Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.61 | 14.01 | 13.59 | 13.96 | 1,578,256 | +0.33(+2.44%) |
Feb 26, 2004 | 13.65 | 13.71 | 13.57 | 13.63 | 701,234 | -0.01(-0.08%) |
Feb 25, 2004 | 13.58 | 13.71 | 13.57 | 13.64 | 802,060 | +0.07(+0.52%) |
Feb 24, 2004 | 13.65 | 13.65 | 13.48 | 13.57 | 1,114,598 | -0.08(-0.60%) |
Feb 23, 2004 | 13.69 | 13.71 | 13.56 | 13.65 | 928,752 | -0.03(-0.18%) |
Feb 20, 2004 | 13.92 | 13.99 | 13.61 | 13.67 | 1,083,704 | -0.14(-1.01%) |
Feb 19, 2004 | 13.67 | 13.98 | 13.67 | 13.81 | 1,584,962 | +0.19(+1.38%) |
Feb 18, 2004 | 13.66 | 13.76 | 13.59 | 13.62 | 922,525 | -0.15(-1.09%) |
Feb 17, 2004 | 13.78 | 13.80 | 13.66 | 13.78 | 613,101 | +0.20(+1.48%) |
Feb 13, 2004 | 13.60 | 13.71 | 13.54 | 13.57 | 706,263 | -0.08(-0.57%) |
Feb 12, 2004 | 13.59 | 13.74 | 13.58 | 13.65 | 687,104 | -0.01(-0.08%) |
Feb 11, 2004 | 13.43 | 13.69 | 13.37 | 13.66 | 1,427,615 | +0.23(+1.74%) |
Feb 10, 2004 | 13.36 | 13.52 | 13.28 | 13.43 | 1,481,261 | +0.03(+0.19%) |
Feb 09, 2004 | 13.51 | 13.67 | 13.39 | 13.40 | 1,582,806 | -0.25(-1.84%) |
Feb 06, 2004 | 13.27 | 13.69 | 13.24 | 13.65 | 3,234,347 | +0.69(+5.31%) |
Feb 05, 2004 | 13.13 | 13.15 | 12.91 | 12.96 | 2,450,488 | -0.21(-1.58%) |
Feb 04, 2004 | 13.24 | 13.26 | 13.11 | 13.17 | 1,509,761 | -0.06(-0.47%) |
Feb 03, 2004 | 13.27 | 13.29 | 13.09 | 13.24 | 1,366,544 | -0.04(-0.27%) |
Feb 02, 2004 | 13.33 | 13.42 | 13.16 | 13.27 | 1,888,159 | -0.07(-0.50%) |
Jan 30, 2004 | 13.04 | 13.36 | 13.02 | 13.34 | 1,560,294 | +0.25(+1.95%) |
Jan 29, 2004 | 12.94 | 13.11 | 12.81 | 13.08 | 1,673,334 | +0.05(+0.40%) |
Jan 28, 2004 | 13.02 | 13.16 | 12.99 | 13.03 | 1,642,440 | -0.02(-0.13%) |
Jan 27, 2004 | 12.98 | 13.06 | 12.94 | 13.05 | 851,396 | +0.12(+0.94%) |
Jan 26, 2004 | 12.85 | 12.94 | 12.70 | 12.93 | 818,585 | +0.09(+0.68%) |
Jan 23, 2004 | 12.92 | 12.99 | 12.75 | 12.84 | 701,713 | -0.05(-0.36%) |
Jan 22, 2004 | 12.75 | 12.91 | 12.72 | 12.89 | 1,000,839 | +0.16(+1.23%) |
Jan 21, 2004 | 12.63 | 12.81 | 12.61 | 12.73 | 1,298,768 | +0.06(+0.48%) |
Jan 20, 2004 | 12.71 | 12.78 | 12.63 | 12.67 | 780,266 | -0.08(-0.62%) |
Jan 16, 2004 | 12.73 | 12.78 | 12.69 | 12.75 | 1,470,245 | +0.03(+0.26%) |
Jan 15, 2004 | 12.81 | 12.90 | 12.71 | 12.71 | 1,086,099 | -0.11(-0.83%) |
Jan 14, 2004 | 12.65 | 12.86 | 12.64 | 12.82 | 1,352,893 | +0.22(+1.76%) |
