Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.89 | 13.03 | 12.75 | 12.75 | 44,616 | -0.01(-0.07%) |
Jan 29, 2004 | 12.94 | 12.96 | 12.75 | 12.76 | 18,203 | -0.27(-2.09%) |
Jan 28, 2004 | 13.11 | 13.11 | 13.03 | 13.03 | 2,141 | -0.09(-0.66%) |
Jan 27, 2004 | 13.21 | 13.31 | 13.09 | 13.11 | 17,846 | -0.15(-1.14%) |
Jan 26, 2004 | 13.17 | 13.30 | 13.17 | 13.27 | 9,280 | -0.10(-0.71%) |
Jan 23, 2004 | 13.17 | 13.36 | 13.17 | 13.36 | 3,926 | +0.04(+0.27%) |
Jan 22, 2004 | 13.38 | 13.39 | 13.32 | 13.32 | 4,640 | -0.04(-0.29%) |
Jan 21, 2004 | 13.43 | 13.59 | 13.36 | 13.36 | 7,495 | -0.19(-1.43%) |
Jan 20, 2004 | 13.34 | 13.56 | 13.28 | 13.56 | 8,566 | +0.22(+1.66%) |
Jan 16, 2004 | 13.36 | 13.36 | 13.06 | 13.34 | 8,566 | +0.18(+1.38%) |
Jan 15, 2004 | 13.36 | 13.36 | 13.04 | 13.15 | 16,672 | -0.17(-1.30%) |
Jan 14, 2004 | 13.27 | 13.33 | 12.97 | 13.33 | 9,972 | +0.30(+2.30%) |
Jan 13, 2004 | 12.99 | 13.03 | 12.80 | 13.03 | 33,387 | -0.07(-0.56%) |
Jan 12, 2004 | 13.23 | 13.23 | 13.02 | 13.10 | 28,211 | +0.08(+0.62%) |
Jan 09, 2004 | 13.18 | 13.25 | 13.02 | 13.02 | 1,427 | -0.13(-0.98%) |
Jan 08, 2004 | 13.22 | 13.34 | 13.15 | 13.15 | 5,353 | +0.11(+0.86%) |
Jan 07, 2004 | 13.14 | 13.27 | 13.04 | 13.04 | 1,427 | +0.01(+0.04%) |
Jan 06, 2004 | 13.03 | 13.13 | 13.01 | 13.03 | 6,781 | +0.00(+0.00%) |
Jan 05, 2004 | 12.97 | 13.27 | 12.90 | 13.03 | 12,492 | -0.02(-0.13%) |
Jan 02, 2004 | 13.15 | 13.15 | 13.05 | 13.05 | 13,563 | +0.00(+0.00%) |
Dec 31, 2003 | 13.26 | 13.27 | 13.05 | 13.05 | 10,351 | -0.38(-2.80%) |
Dec 30, 2003 | 13.02 | 13.43 | 13.02 | 13.42 | 17,004 | +0.40(+3.03%) |
Dec 29, 2003 | 12.85 | 13.03 | 12.76 | 13.03 | 7,852 | +0.36(+2.85%) |
Dec 26, 2003 | 12.66 | 12.67 | 12.66 | 12.67 | 1,784 | -0.14(-1.09%) |
Dec 24, 2003 | 12.88 | 12.88 | 12.81 | 12.81 | 3,212 | -0.18(-1.42%) |
Dec 23, 2003 | 12.81 | 12.99 | 12.69 | 12.99 | 2,980 | +0.09(+0.69%) |
Dec 22, 2003 | 12.71 | 12.95 | 12.50 | 12.90 | 4,818 | +0.11(+0.88%) |
Dec 19, 2003 | 12.61 | 13.03 | 12.31 | 12.79 | 28,583 | +0.24(+1.90%) |
Dec 18, 2003 | 12.30 | 12.55 | 12.24 | 12.55 | 5,353 | +0.32(+2.66%) |
Dec 17, 2003 | 12.43 | 12.43 | 12.16 | 12.23 | 2,498 | -0.04(-0.30%) |
Dec 16, 2003 | 12.40 | 12.40 | 12.13 | 12.26 | 7,138 | +0.00(+0.02%) |
