Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.58 | 13.83 | 13.28 | 13.32 | 215,137 | -0.30(-2.23%) |
Jan 29, 2004 | 13.81 | 13.83 | 13.40 | 13.62 | 171,807 | -0.08(-0.56%) |
Jan 28, 2004 | 13.95 | 14.23 | 13.62 | 13.70 | 145,608 | -0.01(-0.04%) |
Jan 27, 2004 | 14.42 | 14.44 | 13.71 | 13.71 | 277,948 | -0.66(-4.60%) |
Jan 26, 2004 | 14.53 | 14.53 | 13.97 | 14.37 | 243,015 | -0.07(-0.45%) |
Jan 23, 2004 | 14.11 | 14.44 | 13.78 | 14.43 | 265,184 | +0.49(+3.51%) |
Jan 22, 2004 | 14.35 | 14.50 | 13.88 | 13.94 | 151,654 | -0.29(-2.05%) |
Jan 21, 2004 | 14.45 | 14.49 | 13.87 | 14.24 | 250,741 | -0.07(-0.50%) |
Jan 20, 2004 | 14.54 | 14.56 | 13.87 | 14.31 | 462,183 | -0.14(-0.99%) |
Jan 16, 2004 | 14.51 | 14.54 | 14.24 | 14.45 | 519,956 | -0.02(-0.12%) |
Jan 15, 2004 | 13.83 | 14.47 | 13.76 | 14.47 | 589,111 | +0.52(+3.76%) |
Jan 14, 2004 | 13.84 | 14.02 | 13.70 | 13.95 | 228,230 | +0.25(+1.83%) |
Jan 13, 2004 | 13.99 | 14.08 | 13.27 | 13.70 | 348,824 | -0.18(-1.29%) |
Jan 12, 2004 | 13.47 | 14.05 | 13.44 | 13.87 | 341,700 | +0.42(+3.10%) |
Jan 09, 2004 | 13.90 | 13.90 | 13.08 | 13.46 | 336,114 | -0.33(-2.38%) |
Jan 08, 2004 | 13.53 | 13.87 | 13.53 | 13.78 | 280,299 | +0.12(+0.92%) |
Jan 07, 2004 | 13.31 | 13.69 | 13.18 | 13.66 | 198,718 | +0.36(+2.73%) |
Jan 06, 2004 | 13.10 | 13.40 | 13.01 | 13.30 | 778,927 | +0.26(+1.96%) |
Jan 05, 2004 | 12.64 | 13.08 | 12.53 | 13.04 | 527,682 | +0.73(+5.90%) |
Jan 02, 2004 | 12.58 | 12.78 | 12.29 | 12.31 | 235,794 | +0.13(+1.08%) |
Dec 31, 2003 | 12.41 | 13.00 | 12.16 | 12.18 | 340,759 | -0.14(-1.16%) |
Dec 30, 2003 | 12.50 | 12.50 | 12.12 | 12.33 | 609,865 | -0.21(-1.66%) |
Dec 29, 2003 | 12.41 | 12.98 | 12.27 | 12.53 | 307,432 | +0.24(+1.94%) |
Dec 26, 2003 | 12.32 | 12.35 | 12.25 | 12.30 | 134,990 | +0.05(+0.44%) |
Dec 24, 2003 | 12.55 | 12.68 | 12.24 | 12.24 | 109,110 | -0.44(-3.47%) |
Dec 23, 2003 | 12.44 | 12.73 | 11.97 | 12.68 | 262,688 | -0.05(-0.37%) |
Dec 22, 2003 | 12.63 | 12.73 | 12.36 | 12.73 | 234,514 | +0.01(+0.09%) |
Dec 19, 2003 | 12.80 | 12.80 | 12.24 | 12.72 | 371,013 | +0.04(+0.28%) |
Dec 18, 2003 | 12.53 | 12.78 | 12.33 | 12.68 | 194,310 | +0.13(+1.04%) |
Dec 17, 2003 | 12.73 | 12.81 | 12.02 | 12.55 | 517,660 | +0.43(+3.54%) |
Dec 16, 2003 | 12.12 | 12.38 | 11.98 | 12.12 | 336,460 | +0.01(+0.10%) |
