Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.01 | 13.11 | 12.92 | 13.06 | 2,224,261 | +0.15(+1.18%) |
May 27, 2004 | 13.19 | 13.22 | 12.84 | 12.91 | 3,303,402 | -0.28(-2.14%) |
May 26, 2004 | 13.19 | 13.25 | 13.08 | 13.19 | 2,219,667 | +0.07(+0.57%) |
May 25, 2004 | 12.85 | 13.12 | 12.83 | 13.12 | 1,843,958 | +0.28(+2.20%) |
May 24, 2004 | 12.74 | 12.88 | 12.63 | 12.84 | 2,476,818 | +0.11(+0.86%) |
May 21, 2004 | 12.86 | 12.86 | 12.61 | 12.73 | 1,386,956 | +0.01(+0.09%) |
May 20, 2004 | 12.67 | 12.79 | 12.63 | 12.71 | 1,588,721 | +0.09(+0.71%) |
May 19, 2004 | 12.85 | 12.92 | 12.54 | 12.62 | 2,609,668 | -0.20(-1.56%) |
May 18, 2004 | 13.03 | 13.03 | 12.76 | 12.82 | 1,703,578 | -0.14(-1.12%) |
May 17, 2004 | 13.08 | 13.24 | 12.95 | 12.97 | 2,470,054 | -0.19(-1.46%) |
May 14, 2004 | 13.05 | 13.27 | 12.95 | 13.16 | 2,622,430 | +0.19(+1.45%) |
May 13, 2004 | 13.28 | 13.32 | 12.89 | 12.97 | 3,300,467 | -0.31(-2.30%) |
May 12, 2004 | 13.20 | 13.36 | 13.04 | 13.28 | 1,806,821 | +0.07(+0.56%) |
May 11, 2004 | 12.80 | 13.24 | 12.79 | 13.20 | 2,405,989 | +0.41(+3.22%) |
May 10, 2004 | 13.11 | 13.11 | 12.68 | 12.79 | 2,015,222 | -0.40(-3.03%) |
May 07, 2004 | 13.53 | 13.58 | 13.16 | 13.19 | 1,396,911 | -0.41(-3.02%) |
May 06, 2004 | 13.54 | 13.65 | 13.38 | 13.60 | 2,326,738 | +0.07(+0.49%) |
May 05, 2004 | 13.40 | 13.56 | 13.28 | 13.54 | 2,156,495 | +0.09(+0.67%) |
May 04, 2004 | 13.32 | 13.52 | 13.24 | 13.45 | 2,159,175 | +0.23(+1.72%) |
May 03, 2004 | 13.21 | 13.32 | 13.07 | 13.22 | 3,250,823 | +0.07(+0.54%) |
Apr 30, 2004 | 13.09 | 13.20 | 13.07 | 13.15 | 2,638,127 | +0.18(+1.42%) |
Apr 29, 2004 | 13.44 | 13.44 | 12.89 | 12.96 | 2,172,065 | -0.43(-3.25%) |
Apr 28, 2004 | 13.71 | 13.71 | 13.34 | 13.40 | 2,595,503 | -0.37(-2.68%) |
Apr 27, 2004 | 13.52 | 13.93 | 13.45 | 13.77 | 3,101,510 | +0.31(+2.33%) |
Apr 26, 2004 | 13.36 | 13.59 | 13.36 | 13.45 | 2,858,780 | +0.10(+0.76%) |
Apr 23, 2004 | 13.24 | 13.48 | 13.13 | 13.35 | 2,509,616 | +0.05(+0.35%) |
Apr 22, 2004 | 13.10 | 13.36 | 13.00 | 13.31 | 2,134,928 | +0.21(+1.59%) |
Apr 21, 2004 | 13.01 | 13.16 | 12.83 | 13.10 | 2,391,824 | +0.05(+0.39%) |
Apr 20, 2004 | 13.44 | 13.44 | 13.04 | 13.05 | 1,477,565 | -0.39(-2.92%) |
Apr 19, 2004 | 13.48 | 13.48 | 13.27 | 13.44 | 2,443,764 | -0.04(-0.32%) |
Apr 16, 2004 | 13.44 | 13.49 | 13.30 | 13.48 | 1,908,533 | +0.16(+1.24%) |
