Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.43 | 13.61 | 13.36 | 13.57 | 464,367 | +0.11(+0.82%) |
Mar 30, 2004 | 13.86 | 13.86 | 13.21 | 13.46 | 389,040 | +0.17(+1.25%) |
Mar 29, 2004 | 13.22 | 13.29 | 12.90 | 13.29 | 418,918 | +0.24(+1.88%) |
Mar 26, 2004 | 13.18 | 13.34 | 13.05 | 13.05 | 440,313 | -0.13(-0.96%) |
Mar 25, 2004 | 12.75 | 13.19 | 12.63 | 13.18 | 822,391 | +0.49(+3.86%) |
Mar 24, 2004 | 12.78 | 12.89 | 12.47 | 12.69 | 554,380 | -0.09(-0.68%) |
Mar 23, 2004 | 12.69 | 13.06 | 12.68 | 12.77 | 468,672 | +0.09(+0.68%) |
Mar 22, 2004 | 13.25 | 13.36 | 12.68 | 12.69 | 575,395 | -0.47(-3.60%) |
Mar 19, 2004 | 13.39 | 13.48 | 13.07 | 13.16 | 1,372,720 | -0.28(-2.06%) |
Mar 18, 2004 | 12.57 | 13.98 | 12.32 | 13.44 | 6,224,400 | +2.09(+18.45%) |
Mar 17, 2004 | 11.26 | 11.45 | 11.25 | 11.34 | 621,224 | +0.16(+1.41%) |
Mar 16, 2004 | 11.23 | 11.33 | 11.12 | 11.18 | 680,979 | +0.07(+0.64%) |
Mar 15, 2004 | 11.29 | 11.29 | 11.06 | 11.11 | 481,838 | -0.19(-1.68%) |
Mar 12, 2004 | 10.99 | 11.30 | 10.84 | 11.30 | 470,064 | +0.32(+2.95%) |
Mar 11, 2004 | 11.20 | 11.30 | 10.95 | 10.98 | 554,126 | -0.22(-1.97%) |
Mar 10, 2004 | 11.48 | 11.64 | 11.20 | 11.20 | 410,436 | -0.23(-2.00%) |
Mar 09, 2004 | 11.48 | 11.69 | 11.33 | 11.43 | 311,182 | -0.10(-0.89%) |
Mar 08, 2004 | 11.87 | 12.01 | 11.50 | 11.53 | 324,601 | -0.36(-2.99%) |
Mar 05, 2004 | 11.81 | 12.05 | 11.70 | 11.89 | 525,515 | -0.01(-0.07%) |
Mar 04, 2004 | 11.87 | 11.95 | 11.45 | 11.90 | 968,487 | +0.02(+0.20%) |
Mar 03, 2004 | 11.35 | 12.34 | 11.12 | 11.87 | 2,288,036 | +0.46(+4.01%) |
Mar 02, 2004 | 11.08 | 11.48 | 11.02 | 11.41 | 788,209 | +0.31(+2.77%) |
Mar 01, 2004 | 11.09 | 11.20 | 10.91 | 11.11 | 425,374 | +0.05(+0.43%) |
Feb 27, 2004 | 11.21 | 11.21 | 10.96 | 11.06 | 284,342 | -0.15(-1.34%) |
Feb 26, 2004 | 11.02 | 11.26 | 10.90 | 11.21 | 502,600 | +0.15(+1.36%) |
Feb 25, 2004 | 10.88 | 11.11 | 10.77 | 11.06 | 355,491 | +0.10(+0.94%) |
Feb 24, 2004 | 10.71 | 11.12 | 10.68 | 10.96 | 376,127 | +0.28(+2.59%) |
Feb 23, 2004 | 10.90 | 11.03 | 10.68 | 10.68 | 403,852 | -0.18(-1.67%) |
Feb 20, 2004 | 11.11 | 11.11 | 10.71 | 10.86 | 463,101 | -0.01(-0.07%) |
Feb 19, 2004 | 11.49 | 11.49 | 10.84 | 10.87 | 400,941 | -0.39(-3.44%) |
Feb 18, 2004 | 11.49 | 11.49 | 11.21 | 11.26 | 374,228 | -0.21(-1.79%) |
