Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.06 | 12.40 | 11.91 | 12.06 | 315,989 | +0.11(+0.96%) |
Apr 29, 2004 | 12.28 | 12.33 | 11.88 | 11.94 | 339,165 | -0.28(-2.31%) |
Apr 28, 2004 | 12.67 | 12.73 | 12.18 | 12.23 | 416,752 | -0.45(-3.52%) |
Apr 27, 2004 | 12.65 | 12.77 | 12.58 | 12.67 | 293,217 | +0.03(+0.24%) |
Apr 26, 2004 | 12.73 | 12.81 | 12.57 | 12.64 | 257,749 | -0.02(-0.16%) |
Apr 23, 2004 | 12.93 | 12.94 | 12.40 | 12.66 | 218,855 | -0.22(-1.69%) |
Apr 22, 2004 | 12.65 | 13.07 | 12.58 | 12.88 | 258,152 | +0.11(+0.89%) |
Apr 21, 2004 | 12.41 | 12.85 | 12.32 | 12.77 | 192,657 | +0.49(+3.96%) |
Apr 20, 2004 | 12.62 | 12.79 | 12.28 | 12.28 | 227,722 | -0.22(-1.75%) |
Apr 19, 2004 | 12.48 | 12.59 | 12.45 | 12.50 | 171,497 | +0.01(+0.12%) |
Apr 16, 2004 | 12.43 | 12.53 | 12.43 | 12.48 | 214,018 | +0.05(+0.44%) |
Apr 15, 2004 | 12.43 | 12.52 | 12.32 | 12.43 | 236,186 | +0.00(+0.00%) |
Apr 14, 2004 | 12.46 | 12.47 | 12.31 | 12.43 | 458,669 | -0.07(-0.59%) |
Apr 13, 2004 | 12.85 | 12.89 | 12.48 | 12.50 | 343,397 | -0.30(-2.33%) |
Apr 12, 2004 | 12.59 | 12.90 | 12.59 | 12.80 | 131,595 | +0.19(+1.53%) |
Apr 08, 2004 | 12.90 | 12.90 | 12.61 | 12.61 | 157,994 | -0.23(-1.82%) |
Apr 07, 2004 | 12.75 | 12.84 | 12.61 | 12.84 | 242,433 | +0.07(+0.54%) |
Apr 06, 2004 | 12.89 | 12.89 | 12.65 | 12.77 | 210,995 | -0.11(-0.89%) |
Apr 05, 2004 | 12.71 | 12.89 | 12.53 | 12.89 | 370,603 | +0.17(+1.37%) |
Apr 02, 2004 | 12.65 | 12.71 | 12.53 | 12.71 | 260,973 | +0.12(+0.95%) |
Apr 01, 2004 | 12.55 | 12.65 | 12.47 | 12.59 | 242,635 | +0.04(+0.32%) |
Mar 31, 2004 | 12.46 | 12.55 | 12.36 | 12.55 | 344,606 | +0.15(+1.20%) |
Mar 30, 2004 | 12.43 | 12.56 | 12.39 | 12.41 | 337,754 | -0.05(-0.40%) |
Mar 29, 2004 | 12.46 | 12.46 | 12.37 | 12.46 | 685,585 | +0.14(+1.17%) |
Mar 26, 2004 | 12.23 | 12.46 | 12.19 | 12.31 | 333,522 | +0.10(+0.85%) |
Mar 25, 2004 | 12.04 | 12.30 | 12.04 | 12.21 | 322,438 | +0.17(+1.44%) |
Mar 24, 2004 | 11.98 | 12.08 | 11.96 | 12.03 | 611,626 | +0.04(+0.37%) |
Mar 23, 2004 | 11.93 | 12.03 | 11.90 | 11.99 | 381,283 | +0.08(+0.71%) |
Mar 22, 2004 | 12.08 | 12.13 | 11.81 | 11.90 | 400,831 | -0.18(-1.48%) |
Mar 19, 2004 | 12.16 | 12.20 | 11.96 | 12.08 | 295,636 | -0.05(-0.41%) |
Mar 18, 2004 | 12.31 | 12.31 | 12.03 | 12.13 | 374,633 | -0.17(-1.41%) |
