Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.56 | 13.60 | 13.26 | 13.34 | 1,788,936 | -0.23(-1.71%) |
Apr 29, 2004 | 13.74 | 13.85 | 13.49 | 13.57 | 1,476,611 | -0.20(-1.42%) |
Apr 28, 2004 | 13.97 | 13.97 | 13.73 | 13.77 | 1,280,323 | -0.24(-1.73%) |
Apr 27, 2004 | 14.04 | 14.18 | 13.97 | 14.01 | 1,567,827 | -0.02(-0.17%) |
Apr 26, 2004 | 13.89 | 14.07 | 13.76 | 14.03 | 1,986,672 | +0.13(+0.96%) |
Apr 23, 2004 | 14.00 | 14.02 | 13.85 | 13.90 | 2,398,486 | -0.10(-0.71%) |
Apr 22, 2004 | 13.33 | 14.21 | 13.33 | 14.00 | 4,817,655 | +0.73(+5.48%) |
Apr 21, 2004 | 13.04 | 13.27 | 12.87 | 13.27 | 1,969,091 | +0.23(+1.76%) |
Apr 20, 2004 | 13.15 | 13.22 | 12.98 | 13.04 | 2,379,043 | +0.19(+1.47%) |
Apr 19, 2004 | 12.76 | 12.89 | 12.76 | 12.85 | 739,650 | -0.06(-0.43%) |
Apr 16, 2004 | 12.76 | 12.94 | 12.67 | 12.91 | 1,025,292 | +0.18(+1.42%) |
Apr 15, 2004 | 12.79 | 12.87 | 12.61 | 12.73 | 1,675,589 | -0.06(-0.49%) |
Apr 14, 2004 | 12.57 | 12.84 | 12.55 | 12.79 | 1,493,986 | +0.11(+0.88%) |
Apr 13, 2004 | 12.95 | 13.01 | 12.66 | 12.68 | 1,312,796 | -0.24(-1.83%) |
Apr 12, 2004 | 12.73 | 13.00 | 12.71 | 12.92 | 794,048 | +0.21(+1.64%) |
Apr 08, 2004 | 12.93 | 12.94 | 12.66 | 12.71 | 828,176 | -0.09(-0.68%) |
Apr 07, 2004 | 13.09 | 13.09 | 12.73 | 12.80 | 2,133,527 | -0.29(-2.22%) |
Apr 06, 2004 | 13.09 | 13.12 | 13.03 | 13.09 | 1,577,341 | -0.05(-0.40%) |
Apr 05, 2004 | 13.04 | 13.14 | 12.97 | 13.14 | 845,551 | +0.12(+0.93%) |
Apr 02, 2004 | 13.02 | 13.04 | 12.84 | 13.02 | 1,453,446 | +0.21(+1.64%) |
Apr 01, 2004 | 12.85 | 12.95 | 12.76 | 12.81 | 2,634,901 | -0.04(-0.32%) |
Mar 31, 2004 | 12.93 | 12.96 | 12.75 | 12.85 | 2,193,923 | -0.03(-0.21%) |
Mar 30, 2004 | 12.97 | 12.98 | 12.83 | 12.87 | 1,691,102 | -0.10(-0.74%) |
Mar 29, 2004 | 12.79 | 13.06 | 12.74 | 12.97 | 981,029 | +0.23(+1.82%) |
Mar 26, 2004 | 12.63 | 12.80 | 12.62 | 12.74 | 1,080,932 | +0.13(+1.06%) |
Mar 25, 2004 | 12.44 | 12.66 | 12.40 | 12.61 | 2,391,246 | +0.32(+2.58%) |
Mar 24, 2004 | 12.51 | 12.51 | 12.23 | 12.29 | 1,788,522 | -0.19(-1.55%) |
Mar 23, 2004 | 12.67 | 12.70 | 12.44 | 12.48 | 1,216,203 | -0.11(-0.88%) |
Mar 22, 2004 | 12.81 | 12.86 | 12.47 | 12.59 | 1,275,566 | -0.24(-1.90%) |
Mar 19, 2004 | 13.03 | 13.09 | 12.84 | 12.84 | 1,875,601 | -0.25(-1.90%) |
Mar 18, 2004 | 12.93 | 13.11 | 12.78 | 13.09 | 1,491,917 | +0.18(+1.42%) |
