Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.89 | 12.93 | 12.64 | 12.64 | 612,808 | -0.26(-2.00%) |
Dec 30, 2003 | 12.87 | 12.89 | 12.77 | 12.89 | 387,053 | +0.03(+0.20%) |
Dec 29, 2003 | 12.77 | 12.91 | 12.60 | 12.87 | 430,712 | +0.11(+0.84%) |
Dec 26, 2003 | 12.60 | 12.79 | 12.60 | 12.76 | 95,731 | +0.11(+0.90%) |
Dec 24, 2003 | 12.47 | 12.72 | 12.47 | 12.65 | 192,733 | -0.13(-1.04%) |
Dec 23, 2003 | 12.72 | 12.80 | 12.51 | 12.78 | 473,259 | +0.06(+0.50%) |
Dec 22, 2003 | 12.53 | 12.72 | 12.50 | 12.72 | 549,781 | +0.19(+1.51%) |
Dec 19, 2003 | 12.51 | 12.53 | 12.35 | 12.53 | 492,945 | -0.04(-0.35%) |
Dec 18, 2003 | 12.47 | 12.59 | 12.44 | 12.57 | 362,128 | +0.14(+1.17%) |
Dec 17, 2003 | 12.41 | 12.41 | 12.24 | 12.43 | 316,247 | -0.04(-0.35%) |
Dec 16, 2003 | 12.42 | 12.47 | 12.31 | 12.47 | 470,401 | +0.06(+0.51%) |
Dec 15, 2003 | 12.59 | 12.60 | 12.41 | 12.41 | 675,835 | -0.12(-0.95%) |
Dec 12, 2003 | 12.43 | 12.57 | 12.38 | 12.53 | 481,356 | +0.03(+0.20%) |
Dec 11, 2003 | 11.85 | 12.50 | 11.85 | 12.50 | 1,065,270 | +0.54(+4.53%) |
Dec 10, 2003 | 12.16 | 12.16 | 11.91 | 11.96 | 483,896 | -0.25(-2.06%) |
Dec 09, 2003 | 12.17 | 12.34 | 12.01 | 12.21 | 616,301 | -0.04(-0.36%) |
Dec 08, 2003 | 11.97 | 12.29 | 11.97 | 12.26 | 566,292 | +0.23(+1.89%) |
Dec 05, 2003 | 11.95 | 12.13 | 11.89 | 12.03 | 1,110,675 | +0.11(+0.90%) |
Dec 04, 2003 | 11.75 | 11.88 | 11.68 | 11.92 | 721,558 | +0.14(+1.18%) |
Dec 03, 2003 | 11.91 | 11.96 | 11.75 | 11.79 | 504,852 | -0.03(-0.27%) |
Dec 02, 2003 | 11.94 | 11.94 | 11.78 | 11.82 | 458,177 | -0.09(-0.74%) |
Dec 01, 2003 | 11.53 | 11.98 | 11.53 | 11.90 | 812,050 | +0.43(+3.79%) |
Nov 28, 2003 | 11.40 | 11.51 | 11.37 | 11.47 | 184,636 | +0.01(+0.11%) |
Nov 26, 2003 | 11.18 | 11.50 | 11.18 | 11.46 | 951,123 | +0.30(+2.71%) |
Nov 25, 2003 | 11.00 | 11.17 | 10.99 | 11.16 | 324,185 | +0.13(+1.20%) |
Nov 24, 2003 | 10.75 | 11.02 | 10.75 | 11.02 | 422,615 | +0.25(+2.34%) |
Nov 21, 2003 | 10.66 | 10.80 | 10.65 | 10.77 | 415,312 | +0.11(+1.06%) |
Nov 20, 2003 | 10.66 | 10.71 | 10.61 | 10.66 | 349,110 | -0.09(-0.82%) |
Nov 19, 2003 | 10.77 | 10.77 | 10.64 | 10.75 | 509,139 | -0.02(-0.18%) |
Nov 18, 2003 | 10.99 | 11.09 | 10.76 | 10.76 | 844,754 | -0.21(-1.95%) |
Nov 17, 2003 | 10.81 | 10.99 | 10.76 | 10.98 | 426,743 | +0.08(+0.69%) |
