Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.45 | 15.51 | 15.34 | 15.39 | 47,495 | -0.06(-0.36%) |
Feb 26, 2004 | 15.34 | 15.46 | 15.34 | 15.44 | 24,758 | +0.04(+0.28%) |
Feb 25, 2004 | 15.34 | 15.40 | 15.33 | 15.40 | 16,421 | +0.10(+0.67%) |
Feb 24, 2004 | 15.29 | 15.39 | 15.24 | 15.29 | 12,884 | -0.02(-0.16%) |
Feb 23, 2004 | 15.44 | 15.44 | 15.28 | 15.32 | 35,116 | -0.15(-0.95%) |
Feb 20, 2004 | 15.51 | 15.51 | 15.34 | 15.46 | 23,495 | -0.05(-0.33%) |
Feb 19, 2004 | 15.67 | 15.67 | 15.48 | 15.52 | 73,012 | -0.09(-0.58%) |
Feb 18, 2004 | 15.67 | 15.67 | 15.54 | 15.61 | 13,137 | -0.05(-0.30%) |
Feb 17, 2004 | 15.62 | 15.65 | 15.56 | 15.65 | 53,306 | +0.17(+1.10%) |
Feb 13, 2004 | 15.63 | 15.63 | 15.44 | 15.48 | 22,484 | -0.10(-0.66%) |
Feb 12, 2004 | 15.63 | 15.66 | 15.58 | 15.59 | 22,990 | -0.08(-0.48%) |
Feb 11, 2004 | 15.45 | 15.67 | 15.44 | 15.66 | 14,147 | +0.16(+1.02%) |
Feb 10, 2004 | 15.45 | 15.53 | 15.44 | 15.50 | 20,211 | +0.05(+0.31%) |
Feb 09, 2004 | 15.58 | 15.58 | 15.41 | 15.46 | 26,274 | -0.03(-0.20%) |
Feb 06, 2004 | 15.34 | 15.49 | 15.31 | 15.49 | 22,737 | +0.21(+1.35%) |
Feb 05, 2004 | 15.30 | 15.30 | 15.20 | 15.28 | 30,569 | +0.04(+0.29%) |
Feb 04, 2004 | 15.29 | 15.35 | 15.24 | 15.24 | 30,569 | -0.15(-0.98%) |
Feb 03, 2004 | 15.29 | 15.40 | 15.29 | 15.39 | 28,295 | +0.05(+0.31%) |
Feb 02, 2004 | 15.37 | 15.48 | 15.24 | 15.34 | 30,821 | +0.07(+0.47%) |
Jan 30, 2004 | 15.31 | 15.35 | 15.25 | 15.27 | 28,042 | -0.08(-0.54%) |
Jan 29, 2004 | 15.34 | 15.35 | 15.22 | 15.35 | 46,738 | +0.07(+0.47%) |
Jan 28, 2004 | 15.59 | 15.59 | 15.25 | 15.28 | 66,949 | -0.26(-1.68%) |
Jan 27, 2004 | 15.63 | 15.68 | 15.51 | 15.54 | 58,106 | -0.07(-0.43%) |
Jan 26, 2004 | 15.52 | 15.65 | 15.44 | 15.61 | 624,521 | +0.17(+1.13%) |
Jan 23, 2004 | 15.56 | 15.58 | 15.41 | 15.44 | 82,360 | -0.08(-0.51%) |
Jan 22, 2004 | 15.63 | 15.63 | 15.46 | 15.52 | 44,464 | -0.02(-0.10%) |
Jan 21, 2004 | 15.43 | 15.56 | 15.36 | 15.53 | 55,075 | +0.05(+0.31%) |
Jan 20, 2004 | 15.55 | 15.55 | 15.43 | 15.48 | 124,803 | +0.02(+0.13%) |
Jan 16, 2004 | 15.38 | 15.48 | 15.36 | 15.46 | 30,063 | +0.17(+1.09%) |
Jan 15, 2004 | 15.35 | 15.43 | 15.18 | 15.30 | 20,211 | -0.02(-0.15%) |
Jan 14, 2004 | 15.27 | 15.32 | 15.20 | 15.32 | 24,505 | +0.12(+0.78%) |