Mar 17, 2004 | 12.63 | 12.97 | 12.63 | 12.90 | 1,061,282 | +0.32(+2.54%) |
Mar 16, 2004 | 12.61 | 12.61 | 12.43 | 12.58 | 1,194,899 | +0.07(+0.52%) |
Mar 15, 2004 | 12.89 | 12.89 | 12.46 | 12.52 | 2,303,134 | -0.43(-3.34%) |
Mar 12, 2004 | 12.61 | 12.95 | 12.51 | 12.95 | 1,457,996 | +0.37(+2.98%) |
Mar 11, 2004 | 12.91 | 12.91 | 12.57 | 12.58 | 1,871,050 | -0.33(-2.57%) |
Mar 10, 2004 | 13.27 | 13.28 | 12.90 | 12.91 | 2,270,040 | -0.41(-3.10%) |
Mar 09, 2004 | 13.44 | 13.44 | 13.27 | 13.32 | 1,643,322 | -0.12(-0.92%) |
Mar 08, 2004 | 13.59 | 13.60 | 13.45 | 13.45 | 1,223,856 | -0.14(-1.03%) |
Mar 05, 2004 | 13.60 | 13.65 | 13.54 | 13.59 | 981,650 | -0.04(-0.32%) |
Mar 04, 2004 | 13.57 | 13.66 | 13.56 | 13.63 | 1,128,711 | +0.06(+0.43%) |
Mar 03, 2004 | 13.53 | 13.60 | 13.47 | 13.57 | 1,943,443 | +0.04(+0.27%) |
Mar 02, 2004 | 13.61 | 13.62 | 13.51 | 13.53 | 1,752,946 | -0.10(-0.74%) |
Mar 01, 2004 | 13.38 | 13.68 | 13.38 | 13.64 | 1,134,709 | +0.26(+1.93%) |
Feb 27, 2004 | 13.19 | 13.42 | 13.17 | 13.38 | 1,419,111 | +0.18(+1.39%) |
Feb 26, 2004 | 13.23 | 13.25 | 13.13 | 13.19 | 1,580,651 | -0.03(-0.24%) |
Feb 25, 2004 | 13.14 | 13.29 | 13.14 | 13.23 | 1,503,914 | +0.10(+0.77%) |
Feb 24, 2004 | 13.22 | 13.29 | 13.04 | 13.12 | 1,443,931 | -0.09(-0.71%) |
Feb 23, 2004 | 13.46 | 13.50 | 13.21 | 13.22 | 1,146,085 | -0.18(-1.37%) |
Feb 20, 2004 | 13.59 | 13.66 | 13.34 | 13.40 | 1,267,499 | -0.09(-0.66%) |
Feb 19, 2004 | 13.55 | 13.73 | 13.49 | 13.49 | 710,279 | -0.04(-0.29%) |
Feb 18, 2004 | 13.69 | 13.74 | 13.46 | 13.53 | 958,484 | -0.14(-0.99%) |
Feb 17, 2004 | 13.61 | 13.75 | 13.59 | 13.67 | 1,046,597 | +0.15(+1.13%) |
Feb 13, 2004 | 13.74 | 13.74 | 13.42 | 13.51 | 1,151,877 | -0.28(-2.00%) |
Feb 12, 2004 | 13.46 | 13.89 | 13.39 | 13.79 | 1,484,058 | +0.19(+1.42%) |
Feb 11, 2004 | 13.22 | 13.60 | 13.13 | 13.60 | 1,364,506 | +0.34(+2.59%) |
Feb 10, 2004 | 13.30 | 13.38 | 13.11 | 13.25 | 1,010,814 | -0.07(-0.49%) |
Feb 09, 2004 | 13.42 | 13.44 | 13.28 | 13.32 | 742,339 | -0.10(-0.76%) |
Feb 06, 2004 | 13.17 | 13.46 | 13.14 | 13.42 | 1,411,251 | +0.27(+2.08%) |
Feb 05, 2004 | 12.97 | 13.16 | 12.93 | 13.15 | 1,207,102 | +0.22(+1.74%) |
Feb 04, 2004 | 13.11 | 13.13 | 12.87 | 12.92 | 2,478,738 | +0.00(+0.02%) |
Feb 03, 2004 | 13.01 | 13.01 | 12.75 | 12.92 | 986,821 | -0.09(-0.71%) |
Feb 02, 2004 | 12.93 | 13.09 | 12.81 | 13.01 | 1,243,299 | +0.13(+1.01%) |