Nov 14, 2003 | 11.02 | 11.21 | 10.90 | 10.90 | 490,246 | -0.12(-1.09%) |
Nov 13, 2003 | 10.74 | 11.03 | 10.72 | 11.02 | 605,823 | +0.22(+2.04%) |
Nov 12, 2003 | 10.46 | 10.80 | 10.44 | 10.80 | 576,452 | +0.35(+3.31%) |
Nov 11, 2003 | 10.54 | 10.58 | 10.45 | 10.46 | 602,965 | -0.08(-0.78%) |
Nov 10, 2003 | 10.83 | 10.83 | 10.53 | 10.54 | 914,291 | -0.33(-3.01%) |
Nov 07, 2003 | 11.10 | 11.14 | 10.85 | 10.87 | 1,003,354 | -0.28(-2.54%) |
Nov 06, 2003 | 10.96 | 11.15 | 10.88 | 11.15 | 591,217 | +0.12(+1.09%) |
Nov 05, 2003 | 10.99 | 11.04 | 10.86 | 11.03 | 421,663 | +0.08(+0.75%) |
Nov 04, 2003 | 10.99 | 11.00 | 10.87 | 10.95 | 595,849 | +0.00(+0.00%) |
Nov 03, 2003 | 10.97 | 11.02 | 10.86 | 10.95 | 518,664 | -0.02(-0.17%) |
Oct 31, 2003 | 11.02 | 11.13 | 10.55 | 10.97 | 1,472,804 | -0.21(-1.92%) |
Oct 30, 2003 | 11.12 | 11.12 | 11.12 | 11.18 | 561,211 | +0.11(+0.97%) |
Oct 29, 2003 | 10.95 | 11.09 | 10.85 | 11.07 | 857,773 | +0.12(+1.09%) |
Oct 28, 2003 | 10.75 | 10.95 | 10.65 | 10.95 | 396,261 | +0.22(+2.05%) |
Oct 27, 2003 | 10.68 | 10.80 | 10.56 | 10.73 | 472,942 | +0.09(+0.89%) |
Oct 24, 2003 | 10.68 | 10.70 | 10.57 | 10.64 | 407,692 | -0.07(-0.65%) |
Oct 23, 2003 | 10.61 | 10.82 | 10.46 | 10.71 | 624,239 | +0.03(+0.30%) |
Oct 22, 2003 | 10.87 | 10.87 | 10.68 | 10.68 | 350,062 | -0.20(-1.80%) |
Oct 21, 2003 | 11.02 | 11.05 | 10.82 | 10.87 | 341,331 | -0.12(-1.09%) |
Oct 20, 2003 | 10.91 | 11.05 | 10.85 | 10.99 | 416,424 | +0.10(+0.93%) |
Oct 17, 2003 | 11.12 | 11.12 | 10.88 | 10.89 | 395,467 | -0.14(-1.26%) |
Oct 16, 2003 | 10.91 | 11.08 | 10.90 | 11.03 | 377,686 | +0.11(+0.98%) |
Oct 15, 2003 | 10.95 | 10.97 | 10.75 | 10.92 | 312,913 | +0.06(+0.58%) |
Oct 14, 2003 | 10.83 | 10.87 | 10.71 | 10.86 | 463,734 | -0.01(-0.12%) |
Oct 13, 2003 | 10.70 | 10.95 | 10.65 | 10.87 | 535,334 | +0.28(+2.62%) |
Oct 10, 2003 | 10.66 | 10.71 | 10.52 | 10.59 | 635,511 | -0.09(-0.88%) |
Oct 09, 2003 | 10.70 | 10.78 | 10.57 | 10.69 | 846,501 | +0.02(+0.18%) |
Oct 08, 2003 | 10.59 | 10.71 | 10.54 | 10.67 | 619,476 | +0.19(+1.80%) |
Oct 07, 2003 | 10.51 | 10.47 | 10.30 | 10.48 | 254,331 | -0.03(-0.24%) |
Oct 06, 2003 | 10.55 | 10.56 | 10.25 | 10.51 | 635,034 | -0.09(-0.83%) |
Oct 03, 2003 | 10.39 | 10.59 | 10.33 | 10.59 | 1,005,577 | +0.36(+3.51%) |