Jan 13, 2004 | 15.28 | 15.35 | 15.13 | 15.20 | 24,253 | -0.08(-0.52%) |
Jan 12, 2004 | 15.28 | 15.29 | 15.16 | 15.28 | 25,769 | +0.07(+0.47%) |
Jan 09, 2004 | 15.16 | 15.36 | 15.16 | 15.21 | 27,284 | -0.10(-0.67%) |
Jan 08, 2004 | 15.27 | 15.31 | 15.25 | 15.31 | 21,979 | +0.08(+0.49%) |
Jan 07, 2004 | 15.16 | 15.21 | 15.10 | 15.24 | 24,505 | +0.08(+0.55%) |
Jan 06, 2004 | 15.05 | 15.20 | 15.05 | 15.16 | 59,622 | +0.02(+0.16%) |
Jan 05, 2004 | 15.02 | 15.13 | 15.01 | 15.13 | 54,317 | +0.20(+1.35%) |
Jan 02, 2004 | 15.06 | 15.07 | 14.89 | 14.93 | 43,959 | -0.03(-0.21%) |
Dec 31, 2003 | 14.96 | 14.99 | 14.88 | 14.96 | 288,512 | -0.01(-0.05%) |
Dec 30, 2003 | 14.93 | 14.97 | 14.90 | 14.97 | 47,495 | +0.04(+0.27%) |
Dec 29, 2003 | 14.78 | 14.93 | 14.78 | 14.93 | 37,390 | +0.14(+0.94%) |
Dec 26, 2003 | 14.72 | 14.80 | 14.72 | 14.79 | 1,768 | +0.03(+0.21%) |
Dec 24, 2003 | 14.74 | 14.77 | 14.72 | 14.76 | 26,021 | +0.00(+0.03%) |
Dec 23, 2003 | 14.74 | 14.77 | 14.67 | 14.76 | 98,276 | +0.08(+0.57%) |
Dec 22, 2003 | 14.60 | 14.72 | 14.60 | 14.67 | 81,602 | +0.04(+0.27%) |
Dec 19, 2003 | 14.65 | 14.70 | 14.57 | 14.63 | 99,792 | -0.03(-0.22%) |
Dec 18, 2003 | 14.55 | 14.70 | 14.55 | 14.67 | 74,528 | +0.17(+1.17%) |
Dec 17, 2003 | 14.45 | 14.48 | 14.42 | 14.49 | 2,185,066 | +0.03(+0.22%) |
Dec 16, 2003 | 14.42 | 14.51 | 14.37 | 14.46 | 52,548 | -0.09(-0.60%) |
Dec 15, 2003 | 14.64 | 14.65 | 14.53 | 14.55 | 338,787 | +0.00(+0.03%) |
Dec 12, 2003 | 14.59 | 14.59 | 14.49 | 14.55 | 31,579 | -0.03(-0.19%) |
Dec 11, 2003 | 14.40 | 14.60 | 14.40 | 14.57 | 291,039 | +0.26(+1.80%) |
Dec 10, 2003 | 14.39 | 14.40 | 14.31 | 14.32 | 182,152 | -0.07(-0.50%) |
Dec 09, 2003 | 14.57 | 14.57 | 14.41 | 14.39 | 160,677 | -0.15(-1.06%) |
Dec 08, 2003 | 14.49 | 14.55 | 14.41 | 14.54 | 323,124 | +0.09(+0.63%) |
Dec 05, 2003 | 14.53 | 14.58 | 14.45 | 14.45 | 1,710,359 | -0.08(-0.57%) |
Dec 04, 2003 | 14.63 | 14.64 | 14.51 | 14.53 | 32,590 | -0.09(-0.62%) |
Dec 03, 2003 | 14.74 | 14.78 | 14.65 | 14.63 | 136,424 | -0.04(-0.27%) |
Dec 02, 2003 | 14.70 | 14.74 | 14.67 | 14.67 | 34,864 | -0.06(-0.40%) |
Dec 01, 2003 | 14.62 | 14.72 | 14.62 | 14.72 | 15,158 | +0.17(+1.20%) |
Nov 28, 2003 | 14.52 | 14.55 | 14.50 | 14.55 | 25,011 | +0.02(+0.16%) |
