Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.28 | 17.50 | 16.80 | 16.99 | 241,590 | -0.67(-3.77%) |
Jan 29, 2004 | 17.73 | 17.76 | 17.60 | 17.66 | 83,450 | -0.06(-0.32%) |
Jan 28, 2004 | 18.33 | 18.43 | 17.72 | 17.72 | 98,054 | -0.67(-3.62%) |
Jan 27, 2004 | 18.34 | 18.43 | 18.20 | 18.38 | 55,494 | +0.04(+0.21%) |
Jan 26, 2004 | 18.19 | 18.34 | 18.12 | 18.34 | 86,997 | +0.08(+0.45%) |
Jan 23, 2004 | 17.82 | 18.26 | 17.78 | 18.26 | 94,299 | +0.45(+2.50%) |
Jan 22, 2004 | 17.83 | 17.93 | 17.78 | 17.82 | 73,854 | -0.05(-0.29%) |
Jan 21, 2004 | 17.85 | 18.11 | 17.73 | 17.87 | 208,210 | +0.01(+0.08%) |
Jan 20, 2004 | 18.38 | 18.38 | 17.82 | 17.85 | 303,552 | -0.70(-3.75%) |
Jan 16, 2004 | 18.65 | 18.67 | 18.50 | 18.55 | 58,624 | -0.08(-0.41%) |
Jan 15, 2004 | 18.69 | 18.69 | 18.54 | 18.63 | 44,854 | -0.07(-0.36%) |
Jan 14, 2004 | 18.48 | 18.91 | 18.48 | 18.69 | 134,981 | +0.22(+1.17%) |
Jan 13, 2004 | 18.08 | 18.48 | 18.05 | 18.48 | 73,854 | +0.28(+1.53%) |
Jan 12, 2004 | 17.97 | 18.25 | 17.97 | 18.20 | 59,667 | +0.27(+1.52%) |
Jan 09, 2004 | 18.14 | 18.38 | 17.85 | 17.93 | 142,701 | -0.31(-1.71%) |
Jan 08, 2004 | 17.74 | 18.24 | 17.70 | 18.24 | 161,477 | +0.36(+2.01%) |
Jan 07, 2004 | 17.73 | 17.90 | 17.69 | 17.88 | 162,937 | +0.14(+0.81%) |
Jan 06, 2004 | 18.07 | 18.12 | 17.73 | 17.73 | 161,477 | -0.39(-2.17%) |
Jan 05, 2004 | 17.81 | 18.21 | 17.81 | 18.13 | 64,048 | +0.35(+1.97%) |
Jan 02, 2004 | 17.52 | 17.81 | 17.52 | 17.78 | 63,005 | +0.33(+1.90%) |
Dec 31, 2003 | 17.88 | 17.90 | 17.45 | 17.45 | 86,163 | -0.48(-2.67%) |
Dec 30, 2003 | 18.12 | 18.12 | 17.64 | 17.93 | 59,458 | -0.23(-1.29%) |
Dec 29, 2003 | 17.37 | 18.16 | 17.37 | 18.16 | 97,220 | +0.79(+4.55%) |
Dec 26, 2003 | 17.30 | 17.37 | 17.30 | 17.37 | 25,869 | +0.02(+0.11%) |
Dec 24, 2003 | 17.47 | 17.52 | 17.35 | 17.35 | 51,948 | -0.17(-0.96%) |
Dec 23, 2003 | 17.45 | 17.58 | 17.32 | 17.52 | 110,155 | +0.02(+0.14%) |
Dec 22, 2003 | 16.83 | 17.50 | 16.83 | 17.50 | 159,182 | +0.78(+4.67%) |
Dec 19, 2003 | 16.22 | 16.78 | 16.15 | 16.71 | 155,010 | +0.49(+3.01%) |
Dec 18, 2003 | 16.08 | 16.23 | 16.01 | 16.23 | 87,206 | +0.02(+0.15%) |
