Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.37 | 23.38 | 23.37 | 23.38 | 1,463 | +0.42(+1.82%) |
Feb 26, 2004 | 22.96 | 22.96 | 22.96 | 22.96 | 56,467 | -0.82(-3.45%) |
Feb 25, 2004 | 23.37 | 23.78 | 23.37 | 23.78 | 609 | +0.04(+0.18%) |
Feb 24, 2004 | 24.56 | 24.56 | 23.45 | 23.74 | 1,829 | -0.82(-3.35%) |
Feb 23, 2004 | 24.56 | 24.56 | 24.56 | 24.56 | 2,439 | +0.00(+0.00%) |
Feb 20, 2004 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 25.01 | 25.01 | 24.56 | 24.56 | 487 | -0.91(-3.57%) |
Feb 18, 2004 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 26.05 | 26.05 | 25.42 | 25.47 | 1,707 | -0.73(-2.79%) |
Feb 13, 2004 | 25.83 | 26.20 | 25.83 | 26.20 | 853 | +0.77(+3.03%) |
Feb 12, 2004 | 25.43 | 25.43 | 25.43 | 25.43 | 121 | -0.82(-3.12%) |
Feb 11, 2004 | 24.72 | 26.79 | 23.79 | 26.25 | 5,244 | +1.89(+7.78%) |
Feb 10, 2004 | 24.73 | 24.83 | 24.22 | 24.35 | 2,683 | +0.39(+1.64%) |
Feb 09, 2004 | 24.60 | 24.60 | 23.96 | 23.96 | 243 | -1.46(-5.74%) |
Feb 06, 2004 | 25.01 | 25.42 | 23.78 | 25.42 | 3,048 | +0.32(+1.27%) |
Feb 05, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 121 | -0.73(-2.83%) |
Feb 03, 2004 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 25.83 | 25.83 | 25.83 | 25.83 | 487 | -0.02(-0.10%) |
Jan 30, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 121 | -1.21(-4.45%) |
Jan 29, 2004 | 27.06 | 27.06 | 27.06 | 27.06 | 1,097 | +0.00(+0.00%) |
Jan 28, 2004 | 27.06 | 27.06 | 27.06 | 27.06 | 609 | +0.00(+0.00%) |
Jan 27, 2004 | 27.06 | 27.06 | 27.06 | 27.06 | 1,219 | +0.00(+0.00%) |
Jan 26, 2004 | 27.06 | 27.66 | 27.06 | 27.06 | 609 | +0.00(+0.00%) |
Jan 23, 2004 | 27.06 | 27.06 | 27.05 | 27.06 | 609 | +0.41(+1.54%) |
Jan 22, 2004 | 26.23 | 26.65 | 26.23 | 26.65 | 731 | +0.41(+1.56%) |
Jan 21, 2004 | 26.24 | 26.24 | 26.24 | 26.24 | 365 | +0.00(+0.00%) |
Jan 20, 2004 | 27.47 | 27.47 | 25.42 | 26.24 | 1,097 | -0.82(-3.03%) |
Jan 16, 2004 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 26.12 | 27.06 | 26.12 | 27.06 | 731 | +1.53(+5.97%) |
Jan 13, 2004 | 25.53 | 25.53 | 25.53 | 25.53 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 26.23 | 26.23 | 25.53 | 25.53 | 243 | +0.36(+1.43%) |
Jan 09, 2004 | 27.66 | 27.66 | 25.17 | 25.17 | 1,707 | -2.30(-8.36%) |
Jan 08, 2004 | 26.55 | 27.47 | 26.55 | 27.47 | 2,927 | +1.23(+4.69%) |
Jan 07, 2004 | 26.02 | 26.24 | 26.02 | 26.24 | 365 | +0.71(+2.76%) |
Jan 06, 2004 | 24.90 | 25.53 | 24.20 | 25.53 | 975 | +0.11(+0.45%) |
Jan 05, 2004 | 24.60 | 25.42 | 24.60 | 25.42 | 2,073 | +0.13(+0.52%) |
Dec 31, 2003 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 24.44 | 25.29 | 22.84 | 25.29 | 1,845 | -0.34(-1.31%) |
Dec 29, 2003 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 24.60 | 25.62 | 24.60 | 25.62 | 853 | -0.20(-0.79%) |
Dec 24, 2003 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 25.83 | 25.85 | 25.83 | 25.83 | 2,317 | +0.10(+0.38%) |