Nov 26, 2003 | 14.53 | 14.57 | 14.38 | 14.53 | 24,253 | -0.02(-0.14%) |
Nov 25, 2003 | 14.49 | 14.55 | 14.48 | 14.55 | 22,737 | +0.09(+0.60%) |
Nov 24, 2003 | 14.32 | 14.46 | 14.32 | 14.46 | 33,348 | +0.29(+2.04%) |
Nov 21, 2003 | 14.17 | 14.23 | 14.17 | 14.17 | 16,421 | -0.02(-0.11%) |
Nov 20, 2003 | 14.32 | 14.32 | 14.19 | 14.19 | 41,432 | -0.10(-0.67%) |
Nov 19, 2003 | 14.23 | 14.23 | 14.22 | 14.28 | 36,127 | +0.10(+0.67%) |
Nov 18, 2003 | 14.38 | 14.39 | 14.19 | 14.19 | 99,034 | -0.06(-0.42%) |
Nov 17, 2003 | 14.21 | 14.25 | 14.19 | 14.25 | 26,779 | -0.16(-1.13%) |
Nov 14, 2003 | 14.57 | 14.65 | 14.35 | 14.41 | 13,642 | -0.07(-0.46%) |
Nov 13, 2003 | 14.49 | 14.58 | 14.48 | 14.48 | 17,179 | +0.02(+0.11%) |
Nov 12, 2003 | 14.38 | 14.46 | 14.38 | 14.46 | 30,316 | +0.24(+1.70%) |
Nov 11, 2003 | 14.20 | 14.31 | 14.20 | 14.22 | 39,664 | -0.11(-0.77%) |
Nov 10, 2003 | 14.46 | 14.46 | 14.32 | 14.33 | 25,011 | -0.12(-0.82%) |
Nov 07, 2003 | 14.50 | 14.55 | 14.45 | 14.45 | 34,106 | -0.06(-0.38%) |
Nov 06, 2003 | 14.41 | 14.54 | 14.32 | 14.50 | 20,968 | +0.13(+0.94%) |
Nov 05, 2003 | 14.45 | 14.37 | 14.32 | 14.37 | 23,747 | -0.06(-0.41%) |
Nov 04, 2003 | 14.45 | 14.45 | 14.43 | 14.43 | 7,882 | -0.06(-0.41%) |
Nov 03, 2003 | 14.49 | 14.51 | 14.49 | 14.49 | 39,462 | +0.15(+1.02%) |
Oct 31, 2003 | 14.44 | 14.44 | 14.34 | 14.34 | 16,421 | -0.07(-0.47%) |
Oct 30, 2003 | 14.33 | 14.41 | 14.33 | 14.41 | 189,478 | +0.01(+0.08%) |
Oct 29, 2003 | 14.26 | 14.40 | 14.26 | 14.40 | 52,043 | +0.15(+1.03%) |
Oct 28, 2003 | 14.17 | 14.28 | 14.17 | 14.25 | 52,801 | +0.19(+1.32%) |
Oct 27, 2003 | 14.13 | 14.13 | 14.03 | 14.06 | 58,612 | +0.16(+1.14%) |
Oct 24, 2003 | 13.98 | 14.01 | 13.85 | 13.91 | 8,842 | -0.21(-1.46%) |
Oct 23, 2003 | 14.02 | 14.13 | 14.01 | 14.11 | 26,526 | -0.02(-0.14%) |
Oct 22, 2003 | 14.22 | 14.23 | 14.08 | 14.13 | 27,032 | -0.22(-1.52%) |
Oct 21, 2003 | 14.29 | 14.38 | 14.23 | 14.35 | 18,442 | +0.10(+0.72%) |
Oct 20, 2003 | 14.18 | 14.25 | 14.18 | 14.25 | 71,496 | +0.04(+0.31%) |
Oct 17, 2003 | 14.19 | 14.25 | 14.19 | 14.20 | 13,895 | -0.16(-1.10%) |
Oct 16, 2003 | 14.30 | 14.36 | 14.30 | 14.36 | 18,442 | +0.06(+0.42%) |
Oct 15, 2003 | 14.33 | 14.37 | 14.30 | 14.30 | 24,758 | -0.03(-0.19%) |