Apr 15, 2004 | 13.14 | 13.36 | 13.07 | 13.32 | 2,258,718 | +0.24(+1.86%) |
Apr 14, 2004 | 13.21 | 13.24 | 12.95 | 13.07 | 2,517,273 | -0.12(-0.89%) |
Apr 13, 2004 | 13.52 | 13.52 | 13.14 | 13.19 | 3,230,404 | -0.15(-1.12%) |
Apr 12, 2004 | 13.22 | 13.44 | 13.20 | 13.34 | 3,004,137 | +0.18(+1.34%) |
Apr 08, 2004 | 12.95 | 13.22 | 12.93 | 13.16 | 3,441,868 | +0.27(+2.13%) |
Apr 07, 2004 | 13.01 | 13.01 | 12.73 | 12.89 | 2,477,201 | -0.10(-0.75%) |
Apr 06, 2004 | 12.91 | 13.06 | 12.81 | 12.99 | 2,228,089 | +0.00(+0.00%) |
Apr 05, 2004 | 12.91 | 12.99 | 12.82 | 12.99 | 2,053,763 | +0.15(+1.19%) |
Apr 02, 2004 | 12.93 | 13.00 | 12.69 | 12.84 | 3,720,459 | -0.04(-0.33%) |
Apr 01, 2004 | 13.24 | 13.40 | 12.80 | 12.88 | 5,521,665 | -0.31(-2.38%) |
Mar 31, 2004 | 12.93 | 13.25 | 12.93 | 13.19 | 6,968,220 | +0.39(+3.03%) |
Mar 30, 2004 | 12.54 | 12.94 | 12.40 | 12.80 | 5,788,005 | +0.46(+3.75%) |
Mar 29, 2004 | 12.34 | 12.51 | 12.24 | 12.34 | 4,380,629 | +0.00(+0.00%) |
Mar 26, 2004 | 11.97 | 12.34 | 11.87 | 12.34 | 15,893,214 | +0.28(+2.34%) |
Mar 25, 2004 | 12.59 | 12.60 | 12.02 | 12.06 | 7,969,769 | -0.59(-4.65%) |
Mar 24, 2004 | 12.97 | 12.99 | 12.60 | 12.65 | 2,793,056 | -0.33(-2.57%) |
Mar 23, 2004 | 13.09 | 13.09 | 12.78 | 12.98 | 3,239,210 | -0.12(-0.93%) |
Mar 22, 2004 | 13.06 | 13.28 | 13.00 | 13.10 | 2,576,232 | -0.21(-1.56%) |
Mar 19, 2004 | 13.87 | 13.91 | 13.30 | 13.31 | 3,331,733 | -0.56(-4.07%) |
Mar 18, 2004 | 13.72 | 13.90 | 13.68 | 13.87 | 1,385,553 | +0.09(+0.63%) |
Mar 17, 2004 | 13.53 | 13.82 | 13.50 | 13.79 | 1,173,706 | +0.28(+2.09%) |
Mar 16, 2004 | 13.60 | 13.62 | 13.46 | 13.51 | 1,250,149 | -0.02(-0.17%) |
Mar 15, 2004 | 13.57 | 13.64 | 13.48 | 13.53 | 1,362,326 | +0.00(+0.03%) |
Mar 12, 2004 | 13.50 | 13.55 | 13.32 | 13.52 | 1,043,280 | +0.16(+1.20%) |
Mar 11, 2004 | 13.65 | 13.68 | 13.35 | 13.36 | 1,375,471 | -0.29(-2.15%) |
Mar 10, 2004 | 13.94 | 13.98 | 13.65 | 13.66 | 1,472,461 | -0.20(-1.44%) |
Mar 09, 2004 | 13.83 | 13.92 | 13.81 | 13.86 | 1,114,619 | -0.05(-0.37%) |
Mar 08, 2004 | 13.92 | 14.03 | 13.87 | 13.91 | 682,375 | +0.07(+0.51%) |
Mar 05, 2004 | 13.70 | 13.90 | 13.67 | 13.84 | 1,544,438 | +0.14(+1.00%) |
Mar 04, 2004 | 13.75 | 13.77 | 13.63 | 13.70 | 1,036,771 | -0.08(-0.57%) |
Mar 03, 2004 | 13.65 | 13.83 | 13.60 | 13.78 | 1,360,539 | +0.05(+0.34%) |
