Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.69 | 11.81 | 11.33 | 11.81 | 92,928 | +0.09(+0.74%) |
Apr 29, 2004 | 11.81 | 11.96 | 11.71 | 11.72 | 37,544 | -0.02(-0.21%) |
Apr 28, 2004 | 11.84 | 11.84 | 11.67 | 11.75 | 60,569 | -0.06(-0.49%) |
Apr 27, 2004 | 11.67 | 11.91 | 11.60 | 11.81 | 180,670 | +0.04(+0.37%) |
Apr 26, 2004 | 11.94 | 11.98 | 11.70 | 11.76 | 189,590 | -0.20(-1.65%) |
Apr 23, 2004 | 12.39 | 12.39 | 11.96 | 11.96 | 71,148 | -0.41(-3.35%) |
Apr 22, 2004 | 12.40 | 12.53 | 12.18 | 12.38 | 127,983 | -0.03(-0.23%) |
Apr 21, 2004 | 12.31 | 12.41 | 12.22 | 12.40 | 68,659 | +0.09(+0.74%) |
Apr 20, 2004 | 12.56 | 12.65 | 12.29 | 12.31 | 62,021 | -0.15(-1.24%) |
Apr 19, 2004 | 12.50 | 12.53 | 12.41 | 12.47 | 96,662 | +0.01(+0.12%) |
Apr 16, 2004 | 12.29 | 12.56 | 12.20 | 12.45 | 103,507 | +0.18(+1.49%) |
Apr 15, 2004 | 12.16 | 12.37 | 12.15 | 12.27 | 245,388 | +0.12(+0.99%) |
Apr 14, 2004 | 12.22 | 12.33 | 12.08 | 12.15 | 159,305 | -0.12(-0.98%) |
Apr 13, 2004 | 12.21 | 12.32 | 11.82 | 12.27 | 377,936 | -0.18(-1.47%) |
Apr 12, 2004 | 13.43 | 13.44 | 11.93 | 12.45 | 392,248 | -0.95(-7.09%) |
Apr 08, 2004 | 13.95 | 13.95 | 13.40 | 13.40 | 50,197 | -0.52(-3.74%) |
Apr 07, 2004 | 13.74 | 14.02 | 13.64 | 13.92 | 185,441 | +0.14(+1.01%) |
Apr 06, 2004 | 14.59 | 14.66 | 13.27 | 13.78 | 289,986 | -0.93(-6.32%) |
Apr 05, 2004 | 15.43 | 15.48 | 14.57 | 14.71 | 124,250 | -0.82(-5.28%) |
Apr 02, 2004 | 15.72 | 15.72 | 15.51 | 15.53 | 46,879 | -0.16(-1.01%) |
Apr 01, 2004 | 15.48 | 15.75 | 15.47 | 15.69 | 71,355 | +0.16(+1.06%) |
Mar 31, 2004 | 15.14 | 15.53 | 15.11 | 15.53 | 132,132 | +0.41(+2.74%) |
Mar 30, 2004 | 15.33 | 15.33 | 14.95 | 15.11 | 84,423 | -0.19(-1.23%) |
Mar 29, 2004 | 15.40 | 15.44 | 15.22 | 15.30 | 36,507 | -0.27(-1.73%) |
Mar 26, 2004 | 15.75 | 15.75 | 15.50 | 15.57 | 63,680 | -0.14(-0.92%) |
Mar 25, 2004 | 15.79 | 15.81 | 15.72 | 15.72 | 72,807 | -0.04(-0.28%) |
Mar 24, 2004 | 15.84 | 15.86 | 15.57 | 15.76 | 27,795 | -0.03(-0.18%) |
Mar 23, 2004 | 15.98 | 16.03 | 15.79 | 15.79 | 32,358 | -0.17(-1.06%) |
Mar 22, 2004 | 15.90 | 16.11 | 15.90 | 15.96 | 69,488 | +0.18(+1.13%) |
Mar 19, 2004 | 15.60 | 15.78 | 15.60 | 15.78 | 57,043 | +0.16(+1.02%) |
Mar 18, 2004 | 15.45 | 15.62 | 15.43 | 15.62 | 26,136 | +0.17(+1.09%) |