Jan 13, 2004 | 12.57 | 12.65 | 12.53 | 12.60 | 1,595,499 | +0.05(+0.42%) |
Jan 12, 2004 | 12.56 | 12.62 | 12.47 | 12.55 | 1,933,663 | +0.02(+0.17%) |
Jan 09, 2004 | 12.49 | 12.63 | 12.46 | 12.53 | 1,571,790 | +0.02(+0.18%) |
Jan 08, 2004 | 12.50 | 12.60 | 12.48 | 12.50 | 2,762,547 | -0.08(-0.60%) |
Jan 07, 2004 | 12.63 | 12.66 | 12.55 | 12.58 | 2,125,976 | -0.11(-0.90%) |
Jan 06, 2004 | 12.66 | 12.71 | 12.56 | 12.69 | 1,276,256 | +0.03(+0.26%) |
Jan 05, 2004 | 12.63 | 12.73 | 12.54 | 12.66 | 1,682,914 | +0.03(+0.23%) |
Jan 02, 2004 | 12.63 | 12.80 | 12.60 | 12.63 | 1,015,927 | -0.01(-0.08%) |
Dec 31, 2003 | 12.58 | 12.70 | 12.56 | 12.64 | 921,328 | -0.00(-0.02%) |
Dec 30, 2003 | 12.55 | 12.65 | 12.51 | 12.64 | 1,627,591 | +0.08(+0.60%) |
Dec 29, 2003 | 12.54 | 12.63 | 12.54 | 12.57 | 926,596 | +0.04(+0.33%) |
Dec 26, 2003 | 12.53 | 12.56 | 12.50 | 12.53 | 220,812 | -0.01(-0.05%) |
Dec 24, 2003 | 12.48 | 12.57 | 12.47 | 12.53 | 319,722 | -0.01(-0.05%) |
Dec 23, 2003 | 12.59 | 12.63 | 12.51 | 12.54 | 1,045,145 | -0.02(-0.18%) |
Dec 22, 2003 | 12.31 | 12.58 | 12.29 | 12.56 | 1,677,406 | +0.26(+2.09%) |
Dec 19, 2003 | 12.18 | 12.32 | 12.11 | 12.31 | 1,226,441 | +0.15(+1.27%) |
Dec 18, 2003 | 12.12 | 12.21 | 12.10 | 12.15 | 1,034,608 | +0.04(+0.36%) |
Dec 17, 2003 | 12.14 | 12.14 | 12.02 | 12.11 | 939,290 | -0.05(-0.41%) |
Dec 16, 2003 | 11.98 | 12.16 | 11.98 | 12.16 | 941,445 | +0.16(+1.34%) |
Dec 15, 2003 | 12.20 | 12.21 | 11.98 | 12.00 | 1,126,812 | -0.15(-1.24%) |
Dec 12, 2003 | 12.09 | 12.14 | 12.04 | 12.15 | 661,478 | +0.05(+0.45%) |
Dec 11, 2003 | 11.99 | 12.11 | 11.99 | 12.09 | 752,006 | +0.10(+0.87%) |
Dec 10, 2003 | 11.92 | 12.03 | 11.92 | 11.99 | 1,620,886 | +0.07(+0.61%) |
Dec 09, 2003 | 12.08 | 12.08 | 11.89 | 11.91 | 720,633 | -0.11(-0.95%) |
Dec 08, 2003 | 12.02 | 12.10 | 11.95 | 12.03 | 753,683 | +0.00(+0.00%) |
Dec 05, 2003 | 12.00 | 12.07 | 11.86 | 12.03 | 585,319 | +0.01(+0.05%) |
Dec 04, 2003 | 12.16 | 12.16 | 12.03 | 12.02 | 876,303 | -0.11(-0.90%) |
Dec 03, 2003 | 12.04 | 12.23 | 12.04 | 12.13 | 1,307,150 | +0.14(+1.18%) |
Dec 02, 2003 | 12.05 | 12.08 | 11.97 | 11.99 | 1,086,578 | -0.05(-0.43%) |
Dec 01, 2003 | 11.97 | 12.07 | 11.96 | 12.04 | 834,871 | +0.08(+0.70%) |
Nov 28, 2003 | 11.95 | 11.99 | 11.86 | 11.96 | 256,017 | -0.02(-0.19%) |
