Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.35 | 12.65 | 12.35 | 12.52 | 464,370 | +0.13(+1.08%) |
Feb 26, 2004 | 12.48 | 12.48 | 12.34 | 12.39 | 713,665 | -0.09(-0.71%) |
Feb 25, 2004 | 12.57 | 12.58 | 12.48 | 12.48 | 507,565 | -0.02(-0.14%) |
Feb 24, 2004 | 12.69 | 12.69 | 12.49 | 12.50 | 498,365 | -0.19(-1.48%) |
Feb 23, 2004 | 12.88 | 12.92 | 12.66 | 12.68 | 450,121 | -0.11(-0.84%) |
Feb 20, 2004 | 12.92 | 12.92 | 12.75 | 12.79 | 183,212 | -0.04(-0.28%) |
Feb 19, 2004 | 12.92 | 13.01 | 12.78 | 12.83 | 303,035 | -0.10(-0.76%) |
Feb 18, 2004 | 12.88 | 12.98 | 12.74 | 12.92 | 252,324 | +0.13(+1.05%) |
Feb 17, 2004 | 12.83 | 12.92 | 12.72 | 12.79 | 489,502 | +0.04(+0.35%) |
Feb 13, 2004 | 13.16 | 13.16 | 12.75 | 12.75 | 717,367 | -0.40(-3.05%) |
Feb 12, 2004 | 13.41 | 13.41 | 13.15 | 13.15 | 292,713 | -0.18(-1.34%) |
Feb 11, 2004 | 13.24 | 13.37 | 13.20 | 13.33 | 555,135 | -0.04(-0.33%) |
Feb 10, 2004 | 13.14 | 13.43 | 13.14 | 13.37 | 426,224 | +0.26(+1.97%) |
Feb 09, 2004 | 13.08 | 13.16 | 12.75 | 13.11 | 332,093 | +0.06(+0.48%) |
Feb 06, 2004 | 12.81 | 13.10 | 12.70 | 13.05 | 308,533 | +0.33(+2.59%) |
Feb 05, 2004 | 12.70 | 12.81 | 12.66 | 12.72 | 276,221 | +0.02(+0.14%) |
Feb 04, 2004 | 12.85 | 12.88 | 12.66 | 12.70 | 339,610 | -0.24(-1.86%) |
Feb 03, 2004 | 12.88 | 13.08 | 12.78 | 12.94 | 237,963 | +0.03(+0.21%) |
Feb 02, 2004 | 13.14 | 13.17 | 12.72 | 12.92 | 350,381 | -0.22(-1.70%) |
Jan 30, 2004 | 13.20 | 13.24 | 12.95 | 13.14 | 285,533 | -0.06(-0.47%) |
Jan 29, 2004 | 12.98 | 13.46 | 12.98 | 13.20 | 643,319 | +0.23(+1.79%) |
Jan 28, 2004 | 13.30 | 13.37 | 12.92 | 12.97 | 507,340 | -0.24(-1.82%) |
Jan 27, 2004 | 13.60 | 13.60 | 13.19 | 13.21 | 302,586 | -0.40(-2.95%) |
Jan 26, 2004 | 13.49 | 13.64 | 13.28 | 13.61 | 337,254 | +0.15(+1.13%) |
Jan 23, 2004 | 13.58 | 13.68 | 13.42 | 13.46 | 530,565 | -0.05(-0.40%) |
Jan 22, 2004 | 13.52 | 13.59 | 13.43 | 13.51 | 888,014 | -0.10(-0.72%) |
Jan 21, 2004 | 13.31 | 13.65 | 13.19 | 13.61 | 528,657 | +0.30(+2.28%) |
Jan 20, 2004 | 13.05 | 13.31 | 13.00 | 13.31 | 744,518 | +0.35(+2.68%) |
Jan 16, 2004 | 13.10 | 13.15 | 12.96 | 12.96 | 344,659 | -0.10(-0.75%) |
Jan 15, 2004 | 12.88 | 13.08 | 12.73 | 13.06 | 356,327 | +0.13(+1.03%) |
Jan 14, 2004 | 12.92 | 12.99 | 12.75 | 12.92 | 282,392 | +0.00(+0.00%) |
