Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.89 | 13.96 | 13.64 | 13.82 | 356,416 | +0.05(+0.36%) |
Apr 29, 2004 | 14.06 | 14.16 | 13.70 | 13.77 | 251,196 | -0.12(-0.89%) |
Apr 28, 2004 | 14.26 | 14.30 | 13.89 | 13.89 | 213,341 | -0.41(-2.89%) |
Apr 27, 2004 | 14.31 | 14.40 | 14.22 | 14.30 | 416,403 | +0.07(+0.46%) |
Apr 26, 2004 | 14.44 | 14.56 | 14.19 | 14.24 | 147,670 | -0.21(-1.49%) |
Apr 23, 2004 | 14.60 | 14.63 | 14.28 | 14.45 | 211,527 | -0.07(-0.46%) |
Apr 22, 2004 | 14.39 | 14.65 | 14.35 | 14.52 | 368,752 | +0.14(+0.98%) |
Apr 21, 2004 | 14.33 | 14.45 | 14.25 | 14.38 | 193,870 | +0.05(+0.35%) |
Apr 20, 2004 | 14.68 | 14.89 | 14.32 | 14.33 | 173,672 | -0.28(-1.92%) |
Apr 19, 2004 | 14.64 | 14.71 | 14.55 | 14.61 | 166,174 | -0.07(-0.51%) |
Apr 16, 2004 | 14.55 | 14.75 | 14.54 | 14.68 | 268,128 | +0.25(+1.72%) |
Apr 15, 2004 | 14.78 | 14.84 | 14.35 | 14.44 | 427,893 | -0.40(-2.68%) |
Apr 14, 2004 | 14.97 | 14.97 | 14.66 | 14.83 | 252,768 | -0.13(-0.88%) |
Apr 13, 2004 | 15.36 | 15.45 | 14.95 | 14.97 | 264,621 | -0.50(-3.21%) |
Apr 12, 2004 | 15.13 | 15.47 | 15.12 | 15.46 | 114,532 | +0.33(+2.19%) |
Apr 08, 2004 | 15.54 | 15.59 | 15.13 | 15.13 | 291,954 | -0.37(-2.40%) |
Apr 07, 2004 | 15.75 | 15.75 | 15.49 | 15.50 | 147,307 | -0.26(-1.63%) |
Apr 06, 2004 | 15.71 | 15.93 | 15.71 | 15.76 | 209,713 | +0.02(+0.10%) |
Apr 05, 2004 | 15.67 | 15.90 | 15.59 | 15.74 | 295,945 | +0.12(+0.74%) |
Apr 02, 2004 | 15.34 | 15.71 | 15.34 | 15.63 | 170,649 | +0.40(+2.61%) |
Apr 01, 2004 | 15.42 | 15.66 | 15.22 | 15.23 | 196,289 | -0.11(-0.70%) |
Mar 31, 2004 | 15.30 | 15.44 | 15.13 | 15.34 | 334,646 | -0.06(-0.38%) |
Mar 30, 2004 | 14.88 | 15.40 | 14.88 | 15.40 | 582,457 | -0.07(-0.48%) |
Mar 29, 2004 | 15.26 | 15.52 | 15.22 | 15.47 | 283,730 | +0.27(+1.80%) |
Mar 26, 2004 | 15.39 | 15.39 | 15.18 | 15.20 | 219,267 | -0.18(-1.18%) |
Mar 25, 2004 | 14.97 | 15.41 | 14.89 | 15.38 | 414,831 | +0.34(+2.25%) |
Mar 24, 2004 | 15.56 | 15.58 | 14.96 | 15.04 | 566,008 | -0.55(-3.50%) |
Mar 23, 2004 | 15.50 | 15.89 | 15.48 | 15.59 | 424,627 | +0.12(+0.80%) |
Mar 22, 2004 | 15.71 | 15.71 | 15.40 | 15.46 | 305,620 | -0.25(-1.58%) |
Mar 19, 2004 | 15.67 | 15.75 | 15.54 | 15.71 | 174,519 | +0.11(+0.69%) |
Mar 18, 2004 | 15.72 | 15.72 | 15.44 | 15.60 | 229,910 | -0.12(-0.74%) |
