Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.35 | 13.45 | 13.25 | 13.35 | 2,412,048 | +0.05(+0.37%) |
Mar 30, 2004 | 13.34 | 13.34 | 13.25 | 13.30 | 1,875,724 | -0.04(-0.30%) |
Mar 29, 2004 | 13.21 | 13.38 | 13.16 | 13.34 | 2,357,568 | +0.15(+1.13%) |
Mar 26, 2004 | 13.16 | 13.29 | 13.10 | 13.19 | 3,130,175 | -0.01(-0.08%) |
Mar 25, 2004 | 12.89 | 13.26 | 12.89 | 13.20 | 3,952,620 | +0.44(+3.46%) |
Mar 24, 2004 | 12.90 | 12.95 | 12.76 | 12.76 | 2,322,661 | -0.14(-1.08%) |
Mar 23, 2004 | 12.82 | 13.01 | 12.72 | 12.90 | 2,928,801 | +0.08(+0.66%) |
Mar 22, 2004 | 12.96 | 12.97 | 12.76 | 12.82 | 2,974,806 | -0.18(-1.41%) |
Mar 19, 2004 | 13.11 | 13.15 | 12.98 | 13.00 | 2,756,079 | -0.13(-0.98%) |
Mar 18, 2004 | 13.16 | 13.22 | 13.06 | 13.13 | 2,789,372 | -0.03(-0.26%) |
Mar 17, 2004 | 13.08 | 13.22 | 13.08 | 13.16 | 2,461,282 | +0.06(+0.45%) |
Mar 16, 2004 | 13.32 | 13.40 | 12.94 | 13.10 | 4,559,163 | -0.19(-1.42%) |
Mar 15, 2004 | 13.54 | 13.58 | 13.27 | 13.29 | 2,523,026 | -0.31(-2.26%) |
Mar 12, 2004 | 13.49 | 13.65 | 13.40 | 13.60 | 2,671,131 | +0.19(+1.40%) |
Mar 11, 2004 | 13.69 | 13.72 | 13.35 | 13.41 | 3,371,299 | -0.33(-2.42%) |
Mar 10, 2004 | 13.73 | 13.88 | 13.70 | 13.74 | 3,335,988 | -0.01(-0.11%) |
Mar 09, 2004 | 13.60 | 13.77 | 13.51 | 13.76 | 3,073,273 | +0.18(+1.35%) |
Mar 08, 2004 | 13.63 | 13.75 | 13.54 | 13.57 | 2,242,555 | -0.09(-0.65%) |
Mar 05, 2004 | 13.66 | 13.85 | 13.58 | 13.66 | 2,447,763 | +0.01(+0.11%) |
Mar 04, 2004 | 13.66 | 13.71 | 13.60 | 13.65 | 2,314,388 | -0.01(-0.07%) |
Mar 03, 2004 | 13.60 | 13.67 | 13.54 | 13.66 | 2,736,103 | +0.06(+0.44%) |
Mar 02, 2004 | 13.51 | 13.62 | 13.44 | 13.60 | 2,898,534 | +0.07(+0.51%) |
Mar 01, 2004 | 13.59 | 13.62 | 13.39 | 13.53 | 3,239,538 | +0.05(+0.41%) |
Feb 27, 2004 | 13.06 | 13.51 | 13.06 | 13.48 | 3,464,318 | +0.18(+1.34%) |
Feb 26, 2004 | 13.30 | 13.33 | 13.20 | 13.30 | 2,120,480 | +0.02(+0.19%) |
Feb 25, 2004 | 13.23 | 13.31 | 13.15 | 13.27 | 2,275,041 | +0.05(+0.41%) |
Feb 24, 2004 | 13.22 | 13.25 | 13.11 | 13.22 | 3,202,411 | -0.01(-0.04%) |
Feb 23, 2004 | 13.16 | 13.23 | 12.99 | 13.22 | 3,108,786 | +0.09(+0.72%) |
Feb 20, 2004 | 13.21 | 13.24 | 13.03 | 13.13 | 2,133,192 | -0.02(-0.19%) |
Feb 19, 2004 | 13.16 | 13.23 | 13.10 | 13.15 | 2,457,045 | +0.02(+0.15%) |
Feb 18, 2004 | 13.19 | 13.25 | 13.10 | 13.13 | 2,487,311 | -0.02(-0.15%) |