Mar 17, 2004 | 15.21 | 15.45 | 15.21 | 15.45 | 46,049 | +0.27(+1.81%) |
Mar 16, 2004 | 15.28 | 15.31 | 15.09 | 15.18 | 23,232 | -0.11(-0.69%) |
Mar 15, 2004 | 15.26 | 15.35 | 15.24 | 15.28 | 29,040 | +0.10(+0.63%) |
Mar 12, 2004 | 15.33 | 15.33 | 14.94 | 15.19 | 32,358 | -0.12(-0.76%) |
Mar 11, 2004 | 15.19 | 15.31 | 15.16 | 15.30 | 19,913 | +0.08(+0.51%) |
Mar 10, 2004 | 15.42 | 15.43 | 15.19 | 15.22 | 40,656 | -0.20(-1.31%) |
Mar 09, 2004 | 15.44 | 15.48 | 15.38 | 15.43 | 47,086 | +0.11(+0.72%) |
Mar 08, 2004 | 15.28 | 15.33 | 15.23 | 15.32 | 39,411 | +0.04(+0.25%) |
Mar 05, 2004 | 15.27 | 15.35 | 15.27 | 15.28 | 18,253 | +0.01(+0.06%) |
Mar 04, 2004 | 15.21 | 15.35 | 15.21 | 15.27 | 17,216 | +0.05(+0.35%) |
Mar 03, 2004 | 14.90 | 15.23 | 14.90 | 15.21 | 56,005 | +0.08(+0.51%) |
Mar 02, 2004 | 14.70 | 15.24 | 14.68 | 15.14 | 46,049 | +0.44(+2.98%) |
Mar 01, 2004 | 14.48 | 14.70 | 14.48 | 14.70 | 39,826 | +0.27(+1.84%) |
Feb 27, 2004 | 14.39 | 14.49 | 14.37 | 14.43 | 29,662 | +0.09(+0.64%) |
Feb 26, 2004 | 14.32 | 14.34 | 13.98 | 14.34 | 85,046 | +0.07(+0.51%) |
Feb 25, 2004 | 14.57 | 14.61 | 14.25 | 14.27 | 46,256 | -0.42(-2.89%) |
Feb 24, 2004 | 14.67 | 14.70 | 14.41 | 14.69 | 54,139 | -0.02(-0.13%) |
Feb 23, 2004 | 14.66 | 14.78 | 14.66 | 14.71 | 33,810 | +0.00(+0.00%) |
Feb 20, 2004 | 14.73 | 14.74 | 14.68 | 14.71 | 5,185 | +0.00(+0.00%) |
Feb 19, 2004 | 14.69 | 14.78 | 14.69 | 14.71 | 28,002 | +0.02(+0.13%) |
Feb 18, 2004 | 14.68 | 14.69 | 14.61 | 14.69 | 17,838 | +0.01(+0.10%) |
Feb 17, 2004 | 14.75 | 14.87 | 14.64 | 14.68 | 26,758 | -0.05(-0.33%) |
Feb 13, 2004 | 14.72 | 14.82 | 14.72 | 14.73 | 17,216 | +0.03(+0.23%) |
Feb 12, 2004 | 14.82 | 14.82 | 14.66 | 14.69 | 18,876 | -0.13(-0.88%) |
Feb 11, 2004 | 14.61 | 14.82 | 14.61 | 14.82 | 27,588 | +0.23(+1.59%) |
Feb 10, 2004 | 14.51 | 14.64 | 14.47 | 14.59 | 23,024 | +0.11(+0.77%) |
Feb 09, 2004 | 14.44 | 14.49 | 14.43 | 14.48 | 24,891 | +0.07(+0.50%) |
Feb 06, 2004 | 14.44 | 14.56 | 14.38 | 14.41 | 49,783 | -0.10(-0.70%) |
Feb 05, 2004 | 14.51 | 14.52 | 14.44 | 14.51 | 37,544 | -0.01(-0.10%) |
Feb 04, 2004 | 14.58 | 14.58 | 14.50 | 14.53 | 42,108 | -0.11(-0.73%) |
Feb 03, 2004 | 14.25 | 14.68 | 14.25 | 14.63 | 82,556 | +0.36(+2.53%) |