Mar 17, 2004 | 12.15 | 12.41 | 12.15 | 12.31 | 267,422 | +0.16(+1.31%) |
Mar 16, 2004 | 12.23 | 12.28 | 12.13 | 12.15 | 594,697 | -0.08(-0.69%) |
Mar 15, 2004 | 12.46 | 12.48 | 12.23 | 12.23 | 448,391 | -0.23(-1.83%) |
Mar 12, 2004 | 12.11 | 12.59 | 12.11 | 12.46 | 397,808 | +0.43(+3.55%) |
Mar 11, 2004 | 12.28 | 12.36 | 11.96 | 12.03 | 295,636 | -0.26(-2.14%) |
Mar 10, 2004 | 12.37 | 12.53 | 12.21 | 12.30 | 224,699 | -0.01(-0.08%) |
Mar 09, 2004 | 12.53 | 12.53 | 12.28 | 12.31 | 181,371 | -0.10(-0.84%) |
Mar 08, 2004 | 12.78 | 12.82 | 12.26 | 12.41 | 307,122 | -0.37(-2.87%) |
Mar 05, 2004 | 12.59 | 12.94 | 12.48 | 12.78 | 261,578 | +0.18(+1.46%) |
Mar 04, 2004 | 12.59 | 12.59 | 12.33 | 12.59 | 327,275 | +0.01(+0.08%) |
Mar 03, 2004 | 12.55 | 12.80 | 12.31 | 12.58 | 379,067 | +0.04(+0.36%) |
Mar 02, 2004 | 12.50 | 12.64 | 12.40 | 12.54 | 201,725 | +0.04(+0.32%) |
Mar 01, 2004 | 12.37 | 12.53 | 12.07 | 12.50 | 322,640 | +0.21(+1.70%) |
Feb 27, 2004 | 11.81 | 12.35 | 11.81 | 12.29 | 328,484 | +0.16(+1.31%) |
Feb 26, 2004 | 12.29 | 12.29 | 12.07 | 12.13 | 215,630 | -0.15(-1.25%) |
Feb 25, 2004 | 12.26 | 12.32 | 12.10 | 12.29 | 318,811 | +0.08(+0.65%) |
Feb 24, 2004 | 12.09 | 12.27 | 11.88 | 12.21 | 266,818 | +0.15(+1.23%) |
Feb 23, 2004 | 12.27 | 12.32 | 11.96 | 12.06 | 342,792 | -0.11(-0.94%) |
Feb 20, 2004 | 12.13 | 12.38 | 11.74 | 12.17 | 248,680 | +0.11(+0.90%) |
Feb 19, 2004 | 12.38 | 12.46 | 12.06 | 12.06 | 196,284 | -0.23(-1.86%) |
Feb 18, 2004 | 12.62 | 12.64 | 12.21 | 12.29 | 214,623 | -0.21(-1.67%) |
Feb 17, 2004 | 12.26 | 12.55 | 12.26 | 12.50 | 488,897 | +0.13(+1.08%) |
Feb 13, 2004 | 12.45 | 12.58 | 12.28 | 12.37 | 214,018 | -0.18(-1.42%) |
Feb 12, 2004 | 12.35 | 12.72 | 12.27 | 12.54 | 376,850 | +0.19(+1.57%) |
Feb 11, 2004 | 12.28 | 12.41 | 12.18 | 12.35 | 275,886 | +0.07(+0.57%) |
Feb 10, 2004 | 12.31 | 12.38 | 12.10 | 12.28 | 294,829 | -0.06(-0.52%) |
Feb 09, 2004 | 12.16 | 12.43 | 12.13 | 12.35 | 553,183 | +0.16(+1.34%) |
Feb 06, 2004 | 11.79 | 12.23 | 11.75 | 12.18 | 367,580 | +0.45(+3.81%) |
Feb 05, 2004 | 11.53 | 11.86 | 11.53 | 11.74 | 272,057 | +0.31(+2.74%) |
Feb 04, 2004 | 11.81 | 11.84 | 11.42 | 11.42 | 490,106 | -0.39(-3.28%) |
Feb 03, 2004 | 11.71 | 12.13 | 11.67 | 11.81 | 1,134,379 | +0.60(+5.31%) |
Feb 02, 2004 | 11.39 | 11.46 | 11.06 | 11.21 | 408,489 | -0.17(-1.53%) |