Mar 02, 2004 | 14.07 | 14.14 | 13.72 | 13.73 | 2,548,029 | -0.40(-2.80%) |
Mar 01, 2004 | 13.77 | 14.23 | 13.76 | 14.13 | 2,774,169 | +0.36(+2.62%) |
Feb 27, 2004 | 13.50 | 13.84 | 13.47 | 13.77 | 1,692,475 | +0.27(+2.03%) |
Feb 26, 2004 | 13.36 | 13.52 | 13.34 | 13.49 | 990,446 | +0.13(+0.94%) |
Feb 25, 2004 | 13.31 | 13.41 | 13.25 | 13.37 | 970,665 | +0.06(+0.44%) |
Feb 24, 2004 | 13.32 | 13.46 | 13.28 | 13.31 | 1,163,369 | -0.02(-0.18%) |
Feb 23, 2004 | 13.34 | 13.37 | 13.25 | 13.33 | 954,713 | +0.05(+0.41%) |
Feb 20, 2004 | 13.44 | 13.46 | 13.18 | 13.28 | 1,496,453 | -0.04(-0.32%) |
Feb 19, 2004 | 13.29 | 13.48 | 13.29 | 13.32 | 1,581,064 | +0.04(+0.30%) |
Feb 18, 2004 | 13.36 | 13.40 | 13.25 | 13.28 | 2,039,469 | +0.05(+0.42%) |
Feb 17, 2004 | 13.12 | 13.32 | 13.12 | 13.23 | 1,541,375 | +0.11(+0.81%) |
Feb 13, 2004 | 13.07 | 13.17 | 12.91 | 13.12 | 1,387,977 | +0.04(+0.33%) |
Feb 12, 2004 | 13.13 | 13.18 | 12.97 | 13.08 | 1,410,438 | -0.05(-0.36%) |
Feb 11, 2004 | 12.97 | 13.13 | 12.81 | 13.13 | 2,043,936 | +0.25(+1.98%) |
Feb 10, 2004 | 12.67 | 12.88 | 12.65 | 12.87 | 1,571,620 | +0.12(+0.95%) |
Feb 09, 2004 | 12.64 | 12.85 | 12.60 | 12.75 | 1,451,659 | +0.11(+0.87%) |
Feb 06, 2004 | 12.50 | 12.66 | 12.40 | 12.64 | 1,100,453 | +0.24(+1.89%) |
Feb 05, 2004 | 12.54 | 12.57 | 12.40 | 12.40 | 1,572,131 | -0.09(-0.69%) |
Feb 04, 2004 | 12.80 | 12.84 | 12.49 | 12.49 | 2,061,803 | -0.37(-2.89%) |
Feb 03, 2004 | 12.71 | 12.93 | 12.60 | 12.86 | 1,282,182 | +0.07(+0.55%) |
Feb 02, 2004 | 12.73 | 12.87 | 12.59 | 12.79 | 2,269,183 | +0.07(+0.52%) |
Jan 30, 2004 | 12.83 | 12.85 | 12.64 | 12.73 | 1,860,293 | -0.18(-1.40%) |
Jan 29, 2004 | 13.11 | 13.18 | 12.75 | 12.91 | 2,935,223 | -0.20(-1.52%) |
Jan 28, 2004 | 13.50 | 13.52 | 13.11 | 13.11 | 2,279,647 | -0.39(-2.90%) |
Jan 27, 2004 | 13.60 | 13.60 | 13.20 | 13.50 | 1,730,505 | -0.04(-0.32%) |
Jan 26, 2004 | 13.41 | 13.58 | 13.27 | 13.54 | 1,512,661 | +0.13(+0.96%) |
Jan 23, 2004 | 13.42 | 13.50 | 13.32 | 13.41 | 2,066,397 | +0.05(+0.35%) |
Jan 22, 2004 | 13.52 | 13.54 | 13.30 | 13.36 | 1,312,682 | -0.14(-1.07%) |
Jan 21, 2004 | 13.38 | 13.53 | 13.32 | 13.51 | 1,727,570 | +0.14(+1.05%) |
Jan 20, 2004 | 13.29 | 13.41 | 13.18 | 13.37 | 2,467,502 | +0.28(+2.13%) |
Jan 16, 2004 | 13.16 | 13.16 | 13.03 | 13.09 | 1,976,936 | -0.04(-0.27%) |
Jan 15, 2004 | 13.36 | 13.37 | 13.11 | 13.13 | 2,058,867 | -0.18(-1.35%) |
