Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.56 | 11.81 | 11.53 | 11.76 | 59,698 | +0.21(+1.80%) |
May 27, 2004 | 11.86 | 11.86 | 11.55 | 11.56 | 100,805 | -0.25(-2.13%) |
May 26, 2004 | 11.81 | 11.86 | 11.76 | 11.81 | 241,685 | -0.00(-0.04%) |
May 25, 2004 | 11.83 | 12.03 | 11.74 | 11.81 | 33,257 | -0.02(-0.20%) |
May 24, 2004 | 11.79 | 11.98 | 11.79 | 11.84 | 19,830 | +0.01(+0.08%) |
May 21, 2004 | 11.74 | 11.86 | 11.72 | 11.83 | 31,811 | +0.08(+0.70%) |
May 20, 2004 | 11.72 | 11.88 | 11.69 | 11.74 | 17,764 | +0.08(+0.66%) |
May 19, 2004 | 11.43 | 11.86 | 11.43 | 11.67 | 99,979 | +0.30(+2.68%) |
May 18, 2004 | 11.23 | 11.45 | 11.21 | 11.36 | 33,464 | +0.16(+1.47%) |
May 17, 2004 | 11.21 | 11.35 | 11.11 | 11.20 | 52,675 | +0.04(+0.35%) |
May 14, 2004 | 11.04 | 11.26 | 11.04 | 11.16 | 38,834 | +0.12(+1.10%) |
May 13, 2004 | 11.07 | 11.23 | 10.89 | 11.04 | 82,627 | +0.01(+0.09%) |
May 12, 2004 | 11.36 | 11.36 | 10.81 | 11.03 | 122,288 | -0.46(-3.96%) |
May 11, 2004 | 11.16 | 11.51 | 11.16 | 11.48 | 41,520 | +0.23(+2.02%) |
May 10, 2004 | 11.40 | 11.42 | 10.89 | 11.26 | 97,707 | -0.29(-2.52%) |
May 07, 2004 | 11.87 | 11.91 | 11.38 | 11.55 | 80,974 | -0.31(-2.65%) |
May 06, 2004 | 12.22 | 12.24 | 11.75 | 11.86 | 88,411 | -0.41(-3.31%) |
May 05, 2004 | 12.13 | 12.37 | 12.13 | 12.27 | 64,449 | +0.18(+1.48%) |
May 04, 2004 | 11.72 | 12.09 | 11.72 | 12.09 | 77,050 | +0.40(+3.44%) |
May 03, 2004 | 11.74 | 11.74 | 11.48 | 11.69 | 94,608 | -0.17(-1.47%) |
Apr 30, 2004 | 11.74 | 11.86 | 11.38 | 11.86 | 92,542 | +0.09(+0.74%) |
Apr 29, 2004 | 11.86 | 12.01 | 11.76 | 11.77 | 37,388 | -0.02(-0.21%) |
Apr 28, 2004 | 11.88 | 11.89 | 11.72 | 11.80 | 60,318 | -0.06(-0.49%) |
Apr 27, 2004 | 11.72 | 11.96 | 11.65 | 11.86 | 179,921 | +0.04(+0.37%) |
Apr 26, 2004 | 11.99 | 12.03 | 11.74 | 11.81 | 188,803 | -0.20(-1.65%) |
Apr 23, 2004 | 12.44 | 12.45 | 12.01 | 12.01 | 70,853 | -0.42(-3.35%) |
Apr 22, 2004 | 12.46 | 12.59 | 12.23 | 12.43 | 127,452 | -0.03(-0.23%) |
Apr 21, 2004 | 12.36 | 12.47 | 12.27 | 12.46 | 68,374 | +0.09(+0.74%) |
Apr 20, 2004 | 12.62 | 12.71 | 12.34 | 12.36 | 61,764 | -0.15(-1.24%) |
Apr 19, 2004 | 12.55 | 12.58 | 12.47 | 12.52 | 96,261 | +0.01(+0.12%) |
Apr 16, 2004 | 12.34 | 12.61 | 12.25 | 12.50 | 103,077 | +0.18(+1.49%) |