Oct 14, 2003 | 14.22 | 14.33 | 14.22 | 14.33 | 28,042 | +0.02(+0.17%) |
Oct 13, 2003 | 14.23 | 14.36 | 14.23 | 14.30 | 39,916 | +0.13(+0.89%) |
Oct 10, 2003 | 14.22 | 14.24 | 14.18 | 14.18 | 26,274 | -0.05(-0.36%) |
Oct 09, 2003 | 14.27 | 14.27 | 14.27 | 14.23 | 140,972 | +0.06(+0.42%) |
Oct 08, 2003 | 14.21 | 14.21 | 14.13 | 14.17 | 31,579 | +0.03(+0.22%) |
Oct 07, 2003 | 14.07 | 14.25 | 14.03 | 14.14 | 28,800 | -0.03(-0.22%) |
Oct 06, 2003 | 14.17 | 14.19 | 14.09 | 14.17 | 42,190 | +0.07(+0.48%) |
Oct 03, 2003 | 14.20 | 14.23 | 14.07 | 14.10 | 86,149 | +0.15(+1.11%) |
Oct 02, 2003 | 13.90 | 13.95 | 13.89 | 13.95 | 74,022 | +0.04(+0.28%) |
Oct 01, 2003 | 13.71 | 13.91 | 13.66 | 13.91 | 68,970 | +0.29(+2.15%) |
Sep 30, 2003 | 13.62 | 13.67 | 13.62 | 13.62 | 68,464 | -0.09(-0.64%) |
Sep 29, 2003 | 13.67 | 13.73 | 13.58 | 13.70 | 46,485 | +0.07(+0.49%) |
Sep 26, 2003 | 13.64 | 13.70 | 13.63 | 13.64 | 24,505 | -0.04(-0.32%) |
Sep 25, 2003 | 13.76 | 13.89 | 13.68 | 13.68 | 46,990 | -0.21(-1.51%) |
Sep 24, 2003 | 14.09 | 14.09 | 13.89 | 13.89 | 24,505 | -0.25(-1.76%) |
Sep 23, 2003 | 14.07 | 14.14 | 14.05 | 14.14 | 26,779 | +0.14(+0.99%) |
Sep 22, 2003 | 14.10 | 14.10 | 13.98 | 14.00 | 44,464 | -0.25(-1.78%) |
Sep 19, 2003 | 14.23 | 14.27 | 14.20 | 14.25 | 32,842 | -0.05(-0.33%) |
Sep 18, 2003 | 14.25 | 14.30 | 14.21 | 14.30 | 17,684 | +0.14(+1.01%) |
Sep 17, 2003 | 14.15 | 14.21 | 14.14 | 14.16 | 41,685 | -0.02(-0.17%) |
Sep 16, 2003 | 13.91 | 14.18 | 14.01 | 14.18 | 83,117 | +0.20(+1.42%) |
Sep 15, 2003 | 13.97 | 14.07 | 13.91 | 13.98 | 28,800 | +0.02(+0.14%) |
Sep 12, 2003 | 13.92 | 14.02 | 13.84 | 13.96 | 15,663 | +0.04(+0.26%) |
Sep 11, 2003 | 13.98 | 14.04 | 13.87 | 13.93 | 76,296 | +0.03(+0.20%) |
Sep 10, 2003 | 13.98 | 13.99 | 13.90 | 13.90 | 25,263 | -0.19(-1.32%) |
Sep 09, 2003 | 14.13 | 14.14 | 14.00 | 14.09 | 17,684 | -0.12(-0.84%) |
Sep 08, 2003 | 14.07 | 14.21 | 14.07 | 14.21 | 113,434 | +0.17(+1.21%) |
Sep 05, 2003 | 14.04 | 14.13 | 13.97 | 14.04 | 12,379 | -0.06(-0.45%) |
Sep 04, 2003 | 14.06 | 14.10 | 14.04 | 14.10 | 12,126 | +0.09(+0.62%) |
Sep 03, 2003 | 13.98 | 14.11 | 13.98 | 14.01 | 91,202 | +0.10(+0.74%) |
Sep 02, 2003 | 13.85 | 14.00 | 13.75 | 13.91 | 30,821 | +0.13(+0.95%) |
