Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.22 | 12.22 | 11.52 | 11.64 | 96,429 | -0.49(-4.05%) |
Mar 30, 2004 | 11.71 | 12.13 | 11.56 | 12.13 | 123,084 | +0.34(+2.88%) |
Mar 29, 2004 | 11.52 | 11.90 | 11.38 | 11.79 | 153,323 | +0.21(+1.85%) |
Mar 26, 2004 | 11.34 | 11.69 | 11.33 | 11.58 | 98,669 | +0.20(+1.73%) |
Mar 25, 2004 | 11.21 | 11.52 | 11.16 | 11.38 | 207,866 | +0.37(+3.32%) |
Mar 24, 2004 | 11.01 | 11.32 | 10.87 | 11.02 | 190,842 | +0.07(+0.65%) |
Mar 23, 2004 | 11.25 | 11.28 | 10.80 | 10.95 | 248,744 | -0.33(-2.93%) |
Mar 22, 2004 | 11.61 | 11.61 | 10.83 | 11.28 | 199,466 | -0.38(-3.29%) |
Mar 19, 2004 | 12.14 | 12.14 | 11.62 | 11.66 | 117,148 | -0.46(-3.83%) |
Mar 18, 2004 | 12.14 | 12.23 | 11.63 | 12.13 | 91,837 | +0.07(+0.59%) |
Mar 17, 2004 | 12.27 | 12.32 | 11.93 | 12.05 | 111,660 | -0.21(-1.68%) |
Mar 16, 2004 | 12.04 | 12.28 | 11.83 | 12.26 | 160,379 | +0.22(+1.85%) |
Mar 15, 2004 | 12.35 | 12.35 | 11.70 | 12.04 | 211,897 | -0.46(-3.64%) |
Mar 12, 2004 | 12.27 | 12.49 | 12.02 | 12.49 | 86,797 | +0.25(+2.04%) |
Mar 11, 2004 | 12.14 | 12.55 | 12.14 | 12.24 | 110,428 | +0.01(+0.07%) |
Mar 10, 2004 | 12.32 | 12.72 | 12.15 | 12.23 | 163,291 | +0.00(+0.00%) |
Mar 09, 2004 | 12.45 | 12.46 | 12.19 | 12.23 | 205,402 | -0.22(-1.79%) |
Mar 08, 2004 | 12.95 | 12.99 | 12.41 | 12.46 | 210,554 | -0.27(-2.11%) |
Mar 05, 2004 | 12.59 | 13.04 | 12.54 | 12.72 | 93,853 | -0.12(-0.90%) |
Mar 04, 2004 | 12.82 | 12.94 | 12.28 | 12.84 | 145,483 | +0.03(+0.21%) |
Mar 03, 2004 | 12.86 | 12.88 | 12.28 | 12.81 | 172,587 | -0.13(-1.03%) |
Mar 02, 2004 | 13.07 | 13.10 | 12.46 | 12.95 | 163,851 | -0.12(-0.96%) |
Mar 01, 2004 | 12.72 | 13.09 | 12.71 | 13.07 | 117,260 | +0.28(+2.16%) |
Feb 27, 2004 | 13.39 | 13.39 | 12.79 | 12.79 | 294,551 | +0.21(+1.70%) |
Feb 26, 2004 | 12.23 | 12.72 | 12.21 | 12.58 | 118,716 | +0.26(+2.10%) |
Feb 25, 2004 | 11.74 | 12.32 | 11.71 | 12.32 | 129,020 | +0.53(+4.47%) |
Feb 24, 2004 | 11.61 | 12.05 | 11.56 | 11.79 | 144,027 | +0.05(+0.46%) |
Feb 23, 2004 | 12.41 | 12.42 | 11.54 | 11.74 | 234,185 | -0.46(-3.73%) |
Feb 20, 2004 | 12.60 | 12.68 | 12.20 | 12.20 | 167,099 | -0.37(-2.91%) |
Feb 19, 2004 | 13.17 | 13.29 | 12.56 | 12.56 | 86,797 | -0.51(-3.89%) |
Feb 18, 2004 | 13.17 | 13.30 | 12.83 | 13.07 | 142,571 | -0.01(-0.07%) |