Dec 15, 2003 | 12.73 | 12.83 | 12.26 | 12.26 | 8,566 | -0.56(-4.35%) |
Dec 12, 2003 | 12.40 | 12.82 | 12.40 | 12.82 | 17,660 | +0.28(+2.23%) |
Dec 11, 2003 | 12.31 | 12.58 | 12.31 | 12.54 | 25,699 | +0.25(+2.05%) |
Dec 10, 2003 | 12.61 | 12.63 | 12.28 | 12.29 | 4,640 | -0.13(-1.04%) |
Dec 09, 2003 | 12.34 | 12.61 | 12.18 | 12.41 | 16,351 | -0.12(-0.98%) |
Dec 08, 2003 | 12.27 | 12.58 | 12.06 | 12.54 | 13,734 | +0.45(+3.71%) |
Dec 05, 2003 | 12.13 | 12.17 | 12.09 | 12.09 | 4,640 | -0.04(-0.37%) |
Dec 04, 2003 | 12.26 | 12.26 | 12.12 | 12.13 | 14,009 | -0.23(-1.88%) |
Dec 03, 2003 | 12.61 | 12.82 | 12.37 | 12.37 | 3,530 | -0.29(-2.26%) |
Dec 02, 2003 | 12.60 | 12.85 | 12.60 | 12.65 | 12,599 | +0.08(+0.62%) |
Dec 01, 2003 | 12.53 | 12.69 | 12.52 | 12.57 | 11,029 | -0.00(-0.02%) |
Nov 28, 2003 | 12.48 | 12.58 | 12.48 | 12.58 | 3,569 | +0.03(+0.20%) |
Nov 26, 2003 | 12.55 | 12.75 | 12.46 | 12.55 | 13,306 | -0.13(-0.99%) |
Nov 25, 2003 | 12.76 | 12.80 | 12.40 | 12.68 | 18,360 | -0.15(-1.20%) |
Nov 24, 2003 | 12.83 | 12.83 | 12.51 | 12.83 | 17,157 | +0.14(+1.13%) |
Nov 21, 2003 | 12.21 | 12.81 | 12.44 | 12.69 | 9,961 | +0.48(+3.92%) |
Nov 20, 2003 | 12.61 | 13.03 | 12.21 | 12.21 | 49,863 | -0.14(-1.11%) |
Nov 19, 2003 | 12.06 | 12.52 | 12.06 | 12.35 | 14,801 | +0.30(+2.46%) |
Nov 18, 2003 | 12.38 | 12.57 | 12.05 | 12.05 | 19,117 | -0.15(-1.22%) |
Nov 17, 2003 | 11.99 | 12.37 | 11.81 | 12.20 | 45,929 | +0.42(+3.54%) |
Nov 14, 2003 | 11.79 | 12.07 | 11.78 | 11.78 | 111,712 | -0.01(-0.05%) |
Nov 13, 2003 | 11.75 | 11.79 | 11.69 | 11.79 | 8,352 | +0.01(+0.05%) |
Nov 12, 2003 | 11.76 | 11.81 | 11.74 | 11.78 | 22,597 | +0.15(+1.33%) |
Nov 11, 2003 | 11.70 | 11.76 | 11.54 | 11.63 | 4,757 | -0.03(-0.22%) |
Nov 10, 2003 | 11.72 | 11.79 | 11.65 | 11.65 | 7,531 | -0.08(-0.69%) |
Nov 07, 2003 | 11.79 | 11.79 | 11.73 | 11.73 | 22,111 | -0.04(-0.38%) |
Nov 06, 2003 | 11.79 | 11.84 | 11.73 | 11.78 | 59,914 | +0.01(+0.07%) |
Nov 05, 2003 | 11.80 | 11.80 | 11.50 | 11.77 | 66,242 | +0.04(+0.38%) |
Nov 04, 2003 | 11.57 | 11.72 | 11.49 | 11.72 | 16,775 | +0.03(+0.26%) |
Nov 03, 2003 | 11.69 | 11.79 | 11.51 | 11.69 | 9,697 | +0.16(+1.41%) |
Oct 31, 2003 | 11.77 | 11.79 | 11.53 | 11.53 | 6,781 | -0.26(-2.23%) |
