Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.194 | 5.278 | 5.194 | 5.236 | 13,240 | -0.04(-0.80%) |
Jan 29, 2004 | 5.245 | 5.363 | 5.245 | 5.278 | 28,490 | -0.01(-0.16%) |
Jan 28, 2004 | 5.295 | 5.414 | 5.185 | 5.287 | 23,052 | -0.08(-1.42%) |
Jan 27, 2004 | 5.414 | 5.490 | 5.202 | 5.363 | 29,199 | +0.08(+1.44%) |
Jan 26, 2004 | 5.414 | 5.489 | 5.245 | 5.287 | 22,224 | -0.13(-2.34%) |
Jan 23, 2004 | 5.329 | 5.431 | 5.177 | 5.414 | 27,662 | +0.11(+2.07%) |
Jan 22, 2004 | 5.109 | 5.355 | 5.109 | 5.304 | 8,511 | +0.02(+0.32%) |
Jan 21, 2004 | 5.355 | 5.355 | 5.253 | 5.287 | 17,141 | -0.07(-1.25%) |
Jan 20, 2004 | 5.490 | 5.490 | 5.245 | 5.354 | 38,893 | +0.02(+0.46%) |
Jan 16, 2004 | 5.287 | 5.397 | 5.287 | 5.329 | 33,928 | -0.07(-1.25%) |
Jan 15, 2004 | 5.185 | 5.498 | 5.033 | 5.397 | 134,230 | +0.03(+0.47%) |
Jan 14, 2004 | 5.278 | 5.405 | 5.118 | 5.372 | 57,055 | +0.23(+4.44%) |
Jan 13, 2004 | 5.202 | 5.287 | 5.101 | 5.143 | 43,024 | +0.03(+0.50%) |
Jan 12, 2004 | 5.270 | 5.270 | 5.109 | 5.118 | 23,767 | -0.01(-0.17%) |
Jan 09, 2004 | 5.202 | 5.202 | 5.101 | 5.126 | 28,932 | +0.03(+0.66%) |
Jan 08, 2004 | 5.278 | 5.278 | 5.092 | 5.092 | 19,944 | -0.19(-3.53%) |
Jan 07, 2004 | 5.278 | 5.278 | 5.075 | 5.278 | 50,325 | +0.16(+3.14%) |
Jan 06, 2004 | 5.414 | 5.465 | 5.092 | 5.118 | 79,795 | -0.35(-6.35%) |
Jan 05, 2004 | 5.431 | 5.498 | 5.338 | 5.465 | 68,801 | +0.13(+2.38%) |
Jan 02, 2004 | 5.397 | 5.456 | 5.295 | 5.338 | 72,348 | +0.04(+0.80%) |
Dec 31, 2003 | 4.906 | 5.304 | 4.906 | 5.295 | 80,032 | +0.27(+5.40%) |
Dec 30, 2003 | 4.957 | 5.059 | 4.856 | 5.024 | 99,160 | +0.03(+0.66%) |
Dec 29, 2003 | 5.152 | 5.152 | 4.872 | 4.991 | 74,231 | +0.08(+1.55%) |
Dec 26, 2003 | 5.109 | 5.397 | 4.915 | 4.915 | 83,671 | -0.17(-3.33%) |
Dec 24, 2003 | 5.160 | 5.160 | 5.075 | 5.084 | 24,445 | +0.05(+1.01%) |
Dec 23, 2003 | 4.619 | 5.372 | 4.619 | 5.033 | 123,975 | +0.40(+8.58%) |
Dec 22, 2003 | 4.652 | 4.712 | 4.585 | 4.636 | 263,373 | +0.03(+0.55%) |
Dec 19, 2003 | 4.652 | 4.822 | 4.483 | 4.610 | 91,085 | -0.05(-1.09%) |
Dec 18, 2003 | 4.695 | 4.788 | 4.593 | 4.661 | 227,564 | +0.01(+0.18%) |
Dec 17, 2003 | 5.109 | 5.355 | 4.644 | 4.652 | 260,171 | -0.54(-10.41%) |
Dec 16, 2003 | 5.295 | 5.372 | 5.160 | 5.193 | 185,169 | -0.11(-2.09%) |
