Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.821 | 7.907 | 7.807 | 7.857 | 175,859 | +0.04(+0.46%) |
Jun 29, 2004 | 7.798 | 7.907 | 7.785 | 7.821 | 684,633 | +0.03(+0.35%) |
Jun 28, 2004 | 7.762 | 7.861 | 7.735 | 7.794 | 331,145 | +0.08(+1.00%) |
Jun 25, 2004 | 7.640 | 7.771 | 7.640 | 7.717 | 631,544 | +0.08(+1.07%) |
Jun 24, 2004 | 7.843 | 7.848 | 7.564 | 7.635 | 1,206,901 | -0.21(-2.65%) |
Jun 23, 2004 | 7.965 | 7.965 | 7.762 | 7.843 | 1,223,934 | -0.17(-2.09%) |
Jun 22, 2004 | 8.092 | 8.115 | 8.002 | 8.011 | 338,888 | -0.04(-0.45%) |
Jun 21, 2004 | 8.115 | 8.115 | 8.002 | 8.047 | 485,547 | -0.09(-1.11%) |
Jun 18, 2004 | 8.210 | 8.228 | 8.137 | 8.137 | 153,738 | -0.08(-0.99%) |
Jun 17, 2004 | 8.363 | 8.363 | 8.155 | 8.219 | 823,108 | -0.28(-3.25%) |
Jun 16, 2004 | 8.386 | 8.544 | 8.386 | 8.494 | 113,257 | +0.05(+0.59%) |
Jun 15, 2004 | 8.273 | 8.526 | 8.255 | 8.445 | 307,476 | +0.27(+3.32%) |
Jun 14, 2004 | 8.295 | 8.295 | 8.011 | 8.173 | 758,516 | -0.35(-4.08%) |
Jun 10, 2004 | 8.612 | 8.707 | 8.291 | 8.521 | 318,979 | -0.02(-0.26%) |
Jun 09, 2004 | 8.766 | 8.861 | 8.517 | 8.544 | 235,805 | -0.11(-1.25%) |
Jun 08, 2004 | 8.725 | 8.725 | 8.589 | 8.653 | 288,674 | -0.03(-0.31%) |
Jun 07, 2004 | 8.657 | 8.725 | 8.576 | 8.680 | 242,220 | +0.09(+1.05%) |
Jun 04, 2004 | 8.634 | 8.720 | 8.567 | 8.589 | 436,440 | +0.00(+0.00%) |
Jun 03, 2004 | 8.711 | 8.797 | 8.544 | 8.589 | 1,428,108 | -0.12(-1.40%) |
Jun 02, 2004 | 8.273 | 8.770 | 8.273 | 8.711 | 831,735 | +0.39(+4.67%) |
Jun 01, 2004 | 8.228 | 8.336 | 8.187 | 8.323 | 718,257 | -0.05(-0.59%) |
May 28, 2004 | 8.133 | 8.445 | 8.024 | 8.372 | 1,857,912 | -0.45(-5.07%) |
May 27, 2004 | 9.150 | 9.200 | 8.820 | 8.820 | 600,796 | -0.22(-2.40%) |
May 26, 2004 | 9.154 | 9.267 | 9.032 | 9.037 | 512,756 | -0.00(-0.05%) |
May 25, 2004 | 9.037 | 9.222 | 8.910 | 9.041 | 904,291 | +0.36(+4.17%) |
May 24, 2004 | 8.644 | 8.698 | 8.571 | 8.680 | 231,381 | +0.13(+1.48%) |
May 21, 2004 | 8.503 | 8.634 | 8.499 | 8.553 | 492,847 | +0.05(+0.58%) |
May 20, 2004 | 8.634 | 8.747 | 8.458 | 8.503 | 274,517 | -0.09(-1.05%) |
May 19, 2004 | 8.928 | 9.019 | 8.589 | 8.594 | 618,050 | -0.15(-1.71%) |
May 18, 2004 | 8.928 | 8.928 | 8.680 | 8.743 | 992,331 | +0.42(+5.11%) |
May 17, 2004 | 8.092 | 8.512 | 7.956 | 8.318 | 739,714 | -0.02(-0.27%) |