Feb 17, 2004 | 13.04 | 13.18 | 13.01 | 13.15 | 2,528,676 | +0.19(+1.45%) |
Feb 13, 2004 | 12.97 | 13.00 | 12.87 | 12.96 | 2,353,533 | -0.00(-0.04%) |
Feb 12, 2004 | 12.93 | 13.06 | 12.89 | 12.97 | 2,313,177 | -0.03(-0.23%) |
Feb 11, 2004 | 12.94 | 13.02 | 12.89 | 13.00 | 3,033,523 | +0.06(+0.46%) |
Feb 10, 2004 | 12.87 | 12.95 | 12.79 | 12.94 | 1,908,008 | +0.07(+0.58%) |
Feb 09, 2004 | 12.85 | 12.89 | 12.74 | 12.87 | 2,087,792 | -0.02(-0.19%) |
Feb 06, 2004 | 12.82 | 12.90 | 12.78 | 12.89 | 2,139,447 | +0.06(+0.46%) |
Feb 05, 2004 | 12.80 | 12.87 | 12.77 | 12.83 | 2,041,585 | +0.01(+0.08%) |
Feb 04, 2004 | 12.79 | 12.86 | 12.73 | 12.82 | 2,620,686 | -0.02(-0.15%) |
Feb 03, 2004 | 12.87 | 12.92 | 12.81 | 12.84 | 2,981,666 | -0.01(-0.08%) |
Feb 02, 2004 | 12.83 | 12.95 | 12.75 | 12.85 | 2,831,746 | -0.00(-0.04%) |
Jan 30, 2004 | 12.79 | 12.90 | 12.74 | 12.86 | 2,470,967 | +0.08(+0.62%) |
Jan 29, 2004 | 12.84 | 12.92 | 12.71 | 12.78 | 4,190,516 | -0.01(-0.08%) |
Jan 28, 2004 | 12.97 | 12.97 | 12.77 | 12.79 | 3,497,006 | -0.20(-1.56%) |
Jan 27, 2004 | 13.01 | 13.03 | 12.90 | 12.99 | 5,247,426 | -0.02(-0.15%) |
Jan 26, 2004 | 13.10 | 13.11 | 12.95 | 13.01 | 4,023,242 | -0.07(-0.57%) |
Jan 23, 2004 | 13.05 | 13.14 | 13.01 | 13.08 | 2,581,138 | +0.07(+0.57%) |
Jan 22, 2004 | 13.01 | 13.04 | 12.94 | 13.01 | 2,292,192 | +0.00(+0.00%) |
Jan 21, 2004 | 12.97 | 13.06 | 12.95 | 13.01 | 2,783,723 | +0.07(+0.58%) |
Jan 20, 2004 | 13.03 | 13.05 | 12.94 | 12.94 | 2,444,131 | -0.04(-0.31%) |
Jan 16, 2004 | 12.97 | 13.03 | 12.93 | 12.97 | 2,711,890 | +0.01(+0.04%) |
Jan 15, 2004 | 13.00 | 13.03 | 12.92 | 12.97 | 2,469,555 | +0.01(+0.11%) |
Jan 14, 2004 | 13.02 | 13.07 | 12.94 | 12.95 | 3,250,030 | -0.02(-0.19%) |
Jan 13, 2004 | 13.08 | 13.12 | 12.94 | 12.98 | 2,902,569 | -0.06(-0.49%) |
Jan 12, 2004 | 13.14 | 13.14 | 12.91 | 13.04 | 3,892,288 | +0.00(+0.00%) |
Jan 09, 2004 | 13.02 | 13.14 | 13.01 | 13.04 | 2,682,228 | -0.03(-0.23%) |
Jan 08, 2004 | 12.93 | 13.10 | 12.92 | 13.07 | 2,949,785 | +0.02(+0.15%) |
Jan 07, 2004 | 12.98 | 13.05 | 12.89 | 13.05 | 2,893,893 | +0.01(+0.11%) |
Jan 06, 2004 | 13.11 | 13.20 | 12.98 | 13.04 | 3,986,115 | -0.07(-0.53%) |
Jan 05, 2004 | 13.00 | 13.12 | 12.93 | 13.11 | 4,490,962 | +0.22(+1.73%) |
Jan 02, 2004 | 13.11 | 13.12 | 12.88 | 12.89 | 3,984,501 | -0.19(-1.48%) |
Dec 31, 2003 | 12.99 | 13.08 | 12.96 | 13.08 | 3,098,092 | +0.08(+0.65%) |