Dec 17, 2003 | 15.75 | 16.20 | 15.75 | 16.20 | 75,731 | +0.46(+2.92%) |
Dec 16, 2003 | 15.52 | 15.74 | 15.43 | 15.74 | 74,271 | +0.14(+0.89%) |
Dec 15, 2003 | 16.12 | 16.18 | 15.56 | 15.60 | 63,005 | -0.41(-2.54%) |
Dec 12, 2003 | 15.54 | 16.02 | 15.54 | 16.01 | 51,530 | +0.50(+3.25%) |
Dec 11, 2003 | 15.34 | 15.62 | 15.34 | 15.51 | 68,429 | +0.20(+1.32%) |
Dec 10, 2003 | 15.34 | 15.39 | 15.30 | 15.30 | 63,214 | -0.01(-0.06%) |
Dec 09, 2003 | 15.32 | 15.35 | 15.18 | 15.31 | 107,443 | -0.02(-0.16%) |
Dec 08, 2003 | 15.43 | 15.43 | 15.31 | 15.34 | 81,156 | +0.02(+0.16%) |
Dec 05, 2003 | 15.29 | 15.39 | 15.20 | 15.31 | 65,926 | -0.02(-0.16%) |
Dec 04, 2003 | 15.39 | 15.39 | 15.16 | 15.34 | 76,148 | +0.02(+0.16%) |
Dec 03, 2003 | 15.34 | 15.43 | 15.21 | 15.31 | 96,385 | +0.08(+0.54%) |
Dec 02, 2003 | 15.34 | 15.41 | 15.29 | 15.23 | 74,688 | -0.09(-0.59%) |
Dec 01, 2003 | 15.63 | 15.64 | 15.32 | 15.32 | 167,319 | -0.30(-1.90%) |
Nov 28, 2003 | 15.58 | 15.70 | 15.51 | 15.62 | 45,898 | +0.04(+0.28%) |
Nov 26, 2003 | 15.50 | 15.50 | 15.41 | 15.58 | 75,940 | +0.12(+0.77%) |
Nov 25, 2003 | 15.35 | 15.53 | 15.34 | 15.46 | 112,032 | +0.05(+0.31%) |
Nov 24, 2003 | 15.34 | 15.50 | 15.30 | 15.41 | 108,068 | +0.07(+0.47%) |
Nov 21, 2003 | 15.63 | 15.63 | 15.26 | 15.34 | 74,897 | -0.05(-0.31%) |
Nov 20, 2003 | 15.29 | 15.53 | 15.19 | 15.39 | 85,119 | +0.05(+0.31%) |
Nov 19, 2003 | 15.17 | 15.62 | 15.17 | 15.34 | 46,106 | +0.24(+1.59%) |
Nov 18, 2003 | 15.55 | 15.67 | 15.08 | 15.10 | 61,336 | -0.34(-2.17%) |
Nov 17, 2003 | 15.38 | 15.62 | 15.29 | 15.43 | 70,516 | -0.24(-1.53%) |
Nov 14, 2003 | 16.27 | 16.32 | 15.63 | 15.67 | 71,350 | -0.50(-3.11%) |
Nov 13, 2003 | 16.06 | 16.19 | 16.04 | 16.18 | 38,178 | +0.04(+0.27%) |
Nov 12, 2003 | 15.73 | 16.13 | 15.73 | 16.13 | 45,898 | +0.40(+2.53%) |
Nov 11, 2003 | 15.91 | 15.96 | 15.63 | 15.74 | 44,437 | -0.23(-1.41%) |
Nov 10, 2003 | 16.10 | 16.10 | 15.96 | 15.96 | 62,796 | -0.15(-0.95%) |
Nov 07, 2003 | 16.11 | 16.23 | 16.10 | 16.11 | 75,105 | +0.07(+0.42%) |
Nov 06, 2003 | 15.99 | 16.20 | 15.91 | 16.05 | 71,350 | +0.08(+0.48%) |
Nov 05, 2003 | 15.61 | 15.97 | 15.73 | 15.97 | 84,702 | -0.09(-0.54%) |
Nov 04, 2003 | 15.61 | 16.06 | 15.61 | 16.06 | 97,846 | +0.37(+2.38%) |