Mar 17, 2004 | 15.71 | 15.87 | 15.63 | 15.72 | 365,849 | -0.04(-0.26%) |
Mar 16, 2004 | 15.68 | 15.77 | 15.64 | 15.76 | 389,433 | +0.08(+0.53%) |
Mar 15, 2004 | 15.46 | 15.76 | 15.30 | 15.68 | 541,457 | +0.20(+1.28%) |
Mar 12, 2004 | 15.10 | 15.48 | 15.05 | 15.48 | 263,532 | +0.38(+2.52%) |
Mar 11, 2004 | 14.88 | 15.11 | 14.80 | 15.10 | 945,888 | -0.61(-3.89%) |
Mar 10, 2004 | 15.72 | 15.82 | 15.71 | 15.71 | 326,785 | -0.01(-0.05%) |
Mar 09, 2004 | 15.71 | 15.82 | 15.71 | 15.72 | 323,882 | -0.04(-0.26%) |
Mar 08, 2004 | 15.75 | 15.88 | 15.73 | 15.76 | 354,118 | -0.08(-0.52%) |
Mar 05, 2004 | 15.71 | 15.86 | 15.71 | 15.84 | 373,348 | +0.09(+0.58%) |
Mar 04, 2004 | 15.59 | 15.78 | 15.52 | 15.75 | 385,805 | +0.16(+1.01%) |
Mar 03, 2004 | 15.50 | 15.63 | 15.41 | 15.59 | 466,473 | +0.04(+0.27%) |
Mar 02, 2004 | 15.67 | 15.67 | 15.42 | 15.55 | 261,113 | -0.08(-0.53%) |
Mar 01, 2004 | 15.38 | 15.67 | 15.34 | 15.64 | 222,170 | +0.25(+1.61%) |
Feb 27, 2004 | 15.34 | 15.42 | 15.29 | 15.39 | 198,224 | +0.02(+0.16%) |
Feb 26, 2004 | 15.45 | 15.45 | 15.20 | 15.36 | 221,203 | -0.08(-0.54%) |
Feb 25, 2004 | 15.27 | 15.45 | 15.19 | 15.45 | 516,059 | +0.12(+0.75%) |
Feb 24, 2004 | 15.21 | 15.34 | 15.05 | 15.33 | 312,272 | +0.11(+0.71%) |
Feb 23, 2004 | 15.30 | 15.46 | 15.07 | 15.22 | 341,782 | -0.09(-0.59%) |
Feb 20, 2004 | 15.26 | 15.34 | 15.06 | 15.31 | 278,892 | +0.14(+0.93%) |
Feb 19, 2004 | 15.41 | 15.42 | 15.12 | 15.17 | 187,218 | -0.15(-0.97%) |
Feb 18, 2004 | 15.54 | 15.54 | 15.22 | 15.32 | 195,321 | -0.37(-2.37%) |
Feb 17, 2004 | 15.31 | 15.69 | 15.31 | 15.69 | 413,380 | +0.38(+2.48%) |
Feb 13, 2004 | 15.42 | 15.46 | 15.13 | 15.31 | 277,683 | -0.26(-1.70%) |
Feb 12, 2004 | 15.38 | 15.58 | 15.30 | 15.58 | 557,784 | +0.13(+0.86%) |
Feb 11, 2004 | 15.30 | 15.45 | 15.21 | 15.45 | 158,917 | +0.15(+0.97%) |
Feb 10, 2004 | 14.92 | 15.30 | 14.88 | 15.30 | 310,821 | +0.29(+1.93%) |
Feb 09, 2004 | 15.17 | 15.50 | 14.94 | 15.01 | 387,135 | -0.08(-0.55%) |
Feb 06, 2004 | 14.43 | 15.09 | 14.38 | 15.09 | 582,336 | +0.62(+4.29%) |
Feb 05, 2004 | 14.03 | 14.47 | 13.74 | 14.47 | 1,293,354 | +1.16(+8.70%) |
Feb 04, 2004 | 13.86 | 13.86 | 13.31 | 13.31 | 216,486 | -0.55(-3.94%) |
Feb 03, 2004 | 13.81 | 13.98 | 13.81 | 13.86 | 182,743 | +0.02(+0.18%) |
Feb 02, 2004 | 13.73 | 13.88 | 13.58 | 13.83 | 225,919 | +0.19(+1.39%) |