Feb 17, 2004 | 12.95 | 13.61 | 12.95 | 13.08 | 129,132 | +0.36(+2.81%) |
Feb 13, 2004 | 13.26 | 13.35 | 12.65 | 12.72 | 378,997 | -0.54(-4.04%) |
Feb 12, 2004 | 13.39 | 13.53 | 13.23 | 13.26 | 134,956 | -0.13(-1.00%) |
Feb 11, 2004 | 13.48 | 13.63 | 13.30 | 13.39 | 115,580 | -0.09(-0.66%) |
Feb 10, 2004 | 13.11 | 13.48 | 13.02 | 13.48 | 273,608 | +0.46(+3.57%) |
Feb 09, 2004 | 13.12 | 13.22 | 12.90 | 13.02 | 380,229 | -0.11(-0.82%) |
Feb 06, 2004 | 11.89 | 13.17 | 11.89 | 13.13 | 246,505 | +1.30(+11.03%) |
Feb 05, 2004 | 11.61 | 11.95 | 11.61 | 11.82 | 118,156 | +0.21(+1.85%) |
Feb 04, 2004 | 12.28 | 12.28 | 11.52 | 11.61 | 311,799 | -0.71(-5.80%) |
Feb 03, 2004 | 12.47 | 12.55 | 12.32 | 12.32 | 150,971 | -0.21(-1.71%) |
Feb 02, 2004 | 12.35 | 12.88 | 12.11 | 12.54 | 147,611 | +0.19(+1.52%) |
Jan 30, 2004 | 12.59 | 12.59 | 12.22 | 12.35 | 205,738 | -0.29(-2.33%) |
Jan 29, 2004 | 12.95 | 12.95 | 12.52 | 12.64 | 257,928 | -0.08(-0.63%) |
Jan 28, 2004 | 12.97 | 12.97 | 12.67 | 12.72 | 190,506 | -0.24(-1.86%) |
Jan 27, 2004 | 13.17 | 13.18 | 12.14 | 12.96 | 718,123 | -1.08(-7.69%) |
Jan 26, 2004 | 13.66 | 14.05 | 13.46 | 14.04 | 143,467 | +0.03(+0.19%) |
Jan 23, 2004 | 13.39 | 14.02 | 13.39 | 14.02 | 199,242 | +0.57(+4.25%) |
Jan 22, 2004 | 13.93 | 14.05 | 13.39 | 13.45 | 186,474 | -0.62(-4.38%) |
Jan 21, 2004 | 14.04 | 14.15 | 13.62 | 14.06 | 227,465 | +0.03(+0.19%) |
Jan 20, 2004 | 13.79 | 14.06 | 13.61 | 14.04 | 185,690 | +0.34(+2.48%) |
Jan 16, 2004 | 13.45 | 13.95 | 13.39 | 13.70 | 143,467 | +0.34(+2.54%) |
Jan 15, 2004 | 13.48 | 13.54 | 12.98 | 13.36 | 106,060 | -0.04(-0.27%) |
Jan 14, 2004 | 13.13 | 13.51 | 13.13 | 13.39 | 184,906 | +0.27(+2.04%) |
Jan 13, 2004 | 13.13 | 13.30 | 12.93 | 13.13 | 224,441 | +0.09(+0.69%) |
Jan 12, 2004 | 12.68 | 13.17 | 12.63 | 13.04 | 269,800 | +0.88(+7.27%) |
Jan 09, 2004 | 12.23 | 12.76 | 12.15 | 12.15 | 225,897 | -0.42(-3.34%) |
Jan 08, 2004 | 12.81 | 12.81 | 12.55 | 12.57 | 209,658 | -0.27(-2.09%) |
Jan 07, 2004 | 12.10 | 12.87 | 12.10 | 12.84 | 318,854 | +0.83(+6.91%) |
Jan 06, 2004 | 11.61 | 12.70 | 11.61 | 12.01 | 546,768 | +0.98(+8.91%) |
Jan 05, 2004 | 10.85 | 11.04 | 10.73 | 11.03 | 142,459 | +0.41(+3.87%) |
Jan 02, 2004 | 10.36 | 10.80 | 10.36 | 10.62 | 80,861 | +0.35(+3.39%) |
Dec 31, 2003 | 10.72 | 10.75 | 10.26 | 10.27 | 138,316 | -0.54(-5.04%) |