Oct 02, 2003 | 10.24 | 10.34 | 10.13 | 10.24 | 445,794 | -0.12(-1.15%) |
Oct 01, 2003 | 9.984 | 10.39 | 9.946 | 10.36 | 1,151,318 | +0.39(+3.92%) |
Sep 30, 2003 | 10.39 | 10.41 | 10.03 | 9.965 | 1,997,025 | -0.46(-4.41%) |
Sep 29, 2003 | 10.27 | 10.49 | 10.20 | 10.42 | 423,409 | +0.20(+1.91%) |
Sep 26, 2003 | 10.27 | 10.49 | 10.21 | 10.23 | 353,873 | -0.04(-0.43%) |
Sep 25, 2003 | 10.46 | 10.61 | 10.27 | 10.27 | 434,998 | -0.24(-2.28%) |
Sep 24, 2003 | 10.68 | 10.73 | 10.51 | 10.51 | 525,650 | -0.08(-0.77%) |
Sep 23, 2003 | 10.52 | 10.70 | 10.51 | 10.59 | 503,265 | +0.08(+0.72%) |
Sep 22, 2003 | 10.68 | 10.75 | 10.51 | 10.52 | 1,239,905 | -0.31(-2.85%) |
Sep 19, 2003 | 10.93 | 10.93 | 10.78 | 10.83 | 1,264,512 | -0.10(-0.92%) |
Sep 18, 2003 | 10.93 | 11.02 | 10.93 | 10.93 | 604,076 | -0.09(-0.86%) |
Sep 17, 2003 | 11.29 | 11.29 | 10.97 | 11.02 | 974,937 | -0.26(-2.34%) |
Sep 16, 2003 | 11.39 | 11.39 | 11.23 | 11.29 | 595,027 | -0.11(-0.99%) |
Sep 15, 2003 | 11.44 | 11.46 | 11.28 | 11.40 | 255,919 | +0.04(+0.39%) |
Sep 12, 2003 | 11.20 | 11.36 | 11.10 | 11.36 | 323,867 | +0.09(+0.84%) |
Sep 11, 2003 | 11.38 | 11.48 | 11.21 | 11.26 | 401,500 | -0.05(-0.45%) |
Sep 10, 2003 | 11.43 | 11.49 | 11.30 | 11.31 | 431,664 | -0.24(-2.07%) |
Sep 09, 2003 | 11.68 | 11.68 | 11.38 | 11.55 | 327,995 | -0.09(-0.76%) |
Sep 08, 2003 | 11.40 | 11.64 | 11.36 | 11.64 | 347,205 | +0.28(+2.44%) |
Sep 05, 2003 | 11.40 | 11.50 | 11.31 | 11.36 | 315,612 | -0.11(-0.93%) |
Sep 04, 2003 | 11.53 | 11.59 | 11.39 | 11.47 | 302,752 | -0.20(-1.67%) |
Sep 03, 2003 | 11.61 | 11.80 | 11.55 | 11.67 | 290,528 | +0.10(+0.87%) |
Sep 02, 2003 | 11.59 | 11.62 | 11.41 | 11.56 | 393,562 | +0.09(+0.82%) |
Aug 29, 2003 | 11.39 | 11.55 | 11.31 | 11.47 | 363,874 | +0.08(+0.66%) |
Aug 28, 2003 | 11.37 | 11.42 | 11.15 | 11.39 | 244,170 | -0.04(-0.33%) |
Aug 27, 2003 | 11.34 | 11.53 | 11.26 | 11.43 | 239,884 | +0.03(+0.22%) |
Aug 26, 2003 | 11.29 | 11.48 | 11.09 | 11.41 | 493,104 | +0.11(+1.00%) |
Aug 25, 2003 | 11.28 | 11.33 | 11.05 | 11.29 | 337,044 | +0.08(+0.73%) |
Aug 22, 2003 | 11.43 | 11.48 | 11.17 | 11.21 | 338,473 | -0.24(-2.09%) |
Aug 21, 2003 | 11.43 | 11.60 | 11.31 | 11.45 | 364,351 | +0.11(+1.00%) |
Aug 20, 2003 | 11.28 | 11.42 | 11.22 | 11.34 | 806,811 | -0.04(-0.33%) |
Aug 19, 2003 | 10.99 | 11.38 | 10.93 | 11.38 | 768,550 | +0.38(+3.50%) |