Dec 22, 2003 | 25.09 | 25.73 | 25.09 | 25.73 | 1,585 | +1.05(+4.25%) |
Dec 19, 2003 | 24.60 | 24.68 | 24.60 | 24.68 | 1,707 | +1.72(+7.50%) |
Dec 18, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 1,014 | -1.23(-5.08%) |
Dec 17, 2003 | 24.19 | 24.19 | 24.19 | 24.19 | 121 | +2.22(+10.12%) |
Dec 16, 2003 | 24.08 | 24.19 | 21.97 | 21.97 | 1,923 | -1.74(-7.33%) |
Dec 15, 2003 | 23.72 | 24.27 | 23.68 | 23.70 | 10,610 | -0.25(-1.03%) |
Dec 12, 2003 | 23.07 | 23.95 | 23.07 | 23.95 | 609 | -0.21(-0.88%) |
Dec 11, 2003 | 23.70 | 24.16 | 23.44 | 24.16 | 792 | +0.46(+1.94%) |
Dec 10, 2003 | 25.01 | 25.01 | 22.44 | 23.70 | 5,211 | -1.34(-5.37%) |
Dec 09, 2003 | 25.62 | 26.36 | 24.49 | 25.05 | 7,195 | -0.21(-0.81%) |
Dec 08, 2003 | 24.61 | 25.42 | 24.60 | 25.25 | 23,172 | -0.16(-0.64%) |
Dec 05, 2003 | 23.37 | 25.44 | 23.78 | 25.42 | 6,339 | +2.05(+8.77%) |
Dec 04, 2003 | 21.32 | 23.37 | 20.66 | 23.37 | 8,415 | +1.21(+5.48%) |
Dec 03, 2003 | 21.61 | 24.60 | 21.61 | 22.15 | 13,171 | +0.59(+2.74%) |
Dec 02, 2003 | 21.24 | 21.56 | 21.09 | 21.56 | 1,463 | +0.25(+1.20%) |
Dec 01, 2003 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 20.91 | 21.31 | 20.91 | 21.31 | 2,439 | -0.01(-0.04%) |
Nov 25, 2003 | 20.69 | 21.32 | 20.69 | 21.32 | 4,732 | +0.37(+1.76%) |
Nov 24, 2003 | 21.07 | 21.15 | 20.66 | 20.95 | 26,343 | +0.12(+0.59%) |
Nov 21, 2003 | 21.15 | 21.32 | 20.83 | 20.83 | 9,505 | -0.33(-1.55%) |
Nov 20, 2003 | 20.58 | 21.15 | 20.58 | 21.15 | 3,292 | +0.30(+1.41%) |
Nov 19, 2003 | 20.88 | 21.11 | 20.66 | 20.86 | 12,927 | +0.20(+0.95%) |
Nov 18, 2003 | 20.58 | 21.24 | 20.50 | 20.66 | 21,922 | +0.08(+0.40%) |
Nov 17, 2003 | 20.50 | 20.58 | 19.89 | 20.58 | 5,732 | +0.08(+0.40%) |
Nov 14, 2003 | 19.92 | 20.57 | 19.92 | 20.50 | 5,452 | +0.00(+0.00%) |
Nov 13, 2003 | 18.45 | 20.50 | 18.45 | 20.50 | 11,708 | +1.76(+9.41%) |
Nov 12, 2003 | 17.91 | 18.74 | 17.63 | 18.74 | 6,037 | +0.96(+5.40%) |
Nov 11, 2003 | 17.54 | 17.79 | 17.54 | 17.78 | 2,561 | +0.31(+1.78%) |
Nov 10, 2003 | 17.09 | 17.55 | 16.91 | 17.46 | 8,842 | +0.58(+3.45%) |
Nov 07, 2003 | 16.50 | 16.89 | 16.50 | 16.88 | 7,844 | +0.09(+0.54%) |
Nov 06, 2003 | 16.81 | 16.81 | 16.64 | 16.79 | 31,794 | +0.19(+1.14%) |
Nov 05, 2003 | 16.73 | 16.73 | 16.41 | 16.60 | 2,756 | -0.12(-0.73%) |
Nov 04, 2003 | 16.56 | 16.81 | 16.56 | 16.73 | 40,856 | +0.53(+3.29%) |
Nov 03, 2003 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 16.05 | 17.00 | 15.99 | 16.19 | 6,219 | +0.61(+3.95%) |
Oct 30, 2003 | 15.48 | 15.58 | 15.58 | 15.58 | 487 | +0.10(+0.64%) |
Oct 29, 2003 | 15.96 | 15.98 | 14.68 | 15.48 | 7,927 | -0.51(-3.18%) |
Oct 28, 2003 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 15.99 | 15.99 | 15.83 | 15.99 | 487 | +0.00(+0.00%) |
Oct 24, 2003 | 15.99 | 15.99 | 15.99 | 15.99 | 243 | +0.02(+0.10%) |
Oct 23, 2003 | 15.97 | 15.97 | 15.97 | 15.97 | 609 | -0.01(-0.05%) |
Oct 22, 2003 | 16.11 | 16.11 | 15.27 | 15.98 | 14,269 | -0.21(-1.32%) |