Jan 30, 2004 | 11.56 | 11.57 | 11.19 | 11.39 | 292,008 | -0.22(-1.92%) |
Jan 29, 2004 | 11.51 | 11.81 | 11.37 | 11.61 | 340,777 | +0.19(+1.69%) |
Jan 28, 2004 | 11.91 | 11.96 | 11.34 | 11.42 | 369,998 | -0.46(-3.88%) |
Jan 27, 2004 | 11.93 | 11.98 | 11.74 | 11.88 | 135,424 | -0.00(-0.04%) |
Jan 26, 2004 | 11.57 | 11.91 | 11.52 | 11.88 | 144,089 | +0.22(+1.91%) |
Jan 23, 2004 | 11.69 | 11.77 | 11.42 | 11.66 | 241,022 | -0.08(-0.68%) |
Jan 22, 2004 | 11.76 | 11.86 | 11.57 | 11.74 | 218,855 | -0.01(-0.13%) |
Jan 21, 2004 | 11.54 | 11.76 | 11.41 | 11.76 | 165,451 | +0.15(+1.28%) |
Jan 20, 2004 | 11.41 | 11.61 | 11.26 | 11.61 | 307,324 | +0.13(+1.12%) |
Jan 16, 2004 | 11.46 | 11.56 | 11.39 | 11.48 | 213,817 | +0.13(+1.14%) |
Jan 15, 2004 | 11.41 | 11.43 | 11.12 | 11.35 | 191,044 | -0.06(-0.57%) |
Jan 14, 2004 | 11.41 | 11.58 | 11.40 | 11.41 | 296,240 | +0.10(+0.92%) |
Jan 13, 2004 | 11.58 | 11.58 | 11.04 | 11.31 | 418,767 | -0.27(-2.36%) |
Jan 12, 2004 | 11.56 | 11.64 | 11.52 | 11.58 | 221,878 | +0.08(+0.69%) |
Jan 09, 2004 | 11.51 | 11.66 | 11.42 | 11.50 | 933,057 | -0.05(-0.47%) |
Jan 08, 2004 | 11.53 | 11.60 | 11.41 | 11.56 | 267,019 | +0.08(+0.69%) |
Jan 07, 2004 | 11.41 | 11.48 | 11.24 | 11.48 | 221,273 | +0.16(+1.45%) |
Jan 06, 2004 | 11.32 | 11.42 | 11.24 | 11.31 | 401,033 | +0.01(+0.04%) |
Jan 05, 2004 | 11.16 | 11.34 | 11.14 | 11.31 | 432,067 | +0.14(+1.29%) |
Jan 02, 2004 | 10.99 | 11.17 | 10.96 | 11.16 | 356,093 | +0.29(+2.69%) |
Dec 31, 2003 | 11.14 | 11.18 | 10.87 | 10.87 | 293,620 | -0.27(-2.41%) |
Dec 30, 2003 | 11.12 | 11.14 | 11.06 | 11.14 | 369,595 | +0.00(+0.00%) |
Dec 29, 2003 | 10.98 | 11.15 | 10.98 | 11.14 | 291,202 | +0.26(+2.42%) |
Dec 26, 2003 | 10.82 | 10.91 | 10.79 | 10.88 | 77,788 | +0.18(+1.67%) |
Dec 24, 2003 | 10.94 | 10.94 | 10.70 | 10.70 | 165,652 | -0.16(-1.46%) |
Dec 23, 2003 | 10.69 | 10.89 | 10.64 | 10.86 | 493,935 | +0.16(+1.53%) |
Dec 22, 2003 | 10.77 | 10.77 | 10.52 | 10.69 | 353,675 | -0.04(-0.42%) |
Dec 19, 2003 | 10.86 | 10.86 | 10.56 | 10.74 | 753,297 | -0.12(-1.14%) |
Dec 18, 2003 | 10.63 | 10.83 | 10.45 | 10.86 | 339,366 | +0.24(+2.29%) |
Dec 17, 2003 | 10.63 | 10.63 | 10.41 | 10.62 | 393,778 | +0.07(+0.71%) |
Dec 16, 2003 | 10.74 | 10.74 | 10.44 | 10.54 | 263,392 | -0.19(-1.80%) |