Jan 14, 2004 | 13.41 | 13.41 | 13.24 | 13.31 | 2,167,853 | -0.11(-0.79%) |
Jan 13, 2004 | 13.36 | 13.49 | 13.34 | 13.41 | 1,490,200 | +0.10(+0.74%) |
Jan 12, 2004 | 13.32 | 13.38 | 13.28 | 13.31 | 1,321,616 | -0.01(-0.06%) |
Jan 09, 2004 | 13.35 | 13.42 | 13.21 | 13.32 | 1,701,536 | -0.04(-0.29%) |
Jan 08, 2004 | 13.40 | 13.40 | 13.20 | 13.36 | 1,586,807 | +0.06(+0.44%) |
Jan 07, 2004 | 13.33 | 13.36 | 13.12 | 13.30 | 1,621,264 | -0.05(-0.41%) |
Jan 06, 2004 | 13.35 | 13.38 | 13.27 | 13.36 | 1,746,713 | +0.00(+0.03%) |
Jan 05, 2004 | 13.13 | 13.36 | 13.09 | 13.35 | 1,628,283 | +0.33(+2.50%) |
Jan 02, 2004 | 12.99 | 13.13 | 12.96 | 13.03 | 1,385,042 | +0.06(+0.48%) |
Dec 31, 2003 | 13.07 | 13.13 | 12.91 | 12.96 | 1,492,880 | -0.11(-0.84%) |
Dec 30, 2003 | 13.01 | 13.17 | 13.00 | 13.07 | 1,318,553 | +0.07(+0.51%) |
Dec 29, 2003 | 12.89 | 13.02 | 12.84 | 13.01 | 875,334 | +0.21(+1.62%) |
Dec 26, 2003 | 12.81 | 12.87 | 12.75 | 12.80 | 634,135 | +0.05(+0.37%) |
Dec 24, 2003 | 12.61 | 12.83 | 12.61 | 12.75 | 893,584 | +0.15(+1.21%) |
Dec 23, 2003 | 12.62 | 12.63 | 12.52 | 12.60 | 971,431 | -0.03(-0.22%) |
Dec 22, 2003 | 12.62 | 12.66 | 12.57 | 12.63 | 1,106,068 | +0.03(+0.25%) |
Dec 19, 2003 | 12.65 | 12.67 | 12.55 | 12.60 | 2,184,827 | +0.00(+0.03%) |
Dec 18, 2003 | 12.19 | 12.65 | 12.19 | 12.59 | 2,014,328 | +0.42(+3.48%) |
Dec 17, 2003 | 12.04 | 12.18 | 12.04 | 12.17 | 2,767,277 | +0.13(+1.04%) |
Dec 16, 2003 | 12.00 | 12.09 | 11.93 | 12.04 | 2,207,160 | +0.10(+0.82%) |
Dec 15, 2003 | 12.11 | 12.15 | 11.96 | 11.95 | 1,347,139 | -0.16(-1.29%) |
Dec 12, 2003 | 12.10 | 12.15 | 12.05 | 12.10 | 1,185,957 | +0.01(+0.06%) |
Dec 11, 2003 | 11.95 | 12.14 | 11.88 | 12.09 | 1,639,130 | +0.16(+1.35%) |
Dec 10, 2003 | 11.89 | 11.96 | 11.87 | 11.93 | 1,762,537 | +0.06(+0.53%) |
Dec 09, 2003 | 11.87 | 11.93 | 11.85 | 11.87 | 2,255,400 | +0.03(+0.26%) |
Dec 08, 2003 | 11.87 | 11.88 | 11.81 | 11.84 | 1,646,277 | +0.00(+0.00%) |
Dec 05, 2003 | 11.79 | 11.87 | 11.78 | 11.84 | 1,056,935 | +0.02(+0.20%) |
Dec 04, 2003 | 11.71 | 11.82 | 11.69 | 11.82 | 1,756,539 | +0.14(+1.17%) |
Dec 03, 2003 | 11.86 | 11.93 | 11.68 | 11.68 | 1,940,948 | -0.15(-1.26%) |
Dec 02, 2003 | 11.77 | 11.94 | 11.74 | 11.83 | 1,150,735 | +0.05(+0.47%) |
Dec 01, 2003 | 11.62 | 11.78 | 11.62 | 11.77 | 1,087,946 | +0.17(+1.49%) |