Dec 30, 2003 | 10.58 | 10.88 | 10.46 | 10.81 | 101,805 | +0.19(+1.76%) |
Dec 29, 2003 | 10.27 | 10.63 | 10.13 | 10.63 | 175,947 | +0.36(+3.48%) |
Dec 26, 2003 | 10.13 | 10.48 | 10.13 | 10.27 | 55,886 | -0.04(-0.35%) |
Dec 24, 2003 | 10.63 | 10.67 | 10.30 | 10.30 | 39,086 | -0.49(-4.55%) |
Dec 23, 2003 | 10.49 | 10.79 | 10.41 | 10.79 | 165,083 | +0.55(+5.40%) |
Dec 22, 2003 | 10.04 | 10.19 | 9.956 | 10.24 | 134,396 | +0.02(+0.18%) |
Dec 19, 2003 | 10.09 | 10.29 | 9.956 | 10.22 | 223,097 | +0.20(+1.96%) |
Dec 18, 2003 | 9.982 | 10.13 | 9.982 | 10.03 | 267,448 | +0.06(+0.63%) |
Dec 17, 2003 | 10.09 | 10.09 | 9.920 | 9.965 | 227,129 | -0.21(-2.02%) |
Dec 16, 2003 | 10.31 | 10.31 | 9.893 | 10.17 | 301,719 | -0.05(-0.52%) |
Dec 15, 2003 | 10.71 | 10.71 | 10.21 | 10.22 | 153,099 | -0.27(-2.55%) |
Dec 12, 2003 | 10.49 | 10.67 | 10.29 | 10.49 | 81,421 | +0.01(+0.09%) |
Dec 11, 2003 | 10.13 | 10.61 | 10.10 | 10.48 | 65,630 | +0.35(+3.44%) |
Dec 10, 2003 | 10.07 | 10.18 | 10.07 | 10.13 | 105,501 | +0.03(+0.27%) |
Dec 09, 2003 | 10.27 | 10.45 | 10.00 | 10.11 | 114,012 | -0.23(-2.25%) |
Dec 08, 2003 | 10.15 | 10.38 | 10.15 | 10.34 | 227,241 | +0.10(+0.96%) |
Dec 05, 2003 | 10.31 | 10.31 | 10.14 | 10.24 | 58,014 | -0.12(-1.12%) |
Dec 04, 2003 | 10.50 | 10.54 | 10.20 | 10.36 | 106,284 | -0.23(-2.19%) |
Dec 03, 2003 | 10.94 | 10.94 | 10.58 | 10.59 | 159,931 | -0.39(-3.58%) |
Dec 02, 2003 | 10.96 | 10.96 | 10.72 | 10.98 | 154,667 | +0.03(+0.24%) |
Dec 01, 2003 | 11.04 | 11.14 | 10.98 | 10.96 | 109,308 | +0.01(+0.08%) |
Nov 28, 2003 | 10.91 | 11.12 | 10.91 | 10.95 | 41,998 | +0.06(+0.57%) |
Nov 26, 2003 | 11.00 | 11.00 | 10.58 | 10.88 | 141,451 | -0.21(-1.85%) |
Nov 25, 2003 | 10.96 | 11.16 | 10.92 | 11.09 | 111,100 | +0.16(+1.47%) |
Nov 24, 2003 | 10.18 | 10.93 | 10.18 | 10.93 | 156,123 | +0.79(+7.84%) |
Nov 21, 2003 | 10.05 | 10.13 | 9.643 | 10.13 | 180,762 | +0.12(+1.16%) |
Nov 20, 2003 | 10.16 | 10.16 | 9.973 | 10.02 | 128,796 | -0.23(-2.27%) |
Nov 19, 2003 | 10.27 | 10.39 | 10.13 | 10.25 | 212,681 | -0.01(-0.09%) |
Nov 18, 2003 | 10.24 | 10.63 | 10.19 | 10.26 | 115,692 | -0.02(-0.17%) |
Nov 17, 2003 | 10.01 | 10.34 | 10.00 | 10.28 | 106,060 | -0.12(-1.20%) |
Nov 14, 2003 | 10.86 | 10.86 | 10.36 | 10.40 | 100,573 | -0.28(-2.59%) |
