Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.38 | 12.54 | 12.38 | 12.46 | 2,609 | +0.12(+0.99%) |
Apr 29, 2004 | 12.28 | 12.37 | 12.28 | 12.34 | 3,522 | +0.02(+0.19%) |
Apr 28, 2004 | 12.11 | 12.32 | 12.11 | 12.32 | 2,739 | +0.05(+0.44%) |
Apr 27, 2004 | 12.42 | 12.42 | 12.26 | 12.26 | 16,309 | -0.08(-0.62%) |
Apr 26, 2004 | 12.34 | 12.38 | 12.30 | 12.34 | 1,826 | +0.08(+0.63%) |
Apr 23, 2004 | 12.11 | 12.26 | 12.11 | 12.26 | 2,739 | +0.08(+0.63%) |
Apr 22, 2004 | 11.96 | 12.24 | 11.96 | 12.19 | 11,612 | +0.23(+1.92%) |
Apr 21, 2004 | 11.88 | 11.96 | 11.88 | 11.96 | 782 | -0.04(-0.32%) |
Apr 20, 2004 | 11.88 | 11.99 | 11.88 | 11.99 | 2,348 | +0.12(+0.97%) |
Apr 19, 2004 | 11.83 | 12.07 | 11.83 | 11.88 | 2,609 | -0.08(-0.64%) |
Apr 16, 2004 | 11.96 | 11.96 | 11.83 | 11.96 | 1,565 | +0.00(+0.00%) |
Apr 15, 2004 | 11.80 | 11.96 | 11.80 | 11.96 | 1,826 | +0.04(+0.32%) |
Apr 14, 2004 | 11.92 | 11.92 | 11.92 | 11.92 | 130 | +0.08(+0.65%) |
Apr 13, 2004 | 11.92 | 11.92 | 11.84 | 11.84 | 391 | +0.00(+0.00%) |
Apr 12, 2004 | 12.03 | 12.03 | 11.84 | 11.84 | 27,399 | -0.04(-0.32%) |
Apr 08, 2004 | 11.94 | 12.03 | 11.88 | 11.88 | 5,610 | -0.17(-1.40%) |
Apr 07, 2004 | 11.90 | 12.16 | 11.90 | 12.05 | 7,567 | +0.13(+1.09%) |
Apr 06, 2004 | 11.50 | 11.92 | 11.50 | 11.92 | 8,611 | +0.43(+3.74%) |
Apr 05, 2004 | 11.42 | 11.49 | 11.42 | 11.49 | 3,522 | +0.03(+0.27%) |
Apr 02, 2004 | 11.53 | 11.53 | 11.39 | 11.46 | 4,827 | -0.03(-0.27%) |
Apr 01, 2004 | 11.43 | 11.63 | 11.38 | 11.49 | 5,088 | -0.05(-0.40%) |
Mar 31, 2004 | 11.99 | 11.99 | 11.53 | 11.53 | 5,610 | -0.38(-3.22%) |
Mar 30, 2004 | 11.88 | 11.99 | 11.88 | 11.92 | 1,957 | -0.08(-0.64%) |
Mar 29, 2004 | 12.09 | 12.09 | 11.88 | 11.99 | 7,436 | -0.27(-2.19%) |
Mar 26, 2004 | 12.49 | 12.61 | 12.26 | 12.26 | 6,523 | -0.18(-1.48%) |
Mar 25, 2004 | 12.49 | 12.64 | 12.45 | 12.45 | 4,827 | -0.08(-0.67%) |
Mar 24, 2004 | 12.56 | 12.56 | 12.45 | 12.53 | 2,087 | -0.11(-0.85%) |
Mar 23, 2004 | 12.61 | 12.64 | 12.61 | 12.64 | 1,174 | +0.18(+1.48%) |
Mar 22, 2004 | 12.30 | 12.49 | 12.30 | 12.45 | 9,002 | +0.00(+0.00%) |
Mar 19, 2004 | 12.52 | 12.52 | 12.45 | 12.45 | 1,565 | +0.02(+0.19%) |
Mar 18, 2004 | 12.22 | 12.49 | 12.22 | 12.43 | 5,088 | +0.25(+2.01%) |