Nov 28, 2003 | 11.55 | 11.64 | 11.51 | 11.60 | 321,598 | -0.02(-0.20%) |
Nov 26, 2003 | 11.62 | 11.64 | 11.62 | 11.62 | 1,030,391 | +0.00(+0.03%) |
Nov 25, 2003 | 11.50 | 11.61 | 11.46 | 11.62 | 1,225,136 | +0.14(+1.26%) |
Nov 24, 2003 | 11.46 | 11.51 | 11.37 | 11.48 | 1,042,387 | +0.02(+0.17%) |
Nov 21, 2003 | 11.40 | 11.50 | 11.41 | 11.46 | 1,463,400 | +0.05(+0.48%) |
Nov 20, 2003 | 11.42 | 11.46 | 11.35 | 11.40 | 1,105,558 | -0.03(-0.27%) |
Nov 19, 2003 | 11.38 | 11.48 | 11.33 | 11.43 | 1,549,287 | +0.09(+0.79%) |
Nov 18, 2003 | 11.48 | 11.52 | 11.32 | 11.34 | 1,471,567 | -0.16(-1.36%) |
Nov 17, 2003 | 11.45 | 11.56 | 11.29 | 11.50 | 1,226,923 | -0.19(-1.64%) |
Nov 14, 2003 | 11.62 | 11.76 | 11.60 | 11.69 | 1,508,832 | +0.09(+0.81%) |
Nov 13, 2003 | 11.44 | 11.60 | 11.41 | 11.60 | 1,020,181 | +0.16(+1.37%) |
Nov 12, 2003 | 11.39 | 11.45 | 11.32 | 11.44 | 1,170,005 | +0.04(+0.31%) |
Nov 11, 2003 | 11.39 | 11.44 | 11.33 | 11.41 | 730,360 | -0.07(-0.61%) |
Nov 10, 2003 | 11.65 | 11.67 | 11.46 | 11.48 | 972,324 | -0.18(-1.55%) |
Nov 07, 2003 | 11.56 | 11.65 | 11.48 | 11.66 | 1,141,163 | +0.13(+1.12%) |
Nov 06, 2003 | 11.51 | 11.51 | 11.42 | 11.53 | 1,107,089 | +0.02(+0.14%) |
Nov 05, 2003 | 11.58 | 11.53 | 11.34 | 11.51 | 1,531,293 | +0.01(+0.10%) |
Nov 04, 2003 | 11.58 | 11.59 | 11.47 | 11.50 | 933,401 | -0.17(-1.44%) |
Nov 03, 2003 | 11.59 | 11.68 | 11.56 | 11.67 | 971,131 | +0.09(+0.78%) |
Oct 31, 2003 | 11.48 | 11.60 | 11.39 | 11.58 | 1,578,512 | +0.17(+1.51%) |
Oct 30, 2003 | 11.44 | 11.46 | 11.33 | 11.41 | 1,288,818 | -0.03(-0.27%) |
Oct 29, 2003 | 11.49 | 11.51 | 11.35 | 11.44 | 1,922,954 | -0.05(-0.44%) |
Oct 28, 2003 | 11.60 | 11.60 | 11.48 | 11.49 | 1,616,031 | -0.08(-0.71%) |
Oct 27, 2003 | 11.54 | 11.63 | 11.47 | 11.57 | 1,473,482 | +0.10(+0.89%) |
Oct 24, 2003 | 11.58 | 11.58 | 11.40 | 11.47 | 859,127 | -0.11(-0.95%) |
Oct 23, 2003 | 11.61 | 11.68 | 11.40 | 11.58 | 1,599,313 | -0.03(-0.27%) |
Oct 22, 2003 | 11.68 | 11.72 | 11.57 | 11.61 | 922,043 | -0.10(-0.84%) |
Oct 21, 2003 | 11.74 | 11.74 | 11.63 | 11.71 | 1,410,055 | -0.03(-0.27%) |
Oct 20, 2003 | 11.76 | 11.76 | 11.64 | 11.74 | 953,437 | -0.05(-0.40%) |
Oct 17, 2003 | 11.97 | 11.97 | 11.70 | 11.79 | 1,160,306 | -0.05(-0.43%) |
Oct 16, 2003 | 11.80 | 11.84 | 11.77 | 11.84 | 971,941 | +0.04(+0.30%) |
Oct 15, 2003 | 11.88 | 11.89 | 11.70 | 11.80 | 1,246,959 | -0.05(-0.43%) |