Jan 30, 2004 | 12.98 | 12.99 | 12.51 | 12.88 | 2,588,569 | -0.08(-0.62%) |
Jan 29, 2004 | 13.19 | 13.19 | 12.88 | 12.96 | 1,766,597 | -0.23(-1.78%) |
Jan 28, 2004 | 13.55 | 13.60 | 12.95 | 13.19 | 1,852,849 | -0.22(-1.66%) |
Jan 27, 2004 | 13.62 | 13.66 | 13.42 | 13.42 | 1,192,417 | -0.25(-1.82%) |
Jan 26, 2004 | 13.62 | 13.70 | 13.43 | 13.67 | 1,159,116 | +0.01(+0.05%) |
Jan 23, 2004 | 13.93 | 13.97 | 13.56 | 13.66 | 1,308,246 | -0.28(-1.98%) |
Jan 22, 2004 | 13.98 | 14.00 | 13.81 | 13.93 | 1,012,675 | -0.05(-0.35%) |
Jan 21, 2004 | 13.74 | 14.02 | 13.63 | 13.98 | 1,181,455 | +0.22(+1.58%) |
Jan 20, 2004 | 13.84 | 13.89 | 13.56 | 13.76 | 1,283,219 | -0.23(-1.64%) |
Jan 16, 2004 | 13.95 | 14.02 | 13.80 | 13.99 | 1,240,403 | +0.05(+0.35%) |
Jan 15, 2004 | 13.94 | 13.97 | 13.73 | 13.95 | 1,777,353 | +0.00(+0.03%) |
Jan 14, 2004 | 13.96 | 14.17 | 13.90 | 13.94 | 1,559,967 | -0.06(-0.41%) |
Jan 13, 2004 | 13.83 | 14.02 | 13.83 | 14.00 | 1,232,957 | +0.14(+1.01%) |
Jan 12, 2004 | 13.97 | 13.97 | 13.73 | 13.86 | 1,141,121 | -0.16(-1.16%) |
Jan 09, 2004 | 14.06 | 14.41 | 14.02 | 14.02 | 2,616,906 | -0.07(-0.48%) |
Jan 08, 2004 | 13.82 | 14.09 | 13.82 | 14.09 | 2,376,975 | +0.31(+2.28%) |
Jan 07, 2004 | 13.66 | 13.78 | 13.54 | 13.77 | 1,392,429 | +0.12(+0.87%) |
Jan 06, 2004 | 13.72 | 13.76 | 13.62 | 13.66 | 1,180,007 | -0.15(-1.10%) |
Jan 05, 2004 | 13.82 | 13.87 | 13.60 | 13.81 | 2,137,457 | -0.02(-0.12%) |
Jan 02, 2004 | 13.79 | 13.92 | 13.69 | 13.82 | 1,671,659 | +0.03(+0.23%) |
Dec 31, 2003 | 13.83 | 13.86 | 13.66 | 13.79 | 1,057,352 | -0.05(-0.33%) |
Dec 30, 2003 | 13.89 | 13.97 | 13.80 | 13.84 | 768,400 | -0.11(-0.78%) |
Dec 29, 2003 | 13.78 | 13.95 | 13.77 | 13.95 | 1,022,603 | +0.23(+1.66%) |
Dec 26, 2003 | 13.71 | 13.74 | 13.67 | 13.72 | 484,206 | +0.07(+0.50%) |
Dec 24, 2003 | 13.75 | 13.77 | 13.64 | 13.65 | 431,462 | -0.10(-0.72%) |
Dec 23, 2003 | 13.93 | 14.02 | 13.62 | 13.75 | 1,608,367 | +0.00(+0.00%) |
Dec 22, 2003 | 13.55 | 13.76 | 13.55 | 13.75 | 1,420,559 | -0.02(-0.16%) |
Dec 19, 2003 | 13.81 | 13.84 | 13.74 | 13.77 | 1,513,222 | -0.04(-0.26%) |
Dec 18, 2003 | 13.65 | 13.79 | 13.46 | 13.81 | 2,324,645 | +0.18(+1.31%) |
Dec 17, 2003 | 13.23 | 13.77 | 13.22 | 13.63 | 3,364,002 | +0.61(+4.68%) |
Dec 16, 2003 | 13.03 | 13.12 | 12.96 | 13.02 | 1,144,224 | -0.01(-0.11%) |