Oct 21, 2003 | 16.39 | 16.39 | 16.19 | 16.19 | 4,512 | -0.05(-0.30%) |
Oct 20, 2003 | 16.21 | 16.32 | 16.20 | 16.24 | 8,293 | +0.25(+1.59%) |
Oct 17, 2003 | 16.40 | 16.40 | 15.99 | 15.99 | 853 | -0.41(-2.50%) |
Oct 16, 2003 | 15.78 | 16.40 | 15.87 | 16.40 | 14,757 | +0.62(+3.90%) |
Oct 15, 2003 | 15.20 | 15.78 | 15.19 | 15.78 | 1,463 | +0.30(+1.91%) |
Oct 14, 2003 | 15.29 | 15.49 | 15.21 | 15.49 | 8,415 | +0.36(+2.38%) |
Oct 13, 2003 | 15.05 | 15.13 | 15.05 | 15.13 | 609 | -0.08(-0.54%) |
Oct 10, 2003 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 15.21 | 15.21 | 15.21 | 15.21 | 121 | +0.00(+0.00%) |
Oct 07, 2003 | 15.21 | 15.29 | 15.21 | 15.21 | 8,903 | -0.07(-0.48%) |
Oct 06, 2003 | 15.41 | 15.41 | 15.28 | 15.28 | 1,341 | -0.08(-0.53%) |
Oct 03, 2003 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 15.36 | 15.37 | 15.34 | 15.37 | 365 | -0.07(-0.48%) |
Oct 01, 2003 | 15.44 | 15.44 | 15.44 | 15.44 | 121 | -0.03(-0.21%) |
Sep 30, 2003 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 15.51 | 15.51 | 15.47 | 15.47 | 243 | +0.58(+3.91%) |
Sep 26, 2003 | 14.89 | 14.89 | 14.89 | 14.89 | 243 | +0.05(+0.33%) |
Sep 25, 2003 | 15.49 | 15.58 | 14.84 | 14.84 | 2,195 | -0.60(-3.88%) |
Sep 24, 2003 | 15.44 | 15.44 | 15.44 | 15.44 | 121 | -0.42(-2.64%) |
Sep 23, 2003 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 15.86 | 15.86 | 15.86 | 15.86 | 121 | +0.69(+4.54%) |
Sep 17, 2003 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 15.99 | 15.99 | 15.17 | 15.17 | 3,170 | -0.82(-5.13%) |
Sep 15, 2003 | 16.04 | 16.04 | 15.99 | 15.99 | 365 | -0.41(-2.50%) |
Sep 12, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 1,219 | +0.00(+0.00%) |
Sep 11, 2003 | 16.37 | 16.40 | 16.37 | 16.40 | 4,512 | +0.21(+1.27%) |
Sep 10, 2003 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 16.19 | 16.19 | 16.19 | 16.19 | 365 | -0.21(-1.25%) |
Sep 08, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 16.19 | 16.40 | 16.19 | 16.40 | 1,097 | +0.00(+0.00%) |
Sep 04, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 16.19 | 16.40 | 16.19 | 16.40 | 1,097 | +0.33(+2.04%) |
Sep 02, 2003 | 16.20 | 16.20 | 16.07 | 16.07 | 3,902 | -0.33(-2.00%) |
Aug 29, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 1,097 | +0.00(+0.00%) |
Aug 28, 2003 | 16.15 | 16.40 | 16.15 | 16.40 | 1,219 | +0.24(+1.47%) |
Aug 27, 2003 | 16.17 | 16.32 | 16.16 | 16.16 | 975 | -0.24(-1.45%) |
Aug 26, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 16.32 | 16.40 | 16.32 | 16.40 | 1,585 | +0.25(+1.52%) |
Aug 22, 2003 | 16.40 | 16.40 | 16.15 | 16.15 | 2,439 | -0.25(-1.50%) |
Aug 21, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 3,048 | +0.25(+1.52%) |
Aug 20, 2003 | 16.23 | 16.23 | 15.99 | 16.15 | 4,512 | -0.08(-0.51%) |
Aug 19, 2003 | 16.39 | 16.81 | 16.01 | 16.23 | 3,170 | -0.15(-0.90%) |
Aug 18, 2003 | 14.96 | 16.81 | 14.96 | 16.38 | 16,342 | +2.28(+16.16%) |
