Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.42 | 10.46 | 10.36 | 10.46 | 12,746 | -0.02(-0.15%) |
Jan 29, 2004 | 10.58 | 10.58 | 10.46 | 10.47 | 37,980 | -0.11(-1.02%) |
Jan 28, 2004 | 10.61 | 10.68 | 10.57 | 10.58 | 6,503 | -0.07(-0.65%) |
Jan 27, 2004 | 10.65 | 10.65 | 10.61 | 10.65 | 3,511 | -0.05(-0.43%) |
Jan 26, 2004 | 10.61 | 10.73 | 10.53 | 10.69 | 7,934 | +0.02(+0.22%) |
Jan 23, 2004 | 10.59 | 10.68 | 10.53 | 10.67 | 6,243 | +0.08(+0.72%) |
Jan 22, 2004 | 10.49 | 10.63 | 10.49 | 10.59 | 29,135 | +0.11(+1.03%) |
Jan 21, 2004 | 10.46 | 10.52 | 10.46 | 10.49 | 11,836 | -0.05(-0.44%) |
Jan 20, 2004 | 10.61 | 10.61 | 10.49 | 10.53 | 11,055 | +0.00(+0.00%) |
Jan 16, 2004 | 10.49 | 10.61 | 10.49 | 10.53 | 7,544 | +0.08(+0.74%) |
Jan 15, 2004 | 10.57 | 10.57 | 10.38 | 10.46 | 27,054 | -0.07(-0.66%) |
Jan 14, 2004 | 10.46 | 10.54 | 10.41 | 10.53 | 11,966 | +0.11(+1.03%) |
Jan 13, 2004 | 10.33 | 10.49 | 10.33 | 10.42 | 17,559 | -0.05(-0.51%) |
Jan 12, 2004 | 10.49 | 10.63 | 10.44 | 10.47 | 13,527 | -0.06(-0.58%) |
Jan 09, 2004 | 10.46 | 10.53 | 10.46 | 10.53 | 13,006 | +0.12(+1.11%) |
Jan 08, 2004 | 10.19 | 10.42 | 10.19 | 10.42 | 47,865 | +0.33(+3.28%) |
Jan 07, 2004 | 10.11 | 10.13 | 10.09 | 10.09 | 8,714 | -0.06(-0.61%) |
Jan 06, 2004 | 10.03 | 10.15 | 9.987 | 10.15 | 19,510 | +0.12(+1.15%) |
Jan 05, 2004 | 10.32 | 10.33 | 10.01 | 10.03 | 13,657 | -0.33(-3.19%) |
Jan 02, 2004 | 10.53 | 10.55 | 10.30 | 10.36 | 14,827 | -0.15(-1.39%) |
Dec 31, 2003 | 10.49 | 10.86 | 10.46 | 10.51 | 28,875 | -0.02(-0.22%) |
Dec 30, 2003 | 10.69 | 10.73 | 10.42 | 10.53 | 25,103 | -0.08(-0.80%) |
Dec 29, 2003 | 10.44 | 10.66 | 10.49 | 10.62 | 11,446 | +0.18(+1.69%) |
Dec 26, 2003 | 10.36 | 10.44 | 10.35 | 10.44 | 1,040 | +0.08(+0.74%) |
Dec 24, 2003 | 10.30 | 10.36 | 10.26 | 10.36 | 3,511 | -0.01(-0.07%) |
Dec 23, 2003 | 10.13 | 10.37 | 10.13 | 10.37 | 9,625 | +0.23(+2.27%) |
Dec 22, 2003 | 10.26 | 10.36 | 10.24 | 10.14 | 20,681 | -0.05(-0.45%) |
Dec 19, 2003 | 9.995 | 10.26 | 9.941 | 10.19 | 19,250 | +0.04(+0.38%) |
Dec 18, 2003 | 9.733 | 10.04 | 9.733 | 10.15 | 28,225 | +0.54(+5.60%) |
Dec 17, 2003 | 9.057 | 9.679 | 9.057 | 9.610 | 57,880 | +0.54(+5.93%) |
Dec 16, 2003 | 9.034 | 9.118 | 8.980 | 9.072 | 37,459 | +0.12(+1.29%) |