Nov 13, 2003 | 10.67 | 10.94 | 10.59 | 10.68 | 117,372 | +0.04(+0.42%) |
Nov 12, 2003 | 10.58 | 10.75 | 10.40 | 10.63 | 137,756 | +0.25(+2.41%) |
Nov 11, 2003 | 10.38 | 10.44 | 10.31 | 10.38 | 82,989 | -0.06(-0.60%) |
Nov 10, 2003 | 10.88 | 10.88 | 10.38 | 10.45 | 152,651 | -0.41(-3.78%) |
Nov 07, 2003 | 10.81 | 10.89 | 10.80 | 10.86 | 167,659 | +0.04(+0.33%) |
Nov 06, 2003 | 10.71 | 10.82 | 10.54 | 10.82 | 162,507 | +0.02(+0.16%) |
Nov 05, 2003 | 10.61 | 10.90 | 10.54 | 10.80 | 135,852 | +0.13(+1.26%) |
Nov 04, 2003 | 10.69 | 11.07 | 10.55 | 10.67 | 119,132 | -0.02(-0.17%) |
Nov 03, 2003 | 10.09 | 10.69 | 10.09 | 10.69 | 354,805 | +0.80(+8.13%) |
Oct 31, 2003 | 10.15 | 10.27 | 9.956 | 9.884 | 285,367 | -0.46(-4.40%) |
Oct 30, 2003 | 10.48 | 10.48 | 10.04 | 10.34 | 267,448 | -0.11(-1.03%) |
Oct 29, 2003 | 10.33 | 10.71 | 10.33 | 10.45 | 312,023 | +0.05(+0.51%) |
Oct 28, 2003 | 10.54 | 10.54 | 10.28 | 10.39 | 294,663 | -0.04(-0.43%) |
Oct 27, 2003 | 10.24 | 10.97 | 10.24 | 10.44 | 232,729 | +0.23(+2.28%) |
Oct 24, 2003 | 10.83 | 10.87 | 10.00 | 10.21 | 325,350 | -0.71(-6.54%) |
Oct 23, 2003 | 12.19 | 12.19 | 10.58 | 10.92 | 529,857 | -1.62(-12.95%) |
Oct 22, 2003 | 12.60 | 12.68 | 12.15 | 12.54 | 183,674 | -0.04(-0.35%) |
Oct 21, 2003 | 12.63 | 12.76 | 12.51 | 12.59 | 103,037 | +0.04(+0.28%) |
Oct 20, 2003 | 12.53 | 12.71 | 12.51 | 12.55 | 155,675 | +0.20(+1.59%) |
Oct 17, 2003 | 12.51 | 12.54 | 12.14 | 12.36 | 135,068 | -0.13(-1.07%) |
Oct 16, 2003 | 12.41 | 12.60 | 12.41 | 12.49 | 78,397 | +0.12(+1.01%) |
Oct 15, 2003 | 12.85 | 12.85 | 12.37 | 12.37 | 106,396 | -0.36(-2.81%) |
Oct 14, 2003 | 12.28 | 12.75 | 12.28 | 12.72 | 136,972 | +0.02(+0.14%) |
Oct 13, 2003 | 12.71 | 13.33 | 12.66 | 12.71 | 255,464 | +0.00(+0.00%) |
Oct 10, 2003 | 12.72 | 12.78 | 12.32 | 12.71 | 186,026 | -0.07(-0.56%) |
Oct 09, 2003 | 12.10 | 13.05 | 12.10 | 12.78 | 244,825 | +0.87(+7.27%) |
Oct 08, 2003 | 12.37 | 12.37 | 11.88 | 11.91 | 170,795 | -0.62(-4.99%) |
Oct 07, 2003 | 12.04 | 12.54 | 12.04 | 12.54 | 134,620 | +0.57(+4.78%) |
Oct 06, 2003 | 12.00 | 12.00 | 11.79 | 11.96 | 175,163 | -0.18(-1.47%) |
Oct 03, 2003 | 11.63 | 12.23 | 11.63 | 12.14 | 117,260 | +0.60(+5.18%) |
Oct 02, 2003 | 11.47 | 11.88 | 11.47 | 11.54 | 102,365 | +0.38(+3.44%) |
Oct 01, 2003 | 11.08 | 11.29 | 10.94 | 11.16 | 140,220 | +0.17(+1.54%) |