Feb 17, 2004 | 11.41 | 11.64 | 11.23 | 11.46 | 266,112 | +0.16(+1.40%) |
Feb 13, 2004 | 11.52 | 11.67 | 11.23 | 11.30 | 284,849 | -0.17(-1.45%) |
Feb 12, 2004 | 11.63 | 11.74 | 11.38 | 11.47 | 241,045 | -0.26(-2.22%) |
Feb 11, 2004 | 11.41 | 11.92 | 11.37 | 11.73 | 605,146 | +0.26(+2.27%) |
Feb 10, 2004 | 11.41 | 11.63 | 11.22 | 11.47 | 491,839 | +0.17(+1.54%) |
Feb 09, 2004 | 11.20 | 11.49 | 11.06 | 11.30 | 437,655 | +0.06(+0.49%) |
Feb 06, 2004 | 10.96 | 11.38 | 10.88 | 11.24 | 339,540 | +0.30(+2.74%) |
Feb 05, 2004 | 10.92 | 11.03 | 10.71 | 10.94 | 463,608 | -0.04(-0.36%) |
Feb 04, 2004 | 11.06 | 11.14 | 10.98 | 10.98 | 373,595 | -0.13(-1.14%) |
Feb 03, 2004 | 11.17 | 11.29 | 11.06 | 11.11 | 626,668 | -0.13(-1.19%) |
Feb 02, 2004 | 11.26 | 11.49 | 11.05 | 11.24 | 560,456 | -0.08(-0.70%) |
Jan 30, 2004 | 11.20 | 11.37 | 11.10 | 11.32 | 344,730 | +0.14(+1.27%) |
Jan 29, 2004 | 11.19 | 11.35 | 10.98 | 11.18 | 489,687 | +0.08(+0.71%) |
Jan 28, 2004 | 11.03 | 11.91 | 10.92 | 11.10 | 964,056 | +0.28(+2.58%) |
Jan 27, 2004 | 11.36 | 11.37 | 10.75 | 10.82 | 802,641 | -0.52(-4.55%) |
Jan 26, 2004 | 11.32 | 11.33 | 10.86 | 11.33 | 738,962 | -0.02(-0.21%) |
Jan 23, 2004 | 11.50 | 11.67 | 10.82 | 11.36 | 798,590 | -0.18(-1.57%) |
Jan 22, 2004 | 11.56 | 12.42 | 11.46 | 11.54 | 1,072,679 | -0.06(-0.48%) |
Jan 21, 2004 | 11.41 | 11.60 | 11.24 | 11.60 | 556,279 | +0.02(+0.14%) |
Jan 20, 2004 | 11.22 | 11.61 | 11.12 | 11.58 | 367,012 | +0.39(+3.46%) |
Jan 16, 2004 | 11.41 | 11.45 | 10.97 | 11.19 | 368,784 | -0.14(-1.25%) |
Jan 15, 2004 | 11.10 | 11.46 | 10.99 | 11.33 | 379,707 | +0.23(+2.06%) |
Jan 14, 2004 | 11.11 | 11.18 | 10.93 | 11.11 | 778,304 | +0.09(+0.79%) |
Jan 13, 2004 | 11.13 | 11.15 | 10.78 | 11.02 | 1,082,461 | -0.01(-0.07%) |
Jan 12, 2004 | 10.47 | 11.06 | 10.44 | 11.03 | 878,068 | +0.58(+5.60%) |
Jan 09, 2004 | 10.39 | 10.96 | 10.35 | 10.44 | 658,924 | +0.02(+0.15%) |
Jan 08, 2004 | 10.62 | 10.62 | 10.37 | 10.43 | 464,004 | +0.01(+0.08%) |
Jan 07, 2004 | 9.968 | 10.52 | 9.968 | 10.42 | 373,225 | +0.17(+1.62%) |
Jan 06, 2004 | 10.58 | 10.58 | 10.17 | 10.25 | 571,344 | -0.30(-2.84%) |
Jan 05, 2004 | 10.27 | 10.57 | 10.17 | 10.55 | 495,764 | +0.41(+4.05%) |
Jan 02, 2004 | 9.945 | 10.43 | 9.921 | 10.14 | 602,994 | +0.28(+2.80%) |