Oct 14, 2003 | 11.89 | 11.89 | 11.76 | 11.85 | 1,277,460 | -0.04(-0.33%) |
Oct 13, 2003 | 11.84 | 11.94 | 11.82 | 11.89 | 1,034,985 | +0.05(+0.46%) |
Oct 10, 2003 | 11.60 | 11.84 | 11.60 | 11.84 | 2,339,883 | +0.25(+2.13%) |
Oct 09, 2003 | 11.59 | 11.60 | 11.57 | 11.59 | 1,124,062 | +0.03(+0.27%) |
Oct 08, 2003 | 11.56 | 11.56 | 11.47 | 11.56 | 1,254,361 | +0.02(+0.17%) |
Oct 07, 2003 | 11.37 | 11.56 | 11.31 | 11.54 | 1,440,046 | +0.16(+1.45%) |
Oct 06, 2003 | 11.36 | 11.38 | 11.28 | 11.37 | 1,009,844 | +0.02(+0.21%) |
Oct 03, 2003 | 11.35 | 11.44 | 11.33 | 11.35 | 1,370,876 | +0.02(+0.21%) |
Oct 02, 2003 | 11.29 | 11.34 | 11.28 | 11.33 | 1,081,821 | -0.08(-0.72%) |
Oct 01, 2003 | 11.25 | 11.42 | 11.17 | 11.41 | 1,747,989 | +0.24(+2.18%) |
Sep 30, 2003 | 11.02 | 11.19 | 10.88 | 11.17 | 1,203,441 | +0.13(+1.14%) |
Sep 29, 2003 | 11.09 | 11.09 | 10.97 | 11.04 | 787,277 | +0.00(+0.00%) |
Sep 26, 2003 | 10.97 | 11.10 | 10.87 | 11.04 | 1,879,181 | +0.05(+0.46%) |
Sep 25, 2003 | 11.13 | 11.13 | 10.96 | 10.99 | 1,594,974 | -0.12(-1.06%) |
Sep 24, 2003 | 11.13 | 11.19 | 11.09 | 11.11 | 2,081,583 | +0.05(+0.50%) |
Sep 23, 2003 | 11.13 | 11.15 | 11.10 | 11.05 | 881,715 | +0.00(+0.00%) |
Sep 22, 2003 | 11.09 | 11.09 | 10.98 | 11.05 | 989,808 | -0.05(-0.49%) |
Sep 19, 2003 | 11.06 | 11.12 | 11.02 | 11.11 | 1,043,535 | +0.05(+0.42%) |
Sep 18, 2003 | 11.01 | 11.06 | 10.93 | 11.06 | 1,611,820 | +0.05(+0.50%) |
Sep 17, 2003 | 11.19 | 11.19 | 10.98 | 11.01 | 1,610,033 | -0.13(-1.13%) |
Sep 16, 2003 | 11.14 | 11.20 | 11.10 | 11.13 | 935,060 | -0.09(-0.84%) |
Sep 15, 2003 | 11.17 | 11.22 | 11.05 | 11.22 | 895,881 | +0.00(+0.03%) |
Sep 12, 2003 | 11.21 | 11.24 | 11.09 | 11.22 | 1,295,582 | +0.08(+0.70%) |
Sep 11, 2003 | 11.23 | 11.28 | 11.08 | 11.14 | 2,080,052 | -0.08(-0.70%) |
Sep 10, 2003 | 11.40 | 11.40 | 11.17 | 11.22 | 1,922,826 | -0.11(-1.00%) |
Sep 09, 2003 | 11.49 | 11.49 | 11.30 | 11.33 | 2,174,362 | -0.19(-1.67%) |
Sep 08, 2003 | 11.44 | 11.55 | 11.42 | 11.53 | 3,049,314 | +0.27(+2.37%) |
Sep 05, 2003 | 11.25 | 11.34 | 11.23 | 11.26 | 1,845,234 | -0.02(-0.21%) |
Sep 04, 2003 | 11.22 | 11.34 | 11.21 | 11.28 | 2,325,845 | +0.06(+0.56%) |
Sep 03, 2003 | 11.14 | 11.24 | 11.05 | 11.22 | 2,059,378 | +0.11(+1.02%) |
Sep 02, 2003 | 10.94 | 11.11 | 10.86 | 11.11 | 2,396,163 | +0.18(+1.65%) |