Dec 30, 2003 | 13.03 | 13.07 | 12.90 | 12.99 | 4,632,207 | -0.01(-0.11%) |
Dec 29, 2003 | 12.89 | 13.02 | 12.87 | 13.01 | 3,458,265 | +0.12(+0.92%) |
Dec 26, 2003 | 12.90 | 12.94 | 12.83 | 12.89 | 1,890,453 | -0.06(-0.46%) |
Dec 24, 2003 | 12.64 | 12.98 | 12.63 | 12.95 | 2,929,002 | -0.13(-1.02%) |
Dec 23, 2003 | 12.99 | 13.09 | 12.90 | 13.08 | 3,741,560 | +0.12(+0.96%) |
Dec 22, 2003 | 12.63 | 13.06 | 12.74 | 12.96 | 6,122,132 | +0.33(+2.63%) |
Dec 19, 2003 | 12.73 | 12.76 | 12.55 | 12.63 | 3,994,590 | -0.16(-1.24%) |
Dec 18, 2003 | 12.85 | 12.87 | 12.64 | 12.79 | 3,137,640 | -0.06(-0.46%) |
Dec 17, 2003 | 12.85 | 12.86 | 12.73 | 12.85 | 2,772,625 | +0.00(+0.00%) |
Dec 16, 2003 | 12.89 | 12.94 | 12.80 | 12.85 | 2,760,518 | -0.03(-0.27%) |
Dec 15, 2003 | 12.98 | 13.01 | 12.80 | 12.88 | 3,782,118 | -0.03(-0.23%) |
Dec 12, 2003 | 12.83 | 12.89 | 12.76 | 12.91 | 2,760,115 | +0.10(+0.81%) |
Dec 11, 2003 | 12.66 | 12.84 | 12.61 | 12.81 | 2,529,281 | +0.16(+1.29%) |
Dec 10, 2003 | 12.68 | 12.75 | 12.56 | 12.64 | 2,667,095 | +0.00(+0.04%) |
Dec 09, 2003 | 12.61 | 12.66 | 12.54 | 12.64 | 3,441,921 | +0.05(+0.43%) |
Dec 08, 2003 | 12.56 | 12.61 | 12.53 | 12.58 | 2,358,981 | +0.00(+0.04%) |
Dec 05, 2003 | 12.39 | 12.64 | 12.39 | 12.58 | 4,777,890 | +0.24(+1.97%) |
Dec 04, 2003 | 12.30 | 12.33 | 12.23 | 12.34 | 3,010,722 | -0.01(-0.08%) |
Dec 03, 2003 | 12.28 | 12.35 | 12.27 | 12.35 | 1,999,817 | +0.02(+0.16%) |
Dec 02, 2003 | 12.31 | 12.35 | 12.19 | 12.33 | 4,162,468 | +0.11(+0.93%) |
Dec 01, 2003 | 12.20 | 12.29 | 12.08 | 12.21 | 3,003,458 | +0.07(+0.57%) |
Nov 28, 2003 | 12.21 | 12.24 | 12.10 | 12.14 | 719,740 | -0.06(-0.53%) |
Nov 26, 2003 | 12.20 | 12.26 | 12.07 | 12.21 | 2,355,752 | +0.03(+0.24%) |
Nov 25, 2003 | 11.98 | 12.22 | 11.93 | 12.18 | 4,046,245 | +0.20(+1.70%) |
Nov 24, 2003 | 11.93 | 11.99 | 11.90 | 11.97 | 2,476,617 | +0.04(+0.33%) |
Nov 21, 2003 | 11.99 | 12.01 | 11.85 | 11.93 | 3,047,648 | -0.05(-0.46%) |
Nov 20, 2003 | 12.12 | 12.12 | 11.93 | 11.99 | 3,022,829 | -0.16(-1.35%) |
Nov 19, 2003 | 12.02 | 12.18 | 11.97 | 12.15 | 3,764,563 | +0.13(+1.11%) |
Nov 18, 2003 | 12.04 | 12.07 | 11.99 | 12.02 | 2,624,116 | -0.00(-0.04%) |
Nov 17, 2003 | 11.97 | 12.02 | 11.90 | 12.02 | 2,762,132 | +0.00(+0.04%) |
Nov 14, 2003 | 12.05 | 12.05 | 11.95 | 12.02 | 3,093,047 | -0.01(-0.12%) |