Aug 18, 2003 | 10.95 | 10.99 | 10.87 | 10.99 | 477,863 | +0.07(+0.63%) |
Aug 15, 2003 | 10.90 | 10.95 | 10.77 | 10.92 | 243,059 | +0.05(+0.46%) |
Aug 14, 2003 | 10.62 | 10.88 | 10.54 | 10.87 | 1,184,181 | +0.28(+2.68%) |
Aug 13, 2003 | 10.59 | 10.62 | 10.44 | 10.59 | 935,088 | +0.03(+0.30%) |
Aug 12, 2003 | 10.41 | 10.60 | 10.41 | 10.56 | 476,276 | +0.09(+0.90%) |
Aug 11, 2003 | 10.44 | 10.52 | 10.41 | 10.46 | 597,885 | +0.03(+0.24%) |
Aug 08, 2003 | 10.33 | 10.46 | 10.29 | 10.44 | 689,806 | +0.16(+1.59%) |
Aug 07, 2003 | 10.50 | 10.52 | 10.17 | 10.27 | 626,779 | -0.24(-2.28%) |
Aug 06, 2003 | 10.42 | 10.59 | 10.39 | 10.51 | 750,134 | +0.06(+0.54%) |
Aug 05, 2003 | 10.68 | 10.80 | 10.46 | 10.46 | 894,922 | -0.14(-1.37%) |
Aug 04, 2003 | 10.55 | 10.62 | 10.39 | 10.60 | 1,073,843 | +0.05(+0.48%) |
Aug 01, 2003 | 11.51 | 11.51 | 10.54 | 10.55 | 3,200,575 | -1.22(-10.33%) |
Jul 31, 2003 | 11.70 | 11.81 | 11.65 | 11.77 | 516,600 | +0.08(+0.65%) |
Jul 30, 2003 | 11.78 | 11.78 | 11.49 | 11.69 | 484,690 | -0.14(-1.17%) |
Jul 29, 2003 | 11.84 | 11.92 | 11.66 | 11.83 | 280,367 | -0.07(-0.58%) |
Jul 28, 2003 | 11.94 | 11.97 | 11.75 | 11.90 | 284,813 | -0.04(-0.32%) |
Jul 25, 2003 | 11.48 | 11.96 | 11.46 | 11.94 | 378,480 | +0.40(+3.50%) |
Jul 24, 2003 | 11.60 | 11.79 | 11.48 | 11.53 | 309,738 | -0.07(-0.60%) |
Jul 23, 2003 | 11.39 | 11.65 | 11.24 | 11.60 | 342,283 | +0.15(+1.32%) |
Jul 22, 2003 | 11.49 | 11.50 | 11.24 | 11.45 | 465,162 | +0.03(+0.28%) |
Jul 21, 2003 | 11.53 | 11.55 | 11.33 | 11.42 | 963,188 | -0.08(-0.71%) |
Jul 18, 2003 | 11.37 | 11.59 | 11.29 | 11.50 | 497,708 | +0.26(+2.30%) |
Jul 17, 2003 | 11.18 | 11.29 | 11.14 | 11.24 | 747,118 | +0.03(+0.28%) |
Jul 16, 2003 | 11.19 | 11.31 | 11.16 | 11.21 | 494,374 | +0.12(+1.08%) |
Jul 15, 2003 | 11.05 | 11.19 | 10.97 | 11.09 | 511,679 | +0.08(+0.69%) |
Jul 14, 2003 | 11.09 | 11.10 | 10.83 | 11.02 | 474,212 | -0.09(-0.85%) |
Jul 11, 2003 | 10.90 | 11.18 | 10.90 | 11.11 | 560,894 | +0.17(+1.55%) |
Jul 10, 2003 | 11.01 | 11.02 | 10.84 | 10.94 | 314,024 | -0.20(-1.81%) |
Jul 09, 2003 | 10.88 | 11.14 | 10.85 | 11.14 | 498,819 | +0.20(+1.78%) |
Jul 08, 2003 | 10.87 | 11.02 | 10.85 | 10.95 | 443,413 | +0.00(+0.00%) |
Jul 07, 2003 | 10.80 | 10.95 | 10.73 | 10.95 | 395,944 | +0.24(+2.23%) |
