Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.71 | 12.89 | 12.66 | 12.78 | 692,298 | +0.08(+0.64%) |
Apr 29, 2004 | 13.00 | 13.07 | 12.59 | 12.70 | 902,844 | -0.27(-2.05%) |
Apr 28, 2004 | 13.10 | 13.12 | 12.85 | 12.97 | 939,181 | -0.12(-0.94%) |
Apr 27, 2004 | 13.04 | 13.18 | 12.92 | 13.09 | 671,492 | +0.10(+0.73%) |
Apr 26, 2004 | 13.18 | 13.27 | 12.91 | 12.99 | 831,197 | -0.14(-1.04%) |
Apr 23, 2004 | 13.33 | 13.59 | 13.07 | 13.13 | 947,386 | -0.19(-1.43%) |
Apr 22, 2004 | 13.20 | 13.33 | 13.02 | 13.32 | 1,115,003 | +0.14(+1.04%) |
Apr 21, 2004 | 13.31 | 13.31 | 12.83 | 13.19 | 1,462,544 | +0.35(+2.71%) |
Apr 20, 2004 | 13.20 | 13.21 | 12.82 | 12.84 | 954,858 | -0.36(-2.74%) |
Apr 19, 2004 | 13.20 | 13.23 | 12.99 | 13.20 | 1,016,396 | +0.00(+0.00%) |
Apr 16, 2004 | 13.02 | 13.21 | 12.87 | 13.20 | 715,155 | +0.18(+1.36%) |
Apr 15, 2004 | 12.80 | 13.07 | 12.76 | 13.02 | 1,115,589 | +0.36(+2.86%) |
Apr 14, 2004 | 12.87 | 12.87 | 12.50 | 12.66 | 1,333,168 | -0.27(-2.06%) |
Apr 13, 2004 | 13.17 | 13.24 | 12.86 | 12.93 | 888,632 | -0.15(-1.15%) |
Apr 12, 2004 | 13.12 | 13.36 | 13.04 | 13.08 | 892,002 | -0.06(-0.47%) |
Apr 08, 2004 | 13.24 | 13.27 | 12.92 | 13.14 | 1,298,736 | -0.10(-0.77%) |
Apr 07, 2004 | 13.24 | 13.31 | 12.89 | 13.24 | 2,330,371 | +0.00(+0.00%) |
Apr 06, 2004 | 12.93 | 13.38 | 12.70 | 13.24 | 3,168,015 | +0.83(+6.71%) |
Apr 05, 2004 | 12.29 | 12.46 | 12.21 | 12.41 | 968,191 | +0.14(+1.17%) |
Apr 02, 2004 | 12.32 | 12.35 | 12.09 | 12.26 | 838,083 | -0.02(-0.17%) |
Apr 01, 2004 | 12.11 | 12.30 | 12.04 | 12.29 | 862,552 | +0.13(+1.07%) |
Mar 31, 2004 | 11.92 | 12.18 | 11.84 | 12.16 | 725,850 | +0.23(+1.95%) |
Mar 30, 2004 | 11.90 | 12.03 | 11.86 | 11.92 | 871,196 | +0.03(+0.23%) |
Mar 29, 2004 | 11.73 | 11.91 | 11.69 | 11.90 | 1,361,300 | +0.28(+2.41%) |
Mar 26, 2004 | 11.62 | 11.86 | 11.45 | 11.62 | 1,014,931 | +0.02(+0.18%) |
Mar 25, 2004 | 11.43 | 11.64 | 11.40 | 11.60 | 2,830,291 | +0.18(+1.61%) |
Mar 24, 2004 | 11.32 | 11.41 | 11.08 | 11.41 | 9,586,976 | +0.15(+1.33%) |
Mar 23, 2004 | 11.08 | 11.43 | 11.06 | 11.26 | 1,122,036 | +0.18(+1.60%) |
Mar 22, 2004 | 11.32 | 11.32 | 11.03 | 11.08 | 1,007,751 | -0.23(-2.05%) |
Mar 19, 2004 | 11.28 | 11.53 | 11.16 | 11.32 | 948,851 | +0.04(+0.36%) |
Mar 18, 2004 | 11.40 | 11.49 | 11.12 | 11.28 | 1,641,442 | -0.12(-1.08%) |