May 14, 2004 | 8.431 | 8.431 | 8.318 | 8.341 | 547,485 | -0.17(-2.02%) |
May 13, 2004 | 8.454 | 8.544 | 8.408 | 8.512 | 463,648 | +0.15(+1.78%) |
May 12, 2004 | 8.386 | 8.408 | 8.318 | 8.363 | 465,639 | +0.00(+0.00%) |
May 11, 2004 | 8.363 | 8.472 | 8.359 | 8.363 | 1,101,165 | -0.20(-2.37%) |
May 10, 2004 | 8.838 | 8.838 | 8.427 | 8.567 | 1,025,070 | -0.34(-3.81%) |
May 07, 2004 | 8.951 | 9.082 | 8.870 | 8.906 | 978,838 | +0.05(+0.51%) |
May 06, 2004 | 9.132 | 9.136 | 8.847 | 8.861 | 819,569 | -0.23(-2.54%) |
May 05, 2004 | 9.028 | 9.213 | 9.005 | 9.091 | 955,390 | +0.20(+2.24%) |
May 04, 2004 | 8.815 | 8.928 | 8.770 | 8.892 | 518,728 | +0.14(+1.65%) |
May 03, 2004 | 8.851 | 8.851 | 8.702 | 8.747 | 705,869 | -0.11(-1.28%) |
Apr 30, 2004 | 8.992 | 9.037 | 8.856 | 8.861 | 1,411,738 | -0.13(-1.46%) |
Apr 29, 2004 | 8.634 | 9.023 | 8.634 | 8.992 | 1,492,921 | +0.07(+0.81%) |
Apr 28, 2004 | 9.154 | 9.154 | 8.815 | 8.919 | 2,312,048 | -0.30(-3.28%) |
Apr 27, 2004 | 9.394 | 9.394 | 9.087 | 9.222 | 1,324,362 | -0.24(-2.58%) |
Apr 26, 2004 | 9.765 | 9.832 | 9.267 | 9.466 | 1,044,978 | -0.39(-3.99%) |
Apr 23, 2004 | 10.03 | 10.03 | 9.837 | 9.860 | 688,836 | -0.17(-1.71%) |
Apr 22, 2004 | 9.968 | 10.06 | 9.950 | 10.03 | 543,282 | +0.14(+1.37%) |
Apr 21, 2004 | 10.04 | 10.13 | 9.787 | 9.896 | 401,489 | -0.12(-1.17%) |
Apr 20, 2004 | 9.923 | 10.12 | 9.882 | 10.01 | 663,176 | +0.16(+1.61%) |
Apr 19, 2004 | 9.923 | 9.968 | 9.742 | 9.855 | 316,988 | -0.09(-0.95%) |
Apr 16, 2004 | 9.652 | 9.995 | 9.652 | 9.950 | 691,933 | +0.30(+3.09%) |
Apr 15, 2004 | 9.380 | 9.652 | 9.380 | 9.652 | 811,827 | -0.15(-1.52%) |
Apr 14, 2004 | 10.19 | 10.19 | 9.765 | 9.801 | 918,227 | -0.39(-3.86%) |
Apr 13, 2004 | 10.66 | 10.69 | 10.13 | 10.19 | 1,355,773 | -0.38(-3.59%) |
Apr 12, 2004 | 10.51 | 10.58 | 10.49 | 10.57 | 423,167 | +0.09(+0.82%) |
Apr 08, 2004 | 10.85 | 10.89 | 10.44 | 10.49 | 432,900 | -0.16(-1.49%) |
Apr 07, 2004 | 10.76 | 10.78 | 10.48 | 10.65 | 2,151,674 | -0.11(-1.05%) |
Apr 06, 2004 | 10.85 | 10.87 | 10.65 | 10.76 | 646,143 | -0.19(-1.73%) |
Apr 05, 2004 | 11.19 | 11.21 | 10.94 | 10.95 | 681,757 | -0.05(-0.45%) |
Apr 02, 2004 | 11.03 | 11.12 | 10.99 | 11.00 | 690,606 | +0.04(+0.33%) |
Apr 01, 2004 | 10.80 | 11.03 | 10.80 | 10.96 | 630,880 | +0.14(+1.25%) |