Mar 17, 2004 | 11.70 | 12.19 | 11.70 | 12.19 | 11,481 | +0.49(+4.19%) |
Mar 16, 2004 | 11.70 | 11.77 | 11.70 | 11.70 | 12,394 | -0.07(-0.59%) |
Mar 15, 2004 | 11.76 | 11.76 | 11.70 | 11.76 | 3,131 | +0.06(+0.52%) |
Mar 12, 2004 | 11.78 | 11.78 | 11.70 | 11.70 | 1,043 | +0.00(+0.00%) |
Mar 11, 2004 | 11.65 | 11.79 | 11.65 | 11.70 | 3,392 | -0.08(-0.65%) |
Mar 10, 2004 | 11.77 | 11.78 | 11.77 | 11.78 | 391 | -0.01(-0.06%) |
Mar 09, 2004 | 11.70 | 11.79 | 11.70 | 11.79 | 6,262 | +0.09(+0.79%) |
Mar 08, 2004 | 11.73 | 11.75 | 11.70 | 11.70 | 2,348 | -0.03(-0.26%) |
Mar 05, 2004 | 11.76 | 11.83 | 11.69 | 11.73 | 5,088 | -0.09(-0.78%) |
Mar 04, 2004 | 11.70 | 11.82 | 11.70 | 11.82 | 3,914 | +0.11(+0.92%) |
Mar 03, 2004 | 11.76 | 11.76 | 11.71 | 11.71 | 1,304 | -0.12(-1.04%) |
Mar 02, 2004 | 11.78 | 11.84 | 11.70 | 11.83 | 7,697 | -0.04(-0.32%) |
Mar 01, 2004 | 12.15 | 12.15 | 11.87 | 11.87 | 1,043 | -0.20(-1.65%) |
Feb 27, 2004 | 11.88 | 12.08 | 11.88 | 12.07 | 6,915 | +0.23(+1.94%) |
Feb 26, 2004 | 12.20 | 12.21 | 11.84 | 11.84 | 9,263 | -0.27(-2.21%) |
Feb 25, 2004 | 12.01 | 12.11 | 11.88 | 12.11 | 3,000 | -0.08(-0.69%) |
Feb 24, 2004 | 12.09 | 12.19 | 11.88 | 12.19 | 3,261 | +0.10(+0.82%) |
Feb 23, 2004 | 12.22 | 12.22 | 11.88 | 12.09 | 6,654 | +0.03(+0.25%) |
Feb 20, 2004 | 11.90 | 12.06 | 11.88 | 12.06 | 5,871 | +0.23(+1.94%) |
Feb 19, 2004 | 11.77 | 11.87 | 11.77 | 11.83 | 1,696 | +0.03(+0.26%) |
Feb 18, 2004 | 11.93 | 11.93 | 11.80 | 11.80 | 5,740 | -0.15(-1.28%) |
Feb 17, 2004 | 11.86 | 11.96 | 11.84 | 11.96 | 3,392 | +0.11(+0.91%) |
Feb 13, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 2,478 | -0.08(-0.71%) |
Feb 12, 2004 | 12.03 | 12.03 | 11.84 | 11.93 | 6,393 | +0.00(+0.00%) |
Feb 11, 2004 | 11.70 | 11.93 | 11.70 | 11.93 | 5,479 | +0.23(+1.97%) |
Feb 10, 2004 | 11.80 | 11.93 | 11.70 | 11.70 | 4,566 | -0.06(-0.52%) |
Feb 09, 2004 | 12.34 | 12.34 | 11.70 | 11.76 | 23,615 | -0.77(-6.12%) |
Feb 06, 2004 | 12.84 | 12.84 | 12.45 | 12.53 | 6,523 | -0.31(-2.45%) |
Feb 05, 2004 | 12.81 | 13.03 | 12.68 | 12.85 | 10,437 | +0.04(+0.30%) |
Feb 04, 2004 | 12.80 | 12.81 | 12.80 | 12.81 | 1,043 | -0.03(-0.24%) |
Feb 03, 2004 | 12.85 | 12.85 | 12.84 | 12.84 | 521 | -0.05(-0.42%) |