Mar 17, 2004 | 11.75 | 11.75 | 11.36 | 11.40 | 3,469,696 | -0.35(-2.96%) |
Mar 16, 2004 | 11.90 | 11.94 | 11.60 | 11.75 | 1,375,512 | -0.15(-1.26%) |
Mar 15, 2004 | 12.46 | 12.46 | 11.82 | 11.90 | 716,180 | -0.61(-4.86%) |
Mar 12, 2004 | 12.32 | 12.50 | 12.11 | 12.50 | 457,869 | +0.29(+2.35%) |
Mar 11, 2004 | 12.59 | 12.59 | 12.16 | 12.22 | 844,677 | -0.51(-3.97%) |
Mar 10, 2004 | 12.94 | 13.08 | 12.71 | 12.72 | 419,188 | -0.35(-2.71%) |
Mar 09, 2004 | 13.03 | 13.09 | 12.97 | 13.08 | 322,046 | +0.09(+0.68%) |
Mar 08, 2004 | 13.06 | 13.15 | 12.97 | 12.99 | 1,122,182 | -0.07(-0.52%) |
Mar 05, 2004 | 13.14 | 13.34 | 13.06 | 13.06 | 769,220 | -0.15(-1.14%) |
Mar 04, 2004 | 13.29 | 13.30 | 13.17 | 13.21 | 385,635 | +0.00(+0.00%) |
Mar 03, 2004 | 13.15 | 13.30 | 13.14 | 13.21 | 253,915 | +0.05(+0.42%) |
Mar 02, 2004 | 13.31 | 13.34 | 13.05 | 13.15 | 450,689 | -0.19(-1.43%) |
Mar 01, 2004 | 13.10 | 13.38 | 13.02 | 13.34 | 302,266 | +0.31(+2.36%) |
Feb 27, 2004 | 12.93 | 13.31 | 12.87 | 13.04 | 554,424 | -0.10(-0.73%) |
Feb 26, 2004 | 12.82 | 13.17 | 12.76 | 13.13 | 508,417 | +0.30(+2.34%) |
Feb 25, 2004 | 12.87 | 12.89 | 12.73 | 12.83 | 531,714 | +0.01(+0.11%) |
Feb 24, 2004 | 12.69 | 12.93 | 12.66 | 12.82 | 478,821 | +0.10(+0.81%) |
Feb 23, 2004 | 12.83 | 12.90 | 12.65 | 12.72 | 528,490 | -0.07(-0.53%) |
Feb 20, 2004 | 13.04 | 13.04 | 12.76 | 12.78 | 507,831 | -0.16(-1.21%) |
Feb 19, 2004 | 12.87 | 13.02 | 12.87 | 12.94 | 2,391,029 | +0.07(+0.53%) |
Feb 18, 2004 | 12.90 | 12.95 | 12.84 | 12.87 | 1,207,749 | -0.10(-0.74%) |
Feb 17, 2004 | 12.97 | 13.00 | 12.95 | 12.97 | 338,603 | +0.08(+0.64%) |
Feb 13, 2004 | 13.07 | 13.07 | 12.83 | 12.89 | 548,270 | -0.13(-1.00%) |
Feb 12, 2004 | 13.27 | 13.27 | 12.98 | 13.02 | 570,981 | -0.26(-1.95%) |
Feb 11, 2004 | 12.84 | 13.35 | 12.78 | 13.27 | 1,227,529 | +0.43(+3.35%) |
Feb 10, 2004 | 12.91 | 13.05 | 12.79 | 12.84 | 375,086 | +0.01(+0.05%) |
Feb 09, 2004 | 12.93 | 12.93 | 12.66 | 12.84 | 402,338 | -0.10(-0.74%) |
Feb 06, 2004 | 12.66 | 12.96 | 12.57 | 12.93 | 402,192 | +0.31(+2.43%) |
Feb 05, 2004 | 12.66 | 12.89 | 12.49 | 12.63 | 527,172 | +0.07(+0.54%) |
Feb 04, 2004 | 12.56 | 12.67 | 12.36 | 12.56 | 822,845 | -0.05(-0.38%) |
Feb 03, 2004 | 12.49 | 12.76 | 12.42 | 12.61 | 901,379 | +0.10(+0.76%) |
