Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.28 | 11.46 | 11.18 | 11.40 | 342,189 | +0.14(+1.27%) |
Jan 29, 2004 | 11.28 | 11.44 | 11.06 | 11.26 | 486,078 | +0.08(+0.71%) |
Jan 28, 2004 | 11.12 | 12.00 | 11.01 | 11.18 | 956,950 | +0.28(+2.58%) |
Jan 27, 2004 | 11.44 | 11.45 | 10.83 | 10.90 | 796,725 | -0.52(-4.55%) |
Jan 26, 2004 | 11.40 | 11.42 | 10.94 | 11.42 | 733,515 | -0.02(-0.21%) |
Jan 23, 2004 | 11.59 | 11.76 | 10.90 | 11.44 | 792,704 | -0.18(-1.57%) |
Jan 22, 2004 | 11.64 | 12.51 | 11.55 | 11.63 | 1,064,772 | -0.06(-0.48%) |
Jan 21, 2004 | 11.49 | 11.68 | 11.32 | 11.68 | 552,178 | +0.02(+0.14%) |
Jan 20, 2004 | 11.30 | 11.70 | 11.20 | 11.67 | 364,307 | +0.39(+3.46%) |
Jan 16, 2004 | 11.50 | 11.54 | 11.05 | 11.28 | 366,066 | -0.14(-1.25%) |
Jan 15, 2004 | 11.18 | 11.55 | 11.07 | 11.42 | 376,909 | +0.23(+2.06%) |
Jan 14, 2004 | 11.19 | 11.26 | 11.01 | 11.19 | 772,567 | +0.09(+0.79%) |
Jan 13, 2004 | 11.21 | 11.23 | 10.86 | 11.10 | 1,074,482 | -0.01(-0.07%) |
Jan 12, 2004 | 10.54 | 11.14 | 10.52 | 11.11 | 871,596 | +0.59(+5.60%) |
Jan 09, 2004 | 10.46 | 11.04 | 10.43 | 10.52 | 654,067 | +0.02(+0.15%) |
Jan 08, 2004 | 10.70 | 10.70 | 10.45 | 10.50 | 460,584 | +0.01(+0.08%) |
Jan 07, 2004 | 10.04 | 10.60 | 10.04 | 10.50 | 370,474 | +0.17(+1.62%) |
Jan 06, 2004 | 10.66 | 10.66 | 10.24 | 10.33 | 567,133 | -0.30(-2.84%) |
Jan 05, 2004 | 10.34 | 10.65 | 10.24 | 10.63 | 492,110 | +0.41(+4.05%) |
Jan 02, 2004 | 10.02 | 10.51 | 9.995 | 10.22 | 598,549 | +0.28(+2.80%) |
Dec 31, 2003 | 9.995 | 10.09 | 9.756 | 9.939 | 423,370 | +0.04(+0.40%) |
Dec 30, 2003 | 9.804 | 10.03 | 9.738 | 9.899 | 504,612 | +0.09(+0.89%) |
Dec 29, 2003 | 9.692 | 9.848 | 9.660 | 9.812 | 502,426 | +0.14(+1.48%) |
Dec 26, 2003 | 9.557 | 9.708 | 9.470 | 9.668 | 180,122 | -0.17(-1.70%) |
Dec 24, 2003 | 9.987 | 9.987 | 9.827 | 9.836 | 87,685 | -0.22(-2.22%) |
Dec 23, 2003 | 9.939 | 10.11 | 9.692 | 10.06 | 403,767 | +0.28(+2.85%) |
Dec 22, 2003 | 9.501 | 9.780 | 9.501 | 9.780 | 552,421 | +0.14(+1.40%) |
Dec 19, 2003 | 10.13 | 10.15 | 9.541 | 9.645 | 609,989 | -0.29(-2.96%) |
Dec 18, 2003 | 9.549 | 10.06 | 9.525 | 9.939 | 343,014 | +0.41(+4.26%) |
Dec 17, 2003 | 9.589 | 9.645 | 9.430 | 9.533 | 528,953 | -0.06(-0.66%) |
Dec 16, 2003 | 9.191 | 9.613 | 9.191 | 9.597 | 494,134 | +0.36(+3.88%) |
