Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.71 | 13.03 | 12.55 | 12.95 | 729,944 | +0.30(+2.35%) |
Jan 29, 2004 | 12.79 | 12.79 | 12.38 | 12.65 | 773,830 | +0.02(+0.18%) |
Jan 28, 2004 | 13.17 | 13.18 | 12.63 | 12.63 | 659,596 | -0.47(-3.56%) |
Jan 27, 2004 | 13.50 | 13.53 | 13.08 | 13.09 | 665,884 | -0.40(-3.00%) |
Jan 26, 2004 | 13.28 | 13.50 | 13.08 | 13.50 | 678,460 | +0.15(+1.14%) |
Jan 23, 2004 | 13.63 | 13.86 | 13.15 | 13.34 | 811,689 | -0.29(-2.13%) |
Jan 22, 2004 | 13.50 | 13.72 | 13.25 | 13.63 | 1,109,064 | +0.26(+1.94%) |
Jan 21, 2004 | 12.63 | 13.53 | 12.63 | 13.37 | 1,392,029 | +0.76(+5.99%) |
Jan 20, 2004 | 12.72 | 12.77 | 12.48 | 12.62 | 576,540 | -0.09(-0.72%) |
Jan 16, 2004 | 12.98 | 12.99 | 12.62 | 12.71 | 545,755 | -0.21(-1.65%) |
Jan 15, 2004 | 12.85 | 12.96 | 12.50 | 12.92 | 575,623 | +0.22(+1.74%) |
Jan 14, 2004 | 12.49 | 12.86 | 12.43 | 12.70 | 509,860 | +0.26(+2.09%) |
Jan 13, 2004 | 12.32 | 12.46 | 12.17 | 12.44 | 594,619 | +0.15(+1.18%) |
Jan 12, 2004 | 12.22 | 12.47 | 12.11 | 12.30 | 1,073,432 | +0.08(+0.69%) |
Jan 09, 2004 | 12.50 | 12.50 | 12.21 | 12.21 | 783,393 | -0.44(-3.50%) |
Jan 08, 2004 | 12.48 | 12.66 | 12.20 | 12.66 | 855,182 | +0.08(+0.67%) |
Jan 07, 2004 | 12.52 | 12.58 | 12.40 | 12.57 | 688,809 | +0.10(+0.80%) |
Jan 06, 2004 | 12.38 | 12.56 | 12.34 | 12.47 | 774,747 | -0.05(-0.43%) |
Jan 05, 2004 | 12.49 | 12.57 | 12.27 | 12.53 | 545,493 | +0.04(+0.31%) |
Jan 02, 2004 | 12.60 | 12.69 | 12.40 | 12.49 | 569,990 | -0.08(-0.61%) |
Dec 31, 2003 | 12.63 | 12.65 | 12.35 | 12.56 | 686,582 | +0.00(+0.00%) |
Dec 30, 2003 | 12.40 | 12.66 | 12.40 | 12.56 | 681,604 | +0.08(+0.67%) |
Dec 29, 2003 | 12.27 | 12.50 | 12.30 | 12.48 | 680,818 | +0.21(+1.68%) |
Dec 26, 2003 | 12.14 | 12.34 | 12.14 | 12.27 | 287,156 | +0.15(+1.26%) |
Dec 24, 2003 | 12.07 | 12.21 | 12.02 | 12.12 | 393,006 | -0.09(-0.75%) |
Dec 23, 2003 | 11.96 | 12.21 | 11.95 | 12.21 | 814,178 | +0.18(+1.52%) |
Dec 22, 2003 | 11.95 | 12.08 | 11.92 | 12.03 | 820,204 | +0.01(+0.06%) |
Dec 19, 2003 | 12.21 | 12.21 | 11.90 | 12.02 | 934,438 | -0.02(-0.13%) |
Dec 18, 2003 | 11.86 | 12.05 | 11.80 | 12.04 | 933,521 | +0.28(+2.40%) |
Dec 17, 2003 | 11.59 | 11.85 | 11.59 | 11.76 | 716,582 | +0.09(+0.79%) |
Dec 16, 2003 | 11.41 | 11.73 | 11.13 | 11.66 | 910,989 | +0.21(+1.87%) |