Feb 02, 2004 | 14.19 | 14.27 | 14.00 | 14.27 | 51,235 | +0.03(+0.20%) |
Jan 30, 2004 | 14.00 | 14.24 | 13.99 | 14.24 | 23,232 | +0.20(+1.41%) |
Jan 29, 2004 | 14.00 | 14.15 | 13.93 | 14.04 | 45,427 | +0.06(+0.45%) |
Jan 28, 2004 | 13.81 | 14.04 | 13.79 | 13.98 | 52,272 | +0.19(+1.40%) |
Jan 27, 2004 | 13.79 | 13.84 | 13.74 | 13.79 | 97,906 | +0.03(+0.21%) |
Jan 26, 2004 | 13.76 | 13.79 | 13.72 | 13.76 | 70,525 | -0.00(-0.03%) |
Jan 23, 2004 | 13.74 | 13.76 | 13.73 | 13.76 | 53,931 | +0.02(+0.18%) |
Jan 22, 2004 | 13.73 | 13.74 | 13.69 | 13.74 | 42,937 | +0.01(+0.07%) |
Jan 21, 2004 | 13.60 | 13.74 | 13.52 | 13.73 | 45,012 | +0.08(+0.57%) |
Jan 20, 2004 | 13.61 | 13.68 | 13.57 | 13.65 | 54,968 | +0.04(+0.28%) |
Jan 16, 2004 | 13.73 | 13.73 | 13.61 | 13.61 | 21,157 | -0.11(-0.81%) |
Jan 15, 2004 | 13.65 | 13.74 | 13.65 | 13.73 | 51,027 | +0.07(+0.53%) |
Jan 14, 2004 | 13.62 | 13.69 | 13.57 | 13.65 | 33,396 | +0.06(+0.46%) |
Jan 13, 2004 | 13.48 | 13.60 | 13.46 | 13.59 | 32,151 | +0.15(+1.15%) |
Jan 12, 2004 | 13.40 | 13.55 | 13.37 | 13.44 | 22,817 | +0.01(+0.07%) |
Jan 09, 2004 | 13.34 | 13.46 | 13.33 | 13.43 | 26,343 | +0.07(+0.51%) |
Jan 08, 2004 | 13.47 | 13.47 | 13.36 | 13.36 | 21,987 | -0.14(-1.04%) |
Jan 07, 2004 | 13.60 | 13.63 | 13.55 | 13.50 | 31,529 | -0.02(-0.18%) |
Jan 06, 2004 | 13.33 | 13.56 | 13.33 | 13.52 | 53,101 | +0.18(+1.37%) |
Jan 05, 2004 | 13.57 | 13.57 | 13.30 | 13.34 | 70,733 | -0.26(-1.88%) |
Jan 02, 2004 | 13.61 | 13.61 | 13.50 | 13.60 | 21,365 | -0.04(-0.28%) |
Dec 31, 2003 | 13.74 | 13.76 | 13.62 | 13.63 | 54,139 | -0.11(-0.77%) |
Dec 30, 2003 | 13.64 | 13.74 | 13.60 | 13.74 | 115,953 | +0.07(+0.53%) |
Dec 29, 2003 | 13.55 | 13.60 | 13.55 | 13.67 | 38,996 | +0.10(+0.75%) |
Dec 26, 2003 | 13.60 | 13.60 | 13.57 | 13.57 | 2,281 | -0.03(-0.21%) |
Dec 24, 2003 | 13.58 | 13.60 | 13.52 | 13.60 | 8,297 | +0.02(+0.18%) |
Dec 23, 2003 | 13.57 | 13.59 | 13.54 | 13.57 | 34,225 | +0.03(+0.21%) |
Dec 22, 2003 | 13.50 | 13.50 | 13.50 | 13.54 | 58,909 | +0.04(+0.32%) |
Dec 19, 2003 | 13.58 | 13.60 | 13.48 | 13.50 | 73,844 | -0.08(-0.60%) |
Dec 18, 2003 | 13.60 | 13.64 | 13.60 | 13.58 | 24,061 | -0.15(-1.09%) |
Dec 17, 2003 | 13.62 | 13.74 | 13.60 | 13.73 | 77,371 | +0.11(+0.81%) |
Dec 16, 2003 | 13.63 | 13.64 | 13.62 | 13.62 | 35,677 | -0.11(-0.81%) |