Dec 15, 2003 | 5.355 | 5.514 | 5.304 | 5.304 | 24,415 | -0.14(-2.64%) |
Dec 12, 2003 | 5.498 | 5.498 | 5.295 | 5.448 | 64,627 | +0.01(+0.16%) |
Dec 11, 2003 | 5.287 | 5.515 | 5.287 | 5.439 | 29,435 | +0.04(+0.78%) |
Dec 10, 2003 | 5.583 | 5.752 | 5.329 | 5.397 | 89,169 | -0.37(-6.45%) |
Dec 09, 2003 | 5.727 | 5.913 | 5.583 | 5.769 | 130,261 | +0.25(+4.44%) |
Dec 08, 2003 | 5.067 | 5.558 | 4.949 | 5.524 | 162,488 | +0.63(+12.78%) |
Dec 05, 2003 | 5.202 | 5.203 | 5.025 | 4.898 | 133,358 | -0.28(-5.41%) |
Dec 04, 2003 | 5.270 | 5.338 | 5.160 | 5.178 | 30,204 | -0.14(-2.69%) |
Dec 03, 2003 | 5.625 | 5.668 | 5.287 | 5.321 | 51,571 | -0.35(-6.12%) |
Dec 02, 2003 | 5.676 | 5.701 | 5.625 | 5.668 | 51,412 | -0.04(-0.74%) |
Dec 01, 2003 | 5.854 | 5.854 | 5.668 | 5.710 | 21,249 | -0.04(-0.72%) |
Nov 28, 2003 | 5.879 | 5.879 | 5.744 | 5.751 | 40,027 | -0.00(-0.01%) |
Nov 26, 2003 | 5.752 | 5.752 | 5.684 | 5.752 | 14,916 | -0.04(-0.73%) |
Nov 25, 2003 | 5.879 | 5.879 | 5.710 | 5.794 | 28,312 | -0.08(-1.44%) |
Nov 24, 2003 | 5.778 | 6.006 | 5.778 | 5.879 | 21,380 | -0.03(-0.57%) |
Nov 21, 2003 | 5.913 | 5.913 | 5.752 | 5.913 | 7,708 | +0.00(+0.00%) |
Nov 20, 2003 | 5.718 | 6.040 | 5.718 | 5.913 | 17,921 | +0.14(+2.49%) |
Nov 19, 2003 | 6.285 | 6.302 | 5.693 | 5.769 | 21,689 | -0.01(-0.15%) |
Nov 18, 2003 | 6.404 | 7.038 | 5.498 | 5.778 | 94,395 | -0.31(-5.14%) |
Nov 17, 2003 | 6.133 | 6.564 | 6.006 | 6.091 | 26,681 | -0.05(-0.83%) |
Nov 14, 2003 | 6.167 | 6.209 | 6.124 | 6.141 | 42,050 | -0.08(-1.22%) |
Nov 13, 2003 | 6.488 | 6.649 | 6.209 | 6.217 | 31,640 | -0.25(-3.80%) |
Nov 12, 2003 | 6.217 | 6.581 | 6.209 | 6.463 | 66,277 | +0.03(+0.39%) |
Nov 11, 2003 | 6.970 | 6.970 | 6.361 | 6.437 | 152,353 | -0.62(-8.75%) |
Nov 10, 2003 | 6.632 | 7.233 | 6.251 | 7.055 | 343,903 | -0.75(-9.64%) |
Nov 07, 2003 | 7.529 | 7.842 | 7.529 | 7.808 | 87,814 | +0.08(+0.98%) |
Nov 06, 2003 | 7.512 | 7.740 | 7.486 | 7.732 | 148,222 | +0.20(+2.70%) |
Nov 05, 2003 | 7.774 | 7.825 | 7.385 | 7.529 | 94,195 | -0.12(-1.55%) |
Nov 04, 2003 | 7.139 | 7.765 | 7.106 | 7.647 | 160,057 | +0.51(+7.11%) |
Nov 03, 2003 | 6.886 | 7.444 | 6.725 | 7.139 | 156,203 | +0.63(+9.75%) |
Oct 31, 2003 | 6.471 | 6.513 | 6.429 | 6.505 | 27,208 | -0.01(-0.13%) |