Dec 15, 2003 | 11.98 | 11.99 | 11.45 | 11.45 | 845,357 | -0.34(-2.85%) |
Dec 12, 2003 | 11.98 | 11.98 | 11.72 | 11.79 | 455,625 | -0.19(-1.59%) |
Dec 11, 2003 | 11.60 | 12.05 | 11.60 | 11.98 | 766,232 | +0.48(+4.18%) |
Dec 10, 2003 | 11.72 | 11.82 | 11.45 | 11.50 | 479,599 | -0.13(-1.12%) |
Dec 09, 2003 | 11.88 | 11.97 | 11.63 | 11.63 | 561,868 | -0.33(-2.75%) |
Dec 08, 2003 | 11.91 | 12.02 | 11.70 | 11.95 | 606,016 | +0.15(+1.29%) |
Dec 05, 2003 | 12.02 | 12.10 | 11.72 | 11.80 | 727,848 | -0.21(-1.72%) |
Dec 04, 2003 | 12.56 | 12.56 | 11.80 | 12.01 | 1,225,787 | -0.64(-5.07%) |
Dec 03, 2003 | 12.79 | 12.84 | 12.47 | 12.65 | 854,396 | -0.02(-0.18%) |
Dec 02, 2003 | 12.99 | 13.05 | 12.63 | 12.67 | 1,623,903 | -0.35(-2.70%) |
Dec 01, 2003 | 13.07 | 13.07 | 12.83 | 13.02 | 681,866 | +0.16(+1.25%) |
Nov 28, 2003 | 12.80 | 12.94 | 12.76 | 12.86 | 249,821 | +0.10(+0.78%) |
Nov 26, 2003 | 12.88 | 13.02 | 12.67 | 12.76 | 1,047,624 | -0.11(-0.89%) |
Nov 25, 2003 | 12.63 | 12.69 | 12.63 | 12.88 | 949,373 | +0.22(+1.75%) |
Nov 24, 2003 | 11.95 | 12.67 | 11.84 | 12.66 | 1,485,434 | +0.77(+6.49%) |
Nov 21, 2003 | 11.07 | 12.03 | 11.61 | 11.89 | 2,340,223 | +0.82(+7.38%) |
Nov 20, 2003 | 11.00 | 11.34 | 10.99 | 11.07 | 1,184,653 | +0.03(+0.28%) |
Nov 19, 2003 | 11.10 | 11.18 | 10.99 | 11.04 | 1,020,769 | -0.06(-0.55%) |
Nov 18, 2003 | 11.42 | 11.51 | 11.07 | 11.10 | 534,620 | -0.21(-1.89%) |
Nov 17, 2003 | 11.18 | 11.55 | 11.14 | 11.31 | 660,906 | -0.24(-2.05%) |
Nov 14, 2003 | 11.64 | 11.92 | 11.54 | 11.55 | 629,727 | -0.07(-0.59%) |
Nov 13, 2003 | 11.79 | 11.79 | 11.47 | 11.62 | 827,017 | -0.17(-1.43%) |
Nov 12, 2003 | 12.02 | 12.06 | 11.81 | 11.79 | 755,227 | -0.24(-1.97%) |
Nov 11, 2003 | 11.66 | 12.29 | 11.79 | 12.02 | 1,288,668 | +0.37(+3.14%) |
Nov 10, 2003 | 11.78 | 11.83 | 11.61 | 11.66 | 823,741 | -0.12(-1.04%) |
Nov 07, 2003 | 11.94 | 12.06 | 11.72 | 11.78 | 575,885 | -0.10(-0.84%) |
Nov 06, 2003 | 11.80 | 11.89 | 11.57 | 11.88 | 1,038,454 | -0.11(-0.95%) |
Nov 05, 2003 | 12.09 | 12.10 | 11.83 | 11.99 | 748,415 | -0.05(-0.38%) |
Nov 04, 2003 | 12.18 | 12.18 | 11.99 | 12.04 | 590,522 | -0.27(-2.17%) |
Nov 03, 2003 | 12.34 | 12.44 | 12.21 | 12.31 | 571,169 | -0.02(-0.12%) |
Oct 31, 2003 | 12.39 | 12.48 | 12.27 | 12.32 | 380,823 | -0.07(-0.55%) |