Oct 30, 2003 | 11.78 | 11.79 | 11.60 | 11.79 | 7,495 | +0.01(+0.12%) |
Oct 29, 2003 | 11.81 | 11.81 | 11.72 | 11.78 | 21,058 | -0.03(-0.24%) |
Oct 28, 2003 | 11.77 | 11.88 | 11.67 | 11.81 | 7,852 | +0.08(+0.64%) |
Oct 27, 2003 | 11.48 | 11.73 | 11.48 | 11.73 | 4,997 | +0.29(+2.52%) |
Oct 24, 2003 | 11.50 | 11.50 | 11.44 | 11.44 | 6,781 | -0.03(-0.27%) |
Oct 23, 2003 | 11.60 | 11.60 | 11.48 | 11.48 | 3,212 | -0.25(-2.15%) |
Oct 22, 2003 | 11.95 | 11.95 | 11.67 | 11.73 | 10,707 | -0.15(-1.30%) |
Oct 21, 2003 | 11.96 | 11.99 | 11.83 | 11.88 | 3,569 | -0.11(-0.91%) |
Oct 20, 2003 | 11.77 | 11.99 | 11.77 | 11.99 | 6,067 | +0.28(+2.37%) |
Oct 17, 2003 | 11.89 | 12.00 | 11.68 | 11.71 | 8,209 | -0.16(-1.35%) |
Oct 16, 2003 | 11.91 | 11.88 | 11.87 | 11.87 | 9,994 | -0.03(-0.28%) |
Oct 15, 2003 | 12.01 | 12.01 | 11.91 | 11.91 | 49,256 | -0.07(-0.58%) |
Oct 14, 2003 | 11.93 | 11.98 | 11.93 | 11.98 | 11,064 | +0.06(+0.47%) |
Oct 13, 2003 | 11.93 | 11.93 | 11.92 | 11.92 | 1,427 | +0.14(+1.19%) |
Oct 10, 2003 | 11.96 | 11.96 | 11.50 | 11.78 | 7,852 | -0.13(-1.12%) |
Oct 09, 2003 | 11.76 | 11.96 | 11.76 | 11.91 | 29,639 | -0.04(-0.34%) |
Oct 08, 2003 | 11.95 | 11.96 | 11.75 | 11.96 | 9,815 | -0.00(-0.02%) |
Oct 07, 2003 | 11.96 | 11.96 | 11.72 | 11.96 | 6,560 | +0.00(+0.00%) |
Oct 06, 2003 | 11.89 | 11.96 | 11.89 | 11.96 | 8,245 | +0.00(+0.02%) |
Oct 03, 2003 | 11.61 | 11.97 | 11.61 | 11.96 | 8,637 | +0.28(+2.38%) |
Oct 02, 2003 | 11.53 | 11.76 | 11.53 | 11.68 | 26,109 | +0.11(+0.92%) |
Oct 01, 2003 | 11.37 | 11.57 | 11.30 | 11.57 | 23,557 | +0.46(+4.17%) |
Sep 30, 2003 | 11.06 | 11.24 | 11.05 | 11.11 | 15,312 | -0.02(-0.21%) |
Sep 29, 2003 | 11.05 | 11.22 | 11.03 | 11.13 | 6,281 | +0.08(+0.69%) |
Sep 26, 2003 | 11.40 | 11.40 | 11.05 | 11.05 | 36,906 | -0.30(-2.63%) |
Sep 25, 2003 | 11.43 | 11.47 | 11.35 | 11.35 | 17,275 | -0.01(-0.07%) |
Sep 24, 2003 | 11.18 | 11.44 | 11.16 | 11.36 | 42,352 | +0.18(+1.59%) |
Sep 23, 2003 | 11.07 | 11.18 | 11.07 | 11.18 | 94,622 | +0.15(+1.39%) |
Sep 22, 2003 | 11.02 | 11.03 | 10.96 | 11.03 | 6,764 | -0.15(-1.32%) |
Sep 19, 2003 | 11.11 | 11.18 | 10.99 | 11.18 | 11,386 | +0.12(+1.13%) |
Sep 18, 2003 | 11.18 | 11.18 | 10.99 | 11.05 | 9,815 | -0.10(-0.91%) |