Oct 30, 2003 | 6.344 | 6.530 | 6.268 | 6.513 | 25,416 | +0.17(+2.67%) |
Oct 29, 2003 | 6.395 | 6.395 | 6.268 | 6.344 | 26,716 | -0.08(-1.20%) |
Oct 28, 2003 | 6.471 | 6.513 | 6.260 | 6.421 | 37,474 | +0.16(+2.58%) |
Oct 27, 2003 | 6.353 | 6.733 | 6.260 | 6.260 | 55,798 | -0.21(-3.27%) |
Oct 24, 2003 | 6.598 | 6.598 | 6.344 | 6.471 | 33,928 | +0.08(+1.32%) |
Oct 23, 2003 | 6.327 | 6.513 | 6.091 | 6.387 | 230,757 | +0.42(+7.11%) |
Oct 22, 2003 | 6.344 | 6.539 | 5.820 | 5.963 | 97,055 | -0.47(-7.25%) |
Oct 21, 2003 | 6.420 | 6.556 | 6.251 | 6.429 | 72,967 | +0.18(+2.84%) |
Oct 20, 2003 | 6.082 | 6.251 | 5.896 | 6.251 | 44,863 | +0.37(+6.33%) |
Oct 17, 2003 | 5.947 | 5.947 | 5.761 | 5.879 | 19,927 | -0.05(-0.84%) |
Oct 16, 2003 | 5.837 | 5.981 | 5.693 | 5.929 | 31,379 | +0.09(+1.58%) |
Oct 15, 2003 | 5.668 | 5.854 | 5.668 | 5.837 | 39,566 | +0.29(+5.18%) |
Oct 14, 2003 | 5.219 | 5.693 | 5.160 | 5.549 | 166,826 | +0.47(+9.33%) |
Oct 13, 2003 | 4.999 | 5.177 | 4.915 | 5.075 | 207,894 | +0.11(+2.21%) |
Oct 10, 2003 | 5.803 | 5.803 | 4.864 | 4.965 | 151,599 | -0.68(-11.99%) |
Oct 09, 2003 | 5.498 | 5.904 | 5.498 | 5.642 | 36,794 | +0.17(+3.09%) |
Oct 08, 2003 | 5.532 | 5.532 | 5.388 | 5.473 | 4,728 | +0.08(+1.57%) |
Oct 07, 2003 | 5.397 | 5.490 | 5.388 | 5.388 | 8,393 | -0.03(-0.47%) |
Oct 06, 2003 | 5.431 | 5.549 | 5.397 | 5.414 | 27,012 | -0.08(-1.54%) |
Oct 03, 2003 | 5.388 | 5.575 | 5.388 | 5.498 | 31,209 | +0.11(+2.04%) |
Oct 02, 2003 | 5.651 | 5.651 | 5.388 | 5.388 | 40,725 | -0.04(-0.78%) |
Oct 01, 2003 | 5.431 | 5.904 | 5.422 | 5.431 | 56,992 | -0.07(-1.23%) |
Sep 30, 2003 | 5.854 | 5.854 | 5.422 | 5.498 | 106,569 | -0.41(-6.88%) |
Sep 29, 2003 | 5.955 | 5.972 | 5.668 | 5.904 | 24,943 | +0.05(+0.87%) |
Sep 26, 2003 | 5.997 | 6.091 | 5.668 | 5.854 | 59,988 | -0.19(-3.22%) |
Sep 25, 2003 | 6.141 | 6.184 | 5.921 | 6.048 | 40,244 | -0.17(-2.72%) |
Sep 24, 2003 | 6.302 | 6.302 | 6.184 | 6.217 | 21,464 | -0.01(-0.14%) |
Sep 23, 2003 | 6.217 | 6.301 | 6.175 | 6.226 | 36,240 | +0.05(+0.82%) |
Sep 22, 2003 | 6.471 | 6.471 | 6.099 | 6.175 | 43,982 | -0.18(-2.80%) |
Sep 19, 2003 | 5.930 | 6.556 | 5.930 | 6.353 | 148,192 | +0.43(+7.29%) |
Sep 18, 2003 | 6.404 | 6.640 | 5.710 | 5.921 | 504,965 | -0.47(-7.41%) |
