Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.13 | 12.26 | 11.90 | 12.25 | 126,919 | +0.05(+0.45%) |
Mar 30, 2004 | 12.09 | 12.21 | 11.96 | 12.19 | 268,179 | +0.10(+0.85%) |
Mar 29, 2004 | 11.75 | 12.10 | 11.71 | 12.09 | 208,345 | +0.38(+3.21%) |
Mar 26, 2004 | 11.83 | 11.85 | 11.67 | 11.72 | 265,047 | -0.12(-1.02%) |
Mar 25, 2004 | 11.83 | 11.91 | 11.83 | 11.84 | 267,025 | +0.01(+0.05%) |
Mar 24, 2004 | 11.98 | 12.01 | 11.83 | 11.83 | 239,333 | +0.00(+0.00%) |
Mar 23, 2004 | 12.02 | 12.02 | 11.83 | 11.83 | 149,830 | -0.09(-0.76%) |
Mar 22, 2004 | 11.92 | 12.07 | 11.84 | 11.92 | 217,246 | -0.03(-0.25%) |
Mar 19, 2004 | 12.16 | 12.22 | 11.89 | 11.95 | 248,399 | -0.05(-0.40%) |
Mar 18, 2004 | 11.99 | 12.07 | 11.92 | 12.00 | 167,302 | -0.02(-0.15%) |
Mar 17, 2004 | 12.12 | 12.13 | 11.96 | 12.02 | 195,818 | +0.08(+0.71%) |
Mar 16, 2004 | 12.16 | 12.26 | 11.93 | 11.93 | 377,296 | -0.07(-0.61%) |
Mar 15, 2004 | 12.47 | 12.62 | 12.00 | 12.01 | 934,588 | -0.99(-7.61%) |
Mar 12, 2004 | 12.70 | 13.00 | 12.62 | 13.00 | 136,644 | +0.38(+2.98%) |
Mar 11, 2004 | 12.63 | 12.81 | 12.50 | 12.62 | 156,588 | +0.00(+0.00%) |
Mar 10, 2004 | 12.56 | 12.80 | 12.56 | 12.62 | 164,500 | -0.05(-0.43%) |
Mar 09, 2004 | 12.59 | 12.70 | 12.50 | 12.67 | 124,941 | +0.08(+0.63%) |
Mar 08, 2004 | 12.76 | 12.77 | 12.59 | 12.59 | 167,962 | -0.16(-1.24%) |
Mar 05, 2004 | 12.35 | 12.76 | 12.35 | 12.75 | 71,041 | +0.15(+1.15%) |
Mar 04, 2004 | 12.30 | 12.62 | 12.30 | 12.61 | 99,227 | +0.29(+2.36%) |
Mar 03, 2004 | 12.21 | 12.41 | 12.21 | 12.32 | 128,073 | +0.08(+0.64%) |
Mar 02, 2004 | 12.38 | 12.50 | 12.21 | 12.24 | 66,426 | -0.24(-1.90%) |
Mar 01, 2004 | 12.35 | 12.49 | 12.34 | 12.47 | 119,666 | +0.02(+0.19%) |
Feb 27, 2004 | 12.56 | 12.56 | 12.35 | 12.45 | 133,677 | -0.07(-0.58%) |
Feb 26, 2004 | 12.43 | 12.59 | 12.33 | 12.52 | 133,182 | +0.09(+0.68%) |
Feb 25, 2004 | 12.35 | 12.44 | 12.26 | 12.44 | 94,447 | +0.05(+0.39%) |
Feb 24, 2004 | 12.48 | 12.56 | 12.23 | 12.39 | 178,016 | +0.15(+1.19%) |
Feb 23, 2004 | 12.52 | 12.53 | 12.24 | 12.24 | 120,985 | -0.14(-1.13%) |
Feb 20, 2004 | 12.30 | 12.48 | 12.26 | 12.38 | 105,656 | +0.12(+0.94%) |
Feb 19, 2004 | 12.66 | 12.66 | 12.26 | 12.27 | 135,655 | -0.30(-2.37%) |
Feb 18, 2004 | 12.62 | 12.72 | 12.53 | 12.56 | 56,866 | -0.15(-1.15%) |
