Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.94 | 14.11 | 13.77 | 13.82 | 1,915,050 | -0.10(-0.70%) |
Apr 29, 2004 | 13.96 | 14.12 | 13.68 | 13.92 | 3,108,960 | -0.01(-0.10%) |
Apr 28, 2004 | 14.43 | 14.53 | 13.82 | 13.93 | 5,892,030 | -0.50(-3.48%) |
Apr 27, 2004 | 15.14 | 15.18 | 13.79 | 14.43 | 6,269,940 | -0.87(-5.70%) |
Apr 26, 2004 | 15.40 | 15.44 | 15.15 | 15.30 | 1,813,560 | -0.07(-0.46%) |
Apr 23, 2004 | 15.53 | 15.58 | 15.34 | 15.37 | 1,381,590 | -0.16(-1.01%) |
Apr 22, 2004 | 15.19 | 15.54 | 15.16 | 15.53 | 1,205,640 | +0.26(+1.72%) |
Apr 21, 2004 | 14.96 | 15.39 | 14.94 | 15.27 | 2,316,420 | +0.29(+1.92%) |
Apr 20, 2004 | 15.08 | 15.39 | 14.94 | 14.98 | 1,685,550 | -0.14(-0.90%) |
Apr 19, 2004 | 15.00 | 15.12 | 14.93 | 15.12 | 1,147,500 | +0.16(+1.09%) |
Apr 16, 2004 | 14.52 | 15.12 | 14.52 | 14.95 | 2,012,460 | +0.35(+2.40%) |
Apr 15, 2004 | 14.72 | 14.76 | 14.54 | 14.60 | 1,328,550 | -0.08(-0.57%) |
Apr 14, 2004 | 14.78 | 14.92 | 14.63 | 14.69 | 1,352,520 | -0.14(-0.95%) |
Apr 13, 2004 | 15.03 | 15.10 | 14.72 | 14.83 | 1,230,120 | -0.27(-1.78%) |
Apr 12, 2004 | 15.04 | 15.12 | 14.97 | 15.10 | 655,350 | +0.12(+0.81%) |
Apr 08, 2004 | 15.18 | 15.19 | 14.91 | 14.97 | 1,114,350 | -0.09(-0.62%) |
Apr 07, 2004 | 14.81 | 15.24 | 14.81 | 15.07 | 1,820,190 | +0.20(+1.37%) |
Apr 06, 2004 | 14.82 | 14.91 | 14.79 | 14.86 | 1,817,640 | -0.04(-0.25%) |
Apr 05, 2004 | 14.41 | 14.91 | 14.34 | 14.90 | 2,839,170 | +0.45(+3.15%) |
Apr 02, 2004 | 14.31 | 14.49 | 14.29 | 14.45 | 1,329,060 | +0.23(+1.61%) |
Apr 01, 2004 | 14.07 | 14.23 | 14.02 | 14.22 | 1,405,560 | +0.24(+1.71%) |
Mar 31, 2004 | 13.90 | 14.07 | 13.71 | 13.98 | 1,962,990 | +0.08(+0.55%) |
Mar 30, 2004 | 13.76 | 13.92 | 13.70 | 13.90 | 1,077,630 | +0.10(+0.71%) |
Mar 29, 2004 | 13.68 | 13.86 | 13.64 | 13.80 | 1,143,930 | +0.14(+1.03%) |
Mar 26, 2004 | 13.69 | 13.75 | 13.59 | 13.66 | 1,990,020 | -0.06(-0.46%) |
Mar 25, 2004 | 13.71 | 13.86 | 13.58 | 13.73 | 2,251,650 | +0.08(+0.60%) |
Mar 24, 2004 | 13.55 | 13.74 | 13.41 | 13.64 | 2,828,970 | +0.09(+0.67%) |
Mar 23, 2004 | 13.70 | 13.70 | 13.51 | 13.55 | 1,902,300 | -0.11(-0.83%) |
Mar 22, 2004 | 13.89 | 13.93 | 13.60 | 13.67 | 2,145,060 | -0.25(-1.79%) |
Mar 19, 2004 | 14.11 | 14.17 | 13.88 | 13.92 | 1,653,930 | -0.23(-1.61%) |
Mar 18, 2004 | 14.22 | 14.23 | 14.04 | 14.14 | 1,896,180 | -0.10(-0.67%) |
