Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.76 | 14.01 | 13.70 | 13.85 | 1,587,531 | +0.12(+0.90%) |
May 27, 2004 | 13.97 | 14.02 | 13.63 | 13.73 | 1,372,517 | -0.15(-1.10%) |
May 26, 2004 | 13.77 | 14.18 | 13.70 | 13.88 | 1,149,805 | +0.12(+0.85%) |
May 25, 2004 | 13.68 | 13.77 | 13.41 | 13.76 | 1,333,270 | +0.10(+0.75%) |
May 24, 2004 | 13.64 | 13.81 | 13.64 | 13.66 | 759,588 | +0.07(+0.52%) |
May 21, 2004 | 13.43 | 13.64 | 13.32 | 13.59 | 1,952,208 | +0.04(+0.26%) |
May 20, 2004 | 14.06 | 14.16 | 13.55 | 13.55 | 1,907,140 | -0.49(-3.49%) |
May 19, 2004 | 14.30 | 14.40 | 14.02 | 14.04 | 1,066,428 | -0.25(-1.71%) |
May 18, 2004 | 14.16 | 14.30 | 14.02 | 14.29 | 1,296,465 | +0.22(+1.59%) |
May 17, 2004 | 14.24 | 14.27 | 13.90 | 14.07 | 1,248,767 | -0.24(-1.69%) |
May 14, 2004 | 14.28 | 14.54 | 14.22 | 14.31 | 1,805,924 | +0.07(+0.52%) |
May 13, 2004 | 14.81 | 14.82 | 14.13 | 14.23 | 4,090,136 | -0.82(-5.45%) |
May 12, 2004 | 15.30 | 15.30 | 14.80 | 15.05 | 1,538,331 | -0.27(-1.74%) |
May 11, 2004 | 15.03 | 15.37 | 14.84 | 15.32 | 1,384,535 | +0.34(+2.25%) |
May 10, 2004 | 14.85 | 15.07 | 14.50 | 14.98 | 1,707,713 | +0.14(+0.93%) |
May 07, 2004 | 15.27 | 15.36 | 14.79 | 14.84 | 1,538,707 | -0.58(-3.77%) |
May 06, 2004 | 15.55 | 15.56 | 15.21 | 15.43 | 1,246,702 | -0.15(-0.93%) |
May 05, 2004 | 15.18 | 15.63 | 15.18 | 15.57 | 960,893 | +0.39(+2.55%) |
May 04, 2004 | 15.28 | 15.30 | 15.07 | 15.18 | 781,371 | -0.00(-0.02%) |
May 03, 2004 | 15.08 | 15.32 | 14.99 | 15.19 | 785,127 | +0.17(+1.11%) |
Apr 30, 2004 | 15.11 | 15.21 | 14.93 | 15.02 | 1,002,769 | -0.10(-0.63%) |
Apr 29, 2004 | 15.18 | 15.29 | 15.10 | 15.12 | 952,255 | -0.10(-0.68%) |
Apr 28, 2004 | 15.25 | 15.36 | 15.14 | 15.22 | 1,311,299 | -0.05(-0.30%) |
Apr 27, 2004 | 15.32 | 15.43 | 15.27 | 15.27 | 1,252,711 | -0.02(-0.16%) |
Apr 26, 2004 | 15.49 | 15.49 | 15.21 | 15.29 | 2,054,363 | -0.14(-0.90%) |
Apr 23, 2004 | 15.56 | 15.60 | 15.37 | 15.43 | 954,884 | -0.11(-0.73%) |
Apr 22, 2004 | 15.26 | 15.66 | 15.23 | 15.54 | 2,434,252 | +0.33(+2.17%) |
Apr 21, 2004 | 15.58 | 15.62 | 15.00 | 15.21 | 4,520,726 | -0.74(-4.63%) |
Apr 20, 2004 | 16.51 | 16.58 | 15.86 | 15.95 | 915,450 | -0.56(-3.42%) |
Apr 19, 2004 | 16.50 | 16.72 | 16.36 | 16.52 | 545,138 | +0.03(+0.19%) |
Apr 16, 2004 | 16.26 | 16.69 | 16.11 | 16.48 | 505,516 | +0.30(+1.86%) |