Dec 15, 2003 | 9.034 | 9.034 | 8.918 | 8.957 | 19,250 | +0.00(+0.00%) |
Dec 12, 2003 | 8.688 | 8.957 | 8.688 | 8.957 | 34,988 | +0.27(+3.10%) |
Dec 11, 2003 | 8.665 | 8.703 | 8.649 | 8.688 | 14,177 | +0.02(+0.27%) |
Dec 10, 2003 | 8.726 | 8.765 | 8.611 | 8.665 | 48,255 | +0.06(+0.71%) |
Dec 09, 2003 | 8.273 | 8.603 | 8.226 | 8.603 | 267,032 | +0.36(+4.38%) |
Dec 08, 2003 | 8.265 | 8.288 | 8.226 | 8.242 | 42,792 | -0.08(-1.02%) |
Dec 05, 2003 | 8.419 | 8.419 | 8.349 | 8.326 | 7,674 | -0.05(-0.64%) |
Dec 04, 2003 | 8.303 | 8.380 | 8.265 | 8.380 | 5,723 | +0.12(+1.40%) |
Dec 03, 2003 | 8.303 | 8.334 | 8.265 | 8.265 | 5,592 | -0.08(-0.92%) |
Dec 02, 2003 | 8.280 | 8.365 | 8.280 | 8.342 | 19,900 | +0.08(+0.93%) |
Dec 01, 2003 | 8.242 | 8.342 | 8.249 | 8.265 | 41,492 | +0.02(+0.28%) |
Nov 28, 2003 | 8.303 | 8.303 | 8.242 | 8.242 | 3,641 | -0.02(-0.28%) |
Nov 26, 2003 | 8.280 | 8.303 | 8.242 | 8.265 | 7,023 | +0.04(+0.47%) |
Nov 25, 2003 | 8.265 | 8.334 | 8.265 | 8.226 | 33,948 | -0.02(-0.19%) |
Nov 24, 2003 | 7.988 | 8.265 | 7.988 | 8.242 | 30,826 | +0.30(+3.78%) |
Nov 21, 2003 | 7.965 | 7.965 | 7.950 | 7.942 | 7,544 | +0.02(+0.19%) |
Nov 20, 2003 | 8.042 | 8.042 | 7.957 | 7.927 | 29,915 | -0.21(-2.55%) |
Nov 19, 2003 | 8.180 | 8.249 | 8.180 | 8.134 | 18,469 | -0.04(-0.47%) |
Nov 18, 2003 | 8.618 | 8.665 | 8.111 | 8.173 | 58,531 | -0.44(-5.09%) |
Nov 17, 2003 | 8.857 | 8.857 | 8.611 | 8.611 | 24,453 | -0.35(-3.86%) |
Nov 14, 2003 | 8.995 | 9.034 | 8.957 | 8.957 | 10,015 | -0.16(-1.77%) |
Nov 13, 2003 | 9.149 | 9.187 | 9.080 | 9.118 | 5,592 | +0.00(+0.00%) |
Nov 12, 2003 | 9.103 | 9.118 | 9.057 | 9.118 | 5,983 | +0.01(+0.08%) |
Nov 11, 2003 | 9.111 | 9.157 | 9.080 | 9.111 | 7,544 | -0.02(-0.25%) |
Nov 10, 2003 | 9.295 | 9.341 | 9.072 | 9.134 | 11,836 | -0.25(-2.62%) |
Nov 07, 2003 | 9.395 | 9.395 | 9.341 | 9.380 | 4,552 | -0.08(-0.81%) |
Nov 06, 2003 | 9.495 | 9.556 | 9.457 | 9.457 | 7,674 | +0.00(+0.00%) |
Nov 05, 2003 | 9.395 | 9.464 | 9.303 | 9.457 | 2,991 | +0.08(+0.90%) |
Nov 04, 2003 | 9.372 | 9.372 | 9.372 | 9.372 | 1,560 | -0.15(-1.61%) |
Nov 03, 2003 | 9.510 | 9.526 | 9.510 | 9.526 | 8,194 | +0.18(+1.98%) |
Oct 31, 2003 | 9.656 | 9.656 | 9.341 | 9.341 | 10,925 | -0.29(-3.03%) |