Mar 31, 2004 | 10.76 | 11.21 | 10.72 | 10.83 | 291,328 | +0.09(+0.88%) |
Mar 30, 2004 | 10.69 | 10.76 | 10.69 | 10.73 | 275,623 | -0.05(-0.42%) |
Mar 29, 2004 | 10.78 | 10.84 | 10.74 | 10.78 | 298,407 | +0.10(+0.93%) |
Mar 26, 2004 | 10.67 | 10.76 | 10.67 | 10.68 | 632,207 | +0.02(+0.21%) |
Mar 25, 2004 | 10.58 | 10.78 | 10.58 | 10.66 | 224,745 | +0.03(+0.30%) |
Mar 24, 2004 | 10.75 | 10.77 | 10.53 | 10.62 | 232,709 | -0.22(-2.04%) |
Mar 23, 2004 | 10.77 | 10.85 | 10.75 | 10.85 | 310,794 | +0.22(+2.08%) |
Mar 22, 2004 | 10.53 | 10.68 | 10.49 | 10.62 | 491,299 | -0.12(-1.09%) |
Mar 19, 2004 | 10.85 | 10.92 | 10.74 | 10.74 | 169,001 | -0.20(-1.82%) |
Mar 18, 2004 | 10.98 | 11.03 | 10.87 | 10.94 | 74,104 | -0.05(-0.41%) |
Mar 17, 2004 | 11.19 | 11.19 | 10.91 | 10.99 | 344,639 | -0.11(-1.02%) |
Mar 16, 2004 | 10.85 | 11.25 | 10.81 | 11.10 | 551,246 | +0.18(+1.66%) |
Mar 15, 2004 | 10.94 | 11.10 | 10.89 | 10.92 | 496,165 | +0.02(+0.21%) |
Mar 12, 2004 | 10.42 | 11.00 | 10.41 | 10.89 | 351,275 | +0.25(+2.34%) |
Mar 11, 2004 | 10.78 | 10.85 | 10.44 | 10.65 | 745,686 | -0.32(-2.89%) |
Mar 10, 2004 | 11.23 | 11.28 | 10.95 | 10.96 | 283,365 | -0.23(-2.02%) |
Mar 09, 2004 | 11.21 | 11.35 | 11.19 | 11.19 | 180,061 | -0.02(-0.16%) |
Mar 08, 2004 | 11.30 | 11.41 | 11.21 | 11.21 | 1,174,384 | -0.10(-0.88%) |
Mar 05, 2004 | 11.35 | 11.47 | 11.30 | 11.31 | 1,162,660 | -0.09(-0.75%) |
Mar 04, 2004 | 11.30 | 11.50 | 11.30 | 11.39 | 612,077 | +0.08(+0.72%) |
Mar 03, 2004 | 11.52 | 11.53 | 11.28 | 11.31 | 798,554 | -0.19(-1.69%) |
Mar 02, 2004 | 11.71 | 11.71 | 11.44 | 11.51 | 728,874 | -0.20(-1.74%) |
Mar 01, 2004 | 11.21 | 11.71 | 10.83 | 11.71 | 2,859,092 | +0.20(+1.77%) |
Feb 27, 2004 | 13.16 | 13.36 | 10.90 | 11.51 | 9,059,948 | -1.65(-12.57%) |
Feb 26, 2004 | 13.02 | 13.16 | 12.97 | 13.16 | 308,804 | +0.07(+0.55%) |
Feb 25, 2004 | 12.88 | 13.13 | 12.86 | 13.09 | 691,712 | +0.25(+1.94%) |
Feb 24, 2004 | 12.77 | 12.87 | 12.69 | 12.84 | 444,182 | +0.18(+1.39%) |
Feb 23, 2004 | 12.88 | 12.88 | 12.59 | 12.66 | 574,694 | -0.18(-1.37%) |
Feb 20, 2004 | 12.54 | 12.96 | 12.54 | 12.84 | 700,781 | +0.18(+1.43%) |
Feb 19, 2004 | 12.61 | 12.66 | 12.54 | 12.66 | 675,121 | -0.05(-0.36%) |
Feb 18, 2004 | 12.61 | 12.74 | 12.44 | 12.70 | 503,686 | +0.10(+0.79%) |
Feb 17, 2004 | 12.67 | 12.67 | 12.50 | 12.60 | 1,181,241 | -0.24(-1.83%) |