Jul 03, 2003 | 10.73 | 10.87 | 10.65 | 10.71 | 259,252 | -0.18(-1.62%) |
Jul 02, 2003 | 10.83 | 10.93 | 10.75 | 10.88 | 419,281 | +0.11(+1.05%) |
Jul 01, 2003 | 10.77 | 10.83 | 10.65 | 10.77 | 571,690 | +0.00(+0.00%) |
Jun 30, 2003 | 10.90 | 10.92 | 10.77 | 10.77 | 536,286 | -0.20(-1.84%) |
Jun 27, 2003 | 11.24 | 11.26 | 10.91 | 10.97 | 271,636 | -0.14(-1.30%) |
Jun 26, 2003 | 11.00 | 11.17 | 10.93 | 11.12 | 406,104 | +0.15(+1.38%) |
Jun 25, 2003 | 10.80 | 11.15 | 10.80 | 10.97 | 474,370 | +0.12(+1.10%) |
Jun 24, 2003 | 10.52 | 11.01 | 10.52 | 10.85 | 534,858 | +0.19(+1.77%) |
Jun 23, 2003 | 10.74 | 10.74 | 10.42 | 10.66 | 528,983 | -0.20(-1.86%) |
Jun 20, 2003 | 10.95 | 10.95 | 10.81 | 10.86 | 987,479 | -0.06(-0.52%) |
Jun 19, 2003 | 10.96 | 10.99 | 10.89 | 10.92 | 538,509 | -0.04(-0.40%) |
Jun 18, 2003 | 11.33 | 11.33 | 10.95 | 10.96 | 434,681 | -0.37(-3.28%) |
Jun 17, 2003 | 11.50 | 11.50 | 11.19 | 11.33 | 271,953 | -0.01(-0.06%) |
Jun 16, 2003 | 11.12 | 11.34 | 11.09 | 11.34 | 303,229 | +0.21(+1.93%) |
Jun 13, 2003 | 11.29 | 11.29 | 10.92 | 11.12 | 360,858 | -0.16(-1.45%) |
Jun 12, 2003 | 11.21 | 11.31 | 11.11 | 11.29 | 328,948 | +0.18(+1.59%) |
Jun 11, 2003 | 10.97 | 11.12 | 10.92 | 11.11 | 550,416 | +0.06(+0.51%) |
Jun 10, 2003 | 10.97 | 11.21 | 10.97 | 11.05 | 353,238 | +0.04(+0.34%) |
Jun 09, 2003 | 11.15 | 11.20 | 10.98 | 11.02 | 283,384 | -0.24(-2.13%) |
Jun 06, 2003 | 11.41 | 11.56 | 11.22 | 11.26 | 433,411 | -0.16(-1.43%) |
Jun 05, 2003 | 11.46 | 11.49 | 11.32 | 11.42 | 433,887 | -0.03(-0.28%) |
Jun 04, 2003 | 11.30 | 11.47 | 11.24 | 11.45 | 354,508 | +0.21(+1.85%) |
Jun 03, 2003 | 11.23 | 11.36 | 11.13 | 11.24 | 496,597 | -0.04(-0.39%) |
Jun 02, 2003 | 11.23 | 11.39 | 11.12 | 11.29 | 328,312 | +0.16(+1.47%) |
May 30, 2003 | 11.02 | 11.21 | 10.97 | 11.12 | 315,612 | +0.19(+1.73%) |
May 29, 2003 | 11.12 | 11.17 | 10.79 | 10.93 | 538,350 | -0.15(-1.36%) |
May 28, 2003 | 11.08 | 11.21 | 10.85 | 11.09 | 577,722 | +0.13(+1.21%) |
May 27, 2003 | 10.72 | 10.97 | 10.59 | 10.95 | 454,684 | +0.20(+1.87%) |
May 23, 2003 | 10.69 | 10.83 | 10.56 | 10.75 | 521,046 | +0.13(+1.19%) |
May 22, 2003 | 10.68 | 10.70 | 10.56 | 10.63 | 432,458 | +0.04(+0.42%) |
May 21, 2003 | 10.53 | 10.65 | 10.41 | 10.58 | 601,536 | +0.04(+0.42%) |
May 20, 2003 | 10.58 | 10.64 | 10.46 | 10.54 | 608,680 | +0.02(+0.18%) |