Aug 15, 2003 | 12.71 | 14.10 | 12.71 | 14.10 | 4,390 | +1.39(+10.97%) |
Aug 14, 2003 | 12.71 | 12.71 | 12.71 | 12.71 | 121 | +0.28(+2.24%) |
Aug 13, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.18(+1.47%) |
Aug 01, 2003 | 12.71 | 12.71 | 12.25 | 12.25 | 1,585 | -0.07(-0.54%) |
Jul 31, 2003 | 12.71 | 12.71 | 12.32 | 12.32 | 609 | +0.22(+1.84%) |
Jul 30, 2003 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 12.09 | 12.09 | 12.09 | 12.09 | 1,585 | +0.04(+0.34%) |
Jul 24, 2003 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 12.05 | 12.05 | 12.05 | 12.05 | 609 | -0.70(-5.47%) |
Jul 16, 2003 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 12.75 | 12.75 | 12.75 | 12.75 | 609 | +0.04(+0.32%) |
Jul 11, 2003 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 12.71 | 12.71 | 12.71 | 12.71 | 1,585 | +0.00(+0.00%) |
Jul 08, 2003 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 12.50 | 12.71 | 12.50 | 12.71 | 2,317 | +0.21(+1.64%) |
Jul 01, 2003 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 12.50 | 12.50 | 12.30 | 12.50 | 1,341 | +0.00(+0.00%) |
Jun 26, 2003 | 12.50 | 12.50 | 12.50 | 12.50 | 487 | +0.21(+1.67%) |
Jun 25, 2003 | 12.30 | 12.30 | 12.30 | 12.30 | 487 | +0.00(+0.00%) |
Jun 24, 2003 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 12.30 | 12.30 | 12.30 | 12.30 | 3,536 | +0.00(+0.00%) |
Jun 20, 2003 | 12.30 | 12.30 | 12.30 | 12.30 | 487 | +0.46(+3.88%) |
Jun 19, 2003 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 11.84 | 11.84 | 11.84 | 11.84 | 121 | +0.16(+1.33%) |
Jun 17, 2003 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 11.68 | 11.68 | 11.68 | 11.68 | 609 | -0.61(-5.00%) |
Jun 13, 2003 | 11.86 | 12.30 | 11.86 | 12.30 | 2,805 | +0.66(+5.63%) |
Jun 12, 2003 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 11.95 | 11.95 | 11.48 | 11.64 | 1,463 | -0.31(-2.60%) |
Jun 10, 2003 | 12.09 | 12.09 | 11.60 | 11.95 | 731 | -0.73(-5.75%) |
Jun 09, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) |
May 30, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 487 | +0.01(+0.06%) |
May 29, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 487 | +1.34(+11.79%) |
May 28, 2003 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) |
May 23, 2003 | 11.81 | 11.81 | 11.34 | 11.34 | 365 | -0.55(-4.62%) |
May 22, 2003 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
May 21, 2003 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
May 20, 2003 | 11.65 | 12.41 | 11.65 | 11.89 | 4,634 | -0.12(-1.02%) |
May 19, 2003 | 11.51 | 12.01 | 11.51 | 12.01 | 487 | +0.45(+3.90%) |
May 16, 2003 | 11.89 | 11.89 | 11.27 | 11.56 | 1,219 | -0.16(-1.40%) |
May 15, 2003 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | +0.00(+0.00%) |
May 14, 2003 | 11.68 | 11.73 | 11.68 | 11.73 | 609 | +0.45(+4.00%) |
May 13, 2003 | 11.18 | 11.27 | 11.18 | 11.27 | 8,415 | +0.10(+0.88%) |