Feb 17, 2004 | 12.53 | 12.77 | 12.53 | 12.71 | 69,393 | +0.27(+2.20%) |
Feb 13, 2004 | 12.76 | 12.78 | 12.44 | 12.44 | 103,843 | -0.31(-2.43%) |
Feb 12, 2004 | 12.85 | 12.87 | 12.72 | 12.75 | 181,478 | -0.29(-2.19%) |
Feb 11, 2004 | 12.60 | 13.03 | 12.60 | 13.03 | 126,095 | +0.15(+1.18%) |
Feb 10, 2004 | 12.38 | 12.89 | 12.38 | 12.88 | 132,523 | +0.38(+3.06%) |
Feb 09, 2004 | 12.44 | 12.55 | 12.27 | 12.50 | 125,600 | +0.06(+0.49%) |
Feb 06, 2004 | 12.14 | 12.44 | 12.14 | 12.44 | 107,304 | +0.13(+1.08%) |
Feb 05, 2004 | 12.10 | 12.32 | 11.79 | 12.30 | 79,283 | +0.49(+4.11%) |
Feb 04, 2004 | 12.35 | 12.36 | 11.81 | 11.82 | 166,973 | -0.47(-3.80%) |
Feb 03, 2004 | 12.36 | 12.44 | 12.27 | 12.29 | 80,107 | -0.22(-1.75%) |
Feb 02, 2004 | 12.44 | 12.64 | 12.40 | 12.50 | 84,393 | +0.13(+1.03%) |
Jan 30, 2004 | 12.49 | 12.67 | 12.32 | 12.38 | 91,316 | -0.13(-1.07%) |
Jan 29, 2004 | 12.32 | 12.59 | 12.32 | 12.51 | 91,645 | +0.16(+1.33%) |
Jan 28, 2004 | 12.67 | 12.89 | 12.32 | 12.35 | 95,931 | -0.39(-3.10%) |
Jan 27, 2004 | 12.95 | 12.95 | 12.67 | 12.74 | 71,536 | -0.17(-1.32%) |
Jan 26, 2004 | 12.68 | 12.92 | 12.53 | 12.91 | 97,085 | -0.05(-0.38%) |
Jan 23, 2004 | 12.58 | 12.96 | 12.57 | 12.96 | 156,918 | +0.37(+2.94%) |
Jan 22, 2004 | 12.89 | 12.89 | 12.59 | 12.59 | 201,422 | -0.30(-2.35%) |
Jan 21, 2004 | 12.74 | 13.01 | 12.71 | 12.89 | 197,137 | -0.15(-1.16%) |
Jan 20, 2004 | 12.76 | 13.04 | 12.64 | 13.04 | 128,402 | +0.18(+1.37%) |
Jan 16, 2004 | 12.80 | 12.89 | 12.67 | 12.87 | 108,128 | +0.13(+1.00%) |
Jan 15, 2004 | 12.56 | 12.74 | 12.51 | 12.74 | 73,967 | +0.00(+0.00%) |
Jan 14, 2004 | 12.74 | 12.74 | 12.55 | 12.74 | 145,471 | +0.00(+0.00%) |
Jan 13, 2004 | 12.48 | 12.74 | 12.30 | 12.74 | 200,924 | +0.30(+2.39%) |
Jan 12, 2004 | 12.79 | 12.79 | 12.29 | 12.44 | 138,815 | -0.16(-1.30%) |
Jan 09, 2004 | 12.84 | 13.03 | 12.58 | 12.61 | 520,888 | -0.39(-2.99%) |
Jan 08, 2004 | 12.76 | 13.01 | 12.70 | 13.00 | 92,809 | +0.33(+2.59%) |
Jan 07, 2004 | 12.34 | 12.76 | 12.26 | 12.67 | 85,800 | +0.19(+1.51%) |
Jan 06, 2004 | 12.47 | 12.79 | 12.41 | 12.48 | 120,655 | -0.24(-1.91%) |
Jan 05, 2004 | 12.55 | 12.80 | 12.47 | 12.72 | 119,831 | +0.31(+2.49%) |
Jan 02, 2004 | 12.70 | 12.99 | 12.41 | 12.41 | 126,589 | -0.20(-1.59%) |