Feb 13, 2004 | 12.74 | 12.90 | 12.73 | 12.84 | 1,129,922 | +0.10(+0.78%) |
Feb 12, 2004 | 12.66 | 12.86 | 12.61 | 12.74 | 934,154 | -0.05(-0.42%) |
Feb 11, 2004 | 12.73 | 12.83 | 12.70 | 12.79 | 1,023,079 | +0.09(+0.71%) |
Feb 10, 2004 | 12.62 | 12.70 | 12.54 | 12.70 | 940,126 | -0.03(-0.25%) |
Feb 09, 2004 | 12.88 | 12.88 | 12.54 | 12.73 | 2,016,517 | -0.85(-6.26%) |
Feb 06, 2004 | 13.32 | 13.73 | 13.32 | 13.58 | 445,509 | +0.26(+1.97%) |
Feb 05, 2004 | 13.25 | 13.37 | 13.25 | 13.32 | 453,694 | +0.01(+0.07%) |
Feb 04, 2004 | 13.20 | 13.43 | 13.16 | 13.31 | 567,836 | +0.11(+0.86%) |
Feb 03, 2004 | 12.59 | 13.34 | 12.55 | 13.20 | 971,538 | +0.37(+2.85%) |
Feb 02, 2004 | 12.25 | 13.00 | 11.89 | 12.83 | 3,199,971 | -0.71(-5.21%) |
Jan 30, 2004 | 14.33 | 14.33 | 12.68 | 13.54 | 3,390,650 | -1.05(-7.19%) |
Jan 29, 2004 | 14.51 | 14.65 | 14.47 | 14.59 | 419,407 | +0.12(+0.84%) |
Jan 28, 2004 | 14.78 | 14.78 | 14.46 | 14.47 | 434,891 | -0.34(-2.29%) |
Jan 27, 2004 | 14.69 | 14.83 | 14.69 | 14.81 | 794,352 | +0.35(+2.44%) |
Jan 26, 2004 | 14.33 | 14.51 | 14.32 | 14.45 | 637,074 | +0.13(+0.88%) |
Jan 23, 2004 | 14.01 | 14.33 | 14.01 | 14.33 | 557,218 | +0.38(+2.72%) |
Jan 22, 2004 | 13.79 | 13.95 | 13.77 | 13.95 | 466,966 | +0.14(+0.98%) |
Jan 21, 2004 | 13.77 | 13.87 | 13.77 | 13.81 | 434,891 | +0.04(+0.30%) |
Jan 20, 2004 | 13.60 | 13.78 | 13.52 | 13.77 | 520,498 | +0.12(+0.86%) |
Jan 16, 2004 | 14.47 | 14.47 | 13.48 | 13.65 | 430,025 | -0.10(-0.76%) |
Jan 15, 2004 | 13.74 | 13.83 | 13.64 | 13.76 | 405,028 | -0.05(-0.39%) |
Jan 14, 2004 | 13.92 | 13.93 | 13.75 | 13.81 | 539,964 | -0.25(-1.77%) |
Jan 13, 2004 | 14.04 | 14.10 | 13.92 | 14.06 | 253,944 | +0.27(+1.97%) |
Jan 12, 2004 | 13.65 | 13.79 | 13.59 | 13.79 | 471,390 | +0.00(+0.00%) |
Jan 09, 2004 | 13.94 | 14.01 | 13.63 | 13.79 | 689,942 | -0.15(-1.07%) |
Jan 08, 2004 | 13.99 | 14.01 | 13.86 | 13.94 | 435,334 | +0.09(+0.62%) |
Jan 07, 2004 | 14.08 | 14.08 | 13.63 | 13.85 | 757,189 | -0.57(-3.98%) |
Jan 06, 2004 | 14.74 | 14.74 | 14.33 | 14.43 | 322,297 | -0.50(-3.33%) |
Jan 05, 2004 | 14.71 | 14.94 | 14.65 | 14.92 | 320,970 | +0.37(+2.52%) |
Jan 02, 2004 | 14.40 | 14.56 | 14.40 | 14.56 | 147,765 | +0.25(+1.74%) |
Dec 31, 2003 | 14.38 | 14.42 | 14.29 | 14.31 | 163,471 | -0.05(-0.31%) |