Aug 29, 2003 | 13.69 | 13.78 | 13.62 | 13.78 | 19,705 | +0.07(+0.49%) |
Aug 28, 2003 | 13.66 | 13.71 | 13.58 | 13.71 | 18,695 | +0.10(+0.73%) |
Aug 27, 2003 | 13.57 | 13.61 | 13.55 | 13.61 | 11,873 | +0.16(+1.21%) |
Aug 26, 2003 | 13.45 | 13.46 | 13.43 | 13.45 | 4,800 | -0.06(-0.41%) |
Aug 25, 2003 | 13.47 | 13.53 | 13.47 | 13.51 | 9,852 | +0.00(+0.03%) |
Aug 22, 2003 | 13.79 | 13.79 | 13.50 | 13.50 | 26,274 | -0.13(-0.99%) |
Aug 21, 2003 | 13.64 | 13.64 | 13.55 | 13.64 | 30,316 | +0.08(+0.55%) |
Aug 20, 2003 | 13.53 | 13.61 | 13.51 | 13.56 | 7,073 | -0.02(-0.12%) |
Aug 19, 2003 | 13.58 | 13.59 | 13.49 | 13.58 | 119,497 | +0.06(+0.44%) |
Aug 18, 2003 | 13.42 | 13.54 | 13.38 | 13.52 | 143,245 | +0.24(+1.79%) |
Aug 15, 2003 | 13.30 | 13.34 | 13.28 | 13.28 | 10,358 | +0.00(+0.00%) |
Aug 14, 2003 | 13.22 | 13.35 | 13.22 | 13.28 | 5,305 | +0.02(+0.12%) |
Aug 13, 2003 | 13.37 | 13.37 | 13.26 | 13.26 | 52,296 | -0.02(-0.18%) |
Aug 12, 2003 | 13.16 | 13.29 | 13.16 | 13.29 | 12,884 | +0.17(+1.30%) |
Aug 11, 2003 | 13.08 | 13.17 | 13.08 | 13.12 | 77,307 | +0.00(+0.03%) |
Aug 08, 2003 | 13.19 | 13.19 | 13.05 | 13.11 | 22,737 | +0.02(+0.15%) |
Aug 07, 2003 | 13.01 | 13.11 | 12.92 | 13.09 | 53,306 | +0.07(+0.52%) |
Aug 06, 2003 | 13.00 | 13.14 | 12.96 | 13.03 | 35,369 | -0.01(-0.06%) |
Aug 05, 2003 | 13.28 | 13.29 | 13.03 | 13.03 | 33,600 | -0.27(-1.99%) |
Aug 04, 2003 | 13.30 | 13.31 | 13.05 | 13.30 | 183,667 | -0.01(-0.06%) |
Aug 01, 2003 | 13.35 | 13.35 | 13.21 | 13.31 | 12,379 | -0.13(-0.97%) |
Jul 31, 2003 | 13.45 | 13.61 | 13.44 | 13.44 | 19,705 | +0.07(+0.50%) |
Jul 30, 2003 | 13.42 | 13.42 | 13.27 | 13.37 | 70,738 | +0.01(+0.09%) |
Jul 29, 2003 | 13.36 | 13.49 | 13.31 | 13.36 | 17,937 | -0.11(-0.85%) |
Jul 28, 2003 | 13.49 | 13.52 | 13.38 | 13.47 | 24,000 | +0.04(+0.32%) |
Jul 25, 2003 | 13.25 | 13.43 | 13.15 | 13.43 | 41,432 | +0.19(+1.44%) |
Jul 24, 2003 | 13.47 | 13.49 | 13.24 | 13.24 | 6,568 | -0.11(-0.86%) |
Jul 23, 2003 | 13.34 | 13.36 | 13.22 | 13.36 | 29,811 | +0.04(+0.33%) |
Jul 22, 2003 | 13.24 | 13.33 | 13.17 | 13.31 | 17,684 | +0.12(+0.93%) |
Jul 21, 2003 | 13.30 | 13.30 | 13.12 | 13.19 | 45,474 | -0.11(-0.86%) |
Jul 18, 2003 | 13.36 | 13.36 | 13.26 | 13.30 | 7,326 | +0.03(+0.21%) |
Jul 17, 2003 | 13.35 | 13.47 | 13.28 | 13.28 | 26,274 | -0.22(-1.64%) |