Sep 17, 2003 | 11.08 | 11.15 | 11.08 | 11.15 | 2,748 | +0.03(+0.25%) |
Sep 16, 2003 | 11.22 | 11.24 | 11.08 | 11.13 | 7,530 | +0.04(+0.37%) |
Sep 15, 2003 | 11.11 | 11.21 | 11.08 | 11.08 | 3,140 | -0.14(-1.27%) |
Sep 12, 2003 | 11.34 | 11.34 | 11.08 | 11.23 | 3,533 | -0.07(-0.61%) |
Sep 11, 2003 | 11.49 | 11.49 | 11.21 | 11.30 | 7,459 | -0.04(-0.34%) |
Sep 10, 2003 | 11.59 | 11.90 | 11.33 | 11.33 | 24,735 | -0.45(-3.85%) |
Sep 09, 2003 | 11.66 | 11.82 | 11.64 | 11.79 | 5,496 | +0.24(+2.12%) |
Sep 08, 2003 | 11.61 | 11.61 | 11.54 | 11.54 | 1,570 | +0.08(+0.71%) |
Sep 05, 2003 | 11.65 | 11.82 | 11.46 | 11.46 | 7,459 | -0.31(-2.60%) |
Sep 04, 2003 | 11.83 | 11.83 | 11.77 | 11.77 | 21,201 | -0.06(-0.54%) |
Sep 03, 2003 | 11.70 | 11.85 | 11.70 | 11.83 | 20,023 | -0.03(-0.21%) |
Sep 02, 2003 | 11.54 | 11.93 | 11.54 | 11.86 | 6,281 | +0.64(+5.72%) |
Aug 29, 2003 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 11.21 | 11.21 | 11.21 | 11.21 | 785 | -0.09(-0.81%) |
Aug 27, 2003 | 11.33 | 11.33 | 11.19 | 11.31 | 1,570 | +0.11(+0.96%) |
Aug 26, 2003 | 11.40 | 11.40 | 10.95 | 11.20 | 10,993 | -0.06(-0.57%) |
Aug 25, 2003 | 10.98 | 11.26 | 10.88 | 11.26 | 5,104 | +0.33(+2.98%) |
Aug 22, 2003 | 11.32 | 11.44 | 10.94 | 10.94 | 9,815 | -0.38(-3.35%) |
Aug 21, 2003 | 11.32 | 11.32 | 11.27 | 11.32 | 18,060 | +0.08(+0.68%) |
Aug 20, 2003 | 11.24 | 11.32 | 11.24 | 11.24 | 9,030 | -0.01(-0.07%) |
Aug 19, 2003 | 11.30 | 11.32 | 11.21 | 11.25 | 16,097 | +0.11(+1.01%) |
Aug 18, 2003 | 11.28 | 11.28 | 11.14 | 11.14 | 6,674 | +0.04(+0.39%) |
Aug 15, 2003 | 11.24 | 11.24 | 11.09 | 11.09 | 8,637 | -0.02(-0.14%) |
Aug 14, 2003 | 11.24 | 11.24 | 11.11 | 11.11 | 12,956 | -0.12(-1.11%) |
Aug 13, 2003 | 11.02 | 11.27 | 11.02 | 11.23 | 14,919 | +0.04(+0.39%) |
Aug 12, 2003 | 10.85 | 11.24 | 10.85 | 11.19 | 3,533 | +0.24(+2.19%) |
Aug 11, 2003 | 10.85 | 10.95 | 10.82 | 10.95 | 7,067 | +0.08(+0.70%) |
Aug 08, 2003 | 10.86 | 11.04 | 10.82 | 10.87 | 5,889 | +0.02(+0.16%) |
Aug 07, 2003 | 11.01 | 11.21 | 10.82 | 10.86 | 19,631 | -0.07(-0.61%) |
Aug 06, 2003 | 10.95 | 11.00 | 10.92 | 10.92 | 6,674 | -0.03(-0.28%) |
Aug 05, 2003 | 11.31 | 11.31 | 10.95 | 10.95 | 22,379 | -0.36(-3.15%) |
Aug 04, 2003 | 11.70 | 11.70 | 11.31 | 11.31 | 17,668 | -0.49(-4.17%) |