Dec 15, 2003 | 12.73 | 12.94 | 12.11 | 12.11 | 314,825 | -0.58(-4.60%) |
Dec 12, 2003 | 12.56 | 12.69 | 12.38 | 12.69 | 181,255 | +0.16(+1.28%) |
Dec 11, 2003 | 12.38 | 12.64 | 12.36 | 12.53 | 215,640 | +0.17(+1.40%) |
Dec 10, 2003 | 12.55 | 12.55 | 12.30 | 12.36 | 139,620 | -0.01(-0.05%) |
Dec 09, 2003 | 12.93 | 12.98 | 12.33 | 12.37 | 265,769 | -0.50(-3.89%) |
Dec 08, 2003 | 12.50 | 12.90 | 12.50 | 12.87 | 159,315 | +0.36(+2.90%) |
Dec 05, 2003 | 12.88 | 12.88 | 12.55 | 12.50 | 108,243 | -0.38(-2.91%) |
Dec 04, 2003 | 12.80 | 12.93 | 12.74 | 12.88 | 117,772 | +0.08(+0.60%) |
Dec 03, 2003 | 12.81 | 13.30 | 12.78 | 12.80 | 158,442 | -0.01(-0.09%) |
Dec 02, 2003 | 13.33 | 13.56 | 12.81 | 12.81 | 367,189 | -0.53(-3.97%) |
Dec 01, 2003 | 12.46 | 13.34 | 12.46 | 13.34 | 740,059 | +0.84(+6.71%) |
Nov 28, 2003 | 12.58 | 12.68 | 12.47 | 12.50 | 98,387 | -0.06(-0.47%) |
Nov 26, 2003 | 12.87 | 12.87 | 12.30 | 12.56 | 196,253 | -0.33(-2.54%) |
Nov 25, 2003 | 12.85 | 12.91 | 12.59 | 12.89 | 206,491 | +0.11(+0.84%) |
Nov 24, 2003 | 12.62 | 12.83 | 12.47 | 12.78 | 249,958 | +0.36(+2.92%) |
Nov 21, 2003 | 12.38 | 12.51 | 12.36 | 12.42 | 117,781 | +0.04(+0.29%) |
Nov 20, 2003 | 12.51 | 12.57 | 12.24 | 12.38 | 183,716 | -0.24(-1.93%) |
Nov 19, 2003 | 12.53 | 12.69 | 12.49 | 12.63 | 137,627 | +0.05(+0.38%) |
Nov 18, 2003 | 13.22 | 13.22 | 12.53 | 12.58 | 116,167 | -0.57(-4.35%) |
Nov 17, 2003 | 13.13 | 13.18 | 12.96 | 13.15 | 155,447 | -0.01(-0.05%) |
Nov 14, 2003 | 13.45 | 13.70 | 13.07 | 13.16 | 151,198 | -0.27(-2.04%) |
Nov 13, 2003 | 13.35 | 13.68 | 13.20 | 13.43 | 105,210 | +0.04(+0.27%) |
Nov 12, 2003 | 13.04 | 13.43 | 12.90 | 13.40 | 241,282 | +0.38(+2.93%) |
Nov 11, 2003 | 13.07 | 13.21 | 13.02 | 13.02 | 76,498 | -0.05(-0.41%) |
Nov 10, 2003 | 13.47 | 13.47 | 13.07 | 13.07 | 109,471 | -0.30(-2.23%) |
Nov 07, 2003 | 13.35 | 13.67 | 13.30 | 13.37 | 97,401 | +0.04(+0.27%) |
Nov 06, 2003 | 13.30 | 13.55 | 13.12 | 13.33 | 160,969 | +0.14(+1.04%) |
Nov 05, 2003 | 13.25 | 13.30 | 12.97 | 13.19 | 120,884 | +0.00(+0.00%) |
Nov 04, 2003 | 13.58 | 13.61 | 13.18 | 13.19 | 438,755 | -0.36(-2.64%) |
Nov 03, 2003 | 13.10 | 13.63 | 13.07 | 13.55 | 224,993 | +0.40(+3.03%) |
Oct 31, 2003 | 13.14 | 13.49 | 13.10 | 13.15 | 185,919 | -0.09(-0.68%) |