Jan 30, 2004 | 13.89 | 13.89 | 13.64 | 13.64 | 474,334 | -0.29(-2.08%) |
Jan 29, 2004 | 13.73 | 13.97 | 13.69 | 13.93 | 284,576 | +0.27(+2.00%) |
Jan 28, 2004 | 13.97 | 14.02 | 13.66 | 13.66 | 286,390 | -0.34(-2.42%) |
Jan 27, 2004 | 14.08 | 14.12 | 13.94 | 14.00 | 209,350 | -0.12(-0.88%) |
Jan 26, 2004 | 14.06 | 14.12 | 13.93 | 14.12 | 108,243 | -0.02(-0.12%) |
Jan 23, 2004 | 13.89 | 14.14 | 13.89 | 14.14 | 195,079 | +0.21(+1.48%) |
Jan 22, 2004 | 14.06 | 14.06 | 13.88 | 13.93 | 110,782 | -0.12(-0.82%) |
Jan 21, 2004 | 13.81 | 14.06 | 13.73 | 14.05 | 300,782 | +0.12(+0.89%) |
Jan 20, 2004 | 13.85 | 13.97 | 13.77 | 13.92 | 189,032 | +0.05(+0.36%) |
Jan 16, 2004 | 14.02 | 14.02 | 13.68 | 13.87 | 175,124 | -0.18(-1.29%) |
Jan 15, 2004 | 13.87 | 14.06 | 13.60 | 14.06 | 211,648 | +0.17(+1.25%) |
Jan 14, 2004 | 13.56 | 13.88 | 13.56 | 13.88 | 359,923 | +0.32(+2.38%) |
Jan 13, 2004 | 13.48 | 13.59 | 13.31 | 13.56 | 124,933 | +0.04(+0.31%) |
Jan 12, 2004 | 13.32 | 13.59 | 13.32 | 13.52 | 113,322 | +0.20(+1.49%) |
Jan 09, 2004 | 13.40 | 13.42 | 13.31 | 13.32 | 110,420 | -0.16(-1.17%) |
Jan 08, 2004 | 13.39 | 13.48 | 13.30 | 13.48 | 141,623 | +0.04(+0.31%) |
Jan 07, 2004 | 13.31 | 13.48 | 13.16 | 13.44 | 305,499 | +0.00(+0.00%) |
Jan 06, 2004 | 12.82 | 13.48 | 12.72 | 13.44 | 802,692 | +0.62(+4.84%) |
Jan 05, 2004 | 13.90 | 13.91 | 12.20 | 12.82 | 2,128,701 | -1.08(-7.79%) |
Jan 02, 2004 | 13.81 | 14.08 | 13.75 | 13.90 | 102,317 | +0.09(+0.66%) |
Dec 31, 2003 | 14.22 | 14.22 | 13.81 | 13.81 | 162,667 | -0.41(-2.85%) |
Dec 30, 2003 | 14.14 | 14.21 | 14.01 | 14.21 | 86,594 | +0.16(+1.12%) |
Dec 29, 2003 | 14.06 | 14.21 | 14.02 | 14.06 | 205,238 | +0.08(+0.59%) |
Dec 26, 2003 | 13.85 | 14.04 | 13.82 | 13.97 | 28,542 | +0.21(+1.50%) |
Dec 24, 2003 | 13.97 | 14.06 | 13.77 | 13.77 | 41,845 | -0.29(-2.06%) |
Dec 23, 2003 | 13.92 | 14.10 | 13.81 | 14.06 | 137,873 | +0.18(+1.31%) |
Dec 22, 2003 | 13.77 | 13.87 | 13.61 | 13.87 | 68,816 | +0.02(+0.18%) |
Dec 19, 2003 | 13.68 | 13.85 | 13.48 | 13.85 | 146,339 | +0.09(+0.66%) |
Dec 18, 2003 | 13.51 | 13.77 | 13.51 | 13.76 | 171,616 | +0.12(+0.85%) |
Dec 17, 2003 | 13.68 | 13.69 | 13.42 | 13.64 | 124,933 | -0.34(-2.42%) |
Dec 16, 2003 | 13.87 | 13.98 | 13.52 | 13.98 | 135,938 | +0.16(+1.14%) |