Apr 15, 2004 | 16.44 | 16.50 | 16.12 | 16.18 | 968,968 | -0.22(-1.32%) |
Apr 14, 2004 | 16.37 | 16.43 | 16.20 | 16.40 | 983,052 | -0.16(-0.97%) |
Apr 13, 2004 | 16.96 | 16.97 | 16.51 | 16.56 | 582,507 | -0.35(-2.08%) |
Apr 12, 2004 | 16.72 | 16.98 | 16.72 | 16.91 | 320,360 | +0.17(+1.00%) |
Apr 08, 2004 | 17.09 | 17.18 | 16.66 | 16.74 | 431,529 | -0.28(-1.67%) |
Apr 07, 2004 | 16.94 | 17.11 | 16.92 | 17.03 | 1,044,270 | +0.07(+0.44%) |
Apr 06, 2004 | 16.76 | 17.01 | 16.74 | 16.95 | 1,257,405 | +0.17(+1.04%) |
Apr 05, 2004 | 16.31 | 16.83 | 16.28 | 16.78 | 845,969 | +0.47(+2.87%) |
Apr 02, 2004 | 16.44 | 16.50 | 16.28 | 16.31 | 751,889 | +0.01(+0.04%) |
Apr 01, 2004 | 16.45 | 16.55 | 16.20 | 16.30 | 902,305 | -0.06(-0.39%) |
Mar 31, 2004 | 16.61 | 16.61 | 16.23 | 16.37 | 663,630 | -0.20(-1.20%) |
Mar 30, 2004 | 16.30 | 16.69 | 16.26 | 16.57 | 982,676 | +0.26(+1.61%) |
Mar 29, 2004 | 15.79 | 16.31 | 15.74 | 16.30 | 1,283,132 | +0.52(+3.28%) |
Mar 26, 2004 | 15.96 | 16.00 | 15.74 | 15.78 | 697,056 | -0.17(-1.05%) |
Mar 25, 2004 | 15.69 | 15.98 | 15.66 | 15.95 | 767,663 | +0.27(+1.72%) |
Mar 24, 2004 | 15.87 | 16.03 | 15.68 | 15.68 | 1,280,503 | -0.11(-0.70%) |
Mar 23, 2004 | 15.56 | 15.83 | 15.49 | 15.79 | 1,303,225 | +0.21(+1.34%) |
Mar 22, 2004 | 15.92 | 15.95 | 15.44 | 15.58 | 1,973,240 | -0.34(-2.14%) |
Mar 19, 2004 | 16.06 | 16.19 | 15.78 | 15.92 | 1,446,692 | -0.07(-0.47%) |
Mar 18, 2004 | 16.14 | 16.34 | 15.99 | 16.00 | 4,192,479 | -0.70(-4.19%) |
Mar 17, 2004 | 16.65 | 16.88 | 16.65 | 16.70 | 625,510 | +0.05(+0.28%) |
Mar 16, 2004 | 16.85 | 17.00 | 16.62 | 16.65 | 762,968 | -0.15(-0.87%) |
Mar 15, 2004 | 17.00 | 17.09 | 16.74 | 16.80 | 730,294 | -0.21(-1.23%) |
Mar 12, 2004 | 16.68 | 17.01 | 16.68 | 17.01 | 960,518 | +0.40(+2.39%) |
Mar 11, 2004 | 16.88 | 17.11 | 16.58 | 16.61 | 1,055,161 | -0.34(-1.99%) |
Mar 10, 2004 | 17.24 | 17.25 | 16.93 | 16.94 | 889,347 | -0.31(-1.77%) |
Mar 09, 2004 | 17.34 | 17.37 | 17.15 | 17.25 | 744,566 | -0.09(-0.53%) |
Mar 08, 2004 | 17.31 | 17.43 | 17.29 | 17.34 | 564,856 | +0.04(+0.21%) |
Mar 05, 2004 | 17.22 | 17.44 | 17.14 | 17.31 | 734,050 | -0.05(-0.31%) |
Mar 04, 2004 | 17.23 | 17.42 | 17.22 | 17.36 | 502,511 | +0.22(+1.28%) |
Mar 03, 2004 | 17.26 | 17.33 | 16.95 | 17.14 | 942,866 | -0.03(-0.17%) |