Mar 17, 2004 | 14.19 | 14.30 | 14.15 | 14.24 | 1,125,060 | -0.00(-0.01%) |
Mar 16, 2004 | 14.25 | 14.31 | 14.12 | 14.24 | 1,601,400 | +0.04(+0.26%) |
Mar 15, 2004 | 14.23 | 14.26 | 14.09 | 14.20 | 1,467,780 | -0.04(-0.30%) |
Mar 12, 2004 | 14.19 | 14.29 | 14.00 | 14.25 | 1,766,130 | +0.08(+0.57%) |
Mar 11, 2004 | 14.11 | 14.34 | 14.09 | 14.17 | 2,331,210 | -0.00(-0.01%) |
Mar 10, 2004 | 14.15 | 14.35 | 14.15 | 14.17 | 3,851,520 | +0.00(+0.03%) |
Mar 09, 2004 | 14.01 | 14.24 | 13.89 | 14.16 | 2,474,010 | +0.08(+0.57%) |
Mar 08, 2004 | 13.97 | 14.16 | 13.90 | 14.08 | 1,933,410 | +0.15(+1.10%) |
Mar 05, 2004 | 13.99 | 14.12 | 13.82 | 13.93 | 2,307,240 | -0.16(-1.13%) |
Mar 04, 2004 | 14.42 | 14.42 | 13.90 | 14.09 | 3,472,080 | -0.34(-2.32%) |
Mar 03, 2004 | 14.46 | 14.49 | 14.35 | 14.43 | 1,746,750 | -0.08(-0.54%) |
Mar 02, 2004 | 14.29 | 14.51 | 14.09 | 14.50 | 3,274,200 | +0.26(+1.83%) |
Mar 01, 2004 | 14.09 | 14.26 | 14.05 | 14.24 | 1,836,000 | +0.22(+1.59%) |
Feb 27, 2004 | 13.96 | 14.11 | 13.89 | 14.02 | 905,760 | -0.03(-0.20%) |
Feb 26, 2004 | 14.03 | 14.12 | 13.91 | 14.05 | 907,800 | +0.02(+0.13%) |
Feb 25, 2004 | 14.07 | 14.09 | 13.92 | 14.03 | 1,329,570 | -0.04(-0.29%) |
Feb 24, 2004 | 13.87 | 14.22 | 13.82 | 14.07 | 2,452,590 | +0.24(+1.75%) |
Feb 23, 2004 | 13.40 | 13.91 | 13.37 | 13.83 | 2,600,490 | +0.39(+2.92%) |
Feb 20, 2004 | 13.54 | 13.59 | 13.37 | 13.44 | 2,892,210 | -0.14(-1.03%) |
Feb 19, 2004 | 13.96 | 14.09 | 13.56 | 13.58 | 2,058,870 | -0.34(-2.45%) |
Feb 18, 2004 | 14.02 | 14.04 | 13.88 | 13.92 | 1,181,160 | -0.12(-0.88%) |
Feb 17, 2004 | 13.97 | 14.19 | 13.96 | 14.04 | 782,340 | +0.06(+0.46%) |
Feb 13, 2004 | 14.15 | 14.40 | 13.97 | 13.98 | 881,280 | -0.15(-1.07%) |
Feb 12, 2004 | 14.28 | 14.29 | 14.13 | 14.13 | 574,770 | -0.17(-1.21%) |
Feb 11, 2004 | 14.01 | 14.36 | 13.95 | 14.30 | 1,475,430 | +0.29(+2.06%) |
Feb 10, 2004 | 13.75 | 14.02 | 13.74 | 14.01 | 714,000 | +0.20(+1.43%) |
Feb 09, 2004 | 13.70 | 13.98 | 13.70 | 13.81 | 704,820 | +0.01(+0.04%) |
Feb 06, 2004 | 13.64 | 13.85 | 13.64 | 13.81 | 1,050,600 | +0.14(+0.99%) |
Feb 05, 2004 | 13.88 | 13.90 | 13.66 | 13.67 | 1,171,980 | -0.22(-1.59%) |
Feb 04, 2004 | 13.96 | 14.06 | 13.83 | 13.89 | 936,360 | -0.10(-0.70%) |
Feb 03, 2004 | 13.67 | 14.06 | 13.63 | 13.99 | 1,590,180 | +0.26(+1.90%) |
Feb 02, 2004 | 13.74 | 13.84 | 13.60 | 13.73 | 1,891,590 | -0.02(-0.17%) |