Nov 13, 2003 | 12.01 | 12.06 | 11.92 | 12.03 | 3,155,397 | -0.00(-0.04%) |
Nov 12, 2003 | 11.89 | 12.04 | 11.85 | 12.04 | 3,143,088 | +0.21(+1.80%) |
Nov 11, 2003 | 11.69 | 11.87 | 11.69 | 11.82 | 2,465,519 | +0.12(+1.06%) |
Nov 10, 2003 | 11.74 | 11.84 | 11.67 | 11.70 | 2,683,439 | -0.04(-0.34%) |
Nov 07, 2003 | 11.85 | 11.94 | 11.75 | 11.74 | 3,166,898 | -0.09(-0.75%) |
Nov 06, 2003 | 11.83 | 11.85 | 11.70 | 11.83 | 2,756,886 | -0.00(-0.04%) |
Nov 05, 2003 | 11.81 | 11.86 | 11.72 | 11.83 | 3,954,032 | +0.01(+0.08%) |
Nov 04, 2003 | 11.89 | 11.94 | 11.82 | 11.82 | 2,684,448 | -0.11(-0.91%) |
Nov 03, 2003 | 11.81 | 11.96 | 11.81 | 11.93 | 3,003,460 | +0.13(+1.09%) |
Oct 31, 2003 | 11.76 | 11.90 | 11.74 | 11.81 | 3,038,366 | +0.06(+0.55%) |
Oct 30, 2003 | 11.76 | 11.77 | 11.70 | 11.74 | 4,461,099 | -0.02(-0.17%) |
Oct 29, 2003 | 11.73 | 11.76 | 11.68 | 11.76 | 3,673,561 | -0.09(-0.79%) |
Oct 28, 2003 | 11.58 | 11.85 | 11.48 | 11.85 | 6,635,050 | +0.07(+0.63%) |
Oct 27, 2003 | 11.81 | 11.97 | 11.73 | 11.78 | 3,334,575 | -0.08(-0.67%) |
Oct 24, 2003 | 11.75 | 11.86 | 11.70 | 11.86 | 4,140,475 | +0.07(+0.59%) |
Oct 23, 2003 | 11.60 | 11.80 | 11.60 | 11.79 | 3,360,604 | +0.15(+1.32%) |
Oct 22, 2003 | 11.84 | 11.85 | 11.53 | 11.64 | 5,713,532 | -0.21(-1.80%) |
Oct 21, 2003 | 11.73 | 12.03 | 11.71 | 11.85 | 8,761,988 | +0.21(+1.79%) |
Oct 20, 2003 | 11.63 | 11.63 | 11.54 | 11.64 | 4,850,732 | +0.09(+0.81%) |
Oct 17, 2003 | 11.63 | 11.63 | 11.49 | 11.55 | 4,155,003 | -0.01(-0.09%) |
Oct 16, 2003 | 11.45 | 11.55 | 11.43 | 11.56 | 3,642,891 | +0.09(+0.78%) |
Oct 15, 2003 | 11.56 | 11.59 | 11.48 | 11.47 | 6,873,350 | -0.03(-0.26%) |
Oct 14, 2003 | 11.27 | 11.57 | 11.20 | 11.50 | 7,952,456 | +0.24(+2.11%) |
Oct 13, 2003 | 11.09 | 11.20 | 11.12 | 11.26 | 5,135,642 | +0.17(+1.56%) |
Oct 10, 2003 | 11.04 | 11.11 | 11.02 | 11.09 | 4,242,372 | +0.02(+0.18%) |
Oct 09, 2003 | 11.27 | 11.30 | 11.01 | 11.07 | 5,903,405 | -0.11(-0.98%) |
Oct 08, 2003 | 11.05 | 11.17 | 11.02 | 11.18 | 6,820,282 | +0.13(+1.17%) |
Oct 07, 2003 | 10.96 | 11.06 | 10.88 | 11.05 | 4,801,094 | +0.02(+0.18%) |
Oct 06, 2003 | 10.83 | 11.03 | 10.83 | 11.03 | 4,044,227 | +0.20(+1.83%) |
Oct 03, 2003 | 10.85 | 10.91 | 10.85 | 10.83 | 4,935,882 | +0.07(+0.69%) |
Oct 02, 2003 | 10.86 | 10.89 | 10.71 | 10.75 | 9,508,161 | +0.01(+0.09%) |
Oct 01, 2003 | 10.60 | 10.75 | 10.56 | 10.74 | 6,618,101 | +0.22(+2.07%) |