Sep 17, 2003 | 6.725 | 6.962 | 6.395 | 6.395 | 182,668 | -0.37(-5.50%) |
Sep 16, 2003 | 7.190 | 7.190 | 6.708 | 6.767 | 201,088 | -0.24(-3.38%) |
Sep 15, 2003 | 7.723 | 7.723 | 6.936 | 7.004 | 300,032 | -0.36(-4.94%) |
Sep 12, 2003 | 8.764 | 8.857 | 7.216 | 7.368 | 250,854 | -1.50(-16.89%) |
Sep 11, 2003 | 8.789 | 8.874 | 8.730 | 8.865 | 11,821 | +0.10(+1.16%) |
Sep 10, 2003 | 8.561 | 8.840 | 8.561 | 8.764 | 10,994 | -0.12(-1.33%) |
Sep 09, 2003 | 8.954 | 9.127 | 8.882 | 8.882 | 6,501 | -0.21(-2.33%) |
Sep 08, 2003 | 9.119 | 9.153 | 9.017 | 9.094 | 12,885 | +0.03(+0.37%) |
Sep 05, 2003 | 8.950 | 9.168 | 8.899 | 9.060 | 47,040 | +0.08(+0.94%) |
Sep 04, 2003 | 9.170 | 9.170 | 8.975 | 8.975 | 4,846 | -0.15(-1.67%) |
Sep 03, 2003 | 8.924 | 9.237 | 8.797 | 9.127 | 23,170 | +0.25(+2.76%) |
Sep 02, 2003 | 8.544 | 8.984 | 8.544 | 8.882 | 24,825 | +0.34(+3.96%) |
Aug 29, 2003 | 8.121 | 9.271 | 8.121 | 8.544 | 17,023 | +0.47(+5.76%) |
Aug 28, 2003 | 7.901 | 8.078 | 7.875 | 8.078 | 9,457 | +0.19(+2.46%) |
Aug 27, 2003 | 7.842 | 8.028 | 7.698 | 7.885 | 12,649 | -0.44(-5.27%) |
Aug 26, 2003 | 8.087 | 8.324 | 8.036 | 8.324 | 7,920 | +0.12(+1.44%) |
Aug 25, 2003 | 8.459 | 8.459 | 8.087 | 8.205 | 8,747 | -0.25(-3.00%) |
Aug 22, 2003 | 8.459 | 8.468 | 8.417 | 8.459 | 22,697 | +0.00(+0.00%) |
Aug 21, 2003 | 8.459 | 8.501 | 8.459 | 8.459 | 6,383 | +0.00(+0.00%) |
Aug 20, 2003 | 8.459 | 8.586 | 8.374 | 8.459 | 4,846 | -0.14(-1.57%) |
Aug 19, 2003 | 8.738 | 8.738 | 8.510 | 8.594 | 10,521 | -0.03(-0.39%) |
Aug 18, 2003 | 8.840 | 8.840 | 8.628 | 8.628 | 9,457 | -0.13(-1.45%) |
Aug 15, 2003 | 8.585 | 8.797 | 8.459 | 8.755 | 8,393 | +0.30(+3.50%) |
Aug 14, 2003 | 8.586 | 8.586 | 8.459 | 8.459 | 12,058 | +0.00(+0.00%) |
Aug 13, 2003 | 8.400 | 8.569 | 8.324 | 8.459 | 31,918 | +0.52(+6.50%) |
Aug 12, 2003 | 8.011 | 8.011 | 7.715 | 7.943 | 91,499 | +0.23(+2.96%) |
Aug 11, 2003 | 8.163 | 8.171 | 7.698 | 7.715 | 44,094 | -0.21(-2.67%) |
Aug 08, 2003 | 7.909 | 8.146 | 7.909 | 7.926 | 4,728 | +0.11(+1.41%) |
Aug 07, 2003 | 7.918 | 7.994 | 7.791 | 7.816 | 22,579 | -0.22(-2.74%) |
Aug 06, 2003 | 7.605 | 8.078 | 7.605 | 8.036 | 24,707 | -0.56(-6.50%) |
Aug 05, 2003 | 8.476 | 8.721 | 8.476 | 8.594 | 25,771 | -0.13(-1.45%) |