Dec 15, 2003 | 11.16 | 11.16 | 10.74 | 10.74 | 213,615 | -0.26(-2.35%) |
Dec 12, 2003 | 10.83 | 10.92 | 10.64 | 11.00 | 316,594 | +0.18(+1.65%) |
Dec 11, 2003 | 10.62 | 10.82 | 10.49 | 10.82 | 190,843 | +0.25(+2.35%) |
Dec 10, 2003 | 10.82 | 10.82 | 10.48 | 10.57 | 274,677 | -0.26(-2.43%) |
Dec 09, 2003 | 10.87 | 10.87 | 10.83 | 10.83 | 545,526 | -0.08(-0.77%) |
Dec 08, 2003 | 10.84 | 10.93 | 10.74 | 10.92 | 297,651 | +0.07(+0.69%) |
Dec 05, 2003 | 10.84 | 10.87 | 10.72 | 10.84 | 275,685 | +0.00(+0.00%) |
Dec 04, 2003 | 10.74 | 10.90 | 10.73 | 10.84 | 506,833 | +0.07(+0.69%) |
Dec 03, 2003 | 11.14 | 11.14 | 10.77 | 10.77 | 1,016,286 | -0.03(-0.28%) |
Dec 02, 2003 | 10.67 | 10.88 | 10.57 | 10.80 | 551,168 | +0.13(+1.21%) |
Dec 01, 2003 | 10.67 | 10.77 | 10.62 | 10.67 | 479,426 | +0.14(+1.37%) |
Nov 28, 2003 | 10.64 | 10.72 | 10.50 | 10.52 | 167,265 | -0.09(-0.89%) |
Nov 26, 2003 | 10.62 | 10.66 | 10.52 | 10.62 | 337,553 | +0.01(+0.14%) |
Nov 25, 2003 | 10.37 | 10.60 | 10.34 | 10.60 | 403,451 | +0.29(+2.79%) |
Nov 24, 2003 | 10.30 | 10.42 | 10.20 | 10.32 | 418,364 | +0.12(+1.17%) |
Nov 21, 2003 | 10.41 | 10.41 | 10.10 | 10.20 | 230,543 | -0.10(-1.01%) |
Nov 20, 2003 | 10.43 | 10.43 | 10.17 | 10.30 | 278,304 | -0.07(-0.67%) |
Nov 19, 2003 | 10.25 | 10.42 | 10.07 | 10.37 | 198,501 | +0.11(+1.11%) |
Nov 18, 2003 | 10.42 | 10.49 | 10.26 | 10.26 | 268,430 | -0.13(-1.24%) |
Nov 17, 2003 | 10.11 | 10.42 | 10.07 | 10.39 | 273,669 | -0.08(-0.81%) |
Nov 14, 2003 | 10.54 | 10.59 | 10.42 | 10.47 | 237,597 | -0.07(-0.66%) |
Nov 13, 2003 | 10.47 | 10.61 | 10.39 | 10.54 | 460,885 | +0.04(+0.43%) |
Nov 12, 2003 | 10.17 | 10.50 | 10.17 | 10.49 | 498,369 | +0.24(+2.37%) |
Nov 11, 2003 | 10.22 | 10.32 | 10.17 | 10.25 | 410,303 | +0.09(+0.93%) |
Nov 10, 2003 | 10.25 | 10.25 | 10.11 | 10.16 | 259,160 | -0.20(-1.96%) |
Nov 07, 2003 | 10.26 | 10.36 | 10.18 | 10.36 | 355,085 | +0.10(+1.02%) |
Nov 06, 2003 | 10.05 | 10.27 | 10.03 | 10.26 | 380,276 | +0.11(+1.08%) |
Nov 05, 2003 | 10.34 | 10.25 | 9.934 | 10.15 | 506,833 | -0.01(-0.15%) |
Nov 04, 2003 | 10.34 | 10.34 | 9.969 | 10.16 | 454,187 | -0.01(-0.10%) |
Nov 03, 2003 | 10.05 | 10.27 | 10.05 | 10.17 | 328,573 | +0.08(+0.79%) |
Oct 31, 2003 | 10.02 | 10.20 | 10.02 | 10.09 | 344,807 | +0.02(+0.20%) |
Oct 30, 2003 | 9.929 | 9.979 | 9.929 | 10.07 | 335,336 | +0.10(+1.04%) |