Apr 15, 2004 | 12.21 | 12.42 | 12.20 | 12.32 | 244,370 | +0.12(+0.99%) |
Apr 14, 2004 | 12.27 | 12.38 | 12.13 | 12.20 | 158,644 | -0.12(-0.98%) |
Apr 13, 2004 | 12.26 | 12.37 | 11.87 | 12.32 | 376,368 | -0.18(-1.47%) |
Apr 12, 2004 | 13.48 | 13.49 | 11.98 | 12.50 | 390,621 | -0.95(-7.09%) |
Apr 08, 2004 | 14.01 | 14.01 | 13.46 | 13.46 | 49,989 | -0.52(-3.74%) |
Apr 07, 2004 | 13.80 | 14.08 | 13.70 | 13.98 | 184,672 | +0.14(+1.01%) |
Apr 06, 2004 | 14.65 | 14.72 | 13.33 | 13.84 | 288,783 | -0.93(-6.32%) |
Apr 05, 2004 | 15.49 | 15.54 | 14.63 | 14.77 | 123,734 | -0.82(-5.28%) |
Apr 02, 2004 | 15.78 | 15.78 | 15.58 | 15.60 | 46,684 | -0.16(-1.01%) |
Apr 01, 2004 | 15.54 | 15.82 | 15.53 | 15.76 | 71,059 | +0.16(+1.06%) |
Mar 31, 2004 | 15.20 | 15.59 | 15.18 | 15.59 | 131,584 | +0.42(+2.74%) |
Mar 30, 2004 | 15.39 | 15.39 | 15.01 | 15.18 | 84,073 | -0.19(-1.23%) |
Mar 29, 2004 | 15.47 | 15.51 | 15.28 | 15.37 | 36,356 | -0.27(-1.73%) |
Mar 26, 2004 | 15.82 | 15.82 | 15.56 | 15.64 | 63,416 | -0.15(-0.92%) |
Mar 25, 2004 | 15.85 | 15.87 | 15.78 | 15.78 | 72,505 | -0.04(-0.27%) |
Mar 24, 2004 | 15.90 | 15.93 | 15.64 | 15.83 | 27,680 | -0.03(-0.18%) |
Mar 23, 2004 | 16.05 | 16.10 | 15.85 | 15.85 | 32,224 | -0.17(-1.06%) |
Mar 22, 2004 | 15.97 | 16.18 | 15.97 | 16.02 | 69,200 | +0.18(+1.13%) |
Mar 19, 2004 | 15.66 | 15.84 | 15.66 | 15.84 | 56,806 | +0.16(+1.02%) |
Mar 18, 2004 | 15.52 | 15.69 | 15.49 | 15.68 | 26,027 | +0.17(+1.09%) |
Mar 17, 2004 | 15.27 | 15.52 | 15.27 | 15.52 | 45,858 | +0.28(+1.81%) |
Mar 16, 2004 | 15.35 | 15.37 | 15.15 | 15.24 | 23,135 | -0.11(-0.69%) |
Mar 15, 2004 | 15.32 | 15.42 | 15.30 | 15.35 | 28,919 | +0.10(+0.63%) |
Mar 12, 2004 | 15.39 | 15.39 | 15.01 | 15.25 | 32,224 | -0.12(-0.76%) |
Mar 11, 2004 | 15.25 | 15.37 | 15.22 | 15.37 | 19,830 | +0.08(+0.51%) |
Mar 10, 2004 | 15.49 | 15.50 | 15.25 | 15.29 | 40,487 | -0.20(-1.31%) |
Mar 09, 2004 | 15.50 | 15.54 | 15.44 | 15.49 | 46,891 | +0.11(+0.72%) |
Mar 08, 2004 | 15.34 | 15.39 | 15.30 | 15.38 | 39,248 | +0.04(+0.25%) |
Mar 05, 2004 | 15.33 | 15.42 | 15.33 | 15.34 | 18,178 | +0.01(+0.06%) |
Mar 04, 2004 | 15.28 | 15.42 | 15.28 | 15.33 | 17,145 | +0.05(+0.35%) |
Mar 03, 2004 | 14.96 | 15.30 | 14.96 | 15.28 | 55,773 | +0.08(+0.51%) |