Aug 04, 2003 | 9.136 | 9.137 | 8.459 | 8.721 | 23,525 | -0.47(-5.15%) |
Aug 01, 2003 | 9.313 | 9.313 | 9.136 | 9.195 | 8,866 | -0.28(-2.95%) |
Jul 31, 2003 | 9.610 | 9.643 | 9.110 | 9.474 | 8,511 | -0.26(-2.69%) |
Jul 30, 2003 | 9.948 | 10.57 | 9.567 | 9.736 | 46,577 | -0.30(-3.03%) |
Jul 29, 2003 | 10.13 | 10.62 | 10.04 | 10.04 | 9,693 | -0.11(-1.08%) |
Jul 28, 2003 | 10.67 | 10.83 | 10.15 | 10.15 | 13,240 | -0.21(-2.04%) |
Jul 25, 2003 | 10.02 | 10.36 | 10.02 | 10.36 | 8,866 | +0.37(+3.72%) |
Jul 24, 2003 | 10.21 | 11.00 | 9.990 | 9.991 | 4,846 | -0.06(-0.58%) |
Jul 23, 2003 | 9.906 | 10.37 | 9.906 | 10.05 | 13,594 | +0.11(+1.11%) |
Jul 22, 2003 | 10.18 | 10.18 | 9.897 | 9.939 | 23,052 | -0.37(-3.61%) |
Jul 21, 2003 | 10.48 | 10.48 | 10.02 | 10.31 | 22,461 | -0.25(-2.32%) |
Jul 18, 2003 | 10.57 | 10.57 | 10.35 | 10.56 | 5,556 | -0.23(-2.12%) |
Jul 17, 2003 | 10.79 | 10.83 | 10.79 | 10.79 | 1,891 | -0.29(-2.60%) |
Jul 16, 2003 | 11.10 | 11.50 | 10.79 | 11.07 | 11,703 | +0.13(+1.19%) |
Jul 15, 2003 | 11.05 | 11.05 | 10.91 | 10.94 | 9,339 | +0.03(+0.28%) |
Jul 14, 2003 | 11.12 | 11.19 | 10.83 | 10.91 | 41,966 | -0.43(-3.80%) |
Jul 11, 2003 | 11.91 | 11.92 | 11.27 | 11.34 | 15,720 | -0.18(-1.54%) |
Jul 10, 2003 | 11.30 | 12.69 | 11.26 | 11.52 | 69,747 | +0.11(+0.96%) |
Jul 09, 2003 | 11.55 | 11.55 | 11.27 | 11.41 | 9,811 | -0.09(-0.81%) |
Jul 08, 2003 | 11.57 | 11.78 | 11.18 | 11.50 | 9,339 | -0.08(-0.66%) |
Jul 07, 2003 | 11.67 | 11.67 | 11.08 | 11.58 | 13,121 | +0.25(+2.16%) |
Jul 03, 2003 | 11.29 | 11.34 | 11.09 | 11.34 | 24,470 | +0.08(+0.68%) |
Jul 02, 2003 | 11.61 | 11.61 | 11.24 | 11.26 | 26,547 | -0.29(-2.49%) |
Jul 01, 2003 | 11.42 | 11.61 | 11.00 | 11.55 | 50,123 | +0.64(+5.90%) |
Jun 30, 2003 | 11.84 | 11.84 | 10.90 | 10.90 | 219,231 | -0.95(-7.99%) |
Jun 27, 2003 | 11.50 | 12.11 | 11.50 | 11.85 | 53,315 | +0.35(+3.02%) |
Jun 26, 2003 | 11.63 | 12.01 | 11.50 | 11.50 | 8,275 | -0.08(-0.73%) |
Jun 25, 2003 | 12.05 | 12.05 | 11.17 | 11.59 | 14,185 | -0.19(-1.65%) |
Jun 24, 2003 | 11.34 | 12.01 | 11.34 | 11.78 | 14,067 | +0.45(+3.95%) |
Jun 23, 2003 | 11.84 | 11.84 | 10.40 | 11.34 | 30,972 | -0.63(-5.23%) |
Jun 20, 2003 | 11.30 | 12.01 | 11.30 | 11.96 | 12,649 | +0.13(+1.07%) |