Dec 30, 2003 | 14.51 | 14.57 | 14.34 | 14.35 | 151,968 | -0.18(-1.21%) |
Dec 29, 2003 | 14.56 | 14.61 | 14.46 | 14.53 | 376,272 | +0.21(+1.45%) |
Dec 26, 2003 | 14.40 | 14.40 | 14.25 | 14.32 | 76,979 | +0.02(+0.16%) |
Dec 24, 2003 | 14.26 | 14.30 | 14.18 | 14.30 | 39,595 | +0.12(+0.83%) |
Dec 23, 2003 | 14.11 | 14.18 | 13.84 | 14.18 | 360,566 | +0.26(+1.88%) |
Dec 22, 2003 | 13.54 | 13.99 | 13.54 | 13.92 | 343,091 | +0.58(+4.37%) |
Dec 19, 2003 | 13.49 | 13.54 | 13.31 | 13.34 | 191,343 | -0.18(-1.34%) |
Dec 18, 2003 | 13.56 | 13.56 | 13.52 | 13.52 | 460,772 | +0.09(+0.71%) |
Dec 17, 2003 | 13.42 | 13.42 | 13.31 | 13.42 | 178,292 | +0.04(+0.27%) |
Dec 16, 2003 | 13.45 | 13.54 | 13.36 | 13.39 | 244,433 | +0.02(+0.14%) |
Dec 15, 2003 | 13.43 | 13.49 | 13.31 | 13.37 | 335,791 | +0.01(+0.07%) |
Dec 12, 2003 | 13.11 | 13.36 | 13.11 | 13.36 | 306,813 | -0.11(-0.84%) |
Dec 11, 2003 | 13.35 | 13.49 | 13.25 | 13.47 | 470,727 | +0.09(+0.68%) |
Dec 10, 2003 | 13.47 | 13.54 | 13.36 | 13.38 | 969,768 | -0.07(-0.54%) |
Dec 09, 2003 | 13.34 | 13.49 | 13.30 | 13.45 | 524,259 | +0.46(+3.51%) |
Dec 08, 2003 | 12.90 | 13.04 | 12.90 | 13.00 | 101,754 | +0.18(+1.41%) |
Dec 05, 2003 | 12.84 | 12.84 | 12.73 | 12.82 | 209,040 | -0.12(-0.91%) |
Dec 04, 2003 | 13.02 | 13.02 | 12.82 | 12.93 | 256,156 | -0.09(-0.66%) |
Dec 03, 2003 | 13.09 | 13.09 | 13.00 | 13.02 | 254,166 | +0.03(+0.21%) |
Dec 02, 2003 | 12.95 | 12.95 | 12.95 | 12.99 | 273,632 | +0.18(+1.38%) |
Dec 01, 2003 | 13.09 | 13.09 | 12.82 | 12.82 | 259,917 | +0.16(+1.25%) |
Nov 28, 2003 | 12.56 | 12.75 | 12.49 | 12.66 | 385,562 | +0.32(+2.60%) |
Nov 26, 2003 | 12.27 | 12.27 | 12.23 | 12.34 | 175,416 | +0.09(+0.70%) |
Nov 25, 2003 | 12.27 | 12.27 | 12.15 | 12.25 | 380,474 | +0.05(+0.37%) |
Nov 24, 2003 | 12.16 | 12.23 | 12.13 | 12.21 | 219,436 | +0.09(+0.78%) |
Nov 21, 2003 | 12.17 | 12.17 | 12.10 | 12.11 | 166,568 | +0.03(+0.23%) |
Nov 20, 2003 | 12.27 | 12.30 | 12.05 | 12.08 | 927,297 | -0.22(-1.80%) |
Nov 19, 2003 | 12.20 | 12.33 | 12.20 | 12.31 | 345,303 | +0.05(+0.41%) |
Nov 18, 2003 | 12.30 | 12.40 | 12.24 | 12.26 | 319,864 | -0.38(-3.01%) |
Nov 17, 2003 | 12.60 | 12.63 | 12.43 | 12.64 | 380,253 | +0.11(+0.90%) |
Nov 14, 2003 | 12.72 | 12.76 | 12.49 | 12.52 | 306,149 | -0.24(-1.91%) |
Nov 13, 2003 | 12.73 | 12.77 | 12.71 | 12.77 | 293,762 | +0.04(+0.32%) |