Dec 31, 2003 | 9.921 | 10.02 | 9.684 | 9.866 | 426,514 | +0.04(+0.40%) |
Dec 30, 2003 | 9.731 | 9.953 | 9.667 | 9.826 | 508,359 | +0.09(+0.89%) |
Dec 29, 2003 | 9.621 | 9.776 | 9.589 | 9.739 | 506,156 | +0.14(+1.48%) |
Dec 26, 2003 | 9.487 | 9.637 | 9.400 | 9.597 | 181,460 | -0.17(-1.70%) |
Dec 24, 2003 | 9.913 | 9.913 | 9.754 | 9.763 | 88,336 | -0.22(-2.22%) |
Dec 23, 2003 | 9.866 | 10.03 | 9.621 | 9.984 | 406,766 | +0.28(+2.85%) |
Dec 22, 2003 | 9.431 | 9.708 | 9.431 | 9.708 | 556,523 | +0.13(+1.40%) |
Dec 19, 2003 | 10.06 | 10.08 | 9.471 | 9.573 | 614,518 | -0.29(-2.96%) |
Dec 18, 2003 | 9.479 | 9.984 | 9.455 | 9.866 | 345,561 | +0.40(+4.26%) |
Dec 17, 2003 | 9.518 | 9.573 | 9.360 | 9.463 | 532,880 | -0.06(-0.66%) |
Dec 16, 2003 | 9.123 | 9.542 | 9.123 | 9.526 | 497,803 | +0.36(+3.88%) |
Dec 15, 2003 | 9.581 | 9.755 | 9.076 | 9.171 | 974,376 | -0.31(-3.25%) |
Dec 12, 2003 | 9.384 | 9.479 | 9.297 | 9.479 | 400,311 | +0.17(+1.87%) |
Dec 11, 2003 | 9.060 | 9.360 | 9.060 | 9.305 | 364,100 | +0.23(+2.52%) |
Dec 10, 2003 | 8.926 | 9.234 | 8.902 | 9.076 | 407,956 | +0.15(+1.68%) |
Dec 09, 2003 | 8.942 | 9.123 | 8.926 | 8.926 | 452,995 | -0.12(-1.31%) |
Dec 08, 2003 | 8.942 | 9.123 | 8.918 | 9.044 | 447,456 | +0.04(+0.44%) |
Dec 05, 2003 | 8.989 | 9.100 | 8.934 | 9.005 | 172,449 | +0.02(+0.18%) |
Dec 04, 2003 | 9.052 | 9.155 | 8.973 | 8.989 | 420,770 | -0.04(-0.44%) |
Dec 03, 2003 | 9.107 | 9.226 | 9.028 | 9.028 | 499,985 | -0.10(-1.12%) |
Dec 02, 2003 | 9.179 | 9.321 | 9.115 | 9.131 | 550,068 | -0.13(-1.37%) |
Dec 01, 2003 | 9.139 | 9.321 | 9.060 | 9.258 | 634,887 | +0.11(+1.21%) |
Nov 28, 2003 | 9.107 | 9.171 | 9.044 | 9.147 | 204,471 | +0.07(+0.78%) |
Nov 26, 2003 | 9.321 | 9.321 | 9.021 | 9.076 | 316,694 | -0.13(-1.37%) |
Nov 25, 2003 | 9.123 | 9.313 | 9.052 | 9.202 | 543,827 | +0.04(+0.43%) |
Nov 24, 2003 | 9.076 | 9.321 | 9.052 | 9.163 | 419,750 | +0.15(+1.67%) |
Nov 21, 2003 | 9.068 | 9.139 | 8.926 | 9.013 | 448,435 | -0.03(-0.35%) |
Nov 20, 2003 | 8.965 | 9.226 | 8.894 | 9.044 | 512,362 | +0.07(+0.79%) |
Nov 19, 2003 | 8.886 | 9.147 | 8.886 | 8.973 | 475,680 | +0.14(+1.61%) |
Nov 18, 2003 | 8.965 | 9.179 | 8.831 | 8.831 | 857,020 | -0.19(-2.10%) |
Nov 17, 2003 | 9.202 | 9.202 | 8.910 | 9.021 | 657,297 | -0.25(-2.73%) |
Nov 14, 2003 | 9.076 | 9.423 | 9.068 | 9.273 | 763,803 | -0.13(-1.43%) |