Jan 30, 2004 | 13.85 | 13.85 | 13.63 | 13.75 | 1,550,400 | -0.08(-0.60%) |
Jan 29, 2004 | 13.70 | 13.84 | 13.55 | 13.84 | 1,216,350 | +0.14(+1.02%) |
Jan 28, 2004 | 13.97 | 14.00 | 13.70 | 13.70 | 1,653,930 | -0.22(-1.55%) |
Jan 27, 2004 | 14.14 | 14.15 | 13.91 | 13.91 | 1,201,050 | -0.21(-1.49%) |
Jan 26, 2004 | 13.81 | 14.17 | 13.77 | 14.12 | 2,472,480 | +0.27(+1.95%) |
Jan 23, 2004 | 13.83 | 13.90 | 13.77 | 13.85 | 1,566,720 | +0.00(+0.00%) |
Jan 22, 2004 | 13.59 | 13.97 | 13.59 | 13.85 | 2,040,510 | +0.23(+1.65%) |
Jan 21, 2004 | 13.50 | 13.70 | 13.42 | 13.63 | 1,335,690 | +0.10(+0.73%) |
Jan 20, 2004 | 13.53 | 13.56 | 13.39 | 13.53 | 1,275,510 | +0.00(+0.00%) |
Jan 16, 2004 | 13.53 | 13.55 | 13.34 | 13.53 | 1,870,680 | +0.07(+0.50%) |
Jan 15, 2004 | 13.44 | 13.65 | 13.37 | 13.46 | 3,006,159 | -0.22(-1.61%) |
Jan 14, 2004 | 13.73 | 13.73 | 13.63 | 13.68 | 2,598,995 | +0.03(+0.24%) |
Jan 13, 2004 | 13.53 | 13.78 | 13.50 | 13.65 | 2,247,060 | +0.13(+0.93%) |
Jan 12, 2004 | 13.38 | 13.55 | 13.35 | 13.52 | 1,316,095 | +0.18(+1.35%) |
Jan 09, 2004 | 13.12 | 13.45 | 13.10 | 13.34 | 3,068,782 | +0.27(+2.07%) |
Jan 08, 2004 | 13.08 | 13.12 | 12.94 | 13.07 | 1,112,432 | -0.00(-0.02%) |
Jan 07, 2004 | 13.01 | 13.08 | 12.92 | 13.07 | 1,478,082 | +0.03(+0.21%) |
Jan 06, 2004 | 13.10 | 13.22 | 12.98 | 13.05 | 1,311,210 | -0.05(-0.37%) |
Jan 05, 2004 | 13.14 | 13.15 | 12.94 | 13.10 | 1,971,150 | +0.01(+0.05%) |
Jan 02, 2004 | 13.31 | 13.41 | 13.08 | 13.09 | 1,594,260 | -0.16(-1.21%) |
Dec 31, 2003 | 13.32 | 13.48 | 13.22 | 13.25 | 1,676,880 | -0.13(-0.98%) |
Dec 30, 2003 | 13.40 | 13.40 | 13.29 | 13.38 | 1,021,861 | -0.04(-0.28%) |
Dec 29, 2003 | 13.31 | 13.48 | 13.26 | 13.42 | 1,327,326 | +0.15(+1.14%) |
Dec 26, 2003 | 13.35 | 13.44 | 13.27 | 13.27 | 350,808 | -0.08(-0.57%) |
Dec 24, 2003 | 13.37 | 13.43 | 13.29 | 13.35 | 566,324 | -0.07(-0.53%) |
Dec 23, 2003 | 13.31 | 13.49 | 13.27 | 13.42 | 1,600,864 | +0.07(+0.56%) |
Dec 22, 2003 | 13.20 | 13.41 | 13.19 | 13.34 | 1,713,044 | +0.11(+0.80%) |
Dec 19, 2003 | 13.12 | 13.30 | 12.99 | 13.24 | 2,367,654 | +0.08(+0.60%) |
Dec 18, 2003 | 13.14 | 13.22 | 13.10 | 13.16 | 1,819,940 | +0.10(+0.78%) |
Dec 17, 2003 | 13.23 | 13.28 | 13.05 | 13.05 | 1,624,100 | -0.14(-1.08%) |
Dec 16, 2003 | 13.21 | 13.35 | 13.10 | 13.20 | 1,230,471 | +0.01(+0.07%) |