Oct 30, 2003 | 9.610 | 9.633 | 9.610 | 9.633 | 3,772 | -0.05(-0.56%) |
Oct 29, 2003 | 9.572 | 9.687 | 9.564 | 9.687 | 3,772 | +0.15(+1.53%) |
Oct 28, 2003 | 9.541 | 9.633 | 9.541 | 9.541 | 7,804 | +0.01(+0.08%) |
Oct 27, 2003 | 9.510 | 9.564 | 9.510 | 9.533 | 8,974 | -0.02(-0.24%) |
Oct 24, 2003 | 9.610 | 9.656 | 9.533 | 9.556 | 3,381 | -0.05(-0.56%) |
Oct 23, 2003 | 9.649 | 9.687 | 9.610 | 9.610 | 16,778 | -0.08(-0.79%) |
Oct 22, 2003 | 9.764 | 9.802 | 9.687 | 9.687 | 5,723 | -0.15(-1.49%) |
Oct 21, 2003 | 9.910 | 9.918 | 9.833 | 9.833 | 7,153 | -0.08(-0.85%) |
Oct 20, 2003 | 9.902 | 9.918 | 9.849 | 9.918 | 8,324 | -0.02(-0.15%) |
Oct 17, 2003 | 9.902 | 9.918 | 9.818 | 9.933 | 6,113 | +0.05(+0.47%) |
Oct 16, 2003 | 9.895 | 9.895 | 9.887 | 9.887 | 910 | +0.02(+0.23%) |
Oct 15, 2003 | 9.864 | 9.879 | 9.864 | 9.864 | 5,983 | +0.19(+1.99%) |
Oct 14, 2003 | 9.518 | 9.672 | 9.518 | 9.672 | 9,885 | +0.14(+1.45%) |
Oct 13, 2003 | 9.380 | 9.533 | 9.380 | 9.533 | 3,641 | +0.34(+3.68%) |
Oct 10, 2003 | 9.187 | 9.195 | 9.187 | 9.195 | 1,820 | -0.19(-2.05%) |
Oct 09, 2003 | 9.341 | 9.518 | 9.341 | 9.387 | 5,072 | +0.08(+0.91%) |
Oct 08, 2003 | 9.341 | 9.341 | 9.295 | 9.303 | 2,861 | -0.10(-1.06%) |
Oct 07, 2003 | 9.303 | 9.403 | 9.303 | 9.403 | 2,991 | +0.11(+1.16%) |
Oct 06, 2003 | 9.380 | 9.380 | 9.264 | 9.295 | 10,145 | -0.01(-0.08%) |
Oct 03, 2003 | 9.341 | 9.341 | 9.303 | 9.303 | 5,853 | +0.12(+1.26%) |
Oct 02, 2003 | 9.164 | 9.187 | 9.149 | 9.187 | 1,951 | +0.01(+0.08%) |
Oct 01, 2003 | 9.180 | 9.210 | 9.118 | 9.180 | 8,324 | -0.04(-0.42%) |
Sep 30, 2003 | 9.410 | 9.410 | 9.218 | 9.218 | 10,145 | -0.26(-2.76%) |
Sep 29, 2003 | 9.264 | 9.495 | 9.226 | 9.480 | 15,348 | +0.25(+2.75%) |
Sep 26, 2003 | 9.364 | 9.364 | 9.226 | 9.226 | 2,471 | -0.19(-2.04%) |
Sep 25, 2003 | 9.879 | 9.879 | 9.418 | 9.418 | 11,446 | -0.52(-5.26%) |
Sep 24, 2003 | 10.13 | 10.16 | 9.956 | 9.941 | 5,592 | -0.23(-2.27%) |
Sep 23, 2003 | 10.16 | 10.17 | 10.15 | 10.17 | 2,861 | -0.05(-0.53%) |
Sep 22, 2003 | 10.30 | 10.34 | 10.30 | 10.23 | 10,925 | -0.12(-1.12%) |
Sep 19, 2003 | 10.06 | 10.34 | 10.06 | 10.34 | 18,209 | +0.28(+2.75%) |
Sep 18, 2003 | 10.01 | 10.01 | 9.972 | 10.06 | 7,934 | +0.02(+0.23%) |