Sep 30, 2003 | 10.56 | 10.58 | 10.43 | 10.53 | 5,041,613 | -0.08(-0.75%) |
Sep 29, 2003 | 10.56 | 10.71 | 10.53 | 10.61 | 3,703,425 | +0.12(+1.18%) |
Sep 26, 2003 | 10.63 | 10.63 | 10.48 | 10.48 | 4,185,673 | -0.09(-0.89%) |
Sep 25, 2003 | 10.72 | 10.76 | 10.54 | 10.58 | 5,781,935 | -0.10(-0.93%) |
Sep 24, 2003 | 10.77 | 10.84 | 10.55 | 10.68 | 7,157,654 | -0.15(-1.37%) |
Sep 23, 2003 | 10.93 | 10.95 | 10.78 | 10.82 | 4,943,348 | -0.06(-0.55%) |
Sep 22, 2003 | 10.90 | 10.96 | 10.82 | 10.88 | 3,709,276 | -0.05(-0.45%) |
Sep 19, 2003 | 11.11 | 11.20 | 10.91 | 10.93 | 6,056,353 | -0.15(-1.39%) |
Sep 18, 2003 | 11.30 | 11.35 | 11.04 | 11.09 | 8,114,080 | -0.21(-1.89%) |
Sep 17, 2003 | 11.21 | 11.33 | 11.09 | 11.30 | 7,620,532 | +0.09(+0.80%) |
Sep 16, 2003 | 11.33 | 11.39 | 11.16 | 11.21 | 5,171,760 | -0.12(-1.05%) |
Sep 15, 2003 | 11.40 | 11.50 | 11.31 | 11.33 | 6,382,627 | -0.09(-0.78%) |
Sep 12, 2003 | 11.17 | 11.45 | 11.14 | 11.42 | 11,074,964 | +0.24(+2.17%) |
Sep 11, 2003 | 10.90 | 11.18 | 10.90 | 11.18 | 9,984,558 | +0.35(+3.20%) |
Sep 10, 2003 | 10.80 | 10.90 | 10.80 | 10.83 | 6,611,846 | +0.03(+0.28%) |
Sep 09, 2003 | 10.79 | 10.83 | 10.75 | 10.80 | 5,472,207 | +0.00(+0.05%) |
Sep 08, 2003 | 10.83 | 10.87 | 10.73 | 10.79 | 6,453,249 | +0.01(+0.14%) |
Sep 05, 2003 | 10.84 | 10.89 | 10.76 | 10.78 | 5,575,315 | -0.05(-0.50%) |
Sep 04, 2003 | 10.90 | 10.95 | 10.83 | 10.83 | 8,645,159 | -0.06(-0.59%) |
Sep 03, 2003 | 10.97 | 10.97 | 10.83 | 10.90 | 5,326,927 | -0.01(-0.05%) |
Sep 02, 2003 | 11.00 | 11.01 | 10.82 | 10.90 | 6,353,369 | +0.00(+0.00%) |
Aug 29, 2003 | 10.84 | 10.99 | 10.80 | 10.90 | 3,545,634 | +0.10(+0.96%) |
Aug 28, 2003 | 10.80 | 10.85 | 10.73 | 10.80 | 2,510,516 | +0.04(+0.37%) |
Aug 27, 2003 | 10.75 | 10.86 | 10.74 | 10.76 | 2,960,278 | +0.01(+0.14%) |
Aug 26, 2003 | 10.75 | 10.77 | 10.62 | 10.74 | 3,448,983 | -0.01(-0.09%) |
Aug 25, 2003 | 10.80 | 10.81 | 10.69 | 10.75 | 2,838,606 | -0.00(-0.05%) |
Aug 22, 2003 | 10.90 | 10.91 | 10.72 | 10.76 | 3,615,450 | -0.14(-1.27%) |
Aug 21, 2003 | 11.02 | 11.03 | 10.85 | 10.90 | 3,312,783 | -0.06(-0.54%) |
Aug 20, 2003 | 11.08 | 11.11 | 10.93 | 10.96 | 3,613,230 | -0.17(-1.51%) |
Aug 19, 2003 | 11.13 | 11.16 | 11.07 | 11.13 | 2,298,448 | +0.02(+0.22%) |
Aug 18, 2003 | 11.20 | 11.24 | 11.09 | 11.10 | 3,127,955 | -0.04(-0.36%) |