May 19, 2003 | 10.55 | 10.65 | 10.45 | 10.52 | 648,052 | -0.16(-1.48%) |
May 16, 2003 | 10.74 | 10.84 | 10.65 | 10.68 | 774,107 | -0.19(-1.74%) |
May 15, 2003 | 10.88 | 10.93 | 10.72 | 10.87 | 780,457 | -0.01(-0.12%) |
May 14, 2003 | 11.01 | 11.04 | 10.82 | 10.88 | 841,579 | -0.17(-1.54%) |
May 13, 2003 | 11.09 | 11.10 | 10.92 | 11.05 | 918,419 | -0.09(-0.79%) |
May 12, 2003 | 11.17 | 11.23 | 11.04 | 11.14 | 633,605 | -0.03(-0.28%) |
May 09, 2003 | 11.10 | 11.18 | 10.85 | 11.17 | 970,968 | +0.14(+1.31%) |
May 08, 2003 | 11.05 | 11.17 | 10.95 | 11.02 | 508,345 | -0.13(-1.19%) |
May 07, 2003 | 11.48 | 11.48 | 11.05 | 11.16 | 1,115,914 | -0.39(-3.38%) |
May 06, 2003 | 11.41 | 11.58 | 11.36 | 11.55 | 512,949 | +0.14(+1.27%) |
May 05, 2003 | 11.44 | 11.51 | 11.31 | 11.40 | 801,731 | +0.03(+0.22%) |
May 02, 2003 | 11.28 | 11.56 | 11.24 | 11.38 | 456,113 | +0.00(+0.00%) |
May 01, 2003 | 11.41 | 11.41 | 11.12 | 11.38 | 933,659 | -0.04(-0.33%) |
Apr 30, 2003 | 11.17 | 11.60 | 11.13 | 11.41 | 632,653 | +0.18(+1.63%) |
Apr 29, 2003 | 11.32 | 11.37 | 11.03 | 11.23 | 743,308 | -0.15(-1.33%) |
Apr 28, 2003 | 10.96 | 11.40 | 10.84 | 11.38 | 1,438,671 | +0.42(+3.85%) |
Apr 25, 2003 | 10.77 | 10.96 | 10.33 | 10.96 | 3,449,667 | -1.08(-8.95%) |
Apr 24, 2003 | 12.21 | 12.35 | 11.97 | 12.04 | 421,504 | -0.33(-2.65%) |
Apr 23, 2003 | 12.33 | 12.41 | 11.97 | 12.36 | 562,005 | +0.13(+1.03%) |
Apr 22, 2003 | 11.84 | 12.28 | 11.84 | 12.24 | 907,464 | +0.30(+2.53%) |
Apr 21, 2003 | 11.65 | 12.11 | 11.64 | 11.94 | 629,954 | +0.21(+1.77%) |
Apr 17, 2003 | 11.72 | 11.80 | 11.65 | 11.73 | 582,644 | -0.05(-0.43%) |
Apr 16, 2003 | 11.72 | 11.95 | 11.69 | 11.78 | 269,889 | -0.03(-0.27%) |
Apr 15, 2003 | 11.97 | 11.97 | 11.68 | 11.81 | 459,923 | -0.16(-1.32%) |
Apr 14, 2003 | 11.58 | 12.02 | 11.58 | 11.97 | 325,614 | +0.40(+3.43%) |
Apr 11, 2003 | 11.85 | 11.94 | 11.39 | 11.57 | 427,537 | -0.16(-1.34%) |
Apr 10, 2003 | 11.58 | 11.81 | 11.58 | 11.73 | 538,509 | +0.09(+0.76%) |
Apr 09, 2003 | 11.81 | 11.91 | 11.52 | 11.64 | 331,488 | -0.23(-1.96%) |
Apr 08, 2003 | 11.73 | 11.98 | 11.72 | 11.87 | 343,236 | +0.01(+0.11%) |
Apr 07, 2003 | 11.84 | 12.15 | 11.84 | 11.86 | 424,361 | +0.15(+1.29%) |
Apr 04, 2003 | 11.70 | 11.89 | 11.56 | 11.71 | 234,486 | +0.01(+0.11%) |