Oct 29, 2003 | 9.766 | 9.984 | 9.602 | 9.969 | 563,260 | +0.12(+1.21%) |
Oct 28, 2003 | 9.726 | 9.924 | 9.726 | 9.850 | 809,724 | -0.03(-0.35%) |
Oct 27, 2003 | 10.34 | 10.34 | 8.684 | 9.885 | 2,028,744 | -0.45(-4.37%) |
Oct 24, 2003 | 10.61 | 10.64 | 10.34 | 10.34 | 493,532 | -0.29(-2.71%) |
Oct 23, 2003 | 10.59 | 10.78 | 10.35 | 10.62 | 484,464 | -0.02(-0.23%) |
Oct 22, 2003 | 10.84 | 10.87 | 10.56 | 10.65 | 476,403 | -0.27(-2.45%) |
Oct 21, 2003 | 11.06 | 11.17 | 10.87 | 10.92 | 431,463 | -0.24(-2.14%) |
Oct 20, 2003 | 11.33 | 11.36 | 11.12 | 11.15 | 404,056 | -0.10(-0.88%) |
Oct 17, 2003 | 11.61 | 11.64 | 11.03 | 11.25 | 626,941 | -0.14(-1.26%) |
Oct 16, 2003 | 13.09 | 12.53 | 11.04 | 11.40 | 1,706,910 | -1.69(-12.93%) |
Oct 15, 2003 | 13.40 | 13.42 | 12.94 | 13.09 | 297,046 | -0.21(-1.57%) |
Oct 14, 2003 | 12.95 | 13.35 | 12.91 | 13.30 | 342,792 | +0.35(+2.72%) |
Oct 13, 2003 | 12.90 | 13.15 | 12.90 | 12.95 | 178,550 | +0.14(+1.12%) |
Oct 10, 2003 | 12.93 | 12.93 | 12.64 | 12.80 | 155,979 | -0.00(-0.04%) |
Oct 09, 2003 | 12.83 | 13.06 | 12.64 | 12.81 | 183,387 | +0.01(+0.12%) |
Oct 08, 2003 | 12.88 | 12.93 | 12.79 | 12.79 | 351,659 | +0.03(+0.27%) |
Oct 07, 2003 | 12.77 | 12.90 | 12.63 | 12.76 | 266,818 | -0.01(-0.08%) |
Oct 06, 2003 | 12.62 | 12.78 | 12.51 | 12.77 | 217,847 | +0.14(+1.10%) |
Oct 03, 2003 | 12.65 | 12.88 | 12.61 | 12.63 | 326,872 | +0.14(+1.15%) |
Oct 02, 2003 | 12.42 | 12.54 | 12.41 | 12.48 | 200,315 | +0.12(+1.00%) |
Oct 01, 2003 | 11.98 | 12.41 | 11.98 | 12.36 | 250,897 | +0.40(+3.36%) |
Sep 30, 2003 | 11.87 | 12.03 | 11.71 | 11.96 | 306,316 | +0.12(+1.05%) |
Sep 29, 2003 | 11.64 | 11.91 | 11.62 | 11.83 | 506,027 | +0.27(+2.36%) |
Sep 26, 2003 | 11.92 | 11.92 | 11.56 | 11.56 | 360,929 | -0.36(-3.00%) |
Sep 25, 2003 | 12.36 | 12.36 | 11.92 | 11.92 | 206,360 | -0.25(-2.04%) |
Sep 24, 2003 | 12.65 | 12.65 | 12.25 | 12.17 | 187,619 | -0.51(-4.03%) |
Sep 23, 2003 | 12.43 | 12.68 | 12.41 | 12.68 | 255,734 | +0.34(+2.78%) |
Sep 22, 2003 | 12.36 | 12.40 | 12.12 | 12.34 | 162,226 | -0.02(-0.16%) |
Sep 19, 2003 | 12.53 | 12.56 | 12.26 | 12.36 | 287,978 | -0.27(-2.16%) |
Sep 18, 2003 | 12.43 | 12.67 | 12.33 | 12.63 | 193,664 | +0.12(+0.95%) |
Sep 17, 2003 | 12.41 | 12.58 | 12.39 | 12.51 | 306,115 | +0.10(+0.80%) |