Aug 01, 2003 | 11.78 | 11.81 | 11.72 | 11.80 | 5,889 | +0.01(+0.07%) |
Jul 31, 2003 | 11.79 | 11.79 | 11.79 | 11.79 | 10,600 | +0.09(+0.74%) |
Jul 30, 2003 | 11.59 | 11.82 | 11.59 | 11.71 | 21,201 | +0.12(+1.01%) |
Jul 29, 2003 | 11.59 | 11.59 | 11.34 | 11.59 | 21,201 | +0.00(+0.00%) |
Jul 28, 2003 | 11.58 | 11.59 | 11.55 | 11.59 | 12,956 | +0.14(+1.25%) |
Jul 25, 2003 | 11.59 | 11.59 | 11.45 | 11.45 | 5,889 | -0.03(-0.24%) |
Jul 24, 2003 | 11.46 | 11.70 | 11.46 | 11.47 | 11,386 | +0.01(+0.11%) |
Jul 23, 2003 | 11.21 | 11.46 | 11.21 | 11.46 | 6,281 | +0.13(+1.17%) |
Jul 22, 2003 | 11.23 | 11.33 | 10.98 | 11.33 | 29,446 | +0.42(+3.80%) |
Jul 21, 2003 | 10.90 | 11.21 | 10.86 | 10.91 | 35,336 | -0.04(-0.35%) |
Jul 18, 2003 | 10.85 | 10.95 | 10.85 | 10.95 | 4,318 | +0.05(+0.44%) |
Jul 17, 2003 | 11.01 | 11.05 | 10.85 | 10.90 | 34,158 | -0.13(-1.20%) |
Jul 16, 2003 | 11.06 | 11.06 | 11.04 | 11.04 | 3,926 | -0.07(-0.62%) |
Jul 15, 2003 | 10.98 | 11.10 | 10.95 | 11.10 | 7,852 | +0.01(+0.12%) |
Jul 14, 2003 | 11.09 | 11.09 | 10.94 | 11.09 | 12,171 | +0.24(+2.18%) |
Jul 11, 2003 | 10.83 | 10.86 | 10.82 | 10.86 | 5,496 | +0.03(+0.28%) |
Jul 10, 2003 | 11.02 | 11.02 | 10.82 | 10.82 | 16,490 | -0.15(-1.37%) |
Jul 09, 2003 | 11.05 | 11.08 | 10.97 | 10.97 | 17,275 | -0.10(-0.94%) |
Jul 08, 2003 | 10.95 | 11.08 | 10.95 | 11.08 | 10,208 | +0.05(+0.44%) |
Jul 07, 2003 | 10.95 | 11.07 | 10.95 | 11.03 | 23,164 | +0.09(+0.79%) |
Jul 03, 2003 | 10.94 | 10.95 | 10.94 | 10.94 | 1,570 | +0.00(+0.00%) |
Jul 02, 2003 | 10.91 | 11.00 | 10.86 | 10.94 | 26,305 | +0.03(+0.31%) |
Jul 01, 2003 | 10.77 | 11.01 | 10.54 | 10.91 | 61,249 | +0.19(+1.73%) |
Jun 30, 2003 | 11.16 | 11.27 | 10.56 | 10.73 | 335,568 | -0.43(-3.88%) |
Jun 27, 2003 | 11.45 | 11.52 | 10.66 | 11.16 | 77,739 | -0.27(-2.41%) |
Jun 26, 2003 | 11.38 | 11.46 | 11.36 | 11.43 | 24,342 | +0.07(+0.65%) |
Jun 25, 2003 | 11.72 | 11.85 | 11.36 | 11.36 | 21,594 | -0.36(-3.06%) |
Jun 24, 2003 | 12.04 | 12.05 | 11.72 | 11.72 | 7,852 | -0.07(-0.56%) |
Jun 23, 2003 | 11.62 | 12.09 | 11.62 | 11.78 | 36,906 | -0.02(-0.19%) |
Jun 20, 2003 | 11.62 | 11.87 | 11.62 | 11.81 | 9,030 | +0.18(+1.53%) |
Jun 19, 2003 | 12.05 | 12.09 | 11.63 | 11.63 | 19,238 | -0.31(-2.56%) |