Sep 30, 2003 | 11.18 | 11.23 | 10.94 | 10.99 | 148,843 | -0.10(-0.89%) |
Sep 29, 2003 | 11.10 | 11.15 | 10.86 | 11.09 | 360,965 | +0.19(+1.72%) |
Sep 26, 2003 | 11.58 | 11.58 | 10.89 | 10.90 | 207,082 | -0.77(-6.58%) |
Sep 25, 2003 | 11.72 | 11.76 | 11.49 | 11.67 | 208,314 | -0.05(-0.46%) |
Sep 24, 2003 | 12.07 | 12.13 | 11.72 | 11.72 | 145,259 | -0.46(-3.81%) |
Sep 23, 2003 | 11.92 | 12.27 | 11.91 | 12.19 | 231,833 | +0.27(+2.25%) |
Sep 22, 2003 | 11.92 | 11.92 | 11.65 | 11.92 | 105,277 | -0.31(-2.55%) |
Sep 19, 2003 | 12.07 | 12.23 | 12.03 | 12.23 | 143,355 | +0.13(+1.11%) |
Sep 18, 2003 | 12.03 | 12.23 | 12.03 | 12.10 | 191,066 | -0.09(-0.73%) |
Sep 17, 2003 | 11.97 | 12.19 | 11.97 | 12.19 | 100,237 | +0.06(+0.52%) |
Sep 16, 2003 | 11.86 | 12.22 | 11.92 | 12.13 | 111,884 | +0.27(+2.26%) |
Sep 15, 2003 | 11.84 | 12.05 | 11.68 | 11.86 | 84,557 | +0.02(+0.15%) |
Sep 12, 2003 | 11.86 | 11.97 | 11.47 | 11.84 | 97,325 | -0.01(-0.08%) |
Sep 11, 2003 | 12.41 | 12.41 | 11.20 | 11.85 | 406,548 | -0.77(-6.09%) |
Sep 10, 2003 | 12.95 | 13.08 | 12.62 | 12.62 | 308,551 | -0.33(-2.55%) |
Sep 09, 2003 | 13.04 | 13.13 | 12.86 | 12.95 | 168,331 | +0.00(+0.00%) |
Sep 08, 2003 | 12.75 | 13.05 | 12.75 | 12.95 | 203,274 | +0.21(+1.68%) |
Sep 05, 2003 | 12.50 | 12.90 | 12.46 | 12.73 | 231,833 | +0.16(+1.28%) |
Sep 04, 2003 | 12.01 | 12.60 | 11.98 | 12.57 | 264,536 | +0.35(+2.85%) |
Sep 03, 2003 | 11.79 | 12.46 | 11.79 | 12.22 | 277,528 | +0.48(+4.11%) |
Sep 02, 2003 | 11.59 | 11.78 | 11.53 | 11.74 | 277,864 | +0.24(+2.10%) |
Aug 29, 2003 | 11.29 | 11.57 | 11.25 | 11.50 | 100,237 | +0.02(+0.16%) |
Aug 28, 2003 | 10.98 | 11.48 | 10.89 | 11.48 | 273,608 | +0.54(+4.98%) |
Aug 27, 2003 | 10.88 | 10.98 | 10.68 | 10.94 | 352,790 | +0.13(+1.24%) |
Aug 26, 2003 | 10.53 | 10.89 | 10.40 | 10.80 | 194,090 | +0.37(+3.51%) |
Aug 25, 2003 | 10.80 | 10.83 | 10.30 | 10.44 | 122,636 | -0.28(-2.58%) |
Aug 22, 2003 | 10.80 | 10.89 | 10.63 | 10.71 | 283,239 | -0.09(-0.83%) |
Aug 21, 2003 | 10.56 | 10.85 | 10.54 | 10.80 | 266,104 | +0.33(+3.15%) |
Aug 20, 2003 | 10.14 | 10.54 | 10.09 | 10.47 | 310,007 | +0.33(+3.26%) |
Aug 19, 2003 | 9.929 | 10.14 | 9.884 | 10.14 | 217,385 | +0.30(+3.08%) |
Aug 18, 2003 | 9.777 | 9.866 | 9.643 | 9.840 | 122,300 | +0.15(+1.57%) |