Dec 15, 2003 | 9.653 | 9.828 | 9.143 | 9.239 | 967,194 | -0.31(-3.25%) |
Dec 12, 2003 | 9.454 | 9.549 | 9.366 | 9.549 | 397,361 | +0.18(+1.87%) |
Dec 11, 2003 | 9.127 | 9.430 | 9.127 | 9.374 | 361,416 | +0.23(+2.52%) |
Dec 10, 2003 | 8.992 | 9.302 | 8.968 | 9.143 | 404,949 | +0.15(+1.68%) |
Dec 09, 2003 | 9.008 | 9.191 | 8.992 | 8.992 | 449,656 | -0.12(-1.31%) |
Dec 08, 2003 | 9.008 | 9.191 | 8.984 | 9.111 | 444,158 | +0.04(+0.44%) |
Dec 05, 2003 | 9.056 | 9.167 | 9.000 | 9.072 | 171,177 | +0.02(+0.18%) |
Dec 04, 2003 | 9.119 | 9.223 | 9.040 | 9.056 | 417,669 | -0.04(-0.44%) |
Dec 03, 2003 | 9.175 | 9.294 | 9.095 | 9.095 | 496,299 | -0.10(-1.12%) |
Dec 02, 2003 | 9.247 | 9.390 | 9.183 | 9.199 | 546,013 | -0.13(-1.37%) |
Dec 01, 2003 | 9.207 | 9.390 | 9.127 | 9.326 | 630,207 | +0.11(+1.21%) |
Nov 28, 2003 | 9.175 | 9.239 | 9.111 | 9.215 | 202,963 | +0.07(+0.78%) |
Nov 26, 2003 | 9.390 | 9.390 | 9.088 | 9.143 | 314,359 | -0.13(-1.37%) |
Nov 25, 2003 | 9.191 | 9.382 | 9.119 | 9.271 | 539,819 | +0.04(+0.43%) |
Nov 24, 2003 | 9.143 | 9.390 | 9.119 | 9.231 | 416,656 | +0.15(+1.67%) |
Nov 21, 2003 | 9.135 | 9.207 | 8.992 | 9.080 | 445,129 | -0.03(-0.35%) |
Nov 20, 2003 | 9.032 | 9.294 | 8.960 | 9.111 | 508,586 | +0.07(+0.79%) |
Nov 19, 2003 | 8.952 | 9.215 | 8.952 | 9.040 | 472,174 | +0.14(+1.61%) |
Nov 18, 2003 | 9.032 | 9.247 | 8.897 | 8.897 | 850,703 | -0.19(-2.10%) |
Nov 17, 2003 | 9.271 | 9.271 | 8.976 | 9.088 | 652,453 | -0.25(-2.73%) |
Nov 14, 2003 | 9.143 | 9.493 | 9.135 | 9.342 | 758,173 | -0.14(-1.43%) |
Nov 13, 2003 | 9.374 | 9.517 | 9.302 | 9.477 | 774,658 | +0.10(+1.10%) |
Nov 12, 2003 | 9.263 | 9.406 | 9.215 | 9.374 | 770,541 | +0.19(+2.08%) |
Nov 11, 2003 | 9.207 | 9.271 | 9.064 | 9.183 | 661,389 | -0.08(-0.86%) |
Nov 10, 2003 | 9.581 | 9.621 | 9.263 | 9.263 | 1,396,222 | -0.29(-3.08%) |
Nov 07, 2003 | 9.581 | 9.812 | 9.517 | 9.557 | 964,780 | +0.01(+0.08%) |
Nov 06, 2003 | 9.549 | 9.684 | 9.462 | 9.549 | 1,457,368 | +0.01(+0.08%) |
Nov 05, 2003 | 9.489 | 9.549 | 9.215 | 9.541 | 1,042,750 | +0.10(+1.01%) |
Nov 04, 2003 | 9.271 | 9.485 | 9.151 | 9.446 | 1,379,609 | +0.20(+2.15%) |
Nov 03, 2003 | 9.183 | 9.350 | 9.151 | 9.247 | 600,527 | +0.10(+1.13%) |
Oct 31, 2003 | 9.111 | 9.350 | 9.080 | 9.143 | 1,058,853 | +0.02(+0.17%) |