Feb 02, 2004 | 12.97 | 12.97 | 12.89 | 12.89 | 1,304 | -0.07(-0.53%) |
Jan 30, 2004 | 13.03 | 13.03 | 12.96 | 12.96 | 1,435 | -0.13(-1.00%) |
Jan 29, 2004 | 13.22 | 13.37 | 13.05 | 13.09 | 8,480 | -0.03(-0.23%) |
Jan 28, 2004 | 13.11 | 13.12 | 13.11 | 13.12 | 1,826 | -0.18(-1.38%) |
Jan 27, 2004 | 13.33 | 13.34 | 13.30 | 13.31 | 3,261 | +0.08(+0.64%) |
Jan 26, 2004 | 12.32 | 13.22 | 12.32 | 13.22 | 12,264 | +0.87(+7.01%) |
Jan 23, 2004 | 12.29 | 12.46 | 12.29 | 12.36 | 7,567 | +0.06(+0.50%) |
Jan 22, 2004 | 12.19 | 12.60 | 12.19 | 12.29 | 8,872 | +0.03(+0.25%) |
Jan 21, 2004 | 12.16 | 12.26 | 12.15 | 12.26 | 2,870 | -0.05(-0.44%) |
Jan 20, 2004 | 12.05 | 12.49 | 12.05 | 12.32 | 9,785 | +0.27(+2.23%) |
Jan 16, 2004 | 12.26 | 12.26 | 11.96 | 12.05 | 6,784 | +0.15(+1.22%) |
Jan 15, 2004 | 11.88 | 11.90 | 11.88 | 11.90 | 2,348 | -0.17(-1.40%) |
Jan 14, 2004 | 11.90 | 12.07 | 11.90 | 12.07 | 913 | +0.20(+1.68%) |
Jan 13, 2004 | 11.91 | 11.91 | 11.83 | 11.87 | 1,043 | -0.04(-0.32%) |
Jan 12, 2004 | 11.92 | 11.92 | 11.91 | 11.91 | 913 | -0.01(-0.06%) |
Jan 09, 2004 | 11.76 | 11.92 | 11.76 | 11.92 | 7,697 | +0.10(+0.84%) |
Jan 08, 2004 | 11.75 | 11.83 | 11.75 | 11.82 | 7,958 | +0.02(+0.13%) |
Jan 07, 2004 | 11.73 | 11.80 | 11.73 | 11.80 | 9,915 | +0.02(+0.13%) |
Jan 06, 2004 | 12.03 | 12.03 | 11.78 | 11.79 | 7,306 | -0.25(-2.04%) |
Jan 05, 2004 | 12.40 | 12.40 | 12.03 | 12.03 | 10,959 | -0.49(-3.92%) |
Jan 02, 2004 | 12.62 | 12.62 | 12.52 | 12.52 | 2,218 | -0.08(-0.67%) |
Dec 31, 2003 | 12.88 | 12.88 | 12.61 | 12.61 | 3,653 | -0.43(-3.29%) |
Dec 30, 2003 | 13.03 | 13.03 | 13.03 | 13.04 | 8,219 | -0.33(-2.47%) |
Dec 29, 2003 | 13.41 | 13.57 | 13.34 | 13.37 | 8,611 | -0.05(-0.34%) |
Dec 26, 2003 | 13.41 | 13.41 | 13.41 | 13.41 | 652 | +0.19(+1.45%) |
Dec 24, 2003 | 13.22 | 13.22 | 13.22 | 13.22 | 1,435 | +0.00(+0.00%) |
Dec 23, 2003 | 13.22 | 13.24 | 13.22 | 13.22 | 6,132 | -0.17(-1.26%) |
Dec 22, 2003 | 13.60 | 13.65 | 13.39 | 13.39 | 8,350 | -0.12(-0.91%) |
Dec 19, 2003 | 13.44 | 13.51 | 13.41 | 13.51 | 11,873 | +0.24(+1.79%) |
Dec 18, 2003 | 13.14 | 13.30 | 13.14 | 13.27 | 18,396 | +0.13(+0.99%) |
Dec 17, 2003 | 13.18 | 13.27 | 13.07 | 13.14 | 9,524 | -0.15(-1.15%) |
Dec 16, 2003 | 13.40 | 13.40 | 13.30 | 13.30 | 7,306 | -0.11(-0.86%) |