Aug 29, 2003 | 10.84 | 10.93 | 10.75 | 10.93 | 1,221,691 | +0.08(+0.76%) |
Aug 28, 2003 | 10.77 | 10.84 | 10.62 | 10.84 | 2,488,559 | +0.10(+0.91%) |
Aug 27, 2003 | 10.58 | 10.75 | 10.57 | 10.75 | 1,269,037 | +0.19(+1.82%) |
Aug 26, 2003 | 10.60 | 10.61 | 10.48 | 10.55 | 1,383,383 | -0.07(-0.66%) |
Aug 25, 2003 | 10.59 | 10.66 | 10.57 | 10.63 | 1,206,504 | +0.12(+1.12%) |
Aug 22, 2003 | 10.63 | 10.68 | 10.47 | 10.51 | 1,172,940 | -0.15(-1.40%) |
Aug 21, 2003 | 10.56 | 10.66 | 10.54 | 10.66 | 1,421,158 | +0.12(+1.12%) |
Aug 20, 2003 | 10.48 | 10.57 | 10.46 | 10.54 | 1,047,619 | -0.04(-0.37%) |
Aug 19, 2003 | 10.52 | 10.60 | 10.49 | 10.58 | 1,075,440 | -0.03(-0.26%) |
Aug 18, 2003 | 10.62 | 10.66 | 10.57 | 10.61 | 1,562,687 | -0.12(-1.10%) |
Aug 15, 2003 | 10.78 | 10.78 | 10.66 | 10.72 | 2,663,141 | -0.02(-0.18%) |
Aug 14, 2003 | 10.68 | 10.75 | 10.67 | 10.74 | 2,998,649 | +0.07(+0.62%) |
Aug 13, 2003 | 10.62 | 10.68 | 10.58 | 10.68 | 2,702,064 | +0.20(+1.87%) |
Aug 12, 2003 | 10.44 | 10.48 | 10.34 | 10.48 | 1,642,576 | +0.04(+0.38%) |
Aug 11, 2003 | 10.17 | 10.44 | 10.14 | 10.44 | 2,141,309 | +0.27(+2.70%) |
Aug 08, 2003 | 10.11 | 10.19 | 10.07 | 10.17 | 1,664,144 | +0.18(+1.80%) |
Aug 07, 2003 | 9.920 | 10.02 | 9.838 | 9.987 | 1,985,231 | +0.04(+0.43%) |
Aug 06, 2003 | 9.795 | 9.987 | 9.763 | 9.944 | 1,437,110 | +0.14(+1.48%) |
Aug 05, 2003 | 9.814 | 9.924 | 9.795 | 9.799 | 1,774,151 | -0.09(-0.91%) |
Aug 04, 2003 | 9.983 | 9.983 | 9.834 | 9.889 | 1,075,567 | -0.08(-0.79%) |
Aug 01, 2003 | 10.06 | 10.07 | 9.908 | 9.967 | 1,321,488 | -0.12(-1.17%) |
Jul 31, 2003 | 10.15 | 10.28 | 10.06 | 10.08 | 1,081,566 | +0.00(+0.04%) |
Jul 30, 2003 | 10.15 | 10.17 | 10.02 | 10.08 | 1,055,149 | +0.02(+0.15%) |
Jul 29, 2003 | 10.23 | 10.23 | 9.991 | 10.07 | 1,752,966 | -0.13(-1.27%) |
Jul 28, 2003 | 10.30 | 10.30 | 10.11 | 10.19 | 2,262,291 | -0.11(-1.06%) |
Jul 25, 2003 | 10.22 | 10.32 | 10.11 | 10.30 | 1,277,715 | +0.08(+0.81%) |
Jul 24, 2003 | 10.17 | 10.36 | 10.17 | 10.22 | 1,658,911 | +0.03(+0.31%) |
Jul 23, 2003 | 10.27 | 10.28 | 10.13 | 10.19 | 1,191,317 | -0.05(-0.46%) |
Jul 22, 2003 | 10.21 | 10.28 | 10.14 | 10.24 | 1,210,971 | +0.02(+0.23%) |
Jul 21, 2003 | 10.40 | 10.46 | 10.21 | 10.21 | 1,211,226 | -0.19(-1.81%) |
Jul 18, 2003 | 10.28 | 10.44 | 10.23 | 10.40 | 1,347,778 | +0.22(+2.15%) |