Nov 12, 2003 | 12.65 | 12.77 | 12.57 | 12.73 | 351,939 | +0.04(+0.32%) |
Nov 11, 2003 | 12.86 | 12.86 | 12.65 | 12.69 | 882,170 | +0.28(+2.22%) |
Nov 10, 2003 | 12.77 | 12.77 | 12.54 | 12.41 | 728,432 | -0.22(-1.75%) |
Nov 07, 2003 | 12.87 | 12.93 | 12.48 | 12.63 | 745,022 | -0.30(-2.31%) |
Nov 06, 2003 | 12.88 | 12.93 | 12.78 | 12.93 | 1,039,448 | -0.41(-3.05%) |
Nov 05, 2003 | 13.02 | 13.92 | 13.40 | 13.34 | 570,933 | -0.41(-2.96%) |
Nov 04, 2003 | 13.02 | 13.92 | 13.02 | 13.74 | 1,980,456 | +0.72(+5.56%) |
Nov 03, 2003 | 12.05 | 13.18 | 12.97 | 13.02 | 1,985,433 | +0.96(+7.95%) |
Oct 31, 2003 | 12.07 | 12.13 | 12.05 | 12.06 | 543,725 | -0.01(-0.08%) |
Oct 30, 2003 | 12.04 | 12.07 | 12.03 | 12.07 | 185,592 | +0.05(+0.45%) |
Oct 29, 2003 | 11.98 | 12.16 | 11.88 | 12.02 | 459,445 | +0.13(+1.10%) |
Oct 28, 2003 | 11.71 | 11.95 | 11.65 | 11.88 | 615,838 | +0.36(+3.10%) |
Oct 27, 2003 | 11.60 | 11.61 | 11.53 | 11.53 | 138,475 | +0.05(+0.39%) |
Oct 24, 2003 | 11.30 | 11.52 | 11.30 | 11.48 | 280,047 | +0.14(+1.20%) |
Oct 23, 2003 | 11.41 | 11.41 | 11.21 | 11.35 | 547,706 | -0.28(-2.37%) |
Oct 22, 2003 | 11.59 | 11.70 | 11.57 | 11.62 | 364,769 | +0.03(+0.27%) |
Oct 21, 2003 | 11.41 | 11.52 | 11.41 | 11.59 | 786,167 | -0.55(-4.54%) |
Oct 20, 2003 | 12.03 | 12.21 | 12.03 | 12.14 | 376,935 | -0.12(-0.96%) |
Oct 17, 2003 | 12.39 | 12.39 | 12.14 | 12.26 | 223,860 | -0.13(-1.02%) |
Oct 16, 2003 | 12.36 | 12.39 | 12.23 | 12.39 | 228,063 | -0.09(-0.72%) |
Oct 15, 2003 | 12.61 | 12.69 | 12.39 | 12.48 | 671,582 | -0.20(-1.60%) |
Oct 14, 2003 | 12.57 | 12.81 | 12.53 | 12.68 | 1,256,894 | +0.81(+6.86%) |
Oct 13, 2003 | 11.86 | 11.86 | 11.86 | 11.87 | 349,727 | +0.00(+0.00%) |
Oct 10, 2003 | 11.84 | 11.87 | 11.79 | 11.87 | 293,098 | +0.08(+0.65%) |
Oct 09, 2003 | 11.21 | 11.80 | 11.73 | 11.79 | 671,140 | +0.58(+5.16%) |
Oct 08, 2003 | 11.14 | 11.27 | 11.14 | 11.21 | 295,089 | +0.24(+2.18%) |
Oct 07, 2003 | 11.03 | 11.05 | 11.03 | 10.97 | 154,402 | -0.04(-0.33%) |
Oct 06, 2003 | 10.98 | 11.06 | 10.98 | 11.01 | 121,663 | -0.02(-0.20%) |
Oct 03, 2003 | 10.80 | 11.03 | 10.90 | 11.03 | 261,465 | +0.23(+2.18%) |
Oct 02, 2003 | 10.76 | 10.83 | 10.75 | 10.80 | 215,897 | +0.08(+0.76%) |
Oct 01, 2003 | 10.65 | 10.73 | 10.46 | 10.71 | 277,171 | +0.11(+1.07%) |