Oct 30, 2003 | 13.47 | 13.65 | 13.19 | 13.24 | 168,819 | -0.23(-1.68%) |
Oct 29, 2003 | 13.25 | 13.55 | 13.10 | 13.47 | 202,784 | +0.19(+1.43%) |
Oct 28, 2003 | 13.16 | 13.30 | 13.10 | 13.28 | 201,515 | +0.15(+1.13%) |
Oct 27, 2003 | 13.00 | 13.18 | 12.92 | 13.13 | 104,965 | +0.10(+0.73%) |
Oct 24, 2003 | 13.10 | 13.10 | 12.90 | 13.03 | 335,385 | -0.08(-0.59%) |
Oct 23, 2003 | 13.51 | 13.62 | 12.95 | 13.11 | 546,659 | -0.44(-3.25%) |
Oct 22, 2003 | 14.14 | 14.29 | 13.53 | 13.55 | 310,361 | -0.57(-4.05%) |
Oct 21, 2003 | 13.70 | 14.14 | 13.66 | 14.12 | 188,660 | +0.42(+3.09%) |
Oct 20, 2003 | 13.84 | 13.96 | 13.68 | 13.70 | 97,070 | -0.02(-0.17%) |
Oct 17, 2003 | 14.03 | 14.06 | 13.68 | 13.72 | 189,418 | -0.29(-2.08%) |
Oct 16, 2003 | 13.86 | 14.02 | 13.75 | 14.02 | 99,262 | +0.16(+1.16%) |
Oct 15, 2003 | 14.00 | 14.14 | 13.77 | 13.86 | 118,117 | -0.24(-1.73%) |
Oct 14, 2003 | 14.11 | 14.12 | 13.86 | 14.10 | 154,752 | +0.21(+1.54%) |
Oct 13, 2003 | 13.77 | 14.10 | 13.75 | 13.89 | 172,662 | +0.08(+0.56%) |
Oct 10, 2003 | 13.93 | 14.00 | 13.71 | 13.81 | 117,319 | -0.10(-0.73%) |
Oct 09, 2003 | 13.91 | 14.20 | 13.61 | 13.91 | 318,485 | +0.01(+0.04%) |
Oct 08, 2003 | 13.93 | 14.05 | 13.61 | 13.90 | 197,167 | -0.09(-0.64%) |
Oct 07, 2003 | 13.78 | 14.00 | 13.51 | 13.99 | 380,142 | +0.14(+0.99%) |
Oct 06, 2003 | 13.71 | 13.89 | 13.57 | 13.86 | 293,629 | +0.19(+1.39%) |
Oct 03, 2003 | 12.93 | 13.70 | 12.93 | 13.67 | 589,349 | +0.67(+5.13%) |
Oct 02, 2003 | 13.03 | 13.10 | 12.80 | 13.00 | 271,840 | -0.10(-0.77%) |
Oct 01, 2003 | 12.84 | 13.25 | 12.80 | 13.10 | 292,871 | +0.22(+1.71%) |
Sep 30, 2003 | 12.78 | 12.90 | 12.52 | 12.88 | 430,537 | +0.06(+0.46%) |
Sep 29, 2003 | 12.90 | 13.24 | 12.73 | 12.82 | 320,977 | +0.02(+0.14%) |
Sep 26, 2003 | 13.08 | 13.14 | 12.77 | 12.80 | 358,111 | -0.27(-2.05%) |
Sep 25, 2003 | 13.10 | 13.35 | 13.04 | 13.07 | 281,952 | -0.04(-0.27%) |
Sep 24, 2003 | 13.25 | 13.31 | 13.13 | 13.11 | 294,590 | -0.14(-1.08%) |
Sep 23, 2003 | 12.66 | 13.25 | 12.22 | 13.25 | 903,983 | +0.61(+4.80%) |
Sep 22, 2003 | 12.47 | 12.68 | 12.11 | 12.64 | 558,943 | -0.04(-0.33%) |
Sep 19, 2003 | 12.84 | 12.98 | 12.58 | 12.68 | 615,389 | -0.24(-1.84%) |
Sep 18, 2003 | 12.94 | 13.00 | 12.85 | 12.92 | 409,596 | -0.07(-0.55%) |