Jun 18, 2003 | 11.51 | 11.94 | 11.34 | 11.94 | 29,839 | +0.35(+3.03%) |
Jun 17, 2003 | 11.59 | 11.59 | 11.46 | 11.58 | 25,127 | +0.06(+0.49%) |
Jun 16, 2003 | 11.81 | 11.81 | 11.31 | 11.53 | 31,017 | -0.44(-3.64%) |
Jun 13, 2003 | 11.36 | 12.17 | 11.36 | 11.96 | 62,034 | +0.60(+5.29%) |
Jun 12, 2003 | 11.51 | 11.65 | 11.34 | 11.36 | 19,238 | -0.15(-1.31%) |
Jun 11, 2003 | 11.38 | 11.61 | 11.38 | 11.51 | 19,238 | +0.16(+1.39%) |
Jun 10, 2003 | 11.27 | 11.46 | 11.27 | 11.35 | 9,422 | +0.02(+0.18%) |
Jun 09, 2003 | 11.31 | 11.46 | 11.20 | 11.33 | 20,023 | +0.03(+0.23%) |
Jun 06, 2003 | 11.02 | 11.31 | 11.01 | 11.31 | 7,067 | +0.33(+3.02%) |
Jun 05, 2003 | 10.93 | 11.14 | 10.93 | 10.98 | 19,631 | +0.06(+0.51%) |
Jun 04, 2003 | 11.04 | 11.04 | 10.92 | 10.92 | 12,171 | -0.12(-1.10%) |
Jun 03, 2003 | 11.06 | 11.09 | 10.99 | 11.04 | 12,171 | -0.02(-0.16%) |
Jun 02, 2003 | 11.16 | 11.16 | 11.06 | 11.06 | 4,318 | -0.21(-1.85%) |
May 30, 2003 | 11.08 | 11.27 | 11.04 | 11.27 | 7,067 | +0.13(+1.14%) |
May 29, 2003 | 11.22 | 11.59 | 11.14 | 11.14 | 40,047 | -0.07(-0.64%) |
May 28, 2003 | 11.61 | 11.67 | 11.21 | 11.21 | 32,980 | -0.45(-3.89%) |
May 27, 2003 | 11.61 | 11.77 | 11.61 | 11.67 | 16,882 | +0.03(+0.26%) |
May 23, 2003 | 11.64 | 11.90 | 11.64 | 11.64 | 17,668 | -0.02(-0.13%) |
May 22, 2003 | 12.21 | 12.21 | 11.65 | 11.65 | 42,796 | -0.62(-5.08%) |
May 21, 2003 | 12.23 | 12.28 | 12.23 | 12.28 | 15,704 | +0.01(+0.08%) |
May 20, 2003 | 12.58 | 12.63 | 12.27 | 12.27 | 10,600 | -0.34(-2.71%) |
May 19, 2003 | 12.64 | 12.74 | 12.61 | 12.61 | 7,067 | -0.25(-1.98%) |
May 16, 2003 | 12.74 | 12.86 | 12.64 | 12.86 | 12,956 | +0.00(+0.02%) |
May 15, 2003 | 12.56 | 12.86 | 12.51 | 12.86 | 15,312 | +0.36(+2.91%) |
May 14, 2003 | 12.73 | 12.78 | 12.48 | 12.50 | 43,188 | -0.49(-3.77%) |
May 13, 2003 | 13.12 | 13.29 | 12.73 | 12.98 | 22,379 | -0.18(-1.34%) |
May 12, 2003 | 13.21 | 13.25 | 13.12 | 13.16 | 12,171 | -0.06(-0.44%) |
May 09, 2003 | 12.79 | 13.45 | 12.79 | 13.22 | 47,114 | +0.43(+3.39%) |
May 08, 2003 | 12.10 | 12.99 | 12.10 | 12.79 | 91,874 | +0.69(+5.69%) |
May 07, 2003 | 12.01 | 12.10 | 12.00 | 12.10 | 90,696 | +0.07(+0.55%) |
May 06, 2003 | 12.00 | 12.03 | 11.97 | 12.03 | 23,557 | +0.04(+0.36%) |