Nov 13, 2003 | 9.305 | 9.447 | 9.234 | 9.408 | 780,411 | +0.10(+1.10%) |
Nov 12, 2003 | 9.194 | 9.337 | 9.147 | 9.305 | 776,263 | +0.19(+2.08%) |
Nov 11, 2003 | 9.139 | 9.202 | 8.997 | 9.115 | 666,300 | -0.08(-0.86%) |
Nov 10, 2003 | 9.510 | 9.550 | 9.194 | 9.194 | 1,406,590 | -0.29(-3.08%) |
Nov 07, 2003 | 9.510 | 9.739 | 9.447 | 9.487 | 971,945 | +0.01(+0.08%) |
Nov 06, 2003 | 9.479 | 9.613 | 9.392 | 9.479 | 1,468,190 | +0.01(+0.08%) |
Nov 05, 2003 | 9.419 | 9.479 | 9.147 | 9.471 | 1,050,493 | +0.09(+1.01%) |
Nov 04, 2003 | 9.202 | 9.416 | 9.084 | 9.376 | 1,389,854 | +0.20(+2.15%) |
Nov 03, 2003 | 9.115 | 9.281 | 9.084 | 9.179 | 604,986 | +0.10(+1.13%) |
Oct 31, 2003 | 9.044 | 9.281 | 9.013 | 9.076 | 1,066,716 | +0.02(+0.17%) |
Oct 30, 2003 | 8.728 | 9.283 | 8.823 | 9.060 | 3,226,952 | +0.33(+3.80%) |
Oct 29, 2003 | 7.931 | 8.823 | 7.859 | 8.728 | 8,048,531 | +1.42(+19.46%) |
Oct 28, 2003 | 7.129 | 7.338 | 7.093 | 7.306 | 854,465 | +0.21(+2.89%) |
Oct 27, 2003 | 7.125 | 7.228 | 6.991 | 7.101 | 1,008,619 | -0.02(-0.33%) |
Oct 24, 2003 | 7.109 | 7.156 | 7.101 | 7.125 | 1,114,836 | +0.00(+0.00%) |
Oct 23, 2003 | 7.030 | 7.228 | 6.951 | 7.125 | 999,124 | -0.02(-0.33%) |
Oct 22, 2003 | 7.306 | 7.306 | 7.117 | 7.149 | 927,089 | -0.15(-2.06%) |
Oct 21, 2003 | 7.133 | 7.306 | 7.133 | 7.299 | 1,124,043 | +0.06(+0.87%) |
Oct 20, 2003 | 7.204 | 7.291 | 7.141 | 7.235 | 998,479 | +0.00(+0.00%) |
Oct 17, 2003 | 7.354 | 7.362 | 7.038 | 7.235 | 1,083,459 | +0.00(+0.00%) |
Oct 16, 2003 | 7.275 | 7.330 | 7.220 | 7.235 | 1,274,782 | -0.04(-0.54%) |
Oct 15, 2003 | 7.330 | 7.385 | 7.259 | 7.275 | 2,965,797 | -0.05(-0.65%) |
Oct 14, 2003 | 7.235 | 7.338 | 7.196 | 7.322 | 2,375,815 | +0.05(+0.65%) |
Oct 13, 2003 | 7.385 | 7.393 | 7.180 | 7.275 | 1,685,448 | -0.04(-0.54%) |
Oct 10, 2003 | 7.101 | 7.354 | 7.070 | 7.314 | 3,254,923 | +0.24(+3.46%) |
Oct 09, 2003 | 7.385 | 7.425 | 6.864 | 7.070 | 10,588,224 | -0.26(-3.56%) |
Oct 08, 2003 | 9.076 | 9.171 | 7.235 | 7.330 | 34,436,744 | -4.74(-39.27%) |
Oct 06, 2003 | 12.39 | 12.39 | 12.01 | 12.07 | 436,210 | -0.28(-2.24%) |
Oct 03, 2003 | 12.00 | 12.50 | 11.99 | 12.35 | 504,128 | +0.46(+3.85%) |
Oct 02, 2003 | 12.07 | 12.15 | 11.85 | 11.89 | 406,793 | -0.09(-0.72%) |
Oct 01, 2003 | 11.67 | 12.07 | 11.61 | 11.97 | 761,351 | +0.28(+2.36%) |