Feb 02, 2004 | 12.22 | 12.61 | 12.11 | 12.51 | 1,328,187 | +0.46(+3.85%) |
Jan 30, 2004 | 12.19 | 12.19 | 11.88 | 12.05 | 591,054 | -0.14(-1.18%) |
Jan 29, 2004 | 11.91 | 12.20 | 11.77 | 12.19 | 1,398,808 | +0.42(+3.54%) |
Jan 28, 2004 | 11.77 | 12.63 | 11.66 | 11.77 | 3,454,165 | -1.33(-10.16%) |
Jan 27, 2004 | 13.27 | 13.28 | 13.08 | 13.10 | 725,118 | -0.22(-1.64%) |
Jan 26, 2004 | 13.15 | 13.34 | 13.12 | 13.32 | 555,596 | +0.17(+1.30%) |
Jan 23, 2004 | 13.06 | 13.24 | 13.03 | 13.15 | 852,003 | +0.06(+0.47%) |
Jan 22, 2004 | 13.04 | 13.17 | 12.97 | 13.09 | 645,412 | -0.03(-0.26%) |
Jan 21, 2004 | 12.87 | 13.28 | 12.76 | 13.12 | 876,764 | +0.29(+2.29%) |
Jan 20, 2004 | 12.62 | 12.83 | 12.56 | 12.83 | 1,063,575 | +0.23(+1.79%) |
Jan 16, 2004 | 12.56 | 12.72 | 12.55 | 12.61 | 707,243 | -0.01(-0.11%) |
Jan 15, 2004 | 12.59 | 12.65 | 12.34 | 12.62 | 701,968 | +0.12(+0.93%) |
Jan 14, 2004 | 12.46 | 12.59 | 12.36 | 12.50 | 695,228 | +0.05(+0.38%) |
Jan 13, 2004 | 12.44 | 12.61 | 12.35 | 12.46 | 659,917 | +0.01(+0.11%) |
Jan 12, 2004 | 12.25 | 12.47 | 12.24 | 12.44 | 558,673 | +0.15(+1.22%) |
Jan 09, 2004 | 12.50 | 12.52 | 12.29 | 12.29 | 764,971 | -0.27(-2.17%) |
Jan 08, 2004 | 12.42 | 12.67 | 12.31 | 12.56 | 1,451,262 | +0.20(+1.60%) |
Jan 07, 2004 | 11.98 | 12.38 | 11.98 | 12.37 | 912,515 | +0.27(+2.20%) |
Jan 06, 2004 | 12.15 | 12.17 | 11.96 | 12.10 | 628,562 | -0.11(-0.89%) |
Jan 05, 2004 | 11.96 | 12.22 | 11.96 | 12.21 | 1,251,118 | +0.20(+1.65%) |
Jan 02, 2004 | 11.91 | 12.13 | 11.90 | 12.01 | 519,699 | +0.18(+1.50%) |
Dec 31, 2003 | 12.09 | 12.18 | 11.82 | 11.83 | 644,972 | -0.29(-2.37%) |
Dec 30, 2003 | 11.95 | 12.11 | 11.85 | 12.12 | 952,368 | +0.17(+1.43%) |
Dec 29, 2003 | 11.59 | 11.96 | 11.57 | 11.95 | 798,963 | +0.40(+3.49%) |
Dec 26, 2003 | 11.53 | 11.57 | 11.39 | 11.55 | 202,341 | +0.00(+0.00%) |
Dec 24, 2003 | 11.51 | 11.60 | 11.47 | 11.55 | 211,572 | -0.08(-0.65%) |
Dec 23, 2003 | 11.52 | 11.69 | 11.51 | 11.62 | 1,153,390 | +0.35(+3.09%) |
Dec 22, 2003 | 11.19 | 11.30 | 11.16 | 11.28 | 1,235,294 | +0.33(+2.99%) |
Dec 19, 2003 | 10.78 | 10.99 | 10.69 | 10.95 | 1,369,212 | +0.19(+1.78%) |
Dec 18, 2003 | 10.38 | 10.87 | 10.34 | 10.76 | 1,125,699 | +0.29(+2.80%) |
Dec 17, 2003 | 10.43 | 10.51 | 10.43 | 10.46 | 688,928 | -0.03(-0.32%) |
Dec 16, 2003 | 10.51 | 10.54 | 10.36 | 10.50 | 498,454 | +0.01(+0.13%) |