Apr 03, 2003 | 11.68 | 11.84 | 11.60 | 11.70 | 455,002 | -0.05(-0.43%) |
Apr 02, 2003 | 11.78 | 11.97 | 11.67 | 11.75 | 510,885 | +0.12(+1.03%) |
Apr 01, 2003 | 11.45 | 11.63 | 11.31 | 11.63 | 324,185 | +0.18(+1.60%) |
Mar 31, 2003 | 11.59 | 11.62 | 11.21 | 11.45 | 517,235 | -0.27(-2.31%) |
Mar 28, 2003 | 11.34 | 11.72 | 11.34 | 11.72 | 330,853 | +0.25(+2.20%) |
Mar 27, 2003 | 11.43 | 11.48 | 11.18 | 11.46 | 379,909 | -0.17(-1.46%) |
Mar 26, 2003 | 11.84 | 11.84 | 11.41 | 11.63 | 440,237 | -0.23(-1.96%) |
Mar 25, 2003 | 11.77 | 11.87 | 11.56 | 11.87 | 478,974 | +0.10(+0.86%) |
Mar 24, 2003 | 11.81 | 11.99 | 11.67 | 11.77 | 636,463 | -0.52(-4.25%) |
Mar 21, 2003 | 11.81 | 12.60 | 11.59 | 12.29 | 1,552,342 | +0.69(+5.92%) |
Mar 20, 2003 | 11.28 | 11.64 | 11.17 | 11.60 | 884,920 | +0.32(+2.85%) |
Mar 19, 2003 | 11.02 | 11.32 | 11.02 | 11.28 | 713,620 | +0.23(+2.05%) |
Mar 18, 2003 | 10.77 | 11.05 | 10.77 | 11.05 | 845,072 | +0.31(+2.87%) |
Mar 17, 2003 | 10.39 | 10.79 | 10.39 | 10.75 | 512,790 | +0.23(+2.16%) |
Mar 14, 2003 | 10.63 | 10.63 | 10.42 | 10.52 | 355,301 | -0.11(-1.07%) |
Mar 13, 2003 | 10.16 | 10.69 | 10.16 | 10.63 | 482,626 | +0.54(+5.30%) |
Mar 12, 2003 | 10.14 | 10.20 | 10.05 | 10.10 | 1,168,622 | -0.11(-1.05%) |
Mar 11, 2003 | 10.38 | 10.44 | 10.17 | 10.20 | 643,448 | -0.18(-1.70%) |
Mar 10, 2003 | 10.27 | 10.41 | 10.19 | 10.38 | 540,414 | +0.04(+0.43%) |
Mar 07, 2003 | 10.32 | 10.49 | 10.24 | 10.34 | 575,976 | +0.02(+0.18%) |
Mar 06, 2003 | 10.45 | 10.45 | 10.20 | 10.32 | 850,311 | -0.13(-1.27%) |
Mar 05, 2003 | 10.46 | 10.46 | 10.29 | 10.45 | 825,862 | -0.08(-0.78%) |
Mar 04, 2003 | 10.22 | 10.61 | 10.20 | 10.53 | 1,284,040 | +0.20(+1.95%) |
Mar 03, 2003 | 10.39 | 10.51 | 10.22 | 10.33 | 510,885 | -0.06(-0.61%) |
Feb 28, 2003 | 10.15 | 10.53 | 10.15 | 10.39 | 1,323,571 | +0.16(+1.60%) |
Feb 27, 2003 | 10.02 | 10.36 | 10.02 | 10.23 | 893,493 | +0.20(+2.01%) |
Feb 26, 2003 | 9.732 | 10.14 | 9.700 | 10.03 | 614,396 | +0.25(+2.51%) |
Feb 25, 2003 | 9.625 | 9.877 | 9.574 | 9.782 | 380,703 | +0.06(+0.65%) |
Feb 24, 2003 | 9.889 | 9.889 | 9.681 | 9.719 | 714,255 | -0.05(-0.52%) |
Feb 21, 2003 | 9.776 | 9.889 | 9.511 | 9.770 | 594,075 | -0.01(-0.06%) |
Feb 20, 2003 | 9.858 | 9.858 | 9.637 | 9.776 | 264,174 | -0.08(-0.77%) |
Feb 19, 2003 | 9.933 | 9.990 | 9.807 | 9.851 | 343,871 | -0.19(-1.88%) |