Jun 19, 2003 | 11.61 | 12.40 | 11.46 | 11.83 | 21,160 | +0.49(+4.33%) |
Jun 18, 2003 | 11.42 | 11.50 | 11.19 | 11.34 | 20,687 | +0.17(+1.51%) |
Jun 17, 2003 | 10.79 | 11.23 | 10.40 | 11.17 | 27,307 | +0.52(+4.92%) |
Jun 16, 2003 | 10.35 | 10.66 | 10.35 | 10.65 | 14,540 | +0.03(+0.32%) |
Jun 13, 2003 | 11.25 | 11.25 | 10.58 | 10.62 | 56,507 | -0.60(-5.35%) |
Jun 12, 2003 | 11.08 | 11.30 | 11.00 | 11.22 | 22,933 | -0.08(-0.67%) |
Jun 11, 2003 | 11.25 | 11.47 | 11.00 | 11.29 | 39,247 | -0.14(-1.18%) |
Jun 10, 2003 | 11.34 | 11.43 | 11.21 | 11.43 | 26,480 | +0.18(+1.58%) |
Jun 09, 2003 | 11.69 | 11.83 | 11.10 | 11.25 | 14,304 | -0.44(-3.76%) |
Jun 06, 2003 | 12.46 | 12.69 | 11.41 | 11.69 | 58,635 | -0.99(-7.81%) |
Jun 05, 2003 | 12.52 | 12.68 | 12.52 | 12.68 | 5,319 | +0.11(+0.88%) |
Jun 04, 2003 | 13.09 | 13.09 | 12.44 | 12.57 | 10,166 | +0.05(+0.41%) |
Jun 03, 2003 | 12.87 | 12.87 | 12.48 | 12.52 | 10,048 | -0.35(-2.70%) |
Jun 02, 2003 | 12.90 | 13.11 | 12.87 | 12.87 | 11,112 | -0.04(-0.33%) |
May 30, 2003 | 13.15 | 13.15 | 12.89 | 12.91 | 11,348 | -0.14(-1.04%) |
May 29, 2003 | 13.11 | 13.20 | 12.96 | 13.04 | 4,255 | -0.06(-0.45%) |
May 28, 2003 | 12.87 | 13.20 | 12.87 | 13.10 | 5,437 | +0.03(+0.26%) |
May 27, 2003 | 12.92 | 13.11 | 12.87 | 13.07 | 1,655 | -0.17(-1.28%) |
May 23, 2003 | 13.20 | 13.24 | 12.98 | 13.24 | 3,664 | +0.08(+0.64%) |
May 22, 2003 | 13.24 | 13.24 | 12.82 | 13.15 | 19,269 | -0.08(-0.58%) |
May 21, 2003 | 13.24 | 13.24 | 13.07 | 13.23 | 2,482 | +0.06(+0.45%) |
May 20, 2003 | 13.09 | 13.24 | 13.09 | 13.17 | 10,048 | +0.08(+0.65%) |
May 19, 2003 | 13.09 | 13.09 | 13.09 | 13.09 | 945 | -0.05(-0.39%) |
May 16, 2003 | 14.06 | 14.07 | 13.04 | 13.14 | 13,594 | -0.52(-3.78%) |
May 15, 2003 | 12.97 | 13.92 | 12.97 | 13.65 | 19,623 | +0.62(+4.74%) |
May 14, 2003 | 13.20 | 13.20 | 13.04 | 13.04 | 1,773 | -0.15(-1.15%) |
May 13, 2003 | 13.53 | 13.53 | 13.03 | 13.19 | 4,965 | -0.35(-2.56%) |
May 12, 2003 | 13.37 | 13.53 | 13.37 | 13.53 | 3,310 | +0.04(+0.31%) |
May 09, 2003 | 13.64 | 13.64 | 13.24 | 13.49 | 3,782 | +0.12(+0.89%) |
May 08, 2003 | 13.24 | 13.60 | 13.20 | 13.37 | 8,038 | +0.17(+1.28%) |
May 07, 2003 | 14.46 | 14.46 | 13.04 | 13.20 | 28,135 | -1.66(-11.16%) |
May 06, 2003 | 14.66 | 14.87 | 14.66 | 14.86 | 11,230 | +0.13(+0.86%) |