Dec 15, 2003 | 13.27 | 13.34 | 13.07 | 13.04 | 1,689,033 | -0.04(-0.30%) |
Dec 12, 2003 | 13.03 | 13.14 | 12.87 | 13.08 | 1,252,607 | +0.04(+0.32%) |
Dec 11, 2003 | 12.71 | 13.04 | 12.67 | 13.03 | 1,260,053 | +0.37(+2.92%) |
Dec 10, 2003 | 12.85 | 12.86 | 12.59 | 12.66 | 819,075 | -0.25(-1.93%) |
Dec 09, 2003 | 13.03 | 13.03 | 12.96 | 12.91 | 1,287,148 | -0.13(-0.98%) |
Dec 08, 2003 | 12.55 | 13.01 | 12.53 | 13.04 | 2,638,624 | +0.68(+5.47%) |
Dec 05, 2003 | 12.38 | 12.45 | 12.30 | 12.36 | 617,616 | -0.15(-1.18%) |
Dec 04, 2003 | 12.33 | 12.60 | 12.33 | 12.51 | 1,424,282 | +0.16(+1.31%) |
Dec 03, 2003 | 12.25 | 12.40 | 12.25 | 12.35 | 1,087,550 | +0.12(+1.01%) |
Dec 02, 2003 | 12.26 | 12.30 | 12.18 | 12.23 | 1,043,494 | -0.02(-0.14%) |
Dec 01, 2003 | 12.05 | 12.27 | 12.03 | 12.24 | 1,304,936 | +0.20(+1.63%) |
Nov 28, 2003 | 12.03 | 12.06 | 11.99 | 12.05 | 311,290 | +0.02(+0.18%) |
Nov 26, 2003 | 12.07 | 12.07 | 12.01 | 12.03 | 859,616 | +0.00(+0.02%) |
Nov 25, 2003 | 11.94 | 12.06 | 11.88 | 12.02 | 1,080,518 | +0.11(+0.89%) |
Nov 24, 2003 | 11.85 | 11.96 | 11.85 | 11.92 | 841,828 | +0.04(+0.35%) |
Nov 21, 2003 | 11.97 | 11.97 | 11.78 | 11.88 | 947,728 | +0.01(+0.12%) |
Nov 20, 2003 | 11.80 | 12.01 | 11.70 | 11.86 | 1,294,181 | +0.00(+0.04%) |
Nov 19, 2003 | 11.63 | 11.86 | 11.54 | 11.86 | 1,123,126 | +0.26(+2.23%) |
Nov 18, 2003 | 11.74 | 11.85 | 11.60 | 11.60 | 1,362,230 | -0.16(-1.38%) |
Nov 17, 2003 | 11.71 | 11.92 | 11.68 | 11.76 | 1,172,767 | -0.15(-1.30%) |
Nov 14, 2003 | 11.93 | 12.03 | 11.88 | 11.92 | 1,202,138 | -0.07(-0.60%) |
Nov 13, 2003 | 11.97 | 12.03 | 11.96 | 11.99 | 1,639,806 | -0.13(-1.08%) |
Nov 12, 2003 | 11.84 | 12.13 | 11.84 | 12.12 | 1,073,279 | +0.27(+2.31%) |
Nov 11, 2003 | 11.95 | 11.95 | 11.83 | 11.85 | 1,395,738 | -0.17(-1.41%) |
Nov 10, 2003 | 12.09 | 12.09 | 12.00 | 12.01 | 1,109,475 | -0.10(-0.84%) |
Nov 07, 2003 | 12.21 | 12.22 | 12.09 | 12.12 | 913,600 | -0.10(-0.81%) |
Nov 06, 2003 | 12.30 | 12.30 | 12.12 | 12.21 | 1,468,958 | +0.11(+0.92%) |
Nov 05, 2003 | 12.15 | 12.12 | 11.90 | 12.10 | 1,921,932 | -0.10(-0.79%) |
Nov 04, 2003 | 12.15 | 12.24 | 12.03 | 12.20 | 1,452,825 | -0.04(-0.30%) |
Nov 03, 2003 | 11.98 | 12.24 | 11.97 | 12.24 | 1,278,256 | +0.22(+1.87%) |
Oct 31, 2003 | 12.08 | 12.08 | 11.95 | 12.01 | 1,250,331 | -0.03(-0.22%) |
Oct 30, 2003 | 11.98 | 12.09 | 11.85 | 12.04 | 2,086,161 | +0.14(+1.18%) |