Mar 02, 2004 | 17.19 | 17.30 | 17.08 | 17.17 | 898,361 | -0.02(-0.10%) |
Mar 01, 2004 | 16.73 | 17.29 | 16.73 | 17.19 | 1,585,089 | +0.42(+2.50%) |
Feb 27, 2004 | 16.54 | 16.94 | 16.49 | 16.77 | 1,207,267 | +0.37(+2.25%) |
Feb 26, 2004 | 16.16 | 16.50 | 16.10 | 16.40 | 1,248,016 | +0.26(+1.61%) |
Feb 25, 2004 | 16.00 | 16.16 | 15.94 | 16.14 | 498,192 | +0.13(+0.80%) |
Feb 24, 2004 | 15.84 | 16.15 | 15.77 | 16.01 | 874,700 | +0.17(+1.05%) |
Feb 23, 2004 | 16.15 | 16.17 | 15.79 | 15.84 | 749,260 | -0.26(-1.59%) |
Feb 20, 2004 | 15.98 | 16.19 | 15.98 | 16.10 | 680,343 | +0.01(+0.07%) |
Feb 19, 2004 | 16.29 | 16.44 | 16.08 | 16.09 | 584,761 | -0.19(-1.16%) |
Feb 18, 2004 | 16.33 | 16.46 | 16.23 | 16.28 | 533,871 | -0.03(-0.17%) |
Feb 17, 2004 | 16.12 | 16.38 | 16.07 | 16.31 | 623,632 | +0.28(+1.77%) |
Feb 13, 2004 | 16.03 | 16.13 | 15.92 | 16.02 | 555,654 | +0.01(+0.07%) |
Feb 12, 2004 | 15.96 | 16.20 | 15.86 | 16.01 | 1,073,001 | +0.06(+0.38%) |
Feb 11, 2004 | 15.81 | 15.98 | 15.67 | 15.95 | 815,924 | +0.15(+0.97%) |
Feb 10, 2004 | 15.90 | 15.93 | 15.68 | 15.80 | 718,463 | -0.11(-0.71%) |
Feb 09, 2004 | 16.01 | 16.05 | 15.56 | 15.91 | 1,213,651 | -0.01(-0.09%) |
Feb 06, 2004 | 16.01 | 16.03 | 15.82 | 15.93 | 967,654 | -0.04(-0.24%) |
Feb 05, 2004 | 15.89 | 16.45 | 15.88 | 15.97 | 3,713,253 | +0.28(+1.81%) |
Feb 04, 2004 | 15.37 | 15.75 | 15.30 | 15.68 | 1,284,446 | +0.27(+1.77%) |
Feb 03, 2004 | 15.30 | 15.44 | 15.22 | 15.41 | 502,511 | +0.06(+0.42%) |
Feb 02, 2004 | 15.29 | 15.41 | 15.20 | 15.34 | 669,076 | +0.15(+0.96%) |
Jan 30, 2004 | 14.91 | 15.28 | 14.79 | 15.20 | 777,428 | +0.28(+1.90%) |
Jan 29, 2004 | 14.68 | 14.98 | 14.63 | 14.91 | 595,840 | +0.17(+1.13%) |
Jan 28, 2004 | 14.96 | 15.10 | 14.58 | 14.75 | 578,001 | -0.18(-1.21%) |
Jan 27, 2004 | 14.98 | 15.18 | 14.89 | 14.93 | 630,017 | -0.05(-0.33%) |
Jan 26, 2004 | 15.00 | 15.14 | 14.89 | 14.98 | 426,083 | -0.06(-0.38%) |
Jan 23, 2004 | 15.04 | 15.08 | 14.92 | 15.03 | 493,310 | -0.05(-0.33%) |
Jan 22, 2004 | 15.09 | 15.21 | 15.03 | 15.08 | 597,906 | -0.06(-0.37%) |
Jan 21, 2004 | 15.19 | 15.22 | 15.01 | 15.14 | 562,227 | -0.06(-0.42%) |
Jan 20, 2004 | 15.30 | 15.40 | 15.15 | 15.21 | 647,669 | -0.07(-0.47%) |
Jan 16, 2004 | 15.19 | 15.35 | 15.12 | 15.28 | 1,042,580 | +0.13(+0.89%) |
Jan 15, 2004 | 15.29 | 15.41 | 15.12 | 15.14 | 1,052,545 | -0.22(-1.43%) |