Aug 15, 2003 | 9.813 | 9.813 | 9.581 | 9.688 | 47,934 | -0.13(-1.36%) |
Aug 14, 2003 | 9.929 | 10.00 | 9.723 | 9.822 | 85,117 | -0.09(-0.90%) |
Aug 13, 2003 | 9.991 | 10.04 | 9.786 | 9.911 | 101,245 | +0.01(+0.09%) |
Aug 12, 2003 | 9.581 | 9.911 | 9.509 | 9.902 | 136,300 | +0.41(+4.33%) |
Aug 11, 2003 | 9.786 | 9.866 | 9.465 | 9.491 | 193,530 | -0.21(-2.12%) |
Aug 08, 2003 | 9.866 | 9.929 | 9.643 | 9.697 | 165,643 | -0.17(-1.72%) |
Aug 07, 2003 | 9.848 | 9.911 | 9.759 | 9.866 | 161,051 | +0.11(+1.10%) |
Aug 06, 2003 | 9.688 | 9.822 | 9.607 | 9.759 | 232,169 | +0.16(+1.67%) |
Aug 05, 2003 | 9.866 | 9.884 | 9.598 | 9.598 | 179,418 | -0.27(-2.71%) |
Aug 04, 2003 | 9.911 | 9.973 | 9.723 | 9.866 | 82,093 | -0.02(-0.18%) |
Aug 01, 2003 | 10.45 | 10.45 | 9.857 | 9.884 | 109,196 | -0.43(-4.16%) |
Jul 31, 2003 | 10.06 | 10.35 | 10.04 | 10.31 | 101,245 | +0.34(+3.40%) |
Jul 30, 2003 | 10.27 | 10.31 | 9.822 | 9.973 | 86,573 | -0.38(-3.62%) |
Jul 29, 2003 | 10.42 | 10.42 | 10.11 | 10.35 | 69,438 | +0.20(+1.93%) |
Jul 28, 2003 | 10.27 | 10.47 | 10.01 | 10.15 | 239,785 | +0.20(+1.97%) |
Jul 25, 2003 | 9.465 | 10.01 | 9.420 | 9.956 | 122,636 | +0.58(+6.19%) |
Jul 24, 2003 | 9.822 | 9.857 | 9.331 | 9.375 | 180,762 | -0.44(-4.46%) |
Jul 23, 2003 | 9.911 | 9.956 | 9.706 | 9.813 | 142,907 | -0.04(-0.45%) |
Jul 22, 2003 | 9.598 | 9.875 | 9.598 | 9.857 | 76,493 | +0.25(+2.60%) |
Jul 21, 2003 | 9.822 | 9.822 | 9.491 | 9.607 | 103,933 | -0.21(-2.18%) |
Jul 18, 2003 | 9.688 | 9.911 | 9.598 | 9.822 | 191,402 | +0.22(+2.33%) |
Jul 17, 2003 | 10.04 | 10.05 | 9.509 | 9.598 | 221,641 | -0.47(-4.70%) |
Jul 16, 2003 | 10.42 | 10.42 | 9.911 | 10.07 | 173,707 | -0.35(-3.34%) |
Jul 15, 2003 | 10.13 | 10.54 | 10.00 | 10.42 | 118,828 | +0.38(+3.73%) |
Jul 14, 2003 | 10.27 | 10.67 | 10.00 | 10.04 | 157,691 | -0.09(-0.88%) |
Jul 11, 2003 | 9.732 | 10.45 | 9.732 | 10.13 | 88,925 | -0.04(-0.44%) |
Jul 10, 2003 | 10.49 | 10.49 | 9.991 | 10.18 | 114,124 | -0.31(-2.98%) |
Jul 09, 2003 | 10.20 | 10.50 | 10.07 | 10.49 | 148,171 | +0.29(+2.89%) |
Jul 08, 2003 | 9.902 | 10.23 | 9.866 | 10.20 | 171,243 | +0.30(+3.07%) |
Jul 07, 2003 | 9.741 | 10.13 | 9.697 | 9.893 | 142,795 | +0.08(+0.82%) |
Jul 03, 2003 | 10.09 | 10.09 | 9.813 | 9.813 | 66,638 | -0.37(-3.60%) |
Jul 02, 2003 | 9.643 | 10.18 | 9.581 | 10.18 | 273,944 | +0.63(+6.54%) |