Oct 29, 2003 | 11.75 | 11.97 | 11.73 | 11.90 | 1,134,502 | +0.11(+0.90%) |
Oct 28, 2003 | 11.58 | 11.79 | 11.58 | 11.79 | 2,707,501 | +0.25(+2.14%) |
Oct 27, 2003 | 11.39 | 11.55 | 11.37 | 11.55 | 1,381,259 | +0.16(+1.40%) |
Oct 24, 2003 | 11.40 | 11.40 | 11.29 | 11.39 | 1,585,615 | -0.01(-0.11%) |
Oct 23, 2003 | 11.33 | 11.41 | 11.31 | 11.40 | 1,351,682 | +0.07(+0.62%) |
Oct 22, 2003 | 11.40 | 11.40 | 11.28 | 11.33 | 1,707,649 | -0.07(-0.64%) |
Oct 21, 2003 | 11.42 | 11.43 | 11.35 | 11.40 | 1,116,921 | +0.01(+0.11%) |
Oct 20, 2003 | 11.36 | 11.46 | 11.36 | 11.39 | 1,281,357 | +0.04(+0.38%) |
Oct 17, 2003 | 11.40 | 11.40 | 11.23 | 11.34 | 2,466,535 | -0.01(-0.06%) |
Oct 16, 2003 | 11.24 | 11.38 | 11.22 | 11.35 | 3,934,873 | +0.11(+0.97%) |
Oct 15, 2003 | 11.11 | 11.30 | 11.08 | 11.24 | 2,557,130 | +0.19(+1.68%) |
Oct 14, 2003 | 10.92 | 11.10 | 10.85 | 11.06 | 1,733,503 | +0.14(+1.33%) |
Oct 13, 2003 | 10.65 | 10.92 | 10.74 | 10.91 | 1,933,101 | +0.27(+2.50%) |
Oct 10, 2003 | 10.46 | 10.86 | 10.43 | 10.65 | 2,850,425 | +0.33(+3.16%) |
Oct 09, 2003 | 10.65 | 10.93 | 10.26 | 10.32 | 5,412,106 | -0.29(-2.73%) |
Oct 08, 2003 | 10.15 | 10.67 | 10.15 | 10.61 | 3,665,158 | +0.52(+5.20%) |
Oct 07, 2003 | 10.04 | 10.11 | 9.938 | 10.09 | 1,305,764 | +0.05(+0.46%) |
Oct 06, 2003 | 9.923 | 10.10 | 9.923 | 10.04 | 1,110,302 | +0.18(+1.79%) |
Oct 03, 2003 | 9.885 | 10.01 | 9.841 | 9.863 | 2,188,753 | +0.07(+0.77%) |
Oct 02, 2003 | 9.863 | 9.911 | 9.752 | 9.788 | 1,174,008 | -0.12(-1.24%) |
Oct 01, 2003 | 9.597 | 9.935 | 9.597 | 9.911 | 1,513,015 | +0.37(+3.93%) |
Sep 30, 2003 | 9.653 | 9.665 | 9.411 | 9.536 | 1,689,447 | -0.14(-1.42%) |
Sep 29, 2003 | 9.718 | 9.764 | 9.623 | 9.674 | 2,036,520 | -0.02(-0.20%) |
Sep 26, 2003 | 9.795 | 9.814 | 9.558 | 9.694 | 2,373,458 | -0.14(-1.45%) |
Sep 25, 2003 | 9.938 | 9.955 | 9.836 | 9.836 | 1,336,376 | -0.10(-1.02%) |
Sep 24, 2003 | 10.15 | 10.17 | 9.935 | 9.938 | 938,421 | -0.24(-2.33%) |
Sep 23, 2003 | 10.10 | 10.20 | 10.00 | 10.17 | 1,559,760 | +0.11(+1.06%) |
Sep 22, 2003 | 10.56 | 10.42 | 10.07 | 10.07 | 2,097,330 | -0.50(-4.69%) |
Sep 19, 2003 | 10.64 | 10.68 | 10.53 | 10.56 | 1,167,803 | -0.02(-0.16%) |
Sep 18, 2003 | 10.43 | 10.70 | 10.40 | 10.58 | 1,719,232 | +0.14(+1.32%) |
Sep 17, 2003 | 10.35 | 10.47 | 10.32 | 10.44 | 1,322,931 | +0.05(+0.51%) |