Nov 03, 2003 | 15.53 | 15.70 | 15.39 | 15.68 | 130,600 | +0.03(+0.18%) |
Oct 31, 2003 | 15.58 | 15.70 | 15.41 | 15.65 | 296,250 | -0.31(-1.92%) |
Oct 30, 2003 | 15.79 | 16.06 | 15.73 | 15.96 | 102,436 | +0.19(+1.22%) |
Oct 29, 2003 | 15.75 | 15.82 | 15.61 | 15.77 | 136,859 | -0.03(-0.18%) |
Oct 28, 2003 | 15.82 | 15.82 | 15.70 | 15.80 | 62,588 | -0.02(-0.12%) |
Oct 27, 2003 | 15.53 | 15.94 | 15.39 | 15.82 | 45,272 | +0.25(+1.63%) |
Oct 24, 2003 | 15.70 | 15.82 | 15.39 | 15.56 | 57,163 | -0.23(-1.46%) |
Oct 23, 2003 | 15.72 | 16.04 | 15.53 | 15.79 | 58,624 | -0.02(-0.15%) |
Oct 22, 2003 | 16.23 | 16.23 | 15.80 | 15.82 | 57,372 | -0.46(-2.80%) |
Oct 21, 2003 | 16.22 | 16.33 | 16.17 | 16.27 | 48,818 | +0.02(+0.15%) |
Oct 20, 2003 | 16.09 | 16.40 | 16.09 | 16.25 | 56,746 | +0.21(+1.28%) |
Oct 17, 2003 | 16.34 | 16.41 | 16.04 | 16.04 | 56,120 | -0.35(-2.16%) |
Oct 16, 2003 | 16.26 | 16.47 | 16.23 | 16.40 | 35,258 | +0.12(+0.77%) |
Oct 15, 2003 | 16.34 | 16.37 | 16.18 | 16.27 | 34,214 | -0.17(-1.02%) |
Oct 14, 2003 | 16.28 | 16.59 | 16.28 | 16.44 | 55,703 | +0.21(+1.30%) |
Oct 13, 2003 | 15.88 | 16.34 | 15.86 | 16.23 | 66,969 | +0.35(+2.17%) |
Oct 10, 2003 | 15.94 | 15.99 | 15.68 | 15.88 | 49,027 | +0.07(+0.42%) |
Oct 09, 2003 | 15.52 | 16.19 | 15.52 | 15.82 | 119,126 | +0.38(+2.45%) |
Oct 08, 2003 | 15.41 | 15.58 | 15.31 | 15.44 | 37,344 | +0.05(+0.34%) |
Oct 07, 2003 | 15.22 | 15.56 | 15.26 | 15.39 | 49,653 | +0.17(+1.10%) |
Oct 06, 2003 | 15.18 | 15.40 | 14.98 | 15.22 | 96,803 | -0.23(-1.49%) |
Oct 03, 2003 | 14.74 | 15.57 | 14.74 | 15.45 | 93,882 | +0.72(+4.92%) |
Oct 02, 2003 | 15.05 | 15.05 | 14.65 | 14.72 | 56,329 | -0.45(-2.94%) |
Oct 01, 2003 | 14.28 | 15.22 | 14.28 | 15.17 | 78,026 | +0.89(+6.21%) |
Sep 30, 2003 | 14.56 | 14.56 | 14.03 | 14.28 | 78,861 | -0.36(-2.46%) |
Sep 29, 2003 | 14.05 | 14.65 | 13.80 | 14.64 | 101,810 | +0.46(+3.21%) |
Sep 26, 2003 | 14.28 | 14.61 | 14.16 | 14.19 | 71,350 | -0.10(-0.70%) |
Sep 25, 2003 | 14.96 | 14.96 | 14.28 | 14.29 | 70,098 | -0.81(-5.34%) |
Sep 24, 2003 | 15.29 | 15.29 | 15.07 | 15.09 | 86,997 | -0.24(-1.56%) |
Sep 23, 2003 | 15.29 | 15.33 | 15.29 | 15.33 | 105,148 | -0.05(-0.34%) |