Dec 15, 2003 | 13.46 | 13.52 | 13.16 | 13.19 | 1,562,430 | -0.22(-1.65%) |
Dec 12, 2003 | 13.43 | 13.46 | 13.24 | 13.41 | 1,576,379 | -0.02(-0.16%) |
Dec 11, 2003 | 13.08 | 13.54 | 13.02 | 13.43 | 1,927,290 | +0.37(+2.87%) |
Dec 10, 2003 | 13.08 | 13.12 | 12.96 | 13.06 | 1,583,386 | -0.02(-0.15%) |
Dec 09, 2003 | 13.44 | 13.48 | 13.03 | 13.08 | 2,773,150 | -0.41(-3.01%) |
Dec 08, 2003 | 13.21 | 13.48 | 13.18 | 13.48 | 2,051,245 | +0.31(+2.32%) |
Dec 05, 2003 | 13.38 | 13.38 | 13.15 | 13.18 | 1,708,877 | -0.20(-1.51%) |
Dec 04, 2003 | 13.18 | 13.47 | 13.17 | 13.38 | 1,768,858 | +0.16(+1.23%) |
Dec 03, 2003 | 13.45 | 13.63 | 13.20 | 13.22 | 2,178,536 | -0.18(-1.32%) |
Dec 02, 2003 | 13.53 | 13.57 | 13.34 | 13.39 | 1,726,140 | -0.10(-0.77%) |
Dec 01, 2003 | 13.22 | 13.73 | 13.19 | 13.50 | 2,522,832 | +0.27(+2.06%) |
Nov 28, 2003 | 13.09 | 13.25 | 13.09 | 13.22 | 452,415 | +0.13(+0.96%) |
Nov 26, 2003 | 13.18 | 13.36 | 12.95 | 13.10 | 1,074,641 | -0.05(-0.40%) |
Nov 25, 2003 | 13.23 | 13.28 | 13.09 | 13.15 | 1,805,634 | -0.08(-0.63%) |
Nov 24, 2003 | 12.90 | 13.25 | 12.89 | 13.23 | 2,062,123 | +0.33(+2.53%) |
Nov 21, 2003 | 12.64 | 12.94 | 12.57 | 12.91 | 2,078,102 | +0.27(+2.14%) |
Nov 20, 2003 | 12.72 | 12.80 | 12.55 | 12.64 | 1,513,057 | -0.11(-0.89%) |
Nov 19, 2003 | 12.60 | 12.80 | 12.55 | 12.75 | 1,324,740 | +0.18(+1.42%) |
Nov 18, 2003 | 12.89 | 12.94 | 12.57 | 12.57 | 1,480,591 | -0.25(-1.96%) |
Nov 17, 2003 | 12.80 | 12.87 | 12.66 | 12.82 | 2,138,919 | +0.01(+0.11%) |
Nov 14, 2003 | 13.02 | 13.08 | 12.79 | 12.81 | 2,037,516 | -0.21(-1.61%) |
Nov 13, 2003 | 12.87 | 13.31 | 12.77 | 13.02 | 1,187,280 | +0.14(+1.08%) |
Nov 12, 2003 | 12.74 | 13.09 | 12.64 | 12.88 | 2,345,031 | +0.17(+1.36%) |
Nov 11, 2003 | 12.61 | 12.73 | 12.57 | 12.71 | 1,676,477 | +0.10(+0.79%) |
Nov 10, 2003 | 12.51 | 12.71 | 12.43 | 12.61 | 3,087,111 | +0.14(+1.12%) |
Nov 07, 2003 | 12.33 | 12.53 | 12.33 | 12.47 | 2,311,845 | +0.15(+1.23%) |
Nov 06, 2003 | 12.28 | 12.36 | 12.10 | 12.32 | 2,290,047 | +0.01(+0.11%) |
Nov 05, 2003 | 12.22 | 12.48 | 12.18 | 12.30 | 1,838,641 | +0.07(+0.56%) |
Nov 04, 2003 | 12.20 | 12.72 | 12.18 | 12.24 | 3,454,153 | -0.34(-2.67%) |
Nov 03, 2003 | 12.19 | 12.64 | 12.18 | 12.57 | 2,344,444 | +0.40(+3.32%) |
Oct 31, 2003 | 12.29 | 12.47 | 12.15 | 12.17 | 2,194,958 | -0.06(-0.46%) |
Oct 30, 2003 | 11.97 | 12.11 | 12.01 | 12.22 | 2,644,921 | +0.26(+2.15%) |