Mar 02, 2004 | 14.76 | 15.31 | 14.74 | 15.20 | 45,858 | +0.44(+2.98%) |
Mar 01, 2004 | 14.54 | 14.76 | 14.54 | 14.76 | 39,661 | +0.27(+1.84%) |
Feb 27, 2004 | 14.45 | 14.55 | 14.43 | 14.49 | 29,539 | +0.09(+0.64%) |
Feb 26, 2004 | 14.38 | 14.40 | 14.04 | 14.40 | 84,693 | +0.07(+0.51%) |
Feb 25, 2004 | 14.63 | 14.67 | 14.31 | 14.33 | 46,064 | -0.43(-2.89%) |
Feb 24, 2004 | 14.73 | 14.77 | 14.47 | 14.76 | 53,914 | -0.02(-0.13%) |
Feb 23, 2004 | 14.72 | 14.84 | 14.72 | 14.77 | 33,670 | +0.00(+0.00%) |
Feb 20, 2004 | 14.79 | 14.80 | 14.75 | 14.77 | 5,164 | +0.00(+0.00%) |
Feb 19, 2004 | 14.76 | 14.84 | 14.76 | 14.77 | 27,886 | +0.02(+0.13%) |
Feb 18, 2004 | 14.74 | 14.76 | 14.67 | 14.76 | 17,764 | +0.01(+0.10%) |
Feb 17, 2004 | 14.81 | 14.93 | 14.70 | 14.74 | 26,647 | -0.05(-0.33%) |
Feb 13, 2004 | 14.78 | 14.89 | 14.78 | 14.79 | 17,145 | +0.03(+0.23%) |
Feb 12, 2004 | 14.89 | 14.89 | 14.72 | 14.76 | 18,797 | -0.13(-0.88%) |
Feb 11, 2004 | 14.67 | 14.89 | 14.67 | 14.89 | 27,473 | +0.23(+1.59%) |
Feb 10, 2004 | 14.57 | 14.70 | 14.53 | 14.65 | 22,929 | +0.11(+0.77%) |
Feb 09, 2004 | 14.50 | 14.55 | 14.49 | 14.54 | 24,788 | +0.07(+0.50%) |
Feb 06, 2004 | 14.50 | 14.62 | 14.44 | 14.47 | 49,576 | -0.10(-0.70%) |
Feb 05, 2004 | 14.57 | 14.58 | 14.50 | 14.57 | 37,388 | -0.01(-0.10%) |
Feb 04, 2004 | 14.64 | 14.64 | 14.56 | 14.59 | 41,933 | -0.11(-0.72%) |
Feb 03, 2004 | 14.31 | 14.74 | 14.31 | 14.69 | 82,214 | +0.36(+2.53%) |
Feb 02, 2004 | 14.25 | 14.33 | 14.06 | 14.33 | 51,022 | +0.03(+0.20%) |
Jan 30, 2004 | 14.06 | 14.30 | 14.04 | 14.30 | 23,135 | +0.20(+1.41%) |
Jan 29, 2004 | 14.06 | 14.21 | 13.99 | 14.10 | 45,238 | +0.06(+0.45%) |
Jan 28, 2004 | 13.87 | 14.10 | 13.85 | 14.04 | 52,055 | +0.19(+1.40%) |
Jan 27, 2004 | 13.85 | 13.89 | 13.80 | 13.85 | 97,500 | +0.03(+0.21%) |
Jan 26, 2004 | 13.82 | 13.85 | 13.78 | 13.82 | 70,233 | -0.00(-0.04%) |
Jan 23, 2004 | 13.80 | 13.82 | 13.79 | 13.82 | 53,707 | +0.02(+0.18%) |
Jan 22, 2004 | 13.79 | 13.80 | 13.75 | 13.80 | 42,759 | +0.01(+0.07%) |
Jan 21, 2004 | 13.65 | 13.80 | 13.58 | 13.79 | 44,825 | +0.08(+0.57%) |
Jan 20, 2004 | 13.67 | 13.74 | 13.63 | 13.71 | 54,740 | +0.04(+0.28%) |
Jan 16, 2004 | 13.79 | 13.79 | 13.67 | 13.67 | 21,070 | -0.11(-0.81%) |
Jan 15, 2004 | 13.71 | 13.80 | 13.71 | 13.78 | 50,815 | +0.07(+0.53%) |