Sep 17, 2003 | 13.11 | 13.21 | 12.73 | 12.99 | 641,211 | -0.26(-1.93%) |
Sep 16, 2003 | 13.49 | 13.77 | 12.11 | 13.25 | 765,629 | +0.05(+0.36%) |
Sep 15, 2003 | 13.00 | 13.70 | 12.97 | 13.20 | 406,090 | +0.28(+2.17%) |
Sep 12, 2003 | 13.10 | 13.10 | 12.75 | 12.92 | 156,524 | -0.20(-1.50%) |
Sep 11, 2003 | 12.65 | 13.28 | 12.65 | 13.12 | 212,114 | +0.43(+3.38%) |
Sep 10, 2003 | 13.36 | 13.40 | 12.69 | 12.69 | 413,311 | -0.57(-4.31%) |
Sep 09, 2003 | 13.11 | 13.39 | 13.11 | 13.26 | 220,511 | +0.07(+0.54%) |
Sep 08, 2003 | 12.80 | 13.28 | 12.75 | 13.19 | 292,223 | +0.44(+3.46%) |
Sep 05, 2003 | 13.04 | 13.04 | 12.67 | 12.75 | 104,797 | -0.20(-1.56%) |
Sep 04, 2003 | 12.64 | 13.00 | 12.64 | 12.95 | 193,808 | +0.21(+1.64%) |
Sep 03, 2003 | 12.71 | 13.02 | 12.71 | 12.74 | 153,669 | -0.01(-0.05%) |
Sep 02, 2003 | 12.38 | 12.86 | 12.15 | 12.75 | 298,941 | +0.51(+4.18%) |
Aug 29, 2003 | 12.36 | 12.58 | 12.23 | 12.24 | 116,217 | -0.15(-1.25%) |
Aug 28, 2003 | 11.93 | 12.66 | 11.86 | 12.39 | 251,581 | +0.48(+4.05%) |
Aug 27, 2003 | 11.97 | 12.03 | 11.81 | 11.91 | 112,690 | -0.06(-0.50%) |
Aug 26, 2003 | 11.90 | 11.97 | 11.79 | 11.97 | 204,556 | +0.08(+0.70%) |
Aug 25, 2003 | 11.88 | 11.97 | 11.67 | 11.88 | 223,366 | -0.04(-0.30%) |
Aug 22, 2003 | 12.03 | 12.09 | 11.77 | 11.92 | 463,863 | -0.11(-0.89%) |
Aug 21, 2003 | 11.94 | 12.03 | 11.91 | 12.03 | 247,214 | +0.15(+1.25%) |
Aug 20, 2003 | 11.88 | 11.91 | 11.80 | 11.88 | 431,953 | +0.03(+0.25%) |
Aug 19, 2003 | 11.96 | 11.99 | 11.76 | 11.85 | 363,768 | -0.09(-0.75%) |
Aug 18, 2003 | 11.75 | 11.94 | 11.72 | 11.94 | 305,491 | +0.08(+0.65%) |
Aug 15, 2003 | 11.79 | 11.95 | 11.76 | 11.86 | 69,864 | +0.04(+0.35%) |
Aug 14, 2003 | 11.68 | 11.86 | 11.67 | 11.82 | 147,119 | +0.11(+0.97%) |
Aug 13, 2003 | 12.05 | 12.11 | 11.69 | 11.71 | 309,018 | -0.34(-2.82%) |
Aug 12, 2003 | 11.66 | 12.05 | 11.66 | 12.05 | 262,329 | +0.38(+3.21%) |
Aug 11, 2003 | 11.28 | 11.77 | 11.28 | 11.67 | 230,755 | +0.40(+3.54%) |
Aug 08, 2003 | 11.31 | 11.39 | 11.25 | 11.27 | 217,320 | -0.07(-0.58%) |
Aug 07, 2003 | 11.44 | 11.49 | 11.29 | 11.34 | 265,352 | -0.12(-1.09%) |
Aug 06, 2003 | 11.55 | 11.67 | 11.37 | 11.46 | 278,788 | -0.09(-0.77%) |
Aug 05, 2003 | 11.59 | 11.79 | 11.53 | 11.55 | 212,785 | -0.06(-0.51%) |
Aug 04, 2003 | 11.76 | 11.87 | 11.60 | 11.61 | 177,853 | -0.17(-1.42%) |