Sep 17, 2003 | 9.949 | 10.06 | 9.949 | 10.04 | 4,292 | +0.11(+1.08%) |
Sep 16, 2003 | 9.695 | 9.995 | 9.764 | 9.933 | 4,032 | +0.24(+2.46%) |
Sep 15, 2003 | 9.726 | 9.802 | 9.649 | 9.695 | 2,471 | +0.01(+0.08%) |
Sep 12, 2003 | 9.779 | 9.779 | 9.687 | 9.687 | 2,731 | -0.05(-0.47%) |
Sep 11, 2003 | 9.810 | 9.841 | 9.733 | 9.733 | 4,682 | -0.07(-0.71%) |
Sep 10, 2003 | 9.956 | 9.956 | 9.802 | 9.802 | 3,251 | -0.19(-1.92%) |
Sep 09, 2003 | 10.06 | 10.06 | 9.995 | 9.995 | 1,170 | -0.07(-0.69%) |
Sep 08, 2003 | 9.726 | 10.16 | 9.726 | 10.06 | 6,503 | +0.42(+4.30%) |
Sep 05, 2003 | 9.687 | 9.764 | 9.610 | 9.649 | 4,032 | -0.06(-0.63%) |
Sep 04, 2003 | 9.764 | 9.764 | 9.703 | 9.710 | 2,341 | -0.05(-0.55%) |
Sep 03, 2003 | 9.649 | 9.818 | 9.587 | 9.764 | 29,525 | +0.10(+1.03%) |
Sep 02, 2003 | 9.533 | 9.672 | 9.533 | 9.664 | 14,177 | +0.21(+2.20%) |
Aug 29, 2003 | 9.380 | 9.495 | 9.380 | 9.457 | 6,893 | +0.18(+1.99%) |
Aug 28, 2003 | 9.357 | 9.357 | 9.264 | 9.272 | 1,820 | -0.11(-1.15%) |
Aug 27, 2003 | 9.341 | 9.380 | 9.210 | 9.380 | 8,064 | +0.05(+0.49%) |
Aug 26, 2003 | 9.280 | 9.380 | 9.226 | 9.333 | 3,511 | +0.02(+0.17%) |
Aug 25, 2003 | 9.226 | 9.318 | 9.226 | 9.318 | 1,690 | +0.15(+1.68%) |
Aug 22, 2003 | 9.149 | 9.187 | 9.103 | 9.164 | 5,983 | +0.06(+0.68%) |
Aug 21, 2003 | 9.226 | 9.249 | 9.072 | 9.103 | 6,503 | -0.15(-1.66%) |
Aug 20, 2003 | 9.303 | 9.380 | 9.226 | 9.257 | 5,723 | +0.01(+0.08%) |
Aug 19, 2003 | 9.264 | 9.326 | 9.226 | 9.249 | 6,503 | +0.04(+0.42%) |
Aug 18, 2003 | 9.064 | 9.380 | 9.064 | 9.210 | 10,015 | +0.15(+1.70%) |
Aug 15, 2003 | 9.111 | 9.141 | 9.057 | 9.057 | 1,430 | +0.01(+0.08%) |
Aug 14, 2003 | 9.041 | 9.134 | 9.041 | 9.049 | 7,283 | +0.01(+0.09%) |
Aug 13, 2003 | 9.111 | 9.134 | 9.034 | 9.041 | 3,641 | -0.05(-0.51%) |
Aug 12, 2003 | 8.995 | 9.087 | 8.995 | 9.087 | 1,430 | +0.09(+1.03%) |
Aug 11, 2003 | 8.957 | 8.995 | 8.918 | 8.995 | 4,812 | +0.08(+0.86%) |
Aug 08, 2003 | 8.957 | 8.957 | 8.918 | 8.918 | 780 | -0.08(-0.85%) |
Aug 07, 2003 | 8.957 | 8.995 | 8.926 | 8.995 | 11,185 | -0.02(-0.26%) |
Aug 06, 2003 | 9.034 | 9.072 | 9.011 | 9.018 | 7,934 | +0.01(+0.09%) |
Aug 05, 2003 | 9.072 | 9.072 | 8.995 | 9.011 | 5,853 | -0.05(-0.51%) |