Jan 14, 2004 | 14.80 | 15.36 | 14.78 | 15.36 | 1,690,185 | +0.63(+4.27%) |
Jan 13, 2004 | 14.56 | 14.85 | 14.47 | 14.73 | 1,044,249 | +0.18(+1.22%) |
Jan 12, 2004 | 14.40 | 14.97 | 14.40 | 14.56 | 1,232,685 | +0.12(+0.81%) |
Jan 09, 2004 | 14.87 | 14.87 | 14.39 | 14.44 | 2,183,409 | -0.44(-2.94%) |
Jan 08, 2004 | 15.47 | 15.47 | 14.82 | 14.88 | 1,230,193 | -0.38(-2.49%) |
Jan 07, 2004 | 15.44 | 15.48 | 15.07 | 15.26 | 2,788,599 | -0.61(-3.83%) |
Jan 06, 2004 | 15.89 | 16.10 | 15.80 | 15.86 | 1,130,651 | +0.17(+1.09%) |
Jan 05, 2004 | 15.57 | 15.73 | 15.57 | 15.69 | 570,489 | +0.18(+1.14%) |
Jan 02, 2004 | 15.68 | 15.69 | 15.41 | 15.51 | 587,765 | -0.12(-0.77%) |
Dec 31, 2003 | 15.92 | 15.98 | 15.62 | 15.63 | 472,090 | -0.22(-1.41%) |
Dec 30, 2003 | 15.74 | 15.95 | 15.70 | 15.86 | 517,759 | +0.16(+1.02%) |
Dec 29, 2003 | 15.51 | 15.75 | 15.50 | 15.70 | 577,234 | +0.20(+1.31%) |
Dec 26, 2003 | 15.20 | 15.51 | 15.18 | 15.50 | 426,381 | +0.28(+1.87%) |
Dec 24, 2003 | 15.30 | 15.38 | 15.14 | 15.21 | 382,367 | -0.28(-1.81%) |
Dec 23, 2003 | 15.19 | 15.51 | 15.17 | 15.49 | 873,652 | +0.32(+2.11%) |
Dec 22, 2003 | 14.84 | 15.19 | 14.83 | 15.17 | 579,535 | +0.27(+1.79%) |
Dec 19, 2003 | 14.86 | 15.15 | 14.82 | 14.91 | 602,914 | +0.00(+0.02%) |
Dec 18, 2003 | 14.58 | 14.91 | 14.54 | 14.90 | 800,236 | +0.35(+2.39%) |
Dec 17, 2003 | 14.84 | 14.85 | 14.52 | 14.56 | 1,062,868 | -0.22(-1.47%) |
Dec 16, 2003 | 15.03 | 15.05 | 14.56 | 14.77 | 1,000,315 | -0.25(-1.63%) |
Dec 15, 2003 | 15.22 | 15.50 | 14.93 | 15.02 | 931,342 | -0.18(-1.17%) |
Dec 12, 2003 | 15.68 | 15.72 | 15.03 | 15.19 | 1,629,711 | -0.55(-3.50%) |
Dec 11, 2003 | 15.21 | 15.77 | 15.21 | 15.74 | 863,809 | +0.48(+3.14%) |
Dec 10, 2003 | 15.27 | 15.37 | 15.18 | 15.27 | 569,562 | +0.08(+0.51%) |
Dec 09, 2003 | 15.19 | 15.41 | 15.16 | 15.19 | 659,306 | +0.14(+0.94%) |
Dec 08, 2003 | 15.02 | 15.33 | 14.96 | 15.05 | 635,928 | +0.03(+0.19%) |
Dec 05, 2003 | 15.30 | 15.30 | 15.12 | 15.02 | 488,874 | -0.38(-2.44%) |
Dec 04, 2003 | 15.57 | 15.57 | 15.25 | 15.39 | 549,769 | -0.16(-1.03%) |
Dec 03, 2003 | 15.65 | 15.81 | 15.55 | 15.55 | 715,262 | -0.07(-0.43%) |
Dec 02, 2003 | 15.85 | 15.90 | 15.59 | 15.62 | 1,006,777 | -0.25(-1.54%) |
Dec 01, 2003 | 15.55 | 15.87 | 15.54 | 15.87 | 998,137 | +0.47(+3.07%) |