Aug 01, 2003 | 11.82 | 11.94 | 11.74 | 11.78 | 304,651 | -0.08(-0.65%) |
Jul 31, 2003 | 11.88 | 11.96 | 11.81 | 11.86 | 171,135 | -0.03(-0.25%) |
Jul 30, 2003 | 11.95 | 12.01 | 11.76 | 11.88 | 261,321 | -0.08(-0.70%) |
Jul 29, 2003 | 11.91 | 12.11 | 11.90 | 11.97 | 164,249 | +0.02(+0.20%) |
Jul 28, 2003 | 11.91 | 12.08 | 11.77 | 11.94 | 140,401 | -0.04(-0.30%) |
Jul 25, 2003 | 11.85 | 12.11 | 11.78 | 11.98 | 170,295 | +0.17(+1.41%) |
Jul 24, 2003 | 12.21 | 12.40 | 11.81 | 11.81 | 344,622 | -0.41(-3.36%) |
Jul 23, 2003 | 12.03 | 12.28 | 11.91 | 12.22 | 117,393 | +0.24(+2.04%) |
Jul 22, 2003 | 12.06 | 12.24 | 11.88 | 11.98 | 404,074 | -0.02(-0.20%) |
Jul 21, 2003 | 12.33 | 12.36 | 11.98 | 12.00 | 180,036 | -0.25(-2.04%) |
Jul 18, 2003 | 11.94 | 12.36 | 11.91 | 12.25 | 188,769 | +0.30(+2.54%) |
Jul 17, 2003 | 12.78 | 12.99 | 11.68 | 11.95 | 412,136 | -1.08(-8.27%) |
Jul 16, 2003 | 13.22 | 13.24 | 12.91 | 13.03 | 467,557 | -0.10(-0.73%) |
Jul 15, 2003 | 12.80 | 13.15 | 12.79 | 13.12 | 899,511 | +0.47(+3.72%) |
Jul 14, 2003 | 12.16 | 12.72 | 12.06 | 12.65 | 1,323,068 | +0.58(+4.78%) |
Jul 11, 2003 | 12.03 | 12.15 | 11.98 | 12.08 | 411,859 | +0.08(+0.70%) |
Jul 10, 2003 | 12.15 | 12.15 | 11.91 | 11.99 | 574,034 | -0.09(-0.74%) |
Jul 09, 2003 | 12.00 | 12.19 | 11.91 | 12.08 | 676,984 | -0.03(-0.25%) |
Jul 08, 2003 | 12.03 | 12.14 | 11.86 | 12.11 | 787,828 | -0.14(-1.17%) |
Jul 07, 2003 | 12.12 | 12.33 | 12.09 | 12.25 | 676,145 | +0.08(+0.68%) |
Jul 03, 2003 | 12.32 | 12.32 | 12.09 | 12.17 | 195,319 | -0.15(-1.21%) |
Jul 02, 2003 | 12.12 | 12.49 | 12.05 | 12.32 | 375,020 | -0.04(-0.29%) |
Jul 01, 2003 | 12.19 | 12.36 | 12.00 | 12.36 | 354,363 | +0.00(+0.00%) |
Jun 30, 2003 | 12.18 | 12.50 | 12.18 | 12.36 | 446,564 | +0.01(+0.04%) |
Jun 27, 2003 | 12.09 | 12.50 | 12.09 | 12.35 | 358,393 | +0.21(+1.72%) |
Jun 26, 2003 | 12.36 | 12.44 | 12.08 | 12.14 | 323,125 | -0.06(-0.49%) |
Jun 25, 2003 | 12.30 | 12.36 | 12.16 | 12.20 | 348,317 | -0.10(-0.82%) |
Jun 24, 2003 | 12.18 | 12.43 | 12.18 | 12.30 | 440,350 | +0.10(+0.78%) |
Jun 23, 2003 | 12.50 | 12.50 | 11.99 | 12.21 | 443,877 | -0.34(-2.71%) |
Jun 20, 2003 | 12.33 | 12.74 | 12.23 | 12.55 | 574,370 | +0.15(+1.25%) |
Jun 19, 2003 | 12.58 | 12.65 | 12.24 | 12.39 | 445,221 | -0.20(-1.56%) |