Oct 29, 2003 | 11.74 | 11.99 | 11.73 | 11.97 | 2,123,425 | +0.15(+1.24%) |
Oct 28, 2003 | 11.45 | 11.82 | 11.39 | 11.82 | 1,526,470 | +0.35(+3.10%) |
Oct 27, 2003 | 11.55 | 11.57 | 11.37 | 11.46 | 1,081,200 | -0.06(-0.51%) |
Oct 24, 2003 | 11.44 | 11.54 | 11.33 | 11.52 | 901,680 | +0.06(+0.55%) |
Oct 23, 2003 | 11.43 | 11.53 | 11.37 | 11.46 | 726,750 | +0.09(+0.78%) |
Oct 22, 2003 | 11.51 | 11.53 | 11.29 | 11.37 | 1,257,150 | -0.13(-1.09%) |
Oct 21, 2003 | 11.47 | 11.54 | 11.36 | 11.50 | 1,403,586 | -0.03(-0.29%) |
Oct 20, 2003 | 11.21 | 11.54 | 11.19 | 11.53 | 2,051,857 | +0.22(+1.94%) |
Oct 17, 2003 | 11.47 | 11.52 | 11.23 | 11.31 | 1,730,175 | -0.10(-0.89%) |
Oct 16, 2003 | 11.04 | 11.41 | 11.03 | 11.41 | 2,080,621 | +0.37(+3.39%) |
Oct 15, 2003 | 11.09 | 11.11 | 10.96 | 11.04 | 2,221,692 | -0.02(-0.18%) |
Oct 14, 2003 | 11.11 | 11.15 | 11.04 | 11.06 | 1,723,896 | -0.05(-0.44%) |
Oct 13, 2003 | 11.15 | 11.31 | 11.06 | 11.11 | 2,243,964 | -0.03(-0.23%) |
Oct 10, 2003 | 11.05 | 11.14 | 11.04 | 11.13 | 2,458,500 | +0.04(+0.39%) |
Oct 09, 2003 | 11.11 | 11.24 | 10.99 | 11.09 | 1,812,193 | +0.04(+0.34%) |
Oct 08, 2003 | 11.12 | 11.20 | 10.95 | 11.05 | 2,165,766 | -0.09(-0.79%) |
Oct 07, 2003 | 11.13 | 11.21 | 10.98 | 11.14 | 1,687,992 | +0.02(+0.16%) |
Oct 06, 2003 | 11.09 | 11.16 | 11.06 | 11.12 | 1,376,092 | +0.04(+0.37%) |
Oct 03, 2003 | 11.11 | 11.18 | 10.99 | 11.08 | 1,632,102 | +0.03(+0.30%) |
Oct 02, 2003 | 11.19 | 11.23 | 11.03 | 11.05 | 1,941,264 | -0.13(-1.12%) |
Oct 01, 2003 | 11.12 | 11.32 | 11.03 | 11.17 | 1,468,356 | +0.05(+0.49%) |
Sep 30, 2003 | 11.08 | 11.19 | 10.95 | 11.12 | 1,382,370 | +0.01(+0.12%) |
Sep 29, 2003 | 10.99 | 11.11 | 10.85 | 11.11 | 2,606,885 | +0.15(+1.34%) |
Sep 26, 2003 | 11.17 | 11.17 | 10.93 | 10.96 | 1,580,821 | -0.24(-2.10%) |
Sep 25, 2003 | 11.28 | 11.51 | 11.19 | 11.19 | 1,737,422 | -0.09(-0.78%) |
Sep 24, 2003 | 11.48 | 11.49 | 11.20 | 11.28 | 2,026,882 | -0.20(-1.76%) |
Sep 23, 2003 | 11.42 | 11.54 | 11.32 | 11.48 | 686,179 | +0.06(+0.57%) |
Sep 22, 2003 | 11.44 | 11.55 | 11.29 | 11.42 | 1,294,680 | -0.04(-0.36%) |
Sep 19, 2003 | 11.63 | 11.69 | 10.87 | 11.46 | 2,190,587 | -0.07(-0.60%) |
Sep 18, 2003 | 11.72 | 11.72 | 11.40 | 11.53 | 1,764,865 | +0.20(+1.73%) |
Sep 17, 2003 | 11.21 | 11.39 | 11.21 | 11.33 | 744,421 | +0.13(+1.15%) |