Dec 15, 2003 | 13.34 | 13.46 | 13.33 | 13.41 | 6,654 | -0.05(-0.40%) |
Dec 12, 2003 | 13.40 | 13.70 | 13.46 | 13.47 | 12,264 | +0.06(+0.46%) |
Dec 11, 2003 | 12.91 | 13.41 | 12.81 | 13.40 | 15,134 | +0.61(+4.79%) |
Dec 10, 2003 | 12.45 | 12.79 | 12.45 | 12.79 | 14,352 | +0.23(+1.83%) |
Dec 09, 2003 | 12.38 | 12.55 | 12.29 | 12.56 | 6,001 | +0.25(+2.05%) |
Dec 08, 2003 | 12.30 | 12.54 | 12.21 | 12.31 | 8,872 | +0.01(+0.06%) |
Dec 05, 2003 | 12.15 | 12.30 | 12.15 | 12.30 | 17,483 | +0.64(+5.45%) |
Dec 04, 2003 | 11.65 | 11.69 | 11.64 | 11.67 | 39,533 | +0.25(+2.15%) |
Dec 03, 2003 | 11.50 | 11.50 | 11.42 | 11.42 | 14,091 | +0.34(+3.04%) |
Dec 02, 2003 | 11.12 | 11.12 | 11.12 | 11.08 | 13,569 | -0.02(-0.14%) |
Dec 01, 2003 | 11.05 | 11.10 | 11.05 | 11.10 | 14,613 | +0.16(+1.47%) |
Nov 28, 2003 | 10.66 | 10.94 | 10.65 | 10.94 | 6,393 | +0.27(+2.51%) |
Nov 26, 2003 | 10.63 | 10.67 | 10.63 | 10.67 | 521 | +0.04(+0.36%) |
Nov 25, 2003 | 10.65 | 10.65 | 10.63 | 10.63 | 2,870 | -0.02(-0.22%) |
Nov 24, 2003 | 10.65 | 10.65 | 10.65 | 10.65 | 260 | -0.05(-0.50%) |
Nov 21, 2003 | 10.71 | 10.71 | 10.71 | 10.71 | 782 | +0.08(+0.72%) |
Nov 20, 2003 | 10.63 | 10.64 | 10.62 | 10.63 | 3,131 | +0.00(+0.00%) |
Nov 19, 2003 | 10.66 | 10.68 | 10.66 | 10.63 | 10,046 | +0.01(+0.07%) |
Nov 18, 2003 | 10.62 | 10.64 | 10.64 | 10.62 | 3,000 | +0.01(+0.07%) |
Nov 17, 2003 | 10.62 | 10.62 | 10.60 | 10.62 | 14,221 | +0.02(+0.14%) |
Nov 14, 2003 | 10.69 | 10.69 | 10.59 | 10.60 | 10,437 | -0.09(-0.86%) |
Nov 13, 2003 | 10.77 | 10.78 | 10.68 | 10.69 | 7,958 | -0.04(-0.36%) |
Nov 12, 2003 | 10.91 | 10.91 | 10.69 | 10.73 | 7,697 | -0.21(-1.96%) |
Nov 11, 2003 | 10.85 | 10.94 | 10.85 | 10.94 | 11,873 | +0.06(+0.56%) |
Nov 10, 2003 | 10.78 | 10.88 | 10.73 | 10.88 | 22,702 | +0.03(+0.28%) |
Nov 07, 2003 | 11.07 | 11.07 | 10.81 | 10.85 | 15,787 | -0.26(-2.34%) |
Nov 06, 2003 | 11.43 | 11.43 | 11.11 | 11.11 | 19,049 | -0.41(-3.59%) |
Nov 05, 2003 | 11.38 | 11.38 | 11.38 | 11.53 | 10,959 | +0.12(+1.08%) |
Nov 04, 2003 | 11.38 | 11.38 | 11.38 | 11.40 | 3,783 | -0.05(-0.47%) |
Nov 03, 2003 | 11.46 | 11.46 | 11.46 | 11.46 | 1,696 | +0.05(+0.47%) |
Oct 31, 2003 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 11.46 | 11.46 | 11.38 | 11.40 | 2,478 | +0.02(+0.20%) |