Dec 31, 2003 | 13.02 | 13.07 | 12.61 | 12.61 | 151,808 | -0.41(-3.12%) |
Dec 30, 2003 | 12.87 | 13.16 | 12.87 | 13.02 | 73,351 | +0.04(+0.28%) |
Dec 29, 2003 | 13.00 | 13.04 | 12.75 | 12.98 | 106,149 | +0.00(+0.00%) |
Dec 26, 2003 | 12.96 | 13.00 | 12.86 | 12.98 | 16,720 | +0.13(+1.04%) |
Dec 24, 2003 | 13.04 | 13.04 | 12.68 | 12.85 | 32,497 | -0.19(-1.44%) |
Dec 23, 2003 | 13.09 | 13.09 | 12.75 | 13.04 | 211,902 | +0.10(+0.75%) |
Dec 22, 2003 | 13.04 | 13.04 | 12.74 | 12.94 | 92,901 | -0.13(-1.02%) |
Dec 19, 2003 | 13.22 | 13.23 | 12.70 | 13.07 | 111,659 | +0.10(+0.79%) |
Dec 18, 2003 | 13.00 | 13.12 | 12.65 | 12.97 | 127,140 | -0.15(-1.16%) |
Dec 17, 2003 | 12.99 | 13.29 | 12.83 | 13.12 | 56,116 | -0.02(-0.14%) |
Dec 16, 2003 | 12.72 | 13.14 | 12.47 | 13.14 | 86,011 | +0.24(+1.83%) |
Dec 15, 2003 | 13.33 | 13.34 | 12.75 | 12.90 | 76,115 | -0.44(-3.27%) |
Dec 12, 2003 | 13.27 | 13.34 | 13.00 | 13.34 | 79,337 | +0.13(+1.01%) |
Dec 11, 2003 | 12.90 | 13.26 | 12.90 | 13.21 | 80,602 | +0.44(+3.42%) |
Dec 10, 2003 | 12.84 | 13.00 | 12.76 | 12.77 | 67,633 | -0.11(-0.85%) |
Dec 09, 2003 | 13.20 | 13.30 | 12.84 | 12.88 | 83,766 | -0.27(-2.08%) |
Dec 08, 2003 | 13.22 | 13.35 | 12.89 | 13.15 | 117,011 | +0.14(+1.07%) |
Dec 05, 2003 | 13.03 | 12.97 | 12.82 | 13.01 | 51,034 | -0.01(-0.09%) |
Dec 04, 2003 | 12.89 | 13.29 | 12.86 | 13.03 | 119,027 | +0.14(+1.08%) |
Dec 03, 2003 | 13.03 | 13.47 | 12.89 | 12.89 | 120,312 | -0.55(-4.06%) |
Dec 02, 2003 | 13.35 | 13.44 | 13.26 | 13.43 | 113,807 | +0.11(+0.82%) |
Dec 01, 2003 | 13.35 | 13.35 | 13.03 | 13.32 | 142,090 | +0.28(+2.14%) |
Nov 28, 2003 | 13.26 | 13.26 | 13.04 | 13.04 | 53,259 | -0.13(-0.97%) |
Nov 26, 2003 | 13.16 | 13.23 | 12.92 | 13.17 | 69,654 | -0.02(-0.18%) |
Nov 25, 2003 | 13.20 | 13.27 | 13.00 | 13.20 | 106,256 | -0.06(-0.46%) |
Nov 24, 2003 | 12.88 | 13.26 | 12.75 | 13.26 | 360,807 | +0.39(+3.07%) |
Nov 21, 2003 | 12.84 | 12.84 | 12.83 | 12.86 | 82,118 | +0.09(+0.71%) |
Nov 20, 2003 | 12.50 | 12.86 | 12.50 | 12.77 | 133,146 | +0.06(+0.48%) |
Nov 19, 2003 | 12.51 | 12.89 | 12.51 | 12.71 | 90,945 | +0.10(+0.77%) |
Nov 18, 2003 | 12.68 | 13.02 | 12.59 | 12.61 | 63,423 | -0.25(-1.98%) |
Nov 17, 2003 | 13.02 | 13.02 | 12.35 | 12.87 | 176,141 | +0.04(+0.28%) |
Nov 14, 2003 | 13.30 | 13.33 | 12.81 | 12.83 | 78,793 | -0.42(-3.19%) |