Jan 14, 2004 | 13.68 | 13.74 | 13.63 | 13.71 | 33,257 | +0.06(+0.46%) |
Jan 13, 2004 | 13.54 | 13.65 | 13.52 | 13.65 | 32,018 | +0.15(+1.15%) |
Jan 12, 2004 | 13.46 | 13.60 | 13.42 | 13.49 | 22,722 | +0.01(+0.07%) |
Jan 09, 2004 | 13.40 | 13.52 | 13.39 | 13.48 | 26,234 | +0.07(+0.51%) |
Jan 08, 2004 | 13.53 | 13.53 | 13.41 | 13.41 | 21,896 | -0.14(-1.04%) |
Jan 07, 2004 | 13.65 | 13.69 | 13.60 | 13.55 | 31,398 | -0.02(-0.18%) |
Jan 06, 2004 | 13.39 | 13.62 | 13.39 | 13.58 | 52,881 | +0.18(+1.37%) |
Jan 05, 2004 | 13.63 | 13.63 | 13.36 | 13.40 | 70,439 | -0.26(-1.88%) |
Jan 02, 2004 | 13.67 | 13.67 | 13.55 | 13.65 | 21,276 | -0.04(-0.28%) |
Dec 31, 2003 | 13.80 | 13.82 | 13.68 | 13.69 | 53,914 | -0.11(-0.77%) |
Dec 30, 2003 | 13.70 | 13.80 | 13.66 | 13.80 | 115,471 | +0.07(+0.53%) |
Dec 29, 2003 | 13.60 | 13.66 | 13.60 | 13.72 | 38,834 | +0.10(+0.75%) |
Dec 26, 2003 | 13.65 | 13.65 | 13.62 | 13.62 | 2,272 | -0.03(-0.21%) |
Dec 24, 2003 | 13.64 | 13.65 | 13.58 | 13.65 | 8,262 | +0.02(+0.18%) |
Dec 23, 2003 | 13.63 | 13.65 | 13.60 | 13.63 | 34,083 | +0.03(+0.21%) |
Dec 22, 2003 | 13.55 | 13.55 | 13.55 | 13.60 | 58,665 | +0.04(+0.32%) |
Dec 19, 2003 | 13.64 | 13.66 | 13.54 | 13.55 | 73,538 | -0.08(-0.60%) |
Dec 18, 2003 | 13.65 | 13.70 | 13.65 | 13.64 | 23,961 | -0.15(-1.09%) |
Dec 17, 2003 | 13.68 | 13.80 | 13.65 | 13.79 | 77,050 | +0.11(+0.81%) |
Dec 16, 2003 | 13.69 | 13.70 | 13.68 | 13.68 | 35,529 | -0.11(-0.81%) |
Dec 15, 2003 | 13.82 | 13.82 | 13.75 | 13.79 | 121,669 | -0.01(-0.07%) |
Dec 12, 2003 | 13.58 | 13.84 | 13.58 | 13.80 | 112,993 | +0.19(+1.42%) |
Dec 11, 2003 | 13.58 | 13.65 | 13.56 | 13.60 | 67,134 | +0.07(+0.54%) |
Dec 10, 2003 | 13.68 | 13.73 | 13.60 | 13.53 | 55,360 | -0.10(-0.71%) |
Dec 09, 2003 | 13.33 | 13.61 | 13.33 | 13.63 | 126,213 | +0.29(+2.18%) |
Dec 08, 2003 | 13.17 | 13.33 | 13.12 | 13.34 | 60,731 | +0.17(+1.29%) |
Dec 05, 2003 | 13.04 | 13.12 | 13.04 | 13.17 | 31,605 | +0.12(+0.93%) |
Dec 04, 2003 | 12.96 | 13.05 | 12.96 | 13.05 | 17,145 | +0.08(+0.63%) |
Dec 03, 2003 | 13.02 | 13.02 | 12.93 | 12.96 | 37,595 | -0.04(-0.34%) |
Dec 02, 2003 | 12.93 | 13.09 | 12.93 | 13.01 | 24,581 | -0.01(-0.07%) |
Dec 01, 2003 | 12.84 | 13.02 | 12.84 | 13.02 | 52,675 | +0.21(+1.66%) |