Oct 29, 2003 | 11.39 | 11.39 | 11.38 | 11.38 | 4,175 | -0.04(-0.34%) |
Oct 28, 2003 | 11.42 | 11.42 | 11.42 | 11.42 | 3,914 | -0.02(-0.20%) |
Oct 27, 2003 | 11.43 | 11.46 | 11.42 | 11.44 | 3,653 | -0.02(-0.13%) |
Oct 24, 2003 | 11.42 | 11.50 | 11.42 | 11.46 | 3,914 | +0.02(+0.20%) |
Oct 23, 2003 | 11.50 | 11.50 | 11.44 | 11.44 | 3,261 | -0.14(-1.19%) |
Oct 22, 2003 | 11.50 | 11.57 | 11.43 | 11.57 | 12,525 | +0.11(+0.94%) |
Oct 21, 2003 | 11.48 | 11.49 | 11.42 | 11.47 | 6,915 | -0.02(-0.20%) |
Oct 20, 2003 | 11.49 | 11.49 | 11.49 | 11.49 | 130 | -0.01(-0.07%) |
Oct 17, 2003 | 11.52 | 11.52 | 11.48 | 11.50 | 2,218 | +0.01(+0.07%) |
Oct 16, 2003 | 11.49 | 11.49 | 11.49 | 11.49 | 2,348 | -0.08(-0.73%) |
Oct 15, 2003 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 11.57 | 11.64 | 11.54 | 11.57 | 15,395 | +0.01(+0.07%) |
Oct 10, 2003 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | -0.02(-0.20%) |
Oct 09, 2003 | 11.50 | 11.59 | 11.50 | 11.59 | 2,218 | +0.08(+0.67%) |
Oct 08, 2003 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 11.44 | 11.50 | 11.50 | 11.51 | 521 | +0.07(+0.60%) |
Oct 06, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 391 | -0.04(-0.33%) |
Oct 03, 2003 | 11.48 | 11.48 | 11.48 | 11.48 | 782 | +0.05(+0.40%) |
Oct 02, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 260 | +0.00(+0.00%) |
Oct 01, 2003 | 11.49 | 11.49 | 11.48 | 11.44 | 9,915 | -0.06(-0.53%) |
Sep 30, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 1,435 | +0.06(+0.54%) |
Sep 29, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 391 | -0.02(-0.13%) |
Sep 26, 2003 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 11.49 | 11.49 | 11.45 | 11.45 | 3,000 | +0.03(+0.27%) |
Sep 24, 2003 | 11.47 | 11.47 | 11.43 | 11.42 | 13,308 | -0.06(-0.53%) |
Sep 23, 2003 | 11.46 | 11.49 | 11.48 | 11.48 | 2,348 | +0.02(+0.20%) |
Sep 22, 2003 | 11.46 | 11.46 | 11.42 | 11.46 | 1,826 | -0.01(-0.07%) |
Sep 19, 2003 | 11.47 | 11.47 | 11.47 | 11.47 | 521 | -0.02(-0.20%) |
Sep 18, 2003 | 11.49 | 11.49 | 11.49 | 11.49 | 652 | -0.01(-0.07%) |
Sep 17, 2003 | 11.53 | 11.65 | 11.50 | 11.50 | 4,175 | -0.02(-0.13%) |
Sep 16, 2003 | 11.61 | 11.61 | 11.51 | 11.51 | 2,870 | +0.09(+0.81%) |