Sep 16, 2003 | 10.23 | 10.39 | 10.23 | 10.39 | 1,240,403 | +0.22(+2.19%) |
Sep 15, 2003 | 10.23 | 10.23 | 10.09 | 10.17 | 2,368,287 | -0.04(-0.43%) |
Sep 12, 2003 | 10.19 | 10.27 | 9.986 | 10.21 | 2,077,060 | +0.03(+0.33%) |
Sep 11, 2003 | 10.07 | 10.26 | 10.07 | 10.18 | 2,030,936 | +0.12(+1.15%) |
Sep 10, 2003 | 10.53 | 10.54 | 10.04 | 10.06 | 2,148,212 | -0.55(-5.17%) |
Sep 09, 2003 | 10.73 | 10.73 | 10.59 | 10.61 | 1,395,324 | -0.17(-1.59%) |
Sep 08, 2003 | 10.60 | 10.81 | 10.58 | 10.78 | 1,421,800 | +0.19(+1.78%) |
Sep 05, 2003 | 10.89 | 10.89 | 10.58 | 10.59 | 1,398,013 | -0.29(-2.62%) |
Sep 04, 2003 | 11.01 | 11.03 | 10.88 | 10.88 | 1,009,780 | -0.13(-1.16%) |
Sep 03, 2003 | 11.00 | 11.11 | 10.97 | 11.01 | 1,239,990 | +0.02(+0.20%) |
Sep 02, 2003 | 10.88 | 10.98 | 10.78 | 10.98 | 1,351,061 | +0.11(+0.98%) |
Aug 29, 2003 | 10.75 | 10.89 | 10.70 | 10.88 | 807,079 | +0.12(+1.15%) |
Aug 28, 2003 | 10.66 | 10.77 | 10.60 | 10.75 | 1,268,740 | +0.13(+1.25%) |
Aug 27, 2003 | 10.65 | 10.68 | 10.57 | 10.62 | 647,607 | -0.09(-0.83%) |
Aug 26, 2003 | 10.69 | 10.76 | 10.52 | 10.71 | 723,723 | -0.04(-0.36%) |
Aug 25, 2003 | 10.73 | 10.78 | 10.67 | 10.75 | 586,383 | -0.04(-0.38%) |
Aug 22, 2003 | 10.89 | 11.01 | 10.78 | 10.79 | 820,110 | -0.04(-0.40%) |
Aug 21, 2003 | 10.78 | 10.95 | 10.75 | 10.83 | 955,381 | +0.12(+1.08%) |
Aug 20, 2003 | 10.71 | 10.79 | 10.64 | 10.72 | 1,077,002 | +0.01(+0.07%) |
Aug 19, 2003 | 10.55 | 10.71 | 10.55 | 10.71 | 1,058,386 | +0.18(+1.68%) |
Aug 18, 2003 | 10.30 | 10.58 | 10.29 | 10.53 | 1,019,915 | +0.24(+2.30%) |
Aug 15, 2003 | 10.32 | 10.35 | 10.21 | 10.30 | 315,426 | -0.05(-0.47%) |
Aug 14, 2003 | 10.20 | 10.37 | 10.14 | 10.35 | 913,186 | +0.14(+1.40%) |
Aug 13, 2003 | 10.15 | 10.24 | 10.15 | 10.20 | 1,128,090 | +0.09(+0.86%) |
Aug 12, 2003 | 10.07 | 10.12 | 9.991 | 10.12 | 1,493,572 | +0.01(+0.14%) |
Aug 11, 2003 | 10.06 | 10.14 | 9.996 | 10.10 | 822,178 | +0.10(+0.99%) |
Aug 08, 2003 | 10.12 | 10.12 | 9.935 | 10.00 | 969,239 | +0.05(+0.53%) |
Aug 07, 2003 | 10.09 | 10.09 | 9.889 | 9.950 | 1,593,061 | -0.12(-1.20%) |
Aug 06, 2003 | 10.16 | 10.16 | 10.01 | 10.07 | 3,048,369 | -0.10(-0.95%) |
Aug 05, 2003 | 10.27 | 10.28 | 10.06 | 10.17 | 2,511,212 | -0.23(-2.21%) |
Aug 04, 2003 | 10.42 | 10.46 | 10.10 | 10.40 | 1,496,054 | -0.04(-0.35%) |
Aug 01, 2003 | 10.44 | 10.47 | 10.36 | 10.43 | 718,759 | -0.06(-0.60%) |