Jan 13, 2004 | 12.79 | 12.92 | 12.79 | 12.92 | 391,781 | +0.06(+0.49%) |
Jan 12, 2004 | 12.61 | 12.91 | 12.57 | 12.86 | 338,825 | +0.34(+2.70%) |
Jan 09, 2004 | 12.61 | 12.83 | 12.52 | 12.52 | 480,526 | -0.29(-2.29%) |
Jan 08, 2004 | 12.70 | 12.88 | 12.59 | 12.82 | 962,062 | +0.23(+1.84%) |
Jan 07, 2004 | 12.57 | 12.68 | 12.45 | 12.59 | 876,010 | +0.02(+0.14%) |
Jan 06, 2004 | 12.91 | 12.91 | 12.39 | 12.57 | 972,945 | -0.56(-4.28%) |
Jan 05, 2004 | 13.07 | 13.19 | 13.01 | 13.13 | 325,923 | +0.10(+0.75%) |
Jan 02, 2004 | 12.85 | 13.17 | 12.85 | 13.03 | 226,743 | +0.27(+2.10%) |
Dec 31, 2003 | 13.10 | 13.11 | 12.76 | 12.76 | 234,934 | -0.38(-2.92%) |
Dec 30, 2003 | 13.15 | 13.30 | 13.09 | 13.15 | 146,413 | -0.05(-0.41%) |
Dec 29, 2003 | 12.89 | 13.34 | 12.89 | 13.20 | 304,494 | +0.22(+1.72%) |
Dec 26, 2003 | 12.83 | 13.10 | 12.82 | 12.98 | 68,213 | +0.09(+0.69%) |
Dec 24, 2003 | 12.92 | 13.01 | 12.75 | 12.89 | 118,588 | -0.04(-0.28%) |
Dec 23, 2003 | 12.87 | 12.93 | 12.66 | 12.92 | 415,005 | +0.13(+1.05%) |
Dec 22, 2003 | 12.72 | 12.93 | 12.69 | 12.79 | 400,083 | +0.16(+1.27%) |
Dec 19, 2003 | 12.79 | 12.79 | 12.54 | 12.63 | 474,243 | -0.17(-1.32%) |
Dec 18, 2003 | 13.01 | 13.13 | 12.70 | 12.80 | 461,229 | -0.23(-1.78%) |
Dec 17, 2003 | 12.66 | 13.05 | 12.66 | 13.03 | 284,074 | +0.38(+3.03%) |
Dec 16, 2003 | 12.67 | 12.67 | 12.53 | 12.65 | 281,606 | -0.01(-0.07%) |
Dec 15, 2003 | 12.92 | 13.10 | 12.66 | 12.66 | 275,211 | -0.23(-1.80%) |
Dec 12, 2003 | 12.76 | 12.89 | 12.76 | 12.89 | 300,230 | +0.12(+0.98%) |
Dec 11, 2003 | 12.48 | 12.79 | 12.48 | 12.76 | 756,972 | +0.24(+1.92%) |
Dec 10, 2003 | 12.66 | 12.66 | 12.40 | 12.52 | 201,949 | -0.13(-1.06%) |
Dec 09, 2003 | 12.57 | 12.67 | 12.56 | 12.66 | 477,721 | +0.05(+0.42%) |
Dec 08, 2003 | 12.57 | 12.60 | 12.51 | 12.60 | 360,927 | +0.04(+0.36%) |
Dec 05, 2003 | 12.12 | 12.54 | 12.12 | 12.56 | 779,074 | +0.37(+3.00%) |
Dec 04, 2003 | 12.08 | 12.26 | 11.99 | 12.19 | 312,460 | +0.09(+0.74%) |
Dec 03, 2003 | 12.12 | 12.17 | 11.99 | 12.10 | 811,498 | +0.00(+0.00%) |
Dec 02, 2003 | 12.12 | 12.17 | 12.08 | 12.10 | 355,991 | +0.04(+0.37%) |
Dec 01, 2003 | 11.90 | 12.20 | 11.90 | 12.06 | 410,741 | +0.21(+1.73%) |
Nov 28, 2003 | 11.81 | 11.85 | 11.74 | 11.85 | 75,506 | +0.06(+0.53%) |