Sep 30, 2003 | 11.80 | 12.09 | 11.66 | 11.70 | 426,566 | -0.19(-1.59%) |
Sep 29, 2003 | 11.51 | 12.12 | 11.51 | 11.89 | 470,420 | +0.24(+2.10%) |
Sep 26, 2003 | 11.60 | 11.90 | 11.55 | 11.64 | 488,241 | -0.02(-0.14%) |
Sep 25, 2003 | 11.89 | 12.16 | 11.56 | 11.66 | 399,381 | -0.24(-2.06%) |
Sep 24, 2003 | 12.61 | 12.68 | 11.85 | 11.90 | 433,408 | -0.73(-5.75%) |
Sep 23, 2003 | 12.46 | 12.76 | 12.43 | 12.63 | 231,457 | +0.14(+1.14%) |
Sep 22, 2003 | 12.80 | 12.81 | 12.36 | 12.49 | 213,063 | -0.15(-1.19%) |
Sep 19, 2003 | 12.60 | 13.02 | 12.55 | 12.64 | 586,846 | -0.16(-1.23%) |
Sep 18, 2003 | 12.72 | 12.80 | 12.60 | 12.80 | 385,997 | +0.01(+0.06%) |
Sep 17, 2003 | 13.06 | 13.06 | 12.65 | 12.79 | 545,543 | -0.32(-2.41%) |
Sep 16, 2003 | 12.99 | 13.16 | 12.98 | 13.10 | 428,822 | +0.07(+0.55%) |
Sep 15, 2003 | 13.03 | 13.27 | 12.91 | 13.03 | 336,122 | -0.02(-0.18%) |
Sep 12, 2003 | 13.16 | 13.23 | 12.88 | 13.06 | 246,869 | -0.09(-0.72%) |
Sep 11, 2003 | 12.76 | 13.66 | 12.63 | 13.15 | 705,919 | +0.42(+3.29%) |
Sep 10, 2003 | 13.06 | 13.07 | 12.67 | 12.73 | 291,685 | -0.32(-2.48%) |
Sep 09, 2003 | 13.19 | 13.38 | 12.88 | 13.06 | 584,004 | -0.20(-1.49%) |
Sep 08, 2003 | 13.01 | 13.40 | 13.01 | 13.25 | 683,764 | +0.22(+1.70%) |
Sep 05, 2003 | 13.24 | 13.37 | 12.67 | 13.03 | 279,405 | -0.27(-2.02%) |
Sep 04, 2003 | 12.96 | 13.39 | 12.95 | 13.30 | 518,805 | +0.27(+2.06%) |
Sep 03, 2003 | 12.59 | 13.06 | 12.46 | 13.03 | 946,839 | +0.47(+3.77%) |
Sep 02, 2003 | 12.44 | 12.70 | 12.25 | 12.56 | 502,347 | +0.28(+2.25%) |
Aug 29, 2003 | 12.32 | 12.44 | 12.19 | 12.28 | 133,562 | +0.04(+0.32%) |
Aug 28, 2003 | 12.39 | 12.40 | 12.03 | 12.24 | 227,499 | -0.10(-0.83%) |
Aug 27, 2003 | 12.05 | 12.35 | 11.97 | 12.35 | 229,905 | +0.11(+0.90%) |
Aug 26, 2003 | 12.00 | 12.24 | 11.86 | 12.24 | 346,629 | +0.07(+0.58%) |
Aug 25, 2003 | 12.12 | 12.22 | 12.05 | 12.16 | 291,685 | +0.00(+0.00%) |
Aug 22, 2003 | 12.52 | 12.70 | 12.12 | 12.16 | 240,665 | -0.26(-2.10%) |
Aug 21, 2003 | 12.28 | 12.50 | 12.24 | 12.43 | 360,049 | +0.18(+1.48%) |
Aug 20, 2003 | 12.00 | 12.31 | 12.00 | 12.24 | 274,594 | +0.28(+2.31%) |
Aug 19, 2003 | 12.31 | 12.44 | 11.89 | 11.97 | 367,392 | -0.27(-2.19%) |
Aug 18, 2003 | 11.94 | 12.24 | 11.85 | 12.24 | 271,049 | +0.33(+2.79%) |
Aug 15, 2003 | 11.97 | 11.97 | 11.75 | 11.90 | 126,346 | -0.03(-0.26%) |