Jun 18, 2003 | 12.97 | 13.04 | 12.50 | 12.59 | 728,040 | -0.58(-4.43%) |
Jun 17, 2003 | 13.40 | 13.57 | 13.01 | 13.17 | 714,772 | -0.18(-1.38%) |
Jun 16, 2003 | 13.55 | 13.58 | 12.94 | 13.36 | 770,530 | -0.37(-2.69%) |
Jun 13, 2003 | 13.98 | 14.07 | 13.62 | 13.72 | 804,958 | -0.26(-1.83%) |
Jun 12, 2003 | 13.50 | 14.33 | 13.43 | 13.98 | 605,440 | +0.46(+3.44%) |
Jun 11, 2003 | 13.47 | 13.57 | 13.19 | 13.52 | 290,544 | +0.05(+0.35%) |
Jun 10, 2003 | 13.51 | 13.70 | 13.30 | 13.47 | 419,021 | -0.23(-1.65%) |
Jun 09, 2003 | 13.65 | 13.70 | 13.40 | 13.70 | 484,184 | +0.04(+0.26%) |
Jun 06, 2003 | 13.45 | 14.12 | 13.45 | 13.66 | 900,183 | +0.23(+1.73%) |
Jun 05, 2003 | 13.07 | 13.44 | 12.83 | 13.43 | 513,238 | +0.33(+2.50%) |
Jun 04, 2003 | 12.98 | 13.27 | 12.86 | 13.10 | 611,990 | +0.07(+0.55%) |
Jun 03, 2003 | 12.71 | 13.36 | 12.68 | 13.03 | 620,219 | +0.33(+2.58%) |
Jun 02, 2003 | 12.22 | 12.91 | 12.10 | 12.70 | 720,986 | +0.56(+4.61%) |
May 30, 2003 | 11.61 | 12.16 | 11.61 | 12.14 | 884,228 | +0.45(+3.87%) |
May 29, 2003 | 11.73 | 11.85 | 11.40 | 11.69 | 526,170 | -0.11(-0.91%) |
May 28, 2003 | 11.73 | 11.87 | 11.69 | 11.80 | 484,352 | +0.09(+0.76%) |
May 27, 2003 | 11.48 | 11.91 | 11.37 | 11.71 | 680,511 | +0.23(+1.97%) |
May 23, 2003 | 11.34 | 11.52 | 11.21 | 11.48 | 131,500 | +0.13(+1.11%) |
May 22, 2003 | 11.22 | 11.41 | 11.17 | 11.35 | 460,504 | +0.16(+1.43%) |
May 21, 2003 | 11.43 | 11.51 | 11.18 | 11.19 | 555,057 | -0.30(-2.59%) |
May 20, 2003 | 11.31 | 11.61 | 11.25 | 11.49 | 613,837 | +0.20(+1.79%) |
May 19, 2003 | 11.25 | 11.55 | 11.25 | 11.29 | 504,169 | -0.36(-3.12%) |
May 16, 2003 | 11.88 | 11.88 | 11.62 | 11.65 | 378,547 | -0.23(-1.91%) |
May 15, 2003 | 11.28 | 11.90 | 11.28 | 11.88 | 638,021 | +0.33(+2.89%) |
May 14, 2003 | 11.35 | 11.59 | 11.35 | 11.55 | 662,541 | +0.18(+1.62%) |
May 13, 2003 | 11.19 | 11.37 | 11.19 | 11.36 | 663,045 | +0.05(+0.42%) |
May 12, 2003 | 11.42 | 11.49 | 11.27 | 11.31 | 271,230 | -0.12(-1.09%) |
May 09, 2003 | 11.31 | 11.56 | 11.31 | 11.44 | 323,629 | -0.08(-0.67%) |
May 08, 2003 | 11.47 | 11.57 | 11.37 | 11.52 | 425,403 | -0.17(-1.48%) |
May 07, 2003 | 11.36 | 11.75 | 11.26 | 11.69 | 881,037 | +0.24(+2.13%) |
May 06, 2003 | 11.31 | 11.49 | 11.29 | 11.44 | 268,039 | +0.04(+0.31%) |