Dec 15, 2003 | 13.76 | 13.76 | 13.69 | 13.73 | 122,175 | -0.01(-0.07%) |
Dec 12, 2003 | 13.52 | 13.78 | 13.52 | 13.74 | 113,463 | +0.19(+1.42%) |
Dec 11, 2003 | 13.52 | 13.60 | 13.51 | 13.55 | 67,414 | +0.07(+0.54%) |
Dec 10, 2003 | 13.62 | 13.68 | 13.55 | 13.47 | 55,591 | -0.10(-0.71%) |
Dec 09, 2003 | 13.28 | 13.56 | 13.28 | 13.57 | 126,739 | +0.29(+2.18%) |
Dec 08, 2003 | 13.11 | 13.28 | 13.06 | 13.28 | 60,984 | +0.17(+1.29%) |
Dec 05, 2003 | 12.98 | 13.06 | 12.98 | 13.11 | 31,736 | +0.12(+0.93%) |
Dec 04, 2003 | 12.91 | 12.99 | 12.91 | 12.99 | 17,216 | +0.08(+0.64%) |
Dec 03, 2003 | 12.96 | 12.96 | 12.87 | 12.91 | 37,752 | -0.04(-0.34%) |
Dec 02, 2003 | 12.87 | 13.04 | 12.87 | 12.95 | 24,684 | -0.01(-0.07%) |
Dec 01, 2003 | 12.79 | 12.96 | 12.79 | 12.96 | 52,894 | +0.21(+1.66%) |
Nov 28, 2003 | 12.73 | 12.77 | 12.71 | 12.75 | 12,030 | -0.00(-0.04%) |
Nov 26, 2003 | 12.77 | 12.77 | 12.71 | 12.76 | 12,030 | +0.00(+0.00%) |
Nov 25, 2003 | 12.67 | 12.78 | 12.67 | 12.76 | 23,439 | +0.10(+0.80%) |
Nov 24, 2003 | 12.66 | 12.67 | 12.62 | 12.65 | 17,009 | -0.01(-0.08%) |
Nov 21, 2003 | 12.66 | 12.66 | 12.65 | 12.66 | 3,526 | +0.00(+0.00%) |
Nov 20, 2003 | 12.64 | 12.67 | 12.64 | 12.66 | 22,402 | +0.02(+0.19%) |
Nov 19, 2003 | 12.73 | 12.73 | 12.63 | 12.64 | 19,083 | -0.07(-0.53%) |
Nov 18, 2003 | 12.68 | 12.77 | 12.68 | 12.71 | 42,937 | +0.05(+0.42%) |
Nov 17, 2003 | 12.65 | 12.66 | 12.64 | 12.65 | 28,832 | +0.00(+0.04%) |
Nov 14, 2003 | 12.68 | 12.75 | 12.65 | 12.65 | 31,321 | +0.03(+0.27%) |
Nov 13, 2003 | 12.65 | 12.65 | 12.62 | 12.62 | 7,260 | -0.01(-0.11%) |
Nov 12, 2003 | 12.61 | 12.64 | 12.61 | 12.63 | 11,408 | +0.02(+0.15%) |
Nov 11, 2003 | 12.63 | 12.63 | 12.56 | 12.61 | 6,430 | -0.00(-0.04%) |
Nov 10, 2003 | 12.55 | 12.65 | 12.53 | 12.62 | 21,157 | +0.07(+0.54%) |
Nov 07, 2003 | 12.53 | 12.56 | 12.49 | 12.55 | 26,758 | -0.07(-0.54%) |
Nov 06, 2003 | 12.70 | 12.73 | 12.62 | 12.62 | 21,572 | -0.06(-0.49%) |
Nov 05, 2003 | 12.58 | 12.73 | 12.58 | 12.68 | 47,293 | +0.15(+1.19%) |
Nov 04, 2003 | 12.44 | 12.53 | 12.44 | 12.53 | 21,811 | +0.04(+0.31%) |
Nov 03, 2003 | 12.46 | 12.52 | 12.41 | 12.49 | 45,219 | +0.05(+0.43%) |
Oct 31, 2003 | 12.43 | 12.43 | 12.35 | 12.44 | 32,358 | +0.04(+0.35%) |