May 05, 2003 | 14.74 | 14.96 | 14.74 | 14.74 | 472 | -0.14(-0.96%) |
May 02, 2003 | 13.31 | 14.90 | 13.26 | 14.88 | 8,511 | +1.62(+12.24%) |
May 01, 2003 | 13.28 | 13.43 | 13.23 | 13.26 | 21,042 | -0.15(-1.14%) |
Apr 30, 2003 | 13.34 | 13.41 | 13.23 | 13.41 | 827 | +0.09(+0.70%) |
Apr 29, 2003 | 13.37 | 13.50 | 13.31 | 13.31 | 8,393 | -0.26(-1.93%) |
Apr 28, 2003 | 13.51 | 13.66 | 13.42 | 13.58 | 3,546 | -0.04(-0.31%) |
Apr 25, 2003 | 13.62 | 13.64 | 13.62 | 13.62 | 591 | -0.01(-0.06%) |
Apr 24, 2003 | 13.62 | 13.74 | 13.62 | 13.63 | 2,009 | -0.01(-0.06%) |
Apr 23, 2003 | 13.53 | 14.07 | 13.53 | 13.64 | 3,073 | +0.06(+0.44%) |
Apr 22, 2003 | 13.53 | 13.70 | 13.53 | 13.58 | 472 | +0.19(+1.39%) |
Apr 21, 2003 | 13.32 | 13.39 | 13.32 | 13.39 | 472 | -0.08(-0.57%) |
Apr 17, 2003 | 13.78 | 14.10 | 13.47 | 13.47 | 3,428 | -0.14(-1.06%) |
Apr 16, 2003 | 13.53 | 13.87 | 13.53 | 13.61 | 4,137 | -0.17(-1.23%) |
Apr 15, 2003 | 12.97 | 13.78 | 12.90 | 13.78 | 8,866 | +0.81(+6.26%) |
Apr 14, 2003 | 13.14 | 13.26 | 12.97 | 12.97 | 30,617 | -0.19(-1.41%) |
Apr 11, 2003 | 13.15 | 13.33 | 13.13 | 13.15 | 2,837 | -0.28(-2.08%) |
Apr 10, 2003 | 13.79 | 13.79 | 13.14 | 13.43 | 827 | -0.12(-0.87%) |
Apr 09, 2003 | 13.45 | 13.92 | 13.45 | 13.55 | 8,511 | +0.11(+0.82%) |
Apr 08, 2003 | 13.76 | 13.81 | 13.37 | 13.44 | 8,156 | -0.17(-1.24%) |
Apr 07, 2003 | 14.05 | 14.05 | 13.34 | 13.61 | 5,201 | -0.43(-3.07%) |
Apr 04, 2003 | 13.58 | 14.32 | 13.58 | 14.04 | 13,358 | +0.73(+5.46%) |
Apr 03, 2003 | 13.43 | 13.43 | 13.03 | 13.31 | 9,693 | +0.35(+2.68%) |
Apr 02, 2003 | 12.62 | 12.97 | 12.56 | 12.97 | 23,997 | +0.17(+1.31%) |
Apr 01, 2003 | 12.62 | 12.82 | 12.62 | 12.80 | 22,697 | +0.20(+1.61%) |
Mar 31, 2003 | 13.15 | 13.46 | 12.60 | 12.60 | 25,074 | -0.05(-0.40%) |
Mar 28, 2003 | 12.87 | 13.03 | 12.05 | 12.65 | 23,997 | -0.27(-2.10%) |
Mar 27, 2003 | 12.83 | 12.95 | 12.74 | 12.92 | 17,850 | -0.19(-1.48%) |
Mar 26, 2003 | 12.85 | 13.11 | 12.85 | 13.11 | 14,185 | +0.29(+2.24%) |
Mar 25, 2003 | 12.69 | 12.89 | 12.69 | 12.82 | 21,515 | +0.05(+0.40%) |
Mar 24, 2003 | 12.60 | 12.82 | 12.56 | 12.77 | 19,623 | +0.08(+0.67%) |
Mar 21, 2003 | 12.71 | 13.21 | 12.60 | 12.69 | 20,924 | +0.08(+0.67%) |