Sep 30, 2003 | 10.49 | 10.58 | 10.41 | 10.60 | 403,922 | +0.20(+1.96%) |
Sep 29, 2003 | 10.52 | 10.52 | 10.37 | 10.40 | 259,475 | +0.09(+0.83%) |
Sep 26, 2003 | 10.36 | 10.44 | 10.26 | 10.31 | 364,990 | -0.04(-0.39%) |
Sep 25, 2003 | 10.42 | 10.42 | 10.33 | 10.35 | 252,617 | -0.02(-0.22%) |
Sep 24, 2003 | 10.58 | 10.61 | 10.35 | 10.37 | 543,282 | -0.14(-1.29%) |
Sep 23, 2003 | 10.56 | 10.58 | 10.50 | 10.51 | 459,666 | -0.05(-0.43%) |
Sep 22, 2003 | 10.58 | 10.61 | 10.45 | 10.56 | 681,979 | -0.37(-3.39%) |
Sep 19, 2003 | 10.99 | 11.05 | 10.87 | 10.93 | 208,597 | -0.15(-1.35%) |
Sep 18, 2003 | 11.11 | 11.11 | 10.85 | 11.08 | 323,846 | -0.11(-1.01%) |
Sep 17, 2003 | 11.44 | 11.36 | 11.10 | 11.19 | 437,103 | -0.25(-2.21%) |
Sep 16, 2003 | 11.35 | 11.51 | 11.28 | 11.44 | 185,370 | +0.05(+0.48%) |
Sep 15, 2003 | 11.53 | 11.53 | 11.32 | 11.39 | 207,270 | -0.04(-0.32%) |
Sep 12, 2003 | 11.44 | 11.44 | 11.29 | 11.42 | 274,074 | -0.16(-1.37%) |
Sep 11, 2003 | 11.55 | 11.75 | 11.55 | 11.58 | 626,456 | +0.14(+1.22%) |
Sep 10, 2003 | 11.75 | 11.75 | 11.44 | 11.44 | 409,674 | -0.34(-2.92%) |
Sep 09, 2003 | 11.55 | 11.92 | 11.55 | 11.79 | 363,220 | +0.24(+2.04%) |
Sep 08, 2003 | 11.35 | 11.61 | 11.35 | 11.55 | 500,147 | +0.37(+3.27%) |
Sep 05, 2003 | 11.35 | 11.35 | 11.12 | 11.18 | 275,180 | -0.16(-1.43%) |
Sep 04, 2003 | 11.32 | 11.59 | 11.30 | 11.35 | 369,414 | +0.09(+0.80%) |
Sep 03, 2003 | 11.30 | 11.31 | 11.17 | 11.26 | 454,800 | -0.14(-1.19%) |
Sep 02, 2003 | 11.46 | 11.46 | 11.35 | 11.39 | 241,557 | -0.07(-0.59%) |
Aug 29, 2003 | 11.30 | 11.52 | 11.30 | 11.46 | 134,493 | +0.38(+3.47%) |
Aug 28, 2003 | 11.03 | 11.09 | 10.90 | 11.08 | 232,045 | +0.00(+0.00%) |
Aug 27, 2003 | 11.30 | 11.30 | 11.08 | 11.08 | 168,780 | -0.12(-1.05%) |
Aug 26, 2003 | 11.12 | 11.22 | 11.08 | 11.19 | 299,513 | +0.25(+2.31%) |
Aug 25, 2003 | 10.95 | 10.95 | 10.85 | 10.94 | 140,687 | -0.05(-0.45%) |
Aug 22, 2003 | 10.92 | 11.03 | 10.83 | 10.99 | 272,526 | +0.14(+1.29%) |
Aug 21, 2003 | 10.74 | 10.91 | 10.74 | 10.85 | 332,251 | +0.31(+2.92%) |
Aug 20, 2003 | 10.49 | 10.58 | 10.49 | 10.54 | 158,826 | +0.02(+0.17%) |
Aug 19, 2003 | 10.61 | 10.61 | 10.52 | 10.52 | 135,820 | -0.08(-0.73%) |
Aug 18, 2003 | 10.76 | 10.76 | 10.56 | 10.60 | 145,111 | -0.18(-1.68%) |
Aug 15, 2003 | 10.56 | 10.78 | 10.54 | 10.78 | 77,643 | +0.24(+2.27%) |