Feb 18, 2003 | 9.889 | 10.13 | 9.883 | 10.04 | 367,367 | +0.21(+2.18%) |
Feb 14, 2003 | 9.637 | 9.826 | 9.549 | 9.826 | 322,121 | +0.18(+1.83%) |
Feb 13, 2003 | 9.801 | 9.801 | 9.536 | 9.650 | 380,703 | -0.09(-0.91%) |
Feb 12, 2003 | 9.732 | 10.03 | 9.700 | 9.738 | 377,686 | -0.12(-1.21%) |
Feb 11, 2003 | 9.984 | 10.03 | 9.770 | 9.858 | 547,558 | -0.19(-1.88%) |
Feb 10, 2003 | 9.921 | 10.12 | 9.889 | 10.05 | 336,092 | +0.23(+2.31%) |
Feb 07, 2003 | 10.08 | 10.12 | 9.782 | 9.820 | 315,771 | -0.20(-1.95%) |
Feb 06, 2003 | 10.03 | 10.11 | 9.946 | 10.02 | 337,997 | -0.14(-1.37%) |
Feb 05, 2003 | 10.28 | 10.51 | 10.13 | 10.15 | 683,932 | -0.10(-0.98%) |
Feb 04, 2003 | 10.34 | 10.34 | 10.15 | 10.25 | 806,652 | -0.09(-0.85%) |
Feb 03, 2003 | 10.16 | 10.35 | 10.12 | 10.34 | 750,452 | +0.19(+1.86%) |
Jan 31, 2003 | 9.536 | 10.27 | 9.511 | 10.15 | 848,247 | +0.52(+5.36%) |
Jan 30, 2003 | 9.914 | 9.927 | 9.625 | 9.637 | 381,020 | -0.28(-2.80%) |
Jan 29, 2003 | 9.574 | 9.984 | 9.429 | 9.914 | 759,184 | +0.18(+1.88%) |
Jan 28, 2003 | 9.669 | 9.801 | 9.599 | 9.732 | 295,767 | +0.06(+0.65%) |
Jan 27, 2003 | 10.06 | 10.06 | 9.568 | 9.669 | 485,960 | -0.42(-4.12%) |
Jan 24, 2003 | 10.12 | 10.20 | 10.02 | 10.08 | 915,720 | -0.03(-0.31%) |
Jan 23, 2003 | 9.984 | 10.15 | 9.889 | 10.12 | 392,292 | +0.16(+1.65%) |
Jan 22, 2003 | 10.12 | 10.12 | 9.889 | 9.952 | 703,777 | -0.10(-1.00%) |
Jan 21, 2003 | 10.15 | 10.15 | 9.996 | 10.05 | 234,804 | -0.09(-0.93%) |
Jan 17, 2003 | 10.30 | 10.32 | 10.08 | 10.15 | 303,546 | -0.15(-1.47%) |
Jan 16, 2003 | 10.24 | 10.35 | 10.14 | 10.30 | 591,534 | +0.07(+0.68%) |
Jan 15, 2003 | 10.42 | 10.46 | 10.17 | 10.23 | 1,355,322 | -0.23(-2.17%) |
Jan 14, 2003 | 10.36 | 10.51 | 10.33 | 10.46 | 913,973 | +0.09(+0.85%) |
Jan 13, 2003 | 10.39 | 10.46 | 10.32 | 10.37 | 696,474 | -0.03(-0.24%) |
Jan 10, 2003 | 10.13 | 10.39 | 10.12 | 10.39 | 782,839 | +0.16(+1.60%) |
Jan 09, 2003 | 9.921 | 10.25 | 9.921 | 10.23 | 415,312 | +0.32(+3.24%) |
Jan 08, 2003 | 10.08 | 10.10 | 9.763 | 9.908 | 1,197,516 | -0.17(-1.69%) |
Jan 07, 2003 | 10.24 | 10.24 | 10.07 | 10.08 | 596,773 | -0.16(-1.54%) |
Jan 06, 2003 | 10.10 | 10.30 | 10.10 | 10.24 | 966,681 | +0.18(+1.75%) |
Jan 03, 2003 | 10.08 | 10.11 | 9.990 | 10.06 | 579,786 | -0.02(-0.19%) |