Aug 15, 2003 | 11.19 | 11.25 | 11.08 | 11.14 | 1,596,060 | -0.01(-0.13%) |
Aug 14, 2003 | 11.10 | 11.22 | 11.04 | 11.16 | 2,422,743 | +0.12(+1.08%) |
Aug 13, 2003 | 11.18 | 11.20 | 11.03 | 11.04 | 2,505,673 | -0.10(-0.93%) |
Aug 12, 2003 | 11.23 | 11.23 | 11.05 | 11.14 | 2,654,787 | -0.01(-0.09%) |
Aug 11, 2003 | 11.25 | 11.29 | 11.13 | 11.15 | 2,179,197 | -0.09(-0.79%) |
Aug 08, 2003 | 11.27 | 11.30 | 11.22 | 11.24 | 2,656,603 | +0.01(+0.04%) |
Aug 07, 2003 | 11.14 | 11.26 | 11.06 | 11.24 | 2,741,955 | +0.09(+0.84%) |
Aug 06, 2003 | 11.08 | 11.21 | 11.00 | 11.14 | 2,674,561 | +0.06(+0.54%) |
Aug 05, 2003 | 11.13 | 11.16 | 10.88 | 11.08 | 3,003,256 | -0.03(-0.31%) |
Aug 04, 2003 | 11.05 | 11.13 | 10.91 | 11.12 | 3,168,109 | +0.14(+1.26%) |
Aug 01, 2003 | 11.20 | 11.21 | 10.93 | 10.98 | 4,350,525 | -0.19(-1.69%) |
Jul 31, 2003 | 11.23 | 11.41 | 11.15 | 11.17 | 5,494,402 | -0.30(-2.59%) |
Jul 30, 2003 | 11.57 | 11.59 | 11.37 | 11.46 | 2,821,253 | -0.14(-1.24%) |
Jul 29, 2003 | 11.57 | 11.70 | 11.42 | 11.61 | 4,962,315 | +0.11(+0.95%) |
Jul 28, 2003 | 11.53 | 11.59 | 11.45 | 11.50 | 2,926,581 | -0.02(-0.22%) |
Jul 25, 2003 | 11.46 | 11.60 | 11.45 | 11.52 | 2,885,015 | +0.03(+0.26%) |
Jul 24, 2003 | 11.62 | 11.64 | 11.45 | 11.49 | 2,995,185 | -0.09(-0.77%) |
Jul 23, 2003 | 11.64 | 11.64 | 11.45 | 11.58 | 1,978,832 | +0.02(+0.17%) |
Jul 22, 2003 | 11.39 | 11.64 | 11.36 | 11.56 | 3,093,855 | +0.17(+1.52%) |
Jul 21, 2003 | 11.47 | 11.54 | 11.33 | 11.39 | 3,418,918 | -0.21(-1.79%) |
Jul 18, 2003 | 11.50 | 11.63 | 11.40 | 11.60 | 4,439,307 | +0.17(+1.52%) |
Jul 17, 2003 | 11.36 | 11.45 | 11.29 | 11.42 | 4,707,671 | +0.06(+0.57%) |
Jul 16, 2003 | 11.53 | 11.59 | 11.25 | 11.36 | 5,472,005 | -0.15(-1.29%) |
Jul 15, 2003 | 11.56 | 11.60 | 11.46 | 11.51 | 4,514,369 | -0.09(-0.77%) |
Jul 14, 2003 | 11.77 | 11.77 | 11.57 | 11.60 | 3,938,294 | -0.08(-0.72%) |
Jul 11, 2003 | 11.56 | 11.72 | 11.50 | 11.68 | 3,640,672 | +0.09(+0.81%) |
Jul 10, 2003 | 11.57 | 11.62 | 11.53 | 11.59 | 1,993,965 | -0.04(-0.34%) |
Jul 09, 2003 | 11.67 | 11.69 | 11.57 | 11.63 | 2,748,613 | -0.05(-0.42%) |
Jul 08, 2003 | 11.60 | 11.71 | 11.58 | 11.68 | 3,158,625 | +0.01(+0.13%) |
Jul 07, 2003 | 11.63 | 11.71 | 11.58 | 11.66 | 3,358,587 | +0.09(+0.81%) |
Jul 03, 2003 | 11.57 | 11.64 | 11.53 | 11.57 | 1,946,346 | -0.18(-1.52%) |
Jul 02, 2003 | 11.55 | 11.79 | 11.51 | 11.75 | 4,028,488 | -0.03(-0.25%) |