Aug 04, 2003 | 9.072 | 9.103 | 9.011 | 9.057 | 6,243 | -0.05(-0.51%) |
Aug 01, 2003 | 9.080 | 9.134 | 9.034 | 9.103 | 13,006 | +0.00(+0.00%) |
Jul 31, 2003 | 9.034 | 9.149 | 8.957 | 9.103 | 18,599 | +0.11(+1.20%) |
Jul 30, 2003 | 8.995 | 8.995 | 8.918 | 8.995 | 7,674 | +0.04(+0.43%) |
Jul 29, 2003 | 8.918 | 8.957 | 8.857 | 8.957 | 9,234 | +0.07(+0.78%) |
Jul 28, 2003 | 8.918 | 8.957 | 8.849 | 8.888 | 20,811 | -0.03(-0.34%) |
Jul 25, 2003 | 8.918 | 8.918 | 8.903 | 8.918 | 1,430 | +0.02(+0.17%) |
Jul 24, 2003 | 8.880 | 8.918 | 8.880 | 8.903 | 4,812 | -0.04(-0.43%) |
Jul 23, 2003 | 8.903 | 8.941 | 8.857 | 8.941 | 6,633 | +0.03(+0.35%) |
Jul 22, 2003 | 8.803 | 8.949 | 8.803 | 8.911 | 10,015 | +0.05(+0.61%) |
Jul 21, 2003 | 8.841 | 8.880 | 8.841 | 8.857 | 5,332 | -0.02(-0.26%) |
Jul 18, 2003 | 8.880 | 8.880 | 8.841 | 8.880 | 6,113 | +0.00(+0.00%) |
Jul 17, 2003 | 8.841 | 8.895 | 8.841 | 8.880 | 7,674 | +0.02(+0.17%) |
Jul 16, 2003 | 8.903 | 8.926 | 8.857 | 8.865 | 13,657 | +0.01(+0.09%) |
Jul 15, 2003 | 9.072 | 9.072 | 8.757 | 8.857 | 32,777 | -0.20(-2.21%) |
Jul 14, 2003 | 9.241 | 9.310 | 8.918 | 9.057 | 18,599 | -0.11(-1.17%) |
Jul 11, 2003 | 9.441 | 9.441 | 9.087 | 9.164 | 24,192 | -0.29(-3.09%) |
Jul 10, 2003 | 9.503 | 9.518 | 9.457 | 9.457 | 19,640 | -0.05(-0.49%) |
Jul 09, 2003 | 9.495 | 9.603 | 9.495 | 9.503 | 30,826 | +0.01(+0.08%) |
Jul 08, 2003 | 9.526 | 9.541 | 9.395 | 9.495 | 25,103 | -0.04(-0.40%) |
Jul 07, 2003 | 9.533 | 9.726 | 9.487 | 9.533 | 26,924 | +0.04(+0.40%) |
Jul 03, 2003 | 9.441 | 9.533 | 9.287 | 9.495 | 37,329 | +0.05(+0.49%) |
Jul 02, 2003 | 9.341 | 9.703 | 9.226 | 9.449 | 92,869 | +0.15(+1.57%) |
Jul 01, 2003 | 10.38 | 10.63 | 8.995 | 9.303 | 263,130 | -1.00(-9.70%) |
Jun 30, 2003 | 10.96 | 11.02 | 10.30 | 10.30 | 255,325 | -0.62(-5.70%) |
Jun 27, 2003 | 10.76 | 11.02 | 10.76 | 10.92 | 66,725 | +0.15(+1.35%) |
Jun 26, 2003 | 10.88 | 10.88 | 10.77 | 10.78 | 20,030 | -0.06(-0.57%) |
Jun 25, 2003 | 10.86 | 10.87 | 10.77 | 10.84 | 24,322 | -0.08(-0.70%) |
Jun 24, 2003 | 10.96 | 11.07 | 10.90 | 10.92 | 16,518 | -0.04(-0.35%) |
Jun 23, 2003 | 10.92 | 10.99 | 10.84 | 10.96 | 21,461 | -0.04(-0.35%) |
Jun 20, 2003 | 11.22 | 11.26 | 10.96 | 10.99 | 12,746 | -0.23(-2.06%) |