Sep 15, 2003 | 11.46 | 11.46 | 11.42 | 11.42 | 2,870 | -0.04(-0.34%) |
Sep 12, 2003 | 11.46 | 11.46 | 11.46 | 11.46 | 782 | -0.02(-0.13%) |
Sep 11, 2003 | 11.50 | 11.63 | 11.47 | 11.47 | 4,566 | -0.03(-0.27%) |
Sep 10, 2003 | 11.57 | 11.57 | 11.50 | 11.50 | 521 | +0.02(+0.13%) |
Sep 09, 2003 | 11.50 | 11.50 | 11.48 | 11.49 | 7,828 | -0.05(-0.47%) |
Sep 08, 2003 | 11.53 | 11.59 | 11.49 | 11.54 | 5,610 | -0.03(-0.26%) |
Sep 05, 2003 | 11.68 | 11.68 | 11.57 | 11.57 | 10,176 | -0.15(-1.31%) |
Sep 04, 2003 | 11.50 | 11.74 | 11.50 | 11.73 | 4,566 | +0.21(+1.80%) |
Sep 03, 2003 | 11.76 | 11.76 | 11.50 | 11.52 | 6,915 | -0.21(-1.76%) |
Sep 02, 2003 | 11.76 | 11.76 | 11.69 | 11.73 | 2,087 | -0.05(-0.39%) |
Aug 29, 2003 | 11.65 | 11.79 | 11.57 | 11.77 | 3,261 | +0.12(+1.05%) |
Aug 28, 2003 | 11.65 | 11.69 | 11.65 | 11.65 | 1,957 | +0.08(+0.66%) |
Aug 27, 2003 | 11.66 | 11.66 | 11.57 | 11.57 | 1,565 | -0.01(-0.07%) |
Aug 26, 2003 | 11.53 | 11.61 | 11.49 | 11.58 | 7,697 | -0.11(-0.92%) |
Aug 25, 2003 | 11.57 | 11.69 | 11.57 | 11.69 | 2,348 | +0.20(+1.73%) |
Aug 22, 2003 | 11.49 | 11.49 | 11.49 | 11.49 | 521 | +0.03(+0.27%) |
Aug 21, 2003 | 11.46 | 11.50 | 11.46 | 11.46 | 3,914 | +0.09(+0.81%) |
Aug 20, 2003 | 11.53 | 11.53 | 11.37 | 11.37 | 5,479 | -0.12(-1.07%) |
Aug 19, 2003 | 11.49 | 11.50 | 11.49 | 11.49 | 4,697 | -0.01(-0.07%) |
Aug 18, 2003 | 11.57 | 11.57 | 11.50 | 11.50 | 2,739 | -0.08(-0.66%) |
Aug 15, 2003 | 11.57 | 11.57 | 11.57 | 11.57 | 260 | +0.02(+0.20%) |
Aug 14, 2003 | 11.46 | 11.55 | 11.46 | 11.55 | 2,739 | +0.09(+0.80%) |
Aug 13, 2003 | 11.43 | 11.46 | 11.42 | 11.46 | 1,304 | +0.03(+0.27%) |
Aug 12, 2003 | 11.42 | 11.43 | 11.42 | 11.43 | 1,565 | +0.01(+0.07%) |
Aug 11, 2003 | 11.50 | 11.50 | 11.40 | 11.42 | 3,000 | +0.00(+0.00%) |
Aug 08, 2003 | 11.50 | 11.50 | 11.38 | 11.42 | 16,570 | -0.19(-1.65%) |
Aug 07, 2003 | 11.73 | 11.73 | 11.61 | 11.61 | 3,522 | -0.05(-0.39%) |
Aug 06, 2003 | 11.66 | 11.69 | 11.65 | 11.66 | 4,175 | -0.02(-0.13%) |
Aug 05, 2003 | 11.73 | 11.80 | 11.67 | 11.67 | 5,349 | -0.05(-0.46%) |
Aug 04, 2003 | 11.73 | 11.88 | 11.73 | 11.73 | 4,305 | +0.07(+0.59%) |
Aug 01, 2003 | 11.47 | 11.71 | 11.47 | 11.66 | 11,612 | +0.28(+2.42%) |
Jul 31, 2003 | 11.30 | 11.47 | 11.30 | 11.38 | 10,176 | +0.08(+0.68%) |