Sep 16, 2003 | 11.11 | 11.21 | 11.08 | 11.20 | 1,211,953 | +0.11(+0.95%) |
Sep 15, 2003 | 11.04 | 11.22 | 11.04 | 11.10 | 1,458,090 | +0.07(+0.62%) |
Sep 12, 2003 | 11.04 | 11.06 | 10.82 | 11.03 | 1,302,540 | +0.00(+0.00%) |
Sep 11, 2003 | 11.02 | 11.12 | 10.96 | 11.03 | 1,418,820 | +0.01(+0.05%) |
Sep 10, 2003 | 11.11 | 11.22 | 11.02 | 11.02 | 1,396,380 | -0.09(-0.81%) |
Sep 09, 2003 | 11.34 | 11.36 | 11.10 | 11.11 | 1,471,860 | -0.26(-2.26%) |
Sep 08, 2003 | 11.17 | 11.37 | 11.17 | 11.37 | 1,444,830 | +0.20(+1.75%) |
Sep 05, 2003 | 11.16 | 11.26 | 11.05 | 11.17 | 1,243,976 | +0.01(+0.07%) |
Sep 04, 2003 | 11.37 | 11.37 | 11.16 | 11.17 | 2,740,740 | -0.18(-1.62%) |
Sep 03, 2003 | 11.49 | 11.55 | 11.34 | 11.35 | 1,573,350 | -0.16(-1.38%) |
Sep 02, 2003 | 11.35 | 11.53 | 11.23 | 11.51 | 1,412,700 | +0.19(+1.68%) |
Aug 29, 2003 | 11.26 | 11.35 | 11.19 | 11.32 | 593,640 | +0.09(+0.84%) |
Aug 28, 2003 | 11.19 | 11.26 | 11.05 | 11.23 | 1,032,240 | +0.05(+0.46%) |
Aug 27, 2003 | 11.16 | 11.21 | 10.99 | 11.17 | 933,300 | -0.03(-0.28%) |
Aug 26, 2003 | 11.14 | 11.23 | 10.92 | 11.21 | 1,123,020 | +0.03(+0.26%) |
Aug 25, 2003 | 11.18 | 11.22 | 11.03 | 11.18 | 837,420 | -0.03(-0.26%) |
Aug 22, 2003 | 11.39 | 11.43 | 11.07 | 11.21 | 1,221,960 | -0.21(-1.85%) |
Aug 21, 2003 | 11.37 | 11.53 | 11.37 | 11.42 | 1,165,350 | +0.05(+0.40%) |
Aug 20, 2003 | 11.62 | 11.62 | 11.17 | 11.37 | 4,879,170 | -0.39(-3.33%) |
Aug 19, 2003 | 11.75 | 11.83 | 11.65 | 11.76 | 1,694,730 | +0.02(+0.15%) |
Aug 18, 2003 | 11.60 | 11.76 | 11.52 | 11.75 | 1,215,840 | +0.16(+1.37%) |
Aug 15, 2003 | 11.38 | 11.59 | 11.08 | 11.59 | 687,480 | +0.18(+1.60%) |
Aug 14, 2003 | 11.27 | 11.47 | 11.18 | 11.41 | 761,940 | +0.06(+0.50%) |
Aug 13, 2003 | 11.25 | 11.36 | 11.13 | 11.35 | 1,404,540 | +0.05(+0.40%) |
Aug 12, 2003 | 11.29 | 11.33 | 11.13 | 11.30 | 1,480,530 | +0.05(+0.44%) |
Aug 11, 2003 | 11.27 | 11.33 | 11.11 | 11.25 | 1,509,600 | -0.03(-0.29%) |
Aug 08, 2003 | 11.37 | 11.38 | 11.20 | 11.29 | 1,896,180 | -0.07(-0.64%) |
Aug 07, 2003 | 11.38 | 11.38 | 11.12 | 11.36 | 2,928,420 | +0.03(+0.22%) |
Aug 06, 2003 | 11.33 | 11.61 | 11.31 | 11.34 | 3,508,800 | -0.30(-2.55%) |
Aug 05, 2003 | 11.30 | 11.72 | 11.21 | 11.63 | 5,349,900 | +0.50(+4.53%) |
Aug 04, 2003 | 11.21 | 11.24 | 11.05 | 11.13 | 2,836,620 | -0.08(-0.72%) |
Aug 01, 2003 | 11.37 | 11.41 | 11.15 | 11.21 | 2,074,170 | -0.25(-2.19%) |