Nov 26, 2003 | 12.07 | 12.07 | 11.88 | 11.98 | 655,251 | -0.04(-0.30%) |
Nov 25, 2003 | 11.86 | 12.09 | 11.84 | 12.02 | 730,692 | +0.12(+1.00%) |
Nov 24, 2003 | 11.74 | 12.02 | 11.74 | 11.90 | 836,068 | +0.05(+0.44%) |
Nov 21, 2003 | 11.76 | 11.89 | 11.78 | 11.85 | 506,766 | +0.09(+0.75%) |
Nov 20, 2003 | 11.64 | 11.84 | 11.61 | 11.76 | 1,210,635 | +0.00(+0.02%) |
Nov 19, 2003 | 11.74 | 11.82 | 11.68 | 11.76 | 699,557 | +0.02(+0.14%) |
Nov 18, 2003 | 11.92 | 12.03 | 11.72 | 11.74 | 794,876 | -0.20(-1.66%) |
Nov 17, 2003 | 11.90 | 11.97 | 11.82 | 11.94 | 753,443 | +0.01(+0.12%) |
Nov 14, 2003 | 12.07 | 12.08 | 11.93 | 11.92 | 1,119,628 | -0.10(-0.85%) |
Nov 13, 2003 | 12.02 | 12.07 | 11.92 | 12.03 | 1,106,934 | +0.01(+0.09%) |
Nov 12, 2003 | 11.85 | 12.04 | 11.85 | 12.02 | 1,859,181 | +0.16(+1.32%) |
Nov 11, 2003 | 11.95 | 11.95 | 11.84 | 11.86 | 637,289 | -0.09(-0.79%) |
Nov 10, 2003 | 12.07 | 12.07 | 11.92 | 11.95 | 1,183,333 | -0.11(-0.88%) |
Nov 07, 2003 | 12.08 | 12.12 | 12.05 | 12.06 | 1,040,355 | -0.04(-0.35%) |
Nov 06, 2003 | 12.07 | 12.12 | 12.00 | 12.10 | 816,909 | +0.02(+0.14%) |
Nov 05, 2003 | 12.11 | 12.10 | 12.06 | 12.08 | 977,848 | -0.03(-0.24%) |
Nov 04, 2003 | 12.11 | 12.13 | 12.03 | 12.11 | 1,641,003 | -0.09(-0.77%) |
Nov 03, 2003 | 12.07 | 12.25 | 12.10 | 12.21 | 1,140,703 | +0.13(+1.11%) |
Oct 31, 2003 | 12.08 | 12.09 | 12.04 | 12.07 | 1,014,011 | +0.02(+0.14%) |
Oct 30, 2003 | 12.15 | 12.15 | 12.05 | 12.06 | 1,164,652 | -0.02(-0.14%) |
Oct 29, 2003 | 12.13 | 12.34 | 11.98 | 12.07 | 2,011,498 | -0.02(-0.16%) |
Oct 28, 2003 | 11.84 | 12.09 | 11.75 | 12.09 | 2,051,972 | +0.40(+3.47%) |
Oct 27, 2003 | 11.67 | 11.82 | 11.60 | 11.69 | 1,623,281 | +0.03(+0.21%) |
Oct 24, 2003 | 11.64 | 11.67 | 11.52 | 11.66 | 736,200 | +0.02(+0.20%) |
Oct 23, 2003 | 11.69 | 11.80 | 11.61 | 11.64 | 869,118 | -0.07(-0.62%) |
Oct 22, 2003 | 11.69 | 11.75 | 11.65 | 11.71 | 791,044 | +0.00(+0.02%) |
Oct 21, 2003 | 11.82 | 11.82 | 11.68 | 11.71 | 1,156,030 | -0.13(-1.08%) |
Oct 20, 2003 | 11.78 | 11.83 | 11.76 | 11.84 | 775,237 | +0.01(+0.11%) |
Oct 17, 2003 | 11.90 | 11.95 | 11.77 | 11.82 | 1,008,742 | -0.01(-0.09%) |
Oct 16, 2003 | 11.76 | 11.81 | 11.63 | 11.84 | 1,295,894 | +0.08(+0.67%) |
Oct 15, 2003 | 11.83 | 11.90 | 11.75 | 11.76 | 2,613,343 | -0.08(-0.64%) |
Oct 14, 2003 | 12.03 | 12.07 | 11.83 | 11.83 | 5,007,790 | -0.63(-5.04%) |