Oct 30, 2003 | 12.40 | 12.46 | 12.39 | 12.39 | 17,216 | +0.00(+0.04%) |
Oct 29, 2003 | 12.41 | 12.42 | 12.37 | 12.39 | 35,677 | -0.08(-0.62%) |
Oct 28, 2003 | 12.41 | 12.51 | 12.41 | 12.47 | 27,380 | +0.05(+0.43%) |
Oct 27, 2003 | 12.56 | 12.56 | 12.41 | 12.41 | 29,247 | -0.13(-1.04%) |
Oct 24, 2003 | 12.60 | 12.63 | 12.54 | 12.54 | 17,838 | -0.01(-0.08%) |
Oct 23, 2003 | 12.56 | 12.62 | 12.51 | 12.55 | 38,374 | +0.02(+0.15%) |
Oct 22, 2003 | 12.55 | 12.62 | 12.52 | 12.53 | 29,454 | +0.00(+0.00%) |
Oct 21, 2003 | 12.46 | 12.56 | 12.46 | 12.53 | 81,312 | +0.03(+0.23%) |
Oct 20, 2003 | 12.52 | 12.53 | 12.41 | 12.51 | 23,024 | +0.04(+0.31%) |
Oct 17, 2003 | 12.52 | 12.52 | 12.47 | 12.47 | 36,092 | +0.06(+0.47%) |
Oct 16, 2003 | 12.41 | 12.41 | 12.38 | 12.41 | 33,396 | +0.04(+0.35%) |
Oct 15, 2003 | 12.40 | 12.46 | 12.37 | 12.37 | 68,036 | -0.03(-0.27%) |
Oct 14, 2003 | 12.34 | 12.41 | 12.34 | 12.40 | 24,269 | +0.09(+0.74%) |
Oct 13, 2003 | 12.22 | 12.34 | 12.20 | 12.31 | 32,981 | +0.13(+1.07%) |
Oct 10, 2003 | 12.16 | 12.23 | 12.15 | 12.18 | 19,913 | +0.03(+0.24%) |
Oct 09, 2003 | 12.10 | 12.17 | 12.10 | 12.15 | 29,454 | -0.07(-0.59%) |
Oct 08, 2003 | 12.00 | 12.21 | 11.98 | 12.22 | 41,278 | +0.24(+2.01%) |
Oct 07, 2003 | 11.98 | 11.99 | 11.96 | 11.98 | 15,142 | +0.01(+0.12%) |
Oct 06, 2003 | 11.99 | 11.99 | 11.93 | 11.97 | 17,631 | +0.06(+0.49%) |
Oct 03, 2003 | 11.80 | 11.91 | 11.77 | 11.91 | 27,795 | +0.14(+1.19%) |
Oct 02, 2003 | 11.81 | 11.81 | 11.76 | 11.77 | 36,092 | -0.03(-0.29%) |
Oct 01, 2003 | 11.79 | 11.81 | 11.76 | 11.80 | 43,145 | +0.00(+0.00%) |
Sep 30, 2003 | 11.81 | 11.81 | 11.75 | 11.80 | 96,869 | -0.01(-0.08%) |
Sep 29, 2003 | 11.82 | 11.83 | 11.79 | 11.81 | 95,002 | -0.07(-0.61%) |
Sep 26, 2003 | 11.77 | 11.88 | 11.74 | 11.88 | 54,139 | -0.14(-1.16%) |
Sep 25, 2003 | 12.05 | 12.05 | 12.05 | 12.02 | 38,167 | -0.03(-0.24%) |
Sep 24, 2003 | 12.05 | 12.05 | 12.03 | 12.05 | 30,699 | +0.02(+0.20%) |
Sep 23, 2003 | 12.05 | 12.05 | 12.03 | 12.03 | 26,965 | +0.01(+0.12%) |
Sep 22, 2003 | 12.03 | 12.04 | 12.00 | 12.01 | 33,188 | -0.03(-0.24%) |
Sep 19, 2003 | 12.05 | 12.05 | 12.02 | 12.04 | 30,284 | +0.00(+0.04%) |
Sep 18, 2003 | 11.93 | 12.05 | 11.92 | 12.04 | 59,947 | +0.07(+0.60%) |
Sep 17, 2003 | 11.93 | 11.98 | 11.93 | 11.97 | 58,287 | -0.06(-0.52%) |