Aug 14, 2003 | 11.59 | 11.95 | 11.56 | 11.94 | 397,649 | +0.43(+3.78%) |
Aug 13, 2003 | 11.68 | 11.78 | 11.47 | 11.50 | 216,738 | -0.27(-2.28%) |
Aug 12, 2003 | 11.44 | 11.77 | 11.33 | 11.77 | 184,708 | +0.28(+2.41%) |
Aug 11, 2003 | 11.39 | 11.60 | 11.11 | 11.49 | 228,259 | +0.05(+0.41%) |
Aug 08, 2003 | 11.22 | 11.45 | 11.15 | 11.45 | 257,503 | +0.28(+2.55%) |
Aug 07, 2003 | 11.26 | 11.36 | 11.16 | 11.16 | 357,517 | -0.12(-1.05%) |
Aug 06, 2003 | 11.22 | 11.45 | 11.22 | 11.28 | 272,315 | -0.18(-1.59%) |
Aug 05, 2003 | 11.56 | 11.80 | 11.41 | 11.46 | 638,822 | -0.35(-2.94%) |
Aug 04, 2003 | 11.57 | 11.92 | 11.49 | 11.81 | 561,216 | +0.09(+0.81%) |
Aug 01, 2003 | 11.89 | 12.01 | 11.59 | 11.71 | 555,646 | -0.20(-1.66%) |
Jul 31, 2003 | 11.75 | 12.05 | 11.71 | 11.91 | 879,487 | +0.17(+1.48%) |
Jul 30, 2003 | 10.73 | 12.48 | 10.70 | 11.74 | 1,725,047 | +1.30(+12.49%) |
Jul 29, 2003 | 10.51 | 10.51 | 10.15 | 10.43 | 413,727 | +0.02(+0.23%) |
Jul 28, 2003 | 10.40 | 10.54 | 10.24 | 10.41 | 670,471 | +0.19(+1.85%) |
Jul 25, 2003 | 10.21 | 10.29 | 9.897 | 10.22 | 528,933 | -0.02(-0.15%) |
Jul 24, 2003 | 10.54 | 10.88 | 10.21 | 10.24 | 590,460 | -0.15(-1.45%) |
Jul 23, 2003 | 10.45 | 10.54 | 10.21 | 10.39 | 294,470 | -0.02(-0.15%) |
Jul 22, 2003 | 10.35 | 10.42 | 10.16 | 10.40 | 687,056 | +0.10(+1.00%) |
Jul 21, 2003 | 10.77 | 10.77 | 10.30 | 10.30 | 496,777 | -0.53(-4.89%) |
Jul 18, 2003 | 10.44 | 10.88 | 10.43 | 10.83 | 560,583 | +0.35(+3.32%) |
Jul 17, 2003 | 11.07 | 11.10 | 10.48 | 10.48 | 424,488 | -0.64(-5.75%) |
Jul 16, 2003 | 11.05 | 11.12 | 10.70 | 11.12 | 270,163 | +0.06(+0.57%) |
Jul 15, 2003 | 10.94 | 11.19 | 10.94 | 11.06 | 390,939 | -0.01(-0.07%) |
Jul 14, 2003 | 11.30 | 11.37 | 10.99 | 11.07 | 625,529 | -0.07(-0.64%) |
Jul 11, 2003 | 10.90 | 11.33 | 10.90 | 11.14 | 458,544 | +0.24(+2.25%) |
Jul 10, 2003 | 11.14 | 11.18 | 10.87 | 10.89 | 681,865 | -0.31(-2.75%) |
Jul 09, 2003 | 11.19 | 11.32 | 11.14 | 11.20 | 522,097 | +0.01(+0.07%) |
Jul 08, 2003 | 11.22 | 11.37 | 11.14 | 11.19 | 506,018 | -0.18(-1.60%) |
Jul 07, 2003 | 11.01 | 11.49 | 11.00 | 11.37 | 383,850 | +0.37(+3.37%) |
Jul 03, 2003 | 11.33 | 11.33 | 11.00 | 11.00 | 175,467 | -0.21(-1.83%) |
Jul 02, 2003 | 11.33 | 11.43 | 11.03 | 11.21 | 384,483 | +0.03(+0.28%) |