Jun 19, 2003 | 11.35 | 11.39 | 11.22 | 11.22 | 6,633 | -0.18(-1.55%) |
Jun 18, 2003 | 11.54 | 11.54 | 11.30 | 11.40 | 5,723 | -0.12(-1.00%) |
Jun 17, 2003 | 11.56 | 11.56 | 11.46 | 11.52 | 7,153 | -0.05(-0.47%) |
Jun 16, 2003 | 11.67 | 11.67 | 11.46 | 11.57 | 25,753 | -0.19(-1.63%) |
Jun 13, 2003 | 10.99 | 11.82 | 10.99 | 11.76 | 35,378 | +0.69(+6.25%) |
Jun 12, 2003 | 11.05 | 11.17 | 11.03 | 11.07 | 31,866 | +0.02(+0.21%) |
Jun 11, 2003 | 10.80 | 11.05 | 10.80 | 11.05 | 7,283 | +0.22(+1.99%) |
Jun 10, 2003 | 10.82 | 10.85 | 10.76 | 10.83 | 14,047 | -0.01(-0.07%) |
Jun 09, 2003 | 10.84 | 10.84 | 10.80 | 10.84 | 7,153 | -0.04(-0.35%) |
Jun 06, 2003 | 11.16 | 11.16 | 10.85 | 10.88 | 9,364 | -0.28(-2.48%) |
Jun 05, 2003 | 11.11 | 11.17 | 11.02 | 11.16 | 5,853 | +0.01(+0.07%) |
Jun 04, 2003 | 11.12 | 11.15 | 11.09 | 11.15 | 7,283 | +0.04(+0.35%) |
Jun 03, 2003 | 10.89 | 11.15 | 10.89 | 11.11 | 7,804 | +0.16(+1.48%) |
Jun 02, 2003 | 10.95 | 10.96 | 10.92 | 10.95 | 3,641 | -0.05(-0.42%) |
May 30, 2003 | 11.06 | 11.07 | 10.95 | 10.99 | 10,535 | -0.06(-0.56%) |
May 29, 2003 | 10.96 | 11.06 | 10.93 | 11.06 | 6,503 | +0.07(+0.63%) |
May 28, 2003 | 10.53 | 11.11 | 10.53 | 10.99 | 55,279 | +0.42(+3.93%) |
May 27, 2003 | 10.52 | 10.73 | 10.52 | 10.57 | 10,795 | +0.05(+0.44%) |
May 23, 2003 | 10.17 | 10.56 | 10.16 | 10.53 | 18,990 | +0.32(+3.16%) |
May 22, 2003 | 10.46 | 10.46 | 10.19 | 10.20 | 12,356 | -0.26(-2.50%) |
May 21, 2003 | 10.53 | 10.53 | 10.46 | 10.46 | 15,088 | -0.07(-0.66%) |
May 20, 2003 | 10.61 | 10.61 | 10.46 | 10.53 | 5,983 | -0.08(-0.72%) |
May 19, 2003 | 10.81 | 10.81 | 10.59 | 10.61 | 4,162 | -0.20(-1.85%) |
May 16, 2003 | 10.89 | 10.89 | 10.80 | 10.81 | 23,282 | -0.08(-0.71%) |
May 15, 2003 | 10.90 | 10.90 | 10.69 | 10.89 | 18,599 | +0.12(+1.14%) |
May 14, 2003 | 10.23 | 10.84 | 10.23 | 10.76 | 71,668 | +0.54(+5.26%) |
May 13, 2003 | 10.22 | 10.23 | 10.15 | 10.23 | 6,113 | +0.00(+0.00%) |
May 12, 2003 | 10.21 | 10.23 | 10.20 | 10.23 | 3,121 | +0.05(+0.53%) |
May 09, 2003 | 10.23 | 10.23 | 10.15 | 10.17 | 17,169 | -0.05(-0.45%) |
May 08, 2003 | 10.21 | 10.23 | 10.21 | 10.22 | 7,153 | +0.00(+0.00%) |
May 07, 2003 | 10.22 | 10.23 | 10.10 | 10.22 | 72,318 | -0.01(-0.08%) |