Jul 01, 2003 | 9.241 | 9.572 | 8.938 | 9.554 | 105,277 | +0.22(+2.39%) |
Jun 30, 2003 | 9.340 | 9.572 | 9.179 | 9.331 | 252,552 | +0.08(+0.87%) |
Jun 27, 2003 | 9.107 | 9.286 | 9.063 | 9.250 | 136,076 | +0.10(+1.07%) |
Jun 26, 2003 | 9.018 | 9.241 | 8.920 | 9.152 | 88,589 | +0.13(+1.49%) |
Jun 25, 2003 | 8.759 | 9.054 | 8.759 | 9.018 | 174,939 | +0.14(+1.61%) |
Jun 24, 2003 | 8.929 | 8.929 | 8.723 | 8.875 | 125,884 | -0.05(-0.60%) |
Jun 23, 2003 | 9.107 | 9.107 | 8.723 | 8.929 | 124,764 | -0.17(-1.86%) |
Jun 20, 2003 | 8.813 | 9.152 | 8.795 | 9.098 | 126,220 | +0.38(+4.30%) |
Jun 19, 2003 | 8.840 | 8.911 | 8.706 | 8.723 | 78,061 | -0.03(-0.31%) |
Jun 18, 2003 | 8.688 | 8.750 | 8.607 | 8.750 | 167,547 | +0.06(+0.72%) |
Jun 17, 2003 | 8.741 | 8.920 | 8.679 | 8.688 | 171,467 | -0.05(-0.61%) |
Jun 16, 2003 | 8.661 | 8.840 | 8.661 | 8.741 | 158,251 | +0.13(+1.56%) |
Jun 13, 2003 | 8.652 | 8.804 | 8.581 | 8.607 | 71,453 | -0.12(-1.43%) |
Jun 12, 2003 | 9.063 | 9.063 | 8.661 | 8.732 | 145,483 | -0.33(-3.65%) |
Jun 11, 2003 | 8.706 | 9.107 | 8.527 | 9.063 | 129,804 | -0.31(-3.33%) |
Jun 10, 2003 | 9.313 | 9.411 | 9.215 | 9.375 | 64,510 | -0.01(-0.10%) |
Jun 09, 2003 | 9.607 | 9.616 | 9.375 | 9.384 | 135,628 | -0.26(-2.69%) |
Jun 06, 2003 | 9.643 | 9.911 | 9.518 | 9.643 | 107,068 | +0.04(+0.47%) |
Jun 05, 2003 | 9.536 | 9.732 | 9.295 | 9.598 | 77,277 | +0.06(+0.66%) |
Jun 04, 2003 | 9.286 | 9.536 | 9.152 | 9.536 | 101,917 | +0.34(+3.69%) |
Jun 03, 2003 | 8.991 | 9.197 | 8.929 | 9.197 | 112,332 | +0.03(+0.29%) |
Jun 02, 2003 | 9.107 | 9.232 | 9.063 | 9.170 | 134,956 | +0.23(+2.60%) |
May 30, 2003 | 8.857 | 8.982 | 8.688 | 8.938 | 149,739 | +0.08(+0.91%) |
May 29, 2003 | 8.393 | 8.857 | 8.375 | 8.857 | 158,475 | +0.38(+4.42%) |
May 28, 2003 | 8.393 | 8.616 | 8.259 | 8.482 | 220,745 | +0.05(+0.64%) |
May 27, 2003 | 8.054 | 8.482 | 8.045 | 8.429 | 153,099 | +0.55(+7.03%) |
May 23, 2003 | 7.277 | 7.947 | 7.214 | 7.875 | 150,075 | +0.69(+9.57%) |
May 22, 2003 | 7.206 | 7.250 | 7.125 | 7.188 | 99,565 | -0.06(-0.86%) |
May 21, 2003 | 7.143 | 7.250 | 6.857 | 7.250 | 210,890 | +0.02(+0.25%) |
May 20, 2003 | 7.456 | 7.536 | 7.009 | 7.232 | 85,453 | -0.19(-2.53%) |
May 19, 2003 | 7.679 | 7.750 | 6.750 | 7.420 | 147,611 | -0.17(-2.24%) |