Sep 16, 2003 | 12.13 | 12.41 | 12.13 | 12.41 | 313,370 | +0.34(+2.79%) |
Sep 15, 2003 | 12.27 | 12.27 | 11.97 | 12.07 | 195,680 | -0.06(-0.53%) |
Sep 12, 2003 | 11.76 | 12.19 | 11.73 | 12.14 | 453,026 | +0.43(+3.64%) |
Sep 11, 2003 | 11.86 | 11.99 | 11.71 | 11.71 | 229,536 | -0.12(-1.05%) |
Sep 10, 2003 | 11.87 | 12.01 | 11.79 | 11.83 | 318,609 | -0.04(-0.33%) |
Sep 09, 2003 | 11.91 | 12.14 | 11.79 | 11.87 | 295,434 | -0.03(-0.25%) |
Sep 08, 2003 | 11.96 | 12.14 | 11.90 | 11.90 | 229,939 | +0.02(+0.17%) |
Sep 05, 2003 | 11.93 | 12.00 | 11.82 | 11.88 | 259,160 | -0.12(-0.99%) |
Sep 04, 2003 | 11.88 | 12.01 | 11.76 | 12.00 | 358,713 | +0.20(+1.68%) |
Sep 03, 2003 | 12.07 | 12.08 | 11.76 | 11.80 | 261,578 | -0.11(-0.96%) |
Sep 02, 2003 | 11.61 | 11.93 | 11.59 | 11.92 | 354,078 | +0.36(+3.09%) |
Aug 29, 2003 | 11.67 | 11.75 | 11.54 | 11.56 | 158,196 | -0.17(-1.48%) |
Aug 28, 2003 | 11.59 | 11.82 | 11.54 | 11.74 | 295,434 | +0.20(+1.72%) |
Aug 27, 2003 | 11.45 | 11.60 | 11.41 | 11.54 | 221,475 | +0.10(+0.91%) |
Aug 26, 2003 | 11.45 | 11.45 | 11.07 | 11.43 | 499,981 | -0.01(-0.13%) |
Aug 25, 2003 | 11.41 | 11.49 | 11.37 | 11.45 | 330,096 | -0.02(-0.17%) |
Aug 22, 2003 | 11.64 | 11.71 | 11.47 | 11.47 | 308,332 | -0.22(-1.91%) |
Aug 21, 2003 | 11.78 | 11.78 | 11.66 | 11.69 | 293,217 | -0.09(-0.76%) |
Aug 20, 2003 | 11.87 | 11.90 | 11.65 | 11.78 | 276,088 | -0.09(-0.75%) |
Aug 19, 2003 | 11.86 | 11.91 | 11.73 | 11.87 | 372,618 | +0.01(+0.08%) |
Aug 18, 2003 | 11.79 | 11.93 | 11.78 | 11.86 | 188,626 | +0.14(+1.19%) |
Aug 15, 2003 | 11.80 | 11.88 | 11.65 | 11.72 | 57,837 | -0.08(-0.67%) |
Aug 14, 2003 | 11.71 | 11.80 | 11.54 | 11.80 | 291,404 | +0.04(+0.34%) |
Aug 13, 2003 | 11.84 | 11.84 | 11.66 | 11.76 | 340,575 | -0.00(-0.04%) |
Aug 12, 2003 | 11.68 | 11.78 | 11.62 | 11.77 | 561,849 | +0.10(+0.89%) |
Aug 11, 2003 | 11.64 | 11.71 | 11.56 | 11.66 | 403,653 | -0.01(-0.13%) |
Aug 08, 2003 | 11.69 | 11.79 | 11.63 | 11.68 | 244,448 | +0.05(+0.47%) |
Aug 07, 2003 | 11.61 | 11.71 | 11.33 | 11.62 | 308,332 | +0.01(+0.13%) |
Aug 06, 2003 | 11.73 | 11.83 | 11.56 | 11.61 | 305,913 | -0.12(-1.02%) |
Aug 05, 2003 | 12.20 | 12.20 | 11.71 | 11.73 | 642,257 | -0.48(-3.94%) |
Aug 04, 2003 | 12.46 | 12.48 | 12.11 | 12.21 | 212,205 | -0.25(-1.99%) |
Aug 01, 2003 | 12.41 | 12.47 | 12.31 | 12.46 | 353,876 | +0.05(+0.40%) |