Mar 20, 2003 | 12.87 | 13.06 | 12.48 | 12.60 | 23,144 | -0.30(-2.30%) |
Mar 19, 2003 | 13.00 | 13.00 | 12.90 | 12.90 | 12,649 | -0.10(-0.78%) |
Mar 18, 2003 | 13.06 | 13.24 | 13.00 | 13.00 | 6,738 | -0.23(-1.73%) |
Mar 17, 2003 | 13.15 | 13.26 | 13.07 | 13.23 | 6,738 | +0.06(+0.45%) |
Mar 14, 2003 | 13.20 | 13.24 | 13.13 | 13.17 | 2,600 | +0.04(+0.32%) |
Mar 13, 2003 | 13.13 | 13.20 | 13.13 | 13.13 | 2,837 | -0.03(-0.25%) |
Mar 12, 2003 | 13.13 | 13.26 | 13.11 | 13.16 | 21,397 | -0.15(-1.15%) |
Mar 11, 2003 | 13.13 | 13.31 | 13.12 | 13.31 | 2,127 | +0.00(+0.01%) |
Mar 10, 2003 | 13.20 | 13.35 | 13.20 | 13.31 | 2,482 | +0.08(+0.57%) |
Mar 07, 2003 | 13.26 | 13.41 | 13.24 | 13.24 | 7,684 | -0.06(-0.45%) |
Mar 06, 2003 | 13.28 | 13.41 | 13.28 | 13.30 | 1,418 | -0.11(-0.81%) |
Mar 05, 2003 | 13.54 | 13.87 | 13.39 | 13.41 | 9,575 | +0.17(+1.28%) |
Mar 04, 2003 | 13.32 | 13.32 | 13.20 | 13.24 | 2,482 | -0.08(-0.63%) |
Mar 03, 2003 | 13.42 | 13.62 | 13.15 | 13.32 | 6,029 | -0.10(-0.76%) |
Feb 28, 2003 | 13.39 | 13.76 | 13.39 | 13.42 | 7,684 | -0.03(-0.24%) |
Feb 27, 2003 | 13.41 | 13.48 | 13.36 | 13.46 | 6,383 | +0.13(+1.01%) |
Feb 26, 2003 | 13.59 | 13.59 | 13.32 | 13.32 | 472 | -0.22(-1.62%) |
Feb 25, 2003 | 13.54 | 13.59 | 13.53 | 13.54 | 5,556 | -0.07(-0.50%) |
Feb 24, 2003 | 13.75 | 13.81 | 13.58 | 13.61 | 9,457 | -0.39(-2.77%) |
Feb 21, 2003 | 13.75 | 14.03 | 13.75 | 14.00 | 8,393 | +0.30(+2.15%) |
Feb 20, 2003 | 13.70 | 13.72 | 13.70 | 13.70 | 6,738 | +0.00(+0.00%) |
Feb 19, 2003 | 13.69 | 13.79 | 13.69 | 13.70 | 4,373 | -0.04(-0.31%) |
Feb 18, 2003 | 13.11 | 13.86 | 13.11 | 13.75 | 2,955 | +0.67(+5.11%) |
Feb 14, 2003 | 13.09 | 13.09 | 13.08 | 13.08 | 236 | +0.10(+0.78%) |
Feb 13, 2003 | 12.94 | 13.02 | 12.93 | 12.98 | 3,073 | -0.02(-0.13%) |
Feb 12, 2003 | 13.22 | 13.22 | 12.90 | 12.99 | 6,383 | -0.10(-0.78%) |
Feb 11, 2003 | 12.83 | 13.09 | 12.83 | 13.09 | 10,639 | +0.14(+1.11%) |
Feb 10, 2003 | 13.40 | 13.40 | 12.83 | 12.95 | 14,895 | -0.25(-1.86%) |
Feb 07, 2003 | 13.43 | 13.45 | 13.16 | 13.20 | 15,959 | -0.36(-2.62%) |
Feb 06, 2003 | 13.20 | 13.61 | 13.20 | 13.55 | 15,722 | +0.10(+0.75%) |
Feb 05, 2003 | 13.40 | 13.53 | 13.15 | 13.45 | 17,023 | +0.12(+0.89%) |
Feb 04, 2003 | 13.53 | 13.53 | 13.24 | 13.33 | 23,170 | -0.20(-1.50%) |