May 05, 2003 | 12.05 | 12.05 | 11.99 | 11.99 | 5,496 | -0.02(-0.19%) |
May 02, 2003 | 12.01 | 12.01 | 12.01 | 12.01 | 392 | +0.01(+0.04%) |
May 01, 2003 | 11.97 | 12.07 | 11.93 | 12.01 | 14,134 | +0.08(+0.68%) |
Apr 30, 2003 | 11.88 | 11.92 | 11.73 | 11.92 | 33,373 | +0.09(+0.73%) |
Apr 29, 2003 | 11.84 | 11.88 | 11.81 | 11.84 | 20,809 | -0.04(-0.36%) |
Apr 28, 2003 | 11.88 | 11.88 | 11.88 | 11.88 | 2,355 | +0.08(+0.71%) |
Apr 25, 2003 | 11.87 | 11.87 | 11.80 | 11.80 | 19,631 | -0.11(-0.92%) |
Apr 24, 2003 | 11.71 | 11.91 | 11.71 | 11.91 | 40,047 | +0.24(+2.03%) |
Apr 23, 2003 | 11.67 | 11.72 | 11.67 | 11.67 | 5,496 | +0.01(+0.04%) |
Apr 22, 2003 | 11.67 | 11.67 | 11.67 | 11.67 | 1,177 | +0.05(+0.44%) |
Apr 21, 2003 | 11.61 | 11.71 | 11.61 | 11.61 | 9,815 | +0.00(+0.00%) |
Apr 17, 2003 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 11.65 | 11.65 | 11.61 | 11.61 | 9,422 | -0.03(-0.22%) |
Apr 15, 2003 | 11.65 | 11.65 | 11.60 | 11.64 | 5,889 | +0.00(+0.00%) |
Apr 14, 2003 | 11.59 | 11.65 | 11.47 | 11.64 | 36,906 | -0.08(-0.65%) |
Apr 11, 2003 | 11.67 | 11.72 | 11.59 | 11.72 | 16,097 | +0.03(+0.26%) |
Apr 10, 2003 | 11.68 | 11.69 | 11.68 | 11.69 | 7,459 | +0.01(+0.07%) |
Apr 09, 2003 | 11.63 | 11.68 | 11.59 | 11.68 | 7,067 | +0.04(+0.33%) |
Apr 08, 2003 | 11.68 | 11.68 | 11.64 | 11.64 | 3,533 | -0.02(-0.15%) |
Apr 07, 2003 | 11.63 | 11.69 | 11.63 | 11.66 | 4,318 | +0.01(+0.07%) |
Apr 04, 2003 | 11.67 | 11.68 | 11.65 | 11.65 | 9,030 | -0.02(-0.20%) |
Apr 03, 2003 | 11.69 | 11.69 | 11.63 | 11.67 | 23,950 | -0.02(-0.15%) |
Apr 02, 2003 | 11.70 | 11.72 | 11.65 | 11.69 | 14,919 | +0.06(+0.53%) |
Apr 01, 2003 | 11.59 | 11.69 | 11.46 | 11.63 | 25,127 | +0.07(+0.57%) |
Mar 31, 2003 | 11.46 | 11.56 | 11.38 | 11.56 | 13,741 | +0.15(+1.28%) |
Mar 28, 2003 | 11.08 | 11.42 | 11.08 | 11.42 | 19,238 | +0.34(+3.05%) |
Mar 27, 2003 | 11.05 | 11.08 | 11.00 | 11.08 | 83,236 | +0.03(+0.23%) |
Mar 26, 2003 | 10.95 | 11.05 | 10.88 | 11.05 | 8,245 | +0.10(+0.95%) |
Mar 25, 2003 | 10.82 | 10.95 | 10.77 | 10.95 | 11,778 | +0.15(+1.37%) |
Mar 24, 2003 | 10.80 | 10.94 | 10.77 | 10.80 | 15,312 | +0.03(+0.26%) |
Mar 21, 2003 | 10.70 | 10.77 | 10.67 | 10.77 | 7,852 | +0.13(+1.22%) |