Oct 30, 2003 | 12.59 | 12.59 | 12.23 | 12.39 | 638,111 | -0.11(-0.86%) |
Oct 29, 2003 | 12.74 | 12.75 | 12.37 | 12.50 | 770,293 | -0.18(-1.38%) |
Oct 28, 2003 | 12.38 | 12.67 | 12.34 | 12.67 | 420,648 | +0.37(+2.98%) |
Oct 27, 2003 | 12.17 | 12.37 | 12.14 | 12.31 | 502,786 | +0.30(+2.48%) |
Oct 24, 2003 | 12.21 | 12.21 | 11.62 | 12.01 | 625,011 | -0.31(-2.54%) |
Oct 23, 2003 | 12.10 | 12.38 | 12.03 | 12.32 | 469,642 | +0.14(+1.19%) |
Oct 22, 2003 | 12.24 | 12.24 | 11.99 | 12.18 | 811,296 | -0.07(-0.56%) |
Oct 21, 2003 | 12.30 | 12.34 | 12.19 | 12.24 | 469,904 | -0.08(-0.62%) |
Oct 20, 2003 | 12.40 | 12.40 | 12.27 | 12.32 | 365,758 | -0.04(-0.31%) |
Oct 17, 2003 | 12.71 | 12.71 | 12.34 | 12.36 | 847,060 | -0.30(-2.35%) |
Oct 16, 2003 | 12.46 | 12.64 | 12.46 | 12.66 | 558,855 | +0.21(+1.66%) |
Oct 15, 2003 | 12.62 | 12.63 | 12.41 | 12.45 | 395,364 | -0.21(-1.63%) |
Oct 14, 2003 | 12.41 | 12.63 | 12.39 | 12.66 | 488,507 | +0.15(+1.16%) |
Oct 13, 2003 | 12.28 | 12.65 | 12.28 | 12.51 | 375,059 | +0.26(+2.12%) |
Oct 10, 2003 | 12.37 | 12.45 | 12.07 | 12.25 | 753,524 | -0.02(-0.12%) |
Oct 09, 2003 | 11.79 | 12.56 | 11.76 | 12.27 | 2,058,437 | +1.05(+9.32%) |
Oct 08, 2003 | 11.41 | 11.39 | 11.21 | 11.22 | 574,575 | -0.19(-1.67%) |
Oct 07, 2003 | 11.08 | 11.45 | 11.08 | 11.41 | 547,196 | +0.03(+0.27%) |
Oct 06, 2003 | 11.24 | 11.40 | 11.23 | 11.38 | 365,627 | +0.09(+0.81%) |
Oct 03, 2003 | 11.16 | 11.42 | 11.11 | 11.29 | 746,188 | +0.33(+3.00%) |
Oct 02, 2003 | 10.99 | 11.14 | 10.94 | 10.96 | 652,129 | -0.29(-2.58%) |
Oct 01, 2003 | 10.81 | 11.26 | 10.81 | 11.25 | 758,240 | +0.58(+5.44%) |
Sep 30, 2003 | 10.90 | 10.90 | 10.53 | 10.67 | 1,007,800 | -0.23(-2.10%) |
Sep 29, 2003 | 11.02 | 11.09 | 10.91 | 10.90 | 1,087,973 | -0.12(-1.11%) |
Sep 26, 2003 | 11.19 | 11.30 | 10.91 | 11.02 | 801,995 | -0.27(-2.43%) |
Sep 25, 2003 | 11.45 | 11.56 | 11.26 | 11.30 | 621,998 | -0.15(-1.33%) |
Sep 24, 2003 | 11.64 | 11.68 | 11.43 | 11.45 | 516,279 | -0.27(-2.34%) |
Sep 23, 2003 | 11.69 | 11.79 | 11.58 | 11.72 | 364,579 | +0.09(+0.79%) |
Sep 22, 2003 | 11.77 | 11.78 | 11.52 | 11.63 | 530,035 | -0.14(-1.17%) |
Sep 19, 2003 | 11.78 | 11.78 | 11.70 | 11.77 | 603,920 | -0.08(-0.71%) |
Sep 18, 2003 | 11.82 | 12.02 | 11.69 | 11.85 | 555,318 | +0.06(+0.52%) |
Sep 17, 2003 | 11.61 | 11.77 | 11.60 | 11.79 | 473,966 | +0.11(+0.98%) |