Oct 13, 2003 | 12.42 | 12.54 | 12.34 | 12.46 | 1,092,086 | +0.04(+0.32%) |
Oct 10, 2003 | 12.27 | 12.46 | 12.25 | 12.42 | 1,190,757 | +0.18(+1.45%) |
Oct 09, 2003 | 12.18 | 12.29 | 12.16 | 12.24 | 1,417,556 | +0.16(+1.29%) |
Oct 08, 2003 | 12.06 | 12.12 | 11.99 | 12.09 | 819,543 | +0.00(+0.03%) |
Oct 07, 2003 | 11.97 | 12.10 | 11.89 | 12.08 | 1,292,781 | +0.11(+0.92%) |
Oct 06, 2003 | 11.88 | 11.98 | 11.80 | 11.97 | 1,095,918 | +0.10(+0.81%) |
Oct 03, 2003 | 11.86 | 11.97 | 11.83 | 11.88 | 1,503,774 | +0.09(+0.74%) |
Oct 02, 2003 | 11.67 | 11.79 | 11.67 | 11.79 | 1,048,977 | +0.10(+0.84%) |
Oct 01, 2003 | 11.48 | 11.69 | 11.45 | 11.69 | 1,035,087 | +0.21(+1.86%) |
Sep 30, 2003 | 11.47 | 11.53 | 11.39 | 11.48 | 1,370,616 | -0.06(-0.53%) |
Sep 29, 2003 | 11.43 | 11.71 | 11.38 | 11.54 | 1,547,361 | +0.08(+0.66%) |
Sep 26, 2003 | 11.41 | 11.47 | 11.37 | 11.46 | 1,370,616 | +0.07(+0.64%) |
Sep 25, 2003 | 11.42 | 11.48 | 11.39 | 11.39 | 1,043,469 | -0.00(-0.04%) |
Sep 24, 2003 | 11.44 | 11.48 | 11.36 | 11.39 | 1,741,590 | +0.03(+0.26%) |
Sep 23, 2003 | 11.33 | 11.32 | 11.27 | 11.36 | 1,183,812 | +0.03(+0.28%) |
Sep 22, 2003 | 11.25 | 11.37 | 11.21 | 11.33 | 1,284,638 | +0.03(+0.24%) |
Sep 19, 2003 | 11.15 | 11.31 | 11.14 | 11.31 | 1,583,285 | +0.17(+1.50%) |
Sep 18, 2003 | 10.98 | 11.22 | 10.97 | 11.14 | 1,172,555 | +0.14(+1.29%) |
Sep 17, 2003 | 10.92 | 11.00 | 10.90 | 11.00 | 1,057,838 | +0.08(+0.71%) |
Sep 16, 2003 | 10.87 | 10.98 | 10.81 | 10.92 | 1,641,003 | +0.08(+0.71%) |
Sep 15, 2003 | 10.78 | 10.89 | 10.78 | 10.84 | 1,162,976 | +0.00(+0.00%) |
Sep 12, 2003 | 10.75 | 10.86 | 10.73 | 10.84 | 1,188,601 | +0.06(+0.54%) |
Sep 11, 2003 | 10.79 | 10.85 | 10.74 | 10.78 | 1,781,825 | +0.01(+0.08%) |
Sep 10, 2003 | 10.80 | 10.93 | 10.74 | 10.77 | 1,593,583 | +0.00(+0.00%) |
Sep 09, 2003 | 10.93 | 10.94 | 10.74 | 10.77 | 2,847,327 | -0.21(-1.88%) |
Sep 08, 2003 | 11.06 | 11.12 | 10.96 | 10.98 | 940,727 | -0.03(-0.27%) |
Sep 05, 2003 | 11.09 | 11.15 | 10.96 | 11.01 | 830,081 | -0.11(-1.01%) |
Sep 04, 2003 | 11.13 | 11.15 | 11.03 | 11.12 | 842,056 | -0.01(-0.09%) |
Sep 03, 2003 | 11.03 | 11.19 | 11.00 | 11.13 | 1,409,174 | +0.11(+0.97%) |
Sep 02, 2003 | 10.85 | 11.04 | 10.84 | 11.03 | 1,042,511 | +0.20(+1.85%) |
Aug 29, 2003 | 10.76 | 10.86 | 10.75 | 10.83 | 801,102 | +0.03(+0.23%) |