May 16, 2003 | 8.081 | 8.259 | 7.590 | 7.590 | 265,768 | -0.53(-6.49%) |
May 15, 2003 | 8.188 | 8.259 | 8.036 | 8.116 | 86,125 | +0.02(+0.22%) |
May 14, 2003 | 8.393 | 8.393 | 8.098 | 8.098 | 86,685 | -0.21(-2.47%) |
May 13, 2003 | 8.259 | 8.465 | 8.081 | 8.304 | 174,603 | +0.09(+1.09%) |
May 12, 2003 | 8.036 | 8.438 | 8.027 | 8.215 | 147,387 | +0.24(+3.02%) |
May 09, 2003 | 7.509 | 7.973 | 7.509 | 7.973 | 60,702 | +0.38(+4.94%) |
May 08, 2003 | 7.152 | 7.598 | 7.143 | 7.598 | 84,893 | +0.37(+5.06%) |
May 07, 2003 | 7.563 | 7.625 | 7.188 | 7.232 | 67,086 | -0.42(-5.48%) |
May 06, 2003 | 7.706 | 7.902 | 7.456 | 7.652 | 213,353 | +0.15(+2.02%) |
May 05, 2003 | 7.973 | 7.973 | 7.339 | 7.500 | 262,632 | -0.21(-2.78%) |
May 02, 2003 | 7.206 | 7.723 | 7.197 | 7.715 | 74,813 | +0.46(+6.27%) |
May 01, 2003 | 7.456 | 7.456 | 7.143 | 7.259 | 89,373 | -0.20(-2.63%) |
Apr 30, 2003 | 6.723 | 7.456 | 6.697 | 7.456 | 271,704 | +0.71(+10.60%) |
Apr 29, 2003 | 6.607 | 6.875 | 6.607 | 6.741 | 765,498 | +0.16(+2.44%) |
Apr 28, 2003 | 6.643 | 6.697 | 6.518 | 6.581 | 203,162 | +0.03(+0.41%) |
Apr 25, 2003 | 6.848 | 6.848 | 6.500 | 6.554 | 159,595 | -0.37(-5.29%) |
Apr 24, 2003 | 6.964 | 7.054 | 6.857 | 6.920 | 257,256 | +0.12(+1.71%) |
Apr 23, 2003 | 6.884 | 7.009 | 6.545 | 6.804 | 119,500 | -0.04(-0.65%) |
Apr 22, 2003 | 6.902 | 6.947 | 6.697 | 6.848 | 84,893 | +0.09(+1.32%) |
Apr 21, 2003 | 6.831 | 6.831 | 6.509 | 6.759 | 85,677 | -0.07(-1.05%) |
Apr 17, 2003 | 6.384 | 6.911 | 6.384 | 6.831 | 92,845 | +0.45(+6.99%) |
Apr 16, 2003 | 6.384 | 6.420 | 6.304 | 6.384 | 107,628 | +0.00(+0.00%) |
Apr 15, 2003 | 6.206 | 6.393 | 6.179 | 6.384 | 82,653 | +0.13(+2.14%) |
Apr 14, 2003 | 6.188 | 6.304 | 6.188 | 6.250 | 66,974 | +0.04(+0.72%) |
Apr 11, 2003 | 6.491 | 6.491 | 6.206 | 6.206 | 107,180 | -0.20(-3.07%) |
Apr 10, 2003 | 6.250 | 6.473 | 6.116 | 6.402 | 38,862 | +0.11(+1.70%) |
Apr 09, 2003 | 6.527 | 6.572 | 6.295 | 6.295 | 76,829 | -0.14(-2.22%) |
Apr 08, 2003 | 6.473 | 6.572 | 6.286 | 6.438 | 66,862 | -0.11(-1.64%) |
Apr 07, 2003 | 6.143 | 6.607 | 6.143 | 6.545 | 120,396 | +0.49(+8.11%) |
Apr 04, 2003 | 6.456 | 6.456 | 5.956 | 6.054 | 60,030 | -0.40(-6.22%) |
Apr 03, 2003 | 6.277 | 6.607 | 6.206 | 6.456 | 114,348 | +0.27(+4.33%) |
Apr 02, 2003 | 5.804 | 6.206 | 5.581 | 6.188 | 171,691 | +0.60(+10.70%) |