Oct 01, 2003 | 11.30 | 11.71 | 11.24 | 11.68 | 11,788,853 | +0.37(+3.28%) |
Sep 30, 2003 | 11.18 | 11.36 | 11.15 | 11.30 | 14,416,122 | +0.28(+2.51%) |
Sep 29, 2003 | 10.70 | 11.05 | 10.63 | 11.03 | 7,726,372 | +0.33(+3.11%) |
Sep 26, 2003 | 10.79 | 10.78 | 10.57 | 10.70 | 5,261,682 | -0.09(-0.84%) |
Sep 25, 2003 | 10.94 | 10.94 | 10.80 | 10.79 | 4,148,199 | -0.17(-1.60%) |
Sep 24, 2003 | 11.07 | 11.10 | 10.91 | 10.96 | 5,477,406 | -0.11(-1.01%) |
Sep 23, 2003 | 11.03 | 11.10 | 10.89 | 11.07 | 5,271,111 | +0.08(+0.70%) |
Sep 22, 2003 | 10.61 | 11.02 | 10.60 | 11.00 | 9,145,869 | +0.38(+3.63%) |
Sep 19, 2003 | 10.56 | 10.63 | 10.44 | 10.61 | 8,696,419 | +0.01(+0.07%) |
Sep 18, 2003 | 10.59 | 10.69 | 10.55 | 10.60 | 9,406,738 | +0.07(+0.66%) |
Sep 17, 2003 | 10.88 | 11.00 | 10.52 | 10.53 | 15,111,013 | -0.34(-3.15%) |
Sep 16, 2003 | 11.00 | 10.97 | 10.80 | 10.88 | 9,877,333 | -0.13(-1.15%) |
Sep 15, 2003 | 11.02 | 11.08 | 10.95 | 11.00 | 4,103,340 | -0.12(-1.10%) |
Sep 12, 2003 | 11.13 | 11.20 | 11.04 | 11.13 | 2,511,835 | +0.05(+0.41%) |
Sep 11, 2003 | 11.20 | 11.22 | 11.08 | 11.08 | 4,023,908 | -0.07(-0.60%) |
Sep 10, 2003 | 11.23 | 11.36 | 11.13 | 11.15 | 4,647,938 | -0.13(-1.12%) |
Sep 09, 2003 | 11.20 | 11.32 | 11.20 | 11.27 | 4,613,650 | +0.07(+0.59%) |
Sep 08, 2003 | 11.13 | 11.26 | 11.09 | 11.21 | 4,165,914 | +0.01(+0.13%) |
Sep 05, 2003 | 11.02 | 11.19 | 11.02 | 11.19 | 5,038,242 | +0.17(+1.56%) |
Sep 04, 2003 | 11.28 | 11.28 | 11.00 | 11.02 | 7,728,943 | -0.22(-1.99%) |
Sep 03, 2003 | 11.13 | 11.27 | 11.09 | 11.24 | 3,749,323 | +0.06(+0.53%) |
Sep 02, 2003 | 11.26 | 11.28 | 11.07 | 11.19 | 4,699,083 | -0.02(-0.16%) |
Aug 29, 2003 | 11.12 | 11.22 | 11.02 | 11.20 | 4,869,663 | +0.08(+0.76%) |
Aug 28, 2003 | 11.22 | 11.22 | 11.02 | 11.12 | 4,583,935 | -0.06(-0.56%) |
Aug 27, 2003 | 11.29 | 11.31 | 11.14 | 11.18 | 3,889,615 | -0.14(-1.24%) |
Aug 26, 2003 | 11.19 | 11.35 | 11.16 | 11.32 | 3,430,450 | +0.05(+0.40%) |
Aug 25, 2003 | 11.20 | 11.31 | 11.16 | 11.28 | 3,705,607 | +0.04(+0.31%) |
Aug 22, 2003 | 11.45 | 11.45 | 11.21 | 11.24 | 3,211,011 | -0.12(-1.02%) |
Aug 21, 2003 | 11.45 | 11.46 | 11.27 | 11.36 | 5,172,820 | -0.00(-0.03%) |
Aug 20, 2003 | 11.30 | 11.39 | 11.23 | 11.36 | 3,288,729 | +0.01(+0.12%) |
Aug 19, 2003 | 11.37 | 11.40 | 11.28 | 11.35 | 2,813,849 | +0.00(+0.00%) |
Aug 18, 2003 | 11.26 | 11.36 | 11.20 | 11.35 | 2,340,969 | +0.02(+0.22%) |