May 05, 2003 | 11.31 | 11.46 | 11.20 | 11.41 | 531,880 | +0.14(+1.27%) |
May 02, 2003 | 11.35 | 11.46 | 11.25 | 11.27 | 392,318 | -0.17(-1.51%) |
May 01, 2003 | 11.52 | 11.59 | 11.38 | 11.44 | 562,110 | -0.16(-1.39%) |
Apr 30, 2003 | 11.39 | 11.61 | 11.21 | 11.60 | 744,162 | +0.26(+2.26%) |
Apr 29, 2003 | 11.40 | 11.46 | 11.25 | 11.34 | 565,301 | +0.00(+0.00%) |
Apr 28, 2003 | 10.95 | 11.37 | 10.94 | 11.34 | 592,844 | +0.23(+2.09%) |
Apr 25, 2003 | 11.12 | 11.15 | 10.78 | 11.11 | 241,336 | -0.02(-0.16%) |
Apr 24, 2003 | 11.22 | 11.25 | 10.98 | 11.13 | 407,937 | -0.14(-1.27%) |
Apr 23, 2003 | 11.00 | 11.28 | 10.84 | 11.27 | 378,043 | +0.29(+2.60%) |
Apr 22, 2003 | 11.08 | 11.16 | 10.97 | 10.99 | 470,077 | -0.17(-1.55%) |
Apr 21, 2003 | 11.17 | 11.28 | 10.91 | 11.16 | 225,213 | -0.13(-1.11%) |
Apr 17, 2003 | 10.83 | 11.31 | 10.74 | 11.28 | 544,980 | +0.55(+5.16%) |
Apr 16, 2003 | 10.72 | 11.00 | 10.63 | 10.73 | 464,534 | +0.01(+0.11%) |
Apr 15, 2003 | 10.52 | 10.72 | 10.52 | 10.72 | 283,994 | +0.10(+0.90%) |
Apr 14, 2003 | 10.22 | 10.71 | 10.22 | 10.62 | 399,036 | +0.35(+3.42%) |
Apr 11, 2003 | 10.10 | 10.27 | 10.09 | 10.27 | 328,499 | +0.20(+1.95%) |
Apr 10, 2003 | 10.09 | 10.27 | 9.944 | 10.07 | 365,951 | +0.03(+0.30%) |
Apr 09, 2003 | 10.72 | 10.72 | 10.02 | 10.04 | 761,796 | -0.21(-2.03%) |
Apr 08, 2003 | 10.45 | 10.48 | 10.22 | 10.25 | 376,699 | -0.25(-2.38%) |
Apr 07, 2003 | 10.51 | 10.68 | 10.35 | 10.50 | 412,975 | +0.02(+0.17%) |
Apr 04, 2003 | 10.47 | 10.60 | 10.37 | 10.49 | 285,002 | +0.01(+0.11%) |
Apr 03, 2003 | 10.42 | 10.64 | 10.38 | 10.47 | 343,782 | +0.04(+0.34%) |
Apr 02, 2003 | 10.50 | 10.57 | 10.30 | 10.44 | 608,127 | -0.07(-0.63%) |
Apr 01, 2003 | 10.60 | 10.68 | 10.44 | 10.50 | 791,187 | -0.18(-1.72%) |
Mar 31, 2003 | 10.45 | 10.71 | 9.962 | 10.69 | 741,050 | +0.25(+2.40%) |
Mar 28, 2003 | 10.15 | 10.59 | 10.10 | 10.44 | 484,626 | +0.21(+2.10%) |
Mar 27, 2003 | 10.03 | 10.30 | 9.854 | 10.22 | 219,461 | +0.19(+1.90%) |
Mar 26, 2003 | 10.08 | 10.30 | 9.991 | 10.03 | 186,964 | -0.10(-1.00%) |
Mar 25, 2003 | 10.12 | 10.27 | 9.956 | 10.13 | 320,072 | -0.04(-0.35%) |
Mar 24, 2003 | 10.06 | 10.18 | 9.991 | 10.17 | 221,614 | +0.05(+0.53%) |
Mar 21, 2003 | 10.06 | 10.43 | 9.884 | 10.12 | 387,681 | +0.00(+0.00%) |
Mar 20, 2003 | 9.706 | 10.15 | 9.706 | 10.12 | 267,312 | +0.27(+2.78%) |