Sep 16, 2003 | 11.58 | 11.69 | 11.52 | 11.68 | 412,264 | +0.10(+0.86%) |
Sep 15, 2003 | 11.55 | 11.72 | 11.49 | 11.58 | 451,695 | +0.01(+0.07%) |
Sep 12, 2003 | 11.70 | 11.70 | 11.37 | 11.57 | 603,920 | -0.13(-1.11%) |
Sep 11, 2003 | 11.48 | 11.80 | 11.48 | 11.70 | 689,857 | +0.30(+2.61%) |
Sep 10, 2003 | 11.60 | 11.63 | 11.35 | 11.40 | 761,122 | -0.18(-1.52%) |
Sep 09, 2003 | 11.85 | 11.85 | 11.56 | 11.58 | 1,135,003 | -0.38(-3.19%) |
Sep 08, 2003 | 11.69 | 12.02 | 11.60 | 11.96 | 1,078,541 | +0.27(+2.35%) |
Sep 05, 2003 | 11.60 | 11.83 | 11.47 | 11.69 | 905,880 | +0.08(+0.72%) |
Sep 04, 2003 | 12.15 | 12.16 | 11.53 | 11.60 | 1,139,326 | -0.64(-5.24%) |
Sep 03, 2003 | 12.35 | 12.52 | 12.11 | 12.24 | 959,984 | +0.14(+1.13%) |
Sep 02, 2003 | 11.60 | 12.11 | 11.60 | 12.11 | 993,520 | +0.56(+4.83%) |
Aug 29, 2003 | 11.57 | 11.79 | 11.45 | 11.55 | 710,294 | -0.10(-0.85%) |
Aug 28, 2003 | 11.64 | 11.72 | 11.60 | 11.65 | 842,082 | +0.02(+0.13%) |
Aug 27, 2003 | 11.56 | 11.79 | 11.54 | 11.63 | 762,039 | -0.01(-0.07%) |
Aug 26, 2003 | 11.41 | 11.69 | 11.41 | 11.64 | 918,194 | +0.19(+1.67%) |
Aug 25, 2003 | 11.34 | 11.53 | 11.26 | 11.45 | 1,148,234 | +0.15(+1.35%) |
Aug 22, 2003 | 11.92 | 11.98 | 11.26 | 11.30 | 1,337,401 | -0.45(-3.83%) |
Aug 21, 2003 | 11.91 | 12.21 | 11.72 | 11.75 | 1,856,694 | -0.02(-0.13%) |
Aug 20, 2003 | 12.06 | 12.89 | 11.22 | 11.76 | 4,829,790 | -1.15(-8.92%) |
Aug 19, 2003 | 12.81 | 12.98 | 12.61 | 12.92 | 969,154 | +0.11(+0.83%) |
Aug 18, 2003 | 12.47 | 12.85 | 12.45 | 12.81 | 1,238,102 | +0.41(+3.33%) |
Aug 15, 2003 | 12.37 | 12.47 | 12.21 | 12.40 | 383,050 | +0.08(+0.62%) |
Aug 14, 2003 | 11.77 | 12.32 | 11.68 | 12.32 | 1,588,139 | +0.64(+5.49%) |
Aug 13, 2003 | 11.71 | 11.82 | 11.62 | 11.68 | 511,956 | -0.03(-0.26%) |
Aug 12, 2003 | 11.43 | 11.73 | 11.36 | 11.71 | 583,483 | +0.33(+2.88%) |
Aug 11, 2003 | 11.28 | 11.43 | 11.24 | 11.38 | 570,383 | +0.11(+0.95%) |
Aug 08, 2003 | 11.44 | 11.45 | 11.18 | 11.27 | 559,117 | -0.12(-1.07%) |
Aug 07, 2003 | 11.30 | 11.54 | 11.22 | 11.40 | 757,192 | +0.26(+2.33%) |
Aug 06, 2003 | 11.15 | 11.30 | 11.03 | 11.14 | 637,194 | -0.02(-0.14%) |
Aug 05, 2003 | 11.61 | 11.61 | 11.14 | 11.15 | 542,480 | -0.38(-3.31%) |
Aug 04, 2003 | 11.34 | 11.61 | 11.08 | 11.53 | 760,991 | +0.12(+1.07%) |