Jul 31, 2003 | 10.52 | 10.66 | 10.31 | 10.50 | 1,547,763 | +0.10(+0.93%) |
Jul 30, 2003 | 10.50 | 10.53 | 10.39 | 10.40 | 1,314,244 | -0.07(-0.65%) |
Jul 29, 2003 | 10.61 | 10.64 | 10.42 | 10.47 | 1,514,049 | -0.11(-1.07%) |
Jul 28, 2003 | 10.49 | 10.65 | 10.48 | 10.58 | 1,346,304 | +0.04(+0.39%) |
Jul 25, 2003 | 10.32 | 10.54 | 10.31 | 10.54 | 1,261,087 | +0.24(+2.30%) |
Jul 24, 2003 | 10.48 | 10.50 | 10.29 | 10.30 | 1,765,977 | -0.18(-1.71%) |
Jul 23, 2003 | 10.42 | 10.50 | 10.31 | 10.48 | 2,074,578 | +0.06(+0.58%) |
Jul 22, 2003 | 10.12 | 10.49 | 10.12 | 10.42 | 2,686,196 | +0.31(+3.11%) |
Jul 21, 2003 | 10.10 | 10.23 | 10.05 | 10.11 | 1,817,686 | +0.06(+0.63%) |
Jul 18, 2003 | 10.01 | 10.04 | 9.914 | 10.04 | 2,367,253 | +0.03(+0.34%) |
Jul 17, 2003 | 9.665 | 10.19 | 9.633 | 10.01 | 5,574,680 | +0.56(+5.91%) |
Jul 16, 2003 | 9.246 | 9.636 | 9.171 | 9.452 | 4,181,424 | +0.25(+2.71%) |
Jul 15, 2003 | 9.258 | 9.266 | 9.162 | 9.203 | 4,865,228 | -0.05(-0.55%) |
Jul 14, 2003 | 9.370 | 9.370 | 9.242 | 9.254 | 4,798,006 | -0.12(-1.24%) |
Jul 11, 2003 | 9.367 | 9.437 | 9.343 | 9.370 | 1,215,169 | +0.01(+0.08%) |
Jul 10, 2003 | 9.476 | 9.478 | 9.333 | 9.362 | 1,417,663 | -0.14(-1.48%) |
Jul 09, 2003 | 9.549 | 9.573 | 9.440 | 9.503 | 898,915 | -0.07(-0.71%) |
Jul 08, 2003 | 9.416 | 9.582 | 9.389 | 9.570 | 1,493,572 | +0.17(+1.83%) |
Jul 07, 2003 | 9.355 | 9.404 | 9.314 | 9.399 | 3,237,625 | +0.04(+0.41%) |
Jul 03, 2003 | 9.367 | 9.399 | 9.321 | 9.360 | 1,242,885 | -0.07(-0.72%) |
Jul 02, 2003 | 9.389 | 9.459 | 9.367 | 9.428 | 2,377,388 | +0.04(+0.41%) |
Jul 01, 2003 | 9.452 | 9.452 | 9.338 | 9.389 | 4,826,343 | -0.04(-0.46%) |
Jun 30, 2003 | 9.300 | 9.573 | 9.300 | 9.433 | 1,473,095 | +0.16(+1.69%) |
Jun 27, 2003 | 9.331 | 9.379 | 9.222 | 9.275 | 1,727,712 | -0.04(-0.44%) |
Jun 26, 2003 | 9.283 | 9.365 | 9.237 | 9.316 | 1,698,962 | +0.06(+0.65%) |
Jun 25, 2003 | 9.283 | 9.447 | 9.210 | 9.256 | 2,047,896 | -0.00(-0.03%) |
Jun 24, 2003 | 9.283 | 9.382 | 9.229 | 9.258 | 2,031,763 | -0.02(-0.26%) |
Jun 23, 2003 | 9.367 | 9.367 | 9.210 | 9.283 | 1,988,120 | -0.07(-0.75%) |
Jun 20, 2003 | 9.355 | 9.404 | 9.304 | 9.353 | 1,270,395 | +0.08(+0.83%) |
Jun 19, 2003 | 9.343 | 9.428 | 9.232 | 9.275 | 1,950,062 | -0.06(-0.65%) |
Jun 18, 2003 | 9.217 | 9.367 | 9.147 | 9.336 | 1,608,367 | +0.12(+1.29%) |
Jun 17, 2003 | 9.210 | 9.220 | 9.109 | 9.217 | 1,703,305 | +0.06(+0.61%) |