Aug 28, 2003 | 10.75 | 10.82 | 10.74 | 10.80 | 819,543 | +0.07(+0.68%) |
Aug 27, 2003 | 10.69 | 10.77 | 10.67 | 10.73 | 930,189 | +0.00(+0.04%) |
Aug 26, 2003 | 10.71 | 10.75 | 10.64 | 10.72 | 977,129 | +0.01(+0.14%) |
Aug 25, 2003 | 10.74 | 10.79 | 10.67 | 10.71 | 813,077 | -0.06(-0.56%) |
Aug 22, 2003 | 10.96 | 10.98 | 10.73 | 10.77 | 722,788 | -0.15(-1.41%) |
Aug 21, 2003 | 10.98 | 11.07 | 10.91 | 10.93 | 630,823 | -0.06(-0.55%) |
Aug 20, 2003 | 10.89 | 11.04 | 10.87 | 10.99 | 1,258,054 | +0.11(+0.98%) |
Aug 19, 2003 | 10.94 | 10.94 | 10.78 | 10.88 | 1,005,390 | -0.04(-0.36%) |
Aug 18, 2003 | 10.89 | 10.96 | 10.86 | 10.92 | 573,584 | +0.01(+0.06%) |
Aug 15, 2003 | 10.89 | 10.93 | 10.81 | 10.91 | 389,175 | +0.02(+0.21%) |
Aug 14, 2003 | 10.80 | 10.91 | 10.75 | 10.89 | 843,493 | +0.13(+1.24%) |
Aug 13, 2003 | 10.84 | 10.87 | 10.66 | 10.76 | 877,261 | -0.05(-0.42%) |
Aug 12, 2003 | 10.77 | 10.81 | 10.72 | 10.80 | 941,206 | +0.04(+0.35%) |
Aug 11, 2003 | 10.67 | 10.78 | 10.63 | 10.76 | 1,206,324 | +0.06(+0.60%) |
Aug 08, 2003 | 10.59 | 10.71 | 10.56 | 10.70 | 1,176,148 | +0.12(+1.14%) |
Aug 07, 2003 | 10.55 | 10.60 | 10.45 | 10.58 | 1,075,082 | +0.01(+0.06%) |
Aug 06, 2003 | 10.48 | 10.62 | 10.41 | 10.57 | 2,539,579 | +0.03(+0.30%) |
Aug 05, 2003 | 10.65 | 10.67 | 10.51 | 10.54 | 1,191,954 | -0.09(-0.84%) |
Aug 04, 2003 | 10.67 | 10.70 | 10.52 | 10.63 | 2,232,310 | -0.04(-0.35%) |
Aug 01, 2003 | 10.80 | 10.80 | 10.65 | 10.67 | 1,835,232 | -0.13(-1.20%) |
Jul 31, 2003 | 10.75 | 10.99 | 10.73 | 10.80 | 1,955,696 | +0.04(+0.41%) |
Jul 30, 2003 | 10.86 | 10.88 | 10.73 | 10.75 | 1,094,960 | -0.09(-0.87%) |
Jul 29, 2003 | 11.02 | 11.07 | 10.78 | 10.85 | 1,611,066 | -0.17(-1.57%) |
Jul 28, 2003 | 11.04 | 11.10 | 10.94 | 11.02 | 1,470,245 | -0.01(-0.13%) |
Jul 25, 2003 | 10.90 | 11.07 | 10.86 | 11.04 | 1,253,983 | +0.13(+1.23%) |
Jul 24, 2003 | 11.12 | 11.14 | 10.90 | 10.90 | 1,835,710 | -0.16(-1.47%) |
Jul 23, 2003 | 11.15 | 11.17 | 10.96 | 11.07 | 2,898,579 | +0.05(+0.44%) |
Jul 22, 2003 | 11.05 | 11.10 | 10.97 | 11.02 | 2,364,989 | -0.01(-0.13%) |
Jul 21, 2003 | 11.06 | 11.08 | 10.92 | 11.03 | 954,857 | -0.03(-0.26%) |
Jul 18, 2003 | 11.07 | 11.12 | 10.99 | 11.06 | 1,373,250 | -0.00(-0.02%) |
Jul 17, 2003 | 11.26 | 11.26 | 11.05 | 11.06 | 1,493,476 | -0.19(-1.72%) |