Nov 26, 2003 | 11.77 | 11.77 | 11.61 | 11.79 | 646,124 | +0.03(+0.23%) |
Nov 25, 2003 | 11.74 | 11.83 | 11.74 | 11.77 | 334,450 | +0.00(+0.00%) |
Nov 24, 2003 | 11.93 | 11.93 | 11.67 | 11.77 | 389,761 | -0.07(-0.60%) |
Nov 21, 2003 | 11.89 | 11.89 | 11.69 | 11.84 | 376,298 | +0.04(+0.30%) |
Nov 20, 2003 | 11.75 | 11.75 | 11.72 | 11.80 | 622,339 | -0.03(-0.23%) |
Nov 19, 2003 | 11.50 | 11.85 | 11.45 | 11.83 | 612,578 | +0.37(+3.27%) |
Nov 18, 2003 | 11.44 | 11.59 | 11.42 | 11.45 | 360,366 | -0.07(-0.62%) |
Nov 17, 2003 | 11.52 | 11.59 | 11.39 | 11.52 | 731,504 | -0.25(-2.12%) |
Nov 14, 2003 | 11.90 | 11.99 | 11.69 | 11.77 | 318,406 | -0.12(-1.05%) |
Nov 13, 2003 | 11.94 | 12.08 | 11.72 | 11.90 | 259,392 | -0.04(-0.37%) |
Nov 12, 2003 | 12.06 | 12.06 | 11.79 | 11.94 | 747,660 | -0.12(-1.03%) |
Nov 11, 2003 | 12.14 | 12.30 | 12.01 | 12.07 | 880,161 | -0.06(-0.51%) |
Nov 10, 2003 | 12.56 | 12.56 | 12.10 | 12.13 | 319,864 | -0.42(-3.34%) |
Nov 07, 2003 | 12.26 | 12.59 | 12.26 | 12.55 | 827,654 | +0.29(+2.33%) |
Nov 06, 2003 | 11.72 | 12.26 | 11.70 | 12.26 | 446,756 | +0.51(+4.32%) |
Nov 05, 2003 | 11.72 | 11.88 | 11.65 | 11.76 | 490,623 | -0.12(-1.05%) |
Nov 04, 2003 | 11.72 | 11.88 | 11.72 | 11.88 | 589,150 | +0.10(+0.83%) |
Nov 03, 2003 | 11.77 | 11.85 | 11.77 | 11.78 | 806,702 | -0.01(-0.08%) |
Oct 31, 2003 | 11.92 | 11.94 | 11.63 | 11.79 | 663,178 | -0.10(-0.82%) |
Oct 30, 2003 | 12.07 | 12.26 | 11.93 | 11.89 | 491,297 | -0.25(-2.06%) |
Oct 29, 2003 | 11.85 | 12.14 | 11.78 | 12.14 | 494,326 | +0.11(+0.89%) |
Oct 28, 2003 | 11.68 | 12.03 | 11.54 | 12.03 | 818,566 | +0.51(+4.41%) |
Oct 27, 2003 | 11.47 | 11.60 | 11.41 | 11.52 | 180,856 | +0.14(+1.25%) |
Oct 24, 2003 | 11.50 | 11.50 | 11.26 | 11.38 | 228,763 | -0.03(-0.23%) |
Oct 23, 2003 | 11.39 | 11.59 | 11.37 | 11.41 | 528,208 | +0.00(+0.00%) |
Oct 22, 2003 | 11.60 | 11.61 | 11.22 | 11.41 | 473,009 | -0.21(-1.77%) |
Oct 21, 2003 | 11.68 | 11.71 | 11.45 | 11.61 | 925,151 | +0.29(+2.60%) |
Oct 20, 2003 | 11.35 | 11.35 | 11.15 | 11.32 | 783,001 | -0.04(-0.39%) |
Oct 17, 2003 | 11.41 | 11.44 | 11.37 | 11.36 | 259,616 | +0.04(+0.32%) |
Oct 16, 2003 | 11.37 | 11.34 | 11.19 | 11.33 | 318,742 | -0.04(-0.39%) |
Oct 15, 2003 | 11.37 | 11.40 | 11.23 | 11.37 | 273,640 | +0.01(+0.08%) |
Oct 14, 2003 | 11.41 | 11.57 | 11.23 | 11.36 | 469,419 | -0.06(-0.55%) |