Dec 15, 2003 | 10.74 | 10.74 | 10.48 | 10.48 | 549,443 | -0.14(-1.35%) |
Dec 12, 2003 | 10.57 | 10.62 | 10.52 | 10.63 | 535,963 | +0.10(+0.97%) |
Dec 11, 2003 | 10.37 | 10.58 | 10.34 | 10.52 | 401,899 | +0.12(+1.18%) |
Dec 10, 2003 | 10.33 | 10.48 | 10.32 | 10.40 | 391,203 | +0.10(+0.93%) |
Dec 09, 2003 | 10.40 | 10.42 | 10.24 | 10.31 | 711,785 | -0.14(-1.31%) |
Dec 08, 2003 | 10.58 | 10.63 | 10.37 | 10.44 | 817,571 | -0.25(-2.36%) |
Dec 05, 2003 | 10.65 | 10.74 | 10.59 | 10.69 | 367,027 | +0.04(+0.38%) |
Dec 04, 2003 | 10.61 | 10.65 | 10.46 | 10.65 | 462,704 | +0.10(+0.91%) |
Dec 03, 2003 | 10.61 | 10.61 | 10.60 | 10.56 | 287,029 | -0.05(-0.51%) |
Dec 02, 2003 | 10.63 | 10.64 | 10.48 | 10.61 | 436,624 | +0.04(+0.39%) |
Dec 01, 2003 | 10.59 | 10.72 | 10.49 | 10.57 | 402,045 | +0.05(+0.52%) |
Nov 28, 2003 | 10.57 | 10.59 | 10.52 | 10.52 | 191,938 | +0.00(+0.00%) |
Nov 26, 2003 | 10.54 | 10.55 | 10.41 | 10.52 | 343,292 | +0.04(+0.39%) |
Nov 25, 2003 | 10.50 | 10.50 | 10.37 | 10.48 | 366,441 | +0.07(+0.66%) |
Nov 24, 2003 | 10.24 | 10.41 | 10.20 | 10.41 | 522,630 | +0.24(+2.35%) |
Nov 21, 2003 | 9.971 | 10.20 | 9.971 | 10.17 | 536,696 | +0.20(+1.99%) |
Nov 20, 2003 | 9.965 | 10.08 | 9.910 | 9.971 | 350,031 | -0.04(-0.41%) |
Nov 19, 2003 | 10.03 | 10.03 | 9.978 | 10.01 | 402,192 | +0.05(+0.48%) |
Nov 18, 2003 | 10.03 | 10.10 | 9.958 | 9.965 | 412,009 | -0.05(-0.54%) |
Nov 17, 2003 | 9.883 | 10.06 | 9.869 | 10.02 | 426,221 | +0.01(+0.14%) |
Nov 14, 2003 | 10.16 | 10.20 | 9.971 | 10.01 | 323,951 | -0.14(-1.41%) |
Nov 13, 2003 | 10.13 | 10.18 | 9.985 | 10.15 | 256,992 | +0.05(+0.54%) |
Nov 12, 2003 | 9.965 | 10.10 | 9.965 | 10.09 | 379,775 | +0.13(+1.30%) |
Nov 11, 2003 | 9.896 | 10.03 | 9.896 | 9.965 | 356,918 | +0.05(+0.55%) |
Nov 10, 2003 | 10.10 | 10.10 | 9.896 | 9.910 | 715,887 | -0.23(-2.29%) |
Nov 07, 2003 | 10.24 | 10.24 | 10.12 | 10.14 | 452,594 | -0.01(-0.07%) |
Nov 06, 2003 | 10.17 | 10.17 | 10.17 | 10.15 | 817,571 | -0.02(-0.20%) |
Nov 05, 2003 | 10.26 | 10.25 | 10.11 | 10.17 | 618,453 | -0.11(-1.06%) |
Nov 04, 2003 | 10.26 | 10.31 | 10.24 | 10.28 | 731,058 | -0.01(-0.07%) |
Nov 03, 2003 | 10.27 | 10.33 | 10.24 | 10.29 | 550,934 | +0.01(+0.13%) |
Oct 31, 2003 | 10.20 | 10.36 | 10.24 | 10.27 | 645,998 | +0.08(+0.74%) |
Oct 30, 2003 | 10.26 | 10.27 | 10.17 | 10.20 | 655,522 | +0.00(+0.00%) |