Jul 01, 2003 | 11.65 | 11.81 | 11.56 | 11.78 | 4,757,914 | +0.08(+0.68%) |
Jun 30, 2003 | 11.70 | 11.79 | 11.64 | 11.70 | 3,136,228 | -0.07(-0.59%) |
Jun 27, 2003 | 11.80 | 11.82 | 11.70 | 11.77 | 2,806,120 | -0.03(-0.25%) |
Jun 26, 2003 | 11.83 | 11.95 | 11.58 | 11.80 | 6,338,236 | -0.15(-1.29%) |
Jun 25, 2003 | 12.27 | 12.31 | 11.95 | 11.95 | 3,165,486 | -0.24(-1.99%) |
Jun 24, 2003 | 12.12 | 12.27 | 12.07 | 12.19 | 2,852,529 | +0.14(+1.19%) |
Jun 23, 2003 | 12.12 | 12.14 | 11.98 | 12.05 | 3,197,366 | -0.18(-1.50%) |
Jun 20, 2003 | 12.28 | 12.33 | 12.23 | 12.23 | 6,391,909 | -0.09(-0.76%) |
Jun 19, 2003 | 12.49 | 12.52 | 12.27 | 12.33 | 3,689,905 | -0.16(-1.31%) |
Jun 18, 2003 | 12.54 | 12.61 | 12.43 | 12.49 | 3,248,013 | -0.10(-0.83%) |
Jun 17, 2003 | 12.62 | 12.71 | 12.49 | 12.59 | 2,706,240 | +0.00(+0.04%) |
Jun 16, 2003 | 12.57 | 12.59 | 12.46 | 12.59 | 2,834,974 | +0.10(+0.79%) |
Jun 13, 2003 | 12.54 | 12.54 | 12.40 | 12.49 | 2,826,903 | +0.03(+0.24%) |
Jun 12, 2003 | 12.47 | 12.50 | 12.32 | 12.46 | 3,492,769 | +0.11(+0.92%) |
Jun 11, 2003 | 12.23 | 12.39 | 12.16 | 12.35 | 4,165,697 | +0.14(+1.18%) |
Jun 10, 2003 | 12.37 | 12.38 | 12.11 | 12.20 | 4,007,503 | -0.16(-1.32%) |
Jun 09, 2003 | 12.43 | 12.50 | 12.33 | 12.37 | 3,952,620 | -0.07(-0.56%) |
Jun 06, 2003 | 12.37 | 12.53 | 12.33 | 12.43 | 4,804,121 | +0.12(+0.97%) |
Jun 05, 2003 | 12.09 | 12.38 | 12.09 | 12.32 | 3,441,517 | +0.21(+1.76%) |
Jun 04, 2003 | 12.05 | 12.14 | 12.01 | 12.10 | 3,377,957 | +0.08(+0.66%) |
Jun 03, 2003 | 12.05 | 12.08 | 11.97 | 12.02 | 4,290,597 | -0.02(-0.17%) |
Jun 02, 2003 | 12.04 | 12.11 | 11.97 | 12.04 | 3,988,738 | +0.01(+0.12%) |
May 30, 2003 | 12.04 | 12.04 | 11.89 | 12.03 | 5,035,762 | +0.12(+1.04%) |
May 29, 2003 | 11.87 | 11.95 | 11.80 | 11.90 | 5,229,065 | +0.03(+0.29%) |
May 28, 2003 | 11.84 | 11.97 | 11.75 | 11.87 | 6,104,174 | +0.05(+0.42%) |
May 27, 2003 | 11.46 | 11.82 | 11.42 | 11.82 | 6,988,161 | +0.42(+3.65%) |
May 23, 2003 | 11.08 | 11.48 | 11.06 | 11.40 | 5,604,774 | +0.38(+3.46%) |
May 22, 2003 | 10.84 | 11.08 | 10.82 | 11.02 | 3,364,842 | +0.20(+1.88%) |
May 21, 2003 | 10.75 | 10.83 | 10.61 | 10.82 | 3,548,863 | +0.10(+0.92%) |
May 20, 2003 | 10.78 | 10.87 | 10.56 | 10.72 | 6,063,415 | +0.00(+0.00%) |
May 19, 2003 | 10.78 | 10.80 | 10.66 | 10.72 | 2,428,796 | -0.05(-0.51%) |