Oct 30, 2003 | 8.793 | 9.352 | 8.889 | 9.127 | 3,203,166 | +0.33(+3.80%) |
Oct 29, 2003 | 7.989 | 8.889 | 7.918 | 8.793 | 7,989,206 | +1.43(+19.46%) |
Oct 28, 2003 | 7.182 | 7.393 | 7.146 | 7.361 | 848,167 | +0.21(+2.89%) |
Oct 27, 2003 | 7.178 | 7.281 | 7.042 | 7.154 | 1,001,185 | -0.02(-0.33%) |
Oct 24, 2003 | 7.162 | 7.210 | 7.154 | 7.178 | 1,106,619 | +0.00(+0.00%) |
Oct 23, 2003 | 7.082 | 7.281 | 7.003 | 7.178 | 991,760 | -0.02(-0.33%) |
Oct 22, 2003 | 7.361 | 7.361 | 7.170 | 7.202 | 920,255 | -0.15(-2.06%) |
Oct 21, 2003 | 7.186 | 7.361 | 7.186 | 7.353 | 1,115,757 | +0.06(+0.87%) |
Oct 20, 2003 | 7.257 | 7.345 | 7.194 | 7.289 | 991,119 | +0.00(+0.00%) |
Oct 17, 2003 | 7.409 | 7.416 | 7.090 | 7.289 | 1,075,472 | +0.00(+0.00%) |
Oct 16, 2003 | 7.329 | 7.385 | 7.274 | 7.289 | 1,265,386 | -0.04(-0.54%) |
Oct 15, 2003 | 7.385 | 7.440 | 7.313 | 7.329 | 2,943,936 | -0.05(-0.65%) |
Oct 14, 2003 | 7.289 | 7.393 | 7.249 | 7.377 | 2,358,303 | +0.05(+0.65%) |
Oct 13, 2003 | 7.440 | 7.448 | 7.233 | 7.329 | 1,673,024 | -0.04(-0.54%) |
Oct 10, 2003 | 7.154 | 7.409 | 7.122 | 7.369 | 3,230,931 | +0.25(+3.46%) |
Oct 09, 2003 | 7.440 | 7.480 | 6.915 | 7.122 | 10,510,178 | -0.26(-3.56%) |
Oct 08, 2003 | 9.143 | 9.239 | 7.289 | 7.385 | 34,182,912 | -4.77(-39.27%) |
Oct 06, 2003 | 12.48 | 12.48 | 12.10 | 12.16 | 432,995 | -0.28(-2.24%) |
Oct 03, 2003 | 12.09 | 12.60 | 12.08 | 12.44 | 500,412 | +0.46(+3.85%) |
Oct 02, 2003 | 12.16 | 12.24 | 11.94 | 11.98 | 403,795 | -0.09(-0.72%) |
Oct 01, 2003 | 11.75 | 12.16 | 11.70 | 12.06 | 755,739 | +0.28(+2.36%) |
Sep 30, 2003 | 11.89 | 12.18 | 11.75 | 11.79 | 423,422 | -0.19(-1.59%) |
Sep 29, 2003 | 11.59 | 12.21 | 11.59 | 11.98 | 466,952 | +0.25(+2.10%) |
Sep 26, 2003 | 11.69 | 11.98 | 11.63 | 11.73 | 484,642 | -0.02(-0.14%) |
Sep 25, 2003 | 11.98 | 12.25 | 11.65 | 11.75 | 396,437 | -0.25(-2.06%) |
Sep 24, 2003 | 12.71 | 12.77 | 11.94 | 11.99 | 430,214 | -0.73(-5.75%) |
Sep 23, 2003 | 12.55 | 12.86 | 12.53 | 12.72 | 229,751 | +0.14(+1.14%) |
Sep 22, 2003 | 12.90 | 12.91 | 12.45 | 12.58 | 211,492 | -0.15(-1.19%) |
Sep 19, 2003 | 12.69 | 13.11 | 12.64 | 12.73 | 582,520 | -0.16(-1.23%) |
Sep 18, 2003 | 12.81 | 12.89 | 12.69 | 12.89 | 383,152 | +0.01(+0.06%) |
Sep 17, 2003 | 13.16 | 13.16 | 12.74 | 12.88 | 541,522 | -0.32(-2.41%) |