Oct 29, 2003 | 10.23 | 10.31 | 10.17 | 10.20 | 782,406 | -0.03(-0.33%) |
Oct 28, 2003 | 10.17 | 10.24 | 10.14 | 10.23 | 953,686 | +0.01(+0.07%) |
Oct 27, 2003 | 10.24 | 10.34 | 10.17 | 10.22 | 586,805 | +0.05(+0.54%) |
Oct 24, 2003 | 10.16 | 10.26 | 10.03 | 10.17 | 735,081 | -0.06(-0.60%) |
Oct 23, 2003 | 10.32 | 10.48 | 10.16 | 10.23 | 1,105,186 | -0.23(-2.15%) |
Oct 22, 2003 | 9.835 | 10.54 | 9.760 | 10.46 | 1,888,325 | +0.69(+7.06%) |
Oct 21, 2003 | 9.787 | 9.917 | 9.746 | 9.767 | 491,128 | -0.01(-0.14%) |
Oct 20, 2003 | 9.931 | 10.07 | 9.726 | 9.780 | 470,323 | -0.12(-1.17%) |
Oct 17, 2003 | 10.23 | 10.23 | 9.896 | 9.896 | 419,334 | -0.31(-3.01%) |
Oct 16, 2003 | 10.07 | 10.22 | 9.985 | 10.20 | 449,957 | +0.17(+1.70%) |
Oct 15, 2003 | 10.13 | 10.17 | 9.985 | 10.03 | 436,770 | -0.06(-0.61%) |
Oct 14, 2003 | 10.07 | 10.14 | 9.965 | 10.09 | 616,694 | +0.05(+0.54%) |
Oct 13, 2003 | 9.753 | 10.06 | 9.883 | 10.04 | 664,020 | +0.29(+2.94%) |
Oct 10, 2003 | 9.774 | 9.787 | 9.582 | 9.753 | 586,658 | -0.09(-0.90%) |
Oct 09, 2003 | 9.842 | 9.958 | 9.719 | 9.842 | 933,027 | +0.10(+1.05%) |
Oct 08, 2003 | 9.739 | 9.794 | 9.582 | 9.739 | 875,445 | +0.07(+0.71%) |
Oct 07, 2003 | 9.548 | 9.692 | 9.487 | 9.671 | 609,955 | +0.12(+1.29%) |
Oct 06, 2003 | 9.419 | 9.576 | 9.384 | 9.548 | 662,994 | +0.16(+1.75%) |
Oct 03, 2003 | 9.330 | 9.453 | 9.330 | 9.384 | 855,519 | +0.10(+1.03%) |
Oct 02, 2003 | 9.214 | 9.350 | 9.146 | 9.289 | 721,894 | -0.03(-0.29%) |
Oct 01, 2003 | 9.214 | 9.316 | 9.214 | 9.316 | 1,176,687 | +0.18(+2.02%) |
Sep 30, 2003 | 8.995 | 9.200 | 8.852 | 9.132 | 1,537,268 | +0.10(+1.13%) |
Sep 29, 2003 | 9.146 | 9.146 | 8.900 | 9.030 | 1,347,234 | -0.12(-1.27%) |
Sep 26, 2003 | 9.521 | 9.521 | 9.091 | 9.146 | 1,954,112 | -0.28(-2.97%) |
Sep 25, 2003 | 10.17 | 10.17 | 9.384 | 9.425 | 4,660,596 | -1.73(-15.48%) |
Sep 24, 2003 | 11.31 | 11.38 | 11.19 | 11.15 | 809,512 | -0.08(-0.73%) |
Sep 23, 2003 | 11.12 | 11.16 | 11.12 | 11.23 | 343,292 | +0.07(+0.61%) |
Sep 22, 2003 | 11.33 | 11.34 | 11.14 | 11.17 | 395,745 | -0.24(-2.09%) |
Sep 19, 2003 | 11.40 | 11.50 | 11.38 | 11.40 | 375,526 | -0.03(-0.24%) |
Sep 18, 2003 | 11.33 | 11.45 | 11.33 | 11.43 | 492,740 | +0.04(+0.36%) |
Sep 17, 2003 | 11.36 | 11.41 | 11.36 | 11.39 | 344,610 | +0.08(+0.66%) |