Mar 19, 2003 | 9.706 | 9.944 | 9.527 | 9.843 | 523,784 | -0.07(-0.66%) |
Mar 18, 2003 | 10.38 | 10.57 | 9.527 | 9.908 | 710,301 | +0.41(+4.33%) |
Mar 17, 2003 | 9.003 | 9.527 | 8.961 | 9.497 | 438,305 | +0.48(+5.35%) |
Mar 14, 2003 | 9.366 | 9.372 | 8.997 | 9.015 | 206,884 | -0.36(-3.87%) |
Mar 13, 2003 | 8.902 | 9.378 | 8.818 | 9.378 | 154,005 | +0.48(+5.42%) |
Mar 12, 2003 | 8.485 | 8.919 | 8.193 | 8.896 | 191,277 | +0.41(+4.84%) |
Mar 11, 2003 | 8.991 | 9.211 | 8.348 | 8.485 | 388,288 | -0.58(-6.43%) |
Mar 10, 2003 | 9.116 | 9.432 | 9.045 | 9.068 | 149,302 | -0.33(-3.55%) |
Mar 07, 2003 | 9.378 | 9.497 | 9.199 | 9.402 | 81,286 | -0.03(-0.32%) |
Mar 06, 2003 | 9.092 | 9.497 | 9.092 | 9.432 | 163,410 | +0.13(+1.41%) |
Mar 05, 2003 | 9.295 | 9.402 | 9.098 | 9.301 | 110,003 | -0.05(-0.51%) |
Mar 04, 2003 | 9.068 | 9.354 | 9.068 | 9.348 | 168,448 | +0.27(+3.02%) |
Mar 03, 2003 | 9.271 | 9.456 | 9.039 | 9.074 | 185,242 | -0.24(-2.62%) |
Feb 28, 2003 | 9.086 | 9.491 | 9.086 | 9.319 | 234,954 | +0.15(+1.62%) |
Feb 27, 2003 | 9.146 | 9.319 | 9.063 | 9.170 | 279,124 | -0.02(-0.26%) |
Feb 26, 2003 | 9.289 | 9.426 | 9.080 | 9.194 | 133,180 | -0.06(-0.64%) |
Feb 25, 2003 | 8.908 | 9.253 | 8.902 | 9.253 | 111,179 | +0.28(+3.12%) |
Feb 24, 2003 | 9.098 | 9.194 | 8.783 | 8.973 | 256,955 | -0.22(-2.40%) |
Feb 21, 2003 | 9.283 | 9.348 | 9.080 | 9.194 | 301,964 | -0.10(-1.03%) |
Feb 20, 2003 | 9.217 | 9.289 | 9.205 | 9.289 | 83,636 | +0.02(+0.19%) |
Feb 19, 2003 | 9.229 | 9.319 | 9.199 | 9.271 | 240,160 | -0.08(-0.89%) |
Feb 18, 2003 | 9.170 | 9.420 | 9.080 | 9.354 | 636,174 | +0.21(+2.35%) |
Feb 14, 2003 | 8.609 | 9.139 | 8.574 | 9.139 | 700,833 | +0.53(+6.16%) |
Feb 13, 2003 | 8.640 | 8.670 | 8.527 | 8.609 | 224,709 | +0.01(+0.06%) |
Feb 12, 2003 | 8.598 | 8.723 | 8.592 | 8.604 | 290,880 | -0.04(-0.41%) |
Feb 11, 2003 | 8.479 | 8.658 | 8.366 | 8.640 | 370,653 | +0.14(+1.61%) |
Feb 10, 2003 | 8.413 | 8.622 | 8.306 | 8.503 | 165,593 | +0.14(+1.64%) |
Feb 07, 2003 | 8.366 | 8.467 | 8.306 | 8.366 | 258,634 | -0.07(-0.78%) |
Feb 06, 2003 | 8.342 | 8.431 | 8.247 | 8.431 | 158,539 | +0.09(+1.07%) |
Feb 05, 2003 | 8.354 | 8.413 | 8.217 | 8.342 | 229,748 | -0.10(-1.20%) |
Feb 04, 2003 | 8.366 | 8.675 | 8.336 | 8.443 | 342,775 | +0.08(+0.93%) |