Sep 22, 2003 | 15.12 | 15.45 | 15.09 | 15.39 | 110,363 | +0.26(+1.74%) |
Sep 19, 2003 | 15.39 | 15.46 | 15.10 | 15.12 | 151,880 | -0.21(-1.38%) |
Sep 18, 2003 | 15.33 | 15.33 | 15.33 | 15.33 | 53,199 | +0.00(+0.00%) |
Sep 17, 2003 | 15.33 | 15.34 | 15.28 | 15.33 | 40,473 | -0.00(-0.03%) |
Sep 16, 2003 | 15.34 | 15.34 | 15.29 | 15.34 | 130,600 | +0.00(+0.03%) |
Sep 15, 2003 | 15.33 | 15.34 | 15.29 | 15.33 | 91,587 | +0.00(+0.03%) |
Sep 12, 2003 | 15.34 | 15.34 | 15.19 | 15.33 | 73,228 | +0.00(+0.00%) |
Sep 11, 2003 | 15.46 | 15.46 | 15.25 | 15.33 | 714,548 | -0.20(-1.30%) |
Sep 10, 2003 | 15.79 | 15.80 | 15.30 | 15.53 | 100,558 | -0.29(-1.82%) |
Sep 09, 2003 | 15.60 | 15.82 | 15.57 | 15.82 | 206,541 | +0.17(+1.07%) |
Sep 08, 2003 | 15.43 | 15.87 | 15.43 | 15.65 | 50,487 | +0.22(+1.40%) |
Sep 05, 2003 | 15.87 | 15.91 | 15.33 | 15.43 | 109,112 | -0.41(-2.57%) |
Sep 04, 2003 | 15.62 | 15.87 | 15.62 | 15.84 | 43,394 | +0.25(+1.63%) |
Sep 03, 2003 | 15.24 | 15.91 | 15.24 | 15.59 | 220,936 | +0.29(+1.88%) |
Sep 02, 2003 | 15.19 | 15.34 | 14.86 | 15.30 | 106,608 | +0.16(+1.08%) |
Aug 29, 2003 | 15.24 | 15.34 | 15.14 | 15.14 | 27,330 | -0.13(-0.85%) |
Aug 28, 2003 | 15.22 | 15.27 | 15.08 | 15.27 | 92,630 | +0.10(+0.63%) |
Aug 27, 2003 | 15.10 | 15.32 | 15.06 | 15.17 | 49,236 | +0.05(+0.32%) |
Aug 26, 2003 | 15.00 | 15.19 | 15.00 | 15.12 | 128,097 | +0.07(+0.48%) |
Aug 25, 2003 | 14.91 | 15.12 | 14.87 | 15.05 | 89,292 | +0.14(+0.93%) |
Aug 22, 2003 | 14.95 | 15.21 | 14.84 | 14.91 | 110,989 | -0.23(-1.55%) |
Aug 21, 2003 | 14.59 | 15.15 | 14.59 | 15.15 | 60,710 | +0.58(+3.95%) |
Aug 20, 2003 | 14.72 | 14.74 | 14.48 | 14.57 | 71,350 | -0.15(-1.01%) |
Aug 19, 2003 | 14.28 | 14.73 | 14.28 | 14.72 | 52,365 | +0.44(+3.05%) |
Aug 18, 2003 | 14.12 | 14.36 | 14.09 | 14.28 | 54,034 | +0.19(+1.36%) |
Aug 15, 2003 | 14.19 | 14.23 | 14.09 | 14.09 | 13,560 | -0.05(-0.34%) |
Aug 14, 2003 | 13.71 | 14.21 | 13.68 | 14.14 | 74,688 | +0.50(+3.69%) |
Aug 13, 2003 | 14.04 | 14.10 | 13.64 | 13.64 | 196,735 | -0.34(-2.40%) |
Aug 12, 2003 | 13.85 | 13.99 | 13.85 | 13.97 | 46,732 | +0.11(+0.80%) |
Aug 11, 2003 | 13.97 | 14.07 | 13.83 | 13.86 | 93,882 | -0.05(-0.35%) |