May 06, 2003 | 10.16 | 10.23 | 10.08 | 10.23 | 6,763 | +0.07(+0.68%) |
May 05, 2003 | 10.19 | 10.23 | 10.07 | 10.16 | 12,746 | -0.02(-0.15%) |
May 02, 2003 | 10.17 | 10.28 | 10.17 | 10.17 | 4,942 | -0.07(-0.68%) |
Apr 30, 2003 | 10.19 | 10.30 | 10.19 | 10.24 | 35,118 | +0.05(+0.45%) |
Apr 29, 2003 | 10.03 | 10.23 | 9.964 | 10.19 | 8,454 | +0.22(+2.24%) |
Apr 28, 2003 | 9.918 | 10.10 | 9.879 | 9.972 | 17,299 | +0.03(+0.31%) |
Apr 25, 2003 | 9.718 | 9.987 | 9.718 | 9.941 | 10,015 | +0.18(+1.89%) |
Apr 24, 2003 | 9.764 | 9.795 | 9.695 | 9.756 | 7,023 | -0.13(-1.32%) |
Apr 23, 2003 | 9.610 | 9.902 | 9.610 | 9.887 | 10,015 | +0.22(+2.31%) |
Apr 22, 2003 | 9.841 | 9.918 | 9.618 | 9.664 | 7,153 | -0.22(-2.26%) |
Apr 21, 2003 | 9.802 | 9.987 | 9.795 | 9.887 | 47,995 | +0.09(+0.94%) |
Apr 17, 2003 | 9.649 | 9.841 | 9.649 | 9.795 | 9,234 | +0.08(+0.79%) |
Apr 16, 2003 | 9.787 | 9.826 | 9.718 | 9.718 | 2,211 | -0.07(-0.71%) |
Apr 15, 2003 | 9.726 | 9.795 | 9.726 | 9.787 | 2,471 | +0.10(+1.03%) |
Apr 14, 2003 | 9.610 | 9.687 | 9.457 | 9.687 | 16,778 | +0.08(+0.88%) |
Apr 11, 2003 | 9.687 | 9.687 | 9.495 | 9.603 | 3,251 | -0.12(-1.26%) |
Apr 10, 2003 | 9.741 | 9.779 | 9.649 | 9.726 | 8,454 | +0.01(+0.08%) |
Apr 09, 2003 | 9.687 | 9.795 | 9.656 | 9.718 | 7,153 | -0.02(-0.16%) |
Apr 08, 2003 | 9.972 | 9.972 | 9.733 | 9.733 | 11,446 | -0.25(-2.54%) |
Apr 07, 2003 | 10.10 | 10.15 | 9.987 | 9.987 | 4,162 | -0.16(-1.59%) |
Apr 04, 2003 | 10.19 | 10.28 | 10.08 | 10.15 | 7,413 | +0.00(+0.00%) |
Apr 03, 2003 | 9.995 | 10.34 | 9.995 | 10.15 | 17,689 | +0.15(+1.54%) |
Apr 02, 2003 | 9.972 | 9.995 | 9.972 | 9.995 | 6,633 | +0.07(+0.70%) |
Apr 01, 2003 | 9.987 | 9.987 | 9.841 | 9.925 | 5,723 | -0.05(-0.54%) |
Mar 31, 2003 | 9.918 | 9.995 | 9.841 | 9.979 | 9,364 | +0.01(+0.08%) |
Mar 28, 2003 | 10.30 | 10.36 | 9.925 | 9.972 | 14,827 | -0.33(-3.21%) |
Mar 27, 2003 | 10.36 | 10.36 | 10.23 | 10.30 | 15,088 | -0.05(-0.52%) |
Mar 26, 2003 | 10.22 | 10.36 | 10.19 | 10.36 | 7,153 | +0.13(+1.28%) |
Mar 25, 2003 | 9.979 | 10.23 | 9.979 | 10.23 | 7,413 | +0.27(+2.70%) |
Mar 24, 2003 | 9.987 | 9.987 | 9.879 | 9.956 | 3,381 | -0.03(-0.31%) |
Mar 21, 2003 | 10.03 | 10.07 | 9.987 | 9.987 | 4,162 | +0.02(+0.15%) |
Mar 20, 2003 | 9.995 | 9.995 | 9.972 | 9.972 | 650 | -0.02(-0.23%) |