May 12, 2003 | 11.15 | 11.18 | 11.15 | 11.18 | 6,219 | +0.02(+0.22%) |
May 09, 2003 | 11.15 | 11.15 | 11.14 | 11.15 | 3,292 | +0.01(+0.07%) |
May 08, 2003 | 11.07 | 11.14 | 11.03 | 11.14 | 3,048 | +0.07(+0.67%) |
May 07, 2003 | 11.40 | 11.40 | 11.07 | 11.07 | 2,073 | -0.33(-2.88%) |
May 06, 2003 | 11.68 | 11.68 | 11.37 | 11.40 | 4,390 | -0.33(-2.80%) |
May 05, 2003 | 11.73 | 11.73 | 11.73 | 11.73 | 243 | +0.00(+0.00%) |
May 02, 2003 | 11.73 | 11.73 | 11.73 | 11.73 | 1,219 | +0.05(+0.42%) |
May 01, 2003 | 11.68 | 11.68 | 11.68 | 11.68 | 121 | -0.07(-0.63%) |
Apr 30, 2003 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 11.73 | 11.75 | 11.58 | 11.75 | 5,244 | +0.05(+0.42%) |
Apr 25, 2003 | 11.85 | 11.85 | 11.68 | 11.70 | 3,902 | -0.19(-1.59%) |
Apr 24, 2003 | 11.89 | 11.89 | 11.89 | 11.89 | 243 | +0.00(+0.00%) |
Apr 23, 2003 | 11.89 | 11.89 | 11.89 | 11.89 | 1,951 | +0.08(+0.69%) |
Apr 22, 2003 | 11.89 | 11.89 | 11.81 | 11.81 | 1,707 | -0.08(-0.69%) |
Apr 21, 2003 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 11.48 | 11.89 | 11.48 | 11.89 | 243 | +0.45(+3.94%) |
Apr 14, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 609 | +0.03(+0.29%) |
Apr 09, 2003 | 11.41 | 11.41 | 11.41 | 11.41 | 121 | +0.09(+0.80%) |
Apr 08, 2003 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 11.33 | 11.33 | 11.32 | 11.32 | 1,585 | -0.11(-1.00%) |
Apr 04, 2003 | 11.48 | 11.48 | 11.43 | 11.43 | 853 | -0.07(-0.64%) |
Apr 03, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 243 | +0.02(+0.21%) |
Apr 02, 2003 | 11.48 | 11.48 | 11.48 | 11.48 | 853 | +0.00(+0.00%) |
Apr 01, 2003 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 12.30 | 12.71 | 11.48 | 11.48 | 6,341 | +0.10(+0.86%) |
Mar 28, 2003 | 11.33 | 11.38 | 11.22 | 11.38 | 975 | -0.26(-2.25%) |
Mar 27, 2003 | 11.41 | 11.64 | 11.41 | 11.64 | 1,463 | +0.04(+0.35%) |
Mar 26, 2003 | 11.54 | 11.60 | 11.54 | 11.60 | 243 | +0.12(+1.07%) |
Mar 25, 2003 | 11.48 | 11.48 | 11.48 | 11.48 | 1,097 | +0.02(+0.14%) |
Mar 24, 2003 | 11.49 | 11.68 | 11.32 | 11.46 | 317,095 | -0.14(-1.20%) |
Mar 21, 2003 | 11.50 | 11.60 | 11.48 | 11.60 | 2,561 | +0.04(+0.35%) |
Mar 20, 2003 | 12.26 | 12.26 | 11.07 | 11.56 | 11,342 | -0.73(-5.94%) |
Mar 19, 2003 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 12.29 | 12.29 | 12.29 | 12.29 | 24,391 | +0.07(+0.54%) |
Mar 17, 2003 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 12.29 | 12.29 | 12.23 | 12.23 | 5,976 | -0.07(-0.53%) |
Mar 13, 2003 | 12.31 | 12.31 | 12.29 | 12.29 | 15,488 | -0.14(-1.12%) |
Mar 12, 2003 | 12.44 | 12.44 | 12.43 | 12.43 | 243 | -0.09(-0.72%) |
Mar 11, 2003 | 12.26 | 12.52 | 12.26 | 12.52 | 1,707 | +0.26(+2.14%) |
Mar 07, 2003 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 12.28 | 12.28 | 12.26 | 12.26 | 1,951 | +0.34(+2.82%) |
Mar 05, 2003 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 11.64 | 11.92 | 11.64 | 11.92 | 1,341 | +0.19(+1.61%) |