Dec 15, 2003 | 14.22 | 14.22 | 13.82 | 13.82 | 129,649 | -0.35(-2.45%) |
Dec 12, 2003 | 14.09 | 14.17 | 13.94 | 14.17 | 88,892 | +0.05(+0.35%) |
Dec 11, 2003 | 13.59 | 14.12 | 13.59 | 14.12 | 104,493 | +0.53(+3.89%) |
Dec 10, 2003 | 14.02 | 14.02 | 13.44 | 13.59 | 96,511 | -0.26(-1.85%) |
Dec 09, 2003 | 14.16 | 14.16 | 13.77 | 13.85 | 131,464 | -0.29(-2.05%) |
Dec 08, 2003 | 13.82 | 14.14 | 13.70 | 14.14 | 129,166 | +0.54(+3.95%) |
Dec 05, 2003 | 13.92 | 13.97 | 13.57 | 13.60 | 86,110 | -0.21(-1.50%) |
Dec 04, 2003 | 13.90 | 13.97 | 13.59 | 13.81 | 137,027 | +0.08(+0.60%) |
Dec 03, 2003 | 14.12 | 14.18 | 13.73 | 13.73 | 162,546 | -0.33(-2.35%) |
Dec 02, 2003 | 14.52 | 14.52 | 13.97 | 14.06 | 310,458 | -0.49(-3.35%) |
Dec 01, 2003 | 14.18 | 14.54 | 14.18 | 14.54 | 168,109 | +0.49(+3.47%) |
Nov 28, 2003 | 14.29 | 14.29 | 14.06 | 14.06 | 42,208 | -0.23(-1.62%) |
Nov 26, 2003 | 14.25 | 14.29 | 14.03 | 14.29 | 125,175 | +0.07(+0.46%) |
Nov 25, 2003 | 13.93 | 14.25 | 13.85 | 14.22 | 200,401 | +0.33(+2.38%) |
Nov 24, 2003 | 13.97 | 14.26 | 13.89 | 13.89 | 163,634 | -0.12(-0.89%) |
Nov 21, 2003 | 13.68 | 14.02 | 13.68 | 14.02 | 73,169 | +0.21(+1.56%) |
Nov 20, 2003 | 14.06 | 14.07 | 13.83 | 13.80 | 165,932 | -0.15(-1.07%) |
Nov 19, 2003 | 13.81 | 13.97 | 13.61 | 13.95 | 101,833 | +0.10(+0.72%) |
Nov 18, 2003 | 13.85 | 13.97 | 13.64 | 13.85 | 215,397 | -0.09(-0.65%) |
Nov 17, 2003 | 13.95 | 14.02 | 13.77 | 13.94 | 129,287 | -0.02(-0.12%) |
Nov 14, 2003 | 14.18 | 14.18 | 13.95 | 13.96 | 82,724 | -0.18(-1.29%) |
Nov 13, 2003 | 14.02 | 14.20 | 13.96 | 14.14 | 206,448 | +0.00(+0.00%) |
Nov 12, 2003 | 13.66 | 14.14 | 13.66 | 14.14 | 155,168 | +0.64(+4.78%) |
Nov 11, 2003 | 13.63 | 13.63 | 13.39 | 13.49 | 107,638 | -0.14(-1.03%) |
Nov 10, 2003 | 13.97 | 13.99 | 13.64 | 13.63 | 94,092 | -0.37(-2.66%) |
Nov 07, 2003 | 14.04 | 14.10 | 13.95 | 14.01 | 116,104 | -0.05(-0.35%) |
Nov 06, 2003 | 13.99 | 14.06 | 13.82 | 14.06 | 100,260 | -0.04(-0.29%) |
Nov 05, 2003 | 13.82 | 14.10 | 13.63 | 14.10 | 260,267 | +0.00(+0.00%) |
Nov 04, 2003 | 13.82 | 14.10 | 13.63 | 14.10 | 208,993 | +0.45(+3.27%) |
Nov 03, 2003 | 13.73 | 14.03 | 13.63 | 13.65 | 318,198 | -0.02(-0.18%) |
Oct 31, 2003 | 13.84 | 13.84 | 13.65 | 13.68 | 114,290 | -0.05(-0.36%) |
Oct 30, 2003 | 13.81 | 13.81 | 13.65 | 13.73 | 220,477 | -0.11(-0.78%) |