Jul 16, 2003 | 11.55 | 11.55 | 11.19 | 11.26 | 2,532,634 | -0.25(-2.18%) |
Jul 15, 2003 | 11.63 | 11.67 | 11.48 | 11.51 | 1,468,329 | -0.14(-1.18%) |
Jul 14, 2003 | 11.68 | 11.74 | 11.63 | 11.65 | 1,151,720 | +0.04(+0.32%) |
Jul 11, 2003 | 11.63 | 11.70 | 11.57 | 11.61 | 1,781,825 | +0.00(+0.00%) |
Jul 10, 2003 | 11.66 | 11.67 | 11.48 | 11.61 | 1,066,700 | -0.07(-0.57%) |
Jul 09, 2003 | 11.80 | 11.86 | 11.48 | 11.67 | 2,655,015 | -0.12(-1.01%) |
Jul 08, 2003 | 11.52 | 11.85 | 11.51 | 11.79 | 2,262,007 | +0.31(+2.73%) |
Jul 07, 2003 | 11.25 | 11.53 | 11.23 | 11.48 | 1,537,782 | +0.22(+1.93%) |
Jul 03, 2003 | 11.16 | 11.33 | 11.14 | 11.26 | 894,504 | +0.13(+1.20%) |
Jul 02, 2003 | 10.88 | 11.15 | 10.88 | 11.13 | 1,863,252 | +0.10(+0.93%) |
Jul 01, 2003 | 10.88 | 11.04 | 10.69 | 11.03 | 1,566,760 | +0.02(+0.21%) |
Jun 30, 2003 | 11.08 | 11.12 | 10.94 | 11.00 | 900,492 | -0.02(-0.17%) |
Jun 27, 2003 | 11.19 | 11.20 | 10.99 | 11.02 | 792,720 | -0.11(-1.03%) |
Jun 26, 2003 | 11.01 | 11.16 | 10.98 | 11.14 | 536,942 | +0.15(+1.37%) |
Jun 25, 2003 | 11.10 | 11.22 | 10.98 | 10.99 | 946,474 | -0.11(-0.98%) |
Jun 24, 2003 | 11.03 | 11.15 | 11.00 | 11.10 | 616,454 | +0.07(+0.66%) |
Jun 23, 2003 | 11.18 | 11.20 | 10.95 | 11.02 | 875,585 | -0.15(-1.35%) |
Jun 20, 2003 | 11.12 | 11.21 | 11.03 | 11.17 | 1,668,545 | +0.11(+0.98%) |
Jun 19, 2003 | 11.33 | 11.33 | 11.04 | 11.07 | 974,495 | -0.26(-2.32%) |
Jun 18, 2003 | 11.26 | 11.37 | 11.17 | 11.33 | 1,081,069 | +0.02(+0.22%) |
Jun 17, 2003 | 11.40 | 11.45 | 11.30 | 11.30 | 1,046,582 | -0.11(-0.93%) |
Jun 16, 2003 | 11.13 | 11.45 | 11.13 | 11.41 | 905,042 | +0.27(+2.44%) |
Jun 13, 2003 | 11.04 | 11.16 | 11.02 | 11.14 | 990,780 | +0.13(+1.19%) |
Jun 12, 2003 | 10.99 | 11.03 | 10.78 | 11.01 | 872,950 | +0.07(+0.61%) |
Jun 11, 2003 | 11.08 | 11.09 | 10.89 | 10.94 | 2,488,328 | -0.19(-1.69%) |
Jun 10, 2003 | 11.08 | 11.18 | 11.05 | 11.13 | 1,026,944 | +0.09(+0.83%) |
Jun 09, 2003 | 10.92 | 11.05 | 10.91 | 11.04 | 1,356,486 | +0.08(+0.69%) |
Jun 06, 2003 | 10.91 | 11.17 | 10.91 | 10.96 | 1,468,568 | +0.07(+0.61%) |
Jun 05, 2003 | 10.86 | 10.99 | 10.80 | 10.89 | 1,014,490 | +0.01(+0.08%) |
Jun 04, 2003 | 10.82 | 11.00 | 10.81 | 10.89 | 1,446,056 | +0.00(+0.02%) |
Jun 03, 2003 | 10.97 | 10.97 | 10.79 | 10.88 | 983,835 | -0.06(-0.52%) |
Jun 02, 2003 | 10.98 | 11.06 | 10.90 | 10.94 | 1,433,363 | +0.05(+0.48%) |