Aug 14, 2003 | 10.67 | 10.70 | 10.53 | 10.54 | 325,615 | -0.08(-0.77%) |
Aug 13, 2003 | 10.55 | 10.69 | 10.54 | 10.62 | 224,524 | +0.07(+0.64%) |
Aug 12, 2003 | 10.52 | 10.56 | 10.46 | 10.56 | 109,497 | +0.01(+0.13%) |
Aug 11, 2003 | 10.66 | 10.66 | 10.51 | 10.54 | 74,546 | -0.01(-0.13%) |
Aug 08, 2003 | 10.51 | 10.71 | 10.51 | 10.56 | 324,067 | +0.17(+1.61%) |
Aug 07, 2003 | 10.17 | 10.61 | 10.11 | 10.39 | 598,363 | +0.28(+2.82%) |
Aug 06, 2003 | 9.968 | 10.15 | 9.968 | 10.10 | 298,407 | +0.16(+1.59%) |
Aug 05, 2003 | 9.923 | 10.01 | 9.918 | 9.945 | 2,113,184 | +0.00(+0.00%) |
Aug 04, 2003 | 10.17 | 10.17 | 9.878 | 9.945 | 585,533 | -0.09(-0.95%) |
Aug 01, 2003 | 10.85 | 10.87 | 9.982 | 10.04 | 1,588,925 | -1.28(-11.30%) |
Jul 31, 2003 | 11.39 | 11.46 | 11.08 | 11.32 | 678,218 | -0.15(-1.30%) |
Jul 30, 2003 | 11.39 | 11.53 | 11.39 | 11.47 | 225,630 | +0.17(+1.48%) |
Jul 29, 2003 | 11.12 | 11.43 | 11.03 | 11.30 | 641,719 | +0.12(+1.05%) |
Jul 28, 2003 | 11.21 | 11.30 | 11.15 | 11.18 | 592,169 | +0.04(+0.32%) |
Jul 25, 2003 | 11.26 | 11.28 | 11.08 | 11.15 | 406,798 | -0.09(-0.84%) |
Jul 24, 2003 | 11.48 | 11.51 | 11.23 | 11.24 | 255,050 | +0.17(+1.51%) |
Jul 23, 2003 | 11.08 | 11.21 | 10.97 | 11.08 | 508,774 | -0.20(-1.80%) |
Jul 22, 2003 | 11.33 | 11.35 | 11.26 | 11.28 | 454,357 | -0.16(-1.38%) |
Jul 21, 2003 | 11.52 | 11.61 | 11.37 | 11.44 | 504,571 | -0.19(-1.67%) |
Jul 18, 2003 | 12.43 | 12.43 | 11.53 | 11.63 | 335,348 | -0.03(-0.27%) |
Jul 17, 2003 | 11.97 | 11.97 | 11.66 | 11.66 | 352,381 | -0.31(-2.57%) |
Jul 16, 2003 | 12.03 | 12.27 | 11.96 | 11.97 | 1,115,322 | +0.22(+1.85%) |
Jul 15, 2003 | 11.87 | 11.89 | 11.69 | 11.75 | 510,101 | -0.18(-1.52%) |
Jul 14, 2003 | 12.09 | 12.09 | 11.78 | 11.93 | 797,227 | -0.53(-4.28%) |
Jul 11, 2003 | 11.35 | 12.61 | 11.30 | 12.47 | 2,300,767 | +1.63(+15.01%) |
Jul 10, 2003 | 11.19 | 11.21 | 10.71 | 10.84 | 474,708 | -0.47(-4.12%) |
Jul 09, 2003 | 11.10 | 11.39 | 11.03 | 11.31 | 772,231 | +0.24(+2.12%) |
Jul 08, 2003 | 10.96 | 11.08 | 10.96 | 11.07 | 153,959 | -0.00(-0.04%) |
Jul 07, 2003 | 11.30 | 11.34 | 11.08 | 11.08 | 401,047 | -0.34(-2.97%) |
Jul 03, 2003 | 11.53 | 11.64 | 11.31 | 11.41 | 615,174 | +0.60(+5.56%) |
Jul 02, 2003 | 10.62 | 10.89 | 10.62 | 10.81 | 201,297 | -0.01(-0.13%) |