Oct 29, 2003 | 13.58 | 13.85 | 13.43 | 13.83 | 322,794 | +0.26(+1.89%) |
Oct 28, 2003 | 13.19 | 13.58 | 13.19 | 13.58 | 282,036 | +0.43(+3.27%) |
Oct 27, 2003 | 13.02 | 13.22 | 13.02 | 13.15 | 124,207 | +0.10(+0.76%) |
Oct 24, 2003 | 12.94 | 13.13 | 12.86 | 13.05 | 349,885 | +0.06(+0.45%) |
Oct 23, 2003 | 12.58 | 13.00 | 12.45 | 12.99 | 592,253 | +0.41(+3.29%) |
Oct 22, 2003 | 13.13 | 13.13 | 12.57 | 12.58 | 352,062 | -0.60(-4.52%) |
Oct 21, 2003 | 13.39 | 13.52 | 13.16 | 13.17 | 119,369 | -0.24(-1.79%) |
Oct 20, 2003 | 13.34 | 13.41 | 13.25 | 13.41 | 103,768 | +0.14(+1.06%) |
Oct 17, 2003 | 13.43 | 13.48 | 13.23 | 13.27 | 110,782 | -0.16(-1.17%) |
Oct 16, 2003 | 13.44 | 13.44 | 13.44 | 13.43 | 143,437 | -0.05(-0.37%) |
Oct 15, 2003 | 13.54 | 13.64 | 13.35 | 13.48 | 68,453 | -0.08(-0.61%) |
Oct 14, 2003 | 13.64 | 13.64 | 13.39 | 13.56 | 130,617 | -0.02(-0.12%) |
Oct 13, 2003 | 13.19 | 13.58 | 13.23 | 13.58 | 99,293 | +0.39(+2.95%) |
Oct 10, 2003 | 13.31 | 13.38 | 13.17 | 13.19 | 139,325 | -0.15(-1.12%) |
Oct 09, 2003 | 13.62 | 13.63 | 13.23 | 13.34 | 248,052 | -0.19(-1.41%) |
Oct 08, 2003 | 13.34 | 13.55 | 13.34 | 13.53 | 429,707 | +0.18(+1.36%) |
Oct 07, 2003 | 12.88 | 13.35 | 12.86 | 13.35 | 475,907 | +0.46(+3.59%) |
Oct 06, 2003 | 12.60 | 12.88 | 12.60 | 12.88 | 128,077 | +0.28(+2.23%) |
Oct 03, 2003 | 12.20 | 12.60 | 12.11 | 12.60 | 356,053 | +0.53(+4.38%) |
Oct 02, 2003 | 12.06 | 12.21 | 12.01 | 12.07 | 180,324 | -0.25(-2.01%) |
Oct 01, 2003 | 12.09 | 12.32 | 12.08 | 12.32 | 243,819 | +0.24(+1.98%) |
Sep 30, 2003 | 12.11 | 12.25 | 11.95 | 12.08 | 297,396 | -0.01(-0.07%) |
Sep 29, 2003 | 12.34 | 12.34 | 12.03 | 12.09 | 306,104 | -0.22(-1.81%) |
Sep 26, 2003 | 12.44 | 12.58 | 12.31 | 12.31 | 108,122 | -0.17(-1.39%) |
Sep 25, 2003 | 13.05 | 13.05 | 12.49 | 12.49 | 138,115 | -0.54(-4.13%) |
Sep 24, 2003 | 13.29 | 13.29 | 12.91 | 13.02 | 92,036 | -0.18(-1.38%) |
Sep 23, 2003 | 13.39 | 13.26 | 12.92 | 13.20 | 81,877 | -0.19(-1.42%) |
Sep 22, 2003 | 13.20 | 13.39 | 13.12 | 13.39 | 249,503 | +0.26(+2.01%) |
Sep 19, 2003 | 13.07 | 13.18 | 12.94 | 13.13 | 111,024 | +0.02(+0.19%) |
Sep 18, 2003 | 12.92 | 13.11 | 12.88 | 13.11 | 105,098 | +0.19(+1.47%) |
Sep 17, 2003 | 13.11 | 13.12 | 12.82 | 12.92 | 94,576 | -0.12(-0.95%) |