Jul 31, 2003 | 11.59 | 11.66 | 11.29 | 11.46 | 2,318,460 | -0.08(-0.66%) |
Jul 30, 2003 | 11.50 | 11.60 | 11.43 | 11.54 | 1,547,340 | +0.03(+0.24%) |
Jul 29, 2003 | 11.30 | 11.53 | 11.16 | 11.51 | 3,313,980 | +0.21(+1.87%) |
Jul 28, 2003 | 11.15 | 11.38 | 11.10 | 11.30 | 1,681,470 | +0.17(+1.52%) |
Jul 25, 2003 | 10.80 | 11.16 | 10.74 | 11.13 | 1,247,970 | +0.31(+2.90%) |
Jul 24, 2003 | 10.98 | 11.06 | 10.77 | 10.81 | 1,846,200 | -0.12(-1.11%) |
Jul 23, 2003 | 10.92 | 10.98 | 10.65 | 10.94 | 1,422,900 | +0.02(+0.20%) |
Jul 22, 2003 | 10.94 | 11.10 | 10.79 | 10.91 | 1,720,230 | -0.04(-0.39%) |
Jul 21, 2003 | 10.88 | 10.96 | 10.73 | 10.96 | 1,353,540 | +0.06(+0.60%) |
Jul 18, 2003 | 10.81 | 10.93 | 10.69 | 10.89 | 1,336,200 | +0.13(+1.16%) |
Jul 17, 2003 | 10.98 | 11.04 | 10.68 | 10.77 | 2,422,500 | -0.24(-2.17%) |
Jul 16, 2003 | 11.09 | 11.13 | 10.98 | 11.01 | 1,298,460 | -0.07(-0.64%) |
Jul 15, 2003 | 11.04 | 11.14 | 11.02 | 11.08 | 1,100,070 | +0.08(+0.70%) |
Jul 14, 2003 | 10.90 | 11.22 | 10.86 | 11.00 | 1,816,620 | +0.11(+1.04%) |
Jul 11, 2003 | 10.77 | 10.89 | 10.70 | 10.89 | 652,290 | +0.11(+1.06%) |
Jul 10, 2003 | 10.70 | 10.85 | 10.62 | 10.77 | 2,751,960 | +0.09(+0.81%) |
Jul 09, 2003 | 10.63 | 10.73 | 10.50 | 10.69 | 1,307,130 | +0.07(+0.63%) |
Jul 08, 2003 | 10.61 | 10.74 | 10.51 | 10.62 | 1,528,980 | +0.00(+0.00%) |
Jul 07, 2003 | 10.37 | 10.62 | 10.34 | 10.62 | 2,051,730 | +0.23(+2.21%) |
Jul 03, 2003 | 10.33 | 10.46 | 10.29 | 10.39 | 1,473,900 | +0.06(+0.55%) |
Jul 02, 2003 | 10.36 | 10.43 | 10.24 | 10.33 | 1,761,030 | -0.07(-0.64%) |
Jul 01, 2003 | 10.13 | 10.46 | 10.10 | 10.40 | 1,753,890 | +0.10(+1.01%) |
Jun 30, 2003 | 10.35 | 10.40 | 10.26 | 10.30 | 2,152,200 | -0.06(-0.57%) |
Jun 27, 2003 | 10.54 | 10.54 | 10.18 | 10.35 | 2,038,980 | -0.18(-1.75%) |
Jun 26, 2003 | 10.12 | 10.62 | 10.12 | 10.54 | 2,158,320 | +0.33(+3.25%) |
Jun 25, 2003 | 10.20 | 10.28 | 10.15 | 10.21 | 1,205,640 | +0.03(+0.25%) |
Jun 24, 2003 | 10.17 | 10.29 | 10.11 | 10.18 | 1,276,020 | +0.01(+0.14%) |
Jun 23, 2003 | 10.32 | 10.40 | 10.11 | 10.17 | 1,589,160 | -0.13(-1.29%) |
Jun 20, 2003 | 10.25 | 10.46 | 10.19 | 10.30 | 4,018,800 | +0.09(+0.84%) |
Jun 19, 2003 | 10.35 | 10.36 | 10.14 | 10.22 | 2,463,810 | -0.15(-1.46%) |
Jun 18, 2003 | 10.31 | 10.44 | 10.20 | 10.37 | 2,477,070 | +0.10(+0.97%) |