Mar 19, 2003 | 9.956 | 9.995 | 9.956 | 9.995 | 3,251 | +0.10(+1.01%) |
Mar 18, 2003 | 9.841 | 9.995 | 9.764 | 9.895 | 9,104 | +0.05(+0.55%) |
Mar 17, 2003 | 9.587 | 9.841 | 9.587 | 9.841 | 3,902 | +0.25(+2.56%) |
Mar 14, 2003 | 9.603 | 9.603 | 9.549 | 9.595 | 1,951 | +0.02(+0.24%) |
Mar 13, 2003 | 9.218 | 9.572 | 9.203 | 9.572 | 40,191 | +0.35(+3.75%) |
Mar 12, 2003 | 9.587 | 9.587 | 9.226 | 9.226 | 9,755 | -0.34(-3.54%) |
Mar 11, 2003 | 9.610 | 9.610 | 9.564 | 9.564 | 2,341 | -0.02(-0.16%) |
Mar 10, 2003 | 9.687 | 9.687 | 9.533 | 9.580 | 6,503 | -0.11(-1.11%) |
Mar 07, 2003 | 9.664 | 9.687 | 9.656 | 9.687 | 16,909 | +0.01(+0.08%) |
Mar 06, 2003 | 9.756 | 9.764 | 9.533 | 9.679 | 4,942 | -0.08(-0.87%) |
Mar 05, 2003 | 9.802 | 9.833 | 9.726 | 9.764 | 13,397 | +0.06(+0.63%) |
Mar 04, 2003 | 9.687 | 9.703 | 9.572 | 9.703 | 2,991 | -0.02(-0.24%) |
Mar 03, 2003 | 9.610 | 9.726 | 9.580 | 9.726 | 2,471 | +0.12(+1.20%) |
Feb 28, 2003 | 9.610 | 9.649 | 9.464 | 9.610 | 4,812 | +0.04(+0.40%) |
Feb 27, 2003 | 9.672 | 9.703 | 9.533 | 9.572 | 2,081 | -0.08(-0.80%) |
Feb 26, 2003 | 9.457 | 9.649 | 9.349 | 9.649 | 4,552 | +0.13(+1.37%) |
Feb 25, 2003 | 9.533 | 9.533 | 9.503 | 9.518 | 5,202 | +0.00(+0.00%) |
Feb 24, 2003 | 9.533 | 9.533 | 9.495 | 9.518 | 780 | -0.02(-0.16%) |
Feb 21, 2003 | 9.526 | 9.533 | 9.518 | 9.533 | 3,381 | +0.01(+0.08%) |
Feb 20, 2003 | 9.341 | 9.610 | 9.333 | 9.526 | 7,544 | +0.22(+2.40%) |
Feb 19, 2003 | 9.287 | 9.418 | 9.280 | 9.303 | 3,251 | -0.05(-0.58%) |
Feb 18, 2003 | 9.495 | 9.495 | 9.264 | 9.357 | 6,113 | -0.19(-2.01%) |
Feb 14, 2003 | 9.357 | 9.572 | 9.357 | 9.549 | 8,714 | +0.23(+2.48%) |
Feb 13, 2003 | 9.441 | 9.495 | 9.149 | 9.318 | 18,469 | -0.15(-1.62%) |
Feb 12, 2003 | 9.480 | 9.480 | 9.380 | 9.472 | 6,503 | -0.07(-0.73%) |
Feb 11, 2003 | 9.687 | 9.687 | 9.518 | 9.541 | 3,772 | -0.15(-1.59%) |
Feb 10, 2003 | 9.672 | 9.718 | 9.603 | 9.695 | 4,292 | +0.08(+0.88%) |
Feb 07, 2003 | 9.587 | 9.879 | 9.487 | 9.610 | 12,356 | +0.04(+0.40%) |
Feb 06, 2003 | 9.733 | 9.733 | 9.572 | 9.572 | 3,511 | -0.15(-1.58%) |
Feb 05, 2003 | 9.756 | 9.764 | 9.726 | 9.726 | 780 | +0.00(+0.00%) |
Feb 04, 2003 | 9.618 | 9.764 | 9.618 | 9.726 | 6,633 | +0.12(+1.28%) |