May 30, 2003 | 10.81 | 10.91 | 10.77 | 10.89 | 1,364,868 | +0.03(+0.27%) |
May 29, 2003 | 10.95 | 11.04 | 10.76 | 10.86 | 1,867,324 | -0.18(-1.59%) |
May 28, 2003 | 10.87 | 11.09 | 10.84 | 11.03 | 1,654,894 | +0.10(+0.88%) |
May 27, 2003 | 10.82 | 10.96 | 10.77 | 10.94 | 896,181 | +0.12(+1.12%) |
May 23, 2003 | 10.76 | 10.84 | 10.75 | 10.82 | 643,277 | +0.01(+0.06%) |
May 22, 2003 | 10.85 | 10.87 | 10.75 | 10.81 | 2,125,497 | -0.05(-0.44%) |
May 21, 2003 | 10.80 | 10.96 | 10.79 | 10.86 | 2,929,952 | +0.05(+0.43%) |
May 20, 2003 | 10.69 | 10.86 | 10.66 | 10.81 | 2,170,761 | +0.13(+1.19%) |
May 19, 2003 | 10.65 | 10.83 | 10.65 | 10.69 | 1,739,195 | -0.00(-0.02%) |
May 16, 2003 | 10.58 | 10.72 | 10.58 | 10.69 | 1,848,164 | +0.10(+0.93%) |
May 15, 2003 | 10.44 | 10.62 | 10.42 | 10.59 | 1,705,427 | +0.18(+1.75%) |
May 14, 2003 | 10.38 | 10.43 | 10.34 | 10.41 | 1,213,748 | +0.07(+0.71%) |
May 13, 2003 | 10.27 | 10.40 | 10.24 | 10.33 | 1,178,064 | +0.06(+0.59%) |
May 12, 2003 | 10.14 | 10.33 | 10.13 | 10.27 | 896,899 | +0.05(+0.45%) |
May 09, 2003 | 10.13 | 10.27 | 10.11 | 10.23 | 558,496 | +0.13(+1.26%) |
May 08, 2003 | 10.07 | 10.18 | 10.07 | 10.10 | 834,631 | -0.13(-1.23%) |
May 07, 2003 | 10.20 | 10.29 | 10.02 | 10.23 | 1,730,573 | +0.03(+0.29%) |
May 06, 2003 | 10.21 | 10.27 | 10.11 | 10.20 | 1,458,749 | +0.03(+0.27%) |
May 05, 2003 | 10.20 | 10.28 | 10.17 | 10.17 | 1,055,683 | -0.16(-1.58%) |
May 02, 2003 | 10.12 | 10.33 | 10.09 | 10.33 | 1,006,587 | +0.18(+1.75%) |
May 01, 2003 | 10.08 | 10.18 | 9.996 | 10.15 | 1,128,968 | +0.07(+0.73%) |
Apr 30, 2003 | 10.17 | 10.17 | 10.02 | 10.08 | 1,487,488 | -0.08(-0.78%) |
Apr 29, 2003 | 10.02 | 10.17 | 9.969 | 10.16 | 1,126,333 | +0.11(+1.06%) |
Apr 28, 2003 | 9.875 | 10.09 | 9.865 | 10.05 | 1,048,019 | +0.15(+1.50%) |
Apr 25, 2003 | 9.854 | 9.982 | 9.802 | 9.906 | 1,541,135 | -0.03(-0.29%) |
Apr 24, 2003 | 9.959 | 9.994 | 9.781 | 9.936 | 1,869,000 | -0.01(-0.10%) |
Apr 23, 2003 | 10.29 | 10.33 | 9.739 | 9.946 | 4,064,429 | -0.23(-2.24%) |
Apr 22, 2003 | 10.23 | 10.25 | 10.13 | 10.17 | 1,891,273 | -0.08(-0.75%) |
Apr 21, 2003 | 10.29 | 10.37 | 10.19 | 10.25 | 854,030 | -0.09(-0.91%) |
Apr 17, 2003 | 10.14 | 10.36 | 10.14 | 10.34 | 1,498,265 | +0.24(+2.35%) |
Apr 16, 2003 | 10.19 | 10.23 | 10.08 | 10.11 | 1,321,759 | -0.06(-0.62%) |