Sep 16, 2003 | 13.08 | 13.26 | 13.07 | 13.20 | 425,661 | +0.07(+0.55%) |
Sep 15, 2003 | 13.13 | 13.37 | 13.01 | 13.13 | 333,644 | -0.02(-0.18%) |
Sep 12, 2003 | 13.26 | 13.33 | 12.97 | 13.15 | 245,049 | -0.10(-0.72%) |
Sep 11, 2003 | 12.85 | 13.76 | 12.72 | 13.25 | 700,716 | +0.42(+3.29%) |
Sep 10, 2003 | 13.15 | 13.17 | 12.76 | 12.83 | 289,535 | -0.33(-2.48%) |
Sep 09, 2003 | 13.29 | 13.48 | 12.98 | 13.15 | 579,699 | -0.20(-1.49%) |
Sep 08, 2003 | 13.11 | 13.50 | 13.11 | 13.35 | 678,724 | +0.22(+1.70%) |
Sep 05, 2003 | 13.34 | 13.47 | 12.76 | 13.13 | 277,346 | -0.27(-2.02%) |
Sep 04, 2003 | 13.06 | 13.49 | 13.04 | 13.40 | 514,981 | +0.27(+2.06%) |
Sep 03, 2003 | 12.68 | 13.16 | 12.55 | 13.13 | 939,859 | +0.48(+3.77%) |
Sep 02, 2003 | 12.53 | 12.80 | 12.34 | 12.65 | 498,644 | +0.28(+2.25%) |
Aug 29, 2003 | 12.41 | 12.53 | 12.28 | 12.37 | 132,578 | +0.04(+0.32%) |
Aug 28, 2003 | 12.48 | 12.49 | 12.12 | 12.33 | 225,822 | -0.10(-0.83%) |
Aug 27, 2003 | 12.14 | 12.44 | 12.06 | 12.44 | 228,210 | +0.11(+0.90%) |
Aug 26, 2003 | 12.09 | 12.33 | 11.94 | 12.33 | 344,074 | +0.07(+0.58%) |
Aug 25, 2003 | 12.21 | 12.31 | 12.14 | 12.25 | 289,535 | +0.00(+0.00%) |
Aug 22, 2003 | 12.61 | 12.80 | 12.21 | 12.25 | 238,892 | -0.26(-2.10%) |
Aug 21, 2003 | 12.37 | 12.60 | 12.33 | 12.52 | 357,395 | +0.18(+1.48%) |
Aug 20, 2003 | 12.09 | 12.40 | 12.09 | 12.33 | 272,570 | +0.28(+2.31%) |
Aug 19, 2003 | 12.41 | 12.53 | 11.98 | 12.06 | 364,684 | -0.27(-2.20%) |
Aug 18, 2003 | 12.03 | 12.33 | 11.94 | 12.33 | 269,052 | +0.33(+2.79%) |
Aug 15, 2003 | 12.06 | 12.06 | 11.84 | 11.99 | 125,415 | -0.03(-0.26%) |
Aug 14, 2003 | 11.67 | 12.04 | 11.65 | 12.02 | 394,718 | +0.44(+3.78%) |
Aug 13, 2003 | 11.77 | 11.86 | 11.56 | 11.59 | 215,141 | -0.27(-2.28%) |
Aug 12, 2003 | 11.52 | 11.86 | 11.42 | 11.86 | 183,347 | +0.28(+2.41%) |
Aug 11, 2003 | 11.47 | 11.68 | 11.20 | 11.58 | 226,576 | +0.05(+0.41%) |
Aug 08, 2003 | 11.31 | 11.53 | 11.23 | 11.53 | 255,605 | +0.29(+2.55%) |
Aug 07, 2003 | 11.35 | 11.44 | 11.24 | 11.24 | 354,882 | -0.12(-1.05%) |
Aug 06, 2003 | 11.30 | 11.54 | 11.30 | 11.36 | 270,308 | -0.18(-1.58%) |
Aug 05, 2003 | 11.64 | 11.89 | 11.49 | 11.55 | 634,113 | -0.35(-2.94%) |
Aug 04, 2003 | 11.66 | 12.01 | 11.58 | 11.90 | 557,079 | +0.10(+0.81%) |