Sep 16, 2003 | 12.79 | 13.06 | 12.71 | 13.04 | 138,599 | +0.21(+1.61%) |
Sep 15, 2003 | 12.98 | 13.15 | 12.73 | 12.83 | 174,277 | -0.15(-1.15%) |
Sep 12, 2003 | 12.88 | 12.98 | 12.52 | 12.98 | 324,971 | +0.09(+0.71%) |
Sep 11, 2003 | 12.67 | 12.89 | 12.59 | 12.89 | 102,196 | +0.22(+1.76%) |
Sep 10, 2003 | 13.06 | 13.08 | 12.53 | 12.67 | 276,473 | -0.40(-3.04%) |
Sep 09, 2003 | 13.27 | 13.31 | 12.94 | 13.06 | 291,228 | -0.33(-2.47%) |
Sep 08, 2003 | 13.31 | 13.68 | 13.30 | 13.39 | 173,310 | -0.04(-0.31%) |
Sep 05, 2003 | 13.35 | 13.44 | 13.15 | 13.44 | 149,242 | +0.07(+0.50%) |
Sep 04, 2003 | 13.30 | 13.42 | 13.15 | 13.37 | 133,157 | +0.11(+0.81%) |
Sep 03, 2003 | 13.23 | 13.45 | 13.19 | 13.26 | 156,257 | -0.03(-0.25%) |
Sep 02, 2003 | 13.23 | 13.36 | 13.02 | 13.30 | 129,528 | -0.07(-0.50%) |
Aug 29, 2003 | 13.15 | 13.51 | 13.05 | 13.36 | 152,991 | +0.18(+1.38%) |
Aug 28, 2003 | 12.77 | 13.19 | 12.77 | 13.18 | 164,118 | +0.45(+3.51%) |
Aug 27, 2003 | 12.86 | 13.06 | 12.61 | 12.73 | 141,502 | -0.26(-1.97%) |
Aug 26, 2003 | 13.15 | 13.21 | 12.73 | 12.99 | 141,139 | -0.18(-1.38%) |
Aug 25, 2003 | 13.11 | 13.21 | 12.98 | 13.17 | 125,779 | +0.02(+0.19%) |
Aug 22, 2003 | 13.48 | 13.48 | 13.03 | 13.15 | 195,684 | -0.27(-2.03%) |
Aug 21, 2003 | 13.28 | 13.42 | 13.23 | 13.42 | 169,439 | +0.15(+1.12%) |
Aug 20, 2003 | 13.31 | 13.35 | 13.16 | 13.27 | 150,935 | -0.13(-0.99%) |
Aug 19, 2003 | 13.06 | 13.40 | 13.06 | 13.40 | 416,645 | +0.27(+2.08%) |
Aug 18, 2003 | 12.98 | 13.15 | 12.73 | 13.13 | 113,201 | +0.15(+1.15%) |
Aug 15, 2003 | 13.02 | 13.23 | 12.94 | 12.98 | 95,786 | -0.04(-0.32%) |
Aug 14, 2003 | 12.98 | 13.06 | 12.83 | 13.02 | 178,510 | +0.00(+0.00%) |
Aug 13, 2003 | 12.90 | 13.02 | 12.82 | 13.02 | 110,903 | +0.18(+1.42%) |
Aug 12, 2003 | 12.61 | 12.97 | 12.57 | 12.84 | 154,684 | +0.36(+2.85%) |
Aug 11, 2003 | 12.69 | 12.77 | 12.34 | 12.49 | 136,664 | -0.21(-1.63%) |
Aug 08, 2003 | 12.65 | 12.71 | 12.46 | 12.69 | 96,874 | +0.20(+1.59%) |
Aug 07, 2003 | 12.40 | 12.58 | 12.40 | 12.49 | 325,697 | +0.17(+1.41%) |
Aug 06, 2003 | 12.69 | 12.73 | 12.32 | 12.32 | 118,281 | -0.37(-2.93%) |
Aug 05, 2003 | 12.61 | 12.97 | 12.58 | 12.69 | 176,091 | +0.12(+0.99%) |
Aug 04, 2003 | 12.94 | 12.95 | 12.57 | 12.57 | 179,236 | -0.42(-3.25%) |
Aug 01, 2003 | 13.19 | 13.25 | 12.62 | 12.99 | 323,641 | -0.20(-1.50%) |