Aug 01, 2003 | 11.54 | 11.54 | 11.26 | 11.41 | 515,231 | -0.09(-0.80%) |
Jul 31, 2003 | 11.63 | 11.72 | 11.43 | 11.50 | 719,071 | -0.01(-0.07%) |
Jul 30, 2003 | 11.55 | 11.62 | 11.31 | 11.51 | 989,721 | +0.02(+0.20%) |
Jul 29, 2003 | 11.41 | 11.93 | 11.30 | 11.49 | 1,575,301 | +0.03(+0.27%) |
Jul 28, 2003 | 11.09 | 11.46 | 11.01 | 11.46 | 1,087,580 | +0.37(+3.30%) |
Jul 25, 2003 | 10.81 | 11.09 | 10.72 | 11.09 | 645,971 | +0.39(+3.64%) |
Jul 24, 2003 | 10.76 | 10.87 | 10.68 | 10.70 | 581,387 | +0.02(+0.14%) |
Jul 23, 2003 | 10.69 | 10.69 | 10.47 | 10.69 | 448,289 | +0.08(+0.72%) |
Jul 22, 2003 | 10.51 | 10.66 | 10.31 | 10.61 | 597,108 | +0.08(+0.80%) |
Jul 21, 2003 | 10.60 | 10.60 | 10.37 | 10.53 | 503,703 | -0.08(-0.72%) |
Jul 18, 2003 | 10.50 | 10.65 | 10.37 | 10.60 | 465,319 | +0.17(+1.61%) |
Jul 17, 2003 | 10.60 | 10.61 | 10.38 | 10.43 | 600,252 | -0.24(-2.29%) |
Jul 16, 2003 | 10.66 | 10.79 | 10.50 | 10.68 | 497,022 | +0.03(+0.29%) |
Jul 15, 2003 | 10.69 | 10.72 | 10.54 | 10.65 | 979,765 | +0.11(+1.01%) |
Jul 14, 2003 | 10.47 | 10.68 | 10.45 | 10.54 | 819,418 | +0.14(+1.39%) |
Jul 11, 2003 | 10.17 | 10.40 | 10.17 | 10.40 | 1,137,099 | +0.18(+1.79%) |
Jul 10, 2003 | 10.55 | 10.55 | 9.824 | 10.21 | 1,078,148 | -0.34(-3.18%) |
Jul 09, 2003 | 10.82 | 10.82 | 10.40 | 10.55 | 1,092,165 | -0.25(-2.33%) |
Jul 08, 2003 | 10.50 | 10.82 | 10.50 | 10.80 | 1,150,330 | +0.30(+2.83%) |
Jul 07, 2003 | 10.42 | 10.55 | 10.34 | 10.50 | 751,035 | +0.07(+0.66%) |
Jul 03, 2003 | 10.47 | 10.49 | 10.31 | 10.43 | 406,106 | -0.04(-0.36%) |
Jul 02, 2003 | 10.47 | 10.51 | 10.28 | 10.47 | 951,862 | +0.06(+0.59%) |
Jul 01, 2003 | 10.34 | 10.44 | 10.11 | 10.41 | 1,135,527 | +0.13(+1.26%) |
Jun 30, 2003 | 10.05 | 10.31 | 9.962 | 10.28 | 2,416,336 | +0.19(+1.89%) |
Jun 27, 2003 | 9.916 | 10.16 | 9.901 | 10.09 | 976,490 | +0.19(+1.93%) |
Jun 26, 2003 | 9.962 | 9.977 | 9.885 | 9.901 | 1,283,166 | -0.07(-0.69%) |
Jun 25, 2003 | 10.27 | 10.31 | 9.924 | 9.969 | 1,100,287 | -0.23(-2.25%) |
Jun 24, 2003 | 10.21 | 10.34 | 10.17 | 10.20 | 676,888 | -0.02(-0.15%) |
Jun 23, 2003 | 10.24 | 10.46 | 10.18 | 10.21 | 892,256 | -0.11(-1.03%) |
Jun 20, 2003 | 10.25 | 10.46 | 10.11 | 10.32 | 838,283 | +0.15(+1.50%) |
Jun 19, 2003 | 10.23 | 10.37 | 10.14 | 10.17 | 672,172 | -0.10(-0.97%) |