Jun 16, 2003 | 9.070 | 9.210 | 9.070 | 9.162 | 2,416,067 | +0.09(+1.01%) |
Jun 13, 2003 | 9.210 | 9.258 | 9.005 | 9.070 | 1,656,974 | -0.12(-1.26%) |
Jun 12, 2003 | 9.024 | 9.271 | 8.985 | 9.186 | 1,996,601 | +0.17(+1.85%) |
Jun 11, 2003 | 8.751 | 9.019 | 8.702 | 9.019 | 1,553,141 | +0.25(+2.84%) |
Jun 10, 2003 | 8.690 | 8.799 | 8.690 | 8.770 | 1,031,084 | +0.09(+1.09%) |
Jun 09, 2003 | 8.702 | 8.727 | 8.584 | 8.676 | 1,712,406 | -0.07(-0.83%) |
Jun 06, 2003 | 8.823 | 8.891 | 8.734 | 8.748 | 1,984,604 | -0.01(-0.14%) |
Jun 05, 2003 | 8.790 | 8.792 | 8.686 | 8.761 | 3,049,196 | -0.03(-0.33%) |
Jun 04, 2003 | 8.835 | 8.835 | 8.526 | 8.790 | 2,848,564 | -0.04(-0.49%) |
Jun 03, 2003 | 8.787 | 8.896 | 8.732 | 8.833 | 2,098,158 | +0.07(+0.80%) |
Jun 02, 2003 | 8.461 | 8.896 | 8.441 | 8.763 | 2,123,599 | +0.34(+4.02%) |
May 30, 2003 | 8.308 | 8.441 | 8.308 | 8.424 | 1,667,315 | +0.13(+1.57%) |
May 29, 2003 | 8.304 | 8.354 | 8.265 | 8.294 | 2,129,183 | -0.01(-0.12%) |
May 28, 2003 | 8.340 | 8.362 | 8.267 | 8.304 | 1,720,680 | -0.13(-1.55%) |
May 27, 2003 | 8.221 | 8.449 | 8.219 | 8.434 | 1,866,914 | +0.21(+2.59%) |
May 23, 2003 | 7.881 | 8.253 | 7.810 | 8.221 | 2,988,593 | +0.41(+5.23%) |
May 22, 2003 | 7.728 | 7.869 | 7.726 | 7.813 | 1,257,571 | +0.07(+0.91%) |
May 21, 2003 | 7.663 | 7.765 | 7.598 | 7.743 | 1,404,218 | +0.06(+0.75%) |
May 20, 2003 | 7.704 | 7.757 | 7.549 | 7.685 | 1,517,979 | -0.01(-0.09%) |
May 19, 2003 | 7.881 | 7.881 | 7.678 | 7.692 | 1,107,200 | -0.23(-2.96%) |
May 16, 2003 | 7.881 | 7.939 | 7.835 | 7.927 | 1,225,511 | +0.03(+0.34%) |
May 15, 2003 | 7.912 | 7.953 | 7.835 | 7.900 | 1,147,326 | +0.09(+1.21%) |
May 14, 2003 | 7.905 | 7.905 | 7.736 | 7.806 | 1,214,755 | -0.05(-0.68%) |
May 13, 2003 | 7.869 | 7.972 | 7.818 | 7.859 | 1,283,425 | -0.06(-0.73%) |
May 12, 2003 | 7.721 | 7.968 | 7.653 | 7.917 | 1,487,367 | +0.26(+3.34%) |
May 09, 2003 | 7.557 | 7.745 | 7.516 | 7.661 | 1,144,224 | +0.16(+2.19%) |
May 08, 2003 | 7.397 | 7.552 | 7.373 | 7.496 | 818,455 | -0.08(-1.02%) |
May 07, 2003 | 7.591 | 7.709 | 7.554 | 7.574 | 1,212,273 | -0.03(-0.44%) |
May 06, 2003 | 7.523 | 7.685 | 7.487 | 7.607 | 1,536,594 | +0.15(+1.94%) |
May 05, 2003 | 7.448 | 7.513 | 7.361 | 7.462 | 2,287,828 | +0.06(+0.75%) |
May 02, 2003 | 7.184 | 7.489 | 7.167 | 7.407 | 2,549,477 | +0.23(+3.23%) |