Jul 31, 2003 | 12.88 | 13.22 | 12.88 | 13.19 | 319,166 | +0.35(+2.70%) |
Jul 30, 2003 | 12.96 | 12.97 | 12.59 | 12.84 | 278,408 | -0.13(-1.02%) |
Jul 29, 2003 | 13.22 | 13.23 | 12.75 | 12.97 | 244,423 | -0.23(-1.75%) |
Jul 28, 2003 | 12.90 | 13.22 | 12.87 | 13.20 | 175,728 | +0.37(+2.90%) |
Jul 25, 2003 | 13.01 | 13.09 | 12.63 | 12.83 | 330,897 | -0.18(-1.40%) |
Jul 24, 2003 | 12.73 | 13.48 | 12.68 | 13.01 | 525,856 | +0.26(+2.01%) |
Jul 23, 2003 | 11.33 | 12.76 | 11.31 | 12.76 | 881,788 | +1.93(+17.88%) |
Jul 22, 2003 | 10.60 | 10.82 | 10.31 | 10.82 | 951,088 | +0.22(+2.11%) |
Jul 21, 2003 | 10.87 | 10.91 | 10.58 | 10.60 | 301,629 | -0.36(-3.25%) |
Jul 18, 2003 | 11.05 | 11.10 | 10.86 | 10.96 | 138,478 | -0.01(-0.07%) |
Jul 17, 2003 | 10.96 | 11.01 | 10.75 | 10.96 | 253,494 | -0.01(-0.08%) |
Jul 16, 2003 | 11.05 | 11.08 | 10.91 | 10.97 | 231,120 | +0.00(+0.00%) |
Jul 15, 2003 | 11.04 | 11.04 | 10.78 | 10.97 | 201,973 | -0.13(-1.19%) |
Jul 14, 2003 | 11.01 | 11.30 | 11.01 | 11.10 | 360,286 | +0.09(+0.83%) |
Jul 11, 2003 | 10.88 | 11.03 | 10.80 | 11.01 | 234,143 | +0.13(+1.22%) |
Jul 10, 2003 | 11.29 | 11.29 | 10.79 | 10.88 | 293,647 | -0.49(-4.29%) |
Jul 09, 2003 | 11.16 | 11.37 | 11.15 | 11.37 | 318,561 | +0.21(+1.85%) |
Jul 08, 2003 | 11.10 | 11.16 | 10.96 | 11.16 | 119,007 | +0.07(+0.60%) |
Jul 07, 2003 | 11.16 | 11.16 | 10.94 | 11.10 | 163,513 | +0.10(+0.90%) |
Jul 03, 2003 | 11.00 | 11.08 | 10.85 | 11.00 | 77,765 | -0.08(-0.75%) |
Jul 02, 2003 | 10.57 | 11.11 | 10.57 | 11.08 | 211,527 | +0.51(+4.85%) |
Jul 01, 2003 | 10.62 | 10.74 | 10.42 | 10.57 | 226,403 | -0.07(-0.70%) |
Jun 30, 2003 | 10.87 | 10.96 | 10.64 | 10.64 | 180,929 | -0.26(-2.43%) |
Jun 27, 2003 | 11.00 | 11.13 | 10.80 | 10.91 | 146,823 | -0.17(-1.57%) |
Jun 26, 2003 | 11.00 | 11.15 | 10.72 | 11.08 | 174,156 | +0.36(+3.39%) |
Jun 25, 2003 | 10.71 | 10.73 | 10.56 | 10.72 | 259,662 | -0.04(-0.38%) |
Jun 24, 2003 | 10.60 | 10.77 | 10.52 | 10.76 | 132,068 | +0.17(+1.56%) |
Jun 23, 2003 | 10.83 | 10.85 | 10.39 | 10.59 | 291,349 | -0.21(-1.92%) |
Jun 20, 2003 | 11.00 | 11.00 | 10.54 | 10.80 | 721,782 | -0.20(-1.80%) |
Jun 19, 2003 | 11.24 | 11.25 | 10.99 | 11.00 | 254,462 | -0.06(-0.52%) |
Jun 18, 2003 | 11.05 | 11.10 | 10.88 | 11.05 | 501,063 | +0.01(+0.08%) |