Jul 31, 2003 | 12.65 | 12.65 | 12.36 | 12.41 | 511,266 | -0.25(-1.96%) |
Jul 30, 2003 | 12.64 | 12.65 | 12.41 | 12.65 | 315,586 | +0.07(+0.59%) |
Jul 29, 2003 | 12.67 | 12.67 | 12.41 | 12.58 | 586,233 | -0.09(-0.71%) |
Jul 28, 2003 | 12.39 | 12.70 | 12.29 | 12.67 | 671,680 | +0.38(+3.11%) |
Jul 25, 2003 | 12.23 | 12.46 | 12.19 | 12.29 | 232,558 | +0.08(+0.65%) |
Jul 24, 2003 | 12.28 | 12.46 | 12.13 | 12.21 | 291,202 | -0.05(-0.40%) |
Jul 23, 2003 | 12.08 | 12.27 | 12.07 | 12.26 | 1,066,063 | +0.17(+1.44%) |
Jul 22, 2003 | 12.17 | 12.32 | 12.03 | 12.08 | 336,746 | -0.04(-0.33%) |
Jul 21, 2003 | 12.17 | 12.20 | 12.05 | 12.12 | 493,129 | +0.00(+0.04%) |
Jul 18, 2003 | 11.81 | 12.18 | 11.81 | 12.12 | 1,066,869 | +0.36(+3.04%) |
Jul 17, 2003 | 11.46 | 11.86 | 11.46 | 11.76 | 1,732,503 | +0.46(+4.08%) |
Jul 16, 2003 | 11.34 | 11.38 | 11.14 | 11.30 | 199,508 | +0.01(+0.09%) |
Jul 15, 2003 | 11.36 | 11.36 | 11.27 | 11.29 | 219,258 | -0.07(-0.65%) |
Jul 14, 2003 | 11.32 | 11.39 | 11.29 | 11.36 | 352,667 | +0.05(+0.44%) |
Jul 11, 2003 | 11.22 | 11.35 | 11.07 | 11.31 | 300,472 | +0.20(+1.83%) |
Jul 10, 2003 | 11.32 | 11.32 | 11.11 | 11.11 | 137,439 | -0.24(-2.10%) |
Jul 09, 2003 | 11.36 | 11.37 | 11.16 | 11.35 | 206,360 | -0.05(-0.44%) |
Jul 08, 2003 | 11.14 | 11.40 | 11.14 | 11.40 | 335,336 | +0.18(+1.64%) |
Jul 07, 2003 | 11.12 | 11.28 | 11.12 | 11.21 | 334,127 | +0.04(+0.40%) |
Jul 03, 2003 | 11.26 | 11.29 | 11.17 | 11.17 | 83,431 | -0.04(-0.40%) |
Jul 02, 2003 | 11.17 | 11.29 | 11.16 | 11.21 | 263,593 | +0.05(+0.44%) |
Jul 01, 2003 | 11.12 | 11.19 | 10.90 | 11.16 | 315,788 | +0.07(+0.67%) |
Jun 30, 2003 | 11.04 | 11.15 | 10.96 | 11.09 | 643,466 | +0.15(+1.41%) |
Jun 27, 2003 | 11.01 | 11.16 | 10.88 | 10.94 | 230,946 | -0.02(-0.18%) |
Jun 26, 2003 | 10.74 | 11.04 | 10.45 | 10.96 | 321,229 | +0.22(+2.08%) |
Jun 25, 2003 | 10.79 | 10.82 | 10.57 | 10.73 | 490,106 | -0.01(-0.05%) |
Jun 24, 2003 | 10.71 | 10.84 | 10.64 | 10.74 | 478,015 | +0.03(+0.28%) |
Jun 23, 2003 | 11.02 | 11.02 | 10.69 | 10.71 | 189,432 | -0.36(-3.23%) |
Jun 20, 2003 | 11.07 | 11.15 | 11.07 | 11.07 | 260,772 | +0.05(+0.45%) |
Jun 19, 2003 | 11.12 | 11.15 | 11.02 | 11.02 | 217,243 | -0.12(-1.11%) |
Jun 18, 2003 | 10.99 | 11.16 | 10.99 | 11.14 | 303,092 | +0.08(+0.76%) |