Sep 16, 2003 | 11.30 | 11.37 | 11.21 | 11.32 | 726,876 | -0.01(-0.06%) |
Sep 15, 2003 | 11.42 | 11.43 | 11.32 | 11.32 | 342,559 | -0.08(-0.66%) |
Sep 12, 2003 | 11.43 | 11.43 | 11.26 | 11.40 | 504,022 | -0.05(-0.48%) |
Sep 11, 2003 | 11.25 | 11.49 | 11.19 | 11.45 | 458,748 | +0.27(+2.44%) |
Sep 10, 2003 | 11.27 | 11.31 | 11.18 | 11.18 | 454,938 | -0.11(-0.97%) |
Sep 09, 2003 | 11.40 | 11.40 | 11.26 | 11.29 | 704,019 | -0.11(-0.96%) |
Sep 08, 2003 | 11.51 | 11.55 | 11.39 | 11.40 | 645,265 | +0.06(+0.54%) |
Sep 05, 2003 | 11.33 | 11.59 | 11.28 | 11.34 | 682,921 | +0.03(+0.30%) |
Sep 04, 2003 | 11.33 | 11.43 | 11.25 | 11.30 | 736,839 | -0.04(-0.36%) |
Sep 03, 2003 | 11.40 | 11.47 | 11.32 | 11.34 | 907,240 | -0.02(-0.18%) |
Sep 02, 2003 | 11.10 | 11.40 | 11.10 | 11.36 | 657,133 | +0.22(+1.96%) |
Aug 29, 2003 | 11.08 | 11.24 | 11.06 | 11.15 | 319,849 | +0.05(+0.49%) |
Aug 28, 2003 | 11.14 | 11.15 | 10.97 | 11.09 | 537,721 | +0.06(+0.56%) |
Aug 27, 2003 | 11.06 | 11.15 | 10.99 | 11.03 | 578,893 | -0.01(-0.06%) |
Aug 26, 2003 | 10.97 | 11.06 | 10.85 | 11.04 | 718,671 | +0.06(+0.56%) |
Aug 25, 2003 | 11.02 | 11.06 | 10.90 | 10.97 | 659,185 | -0.08(-0.74%) |
Aug 22, 2003 | 11.26 | 11.28 | 11.02 | 11.06 | 424,316 | -0.17(-1.52%) |
Aug 21, 2003 | 11.16 | 11.26 | 11.09 | 11.23 | 464,316 | +0.14(+1.29%) |
Aug 20, 2003 | 11.12 | 11.12 | 11.02 | 11.08 | 411,569 | -0.03(-0.31%) |
Aug 19, 2003 | 11.09 | 11.14 | 10.97 | 11.12 | 384,610 | +0.03(+0.31%) |
Aug 18, 2003 | 11.06 | 11.12 | 10.89 | 11.08 | 546,659 | +0.03(+0.25%) |
Aug 15, 2003 | 11.02 | 11.21 | 10.91 | 11.06 | 864,896 | +0.03(+0.31%) |
Aug 14, 2003 | 10.97 | 11.04 | 10.89 | 11.02 | 510,615 | +0.18(+1.64%) |
Aug 13, 2003 | 11.00 | 11.02 | 10.83 | 10.85 | 764,678 | -0.16(-1.43%) |
Aug 12, 2003 | 10.88 | 11.06 | 10.82 | 11.00 | 606,585 | +0.19(+1.77%) |
Aug 11, 2003 | 10.77 | 10.88 | 10.75 | 10.81 | 611,420 | +0.21(+2.00%) |
Aug 08, 2003 | 10.72 | 10.84 | 10.57 | 10.60 | 546,512 | -0.04(-0.38%) |
Aug 07, 2003 | 10.55 | 10.65 | 10.46 | 10.64 | 493,912 | +0.02(+0.19%) |
Aug 06, 2003 | 10.48 | 10.75 | 10.44 | 10.62 | 467,099 | +0.21(+2.03%) |
Aug 05, 2003 | 10.73 | 10.78 | 10.41 | 10.41 | 784,165 | -0.26(-2.43%) |
Aug 04, 2003 | 10.75 | 10.83 | 10.48 | 10.67 | 798,670 | +0.06(+0.58%) |
Aug 01, 2003 | 10.85 | 10.89 | 10.51 | 10.61 | 1,083,355 | +0.02(+0.19%) |