Aug 01, 2003 | 11.98 | 12.10 | 11.67 | 11.80 | 551,550 | -0.20(-1.66%) |
Jul 31, 2003 | 11.84 | 12.14 | 11.79 | 12.00 | 873,005 | +0.18(+1.48%) |
Jul 30, 2003 | 10.81 | 12.57 | 10.78 | 11.82 | 1,712,331 | +1.31(+12.49%) |
Jul 29, 2003 | 10.58 | 10.59 | 10.23 | 10.51 | 410,678 | +0.02(+0.23%) |
Jul 28, 2003 | 10.48 | 10.62 | 10.31 | 10.49 | 665,529 | +0.19(+1.85%) |
Jul 25, 2003 | 10.28 | 10.37 | 9.971 | 10.30 | 525,034 | -0.02(-0.15%) |
Jul 24, 2003 | 10.62 | 10.96 | 10.29 | 10.31 | 586,108 | -0.15(-1.44%) |
Jul 23, 2003 | 10.53 | 10.62 | 10.28 | 10.46 | 292,300 | -0.02(-0.15%) |
Jul 22, 2003 | 10.42 | 10.50 | 10.23 | 10.48 | 681,992 | +0.10(+1.00%) |
Jul 21, 2003 | 10.85 | 10.85 | 10.38 | 10.38 | 493,115 | -0.53(-4.89%) |
Jul 18, 2003 | 10.52 | 10.96 | 10.50 | 10.91 | 556,451 | +0.35(+3.32%) |
Jul 17, 2003 | 11.15 | 11.18 | 10.56 | 10.56 | 421,359 | -0.64(-5.75%) |
Jul 16, 2003 | 11.13 | 11.20 | 10.78 | 11.20 | 268,172 | +0.06(+0.57%) |
Jul 15, 2003 | 11.02 | 11.28 | 11.02 | 11.14 | 388,058 | -0.01(-0.07%) |
Jul 14, 2003 | 11.39 | 11.46 | 11.07 | 11.15 | 620,918 | -0.07(-0.64%) |
Jul 11, 2003 | 10.98 | 11.41 | 10.98 | 11.22 | 455,164 | +0.25(+2.25%) |
Jul 10, 2003 | 11.22 | 11.26 | 10.95 | 10.97 | 676,839 | -0.31(-2.75%) |
Jul 09, 2003 | 11.28 | 11.40 | 11.22 | 11.28 | 518,248 | +0.01(+0.07%) |
Jul 08, 2003 | 11.30 | 11.46 | 11.23 | 11.28 | 502,289 | -0.18(-1.60%) |
Jul 07, 2003 | 11.09 | 11.58 | 11.08 | 11.46 | 381,020 | +0.37(+3.37%) |
Jul 03, 2003 | 11.42 | 11.42 | 11.08 | 11.08 | 174,173 | -0.21(-1.83%) |
Jul 02, 2003 | 11.41 | 11.51 | 11.11 | 11.29 | 381,649 | +0.03(+0.28%) |
Jul 01, 2003 | 11.20 | 11.34 | 10.94 | 11.26 | 369,459 | -0.03(-0.28%) |
Jun 30, 2003 | 11.40 | 11.64 | 11.23 | 11.29 | 1,744,753 | -0.01(-0.07%) |
Jun 27, 2003 | 11.10 | 11.44 | 11.05 | 11.30 | 533,146 | +0.20(+1.79%) |
Jun 26, 2003 | 11.07 | 11.14 | 10.92 | 11.10 | 417,338 | +0.03(+0.29%) |
Jun 25, 2003 | 10.90 | 11.16 | 10.80 | 11.07 | 451,017 | +0.29(+2.73%) |
Jun 24, 2003 | 11.05 | 11.10 | 10.77 | 10.77 | 408,164 | -0.33(-2.94%) |
Jun 23, 2003 | 11.40 | 11.50 | 11.01 | 11.10 | 556,577 | -0.23(-2.04%) |
Jun 20, 2003 | 11.08 | 11.47 | 10.91 | 11.33 | 1,161,661 | +0.21(+1.93%) |
Jun 19, 2003 | 11.17 | 11.27 | 10.98 | 11.12 | 434,554 | -0.02(-0.21%) |