Jun 17, 2003 | 10.24 | 10.32 | 10.16 | 10.27 | 1,240,830 | +0.05(+0.50%) |
Jun 16, 2003 | 9.851 | 10.23 | 9.851 | 10.22 | 1,946,160 | +0.36(+3.66%) |
Jun 13, 2003 | 9.843 | 9.973 | 9.735 | 9.855 | 1,766,640 | +0.04(+0.42%) |
Jun 12, 2003 | 9.912 | 9.971 | 9.724 | 9.814 | 954,720 | -0.10(-0.99%) |
Jun 11, 2003 | 9.608 | 9.912 | 9.540 | 9.912 | 1,591,710 | +0.31(+3.18%) |
Jun 10, 2003 | 9.637 | 9.671 | 9.545 | 9.606 | 1,435,140 | -0.00(-0.02%) |
Jun 09, 2003 | 9.784 | 9.790 | 9.565 | 9.608 | 1,356,600 | -0.14(-1.47%) |
Jun 06, 2003 | 9.922 | 10.08 | 9.749 | 9.751 | 2,305,200 | -0.16(-1.62%) |
Jun 05, 2003 | 9.814 | 9.971 | 9.749 | 9.912 | 1,777,350 | +0.13(+1.34%) |
Jun 04, 2003 | 9.775 | 9.869 | 9.720 | 9.780 | 2,643,330 | +0.04(+0.36%) |
Jun 03, 2003 | 9.571 | 9.782 | 9.520 | 9.745 | 1,686,570 | +0.14(+1.47%) |
Jun 02, 2003 | 9.645 | 9.702 | 9.555 | 9.604 | 1,752,360 | -0.04(-0.37%) |
May 30, 2003 | 9.590 | 9.704 | 9.559 | 9.639 | 1,218,390 | +0.06(+0.61%) |
May 29, 2003 | 9.608 | 9.704 | 9.559 | 9.580 | 1,308,660 | -0.02(-0.16%) |
May 28, 2003 | 9.657 | 9.704 | 9.553 | 9.596 | 1,793,160 | -0.05(-0.57%) |
May 27, 2003 | 9.600 | 9.694 | 9.508 | 9.651 | 1,772,760 | +0.06(+0.65%) |
May 23, 2003 | 9.535 | 9.604 | 9.380 | 9.588 | 1,505,010 | +0.01(+0.10%) |
May 22, 2003 | 9.353 | 9.647 | 9.308 | 9.578 | 2,776,440 | +0.36(+3.94%) |
May 21, 2003 | 9.259 | 9.265 | 9.055 | 9.216 | 2,476,560 | +0.01(+0.11%) |
May 20, 2003 | 9.292 | 9.318 | 9.159 | 9.206 | 2,227,680 | -0.13(-1.43%) |
May 19, 2003 | 9.657 | 9.706 | 9.267 | 9.339 | 1,999,710 | -0.35(-3.60%) |
May 16, 2003 | 9.767 | 9.796 | 9.667 | 9.688 | 1,851,300 | -0.11(-1.10%) |
May 15, 2003 | 9.575 | 9.804 | 9.575 | 9.796 | 2,321,010 | +0.21(+2.17%) |
May 14, 2003 | 9.712 | 9.720 | 9.488 | 9.588 | 1,208,700 | -0.11(-1.11%) |
May 13, 2003 | 9.676 | 9.804 | 9.578 | 9.696 | 2,234,820 | +0.01(+0.14%) |
May 12, 2003 | 9.563 | 9.706 | 9.510 | 9.682 | 2,774,910 | +0.10(+1.08%) |
May 09, 2003 | 9.345 | 9.637 | 9.345 | 9.578 | 1,857,420 | +0.22(+2.30%) |
May 08, 2003 | 9.669 | 9.676 | 9.361 | 9.363 | 4,053,480 | -0.33(-3.45%) |
May 07, 2003 | 9.633 | 9.855 | 9.484 | 9.697 | 6,241,890 | +0.00(+0.05%) |
May 06, 2003 | 9.020 | 9.718 | 9.020 | 9.692 | 13,079,460 | +0.82(+9.21%) |
May 05, 2003 | 8.951 | 8.976 | 8.810 | 8.875 | 2,660,670 | -0.11(-1.26%) |
May 02, 2003 | 8.824 | 8.992 | 8.804 | 8.988 | 1,800,810 | +0.18(+2.09%) |