Jul 30, 2003 | 11.30 | 11.30 | 11.30 | 11.30 | 1,043 | +0.00(+0.00%) |
Jul 29, 2003 | 11.31 | 11.37 | 11.30 | 11.30 | 3,522 | -0.04(-0.34%) |
Jul 28, 2003 | 10.95 | 11.50 | 10.95 | 11.34 | 25,572 | +0.38(+3.50%) |
Jul 25, 2003 | 10.48 | 10.96 | 10.48 | 10.96 | 9,133 | +0.54(+5.22%) |
Jul 24, 2003 | 10.35 | 10.42 | 10.33 | 10.42 | 2,478 | +0.22(+2.18%) |
Jul 23, 2003 | 10.16 | 10.35 | 10.16 | 10.19 | 21,006 | +0.04(+0.38%) |
Jul 22, 2003 | 10.10 | 10.19 | 10.06 | 10.16 | 5,740 | +0.00(+0.00%) |
Jul 21, 2003 | 9.956 | 10.16 | 9.956 | 10.16 | 9,524 | +0.20(+2.00%) |
Jul 18, 2003 | 9.971 | 10.12 | 9.956 | 9.956 | 4,436 | -0.02(-0.15%) |
Jul 17, 2003 | 9.979 | 9.979 | 9.971 | 9.971 | 1,043 | -0.01(-0.08%) |
Jul 16, 2003 | 9.979 | 9.979 | 9.979 | 9.979 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 9.872 | 9.979 | 9.849 | 9.979 | 9,915 | +0.18(+1.88%) |
Jul 14, 2003 | 9.542 | 9.849 | 9.535 | 9.795 | 20,092 | -0.05(-0.54%) |
Jul 11, 2003 | 10.22 | 10.24 | 9.780 | 9.849 | 7,828 | -0.34(-3.38%) |
Jul 10, 2003 | 10.09 | 10.26 | 10.08 | 10.19 | 12,655 | +0.04(+0.38%) |
Jul 09, 2003 | 10.00 | 10.19 | 10.00 | 10.16 | 8,611 | +0.15(+1.53%) |
Jul 08, 2003 | 10.10 | 10.18 | 9.833 | 10.00 | 16,048 | -0.18(-1.73%) |
Jul 07, 2003 | 9.795 | 10.18 | 9.688 | 10.18 | 20,092 | +0.31(+3.11%) |
Jul 03, 2003 | 9.872 | 9.872 | 9.872 | 9.872 | 391 | -0.02(-0.16%) |
Jul 02, 2003 | 10.06 | 10.06 | 9.718 | 9.887 | 18,005 | -0.11(-1.07%) |
Jul 01, 2003 | 9.941 | 10.13 | 9.941 | 9.994 | 28,965 | +0.07(+0.69%) |
Jun 30, 2003 | 9.948 | 10.15 | 9.810 | 9.925 | 167,658 | -0.02(-0.15%) |
Jun 27, 2003 | 10.16 | 10.42 | 9.872 | 9.941 | 43,317 | +0.04(+0.39%) |
Jun 26, 2003 | 9.105 | 9.902 | 9.105 | 9.902 | 32,487 | +0.80(+8.75%) |
Jun 25, 2003 | 9.121 | 9.274 | 9.105 | 9.105 | 9,002 | -0.01(-0.08%) |
Jun 24, 2003 | 8.983 | 9.128 | 8.937 | 9.113 | 14,352 | +0.13(+1.45%) |
Jun 23, 2003 | 8.967 | 9.006 | 8.852 | 8.983 | 18,657 | +0.05(+0.60%) |
Jun 20, 2003 | 8.914 | 9.021 | 8.914 | 8.929 | 7,436 | +0.02(+0.17%) |
Jun 19, 2003 | 9.044 | 9.044 | 8.906 | 8.914 | 21,136 | -0.10(-1.11%) |
Jun 18, 2003 | 9.013 | 9.197 | 9.006 | 9.013 | 44,491 | +0.02(+0.26%) |
Jun 17, 2003 | 8.929 | 9.082 | 8.929 | 8.990 | 16,570 | +0.08(+0.86%) |