Jun 18, 2003 | 10.23 | 10.35 | 10.17 | 10.27 | 586,627 | +0.04(+0.37%) |
Jun 17, 2003 | 10.37 | 10.37 | 10.15 | 10.23 | 491,127 | -0.14(-1.33%) |
Jun 16, 2003 | 10.08 | 10.37 | 10.05 | 10.37 | 956,447 | +0.34(+3.43%) |
Jun 13, 2003 | 10.27 | 10.35 | 9.908 | 10.02 | 870,509 | -0.24(-2.31%) |
Jun 12, 2003 | 10.40 | 10.40 | 10.15 | 10.26 | 714,617 | -0.14(-1.32%) |
Jun 11, 2003 | 10.36 | 10.44 | 10.22 | 10.40 | 689,333 | +0.04(+0.37%) |
Jun 10, 2003 | 10.23 | 10.38 | 10.15 | 10.36 | 740,686 | +0.01(+0.07%) |
Jun 09, 2003 | 10.31 | 10.50 | 10.30 | 10.35 | 783,917 | -0.14(-1.31%) |
Jun 06, 2003 | 10.85 | 11.00 | 10.44 | 10.49 | 1,057,056 | -0.28(-2.62%) |
Jun 05, 2003 | 10.58 | 11.07 | 10.24 | 10.77 | 1,069,371 | +0.19(+1.80%) |
Jun 04, 2003 | 10.23 | 10.69 | 10.19 | 10.58 | 914,264 | +0.38(+3.74%) |
Jun 03, 2003 | 10.27 | 10.31 | 10.03 | 10.20 | 1,157,535 | -0.18(-1.69%) |
Jun 02, 2003 | 10.34 | 10.65 | 10.30 | 10.37 | 1,187,535 | +0.18(+1.72%) |
May 30, 2003 | 10.08 | 10.24 | 10.01 | 10.20 | 634,967 | +0.17(+1.67%) |
May 29, 2003 | 10.18 | 10.42 | 9.931 | 10.03 | 897,365 | -0.28(-2.74%) |
May 28, 2003 | 10.08 | 10.42 | 10.08 | 10.31 | 730,992 | +0.27(+2.74%) |
May 27, 2003 | 9.946 | 10.22 | 9.901 | 10.04 | 753,393 | +0.08(+0.77%) |
May 23, 2003 | 9.916 | 9.962 | 9.901 | 9.962 | 642,958 | +0.05(+0.46%) |
May 22, 2003 | 9.717 | 10.02 | 9.717 | 9.916 | 954,613 | +0.12(+1.25%) |
May 21, 2003 | 9.771 | 9.924 | 9.572 | 9.794 | 1,245,569 | +0.05(+0.47%) |
May 20, 2003 | 10.32 | 10.33 | 9.549 | 9.748 | 3,581,469 | -0.67(-6.45%) |
May 19, 2003 | 10.50 | 10.63 | 10.39 | 10.42 | 1,078,672 | -0.39(-3.60%) |
May 16, 2003 | 10.79 | 10.88 | 10.57 | 10.81 | 691,036 | -0.02(-0.14%) |
May 15, 2003 | 10.99 | 10.99 | 10.73 | 10.82 | 892,125 | +0.01(+0.07%) |
May 14, 2003 | 11.07 | 11.07 | 10.74 | 10.82 | 626,452 | -0.15(-1.32%) |
May 13, 2003 | 10.99 | 11.18 | 10.95 | 10.96 | 487,721 | -0.25(-2.25%) |
May 12, 2003 | 10.84 | 11.26 | 10.76 | 11.21 | 733,350 | +0.39(+3.60%) |
May 09, 2003 | 10.68 | 10.85 | 10.66 | 10.82 | 842,737 | +0.15(+1.43%) |
May 08, 2003 | 10.63 | 10.90 | 10.53 | 10.67 | 873,653 | -0.03(-0.28%) |
May 07, 2003 | 10.69 | 10.99 | 10.60 | 10.70 | 760,205 | -0.02(-0.14%) |
May 06, 2003 | 10.61 | 10.82 | 10.60 | 10.72 | 971,381 | +0.07(+0.65%) |