Oct 13, 2003 | 11.12 | 11.52 | 11.15 | 11.43 | 700,090 | +0.30(+2.72%) |
Oct 10, 2003 | 11.10 | 11.21 | 11.01 | 11.12 | 850,766 | +0.00(+0.00%) |
Oct 09, 2003 | 10.70 | 11.12 | 10.70 | 11.12 | 1,995,256 | +0.86(+8.33%) |
Oct 08, 2003 | 10.21 | 10.21 | 10.21 | 10.27 | 348,249 | +0.07(+0.70%) |
Oct 07, 2003 | 10.21 | 10.24 | 10.04 | 10.20 | 372,932 | -0.01(-0.09%) |
Oct 06, 2003 | 10.12 | 10.24 | 10.02 | 10.21 | 285,196 | +0.15(+1.51%) |
Oct 03, 2003 | 9.876 | 10.14 | 9.849 | 10.05 | 371,810 | +0.25(+2.55%) |
Oct 02, 2003 | 10.08 | 10.13 | 9.760 | 9.804 | 927,058 | -0.31(-3.08%) |
Oct 01, 2003 | 9.858 | 10.07 | 9.822 | 10.12 | 474,355 | +0.25(+2.53%) |
Sep 30, 2003 | 9.599 | 9.822 | 9.599 | 9.867 | 513,511 | +0.22(+2.31%) |
Sep 29, 2003 | 9.582 | 9.929 | 9.466 | 9.644 | 484,116 | +0.06(+0.65%) |
Sep 26, 2003 | 9.635 | 9.787 | 9.537 | 9.582 | 440,024 | +0.00(+0.00%) |
Sep 25, 2003 | 9.894 | 9.938 | 9.582 | 9.582 | 353,074 | -0.45(-4.44%) |
Sep 24, 2003 | 10.23 | 10.24 | 9.938 | 10.03 | 219,563 | -0.21(-2.00%) |
Sep 23, 2003 | 9.876 | 10.11 | 9.813 | 10.23 | 1,487,691 | +0.36(+3.61%) |
Sep 22, 2003 | 10.21 | 10.26 | 9.778 | 9.876 | 680,456 | -0.31(-3.06%) |
Sep 19, 2003 | 10.43 | 10.56 | 10.19 | 10.19 | 390,434 | -0.29(-2.72%) |
Sep 18, 2003 | 10.26 | 10.47 | 10.25 | 10.47 | 337,142 | +0.13(+1.29%) |
Sep 17, 2003 | 10.57 | 10.61 | 10.34 | 10.34 | 276,782 | -0.14(-1.36%) |
Sep 16, 2003 | 10.16 | 10.51 | 10.25 | 10.48 | 427,346 | +0.32(+3.16%) |
Sep 15, 2003 | 10.49 | 10.52 | 10.16 | 10.16 | 399,859 | -0.37(-3.47%) |
Sep 12, 2003 | 10.69 | 10.69 | 10.50 | 10.53 | 215,748 | -0.19(-1.75%) |
Sep 11, 2003 | 10.70 | 10.85 | 10.63 | 10.71 | 114,101 | +0.08(+0.75%) |
Sep 10, 2003 | 10.75 | 10.78 | 10.62 | 10.63 | 246,602 | -0.21(-1.89%) |
Sep 09, 2003 | 10.92 | 10.93 | 10.78 | 10.84 | 848,634 | -0.12(-1.14%) |
Sep 08, 2003 | 10.78 | 10.97 | 10.70 | 10.96 | 747,884 | +0.26(+2.41%) |
Sep 05, 2003 | 10.66 | 10.74 | 10.53 | 10.70 | 269,265 | +0.04(+0.42%) |
Sep 04, 2003 | 10.92 | 10.98 | 10.65 | 10.66 | 466,390 | -0.27(-2.45%) |
Sep 03, 2003 | 10.96 | 11.10 | 10.92 | 10.93 | 468,521 | -0.04(-0.33%) |
Sep 02, 2003 | 10.83 | 11.14 | 10.83 | 10.96 | 488,043 | +0.13(+1.23%) |
Aug 29, 2003 | 10.78 | 10.87 | 10.71 | 10.83 | 158,081 | -0.01(-0.08%) |