Aug 08, 2003 | 13.33 | 13.94 | 13.21 | 13.91 | 71,976 | +0.66(+4.95%) |
Aug 07, 2003 | 13.70 | 13.70 | 13.23 | 13.25 | 48,610 | -0.40(-2.91%) |
Aug 06, 2003 | 13.66 | 13.79 | 13.57 | 13.65 | 49,444 | +0.04(+0.32%) |
Aug 05, 2003 | 13.89 | 13.98 | 13.61 | 13.61 | 75,523 | -0.21(-1.53%) |
Aug 04, 2003 | 14.03 | 14.08 | 13.78 | 13.82 | 86,580 | -0.27(-1.91%) |
Aug 01, 2003 | 14.86 | 14.86 | 14.00 | 14.09 | 131,643 | -0.82(-5.53%) |
Jul 31, 2003 | 14.24 | 15.01 | 14.24 | 14.91 | 195,483 | +0.73(+5.17%) |
Jul 30, 2003 | 14.07 | 14.22 | 14.00 | 14.18 | 73,019 | +0.09(+0.61%) |
Jul 29, 2003 | 14.29 | 14.37 | 14.04 | 14.09 | 126,010 | -0.16(-1.14%) |
Jul 28, 2003 | 13.97 | 14.39 | 13.97 | 14.26 | 112,450 | +0.22(+1.57%) |
Jul 25, 2003 | 14.21 | 14.28 | 13.93 | 14.03 | 103,896 | -0.11(-0.75%) |
Jul 24, 2003 | 13.76 | 14.16 | 13.76 | 14.14 | 132,478 | +0.32(+2.32%) |
Jul 23, 2003 | 13.52 | 13.85 | 13.44 | 13.82 | 44,229 | +0.40(+2.96%) |
Jul 22, 2003 | 13.67 | 13.67 | 13.40 | 13.42 | 139,988 | -0.24(-1.79%) |
Jul 21, 2003 | 13.99 | 13.99 | 13.67 | 13.67 | 69,890 | -0.28(-2.03%) |
Jul 18, 2003 | 13.83 | 13.95 | 13.68 | 13.95 | 50,487 | +0.14(+1.01%) |
Jul 17, 2003 | 14.03 | 14.14 | 13.77 | 13.81 | 85,328 | -0.28(-1.97%) |
Jul 16, 2003 | 13.94 | 14.25 | 13.93 | 14.09 | 83,659 | +0.15(+1.07%) |
Jul 15, 2003 | 13.91 | 14.02 | 13.87 | 13.94 | 99,515 | +0.01(+0.10%) |
Jul 14, 2003 | 13.92 | 14.05 | 13.76 | 13.92 | 70,307 | -0.00(-0.03%) |
Jul 11, 2003 | 13.78 | 13.97 | 13.71 | 13.93 | 89,918 | +0.12(+0.90%) |
Jul 10, 2003 | 13.85 | 13.93 | 13.68 | 13.80 | 215,929 | -0.04(-0.31%) |
Jul 09, 2003 | 13.90 | 13.97 | 13.83 | 13.85 | 413,708 | -0.05(-0.34%) |
Jul 08, 2003 | 13.61 | 14.06 | 13.61 | 13.90 | 195,692 | +0.17(+1.22%) |
Jul 07, 2003 | 13.67 | 13.90 | 13.67 | 13.73 | 145,413 | +0.07(+0.49%) |
Jul 03, 2003 | 13.86 | 13.86 | 13.58 | 13.66 | 65,300 | -0.32(-2.30%) |
Jul 02, 2003 | 13.48 | 13.98 | 13.48 | 13.98 | 202,159 | +0.53(+3.92%) |
Jul 01, 2003 | 13.50 | 13.60 | 13.23 | 13.45 | 260,784 | -0.05(-0.35%) |
Jun 30, 2003 | 13.90 | 13.98 | 13.50 | 13.50 | 269,337 | -0.28(-2.05%) |