May 05, 2003 | 10.51 | 10.84 | 10.50 | 10.65 | 991,293 | +0.15(+1.38%) |
May 02, 2003 | 10.46 | 10.69 | 10.40 | 10.50 | 874,701 | -0.03(-0.29%) |
May 01, 2003 | 10.60 | 10.60 | 10.23 | 10.53 | 817,584 | -0.14(-1.29%) |
Apr 30, 2003 | 10.53 | 10.76 | 10.39 | 10.67 | 850,204 | +0.11(+1.01%) |
Apr 29, 2003 | 10.31 | 10.68 | 10.31 | 10.56 | 1,249,368 | +0.34(+3.28%) |
Apr 28, 2003 | 9.908 | 10.33 | 9.908 | 10.23 | 1,459,364 | +0.36(+3.63%) |
Apr 25, 2003 | 10.000 | 10.06 | 9.870 | 9.870 | 789,288 | -0.16(-1.60%) |
Apr 24, 2003 | 10.03 | 10.08 | 9.939 | 10.03 | 898,413 | -0.01(-0.08%) |
Apr 23, 2003 | 10.12 | 10.13 | 9.924 | 10.04 | 1,057,711 | -0.11(-1.05%) |
Apr 22, 2003 | 9.916 | 10.20 | 9.840 | 10.14 | 736,756 | +0.24(+2.47%) |
Apr 21, 2003 | 9.847 | 9.962 | 9.840 | 9.901 | 492,437 | -0.02(-0.15%) |
Apr 17, 2003 | 9.809 | 9.939 | 9.809 | 9.916 | 674,792 | +0.11(+1.09%) |
Apr 16, 2003 | 9.946 | 9.954 | 9.778 | 9.809 | 782,607 | -0.08(-0.85%) |
Apr 15, 2003 | 9.924 | 10.000 | 9.832 | 9.893 | 659,989 | -0.03(-0.31%) |
Apr 14, 2003 | 9.824 | 10.02 | 9.824 | 9.924 | 678,984 | +0.10(+1.01%) |
Apr 11, 2003 | 9.985 | 10.11 | 9.763 | 9.824 | 724,704 | -0.08(-0.85%) |
Apr 10, 2003 | 9.794 | 9.969 | 9.725 | 9.908 | 514,052 | +0.11(+1.17%) |
Apr 09, 2003 | 9.924 | 9.924 | 9.786 | 9.794 | 928,019 | -0.11(-1.16%) |
Apr 08, 2003 | 9.924 | 10.000 | 9.847 | 9.908 | 593,440 | +0.04(+0.39%) |
Apr 07, 2003 | 10.000 | 10.16 | 9.840 | 9.870 | 543,004 | -0.01(-0.08%) |
Apr 04, 2003 | 10.04 | 10.08 | 9.740 | 9.878 | 577,588 | -0.08(-0.84%) |
Apr 03, 2003 | 10.02 | 10.11 | 9.885 | 9.962 | 465,319 | +0.01(+0.08%) |
Apr 02, 2003 | 10.09 | 10.23 | 9.924 | 9.954 | 715,403 | +0.08(+0.77%) |
Apr 01, 2003 | 9.862 | 9.962 | 9.809 | 9.878 | 1,886,563 | +0.02(+0.15%) |
Mar 31, 2003 | 9.924 | 10.11 | 9.656 | 9.862 | 1,118,366 | -0.06(-0.62%) |
Mar 28, 2003 | 9.946 | 9.962 | 9.824 | 9.924 | 788,240 | -0.02(-0.23%) |
Mar 27, 2003 | 9.824 | 9.985 | 9.771 | 9.946 | 645,185 | +0.02(+0.15%) |
Mar 26, 2003 | 9.847 | 10.04 | 9.778 | 9.931 | 1,073,563 | +0.06(+0.62%) |
Mar 25, 2003 | 9.862 | 10.000 | 9.771 | 9.870 | 1,020,245 | +0.04(+0.39%) |
Mar 24, 2003 | 10.53 | 10.60 | 9.817 | 9.832 | 884,789 | -0.89(-8.33%) |
Mar 21, 2003 | 10.29 | 10.72 | 10.03 | 10.72 | 1,226,049 | +0.51(+5.01%) |
Mar 20, 2003 | 10.27 | 10.27 | 9.992 | 10.21 | 974,263 | -0.05(-0.45%) |