Jul 16, 2003 | 13.58 | 13.60 | 13.40 | 13.50 | 24,000 | -0.07(-0.52%) |
Jul 15, 2003 | 13.70 | 13.70 | 13.53 | 13.57 | 143,498 | -0.11(-0.78%) |
Jul 14, 2003 | 13.62 | 13.76 | 13.58 | 13.68 | 91,707 | +0.22(+1.65%) |
Jul 11, 2003 | 13.44 | 13.53 | 13.44 | 13.45 | 15,158 | +0.09(+0.65%) |
Jul 10, 2003 | 13.46 | 13.46 | 13.26 | 13.37 | 10,358 | -0.17(-1.29%) |
Jul 09, 2003 | 13.60 | 13.64 | 13.51 | 13.54 | 48,001 | -0.04(-0.32%) |
Jul 08, 2003 | 13.55 | 13.62 | 13.51 | 13.58 | 64,675 | +0.05(+0.35%) |
Jul 07, 2003 | 13.44 | 13.54 | 13.44 | 13.54 | 42,695 | +0.24(+1.79%) |
Jul 03, 2003 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 13.22 | 13.30 | 13.17 | 13.30 | 8,084 | +0.13(+1.02%) |
Jul 01, 2003 | 12.90 | 13.17 | 12.90 | 13.17 | 13,137 | +0.05(+0.39%) |
Jun 30, 2003 | 13.11 | 13.18 | 12.99 | 13.11 | 10,863 | +0.04(+0.27%) |
Jun 27, 2003 | 13.09 | 13.23 | 13.05 | 13.08 | 17,432 | -0.04(-0.30%) |
Jun 26, 2003 | 12.98 | 13.20 | 12.98 | 13.12 | 3,284 | +0.08(+0.61%) |
Jun 25, 2003 | 13.16 | 13.24 | 12.99 | 13.04 | 18,189 | -0.10(-0.78%) |
Jun 24, 2003 | 13.11 | 13.14 | 12.99 | 13.14 | 20,716 | +0.11(+0.88%) |
Jun 23, 2003 | 13.13 | 13.13 | 13.01 | 13.03 | 10,610 | -0.27(-2.05%) |
Jun 20, 2003 | 13.42 | 13.42 | 13.26 | 13.30 | 52,296 | -0.04(-0.27%) |
Jun 19, 2003 | 13.46 | 13.56 | 13.33 | 13.34 | 84,633 | -0.19(-1.38%) |
Jun 18, 2003 | 13.48 | 13.62 | 13.44 | 13.52 | 16,421 | -0.02(-0.18%) |
Jun 17, 2003 | 13.57 | 13.59 | 13.41 | 13.55 | 28,042 | +0.09(+0.71%) |
Jun 16, 2003 | 13.26 | 13.45 | 13.18 | 13.45 | 6,568 | +0.33(+2.50%) |
Jun 13, 2003 | 13.27 | 13.32 | 13.10 | 13.12 | 13,895 | -0.20(-1.52%) |
Jun 12, 2003 | 13.31 | 13.39 | 13.26 | 13.32 | 24,758 | +0.02(+0.18%) |
Jun 11, 2003 | 13.16 | 13.33 | 13.15 | 13.30 | 16,421 | +0.13(+0.99%) |
Jun 10, 2003 | 13.11 | 13.17 | 13.03 | 13.17 | 591,425 | +0.19(+1.43%) |
Jun 09, 2003 | 13.09 | 13.09 | 12.95 | 12.98 | 18,189 | -0.22(-1.68%) |
Jun 06, 2003 | 13.39 | 13.51 | 13.15 | 13.20 | 31,579 | -0.01(-0.09%) |
Jun 05, 2003 | 13.08 | 13.22 | 12.99 | 13.22 | 30,063 | +0.10(+0.75%) |
Jun 04, 2003 | 12.98 | 13.13 | 12.98 | 13.12 | 18,442 | +0.21(+1.63%) |
Jun 03, 2003 | 12.90 | 12.96 | 12.83 | 12.91 | 15,158 | +0.06(+0.49%) |