Nov 28, 2003 | 12.79 | 12.82 | 12.76 | 12.80 | 11,980 | -0.00(-0.04%) |
Nov 26, 2003 | 12.82 | 12.82 | 12.77 | 12.81 | 11,980 | +0.00(+0.00%) |
Nov 25, 2003 | 12.72 | 12.83 | 12.72 | 12.81 | 23,342 | +0.10(+0.80%) |
Nov 24, 2003 | 12.72 | 12.73 | 12.67 | 12.71 | 16,938 | -0.01(-0.08%) |
Nov 21, 2003 | 12.72 | 12.72 | 12.70 | 12.72 | 3,511 | +0.00(+0.00%) |
Nov 20, 2003 | 12.69 | 12.72 | 12.69 | 12.72 | 22,309 | +0.02(+0.19%) |
Nov 19, 2003 | 12.78 | 12.78 | 12.68 | 12.69 | 19,004 | -0.07(-0.53%) |
Nov 18, 2003 | 12.73 | 12.82 | 12.73 | 12.76 | 42,759 | +0.05(+0.42%) |
Nov 17, 2003 | 12.71 | 12.71 | 12.69 | 12.71 | 28,713 | +0.00(+0.04%) |
Nov 14, 2003 | 12.73 | 12.80 | 12.70 | 12.70 | 31,191 | +0.03(+0.27%) |
Nov 13, 2003 | 12.71 | 12.71 | 12.67 | 12.67 | 7,229 | -0.01(-0.11%) |
Nov 12, 2003 | 12.66 | 12.69 | 12.66 | 12.68 | 11,361 | +0.02(+0.15%) |
Nov 11, 2003 | 12.68 | 12.68 | 12.61 | 12.66 | 6,403 | -0.00(-0.04%) |
Nov 10, 2003 | 12.60 | 12.71 | 12.59 | 12.67 | 21,070 | +0.07(+0.54%) |
Nov 07, 2003 | 12.59 | 12.61 | 12.54 | 12.60 | 26,647 | -0.07(-0.54%) |
Nov 06, 2003 | 12.76 | 12.78 | 12.67 | 12.67 | 21,483 | -0.06(-0.49%) |
Nov 05, 2003 | 12.63 | 12.78 | 12.63 | 12.73 | 47,097 | +0.15(+1.19%) |
Nov 04, 2003 | 12.49 | 12.58 | 12.49 | 12.58 | 21,720 | +0.04(+0.31%) |
Nov 03, 2003 | 12.51 | 12.58 | 12.47 | 12.54 | 45,032 | +0.05(+0.43%) |
Oct 31, 2003 | 12.48 | 12.48 | 12.40 | 12.49 | 32,224 | +0.04(+0.35%) |
Oct 30, 2003 | 12.46 | 12.51 | 12.45 | 12.45 | 17,145 | +0.00(+0.04%) |
Oct 29, 2003 | 12.47 | 12.47 | 12.42 | 12.44 | 35,529 | -0.08(-0.62%) |
Oct 28, 2003 | 12.47 | 12.56 | 12.47 | 12.52 | 27,267 | +0.05(+0.43%) |
Oct 27, 2003 | 12.61 | 12.61 | 12.47 | 12.47 | 29,126 | -0.13(-1.04%) |
Oct 24, 2003 | 12.65 | 12.68 | 12.59 | 12.60 | 17,764 | -0.01(-0.08%) |
Oct 23, 2003 | 12.61 | 12.67 | 12.56 | 12.61 | 38,215 | +0.02(+0.15%) |
Oct 22, 2003 | 12.61 | 12.67 | 12.57 | 12.59 | 29,332 | +0.00(+0.00%) |
Oct 21, 2003 | 12.51 | 12.61 | 12.51 | 12.59 | 80,974 | +0.03(+0.23%) |
Oct 20, 2003 | 12.57 | 12.59 | 12.47 | 12.56 | 22,929 | +0.04(+0.31%) |
Oct 17, 2003 | 12.58 | 12.58 | 12.52 | 12.52 | 35,942 | +0.06(+0.47%) |
Oct 16, 2003 | 12.47 | 12.47 | 12.44 | 12.46 | 33,257 | +0.04(+0.35%) |
Oct 15, 2003 | 12.46 | 12.51 | 12.42 | 12.42 | 67,754 | -0.03(-0.27%) |