Mar 19, 2003 | 10.38 | 10.56 | 10.08 | 10.26 | 474,228 | -0.09(-0.88%) |
Mar 18, 2003 | 10.22 | 10.48 | 10.20 | 10.35 | 572,217 | +0.21(+2.03%) |
Mar 17, 2003 | 9.840 | 10.40 | 9.794 | 10.14 | 814,309 | +0.28(+2.86%) |
Mar 14, 2003 | 9.786 | 10.01 | 9.649 | 9.862 | 628,417 | +0.11(+1.17%) |
Mar 13, 2003 | 9.595 | 9.801 | 9.588 | 9.748 | 922,386 | +0.21(+2.24%) |
Mar 12, 2003 | 9.611 | 9.626 | 9.420 | 9.534 | 1,989,530 | -0.10(-1.03%) |
Mar 11, 2003 | 9.679 | 9.954 | 9.565 | 9.633 | 1,444,037 | -0.02(-0.24%) |
Mar 10, 2003 | 9.565 | 9.733 | 9.404 | 9.656 | 1,509,407 | +0.11(+1.20%) |
Mar 07, 2003 | 10.31 | 10.31 | 9.443 | 9.542 | 2,551,268 | -0.76(-7.41%) |
Mar 06, 2003 | 10.15 | 10.66 | 10.11 | 10.31 | 1,470,630 | +0.08(+0.75%) |
Mar 05, 2003 | 10.32 | 10.38 | 10.08 | 10.23 | 912,692 | -0.11(-1.11%) |
Mar 04, 2003 | 10.58 | 10.66 | 10.32 | 10.34 | 972,429 | -0.23(-2.17%) |
Mar 03, 2003 | 10.87 | 10.87 | 10.56 | 10.57 | 457,459 | -0.08(-0.72%) |
Feb 28, 2003 | 10.76 | 10.88 | 10.55 | 10.65 | 356,326 | -0.04(-0.36%) |
Feb 27, 2003 | 10.53 | 10.76 | 10.40 | 10.69 | 587,020 | +0.28(+2.71%) |
Feb 26, 2003 | 10.64 | 10.64 | 10.28 | 10.40 | 508,681 | -0.24(-2.22%) |
Feb 25, 2003 | 10.32 | 10.64 | 10.27 | 10.64 | 413,312 | +0.24(+2.35%) |
Feb 24, 2003 | 10.84 | 10.85 | 10.31 | 10.40 | 440,036 | -0.52(-4.75%) |
Feb 21, 2003 | 10.81 | 10.94 | 10.61 | 10.92 | 531,869 | +0.18(+1.71%) |
Feb 20, 2003 | 10.81 | 10.81 | 10.59 | 10.73 | 476,586 | -0.15(-1.40%) |
Feb 19, 2003 | 11.36 | 11.36 | 10.85 | 10.89 | 318,859 | -0.55(-4.81%) |
Feb 18, 2003 | 11.04 | 11.47 | 11.04 | 11.43 | 481,040 | +0.40(+3.60%) |
Feb 14, 2003 | 10.74 | 11.04 | 10.62 | 11.04 | 523,091 | +0.28(+2.63%) |
Feb 13, 2003 | 10.97 | 11.08 | 10.57 | 10.76 | 606,409 | -0.29(-2.63%) |
Feb 12, 2003 | 11.16 | 11.37 | 10.99 | 11.05 | 258,598 | -0.15(-1.36%) |
Feb 11, 2003 | 11.35 | 11.56 | 11.18 | 11.20 | 408,202 | -0.14(-1.28%) |
Feb 10, 2003 | 11.36 | 11.53 | 11.11 | 11.34 | 720,905 | -0.05(-0.40%) |
Feb 07, 2003 | 11.37 | 11.56 | 11.19 | 11.39 | 509,598 | +0.23(+2.05%) |
Feb 06, 2003 | 11.37 | 11.60 | 11.16 | 11.16 | 867,103 | -0.29(-2.53%) |
Feb 05, 2003 | 11.60 | 11.66 | 11.34 | 11.45 | 985,398 | +0.05(+0.40%) |
Feb 04, 2003 | 11.53 | 11.53 | 11.31 | 11.40 | 628,941 | -0.12(-1.06%) |