Mar 20, 2003 | 10.70 | 10.70 | 10.57 | 10.64 | 9,030 | -0.18(-1.65%) |
Mar 19, 2003 | 10.83 | 10.83 | 10.82 | 10.82 | 2,355 | -0.02(-0.21%) |
Mar 18, 2003 | 10.95 | 10.95 | 10.84 | 10.85 | 5,104 | -0.11(-0.98%) |
Mar 17, 2003 | 11.06 | 11.06 | 10.92 | 10.95 | 21,594 | -0.06(-0.53%) |
Mar 14, 2003 | 10.70 | 11.13 | 10.70 | 11.01 | 32,980 | +0.09(+0.86%) |
Mar 13, 2003 | 10.85 | 11.04 | 10.85 | 10.92 | 10,600 | +0.04(+0.33%) |
Mar 12, 2003 | 10.99 | 10.99 | 10.88 | 10.88 | 2,355 | +0.01(+0.05%) |
Mar 11, 2003 | 10.69 | 10.88 | 10.69 | 10.88 | 8,637 | +0.18(+1.67%) |
Mar 10, 2003 | 10.85 | 10.85 | 10.70 | 10.70 | 2,748 | -0.13(-1.18%) |
Mar 07, 2003 | 10.85 | 10.87 | 10.83 | 10.82 | 10,993 | -0.02(-0.21%) |
Mar 06, 2003 | 10.75 | 10.86 | 10.75 | 10.85 | 5,104 | +0.10(+0.97%) |
Mar 05, 2003 | 10.74 | 10.74 | 10.74 | 10.74 | 392 | +0.01(+0.12%) |
Mar 04, 2003 | 10.74 | 10.74 | 10.73 | 10.73 | 785 | -0.02(-0.17%) |
Mar 03, 2003 | 11.17 | 11.17 | 10.75 | 10.75 | 7,459 | -0.20(-1.86%) |
Feb 28, 2003 | 10.87 | 11.11 | 10.82 | 10.95 | 29,446 | +0.08(+0.77%) |
Feb 27, 2003 | 11.02 | 11.02 | 10.87 | 10.87 | 7,067 | -0.20(-1.82%) |
Feb 26, 2003 | 11.05 | 11.13 | 10.98 | 11.07 | 10,600 | -0.01(-0.09%) |
Feb 25, 2003 | 10.82 | 11.09 | 10.78 | 11.08 | 52,219 | +0.30(+2.74%) |
Feb 24, 2003 | 10.70 | 10.78 | 10.69 | 10.78 | 21,594 | +0.09(+0.84%) |
Feb 21, 2003 | 10.44 | 10.69 | 10.43 | 10.69 | 8,637 | +0.27(+2.59%) |
Feb 20, 2003 | 10.18 | 10.42 | 10.18 | 10.42 | 14,527 | +0.40(+3.96%) |
Feb 19, 2003 | 10.03 | 10.03 | 10.03 | 10.03 | 1,177 | +0.00(+0.00%) |
Feb 18, 2003 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 10.24 | 10.24 | 10.03 | 10.03 | 5,496 | -0.21(-2.06%) |
Feb 13, 2003 | 9.994 | 10.24 | 9.994 | 10.24 | 51,826 | +0.31(+3.08%) |
Feb 12, 2003 | 10.01 | 10.03 | 9.933 | 9.933 | 15,312 | -0.11(-1.14%) |
Feb 11, 2003 | 10.01 | 10.06 | 10.01 | 10.05 | 8,245 | -0.01(-0.12%) |
Feb 10, 2003 | 10.19 | 10.19 | 10.03 | 10.06 | 13,349 | -0.13(-1.25%) |
Feb 07, 2003 | 10.12 | 10.19 | 10.12 | 10.19 | 4,711 | +0.06(+0.63%) |
Feb 06, 2003 | 10.12 | 10.12 | 10.12 | 10.12 | 785 | +0.10(+1.02%) |
Feb 05, 2003 | 9.933 | 10.02 | 9.933 | 10.02 | 1,963 | -0.09(-0.88%) |
Feb 04, 2003 | 9.959 | 10.12 | 9.959 | 10.11 | 9,422 | +0.15(+1.47%) |