Apr 15, 2003 | 10.02 | 10.17 | 9.969 | 10.17 | 1,023,830 | +0.15(+1.52%) |
Apr 14, 2003 | 9.854 | 10.02 | 9.827 | 10.02 | 819,783 | +0.19(+1.91%) |
Apr 11, 2003 | 9.963 | 10.06 | 9.812 | 9.829 | 1,087,775 | -0.08(-0.84%) |
Apr 10, 2003 | 9.844 | 9.938 | 9.781 | 9.913 | 1,198,421 | +0.07(+0.70%) |
Apr 09, 2003 | 9.923 | 10.06 | 9.840 | 9.844 | 1,931,747 | -0.10(-0.97%) |
Apr 08, 2003 | 9.804 | 9.967 | 9.771 | 9.940 | 1,364,389 | +0.15(+1.58%) |
Apr 07, 2003 | 9.969 | 10.02 | 9.783 | 9.785 | 1,192,433 | +0.06(+0.64%) |
Apr 04, 2003 | 9.771 | 9.771 | 9.637 | 9.723 | 1,587,117 | +0.13(+1.39%) |
Apr 03, 2003 | 9.656 | 9.698 | 9.474 | 9.589 | 3,276,738 | -0.28(-2.88%) |
Apr 02, 2003 | 10.01 | 10.14 | 9.863 | 9.873 | 2,752,967 | +0.05(+0.55%) |
Apr 01, 2003 | 9.739 | 9.917 | 9.670 | 9.819 | 2,571,192 | +0.17(+1.73%) |
Mar 31, 2003 | 9.604 | 9.750 | 9.554 | 9.652 | 1,344,272 | -0.06(-0.67%) |
Mar 28, 2003 | 9.610 | 9.727 | 9.512 | 9.716 | 1,623,041 | +0.09(+0.98%) |
Mar 27, 2003 | 9.604 | 9.685 | 9.493 | 9.622 | 2,609,032 | -0.10(-1.05%) |
Mar 26, 2003 | 9.871 | 9.871 | 9.583 | 9.725 | 9,196,517 | -0.14(-1.46%) |
Mar 25, 2003 | 9.908 | 10.05 | 9.833 | 9.869 | 2,132,681 | -0.04(-0.40%) |
Mar 24, 2003 | 9.917 | 10.01 | 9.869 | 9.908 | 1,650,343 | -0.36(-3.54%) |
Mar 21, 2003 | 10.19 | 10.38 | 10.13 | 10.27 | 1,594,062 | +0.16(+1.55%) |
Mar 20, 2003 | 9.973 | 10.12 | 9.865 | 10.12 | 1,201,534 | +0.10(+1.04%) |
Mar 19, 2003 | 9.906 | 10.01 | 9.898 | 10.01 | 1,313,856 | +0.15(+1.48%) |
Mar 18, 2003 | 9.854 | 9.915 | 9.789 | 9.865 | 1,639,806 | -0.03(-0.32%) |
Mar 17, 2003 | 9.625 | 9.954 | 9.583 | 9.896 | 2,935,461 | +0.25(+2.58%) |
Mar 14, 2003 | 9.418 | 9.647 | 9.372 | 9.647 | 1,984,914 | +0.23(+2.46%) |
Mar 13, 2003 | 9.384 | 9.445 | 9.203 | 9.416 | 961,323 | +0.13(+1.37%) |
Mar 12, 2003 | 8.979 | 9.290 | 8.979 | 9.288 | 2,187,765 | +0.31(+3.44%) |
Mar 11, 2003 | 9.138 | 9.155 | 8.969 | 8.979 | 953,659 | -0.16(-1.74%) |
Mar 10, 2003 | 9.274 | 9.284 | 9.136 | 9.138 | 831,757 | -0.17(-1.82%) |
Mar 07, 2003 | 9.153 | 9.322 | 9.048 | 9.307 | 1,206,084 | +0.13(+1.46%) |
Mar 06, 2003 | 9.123 | 9.215 | 9.069 | 9.174 | 1,200,576 | -0.06(-0.61%) |
Mar 05, 2003 | 9.136 | 9.253 | 9.115 | 9.230 | 903,605 | +0.10(+1.05%) |
Mar 04, 2003 | 9.268 | 9.338 | 9.134 | 9.134 | 898,336 | -0.12(-1.26%) |