Jun 18, 2003 | 11.12 | 11.23 | 10.95 | 11.14 | 185,609 | -0.02(-0.14%) |
Jun 17, 2003 | 11.33 | 11.33 | 10.95 | 11.16 | 217,026 | +0.06(+0.50%) |
Jun 16, 2003 | 10.65 | 11.20 | 10.60 | 11.10 | 332,010 | +0.46(+4.34%) |
Jun 13, 2003 | 10.67 | 10.78 | 10.55 | 10.64 | 153,187 | -0.14(-1.25%) |
Jun 12, 2003 | 10.78 | 10.90 | 10.62 | 10.77 | 202,825 | +0.02(+0.22%) |
Jun 11, 2003 | 10.62 | 10.77 | 10.50 | 10.75 | 418,720 | +0.10(+0.90%) |
Jun 10, 2003 | 10.11 | 10.66 | 10.11 | 10.66 | 266,036 | +0.47(+4.61%) |
Jun 09, 2003 | 10.78 | 10.81 | 9.987 | 10.19 | 1,278,061 | -0.60(-5.53%) |
Jun 06, 2003 | 11.37 | 11.48 | 10.60 | 10.78 | 564,242 | -0.45(-3.97%) |
Jun 05, 2003 | 10.81 | 11.37 | 10.38 | 11.23 | 505,682 | +0.58(+5.46%) |
Jun 04, 2003 | 10.15 | 10.80 | 10.15 | 10.65 | 444,482 | +0.31(+3.00%) |
Jun 03, 2003 | 10.38 | 10.42 | 10.21 | 10.34 | 187,368 | -0.06(-0.54%) |
Jun 02, 2003 | 10.57 | 10.73 | 10.39 | 10.39 | 681,615 | -0.11(-1.06%) |
May 30, 2003 | 10.29 | 10.54 | 10.23 | 10.50 | 939,357 | +0.25(+2.41%) |
May 29, 2003 | 10.15 | 10.30 | 10.03 | 10.26 | 328,617 | +0.22(+2.22%) |
May 28, 2003 | 10.15 | 10.24 | 9.915 | 10.03 | 502,289 | -0.10(-0.94%) |
May 27, 2003 | 10.19 | 10.43 | 10.13 | 10.13 | 351,614 | -0.06(-0.55%) |
May 23, 2003 | 9.883 | 10.38 | 9.883 | 10.19 | 248,945 | +0.29(+2.98%) |
May 22, 2003 | 9.995 | 10.02 | 9.700 | 9.891 | 527,171 | -0.13(-1.27%) |
May 21, 2003 | 9.645 | 10.03 | 9.645 | 10.02 | 239,771 | +0.34(+3.54%) |
May 20, 2003 | 9.907 | 10.15 | 9.549 | 9.676 | 327,738 | -0.28(-2.80%) |
May 19, 2003 | 9.947 | 10.03 | 9.676 | 9.955 | 387,932 | -0.16(-1.57%) |
May 16, 2003 | 10.23 | 10.27 | 9.907 | 10.11 | 365,563 | -0.10(-0.94%) |
May 15, 2003 | 10.19 | 10.36 | 10.03 | 10.21 | 479,920 | +0.02(+0.23%) |
May 14, 2003 | 9.748 | 10.19 | 9.748 | 10.19 | 532,449 | +0.44(+4.49%) |
May 13, 2003 | 9.581 | 9.828 | 9.509 | 9.748 | 295,567 | +0.04(+0.41%) |
May 12, 2003 | 9.318 | 9.740 | 9.318 | 9.708 | 220,670 | +0.39(+4.18%) |
May 09, 2003 | 9.334 | 9.406 | 9.199 | 9.318 | 420,480 | -0.02(-0.17%) |
May 08, 2003 | 9.159 | 9.342 | 8.952 | 9.334 | 386,927 | +0.18(+2.00%) |
May 07, 2003 | 9.151 | 9.302 | 9.048 | 9.151 | 548,283 | -0.06(-0.60%) |
May 06, 2003 | 9.032 | 9.382 | 9.032 | 9.207 | 429,905 | +0.16(+1.76%) |
May 05, 2003 | 9.080 | 9.231 | 8.952 | 9.048 | 390,697 | +0.04(+0.44%) |