Nov 13, 2003 | 13.11 | 13.33 | 13.04 | 13.25 | 108,029 | +0.05(+0.35%) |
Nov 12, 2003 | 13.02 | 13.21 | 12.76 | 13.21 | 95,029 | +0.30(+2.35%) |
Nov 11, 2003 | 12.56 | 12.95 | 12.56 | 12.90 | 70,862 | +0.16(+1.24%) |
Nov 10, 2003 | 12.98 | 13.16 | 12.74 | 12.75 | 91,967 | -0.24(-1.82%) |
Nov 07, 2003 | 13.12 | 13.23 | 12.89 | 12.98 | 112,654 | -0.05(-0.42%) |
Nov 06, 2003 | 13.01 | 13.04 | 12.83 | 13.04 | 54,937 | +0.04(+0.33%) |
Nov 05, 2003 | 12.92 | 13.04 | 12.68 | 13.00 | 146,822 | +0.11(+0.85%) |
Nov 04, 2003 | 12.74 | 12.97 | 12.66 | 12.89 | 137,157 | +0.19(+1.48%) |
Nov 03, 2003 | 12.44 | 12.74 | 12.40 | 12.70 | 177,822 | +0.30(+2.40%) |
Oct 31, 2003 | 12.39 | 12.56 | 12.16 | 12.40 | 125,369 | -0.07(-0.54%) |
Oct 30, 2003 | 12.50 | 12.53 | 12.38 | 12.47 | 133,118 | -0.03(-0.24%) |
Oct 29, 2003 | 12.32 | 12.52 | 12.18 | 12.50 | 129,231 | +0.16(+1.33%) |
Oct 28, 2003 | 12.22 | 12.40 | 12.09 | 12.33 | 112,414 | +0.21(+1.70%) |
Oct 27, 2003 | 11.92 | 12.24 | 11.92 | 12.13 | 397,241 | +0.05(+0.40%) |
Oct 24, 2003 | 11.92 | 12.19 | 11.92 | 12.08 | 372,681 | -0.02(-0.20%) |
Oct 23, 2003 | 11.90 | 12.26 | 11.71 | 12.10 | 219,554 | +0.33(+2.78%) |
Oct 22, 2003 | 12.38 | 12.38 | 11.78 | 11.78 | 293,727 | -0.66(-5.27%) |
Oct 21, 2003 | 12.71 | 12.83 | 12.36 | 12.43 | 715,100 | -0.46(-3.58%) |
Oct 20, 2003 | 12.89 | 13.03 | 12.66 | 12.89 | 5,761,410 | +0.84(+6.94%) |
Oct 17, 2003 | 12.32 | 12.62 | 11.98 | 12.05 | 88,184 | -0.56(-4.47%) |
Oct 16, 2003 | 12.42 | 12.67 | 12.42 | 12.62 | 48,550 | +0.24(+1.96%) |
Oct 15, 2003 | 12.81 | 13.01 | 12.13 | 12.38 | 206,980 | -0.52(-4.00%) |
Oct 14, 2003 | 12.95 | 13.04 | 12.76 | 12.89 | 302,760 | -0.02(-0.19%) |
Oct 13, 2003 | 12.62 | 13.01 | 12.62 | 12.92 | 134,102 | +0.43(+3.45%) |
Oct 10, 2003 | 12.42 | 12.60 | 12.23 | 12.49 | 77,653 | -0.05(-0.39%) |
Oct 09, 2003 | 12.24 | 12.74 | 12.18 | 12.53 | 97,510 | +0.24(+1.92%) |
Oct 08, 2003 | 12.19 | 12.35 | 12.15 | 12.30 | 55,073 | +0.01(+0.10%) |
Oct 07, 2003 | 12.13 | 12.30 | 12.13 | 12.29 | 84,511 | +0.03(+0.25%) |
Oct 06, 2003 | 11.95 | 12.28 | 11.95 | 12.26 | 89,344 | +0.03(+0.25%) |
Oct 03, 2003 | 11.90 | 12.27 | 11.90 | 12.22 | 448,252 | +0.44(+3.71%) |
Oct 02, 2003 | 11.82 | 11.91 | 11.61 | 11.79 | 73,735 | -0.04(-0.36%) |