Aug 28, 2003 | 10.74 | 10.89 | 10.64 | 10.84 | 215,861 | +0.13(+1.25%) |
Aug 27, 2003 | 10.70 | 10.82 | 10.55 | 10.70 | 266,909 | +0.02(+0.17%) |
Aug 26, 2003 | 10.54 | 10.76 | 10.37 | 10.69 | 403,224 | +0.07(+0.67%) |
Aug 25, 2003 | 10.68 | 10.73 | 10.57 | 10.62 | 252,885 | -0.10(-0.92%) |
Aug 22, 2003 | 10.87 | 10.95 | 10.61 | 10.71 | 319,528 | -0.16(-1.48%) |
Aug 21, 2003 | 10.71 | 10.98 | 10.71 | 10.87 | 534,491 | +0.14(+1.33%) |
Aug 20, 2003 | 10.86 | 10.97 | 10.70 | 10.73 | 891,605 | -0.04(-0.33%) |
Aug 19, 2003 | 10.38 | 10.83 | 10.38 | 10.77 | 1,649,587 | +0.25(+2.37%) |
Aug 18, 2003 | 11.45 | 11.85 | 10.52 | 10.52 | 2,595,718 | -0.94(-8.17%) |
Aug 15, 2003 | 11.50 | 11.54 | 11.36 | 11.45 | 180,183 | -0.09(-0.77%) |
Aug 14, 2003 | 10.83 | 11.63 | 10.80 | 11.54 | 2,016,349 | +0.92(+8.64%) |
Aug 13, 2003 | 10.66 | 10.70 | 10.48 | 10.62 | 657,119 | +0.02(+0.17%) |
Aug 12, 2003 | 10.56 | 10.67 | 10.51 | 10.61 | 420,166 | +0.12(+1.10%) |
Aug 11, 2003 | 10.58 | 10.63 | 10.38 | 10.49 | 252,660 | -0.04(-0.42%) |
Aug 08, 2003 | 10.84 | 10.84 | 10.52 | 10.54 | 435,088 | -0.29(-2.72%) |
Aug 07, 2003 | 10.56 | 10.90 | 10.50 | 10.83 | 998,077 | +0.53(+5.10%) |
Aug 06, 2003 | 10.35 | 10.40 | 10.22 | 10.30 | 290,357 | -0.04(-0.43%) |
Aug 05, 2003 | 10.65 | 10.65 | 10.29 | 10.35 | 358,459 | -0.37(-3.41%) |
Aug 04, 2003 | 10.70 | 10.84 | 10.39 | 10.71 | 747,996 | -0.03(-0.25%) |
Aug 01, 2003 | 10.74 | 10.81 | 10.65 | 10.74 | 443,165 | -0.09(-0.82%) |
Jul 31, 2003 | 11.03 | 11.10 | 10.76 | 10.83 | 615,944 | -0.20(-1.78%) |
Jul 30, 2003 | 10.83 | 11.09 | 10.67 | 11.03 | 1,373,477 | +0.20(+1.81%) |
Jul 29, 2003 | 11.10 | 11.12 | 10.75 | 10.83 | 472,448 | -0.27(-2.41%) |
Jul 28, 2003 | 10.85 | 11.10 | 10.85 | 11.10 | 433,180 | +0.21(+1.97%) |
Jul 25, 2003 | 10.83 | 10.96 | 10.83 | 10.88 | 416,239 | +0.10(+0.91%) |
Jul 24, 2003 | 10.62 | 10.96 | 10.62 | 10.78 | 670,695 | +0.14(+1.34%) |
Jul 23, 2003 | 10.73 | 10.83 | 10.62 | 10.64 | 796,128 | -0.18(-1.65%) |
Jul 22, 2003 | 10.87 | 11.14 | 10.59 | 10.82 | 2,593,698 | -0.55(-4.86%) |
Jul 21, 2003 | 11.74 | 11.74 | 11.36 | 11.37 | 576,340 | -0.45(-3.84%) |
Jul 18, 2003 | 11.59 | 11.83 | 11.44 | 11.83 | 189,271 | +0.30(+2.63%) |
Jul 17, 2003 | 11.70 | 11.73 | 11.50 | 11.52 | 332,767 | -0.25(-2.12%) |