Jun 27, 2003 | 14.08 | 14.20 | 13.79 | 13.79 | 150,211 | -0.23(-1.68%) |
Jun 26, 2003 | 14.10 | 14.24 | 13.90 | 14.02 | 155,218 | -0.08(-0.58%) |
Jun 25, 2003 | 14.23 | 14.31 | 14.10 | 14.10 | 188,807 | -0.06(-0.41%) |
Jun 24, 2003 | 14.38 | 14.45 | 13.97 | 14.16 | 941,743 | -0.63(-4.28%) |
Jun 23, 2003 | 15.93 | 16.03 | 14.69 | 14.79 | 246,806 | -1.14(-7.16%) |
Jun 20, 2003 | 15.72 | 16.03 | 15.72 | 15.93 | 75,940 | +0.26(+1.68%) |
Jun 19, 2003 | 15.68 | 15.89 | 15.66 | 15.67 | 99,306 | -0.05(-0.34%) |
Jun 18, 2003 | 15.45 | 15.88 | 15.35 | 15.72 | 88,666 | +0.27(+1.74%) |
Jun 17, 2003 | 15.33 | 15.46 | 15.17 | 15.45 | 97,637 | +0.12(+0.81%) |
Jun 16, 2003 | 14.82 | 15.36 | 14.81 | 15.33 | 83,242 | +0.43(+2.90%) |
Jun 13, 2003 | 15.19 | 15.21 | 14.67 | 14.90 | 102,436 | -0.28(-1.83%) |
Jun 12, 2003 | 15.22 | 15.39 | 14.92 | 15.18 | 247,223 | -0.46(-2.91%) |
Jun 11, 2003 | 15.27 | 15.73 | 15.19 | 15.63 | 91,796 | +0.29(+1.91%) |
Jun 10, 2003 | 14.98 | 15.34 | 14.98 | 15.34 | 64,674 | +0.38(+2.56%) |
Jun 09, 2003 | 15.37 | 15.37 | 14.95 | 14.95 | 62,379 | -0.41(-2.68%) |
Jun 06, 2003 | 15.55 | 15.76 | 15.29 | 15.37 | 86,997 | -0.12(-0.77%) |
Jun 05, 2003 | 15.43 | 15.56 | 15.28 | 15.49 | 67,803 | +0.01(+0.06%) |
Jun 04, 2003 | 15.09 | 15.48 | 14.94 | 15.48 | 66,343 | +0.39(+2.57%) |
Jun 03, 2003 | 14.98 | 15.09 | 14.77 | 15.09 | 279,977 | +0.05(+0.32%) |
Jun 02, 2003 | 15.01 | 15.07 | 14.21 | 15.04 | 234,079 | -0.06(-0.41%) |
May 30, 2003 | 14.49 | 15.10 | 14.43 | 15.10 | 148,959 | +0.73(+5.10%) |
May 29, 2003 | 13.48 | 14.37 | 13.48 | 14.37 | 186,721 | +0.89(+6.61%) |
May 28, 2003 | 13.01 | 13.49 | 13.01 | 13.48 | 149,794 | +0.46(+3.57%) |
May 27, 2003 | 12.85 | 13.23 | 12.85 | 13.01 | 100,141 | +0.13(+1.00%) |
May 23, 2003 | 12.80 | 12.99 | 12.78 | 12.88 | 63,631 | +0.09(+0.67%) |
May 22, 2003 | 12.92 | 13.00 | 12.77 | 12.80 | 51,530 | -0.18(-1.37%) |
May 21, 2003 | 12.90 | 12.98 | 12.77 | 12.98 | 53,408 | +0.06(+0.45%) |
May 20, 2003 | 13.06 | 13.06 | 12.71 | 12.92 | 119,126 | -0.12(-0.92%) |
May 19, 2003 | 13.18 | 13.21 | 13.02 | 13.04 | 83,033 | +0.00(+0.00%) |
May 16, 2003 | 13.57 | 13.57 | 13.04 | 13.04 | 126,010 | -0.60(-4.39%) |