Jul 31, 2003 | 10.63 | 10.85 | 10.54 | 10.59 | 735,521 | -0.05(-0.45%) |
Jul 30, 2003 | 10.77 | 10.78 | 10.54 | 10.63 | 510,762 | -0.01(-0.13%) |
Jul 29, 2003 | 10.65 | 10.72 | 10.41 | 10.65 | 864,603 | +0.11(+1.04%) |
Jul 28, 2003 | 10.65 | 10.71 | 10.48 | 10.54 | 519,553 | +0.04(+0.39%) |
Jul 25, 2003 | 10.36 | 10.55 | 10.26 | 10.50 | 965,847 | +0.23(+2.19%) |
Jul 24, 2003 | 10.31 | 10.40 | 10.24 | 10.27 | 660,210 | +0.03(+0.33%) |
Jul 23, 2003 | 10.24 | 10.28 | 10.03 | 10.24 | 665,045 | -0.08(-0.73%) |
Jul 22, 2003 | 9.999 | 10.34 | 9.931 | 10.31 | 1,087,750 | +0.37(+3.71%) |
Jul 21, 2003 | 9.999 | 10.05 | 9.931 | 9.944 | 1,016,835 | -0.04(-0.41%) |
Jul 18, 2003 | 10.07 | 10.14 | 9.944 | 9.985 | 853,468 | -0.08(-0.81%) |
Jul 17, 2003 | 10.04 | 10.10 | 9.944 | 10.07 | 554,278 | +0.03(+0.34%) |
Jul 16, 2003 | 10.05 | 10.10 | 9.931 | 10.03 | 568,636 | -0.05(-0.47%) |
Jul 15, 2003 | 10.24 | 10.24 | 9.999 | 10.08 | 584,900 | -0.04(-0.40%) |
Jul 14, 2003 | 10.24 | 10.35 | 10.09 | 10.12 | 536,696 | +0.06(+0.61%) |
Jul 11, 2003 | 10.13 | 10.16 | 9.944 | 10.06 | 472,228 | +0.00(+0.00%) |
Jul 10, 2003 | 10.17 | 10.17 | 9.965 | 10.06 | 583,142 | -0.13(-1.27%) |
Jul 09, 2003 | 10.07 | 10.24 | 9.965 | 10.19 | 922,331 | +0.09(+0.88%) |
Jul 08, 2003 | 9.931 | 10.11 | 9.903 | 10.10 | 667,243 | +0.13(+1.30%) |
Jul 07, 2003 | 9.883 | 9.992 | 9.876 | 9.971 | 607,317 | +0.08(+0.76%) |
Jul 03, 2003 | 9.876 | 9.931 | 9.760 | 9.896 | 418,895 | +0.03(+0.35%) |
Jul 02, 2003 | 9.896 | 10.07 | 9.705 | 9.862 | 705,777 | -0.03(-0.34%) |
Jul 01, 2003 | 9.733 | 9.903 | 9.664 | 9.896 | 617,574 | +0.10(+0.98%) |
Jun 30, 2003 | 9.753 | 9.869 | 9.610 | 9.801 | 510,322 | +0.06(+0.63%) |
Jun 27, 2003 | 9.589 | 9.890 | 9.589 | 9.739 | 590,468 | +0.02(+0.21%) |
Jun 26, 2003 | 9.664 | 9.808 | 9.487 | 9.719 | 1,040,864 | +0.06(+0.64%) |
Jun 25, 2003 | 9.814 | 9.814 | 9.596 | 9.658 | 591,640 | -0.11(-1.12%) |
Jun 24, 2003 | 9.726 | 9.835 | 9.630 | 9.767 | 606,145 | +0.01(+0.07%) |
Jun 23, 2003 | 9.855 | 9.951 | 9.692 | 9.760 | 502,996 | -0.16(-1.65%) |
Jun 20, 2003 | 9.944 | 10.03 | 9.842 | 9.924 | 654,789 | +0.03(+0.28%) |
Jun 19, 2003 | 9.924 | 10.14 | 9.801 | 9.896 | 1,346,794 | -0.14(-1.36%) |
Jun 18, 2003 | 10.03 | 10.31 | 10.03 | 10.03 | 2,533,738 | -0.93(-8.47%) |