Jun 02, 2003 | 13.03 | 13.05 | 12.82 | 12.84 | 65,938 | -0.04(-0.28%) |
May 30, 2003 | 12.77 | 12.88 | 12.77 | 12.88 | 19,453 | +0.22(+1.75%) |
May 29, 2003 | 12.77 | 12.84 | 12.66 | 12.66 | 18,189 | -0.05(-0.37%) |
May 28, 2003 | 12.77 | 12.82 | 12.62 | 12.71 | 42,695 | +0.02(+0.19%) |
May 27, 2003 | 12.31 | 12.68 | 12.31 | 12.68 | 61,643 | +0.27(+2.20%) |
May 23, 2003 | 12.41 | 12.44 | 12.41 | 12.41 | 7,073 | -0.03(-0.22%) |
May 22, 2003 | 12.29 | 12.46 | 12.29 | 12.44 | 27,537 | +0.12(+1.00%) |
May 21, 2003 | 12.31 | 12.31 | 12.25 | 12.31 | 6,063 | +0.06(+0.52%) |
May 20, 2003 | 12.33 | 12.33 | 12.15 | 12.25 | 40,674 | -0.01(-0.06%) |
May 19, 2003 | 12.51 | 12.51 | 12.26 | 12.26 | 26,779 | -0.42(-3.28%) |
May 16, 2003 | 12.68 | 12.70 | 12.58 | 12.67 | 17,937 | -0.04(-0.31%) |
May 15, 2003 | 12.71 | 12.74 | 12.59 | 12.71 | 18,189 | +0.15(+1.20%) |
May 14, 2003 | 12.67 | 12.69 | 12.54 | 12.56 | 19,453 | -0.10(-0.81%) |
May 13, 2003 | 12.59 | 12.72 | 12.57 | 12.67 | 194,531 | -0.04(-0.31%) |
May 12, 2003 | 12.51 | 12.71 | 12.47 | 12.71 | 45,727 | +0.16(+1.29%) |
May 09, 2003 | 12.42 | 12.55 | 12.42 | 12.54 | 21,474 | +0.25(+2.03%) |
May 08, 2003 | 12.36 | 12.45 | 12.29 | 12.29 | 7,579 | -0.17(-1.40%) |
May 07, 2003 | 12.51 | 12.58 | 12.42 | 12.47 | 19,958 | -0.07(-0.57%) |
May 06, 2003 | 12.44 | 12.58 | 12.43 | 12.54 | 32,337 | +0.16(+1.31%) |
May 05, 2003 | 12.47 | 12.50 | 12.37 | 12.38 | 24,758 | -0.07(-0.54%) |
May 02, 2003 | 12.26 | 12.44 | 12.23 | 12.44 | 25,516 | +0.19(+1.55%) |
May 01, 2003 | 12.08 | 12.27 | 12.08 | 12.25 | 5,052 | +0.01(+0.10%) |
Apr 30, 2003 | 12.20 | 12.30 | 12.16 | 12.24 | 11,873 | -0.03(-0.23%) |
Apr 29, 2003 | 12.24 | 12.33 | 12.16 | 12.27 | 41,937 | +0.07(+0.58%) |
Apr 28, 2003 | 12.02 | 12.24 | 12.02 | 12.20 | 54,569 | +0.20(+1.68%) |
Apr 25, 2003 | 12.17 | 12.17 | 11.97 | 12.00 | 140,466 | -0.18(-1.50%) |
Apr 24, 2003 | 12.17 | 12.25 | 12.08 | 12.18 | 7,073 | -0.08(-0.65%) |
Apr 23, 2003 | 12.22 | 12.28 | 12.13 | 12.26 | 158,151 | +0.14(+1.14%) |
Apr 22, 2003 | 11.87 | 12.19 | 11.86 | 12.12 | 12,126 | +0.24(+2.03%) |
Apr 21, 2003 | 11.99 | 11.99 | 11.87 | 11.88 | 20,211 | -0.02(-0.13%) |
Apr 17, 2003 | 11.80 | 11.95 | 11.80 | 11.89 | 24,253 | +0.17(+1.45%) |
Apr 16, 2003 | 11.99 | 11.99 | 11.71 | 11.72 | 356,219 | -0.17(-1.43%) |