Nov 28, 2003 | 15.23 | 15.40 | 15.22 | 15.39 | 208,728 | +0.17(+1.09%) |
Nov 26, 2003 | 15.19 | 15.27 | 14.93 | 15.23 | 540,650 | +0.08(+0.50%) |
Nov 25, 2003 | 14.91 | 15.19 | 14.87 | 15.15 | 1,067,414 | +0.36(+2.42%) |
Nov 24, 2003 | 14.42 | 14.86 | 14.40 | 14.79 | 797,979 | +0.45(+3.17%) |
Nov 21, 2003 | 14.21 | 14.41 | 14.24 | 14.34 | 392,338 | +0.13(+0.92%) |
Nov 20, 2003 | 14.42 | 14.47 | 14.20 | 14.21 | 687,013 | -0.21(-1.43%) |
Nov 19, 2003 | 14.31 | 14.52 | 14.21 | 14.41 | 461,957 | +0.07(+0.50%) |
Nov 18, 2003 | 14.56 | 14.62 | 14.33 | 14.34 | 398,681 | -0.19(-1.29%) |
Nov 17, 2003 | 14.62 | 14.62 | 14.41 | 14.53 | 444,037 | -0.10(-0.66%) |
Nov 14, 2003 | 14.83 | 14.84 | 14.57 | 14.63 | 571,308 | -0.20(-1.34%) |
Nov 13, 2003 | 14.99 | 15.01 | 14.77 | 14.83 | 957,876 | -0.18(-1.23%) |
Nov 12, 2003 | 14.73 | 15.01 | 14.71 | 15.01 | 556,837 | +0.33(+2.22%) |
Nov 11, 2003 | 14.74 | 14.83 | 14.61 | 14.68 | 678,107 | -0.10(-0.67%) |
Nov 10, 2003 | 14.95 | 15.00 | 14.68 | 14.78 | 777,595 | -0.17(-1.12%) |
Nov 07, 2003 | 14.77 | 15.07 | 14.77 | 14.95 | 1,127,149 | +0.22(+1.47%) |
Nov 06, 2003 | 14.74 | 14.77 | 14.56 | 14.73 | 922,538 | -0.01(-0.07%) |
Nov 05, 2003 | 14.80 | 14.84 | 14.63 | 14.74 | 1,353,390 | -0.10(-0.67%) |
Nov 04, 2003 | 14.75 | 14.88 | 14.57 | 14.84 | 1,147,559 | +0.11(+0.77%) |
Nov 03, 2003 | 14.17 | 14.73 | 14.14 | 14.73 | 2,471,549 | +0.55(+3.85%) |
Oct 31, 2003 | 14.17 | 14.25 | 14.09 | 14.18 | 935,993 | -0.02(-0.13%) |
Oct 30, 2003 | 14.02 | 14.24 | 13.98 | 14.20 | 1,490,506 | +0.18(+1.27%) |
Oct 29, 2003 | 13.82 | 14.08 | 13.78 | 14.02 | 1,141,510 | +0.16(+1.15%) |
Oct 28, 2003 | 13.77 | 13.91 | 13.59 | 13.86 | 1,180,936 | +0.09(+0.64%) |
Oct 27, 2003 | 13.68 | 13.83 | 13.65 | 13.77 | 986,995 | +0.17(+1.25%) |
Oct 24, 2003 | 13.65 | 13.68 | 13.43 | 13.60 | 1,798,788 | -0.06(-0.47%) |
Oct 23, 2003 | 13.87 | 13.88 | 13.57 | 13.67 | 2,536,031 | -0.25(-1.78%) |
Oct 22, 2003 | 12.60 | 14.00 | 12.51 | 13.92 | 6,244,589 | +1.26(+9.96%) |
Oct 21, 2003 | 13.01 | 13.02 | 12.56 | 12.66 | 1,921,693 | -0.40(-3.07%) |
Oct 20, 2003 | 13.22 | 13.28 | 12.86 | 13.06 | 1,112,914 | -0.08(-0.59%) |
Oct 17, 2003 | 13.48 | 13.48 | 13.14 | 13.14 | 770,388 | -0.33(-2.48%) |
Oct 16, 2003 | 13.23 | 13.49 | 13.24 | 13.47 | 440,719 | +0.23(+1.77%) |
Oct 15, 2003 | 13.39 | 13.48 | 13.20 | 13.23 | 655,071 | -0.19(-1.40%) |