Jul 16, 2003 | 11.85 | 11.92 | 11.69 | 11.77 | 663,066 | -0.08(-0.68%) |
Jul 15, 2003 | 11.88 | 11.90 | 11.73 | 11.85 | 819,576 | +0.06(+0.53%) |
Jul 14, 2003 | 11.59 | 11.79 | 11.59 | 11.79 | 584,530 | +0.27(+2.32%) |
Jul 11, 2003 | 11.15 | 11.56 | 11.10 | 11.52 | 720,509 | +0.37(+3.36%) |
Jul 10, 2003 | 11.10 | 11.19 | 10.98 | 11.15 | 392,903 | -0.04(-0.32%) |
Jul 09, 2003 | 11.19 | 11.32 | 10.92 | 11.19 | 622,003 | -0.05(-0.48%) |
Jul 08, 2003 | 11.01 | 11.27 | 10.95 | 11.24 | 595,749 | +0.27(+2.44%) |
Jul 07, 2003 | 10.78 | 11.03 | 10.62 | 10.97 | 937,380 | +0.27(+2.50%) |
Jul 03, 2003 | 10.61 | 10.70 | 10.56 | 10.70 | 231,231 | +0.10(+0.92%) |
Jul 02, 2003 | 10.73 | 10.73 | 10.61 | 10.61 | 429,253 | -0.12(-1.08%) |
Jul 01, 2003 | 10.71 | 10.78 | 10.52 | 10.72 | 332,991 | +0.00(+0.00%) |
Jun 30, 2003 | 10.74 | 10.83 | 10.66 | 10.72 | 558,613 | -0.03(-0.25%) |
Jun 27, 2003 | 10.78 | 10.83 | 10.65 | 10.75 | 212,158 | -0.12(-1.15%) |
Jun 26, 2003 | 10.52 | 10.87 | 10.45 | 10.87 | 715,797 | +0.36(+3.39%) |
Jun 25, 2003 | 10.47 | 10.65 | 10.40 | 10.52 | 204,529 | -0.04(-0.42%) |
Jun 24, 2003 | 10.58 | 10.64 | 10.37 | 10.56 | 456,292 | -0.11(-1.00%) |
Jun 23, 2003 | 10.97 | 10.97 | 10.65 | 10.67 | 651,285 | -0.30(-2.76%) |
Jun 20, 2003 | 10.99 | 11.09 | 10.90 | 10.97 | 318,518 | +0.04(+0.41%) |
Jun 19, 2003 | 11.03 | 11.20 | 10.93 | 10.93 | 197,461 | -0.16(-1.45%) |
Jun 18, 2003 | 11.14 | 11.28 | 11.01 | 11.09 | 432,619 | -0.14(-1.27%) |
Jun 17, 2003 | 11.11 | 11.32 | 10.89 | 11.23 | 513,960 | +0.11(+0.96%) |
Jun 16, 2003 | 11.15 | 11.28 | 11.04 | 11.12 | 490,063 | -0.03(-0.24%) |
Jun 13, 2003 | 11.33 | 11.39 | 11.11 | 11.15 | 426,224 | -0.22(-1.96%) |
Jun 12, 2003 | 11.28 | 11.38 | 11.14 | 11.37 | 307,860 | +0.13(+1.19%) |
Jun 11, 2003 | 11.01 | 11.36 | 10.98 | 11.24 | 825,298 | +0.23(+2.11%) |
Jun 10, 2003 | 10.94 | 11.10 | 10.93 | 11.01 | 2,114,855 | +0.14(+1.31%) |
Jun 09, 2003 | 10.92 | 11.28 | 10.81 | 10.87 | 441,370 | -0.07(-0.65%) |
Jun 06, 2003 | 11.14 | 11.36 | 10.93 | 10.94 | 836,854 | -0.14(-1.29%) |
Jun 05, 2003 | 11.11 | 11.23 | 10.80 | 11.08 | 522,935 | -0.12(-1.04%) |
Jun 04, 2003 | 10.96 | 11.28 | 10.94 | 11.19 | 1,019,281 | +0.17(+1.54%) |
Jun 03, 2003 | 11.14 | 11.14 | 10.83 | 11.03 | 315,489 | -0.11(-0.96%) |
Jun 02, 2003 | 10.70 | 11.14 | 10.65 | 11.13 | 1,395,131 | +0.50(+4.69%) |