Jun 17, 2003 | 11.06 | 11.26 | 10.91 | 10.96 | 573,179 | -0.08(-0.74%) |
Jun 16, 2003 | 10.72 | 11.04 | 10.67 | 11.04 | 595,449 | +0.43(+4.05%) |
Jun 13, 2003 | 10.82 | 10.82 | 10.47 | 10.61 | 410,983 | -0.26(-2.39%) |
Jun 12, 2003 | 10.65 | 10.90 | 10.54 | 10.87 | 723,506 | +0.26(+2.44%) |
Jun 11, 2003 | 10.58 | 10.65 | 10.51 | 10.61 | 572,153 | +0.10(+0.91%) |
Jun 10, 2003 | 10.58 | 10.58 | 10.45 | 10.52 | 1,497,855 | +0.01(+0.07%) |
Jun 09, 2003 | 10.69 | 10.72 | 10.46 | 10.51 | 525,707 | -0.13(-1.22%) |
Jun 06, 2003 | 10.78 | 10.95 | 10.58 | 10.64 | 1,101,816 | -0.14(-1.33%) |
Jun 05, 2003 | 10.67 | 10.78 | 10.64 | 10.78 | 616,401 | +0.12(+1.09%) |
Jun 04, 2003 | 10.61 | 10.83 | 10.61 | 10.67 | 938,888 | -0.10(-0.89%) |
Jun 03, 2003 | 10.95 | 10.95 | 10.66 | 10.76 | 943,869 | -0.17(-1.56%) |
Jun 02, 2003 | 10.92 | 11.02 | 10.87 | 10.93 | 774,348 | +0.10(+0.88%) |
May 30, 2003 | 10.77 | 11.06 | 10.74 | 10.84 | 763,213 | +0.21(+1.99%) |
May 29, 2003 | 10.51 | 10.73 | 10.50 | 10.63 | 687,756 | +0.08(+0.71%) |
May 28, 2003 | 10.48 | 10.60 | 10.46 | 10.55 | 507,978 | +0.08(+0.78%) |
May 27, 2003 | 10.26 | 10.54 | 10.26 | 10.47 | 645,998 | +0.10(+0.99%) |
May 23, 2003 | 10.01 | 10.38 | 9.903 | 10.37 | 749,733 | +0.42(+4.26%) |
May 22, 2003 | 9.924 | 10.03 | 9.876 | 9.944 | 404,390 | +0.03(+0.28%) |
May 21, 2003 | 9.862 | 9.951 | 9.767 | 9.917 | 364,830 | +0.05(+0.55%) |
May 20, 2003 | 9.835 | 9.971 | 9.787 | 9.862 | 267,688 | +0.13(+1.33%) |
May 19, 2003 | 9.896 | 10.03 | 9.733 | 9.733 | 353,255 | -0.23(-2.26%) |
May 16, 2003 | 10.01 | 10.31 | 9.896 | 9.958 | 501,238 | -0.12(-1.15%) |
May 15, 2003 | 9.896 | 10.17 | 9.896 | 10.07 | 455,817 | +0.13(+1.30%) |
May 14, 2003 | 9.855 | 9.992 | 9.821 | 9.944 | 752,517 | +0.16(+1.60%) |
May 13, 2003 | 9.924 | 9.924 | 9.767 | 9.787 | 640,577 | -0.14(-1.38%) |
May 12, 2003 | 9.951 | 9.951 | 9.821 | 9.924 | 445,561 | +0.04(+0.41%) |
May 09, 2003 | 9.753 | 9.883 | 9.678 | 9.883 | 668,269 | +0.16(+1.61%) |
May 08, 2003 | 9.801 | 9.801 | 9.651 | 9.726 | 451,861 | -0.08(-0.77%) |
May 07, 2003 | 9.726 | 9.835 | 9.685 | 9.801 | 1,108,409 | +0.00(+0.00%) |
May 06, 2003 | 9.685 | 9.917 | 9.623 | 9.801 | 2,066,345 | +0.14(+1.41%) |
May 05, 2003 | 9.582 | 9.760 | 9.555 | 9.664 | 909,877 | +0.08(+0.85%) |
May 02, 2003 | 9.425 | 9.603 | 9.419 | 9.582 | 584,167 | +0.16(+1.67%) |