Sep 16, 2003 | 11.98 | 12.04 | 12.00 | 12.03 | 22,609 | +0.05(+0.40%) |
Sep 15, 2003 | 12.04 | 12.04 | 11.98 | 11.98 | 26,965 | -0.06(-0.48%) |
Sep 12, 2003 | 11.98 | 12.04 | 11.98 | 12.04 | 14,312 | +0.06(+0.48%) |
Sep 11, 2003 | 11.93 | 12.00 | 11.93 | 11.98 | 38,996 | +0.00(+0.00%) |
Sep 10, 2003 | 12.03 | 12.03 | 11.96 | 11.98 | 38,167 | -0.05(-0.44%) |
Sep 09, 2003 | 11.99 | 12.03 | 11.96 | 12.03 | 23,024 | +0.05(+0.44%) |
Sep 08, 2003 | 11.96 | 12.05 | 11.92 | 11.98 | 51,235 | -0.01(-0.12%) |
Sep 05, 2003 | 11.96 | 12.03 | 11.93 | 11.99 | 20,742 | +0.01(+0.12%) |
Sep 04, 2003 | 11.98 | 12.00 | 11.94 | 11.98 | 46,879 | -0.02(-0.20%) |
Sep 03, 2003 | 11.86 | 12.00 | 11.86 | 12.00 | 64,717 | +0.17(+1.43%) |
Sep 02, 2003 | 11.74 | 11.84 | 11.69 | 11.84 | 125,079 | +0.14(+1.24%) |
Aug 29, 2003 | 11.71 | 11.73 | 11.69 | 11.69 | 14,934 | -0.00(-0.04%) |
Aug 28, 2003 | 11.71 | 11.72 | 11.62 | 11.70 | 14,520 | -0.08(-0.66%) |
Aug 27, 2003 | 11.91 | 11.91 | 11.76 | 11.77 | 36,507 | -0.08(-0.65%) |
Aug 26, 2003 | 11.82 | 11.89 | 11.79 | 11.85 | 29,040 | +0.08(+0.65%) |
Aug 25, 2003 | 11.91 | 11.96 | 11.77 | 11.77 | 42,937 | -0.04(-0.33%) |
Aug 22, 2003 | 11.90 | 11.90 | 11.77 | 11.81 | 34,433 | -0.07(-0.61%) |
Aug 21, 2003 | 11.88 | 11.89 | 11.85 | 11.88 | 43,767 | +0.01(+0.12%) |
Aug 20, 2003 | 11.84 | 11.88 | 11.81 | 11.87 | 18,461 | -0.02(-0.20%) |
Aug 19, 2003 | 11.86 | 11.89 | 11.81 | 11.89 | 27,173 | +0.06(+0.49%) |
Aug 18, 2003 | 11.51 | 11.84 | 11.51 | 11.84 | 34,848 | +0.33(+2.85%) |
Aug 15, 2003 | 11.55 | 11.59 | 11.50 | 11.51 | 17,009 | -0.08(-0.71%) |
Aug 14, 2003 | 11.40 | 11.62 | 11.40 | 11.59 | 30,492 | +0.24(+2.08%) |
Aug 13, 2003 | 11.76 | 11.78 | 11.35 | 11.35 | 88,987 | -0.41(-3.48%) |
Aug 12, 2003 | 11.74 | 11.79 | 11.74 | 11.76 | 26,758 | +0.00(+0.00%) |
Aug 11, 2003 | 11.81 | 11.82 | 11.74 | 11.76 | 31,114 | -0.07(-0.61%) |
Aug 08, 2003 | 11.88 | 11.91 | 11.83 | 11.84 | 103,092 | -0.04(-0.32%) |
Aug 07, 2003 | 11.91 | 11.93 | 11.85 | 11.87 | 97,284 | -0.08(-0.69%) |
Aug 06, 2003 | 12.08 | 12.08 | 11.92 | 11.96 | 77,163 | -0.11(-0.92%) |
Aug 05, 2003 | 11.91 | 12.08 | 11.91 | 12.07 | 82,764 | +0.11(+0.89%) |
Aug 04, 2003 | 11.96 | 11.96 | 11.91 | 11.96 | 76,956 | -0.00(-0.04%) |