May 16, 2003 | 10.73 | 10.88 | 10.72 | 10.77 | 2,401,152 | +0.05(+0.46%) |
May 15, 2003 | 10.74 | 10.80 | 10.67 | 10.72 | 3,318,635 | -0.05(-0.46%) |
May 14, 2003 | 10.96 | 10.99 | 10.73 | 10.77 | 3,124,928 | -0.08(-0.78%) |
May 13, 2003 | 10.93 | 10.98 | 10.83 | 10.86 | 2,290,982 | -0.06(-0.59%) |
May 12, 2003 | 11.05 | 11.05 | 10.92 | 10.92 | 3,997,011 | -0.05(-0.50%) |
May 09, 2003 | 10.90 | 11.11 | 10.87 | 10.98 | 3,237,722 | +0.14(+1.33%) |
May 08, 2003 | 10.71 | 10.85 | 10.70 | 10.83 | 3,358,990 | +0.08(+0.78%) |
May 07, 2003 | 10.76 | 10.89 | 10.66 | 10.75 | 3,217,948 | -0.02(-0.18%) |
May 06, 2003 | 10.71 | 10.79 | 10.66 | 10.77 | 3,543,011 | +0.10(+0.98%) |
May 05, 2003 | 10.54 | 10.88 | 10.52 | 10.67 | 5,166,514 | +0.03(+0.28%) |
May 02, 2003 | 10.56 | 10.69 | 10.41 | 10.64 | 4,443,343 | +0.07(+0.70%) |
May 01, 2003 | 10.46 | 10.59 | 10.29 | 10.56 | 3,009,713 | +0.15(+1.48%) |
Apr 30, 2003 | 10.70 | 10.70 | 10.41 | 10.41 | 6,249,454 | -0.44(-4.02%) |
Apr 29, 2003 | 10.69 | 10.85 | 10.65 | 10.84 | 3,243,170 | +0.20(+1.91%) |
Apr 28, 2003 | 10.46 | 10.69 | 10.46 | 10.64 | 3,396,521 | +0.19(+1.80%) |
Apr 25, 2003 | 10.58 | 10.66 | 10.43 | 10.45 | 3,610,809 | -0.09(-0.89%) |
Apr 24, 2003 | 10.69 | 10.73 | 10.51 | 10.55 | 4,791,813 | -0.21(-1.94%) |
Apr 23, 2003 | 10.69 | 10.78 | 10.59 | 10.75 | 4,831,563 | +0.08(+0.79%) |
Apr 22, 2003 | 10.33 | 10.67 | 10.31 | 10.67 | 5,130,799 | +0.25(+2.43%) |
Apr 21, 2003 | 10.48 | 10.54 | 10.31 | 10.42 | 2,670,727 | -0.05(-0.52%) |
Apr 17, 2003 | 10.31 | 10.47 | 10.30 | 10.47 | 3,765,168 | +0.09(+0.86%) |
Apr 16, 2003 | 10.75 | 10.76 | 10.33 | 10.38 | 4,949,199 | -0.12(-1.18%) |
Apr 15, 2003 | 10.32 | 10.59 | 10.26 | 10.51 | 5,786,778 | +0.10(+1.00%) |
Apr 14, 2003 | 10.27 | 10.45 | 10.23 | 10.40 | 2,346,067 | +0.17(+1.65%) |
Apr 11, 2003 | 10.30 | 10.43 | 10.19 | 10.23 | 3,059,956 | +0.00(+0.00%) |
Apr 10, 2003 | 10.36 | 10.41 | 10.20 | 10.23 | 5,081,969 | -0.11(-1.05%) |
Apr 09, 2003 | 10.41 | 10.57 | 10.31 | 10.34 | 3,822,070 | -0.07(-0.67%) |
Apr 08, 2003 | 10.23 | 10.44 | 10.22 | 10.41 | 4,181,032 | +0.10(+0.96%) |
Apr 07, 2003 | 10.41 | 10.41 | 10.23 | 10.31 | 5,526,283 | +0.15(+1.46%) |
Apr 04, 2003 | 10.26 | 10.28 | 10.02 | 10.16 | 7,766,417 | -0.15(-1.44%) |
Apr 03, 2003 | 10.38 | 10.46 | 10.20 | 10.31 | 5,627,172 | -0.03(-0.34%) |
Apr 02, 2003 | 10.11 | 10.44 | 10.11 | 10.35 | 9,676,444 | +0.31(+3.06%) |