Jul 17, 2003 | 10.06 | 10.23 | 9.952 | 10.18 | 1,273,631 | +0.13(+1.25%) |
Jul 16, 2003 | 10.09 | 10.15 | 9.948 | 10.06 | 1,743,139 | -0.01(-0.12%) |
Jul 15, 2003 | 10.25 | 10.25 | 10.07 | 10.07 | 1,648,447 | -0.18(-1.72%) |
Jul 14, 2003 | 10.37 | 10.38 | 10.21 | 10.25 | 987,511 | -0.05(-0.46%) |
Jul 11, 2003 | 10.25 | 10.35 | 10.23 | 10.29 | 807,569 | +0.05(+0.46%) |
Jul 10, 2003 | 10.46 | 10.46 | 10.21 | 10.25 | 1,229,731 | -0.22(-2.06%) |
Jul 09, 2003 | 10.48 | 10.53 | 10.39 | 10.46 | 960,328 | -0.00(-0.04%) |
Jul 08, 2003 | 10.38 | 10.47 | 10.30 | 10.46 | 2,100,981 | +0.10(+0.98%) |
Jul 07, 2003 | 10.39 | 10.46 | 10.33 | 10.36 | 1,536,653 | -0.03(-0.26%) |
Jul 03, 2003 | 10.42 | 10.42 | 10.29 | 10.39 | 874,441 | -0.03(-0.30%) |
Jul 02, 2003 | 10.39 | 10.44 | 10.20 | 10.42 | 1,426,901 | +0.04(+0.34%) |
Jul 01, 2003 | 10.32 | 10.40 | 10.10 | 10.39 | 1,240,833 | +0.06(+0.61%) |
Jun 30, 2003 | 10.32 | 10.42 | 10.25 | 10.32 | 1,331,315 | +0.05(+0.46%) |
Jun 27, 2003 | 10.25 | 10.38 | 10.12 | 10.28 | 1,361,688 | +0.03(+0.31%) |
Jun 26, 2003 | 10.21 | 10.38 | 10.17 | 10.25 | 1,516,361 | -0.01(-0.11%) |
Jun 25, 2003 | 10.30 | 10.43 | 10.23 | 10.26 | 1,140,270 | +0.02(+0.19%) |
Jun 24, 2003 | 10.37 | 10.37 | 10.22 | 10.24 | 1,677,033 | -0.14(-1.32%) |
Jun 23, 2003 | 10.52 | 10.53 | 10.32 | 10.37 | 1,395,890 | -0.14(-1.30%) |
Jun 20, 2003 | 10.46 | 10.60 | 10.42 | 10.51 | 2,145,903 | +0.14(+1.36%) |
Jun 19, 2003 | 10.41 | 10.46 | 10.21 | 10.37 | 1,696,176 | -0.04(-0.41%) |
Jun 18, 2003 | 10.48 | 10.55 | 10.35 | 10.41 | 984,320 | -0.04(-0.37%) |
Jun 17, 2003 | 10.57 | 10.59 | 10.38 | 10.45 | 1,039,707 | -0.13(-1.19%) |
Jun 16, 2003 | 10.51 | 10.58 | 10.37 | 10.58 | 1,165,156 | +0.16(+1.58%) |
Jun 13, 2003 | 10.44 | 10.44 | 10.30 | 10.41 | 1,039,834 | -0.03(-0.26%) |
Jun 12, 2003 | 10.56 | 10.66 | 10.41 | 10.44 | 1,388,105 | -0.14(-1.30%) |
Jun 11, 2003 | 10.36 | 10.58 | 10.36 | 10.58 | 1,240,578 | +0.25(+2.39%) |
Jun 10, 2003 | 10.34 | 10.39 | 10.25 | 10.33 | 985,596 | +0.05(+0.50%) |
Jun 09, 2003 | 10.31 | 10.40 | 10.24 | 10.28 | 1,101,985 | -0.10(-0.94%) |
Jun 06, 2003 | 10.48 | 10.54 | 10.32 | 10.38 | 1,942,607 | +0.01(+0.11%) |
Jun 05, 2003 | 10.09 | 10.37 | 10.07 | 10.37 | 2,324,952 | +0.07(+0.65%) |
Jun 04, 2003 | 10.22 | 10.38 | 10.19 | 10.30 | 1,688,519 | +0.06(+0.61%) |
Jun 03, 2003 | 10.16 | 10.24 | 10.01 | 10.24 | 2,252,465 | +0.10(+1.01%) |