May 15, 2003 | 13.56 | 13.68 | 13.46 | 13.64 | 114,536 | -0.05(-0.35%) |
May 14, 2003 | 13.49 | 13.69 | 13.45 | 13.68 | 97,637 | +0.26(+1.93%) |
May 13, 2003 | 13.49 | 13.52 | 13.33 | 13.43 | 98,680 | -0.14(-1.02%) |
May 12, 2003 | 13.19 | 13.68 | 13.19 | 13.56 | 86,163 | +0.37(+2.83%) |
May 09, 2003 | 13.12 | 13.19 | 13.06 | 13.19 | 53,199 | +0.07(+0.55%) |
May 08, 2003 | 12.89 | 13.12 | 12.87 | 13.12 | 69,681 | +0.19(+1.48%) |
May 07, 2003 | 12.94 | 12.98 | 12.84 | 12.93 | 85,745 | -0.01(-0.11%) |
May 06, 2003 | 12.96 | 13.08 | 12.83 | 12.94 | 155,010 | -0.01(-0.11%) |
May 05, 2003 | 12.75 | 12.96 | 12.73 | 12.96 | 62,796 | +0.09(+0.71%) |
May 02, 2003 | 12.58 | 12.88 | 12.50 | 12.87 | 83,659 | +0.36(+2.91%) |
May 01, 2003 | 12.61 | 12.65 | 12.37 | 12.50 | 97,220 | -0.10(-0.76%) |
Apr 30, 2003 | 12.56 | 12.85 | 12.46 | 12.60 | 189,433 | -0.03(-0.27%) |
Apr 29, 2003 | 12.25 | 12.69 | 12.25 | 12.63 | 141,032 | +0.35(+2.89%) |
Apr 28, 2003 | 12.01 | 12.61 | 12.01 | 12.28 | 157,096 | +0.27(+2.24%) |
Apr 25, 2003 | 11.91 | 12.17 | 11.86 | 12.01 | 155,218 | +0.29(+2.45%) |
Apr 24, 2003 | 11.50 | 11.77 | 11.47 | 11.72 | 168,779 | +0.16(+1.37%) |
Apr 23, 2003 | 11.46 | 11.65 | 11.46 | 11.56 | 53,408 | +0.13(+1.13%) |
Apr 22, 2003 | 11.05 | 11.47 | 10.95 | 11.43 | 67,595 | +0.43(+3.92%) |
Apr 21, 2003 | 10.83 | 11.00 | 10.62 | 11.00 | 93,673 | +0.17(+1.55%) |
Apr 17, 2003 | 10.83 | 10.91 | 10.55 | 10.83 | 138,737 | +0.00(+0.00%) |
Apr 16, 2003 | 10.98 | 10.98 | 10.74 | 10.83 | 37,135 | -0.21(-1.87%) |
Apr 15, 2003 | 10.86 | 11.05 | 10.80 | 11.04 | 57,372 | +0.21(+1.90%) |
Apr 14, 2003 | 10.71 | 10.92 | 10.71 | 10.83 | 54,243 | +0.05(+0.44%) |
Apr 11, 2003 | 11.22 | 11.22 | 10.76 | 10.78 | 59,876 | -0.43(-3.85%) |
Apr 10, 2003 | 11.38 | 11.38 | 11.22 | 11.22 | 60,710 | -0.14(-1.27%) |
Apr 09, 2003 | 11.36 | 11.50 | 11.31 | 11.36 | 132,269 | -0.08(-0.67%) |
Apr 08, 2003 | 11.19 | 11.48 | 11.18 | 11.44 | 85,954 | +0.18(+1.62%) |
Apr 07, 2003 | 11.07 | 11.42 | 11.05 | 11.25 | 69,890 | +0.30(+2.76%) |
Apr 04, 2003 | 11.14 | 11.31 | 10.76 | 10.95 | 58,832 | -0.07(-0.65%) |
Apr 03, 2003 | 11.17 | 11.30 | 10.97 | 11.02 | 28,581 | -0.17(-1.50%) |