Oct 14, 2003 | 12.39 | 12.46 | 12.39 | 12.45 | 24,168 | +0.09(+0.74%) |
Oct 13, 2003 | 12.27 | 12.39 | 12.25 | 12.36 | 32,844 | +0.13(+1.07%) |
Oct 10, 2003 | 12.21 | 12.28 | 12.20 | 12.23 | 19,830 | +0.03(+0.24%) |
Oct 09, 2003 | 12.15 | 12.22 | 12.15 | 12.20 | 29,332 | -0.07(-0.59%) |
Oct 08, 2003 | 12.05 | 12.26 | 12.03 | 12.27 | 41,107 | +0.24(+2.01%) |
Oct 07, 2003 | 12.03 | 12.04 | 12.01 | 12.03 | 15,079 | +0.01(+0.12%) |
Oct 06, 2003 | 12.04 | 12.04 | 11.98 | 12.02 | 17,558 | +0.06(+0.49%) |
Oct 03, 2003 | 11.85 | 11.96 | 11.82 | 11.96 | 27,680 | +0.14(+1.19%) |
Oct 02, 2003 | 11.86 | 11.86 | 11.81 | 11.82 | 35,942 | -0.03(-0.29%) |
Oct 01, 2003 | 11.84 | 11.86 | 11.81 | 11.85 | 42,966 | +0.00(+0.00%) |
Sep 30, 2003 | 11.86 | 11.86 | 11.80 | 11.85 | 96,467 | -0.01(-0.08%) |
Sep 29, 2003 | 11.87 | 11.88 | 11.84 | 11.86 | 94,608 | -0.07(-0.61%) |
Sep 26, 2003 | 11.82 | 11.93 | 11.79 | 11.93 | 53,914 | -0.14(-1.16%) |
Sep 25, 2003 | 12.10 | 12.10 | 12.10 | 12.07 | 38,008 | -0.03(-0.24%) |
Sep 24, 2003 | 12.10 | 12.10 | 12.08 | 12.10 | 30,572 | +0.02(+0.20%) |
Sep 23, 2003 | 12.10 | 12.10 | 12.08 | 12.08 | 26,853 | +0.01(+0.12%) |
Sep 22, 2003 | 12.08 | 12.09 | 12.05 | 12.06 | 33,051 | -0.03(-0.24%) |
Sep 19, 2003 | 12.10 | 12.10 | 12.07 | 12.09 | 30,159 | +0.00(+0.04%) |
Sep 18, 2003 | 11.98 | 12.10 | 11.97 | 12.09 | 59,698 | +0.07(+0.60%) |
Sep 17, 2003 | 11.98 | 12.03 | 11.98 | 12.02 | 58,045 | -0.06(-0.52%) |
Sep 16, 2003 | 12.03 | 12.09 | 12.05 | 12.08 | 22,516 | +0.05(+0.40%) |
Sep 15, 2003 | 12.09 | 12.09 | 12.03 | 12.03 | 26,853 | -0.06(-0.48%) |
Sep 12, 2003 | 12.03 | 12.09 | 12.03 | 12.09 | 14,253 | +0.06(+0.48%) |
Sep 11, 2003 | 11.98 | 12.05 | 11.98 | 12.03 | 38,834 | +0.00(+0.00%) |
Sep 10, 2003 | 12.08 | 12.08 | 12.01 | 12.03 | 38,008 | -0.05(-0.44%) |
Sep 09, 2003 | 12.04 | 12.08 | 12.01 | 12.08 | 22,929 | +0.05(+0.44%) |
Sep 08, 2003 | 12.01 | 12.10 | 11.97 | 12.03 | 51,022 | -0.01(-0.12%) |
Sep 05, 2003 | 12.01 | 12.08 | 11.98 | 12.04 | 20,656 | +0.01(+0.12%) |
Sep 04, 2003 | 12.03 | 12.05 | 11.99 | 12.03 | 46,684 | -0.02(-0.20%) |
Sep 03, 2003 | 11.91 | 12.05 | 11.91 | 12.05 | 64,449 | +0.17(+1.43%) |
Sep 02, 2003 | 11.79 | 11.88 | 11.74 | 11.88 | 124,561 | +0.15(+1.24%) |