Oct 01, 2003 | 11.47 | 11.85 | 11.47 | 11.83 | 128,173 | +0.30(+2.58%) |
Sep 30, 2003 | 11.57 | 11.67 | 11.50 | 11.53 | 110,035 | -0.08(-0.73%) |
Sep 29, 2003 | 11.28 | 11.64 | 11.22 | 11.62 | 73,489 | +0.39(+3.51%) |
Sep 26, 2003 | 11.42 | 11.54 | 11.19 | 11.22 | 83,582 | -0.21(-1.86%) |
Sep 25, 2003 | 11.34 | 11.58 | 11.31 | 11.44 | 104,901 | -0.09(-0.79%) |
Sep 24, 2003 | 11.71 | 11.79 | 11.59 | 11.53 | 123,571 | -0.18(-1.55%) |
Sep 23, 2003 | 11.64 | 11.77 | 11.55 | 11.71 | 73,929 | +0.06(+0.52%) |
Sep 22, 2003 | 11.53 | 11.76 | 11.41 | 11.65 | 98,903 | +0.03(+0.26%) |
Sep 19, 2003 | 11.34 | 11.75 | 11.34 | 11.62 | 43,427 | -0.04(-0.31%) |
Sep 18, 2003 | 11.28 | 11.65 | 11.28 | 11.65 | 56,578 | +0.00(+0.00%) |
Sep 17, 2003 | 11.68 | 11.82 | 11.65 | 11.65 | 35,852 | -0.08(-0.67%) |
Sep 16, 2003 | 11.50 | 11.83 | 11.50 | 11.73 | 68,231 | +0.23(+2.00%) |
Sep 15, 2003 | 11.44 | 11.74 | 11.44 | 11.50 | 35,273 | -0.13(-1.10%) |
Sep 12, 2003 | 11.50 | 11.68 | 11.40 | 11.63 | 63,130 | +0.16(+1.37%) |
Sep 11, 2003 | 11.59 | 11.59 | 11.47 | 11.47 | 40,053 | +0.15(+1.29%) |
Sep 10, 2003 | 11.44 | 11.65 | 11.32 | 11.33 | 110,601 | -0.25(-2.15%) |
Sep 09, 2003 | 11.38 | 11.65 | 11.38 | 11.58 | 76,481 | -0.03(-0.26%) |
Sep 08, 2003 | 11.26 | 11.67 | 11.22 | 11.61 | 92,634 | +0.29(+2.52%) |
Sep 05, 2003 | 11.45 | 11.56 | 11.33 | 11.32 | 72,271 | -0.13(-1.11%) |
Sep 04, 2003 | 11.23 | 11.53 | 11.23 | 11.45 | 25,713 | -0.08(-0.69%) |
Sep 03, 2003 | 11.53 | 11.58 | 11.42 | 11.53 | 73,349 | +0.00(+0.00%) |
Sep 02, 2003 | 11.53 | 11.57 | 11.22 | 11.53 | 64,448 | +0.19(+1.66%) |
Aug 29, 2003 | 11.41 | 11.47 | 11.31 | 11.34 | 12,527 | -0.12(-1.01%) |
Aug 28, 2003 | 11.22 | 11.47 | 11.22 | 11.45 | 40,877 | +0.05(+0.43%) |
Aug 27, 2003 | 11.39 | 11.45 | 11.22 | 11.41 | 46,976 | +0.22(+2.01%) |
Aug 26, 2003 | 11.32 | 11.52 | 11.18 | 11.18 | 32,471 | -0.12(-1.02%) |
Aug 25, 2003 | 11.59 | 11.60 | 11.20 | 11.30 | 83,404 | -0.12(-1.01%) |
Aug 22, 2003 | 11.80 | 11.80 | 11.41 | 11.41 | 137,303 | -0.38(-3.19%) |
Aug 21, 2003 | 11.66 | 11.80 | 11.66 | 11.79 | 56,207 | +0.07(+0.62%) |
Aug 20, 2003 | 11.53 | 11.79 | 11.51 | 11.72 | 183,126 | +0.03(+0.26%) |
Aug 19, 2003 | 11.62 | 11.83 | 11.39 | 11.68 | 292,573 | +0.07(+0.63%) |
Aug 18, 2003 | 11.22 | 11.62 | 11.22 | 11.61 | 66,426 | +0.33(+2.90%) |