Jun 17, 2003 | 11.15 | 11.15 | 10.92 | 11.06 | 226,110 | +0.00(+0.04%) |
Jun 16, 2003 | 10.74 | 11.07 | 10.72 | 11.05 | 363,348 | +0.28(+2.63%) |
Jun 13, 2003 | 11.03 | 11.11 | 10.77 | 10.77 | 201,725 | -0.30(-2.69%) |
Jun 12, 2003 | 10.84 | 11.16 | 10.84 | 11.07 | 182,580 | +0.14(+1.27%) |
Jun 11, 2003 | 10.87 | 11.04 | 10.82 | 10.93 | 163,637 | +0.11(+1.01%) |
Jun 10, 2003 | 10.74 | 10.90 | 10.67 | 10.82 | 149,732 | +0.05(+0.46%) |
Jun 09, 2003 | 10.87 | 10.91 | 10.57 | 10.77 | 720,247 | -0.06(-0.60%) |
Jun 06, 2003 | 10.89 | 11.05 | 10.79 | 10.83 | 463,102 | -0.06(-0.55%) |
Jun 05, 2003 | 10.73 | 10.89 | 10.72 | 10.89 | 614,044 | +0.12(+1.15%) |
Jun 04, 2003 | 10.57 | 10.82 | 10.57 | 10.77 | 482,448 | +0.10(+0.98%) |
Jun 03, 2003 | 10.30 | 10.66 | 10.30 | 10.66 | 262,787 | +0.19(+1.85%) |
Jun 02, 2003 | 10.62 | 10.63 | 10.36 | 10.47 | 181,371 | -0.07(-0.71%) |
May 30, 2003 | 10.17 | 10.59 | 10.11 | 10.54 | 288,381 | +0.38(+3.76%) |
May 29, 2003 | 10.15 | 10.17 | 10.10 | 10.16 | 272,259 | +0.01(+0.10%) |
May 28, 2003 | 10.07 | 10.15 | 10.07 | 10.15 | 261,578 | +0.14(+1.39%) |
May 27, 2003 | 9.766 | 10.05 | 9.731 | 10.01 | 172,101 | +0.25(+2.59%) |
May 23, 2003 | 9.775 | 9.845 | 9.716 | 9.761 | 106,606 | -0.01(-0.15%) |
May 22, 2003 | 9.681 | 9.775 | 9.443 | 9.775 | 206,763 | +0.09(+0.97%) |
May 21, 2003 | 9.478 | 9.681 | 9.319 | 9.681 | 237,798 | +0.18(+1.88%) |
May 20, 2003 | 9.552 | 9.671 | 9.473 | 9.503 | 278,707 | -0.01(-0.16%) |
May 19, 2003 | 9.632 | 9.775 | 9.428 | 9.517 | 267,221 | -0.12(-1.24%) |
May 16, 2003 | 9.860 | 9.909 | 9.637 | 9.637 | 207,972 | -0.32(-3.24%) |
May 15, 2003 | 9.850 | 9.999 | 9.850 | 9.959 | 200,516 | +0.18(+1.88%) |
May 14, 2003 | 9.924 | 10.00 | 9.756 | 9.775 | 207,771 | -0.08(-0.86%) |
May 13, 2003 | 9.676 | 9.944 | 9.651 | 9.860 | 229,133 | +0.18(+1.85%) |
May 12, 2003 | 9.671 | 9.820 | 9.632 | 9.681 | 332,918 | -0.02(-0.26%) |
May 09, 2003 | 9.646 | 9.771 | 9.607 | 9.706 | 211,398 | +0.04(+0.46%) |
May 08, 2003 | 9.527 | 9.661 | 9.478 | 9.661 | 229,334 | +0.08(+0.83%) |
May 07, 2003 | 9.661 | 9.666 | 9.349 | 9.582 | 236,790 | -0.13(-1.33%) |
May 06, 2003 | 9.473 | 9.800 | 9.453 | 9.711 | 319,214 | +0.32(+3.38%) |
May 05, 2003 | 9.354 | 9.423 | 9.269 | 9.393 | 309,944 | +0.06(+0.69%) |
May 02, 2003 | 9.220 | 9.379 | 9.220 | 9.329 | 346,420 | +0.11(+1.18%) |