Aug 29, 2003 | 11.76 | 11.78 | 11.74 | 11.74 | 14,872 | -0.00(-0.04%) |
Aug 28, 2003 | 11.76 | 11.77 | 11.67 | 11.74 | 14,459 | -0.08(-0.65%) |
Aug 27, 2003 | 11.96 | 11.96 | 11.81 | 11.82 | 36,356 | -0.08(-0.65%) |
Aug 26, 2003 | 11.87 | 11.94 | 11.84 | 11.90 | 28,919 | +0.08(+0.66%) |
Aug 25, 2003 | 11.96 | 12.01 | 11.82 | 11.82 | 42,759 | -0.04(-0.33%) |
Aug 22, 2003 | 11.95 | 11.95 | 11.82 | 11.86 | 34,290 | -0.07(-0.61%) |
Aug 21, 2003 | 11.93 | 11.94 | 11.89 | 11.93 | 43,586 | +0.01(+0.12%) |
Aug 20, 2003 | 11.88 | 11.93 | 11.86 | 11.92 | 18,384 | -0.02(-0.20%) |
Aug 19, 2003 | 11.91 | 11.94 | 11.86 | 11.94 | 27,060 | +0.06(+0.49%) |
Aug 18, 2003 | 11.56 | 11.88 | 11.56 | 11.88 | 34,703 | +0.33(+2.85%) |
Aug 15, 2003 | 11.60 | 11.64 | 11.55 | 11.56 | 16,938 | -0.08(-0.71%) |
Aug 14, 2003 | 11.45 | 11.67 | 11.45 | 11.64 | 30,365 | +0.24(+2.08%) |
Aug 13, 2003 | 11.81 | 11.83 | 11.40 | 11.40 | 88,618 | -0.41(-3.48%) |
Aug 12, 2003 | 11.79 | 11.84 | 11.79 | 11.81 | 26,647 | +0.00(+0.00%) |
Aug 11, 2003 | 11.86 | 11.87 | 11.79 | 11.81 | 30,985 | -0.07(-0.61%) |
Aug 08, 2003 | 11.93 | 11.96 | 11.88 | 11.88 | 102,664 | -0.04(-0.32%) |
Aug 07, 2003 | 11.96 | 11.98 | 11.89 | 11.92 | 96,880 | -0.08(-0.69%) |
Aug 06, 2003 | 12.13 | 12.13 | 11.97 | 12.01 | 76,843 | -0.11(-0.92%) |
Aug 05, 2003 | 11.96 | 12.13 | 11.96 | 12.12 | 82,420 | +0.11(+0.89%) |
Aug 04, 2003 | 12.01 | 12.01 | 11.96 | 12.01 | 76,637 | -0.00(-0.04%) |
Aug 01, 2003 | 11.92 | 12.02 | 11.91 | 12.02 | 75,397 | +0.10(+0.85%) |
Jul 31, 2003 | 11.93 | 11.93 | 11.84 | 11.91 | 117,331 | -0.04(-0.36%) |
Jul 30, 2003 | 11.86 | 12.15 | 11.81 | 11.96 | 1,362,528 | +0.05(+0.41%) |
Jul 29, 2003 | 11.84 | 11.93 | 11.81 | 11.91 | 73,125 | +0.10(+0.86%) |
Jul 28, 2003 | 11.62 | 11.86 | 11.62 | 11.81 | 32,431 | +0.29(+2.48%) |
Jul 25, 2003 | 11.62 | 11.62 | 11.52 | 11.52 | 28,713 | -0.09(-0.79%) |
Jul 24, 2003 | 11.38 | 11.67 | 11.33 | 11.61 | 32,844 | +0.25(+2.17%) |
Jul 23, 2003 | 11.38 | 11.47 | 11.37 | 11.37 | 18,591 | -0.06(-0.51%) |
Jul 22, 2003 | 11.33 | 11.42 | 11.33 | 11.42 | 53,088 | +0.15(+1.29%) |
Jul 21, 2003 | 11.29 | 11.33 | 11.23 | 11.28 | 19,210 | -0.01(-0.09%) |
Jul 18, 2003 | 11.13 | 11.35 | 11.09 | 11.29 | 43,792 | +0.08(+0.73%) |
Jul 17, 2003 | 11.35 | 11.36 | 11.14 | 11.21 | 40,900 | -0.19(-1.70%) |