Aug 15, 2003 | 11.22 | 11.46 | 11.22 | 11.28 | 62,305 | -0.08(-0.69%) |
Aug 14, 2003 | 11.49 | 11.49 | 11.09 | 11.36 | 38,899 | +0.02(+0.16%) |
Aug 13, 2003 | 11.52 | 11.53 | 11.25 | 11.35 | 30,658 | -0.18(-1.58%) |
Aug 12, 2003 | 11.45 | 11.53 | 11.23 | 11.53 | 46,317 | +0.25(+2.26%) |
Aug 11, 2003 | 11.22 | 11.46 | 11.22 | 11.27 | 34,119 | -0.04(-0.38%) |
Aug 08, 2003 | 11.41 | 11.50 | 11.18 | 11.31 | 60,327 | +0.09(+0.81%) |
Aug 07, 2003 | 11.47 | 11.47 | 11.19 | 11.22 | 79,777 | -0.19(-1.70%) |
Aug 06, 2003 | 11.22 | 11.46 | 11.22 | 11.42 | 100,216 | +0.16(+1.46%) |
Aug 05, 2003 | 11.28 | 11.47 | 11.22 | 11.25 | 73,679 | -0.16(-1.43%) |
Aug 04, 2003 | 11.25 | 11.52 | 11.11 | 11.42 | 179,994 | +0.19(+1.68%) |
Aug 01, 2003 | 11.43 | 11.44 | 11.10 | 11.23 | 165,984 | -0.21(-1.80%) |
Jul 31, 2003 | 11.19 | 11.44 | 11.19 | 11.44 | 122,304 | +0.16(+1.40%) |
Jul 30, 2003 | 11.44 | 11.45 | 11.22 | 11.28 | 180,489 | -0.16(-1.38%) |
Jul 29, 2003 | 11.44 | 11.51 | 11.22 | 11.44 | 17,142 | -0.01(-0.05%) |
Jul 28, 2003 | 11.16 | 11.48 | 11.16 | 11.44 | 66,426 | +0.21(+1.84%) |
Jul 25, 2003 | 11.21 | 11.45 | 11.10 | 11.24 | 41,702 | -0.05(-0.43%) |
Jul 24, 2003 | 11.11 | 11.47 | 11.11 | 11.28 | 94,612 | +0.04(+0.32%) |
Jul 23, 2003 | 11.38 | 11.38 | 11.05 | 11.25 | 61,646 | -0.10(-0.86%) |
Jul 22, 2003 | 11.14 | 11.41 | 11.10 | 11.35 | 58,349 | -0.11(-0.95%) |
Jul 21, 2003 | 11.38 | 11.50 | 11.01 | 11.45 | 59,009 | +0.01(+0.11%) |
Jul 18, 2003 | 11.65 | 11.65 | 11.38 | 11.44 | 38,405 | -0.22(-1.87%) |
Jul 17, 2003 | 11.77 | 11.85 | 11.62 | 11.66 | 204,719 | -0.23(-1.94%) |
Jul 16, 2003 | 11.98 | 11.98 | 11.71 | 11.89 | 82,085 | +0.02(+0.21%) |
Jul 15, 2003 | 11.53 | 11.91 | 11.28 | 11.87 | 292,079 | +0.32(+2.78%) |
Jul 14, 2003 | 11.14 | 11.55 | 11.14 | 11.55 | 97,909 | +0.23(+2.04%) |
Jul 11, 2003 | 11.16 | 11.38 | 11.07 | 11.31 | 52,580 | +0.19(+1.75%) |
Jul 10, 2003 | 11.28 | 11.48 | 11.07 | 11.12 | 66,426 | -0.29(-2.50%) |
Jul 09, 2003 | 11.51 | 11.61 | 11.25 | 11.41 | 112,743 | -0.27(-2.34%) |
Jul 08, 2003 | 11.80 | 11.82 | 11.62 | 11.68 | 87,524 | -0.19(-1.63%) |
Jul 07, 2003 | 11.39 | 11.87 | 11.39 | 11.87 | 63,130 | +0.41(+3.60%) |
Jul 03, 2003 | 11.79 | 11.82 | 11.39 | 11.46 | 43,185 | -0.34(-2.88%) |
Jul 02, 2003 | 11.53 | 11.83 | 11.45 | 11.80 | 63,130 | +0.29(+2.48%) |