Jul 01, 2003 | 11.11 | 11.26 | 10.86 | 11.18 | 372,203 | -0.03(-0.28%) |
Jun 30, 2003 | 11.31 | 11.56 | 11.15 | 11.21 | 1,757,709 | -0.01(-0.07%) |
Jun 27, 2003 | 11.02 | 11.36 | 10.97 | 11.22 | 537,105 | +0.20(+1.79%) |
Jun 26, 2003 | 10.99 | 11.06 | 10.84 | 11.02 | 420,437 | +0.03(+0.29%) |
Jun 25, 2003 | 10.82 | 11.08 | 10.72 | 10.99 | 454,366 | +0.29(+2.73%) |
Jun 24, 2003 | 10.96 | 11.02 | 10.70 | 10.70 | 411,195 | -0.32(-2.94%) |
Jun 23, 2003 | 11.31 | 11.41 | 10.93 | 11.02 | 560,710 | -0.23(-2.04%) |
Jun 20, 2003 | 11.00 | 11.39 | 10.83 | 11.25 | 1,170,287 | +0.21(+1.93%) |
Jun 19, 2003 | 11.09 | 11.18 | 10.90 | 11.03 | 437,781 | -0.02(-0.21%) |
Jun 18, 2003 | 11.04 | 11.15 | 10.87 | 11.06 | 186,987 | -0.02(-0.14%) |
Jun 17, 2003 | 11.25 | 11.25 | 10.87 | 11.07 | 218,637 | +0.06(+0.50%) |
Jun 16, 2003 | 10.57 | 11.12 | 10.52 | 11.02 | 334,476 | +0.46(+4.34%) |
Jun 13, 2003 | 10.59 | 10.70 | 10.47 | 10.56 | 154,325 | -0.13(-1.26%) |
Jun 12, 2003 | 10.70 | 10.82 | 10.54 | 10.70 | 204,331 | +0.02(+0.22%) |
Jun 11, 2003 | 10.55 | 10.70 | 10.43 | 10.67 | 421,830 | +0.09(+0.90%) |
Jun 10, 2003 | 10.04 | 10.58 | 10.04 | 10.58 | 268,011 | +0.47(+4.61%) |
Jun 09, 2003 | 10.70 | 10.73 | 9.913 | 10.11 | 1,287,551 | -0.59(-5.53%) |
Jun 06, 2003 | 11.29 | 11.40 | 10.52 | 10.70 | 568,432 | -0.44(-3.97%) |
Jun 05, 2003 | 10.73 | 11.29 | 10.31 | 11.15 | 509,437 | +0.58(+5.46%) |
Jun 04, 2003 | 10.07 | 10.72 | 10.07 | 10.57 | 447,783 | +0.31(+3.00%) |
Jun 03, 2003 | 10.31 | 10.35 | 10.13 | 10.26 | 188,760 | -0.06(-0.54%) |
Jun 02, 2003 | 10.49 | 10.66 | 10.32 | 10.32 | 686,676 | -0.11(-1.06%) |
May 30, 2003 | 10.21 | 10.47 | 10.15 | 10.43 | 946,332 | +0.24(+2.41%) |
May 29, 2003 | 10.07 | 10.22 | 9.961 | 10.18 | 331,058 | +0.22(+2.22%) |
May 28, 2003 | 10.07 | 10.17 | 9.842 | 9.961 | 506,018 | -0.09(-0.94%) |
May 27, 2003 | 10.11 | 10.36 | 10.06 | 10.06 | 354,225 | -0.06(-0.55%) |
May 23, 2003 | 9.810 | 10.30 | 9.810 | 10.11 | 250,793 | +0.29(+2.98%) |
May 22, 2003 | 9.921 | 9.945 | 9.629 | 9.818 | 531,085 | -0.13(-1.27%) |
May 21, 2003 | 9.573 | 9.961 | 9.573 | 9.945 | 241,552 | +0.34(+3.54%) |
May 20, 2003 | 9.834 | 10.07 | 9.479 | 9.605 | 330,171 | -0.28(-2.80%) |
May 19, 2003 | 9.874 | 9.961 | 9.605 | 9.882 | 390,813 | -0.16(-1.57%) |
May 16, 2003 | 10.15 | 10.19 | 9.834 | 10.04 | 368,278 | -0.09(-0.94%) |