May 02, 2003 | 8.674 | 9.263 | 8.642 | 9.008 | 642,281 | +0.37(+4.24%) |
May 01, 2003 | 8.276 | 8.801 | 8.093 | 8.642 | 1,151,482 | +0.29(+3.43%) |
Apr 30, 2003 | 7.934 | 8.594 | 7.926 | 8.355 | 1,053,839 | +0.23(+2.84%) |
Apr 29, 2003 | 8.228 | 8.355 | 7.854 | 8.125 | 1,322,514 | -0.01(-0.10%) |
Apr 28, 2003 | 7.894 | 8.570 | 7.878 | 8.133 | 2,098,756 | +0.18(+2.20%) |
Apr 25, 2003 | 7.942 | 8.157 | 7.798 | 7.958 | 772,723 | +0.04(+0.50%) |
Apr 24, 2003 | 8.387 | 8.395 | 7.886 | 7.918 | 649,695 | -0.53(-6.22%) |
Apr 23, 2003 | 8.021 | 8.459 | 7.878 | 8.443 | 944,132 | +0.42(+5.26%) |
Apr 22, 2003 | 7.790 | 8.117 | 7.711 | 8.021 | 451,017 | +0.15(+1.92%) |
Apr 21, 2003 | 7.711 | 7.902 | 7.687 | 7.870 | 368,705 | +0.17(+2.17%) |
Apr 17, 2003 | 7.647 | 7.798 | 7.560 | 7.703 | 339,048 | +0.06(+0.83%) |
Apr 16, 2003 | 7.273 | 7.647 | 7.273 | 7.639 | 473,637 | +0.41(+5.61%) |
Apr 15, 2003 | 7.202 | 7.321 | 7.090 | 7.233 | 473,511 | +0.07(+1.00%) |
Apr 14, 2003 | 6.740 | 7.273 | 6.645 | 7.162 | 1,033,230 | -0.10(-1.42%) |
Apr 11, 2003 | 7.424 | 7.464 | 7.218 | 7.265 | 436,062 | -0.10(-1.40%) |
Apr 10, 2003 | 7.265 | 7.385 | 7.170 | 7.369 | 182,844 | +0.10(+1.42%) |
Apr 09, 2003 | 7.329 | 7.329 | 7.106 | 7.265 | 375,868 | +0.13(+1.78%) |
Apr 08, 2003 | 7.265 | 7.361 | 7.090 | 7.138 | 416,081 | -0.13(-1.75%) |
Apr 07, 2003 | 7.130 | 7.639 | 7.114 | 7.265 | 1,292,480 | +0.58(+8.69%) |
Apr 04, 2003 | 6.804 | 6.891 | 6.613 | 6.684 | 428,899 | -0.08(-1.18%) |
Apr 03, 2003 | 7.154 | 7.162 | 6.684 | 6.764 | 855,537 | -0.37(-5.13%) |
Apr 02, 2003 | 7.361 | 7.361 | 7.019 | 7.130 | 605,335 | -0.03(-0.44%) |
Apr 01, 2003 | 7.027 | 7.225 | 7.011 | 7.162 | 1,545,823 | +0.26(+3.81%) |
Mar 31, 2003 | 7.361 | 7.997 | 6.485 | 6.899 | 2,977,513 | -1.28(-15.66%) |
Mar 28, 2003 | 8.069 | 8.236 | 8.013 | 8.180 | 235,011 | +0.06(+0.69%) |
Mar 27, 2003 | 8.005 | 8.157 | 7.926 | 8.125 | 261,842 | +0.12(+1.49%) |
Mar 26, 2003 | 8.125 | 8.284 | 7.830 | 8.005 | 237,678 | -0.14(-1.76%) |
Mar 25, 2003 | 7.934 | 8.149 | 7.703 | 8.149 | 297,719 | +0.31(+3.96%) |
Mar 24, 2003 | 8.101 | 8.101 | 7.806 | 7.838 | 230,449 | -0.32(-3.90%) |
Mar 21, 2003 | 8.284 | 8.332 | 8.013 | 8.157 | 663,173 | -0.11(-1.35%) |
Mar 20, 2003 | 7.814 | 8.300 | 7.798 | 8.268 | 316,781 | +0.41(+5.27%) |