Jul 01, 2003 | 11.31 | 11.55 | 11.10 | 11.51 | 120,820 | +0.24(+2.15%) |
Jun 30, 2003 | 11.25 | 11.65 | 11.07 | 11.27 | 267,190 | +0.13(+1.14%) |
Jun 27, 2003 | 11.33 | 11.55 | 11.08 | 11.14 | 75,492 | -0.36(-3.11%) |
Jun 26, 2003 | 11.53 | 11.53 | 11.07 | 11.50 | 87,524 | +0.32(+2.88%) |
Jun 25, 2003 | 11.35 | 11.42 | 10.92 | 11.18 | 53,075 | +0.02(+0.16%) |
Jun 24, 2003 | 11.04 | 11.38 | 11.04 | 11.16 | 104,832 | +0.00(+0.00%) |
Jun 23, 2003 | 11.47 | 11.56 | 10.99 | 11.16 | 90,821 | -0.33(-2.90%) |
Jun 20, 2003 | 11.22 | 11.77 | 11.22 | 11.50 | 76,810 | +0.21(+1.88%) |
Jun 19, 2003 | 11.59 | 11.83 | 11.28 | 11.28 | 52,580 | -0.44(-3.78%) |
Jun 18, 2003 | 11.72 | 11.83 | 11.62 | 11.73 | 84,557 | -0.04(-0.36%) |
Jun 17, 2003 | 12.10 | 12.10 | 11.62 | 11.77 | 70,712 | -0.06(-0.51%) |
Jun 16, 2003 | 11.54 | 11.95 | 11.53 | 11.83 | 112,743 | +0.38(+3.34%) |
Jun 13, 2003 | 11.68 | 11.84 | 11.43 | 11.45 | 59,174 | -0.33(-2.78%) |
Jun 12, 2003 | 11.89 | 12.04 | 11.71 | 11.78 | 38,899 | -0.15(-1.22%) |
Jun 11, 2003 | 11.79 | 11.96 | 11.68 | 11.92 | 22,087 | +0.01(+0.05%) |
Jun 10, 2003 | 11.56 | 11.96 | 11.56 | 11.92 | 60,822 | +0.36(+3.10%) |
Jun 09, 2003 | 11.59 | 11.80 | 11.41 | 11.56 | 117,524 | -0.23(-1.96%) |
Jun 06, 2003 | 12.01 | 12.53 | 11.69 | 11.79 | 71,371 | -0.55(-4.48%) |
Jun 05, 2003 | 12.38 | 12.44 | 12.14 | 12.34 | 77,140 | +0.05(+0.40%) |
Jun 04, 2003 | 12.29 | 12.36 | 12.04 | 12.29 | 133,677 | +0.07(+0.55%) |
Jun 03, 2003 | 11.98 | 12.22 | 11.98 | 12.22 | 124,117 | +0.24(+2.03%) |
Jun 02, 2003 | 11.77 | 12.13 | 11.77 | 11.98 | 109,612 | -0.06(-0.50%) |
May 30, 2003 | 11.77 | 12.26 | 11.64 | 12.04 | 170,434 | +0.34(+2.90%) |
May 29, 2003 | 11.79 | 11.81 | 11.60 | 11.70 | 59,833 | +0.10(+0.89%) |
May 28, 2003 | 11.86 | 12.02 | 11.58 | 11.60 | 62,470 | -0.27(-2.25%) |
May 27, 2003 | 11.47 | 12.07 | 11.47 | 11.87 | 82,415 | +0.29(+2.52%) |
May 23, 2003 | 11.39 | 11.59 | 11.35 | 11.58 | 108,952 | +0.12(+1.06%) |
May 22, 2003 | 11.66 | 11.68 | 11.35 | 11.45 | 57,525 | -0.07(-0.63%) |
May 21, 2003 | 11.42 | 11.58 | 11.33 | 11.53 | 84,722 | +0.11(+0.96%) |
May 20, 2003 | 11.01 | 11.53 | 11.01 | 11.42 | 139,281 | +0.21(+1.89%) |
May 19, 2003 | 11.05 | 11.28 | 10.94 | 11.21 | 121,315 | +0.15(+1.37%) |