Jun 16, 2003 | 8.852 | 9.029 | 8.845 | 8.914 | 27,660 | -0.13(-1.44%) |
Jun 13, 2003 | 9.695 | 9.695 | 8.584 | 9.044 | 117,817 | -0.65(-6.72%) |
Jun 12, 2003 | 9.351 | 9.695 | 9.351 | 9.695 | 15,526 | +0.29(+3.10%) |
Jun 11, 2003 | 9.343 | 9.496 | 9.343 | 9.404 | 20,223 | +0.02(+0.25%) |
Jun 10, 2003 | 9.542 | 9.542 | 9.274 | 9.381 | 23,485 | -0.35(-3.62%) |
Jun 09, 2003 | 10.16 | 10.16 | 9.657 | 9.734 | 23,224 | -0.23(-2.31%) |
Jun 06, 2003 | 9.887 | 10.08 | 9.764 | 9.964 | 42,664 | -0.04(-0.38%) |
Jun 05, 2003 | 9.994 | 10.09 | 9.749 | 10.00 | 17,352 | -0.07(-0.69%) |
Jun 04, 2003 | 9.764 | 10.11 | 9.703 | 10.07 | 25,311 | +0.31(+3.22%) |
Jun 03, 2003 | 10.15 | 10.20 | 9.695 | 9.757 | 14,352 | -0.40(-3.92%) |
Jun 02, 2003 | 9.872 | 10.16 | 9.849 | 10.16 | 16,048 | +0.36(+3.68%) |
May 30, 2003 | 9.573 | 9.803 | 9.542 | 9.795 | 24,789 | +0.24(+2.49%) |
May 29, 2003 | 9.565 | 9.573 | 9.374 | 9.557 | 16,831 | +0.06(+0.65%) |
May 28, 2003 | 9.703 | 9.803 | 9.397 | 9.496 | 18,918 | -0.25(-2.52%) |
May 27, 2003 | 9.956 | 9.956 | 9.734 | 9.741 | 25,964 | -0.17(-1.70%) |
May 23, 2003 | 10.28 | 10.28 | 9.887 | 9.910 | 13,177 | -0.37(-3.58%) |
May 22, 2003 | 10.69 | 10.69 | 10.28 | 10.28 | 30,008 | -0.45(-4.21%) |
May 21, 2003 | 10.84 | 10.84 | 10.73 | 10.73 | 5,349 | -0.11(-0.99%) |
May 20, 2003 | 10.89 | 10.89 | 10.84 | 10.84 | 15,917 | +0.02(+0.21%) |
May 19, 2003 | 10.79 | 10.82 | 10.73 | 10.81 | 17,874 | +0.10(+0.93%) |
May 16, 2003 | 10.65 | 10.72 | 10.52 | 10.71 | 38,620 | +0.02(+0.22%) |
May 15, 2003 | 10.77 | 10.78 | 10.69 | 10.69 | 4,044 | -0.08(-0.71%) |
May 14, 2003 | 10.60 | 10.79 | 10.59 | 10.77 | 10,959 | +0.17(+1.59%) |
May 13, 2003 | 10.56 | 10.63 | 10.56 | 10.60 | 6,915 | +0.09(+0.88%) |
May 12, 2003 | 10.54 | 10.55 | 10.46 | 10.51 | 21,397 | -0.03(-0.29%) |
May 09, 2003 | 10.42 | 10.54 | 10.40 | 10.54 | 6,393 | +0.12(+1.18%) |
May 08, 2003 | 10.45 | 10.48 | 10.41 | 10.42 | 12,525 | -0.01(-0.07%) |
May 07, 2003 | 10.36 | 10.44 | 10.31 | 10.42 | 7,828 | +0.12(+1.19%) |
May 06, 2003 | 10.23 | 10.31 | 10.18 | 10.30 | 6,001 | +0.11(+1.05%) |
May 05, 2003 | 10.41 | 10.41 | 10.19 | 10.19 | 12,394 | -0.15(-1.48%) |
May 02, 2003 | 10.56 | 10.62 | 10.35 | 10.35 | 13,830 | -0.18(-1.68%) |