Oct 14, 2003 | 13.40 | 13.47 | 13.21 | 13.42 | 726,576 | +0.02(+0.16%) |
Oct 13, 2003 | 13.26 | 13.41 | 13.26 | 13.40 | 512,285 | +0.21(+1.56%) |
Oct 10, 2003 | 13.38 | 13.44 | 13.14 | 13.20 | 469,258 | -0.16(-1.20%) |
Oct 09, 2003 | 13.33 | 13.49 | 13.24 | 13.36 | 1,023,835 | +0.13(+0.99%) |
Oct 08, 2003 | 13.31 | 13.35 | 13.05 | 13.22 | 791,367 | -0.05(-0.37%) |
Oct 07, 2003 | 13.05 | 13.33 | 13.05 | 13.27 | 657,402 | +0.11(+0.81%) |
Oct 06, 2003 | 13.14 | 13.27 | 13.09 | 13.17 | 602,105 | +0.04(+0.27%) |
Oct 03, 2003 | 13.12 | 13.28 | 13.05 | 13.13 | 877,040 | +0.17(+1.34%) |
Oct 02, 2003 | 12.98 | 13.06 | 12.82 | 12.96 | 1,217,687 | -0.12(-0.95%) |
Oct 01, 2003 | 12.94 | 13.19 | 12.85 | 13.08 | 1,066,404 | +0.20(+1.52%) |
Sep 30, 2003 | 12.73 | 13.14 | 12.55 | 12.89 | 998,755 | +0.16(+1.28%) |
Sep 29, 2003 | 12.82 | 12.99 | 12.58 | 12.72 | 1,033,192 | -0.02(-0.19%) |
Sep 26, 2003 | 13.03 | 13.04 | 12.64 | 12.75 | 1,045,194 | -0.27(-2.05%) |
Sep 25, 2003 | 13.14 | 13.16 | 12.89 | 13.01 | 2,035,425 | -0.49(-3.65%) |
Sep 24, 2003 | 13.57 | 13.81 | 13.55 | 13.51 | 1,058,851 | -0.06(-0.42%) |
Sep 23, 2003 | 13.24 | 13.58 | 13.17 | 13.57 | 2,039,496 | +0.68(+5.29%) |
Sep 22, 2003 | 12.99 | 13.00 | 12.83 | 12.88 | 619,730 | -0.20(-1.52%) |
Sep 19, 2003 | 13.10 | 13.17 | 13.00 | 13.08 | 529,443 | -0.02(-0.19%) |
Sep 18, 2003 | 13.14 | 13.35 | 13.10 | 13.11 | 880,369 | -0.05(-0.40%) |
Sep 17, 2003 | 13.08 | 13.16 | 12.99 | 13.16 | 586,887 | +0.07(+0.52%) |
Sep 16, 2003 | 13.21 | 13.31 | 13.08 | 13.09 | 685,550 | -0.10(-0.78%) |
Sep 15, 2003 | 12.96 | 13.20 | 12.96 | 13.20 | 524,858 | +0.24(+1.84%) |
Sep 12, 2003 | 13.13 | 13.15 | 12.88 | 12.96 | 1,003,708 | -0.20(-1.48%) |
Sep 11, 2003 | 13.28 | 13.35 | 13.06 | 13.15 | 941,552 | -0.15(-1.15%) |
Sep 10, 2003 | 13.39 | 13.39 | 13.23 | 13.31 | 1,061,546 | -0.12(-0.93%) |
Sep 09, 2003 | 13.49 | 13.49 | 13.31 | 13.43 | 590,019 | -0.06(-0.42%) |
Sep 08, 2003 | 13.47 | 13.56 | 13.42 | 13.49 | 522,041 | -0.00(-0.03%) |
Sep 05, 2003 | 13.46 | 13.53 | 13.36 | 13.49 | 728,330 | +0.04(+0.29%) |
Sep 04, 2003 | 13.49 | 13.49 | 13.37 | 13.45 | 683,723 | -0.02(-0.18%) |
Sep 03, 2003 | 13.22 | 13.61 | 13.20 | 13.48 | 1,633,350 | +0.27(+2.07%) |
Sep 02, 2003 | 12.91 | 13.26 | 12.91 | 13.20 | 1,764,612 | +0.27(+2.06%) |