Jul 16, 2003 | 11.35 | 11.43 | 11.33 | 11.40 | 54,121 | +0.07(+0.64%) |
Jul 15, 2003 | 11.30 | 11.33 | 11.23 | 11.33 | 26,234 | +0.13(+1.12%) |
Jul 14, 2003 | 11.09 | 11.22 | 11.09 | 11.20 | 39,661 | +0.13(+1.18%) |
Jul 11, 2003 | 10.97 | 11.06 | 10.97 | 11.07 | 47,923 | +0.09(+0.84%) |
Jul 10, 2003 | 11.21 | 11.21 | 10.94 | 10.98 | 63,623 | -0.30(-2.70%) |
Jul 09, 2003 | 11.30 | 11.32 | 11.21 | 11.28 | 35,736 | -0.06(-0.55%) |
Jul 08, 2003 | 11.62 | 11.62 | 11.33 | 11.35 | 43,379 | -0.31(-2.70%) |
Jul 07, 2003 | 11.64 | 11.72 | 11.62 | 11.66 | 19,417 | +0.03(+0.25%) |
Jul 03, 2003 | 11.69 | 11.72 | 11.63 | 11.63 | 16,525 | -0.06(-0.50%) |
Jul 02, 2003 | 11.30 | 11.69 | 11.18 | 11.69 | 71,885 | +0.42(+3.69%) |
Jul 01, 2003 | 11.72 | 11.72 | 11.26 | 11.27 | 101,012 | -0.49(-4.20%) |
Jun 30, 2003 | 12.05 | 12.05 | 11.77 | 11.77 | 40,694 | -0.33(-2.76%) |
Jun 27, 2003 | 12.03 | 12.19 | 12.03 | 12.10 | 65,069 | +0.11(+0.93%) |
Jun 26, 2003 | 12.14 | 12.14 | 11.98 | 11.99 | 44,825 | -0.38(-3.09%) |
Jun 25, 2003 | 12.34 | 12.41 | 12.34 | 12.37 | 57,012 | +0.03(+0.23%) |
Jun 24, 2003 | 12.30 | 12.41 | 12.29 | 12.34 | 15,492 | +0.00(+0.00%) |
Jun 23, 2003 | 12.37 | 12.44 | 12.34 | 12.34 | 24,994 | -0.03(-0.23%) |
Jun 20, 2003 | 12.34 | 12.43 | 12.27 | 12.37 | 40,694 | +0.03(+0.23%) |
Jun 19, 2003 | 12.30 | 12.43 | 12.24 | 12.34 | 42,966 | +0.17(+1.39%) |
Jun 18, 2003 | 12.10 | 12.18 | 12.03 | 12.18 | 20,037 | +0.15(+1.21%) |
Jun 17, 2003 | 12.10 | 12.17 | 11.98 | 12.03 | 36,356 | -0.03(-0.24%) |
Jun 16, 2003 | 12.01 | 12.20 | 12.01 | 12.06 | 58,872 | +0.10(+0.85%) |
Jun 13, 2003 | 12.30 | 12.30 | 11.86 | 11.96 | 58,665 | -0.34(-2.76%) |
Jun 12, 2003 | 12.49 | 12.52 | 12.28 | 12.30 | 61,764 | -0.11(-0.86%) |
Jun 11, 2003 | 12.10 | 12.43 | 12.10 | 12.40 | 59,904 | +0.32(+2.64%) |
Jun 10, 2003 | 11.96 | 12.10 | 11.96 | 12.08 | 70,646 | +0.25(+2.09%) |
Jun 09, 2003 | 11.93 | 11.96 | 11.84 | 11.84 | 45,238 | +0.02(+0.20%) |
Jun 06, 2003 | 11.74 | 11.81 | 11.72 | 11.81 | 14,872 | +0.07(+0.62%) |
Jun 05, 2003 | 11.54 | 11.76 | 11.54 | 11.74 | 37,388 | +0.25(+2.15%) |
Jun 04, 2003 | 11.38 | 11.61 | 11.36 | 11.49 | 41,933 | +0.14(+1.24%) |
Jun 03, 2003 | 11.32 | 11.35 | 11.27 | 11.35 | 20,243 | +0.07(+0.64%) |