May 30, 2003 | 10.58 | 10.67 | 10.56 | 10.63 | 611,008 | +0.07(+0.68%) |
May 29, 2003 | 10.52 | 10.69 | 10.43 | 10.56 | 267,694 | +0.08(+0.77%) |
May 28, 2003 | 10.60 | 10.63 | 10.44 | 10.48 | 321,659 | -0.10(-0.93%) |
May 27, 2003 | 10.47 | 10.59 | 10.38 | 10.58 | 410,517 | +0.02(+0.17%) |
May 23, 2003 | 10.61 | 10.65 | 10.47 | 10.56 | 380,000 | +0.00(+0.00%) |
May 22, 2003 | 10.32 | 10.60 | 10.31 | 10.56 | 1,172,650 | +0.24(+2.33%) |
May 21, 2003 | 10.57 | 10.57 | 10.26 | 10.32 | 536,847 | -0.21(-2.03%) |
May 20, 2003 | 10.38 | 10.56 | 10.32 | 10.54 | 776,942 | +0.17(+1.63%) |
May 19, 2003 | 10.38 | 10.56 | 10.32 | 10.37 | 1,031,510 | +0.12(+1.13%) |
May 16, 2003 | 10.70 | 10.77 | 10.25 | 10.25 | 953,199 | -0.38(-3.60%) |
May 15, 2003 | 10.78 | 10.83 | 10.42 | 10.63 | 1,199,240 | -0.12(-1.08%) |
May 14, 2003 | 10.61 | 10.76 | 10.46 | 10.75 | 1,033,979 | +0.19(+1.77%) |
May 13, 2003 | 10.54 | 10.62 | 10.47 | 10.56 | 731,055 | +0.02(+0.17%) |
May 12, 2003 | 10.43 | 10.70 | 10.34 | 10.54 | 1,695,586 | +0.07(+0.68%) |
May 09, 2003 | 10.05 | 10.47 | 10.00 | 10.47 | 1,971,247 | +0.50(+5.00%) |
May 08, 2003 | 9.715 | 10.00 | 9.706 | 9.974 | 2,380,081 | +0.32(+3.32%) |
May 07, 2003 | 9.697 | 9.778 | 9.626 | 9.653 | 914,043 | -0.04(-0.46%) |
May 06, 2003 | 9.715 | 9.796 | 9.617 | 9.697 | 936,258 | -0.02(-0.18%) |
May 05, 2003 | 9.849 | 9.849 | 9.715 | 9.715 | 1,785,790 | -0.09(-0.91%) |
May 02, 2003 | 9.769 | 9.840 | 9.769 | 9.804 | 1,702,093 | +0.00(+0.00%) |
May 01, 2003 | 9.894 | 9.938 | 9.760 | 9.804 | 2,491,490 | -0.06(-0.63%) |
Apr 30, 2003 | 10.66 | 10.66 | 9.680 | 9.867 | 6,211,952 | -0.78(-7.36%) |
Apr 29, 2003 | 10.56 | 10.74 | 10.46 | 10.65 | 809,030 | +0.47(+4.64%) |
Apr 28, 2003 | 9.938 | 10.18 | 9.849 | 10.18 | 326,596 | +0.19(+1.87%) |
Apr 25, 2003 | 10.05 | 10.12 | 9.983 | 9.992 | 583,408 | -0.05(-0.53%) |
Apr 24, 2003 | 10.02 | 10.16 | 9.992 | 10.05 | 299,782 | +0.02(+0.18%) |
Apr 23, 2003 | 9.796 | 10.07 | 9.715 | 10.03 | 337,479 | +0.32(+3.31%) |
Apr 22, 2003 | 9.804 | 9.840 | 9.537 | 9.706 | 707,382 | -0.15(-1.54%) |
Apr 21, 2003 | 10.27 | 10.43 | 9.858 | 9.858 | 599,788 | -0.63(-6.03%) |
Apr 17, 2003 | 10.07 | 10.49 | 10.07 | 10.49 | 351,279 | +0.60(+6.04%) |
Apr 16, 2003 | 10.16 | 10.28 | 9.849 | 9.894 | 331,869 | -0.27(-2.63%) |