Aug 01, 2003 | 11.87 | 11.97 | 11.86 | 11.97 | 75,711 | +0.10(+0.85%) |
Jul 31, 2003 | 11.88 | 11.88 | 11.79 | 11.86 | 117,819 | -0.04(-0.36%) |
Jul 30, 2003 | 11.81 | 12.10 | 11.76 | 11.91 | 1,368,204 | +0.05(+0.41%) |
Jul 29, 2003 | 11.79 | 11.88 | 11.76 | 11.86 | 73,430 | +0.10(+0.86%) |
Jul 28, 2003 | 11.57 | 11.81 | 11.57 | 11.76 | 32,566 | +0.28(+2.48%) |
Jul 25, 2003 | 11.57 | 11.57 | 11.47 | 11.47 | 28,832 | -0.09(-0.79%) |
Jul 24, 2003 | 11.33 | 11.62 | 11.28 | 11.57 | 32,981 | +0.25(+2.17%) |
Jul 23, 2003 | 11.33 | 11.43 | 11.32 | 11.32 | 18,668 | -0.06(-0.51%) |
Jul 22, 2003 | 11.28 | 11.38 | 11.28 | 11.38 | 53,309 | +0.14(+1.29%) |
Jul 21, 2003 | 11.24 | 11.28 | 11.18 | 11.23 | 19,290 | -0.01(-0.09%) |
Jul 18, 2003 | 11.09 | 11.31 | 11.04 | 11.24 | 43,975 | +0.08(+0.73%) |
Jul 17, 2003 | 11.31 | 11.31 | 11.10 | 11.16 | 41,071 | -0.19(-1.70%) |
Jul 16, 2003 | 11.30 | 11.39 | 11.28 | 11.35 | 54,346 | +0.07(+0.64%) |
Jul 15, 2003 | 11.26 | 11.28 | 11.18 | 11.28 | 26,343 | +0.13(+1.12%) |
Jul 14, 2003 | 11.04 | 11.17 | 11.04 | 11.16 | 39,826 | +0.13(+1.18%) |
Jul 11, 2003 | 10.92 | 11.02 | 10.92 | 11.03 | 48,123 | +0.09(+0.84%) |
Jul 10, 2003 | 11.16 | 11.16 | 10.90 | 10.93 | 63,888 | -0.30(-2.70%) |
Jul 09, 2003 | 11.25 | 11.28 | 11.16 | 11.24 | 35,885 | -0.06(-0.55%) |
Jul 08, 2003 | 11.57 | 11.57 | 11.28 | 11.30 | 43,560 | -0.31(-2.70%) |
Jul 07, 2003 | 11.59 | 11.67 | 11.57 | 11.61 | 19,498 | +0.03(+0.25%) |
Jul 03, 2003 | 11.64 | 11.67 | 11.58 | 11.58 | 16,594 | -0.06(-0.50%) |
Jul 02, 2003 | 11.25 | 11.64 | 11.13 | 11.64 | 72,185 | +0.41(+3.69%) |
Jul 01, 2003 | 11.67 | 11.67 | 11.21 | 11.23 | 101,432 | -0.49(-4.20%) |
Jun 30, 2003 | 12.00 | 12.00 | 11.72 | 11.72 | 40,863 | -0.33(-2.76%) |
Jun 27, 2003 | 11.98 | 12.14 | 11.98 | 12.05 | 65,340 | +0.11(+0.93%) |
Jun 26, 2003 | 12.09 | 12.09 | 11.93 | 11.94 | 45,012 | -0.38(-3.09%) |
Jun 25, 2003 | 12.29 | 12.36 | 12.29 | 12.32 | 57,250 | +0.03(+0.24%) |
Jun 24, 2003 | 12.25 | 12.36 | 12.24 | 12.29 | 15,557 | +0.00(+0.00%) |
Jun 23, 2003 | 12.32 | 12.38 | 12.29 | 12.29 | 25,098 | -0.03(-0.24%) |
Jun 20, 2003 | 12.29 | 12.38 | 12.22 | 12.32 | 40,863 | +0.03(+0.24%) |
Jun 19, 2003 | 12.25 | 12.38 | 12.19 | 12.29 | 43,145 | +0.17(+1.39%) |
Jun 18, 2003 | 12.05 | 12.12 | 11.98 | 12.12 | 20,120 | +0.14(+1.21%) |