Aug 29, 2003 | 12.77 | 12.94 | 12.74 | 12.94 | 466,832 | +0.17(+1.31%) |
Aug 28, 2003 | 12.78 | 12.93 | 12.71 | 12.77 | 940,049 | -0.02(-0.17%) |
Aug 27, 2003 | 12.51 | 12.90 | 12.44 | 12.79 | 1,188,301 | +0.29(+2.36%) |
Aug 26, 2003 | 12.35 | 12.51 | 12.28 | 12.50 | 619,313 | +0.13(+1.03%) |
Aug 25, 2003 | 12.51 | 12.57 | 12.24 | 12.37 | 546,077 | -0.17(-1.33%) |
Aug 22, 2003 | 12.68 | 12.71 | 12.41 | 12.54 | 828,693 | -0.10(-0.79%) |
Aug 21, 2003 | 12.43 | 12.64 | 12.14 | 12.64 | 1,585,089 | +0.27(+2.15%) |
Aug 20, 2003 | 12.12 | 12.45 | 12.12 | 12.37 | 1,067,180 | +0.16(+1.28%) |
Aug 19, 2003 | 11.99 | 12.23 | 11.99 | 12.21 | 1,088,587 | +0.20(+1.63%) |
Aug 18, 2003 | 11.95 | 12.04 | 11.77 | 12.02 | 822,121 | +0.09(+0.71%) |
Aug 15, 2003 | 11.96 | 12.06 | 11.89 | 11.93 | 263,274 | -0.01(-0.12%) |
Aug 14, 2003 | 11.86 | 12.01 | 11.77 | 11.95 | 884,277 | +0.13(+1.14%) |
Aug 13, 2003 | 11.66 | 11.92 | 11.58 | 11.81 | 906,999 | +0.11(+0.97%) |
Aug 12, 2003 | 11.32 | 11.70 | 11.31 | 11.70 | 632,083 | +0.40(+3.52%) |
Aug 11, 2003 | 11.41 | 11.52 | 11.30 | 11.30 | 940,049 | -0.17(-1.45%) |
Aug 08, 2003 | 11.41 | 11.54 | 11.37 | 11.47 | 669,264 | +0.06(+0.50%) |
Aug 07, 2003 | 11.40 | 11.48 | 11.24 | 11.41 | 953,194 | +0.08(+0.69%) |
Aug 06, 2003 | 11.68 | 11.68 | 11.28 | 11.33 | 1,667,339 | -0.44(-3.71%) |
Aug 05, 2003 | 11.92 | 11.96 | 11.72 | 11.77 | 613,304 | -0.09(-0.78%) |
Aug 04, 2003 | 11.87 | 11.96 | 11.65 | 11.86 | 701,751 | -0.01(-0.12%) |
Aug 01, 2003 | 11.72 | 12.00 | 11.68 | 11.88 | 1,498,145 | +0.18(+1.52%) |
Jul 31, 2003 | 11.66 | 11.83 | 11.51 | 11.70 | 1,303,413 | +0.09(+0.80%) |
Jul 30, 2003 | 11.62 | 11.63 | 11.46 | 11.61 | 1,074,691 | +0.17(+1.49%) |
Jul 29, 2003 | 11.45 | 11.54 | 11.24 | 11.44 | 1,490,258 | -0.00(-0.03%) |
Jul 28, 2003 | 11.30 | 11.53 | 11.21 | 11.44 | 1,057,602 | +0.16(+1.38%) |
Jul 25, 2003 | 11.47 | 11.62 | 11.22 | 11.28 | 1,368,574 | -0.19(-1.64%) |
Jul 24, 2003 | 11.86 | 11.88 | 11.40 | 11.47 | 1,363,128 | -0.34(-2.89%) |
Jul 23, 2003 | 11.84 | 11.98 | 11.46 | 11.81 | 2,032,956 | +0.13(+1.13%) |
Jul 22, 2003 | 11.48 | 11.86 | 11.36 | 11.68 | 1,159,570 | +0.13(+1.17%) |
Jul 21, 2003 | 11.72 | 11.78 | 11.38 | 11.55 | 1,081,076 | -0.16(-1.40%) |
Jul 18, 2003 | 11.67 | 11.82 | 11.63 | 11.71 | 598,469 | +0.09(+0.76%) |
Jul 17, 2003 | 11.89 | 12.01 | 11.62 | 11.62 | 1,092,718 | -0.31(-2.59%) |