May 15, 2003 | 10.12 | 10.28 | 9.961 | 10.13 | 483,484 | +0.02(+0.23%) |
May 14, 2003 | 9.676 | 10.11 | 9.676 | 10.11 | 536,402 | +0.43(+4.49%) |
May 13, 2003 | 9.510 | 9.755 | 9.439 | 9.676 | 297,762 | +0.04(+0.41%) |
May 12, 2003 | 9.250 | 9.668 | 9.250 | 9.637 | 222,309 | +0.39(+4.18%) |
May 09, 2003 | 9.265 | 9.337 | 9.131 | 9.250 | 423,602 | -0.02(-0.17%) |
May 08, 2003 | 9.092 | 9.273 | 8.886 | 9.265 | 389,800 | +0.18(+2.00%) |
May 07, 2003 | 9.084 | 9.234 | 8.981 | 9.084 | 552,354 | -0.06(-0.60%) |
May 06, 2003 | 8.965 | 9.313 | 8.965 | 9.139 | 433,097 | +0.16(+1.76%) |
May 05, 2003 | 9.013 | 9.163 | 8.886 | 8.981 | 393,598 | +0.04(+0.44%) |
May 02, 2003 | 8.610 | 9.194 | 8.578 | 8.942 | 647,050 | +0.36(+4.24%) |
May 01, 2003 | 8.215 | 8.736 | 8.033 | 8.578 | 1,160,032 | +0.28(+3.43%) |
Apr 30, 2003 | 7.875 | 8.531 | 7.867 | 8.294 | 1,061,664 | +0.23(+2.84%) |
Apr 29, 2003 | 8.167 | 8.294 | 7.796 | 8.065 | 1,332,335 | -0.01(-0.10%) |
Apr 28, 2003 | 7.836 | 8.507 | 7.820 | 8.073 | 2,114,341 | +0.17(+2.20%) |
Apr 25, 2003 | 7.883 | 8.096 | 7.741 | 7.899 | 778,461 | +0.04(+0.50%) |
Apr 24, 2003 | 8.325 | 8.333 | 7.828 | 7.859 | 654,520 | -0.52(-6.22%) |
Apr 23, 2003 | 7.962 | 8.397 | 7.820 | 8.381 | 951,143 | +0.42(+5.26%) |
Apr 22, 2003 | 7.733 | 8.057 | 7.654 | 7.962 | 454,366 | +0.15(+1.92%) |
Apr 21, 2003 | 7.654 | 7.844 | 7.630 | 7.812 | 371,443 | +0.17(+2.17%) |
Apr 17, 2003 | 7.591 | 7.741 | 7.504 | 7.646 | 341,565 | +0.06(+0.83%) |
Apr 16, 2003 | 7.220 | 7.591 | 7.220 | 7.583 | 477,154 | +0.40(+5.61%) |
Apr 15, 2003 | 7.149 | 7.267 | 7.038 | 7.180 | 477,027 | +0.07(+1.00%) |
Apr 14, 2003 | 6.690 | 7.220 | 6.596 | 7.109 | 1,040,902 | -0.10(-1.42%) |
Apr 11, 2003 | 7.370 | 7.409 | 7.164 | 7.212 | 439,300 | -0.10(-1.40%) |
Apr 10, 2003 | 7.212 | 7.330 | 7.117 | 7.314 | 184,202 | +0.10(+1.42%) |
Apr 09, 2003 | 7.275 | 7.275 | 7.054 | 7.212 | 378,659 | +0.13(+1.78%) |
Apr 08, 2003 | 7.212 | 7.306 | 7.038 | 7.085 | 419,171 | -0.13(-1.75%) |
Apr 07, 2003 | 7.077 | 7.583 | 7.062 | 7.212 | 1,302,077 | +0.58(+8.69%) |
Apr 04, 2003 | 6.754 | 6.840 | 6.564 | 6.635 | 432,084 | -0.08(-1.18%) |
Apr 03, 2003 | 7.101 | 7.109 | 6.635 | 6.714 | 861,890 | -0.36(-5.13%) |
Apr 02, 2003 | 7.306 | 7.306 | 6.967 | 7.077 | 609,830 | -0.03(-0.44%) |