Jun 17, 2003 | 12.05 | 12.12 | 11.93 | 11.98 | 36,507 | -0.03(-0.24%) |
Jun 16, 2003 | 11.96 | 12.15 | 11.96 | 12.01 | 59,117 | +0.10(+0.85%) |
Jun 13, 2003 | 12.25 | 12.25 | 11.81 | 11.91 | 58,909 | -0.34(-2.76%) |
Jun 12, 2003 | 12.44 | 12.47 | 12.23 | 12.25 | 62,021 | -0.11(-0.86%) |
Jun 11, 2003 | 12.05 | 12.38 | 12.05 | 12.35 | 60,154 | +0.32(+2.64%) |
Jun 10, 2003 | 11.91 | 12.05 | 11.91 | 12.03 | 70,940 | +0.25(+2.09%) |
Jun 09, 2003 | 11.88 | 11.91 | 11.79 | 11.79 | 45,427 | +0.02(+0.20%) |
Jun 06, 2003 | 11.69 | 11.76 | 11.68 | 11.76 | 14,934 | +0.07(+0.62%) |
Jun 05, 2003 | 11.49 | 11.71 | 11.49 | 11.69 | 37,544 | +0.25(+2.15%) |
Jun 04, 2003 | 11.33 | 11.57 | 11.31 | 11.44 | 42,108 | +0.14(+1.24%) |
Jun 03, 2003 | 11.28 | 11.31 | 11.22 | 11.31 | 20,328 | +0.07(+0.64%) |
Jun 02, 2003 | 11.10 | 11.23 | 11.10 | 11.23 | 23,439 | +0.12(+1.08%) |
May 30, 2003 | 11.01 | 11.11 | 11.01 | 11.11 | 16,594 | +0.10(+0.88%) |
May 29, 2003 | 11.09 | 11.14 | 11.00 | 11.02 | 34,848 | -0.07(-0.65%) |
May 28, 2003 | 11.09 | 11.16 | 11.09 | 11.09 | 15,557 | +0.00(+0.00%) |
May 27, 2003 | 11.04 | 11.11 | 11.02 | 11.09 | 43,145 | +0.06(+0.52%) |
May 23, 2003 | 10.94 | 11.05 | 10.94 | 11.03 | 34,225 | +0.06(+0.57%) |
May 22, 2003 | 11.11 | 11.11 | 10.97 | 10.97 | 49,990 | -0.14(-1.30%) |
May 21, 2003 | 11.14 | 11.16 | 11.06 | 11.11 | 23,646 | -0.01(-0.09%) |
May 20, 2003 | 11.14 | 11.17 | 11.06 | 11.12 | 25,513 | -0.02(-0.17%) |
May 19, 2003 | 11.33 | 11.33 | 11.14 | 11.14 | 32,358 | -0.14(-1.28%) |
May 16, 2003 | 11.14 | 11.33 | 11.07 | 11.29 | 39,204 | +0.48(+4.46%) |
May 15, 2003 | 10.70 | 10.80 | 10.70 | 10.80 | 27,588 | +0.07(+0.67%) |
May 14, 2003 | 10.61 | 10.73 | 10.58 | 10.73 | 37,544 | +0.13(+1.23%) |
May 13, 2003 | 10.65 | 10.65 | 10.56 | 10.60 | 24,891 | +0.05(+0.46%) |
May 12, 2003 | 10.41 | 10.57 | 10.37 | 10.55 | 54,139 | +0.08(+0.74%) |
May 09, 2003 | 10.46 | 10.48 | 10.34 | 10.48 | 33,810 | +0.01(+0.14%) |
May 08, 2003 | 10.47 | 10.47 | 10.43 | 10.46 | 35,677 | +0.02(+0.18%) |
May 07, 2003 | 10.41 | 10.48 | 10.34 | 10.44 | 29,662 | +0.03(+0.28%) |
May 06, 2003 | 10.36 | 10.47 | 10.34 | 10.41 | 60,154 | +0.00(+0.05%) |
May 05, 2003 | 10.12 | 10.41 | 10.12 | 10.41 | 33,396 | +0.29(+2.86%) |