Jul 16, 2003 | 12.08 | 12.09 | 11.90 | 11.93 | 472,841 | -0.12(-1.03%) |
Jul 15, 2003 | 12.40 | 12.56 | 11.99 | 12.05 | 727,665 | -0.32(-2.58%) |
Jul 14, 2003 | 12.30 | 12.46 | 12.27 | 12.37 | 771,231 | +0.21(+1.75%) |
Jul 11, 2003 | 12.03 | 12.35 | 12.00 | 12.16 | 555,654 | +0.04(+0.29%) |
Jul 10, 2003 | 12.12 | 12.28 | 12.03 | 12.12 | 1,063,236 | -0.09(-0.73%) |
Jul 09, 2003 | 12.11 | 12.26 | 12.10 | 12.21 | 907,938 | +0.11(+0.88%) |
Jul 08, 2003 | 12.19 | 12.25 | 12.02 | 12.11 | 1,429,040 | -0.06(-0.47%) |
Jul 07, 2003 | 12.27 | 12.33 | 12.10 | 12.16 | 938,923 | -0.04(-0.29%) |
Jul 03, 2003 | 12.13 | 12.25 | 12.09 | 12.20 | 391,530 | -0.04(-0.32%) |
Jul 02, 2003 | 12.07 | 12.27 | 12.04 | 12.24 | 2,138,491 | +0.17(+1.38%) |
Jul 01, 2003 | 12.26 | 12.28 | 11.93 | 12.07 | 5,537,580 | -0.65(-5.13%) |
Jun 30, 2003 | 12.75 | 12.96 | 12.72 | 12.72 | 1,154,312 | +0.01(+0.08%) |
Jun 27, 2003 | 12.58 | 12.99 | 12.55 | 12.71 | 1,233,744 | +0.11(+0.87%) |
Jun 26, 2003 | 12.45 | 12.66 | 12.35 | 12.60 | 779,681 | +0.17(+1.34%) |
Jun 25, 2003 | 12.25 | 12.55 | 12.24 | 12.44 | 954,133 | +0.19(+1.54%) |
Jun 24, 2003 | 12.34 | 12.42 | 12.14 | 12.25 | 917,515 | -0.13(-1.09%) |
Jun 23, 2003 | 12.27 | 12.38 | 12.05 | 12.38 | 1,316,370 | +0.09(+0.72%) |
Jun 20, 2003 | 12.41 | 12.44 | 12.23 | 12.29 | 619,689 | -0.09(-0.74%) |
Jun 19, 2003 | 12.44 | 12.76 | 12.34 | 12.39 | 929,533 | -0.03(-0.26%) |
Jun 18, 2003 | 12.54 | 12.54 | 12.28 | 12.42 | 511,337 | -0.13(-1.05%) |
Jun 17, 2003 | 12.03 | 12.65 | 11.95 | 12.55 | 2,345,054 | +0.62(+5.24%) |
Jun 16, 2003 | 11.66 | 11.96 | 11.66 | 11.93 | 640,345 | +0.26(+2.19%) |
Jun 13, 2003 | 11.75 | 11.79 | 11.56 | 11.67 | 531,993 | -0.08(-0.70%) |
Jun 12, 2003 | 11.80 | 11.89 | 11.59 | 11.75 | 1,073,001 | -0.04(-0.30%) |
Jun 11, 2003 | 11.75 | 11.79 | 11.37 | 11.79 | 1,069,245 | +0.03(+0.24%) |
Jun 10, 2003 | 11.62 | 11.79 | 11.54 | 11.76 | 920,707 | +0.12(+1.01%) |
Jun 09, 2003 | 11.68 | 11.64 | 11.47 | 11.64 | 1,095,195 | -0.04(-0.36%) |
Jun 06, 2003 | 11.99 | 12.06 | 11.60 | 11.68 | 1,111,121 | -0.16(-1.38%) |
Jun 05, 2003 | 11.72 | 12.12 | 11.59 | 11.85 | 1,314,680 | +0.04(+0.33%) |
Jun 04, 2003 | 11.79 | 11.89 | 11.61 | 11.81 | 1,572,320 | +0.11(+0.91%) |
Jun 03, 2003 | 11.95 | 11.98 | 11.46 | 11.70 | 1,795,784 | -0.25(-2.11%) |