Mar 19, 2003 | 7.926 | 7.957 | 7.767 | 7.854 | 394,389 | -0.06(-0.70%) |
Mar 18, 2003 | 7.528 | 7.918 | 7.528 | 7.910 | 348,854 | +0.28(+3.65%) |
Mar 17, 2003 | 7.162 | 7.631 | 7.130 | 7.631 | 338,765 | +0.34(+4.69%) |
Mar 14, 2003 | 7.114 | 7.321 | 7.090 | 7.289 | 356,167 | +0.13(+1.78%) |
Mar 13, 2003 | 7.162 | 7.265 | 7.003 | 7.162 | 519,756 | +0.07(+1.01%) |
Mar 12, 2003 | 7.074 | 7.218 | 7.011 | 7.090 | 302,140 | -0.02(-0.34%) |
Mar 11, 2003 | 7.321 | 7.329 | 7.114 | 7.114 | 415,579 | -0.14(-1.97%) |
Mar 10, 2003 | 7.440 | 7.456 | 7.241 | 7.257 | 622,426 | -0.20(-2.67%) |
Mar 07, 2003 | 7.082 | 7.520 | 7.082 | 7.456 | 477,532 | +0.22(+3.08%) |
Mar 06, 2003 | 7.202 | 7.265 | 7.194 | 7.233 | 230,346 | -0.02(-0.22%) |
Mar 05, 2003 | 7.241 | 7.305 | 7.170 | 7.249 | 435,685 | +0.01(+0.11%) |
Mar 04, 2003 | 7.361 | 7.409 | 7.194 | 7.241 | 277,597 | -0.13(-1.74%) |
Mar 03, 2003 | 7.655 | 7.814 | 7.370 | 7.370 | 450,263 | -0.31(-4.03%) |
Feb 28, 2003 | 7.241 | 7.679 | 7.233 | 7.679 | 353,248 | +0.44(+6.04%) |
Feb 27, 2003 | 7.233 | 7.401 | 7.194 | 7.241 | 310,647 | +0.02(+0.22%) |
Feb 26, 2003 | 7.337 | 7.377 | 7.178 | 7.225 | 389,440 | -0.23(-3.09%) |
Feb 25, 2003 | 7.393 | 7.512 | 7.186 | 7.456 | 323,465 | +0.10(+1.30%) |
Feb 24, 2003 | 7.751 | 7.782 | 7.361 | 7.361 | 366,946 | -0.37(-4.84%) |
Feb 21, 2003 | 7.671 | 7.790 | 7.480 | 7.735 | 330,628 | +0.08(+1.04%) |
Feb 20, 2003 | 7.472 | 7.663 | 7.401 | 7.655 | 309,516 | +0.07(+0.94%) |
Feb 19, 2003 | 7.631 | 7.639 | 7.409 | 7.584 | 351,237 | -0.04(-0.52%) |
Feb 18, 2003 | 7.560 | 7.846 | 7.528 | 7.623 | 220,167 | -0.01(-0.10%) |
Feb 14, 2003 | 7.257 | 7.663 | 7.257 | 7.631 | 449,886 | +0.25(+3.45%) |
Feb 13, 2003 | 7.615 | 7.735 | 7.154 | 7.377 | 587,616 | -0.18(-2.32%) |
Feb 12, 2003 | 7.934 | 7.958 | 7.106 | 7.552 | 902,034 | +0.06(+0.85%) |
Feb 11, 2003 | 7.480 | 7.552 | 7.416 | 7.488 | 814,696 | +0.04(+0.53%) |
Feb 10, 2003 | 7.520 | 7.719 | 7.393 | 7.448 | 1,227,259 | -0.25(-3.21%) |
Feb 07, 2003 | 7.679 | 8.029 | 7.520 | 7.695 | 9,358,385 | +0.03(+0.42%) |
Feb 06, 2003 | 7.798 | 7.958 | 7.544 | 7.663 | 2,097,248 | -0.16(-2.02%) |
Feb 05, 2003 | 8.029 | 8.157 | 7.759 | 7.822 | 604,832 | -0.26(-3.16%) |
Feb 04, 2003 | 8.355 | 8.355 | 7.966 | 8.077 | 547,529 | -0.28(-3.33%) |