Jun 17, 2003 | 11.37 | 11.37 | 10.87 | 11.05 | 786,365 | -0.86(-7.22%) |
Jun 16, 2003 | 11.77 | 11.91 | 11.64 | 11.91 | 172,463 | +0.13(+1.12%) |
Jun 13, 2003 | 11.99 | 12.40 | 11.73 | 11.77 | 121,667 | -0.30(-2.47%) |
Jun 12, 2003 | 12.07 | 12.20 | 11.89 | 12.07 | 99,535 | +0.00(+0.00%) |
Jun 11, 2003 | 11.87 | 12.07 | 11.78 | 12.07 | 84,417 | +0.27(+2.31%) |
Jun 10, 2003 | 11.68 | 11.80 | 11.66 | 11.80 | 66,880 | +0.16(+1.35%) |
Jun 09, 2003 | 11.82 | 11.97 | 11.64 | 11.64 | 112,597 | -0.21(-1.81%) |
Jun 06, 2003 | 12.04 | 12.17 | 11.83 | 11.86 | 134,971 | +0.15(+1.27%) |
Jun 05, 2003 | 12.17 | 12.17 | 11.71 | 11.71 | 131,101 | -0.46(-3.80%) |
Jun 04, 2003 | 11.74 | 12.20 | 11.74 | 12.17 | 107,880 | +0.48(+4.10%) |
Jun 03, 2003 | 11.78 | 11.82 | 11.58 | 11.69 | 90,585 | -0.13(-1.12%) |
Jun 02, 2003 | 11.85 | 12.03 | 11.74 | 11.82 | 138,720 | -0.02(-0.21%) |
May 30, 2003 | 11.64 | 11.85 | 11.62 | 11.85 | 225,556 | +0.19(+1.63%) |
May 29, 2003 | 11.45 | 11.66 | 11.40 | 11.66 | 266,556 | +0.29(+2.55%) |
May 28, 2003 | 11.40 | 11.40 | 11.14 | 11.37 | 201,852 | -0.03(-0.29%) |
May 27, 2003 | 11.45 | 11.45 | 11.16 | 11.40 | 94,213 | +0.01(+0.07%) |
May 23, 2003 | 11.10 | 11.45 | 11.10 | 11.39 | 164,481 | +0.25(+2.23%) |
May 22, 2003 | 11.20 | 11.29 | 11.04 | 11.15 | 210,681 | -0.19(-1.68%) |
May 21, 2003 | 11.24 | 11.34 | 11.16 | 11.34 | 64,462 | +0.10(+0.88%) |
May 20, 2003 | 11.53 | 11.54 | 11.05 | 11.24 | 208,625 | -0.30(-2.58%) |
May 19, 2003 | 11.54 | 11.71 | 11.02 | 11.53 | 190,967 | +0.00(+0.00%) |
May 16, 2003 | 12.03 | 12.07 | 11.53 | 11.53 | 204,996 | -0.59(-4.84%) |
May 15, 2003 | 12.15 | 12.29 | 12.07 | 12.12 | 138,841 | +0.21(+1.81%) |
May 14, 2003 | 11.91 | 11.95 | 11.74 | 11.91 | 131,947 | -0.02(-0.14%) |
May 13, 2003 | 12.11 | 12.11 | 11.76 | 11.92 | 161,457 | -0.23(-1.90%) |
May 12, 2003 | 12.08 | 12.15 | 11.96 | 12.15 | 141,018 | +0.04(+0.34%) |
May 09, 2003 | 11.97 | 12.14 | 11.91 | 12.11 | 137,994 | +0.22(+1.88%) |
May 08, 2003 | 12.05 | 12.05 | 11.82 | 11.89 | 76,556 | -0.16(-1.30%) |
May 07, 2003 | 12.18 | 12.18 | 11.90 | 12.05 | 208,020 | -0.21(-1.75%) |
May 06, 2003 | 12.24 | 12.32 | 12.07 | 12.26 | 268,612 | +0.02(+0.20%) |
May 05, 2003 | 12.51 | 12.60 | 12.10 | 12.24 | 180,445 | -0.31(-2.50%) |
May 02, 2003 | 12.11 | 12.55 | 12.11 | 12.55 | 243,456 | +0.40(+3.27%) |