May 16, 2003 | 11.06 | 11.47 | 10.95 | 11.05 | 90,656 | -0.29(-2.51%) |
May 15, 2003 | 11.35 | 11.44 | 10.93 | 11.34 | 146,534 | +0.34(+3.08%) |
May 14, 2003 | 11.15 | 11.22 | 11.00 | 11.00 | 512,457 | -0.21(-1.89%) |
May 13, 2003 | 11.73 | 11.73 | 10.98 | 11.21 | 426,581 | -0.36(-3.14%) |
May 12, 2003 | 11.83 | 12.01 | 11.47 | 11.58 | 250,871 | -0.42(-3.49%) |
May 09, 2003 | 12.05 | 12.15 | 11.84 | 11.99 | 369,714 | -0.05(-0.45%) |
May 08, 2003 | 12.50 | 12.50 | 12.05 | 12.05 | 312,518 | -0.57(-4.52%) |
May 07, 2003 | 12.65 | 12.81 | 12.22 | 12.62 | 259,607 | -0.11(-0.86%) |
May 06, 2003 | 12.39 | 12.73 | 12.39 | 12.73 | 160,709 | +0.33(+2.69%) |
May 05, 2003 | 12.14 | 12.56 | 12.01 | 12.39 | 143,896 | +0.14(+1.14%) |
May 02, 2003 | 11.95 | 12.26 | 11.95 | 12.26 | 104,502 | +0.15(+1.20%) |
May 01, 2003 | 11.92 | 12.13 | 11.92 | 12.11 | 85,546 | +0.19(+1.58%) |
Apr 30, 2003 | 11.92 | 11.98 | 11.91 | 11.92 | 78,459 | -0.04(-0.30%) |
Apr 29, 2003 | 11.83 | 12.03 | 11.83 | 11.96 | 28,350 | -0.04(-0.35%) |
Apr 28, 2003 | 11.71 | 12.01 | 11.68 | 12.00 | 52,745 | +0.29(+2.43%) |
Apr 25, 2003 | 11.58 | 11.72 | 11.53 | 11.72 | 42,526 | -0.07(-0.62%) |
Apr 24, 2003 | 11.63 | 11.83 | 11.57 | 11.79 | 154,775 | +0.13(+1.15%) |
Apr 23, 2003 | 11.55 | 11.67 | 11.39 | 11.65 | 205,708 | +0.16(+1.43%) |
Apr 22, 2003 | 11.38 | 11.54 | 11.38 | 11.49 | 82,580 | +0.10(+0.85%) |
Apr 21, 2003 | 11.52 | 11.52 | 11.38 | 11.39 | 27,691 | -0.04(-0.37%) |
Apr 17, 2003 | 11.44 | 11.56 | 11.22 | 11.44 | 110,436 | +0.10(+0.91%) |
Apr 16, 2003 | 11.31 | 11.36 | 11.21 | 11.33 | 52,086 | +0.05(+0.43%) |
Apr 15, 2003 | 10.92 | 11.39 | 10.89 | 11.28 | 68,239 | +0.10(+0.87%) |
Apr 14, 2003 | 11.07 | 11.31 | 10.98 | 11.19 | 92,634 | +0.18(+1.65%) |
Apr 11, 2003 | 11.10 | 11.25 | 10.89 | 11.01 | 50,767 | -0.21(-1.89%) |
Apr 10, 2003 | 11.19 | 11.33 | 10.97 | 11.22 | 35,933 | +0.02(+0.16%) |
Apr 09, 2003 | 11.51 | 11.51 | 11.18 | 11.20 | 74,832 | -0.26(-2.28%) |
Apr 08, 2003 | 11.41 | 11.50 | 11.35 | 11.46 | 172,907 | +0.12(+1.02%) |
Apr 07, 2003 | 11.25 | 11.41 | 11.22 | 11.35 | 120,985 | +0.04(+0.38%) |
Apr 04, 2003 | 11.25 | 11.31 | 11.23 | 11.30 | 57,855 | +0.09(+0.81%) |
Apr 03, 2003 | 11.22 | 11.24 | 11.07 | 11.21 | 242,959 | +0.05(+0.43%) |
Apr 02, 2003 | 11.01 | 11.22 | 11.01 | 11.16 | 123,622 | +0.11(+0.99%) |