Apr 15, 2003 | 11.75 | 11.89 | 11.75 | 11.89 | 7,579 | +0.05(+0.40%) |
Apr 14, 2003 | 11.58 | 11.85 | 11.58 | 11.85 | 13,389 | +0.30(+2.57%) |
Apr 11, 2003 | 11.81 | 11.81 | 11.55 | 11.55 | 14,905 | -0.07(-0.58%) |
Apr 10, 2003 | 11.61 | 11.62 | 11.48 | 11.62 | 37,895 | -0.08(-0.71%) |
Apr 09, 2003 | 11.72 | 11.84 | 11.61 | 11.70 | 58,612 | -0.09(-0.77%) |
Apr 08, 2003 | 11.78 | 11.81 | 11.72 | 11.79 | 16,674 | -0.05(-0.40%) |
Apr 07, 2003 | 12.10 | 12.12 | 11.84 | 11.84 | 45,222 | +0.08(+0.71%) |
Apr 04, 2003 | 11.76 | 11.77 | 11.69 | 11.76 | 19,453 | -0.08(-0.67%) |
Apr 03, 2003 | 11.87 | 11.87 | 11.78 | 11.84 | 28,548 | +0.03(+0.23%) |
Apr 02, 2003 | 11.72 | 11.85 | 11.72 | 11.81 | 221,816 | +0.38(+3.36%) |
Apr 01, 2003 | 11.40 | 11.51 | 11.34 | 11.42 | 100,297 | +0.05(+0.45%) |
Mar 31, 2003 | 11.38 | 11.51 | 11.37 | 11.37 | 9,600 | -0.21(-1.81%) |
Mar 28, 2003 | 11.57 | 11.65 | 11.57 | 11.58 | 6,315 | -0.06(-0.54%) |
Mar 27, 2003 | 11.58 | 11.70 | 11.55 | 11.65 | 12,884 | +0.01(+0.10%) |
Mar 26, 2003 | 11.72 | 11.74 | 11.63 | 11.63 | 15,663 | -0.08(-0.71%) |
Mar 25, 2003 | 11.55 | 11.78 | 11.55 | 11.72 | 68,970 | +0.17(+1.47%) |
Mar 24, 2003 | 11.72 | 11.72 | 11.53 | 11.55 | 42,948 | -0.45(-3.73%) |
Mar 21, 2003 | 11.76 | 11.99 | 11.74 | 11.99 | 25,769 | +0.27(+2.30%) |
Mar 20, 2003 | 11.68 | 11.78 | 11.52 | 11.72 | 97,770 | +0.07(+0.61%) |
Mar 19, 2003 | 11.64 | 11.64 | 11.52 | 11.65 | 17,684 | +0.07(+0.58%) |
Mar 18, 2003 | 11.64 | 11.64 | 11.51 | 11.59 | 46,738 | +0.08(+0.65%) |
Mar 17, 2003 | 11.04 | 11.55 | 11.04 | 11.51 | 138,698 | +0.37(+3.34%) |
Mar 14, 2003 | 11.13 | 11.24 | 11.07 | 11.14 | 25,516 | +0.07(+0.61%) |
Mar 13, 2003 | 10.96 | 11.07 | 10.85 | 11.07 | 13,642 | +0.36(+3.36%) |
Mar 12, 2003 | 10.69 | 10.71 | 10.52 | 10.71 | 176,846 | +0.01(+0.07%) |
Mar 11, 2003 | 10.81 | 10.81 | 10.65 | 10.70 | 22,484 | -0.05(-0.48%) |
Mar 10, 2003 | 10.89 | 10.89 | 10.74 | 10.75 | 17,937 | -0.29(-2.62%) |
Mar 07, 2003 | 10.69 | 11.04 | 10.69 | 11.04 | 13,642 | +0.13(+1.20%) |
Mar 06, 2003 | 10.99 | 11.00 | 10.86 | 10.91 | 21,726 | -0.07(-0.61%) |
Mar 05, 2003 | 10.91 | 10.98 | 10.88 | 10.98 | 21,979 | +0.04(+0.33%) |
Mar 04, 2003 | 10.98 | 11.03 | 10.94 | 10.94 | 20,211 | -0.08(-0.68%) |