Aug 15, 2003 | 11.30 | 11.33 | 11.20 | 11.32 | 2,738,703 | +0.00(+0.03%) |
Aug 14, 2003 | 11.14 | 11.34 | 11.08 | 11.32 | 4,430,784 | +0.17(+1.51%) |
Aug 13, 2003 | 11.26 | 11.29 | 11.11 | 11.15 | 5,089,102 | -0.06(-0.50%) |
Aug 12, 2003 | 11.05 | 11.21 | 10.99 | 11.21 | 6,877,759 | +0.22(+2.01%) |
Aug 11, 2003 | 11.23 | 11.25 | 10.92 | 10.99 | 8,129,820 | -0.31(-2.79%) |
Aug 08, 2003 | 11.20 | 11.31 | 11.13 | 11.30 | 6,683,750 | +0.11(+0.94%) |
Aug 07, 2003 | 11.03 | 11.24 | 10.94 | 11.20 | 7,354,925 | +0.18(+1.62%) |
Aug 06, 2003 | 11.11 | 11.12 | 10.96 | 11.02 | 5,826,566 | -0.03(-0.25%) |
Aug 05, 2003 | 11.01 | 11.14 | 10.92 | 11.05 | 6,042,576 | +0.01(+0.13%) |
Aug 04, 2003 | 11.02 | 11.06 | 10.85 | 11.03 | 4,248,776 | -0.01(-0.06%) |
Aug 01, 2003 | 11.12 | 11.20 | 11.02 | 11.04 | 4,648,795 | -0.19(-1.68%) |
Jul 31, 2003 | 11.20 | 11.31 | 11.06 | 11.23 | 7,740,087 | +0.19(+1.74%) |
Jul 30, 2003 | 11.16 | 11.16 | 10.97 | 11.04 | 8,085,817 | -0.15(-1.31%) |
Jul 29, 2003 | 11.29 | 11.29 | 11.10 | 11.18 | 7,346,639 | -0.04(-0.31%) |
Jul 28, 2003 | 11.20 | 11.36 | 11.11 | 11.22 | 6,587,745 | +0.05(+0.47%) |
Jul 25, 2003 | 10.92 | 11.21 | 10.89 | 11.16 | 9,292,447 | +0.33(+3.00%) |
Jul 24, 2003 | 10.60 | 10.88 | 10.46 | 10.84 | 25,274,074 | -0.01(-0.06%) |
Jul 23, 2003 | 11.01 | 11.01 | 10.82 | 10.85 | 8,049,244 | -0.14(-1.27%) |
Jul 22, 2003 | 11.11 | 11.18 | 10.95 | 10.99 | 6,926,047 | -0.04(-0.35%) |
Jul 21, 2003 | 11.19 | 11.20 | 10.90 | 11.02 | 5,244,252 | -0.16(-1.41%) |
Jul 18, 2003 | 11.17 | 11.21 | 11.09 | 11.18 | 4,505,359 | +0.04(+0.35%) |
Jul 17, 2003 | 11.20 | 11.24 | 11.11 | 11.14 | 4,983,097 | -0.06(-0.53%) |
Jul 16, 2003 | 11.28 | 11.36 | 11.09 | 11.20 | 8,295,542 | -0.03(-0.25%) |
Jul 15, 2003 | 11.32 | 11.32 | 11.11 | 11.23 | 5,724,275 | +0.02(+0.22%) |
Jul 14, 2003 | 11.19 | 11.30 | 11.10 | 11.21 | 10,290,210 | +0.11(+0.95%) |
Jul 11, 2003 | 11.14 | 11.20 | 11.03 | 11.10 | 5,251,967 | +0.00(+0.03%) |
Jul 10, 2003 | 11.03 | 11.16 | 10.95 | 11.10 | 6,552,029 | -0.01(-0.09%) |
Jul 09, 2003 | 11.08 | 11.17 | 10.94 | 11.11 | 6,312,304 | +0.03(+0.28%) |
Jul 08, 2003 | 11.05 | 11.15 | 11.01 | 11.08 | 9,466,741 | -0.06(-0.57%) |
Jul 07, 2003 | 11.02 | 11.15 | 10.94 | 11.14 | 8,585,556 | +0.23(+2.12%) |
Jul 03, 2003 | 10.78 | 10.96 | 10.74 | 10.91 | 4,201,916 | +0.06(+0.55%) |
Jul 02, 2003 | 10.81 | 11.02 | 10.76 | 10.85 | 12,941,480 | +0.07(+0.65%) |