Apr 15, 2003 | 10.09 | 10.18 | 9.983 | 10.16 | 337,142 | +0.07(+0.71%) |
Apr 14, 2003 | 9.929 | 10.10 | 9.804 | 10.09 | 181,641 | +0.16(+1.62%) |
Apr 11, 2003 | 9.760 | 9.983 | 9.760 | 9.929 | 319,528 | +0.26(+2.67%) |
Apr 10, 2003 | 9.804 | 9.894 | 9.671 | 9.671 | 229,099 | -0.12(-1.27%) |
Apr 09, 2003 | 9.867 | 10.03 | 9.769 | 9.796 | 205,314 | -0.07(-0.72%) |
Apr 08, 2003 | 9.983 | 10.02 | 9.849 | 9.867 | 134,183 | -0.16(-1.60%) |
Apr 07, 2003 | 10.03 | 10.22 | 9.956 | 10.03 | 305,616 | +0.22(+2.27%) |
Apr 04, 2003 | 9.804 | 9.992 | 9.796 | 9.804 | 259,728 | +0.00(+0.00%) |
Apr 03, 2003 | 9.938 | 9.974 | 9.760 | 9.804 | 662,505 | -0.13(-1.35%) |
Apr 02, 2003 | 10.12 | 10.23 | 9.894 | 9.938 | 469,307 | -0.11(-1.06%) |
Apr 01, 2003 | 9.983 | 10.14 | 9.822 | 10.05 | 389,200 | +0.04(+0.36%) |
Mar 31, 2003 | 10.15 | 10.21 | 9.920 | 10.01 | 241,553 | -0.23(-2.26%) |
Mar 28, 2003 | 10.34 | 10.34 | 10.16 | 10.24 | 143,047 | -0.10(-0.95%) |
Mar 27, 2003 | 10.21 | 10.61 | 10.16 | 10.34 | 554,013 | +0.12(+1.22%) |
Mar 26, 2003 | 10.65 | 10.65 | 10.16 | 10.21 | 366,313 | -0.50(-4.66%) |
Mar 25, 2003 | 10.43 | 10.78 | 10.43 | 10.71 | 297,650 | +0.04(+0.33%) |
Mar 24, 2003 | 10.70 | 10.74 | 10.54 | 10.68 | 278,353 | -0.08(-0.75%) |
Mar 21, 2003 | 10.44 | 10.83 | 10.38 | 10.76 | 679,109 | +0.29(+2.81%) |
Mar 20, 2003 | 10.37 | 10.52 | 10.27 | 10.46 | 170,871 | +0.01(+0.09%) |
Mar 19, 2003 | 10.27 | 10.46 | 10.26 | 10.46 | 115,223 | +0.21(+2.00%) |
Mar 18, 2003 | 10.16 | 10.47 | 10.09 | 10.25 | 260,402 | +0.04(+0.44%) |
Mar 17, 2003 | 9.867 | 10.27 | 9.849 | 10.21 | 288,001 | +0.25(+2.51%) |
Mar 14, 2003 | 9.920 | 10.12 | 9.849 | 9.956 | 189,383 | +0.06(+0.63%) |
Mar 13, 2003 | 9.715 | 9.983 | 9.715 | 9.894 | 301,016 | +0.27(+2.78%) |
Mar 12, 2003 | 9.715 | 9.804 | 9.492 | 9.626 | 219,114 | -0.10(-1.01%) |
Mar 11, 2003 | 9.804 | 9.876 | 9.662 | 9.724 | 338,713 | -0.12(-1.27%) |
Mar 10, 2003 | 10.16 | 10.16 | 9.697 | 9.849 | 266,572 | -0.36(-3.49%) |
Mar 07, 2003 | 10.14 | 10.32 | 10.03 | 10.21 | 139,120 | +0.03(+0.26%) |
Mar 06, 2003 | 10.22 | 10.24 | 10.13 | 10.18 | 182,539 | -0.07(-0.70%) |
Mar 05, 2003 | 10.38 | 10.56 | 10.07 | 10.25 | 280,484 | -0.21(-1.96%) |
Mar 04, 2003 | 10.52 | 10.61 | 10.46 | 10.46 | 191,963 | -0.15(-1.43%) |