Apr 02, 2003 | 10.86 | 11.26 | 10.86 | 11.19 | 76,566 | +0.41(+3.78%) |
Apr 01, 2003 | 10.64 | 10.85 | 10.59 | 10.78 | 129,766 | +0.02(+0.22%) |
Mar 31, 2003 | 10.83 | 10.88 | 10.62 | 10.76 | 140,614 | -0.12(-1.14%) |
Mar 28, 2003 | 11.02 | 11.02 | 10.83 | 10.89 | 329,631 | -0.18(-1.60%) |
Mar 27, 2003 | 10.93 | 11.29 | 10.78 | 11.06 | 99,723 | +0.03(+0.26%) |
Mar 26, 2003 | 11.43 | 11.43 | 11.03 | 11.03 | 150,003 | -0.43(-3.72%) |
Mar 25, 2003 | 11.36 | 11.50 | 11.31 | 11.46 | 190,685 | +0.05(+0.46%) |
Mar 24, 2003 | 11.41 | 11.46 | 11.24 | 11.41 | 158,974 | -0.10(-0.83%) |
Mar 21, 2003 | 11.22 | 11.66 | 11.22 | 11.50 | 142,283 | +0.24(+2.13%) |
Mar 20, 2003 | 11.19 | 11.73 | 11.00 | 11.26 | 170,239 | +0.00(+0.00%) |
Mar 19, 2003 | 11.50 | 11.65 | 10.83 | 11.26 | 166,067 | -0.29(-2.49%) |
Mar 18, 2003 | 10.78 | 11.58 | 10.76 | 11.55 | 118,917 | +0.87(+8.17%) |
Mar 17, 2003 | 10.16 | 10.73 | 9.927 | 10.68 | 342,774 | +0.56(+5.54%) |
Mar 14, 2003 | 10.18 | 10.26 | 10.09 | 10.12 | 120,795 | -0.04(-0.43%) |
Mar 13, 2003 | 10.11 | 10.21 | 10.02 | 10.16 | 147,082 | +0.10(+0.95%) |
Mar 12, 2003 | 10.21 | 10.31 | 10.07 | 10.07 | 132,687 | -0.14(-1.41%) |
Mar 11, 2003 | 10.83 | 10.93 | 10.02 | 10.21 | 444,584 | -0.68(-6.21%) |
Mar 10, 2003 | 11.02 | 11.03 | 10.43 | 10.89 | 184,843 | -0.14(-1.26%) |
Mar 07, 2003 | 11.41 | 11.59 | 10.93 | 11.02 | 136,650 | -0.43(-3.77%) |
Mar 06, 2003 | 11.51 | 11.51 | 11.24 | 11.46 | 103,896 | -0.05(-0.42%) |
Mar 05, 2003 | 11.41 | 11.58 | 11.27 | 11.50 | 178,167 | +0.10(+0.84%) |
Mar 04, 2003 | 11.67 | 11.67 | 11.03 | 11.41 | 124,133 | -0.26(-2.26%) |
Mar 03, 2003 | 11.62 | 11.84 | 11.60 | 11.67 | 104,730 | +0.05(+0.41%) |
Feb 28, 2003 | 11.53 | 11.80 | 11.48 | 11.62 | 90,335 | +0.07(+0.62%) |
Feb 27, 2003 | 11.07 | 11.64 | 11.02 | 11.55 | 146,456 | +0.53(+4.78%) |
Feb 26, 2003 | 11.26 | 11.27 | 10.95 | 11.02 | 110,572 | -0.26(-2.34%) |
Feb 25, 2003 | 10.92 | 11.49 | 10.83 | 11.29 | 101,601 | +0.37(+3.38%) |
Feb 24, 2003 | 11.46 | 11.46 | 10.90 | 10.92 | 66,552 | -0.58(-5.00%) |
Feb 21, 2003 | 11.40 | 11.52 | 11.30 | 11.49 | 172,743 | +0.22(+1.91%) |
Feb 20, 2003 | 11.48 | 11.48 | 11.22 | 11.28 | 56,538 | -0.23(-1.96%) |
Feb 19, 2003 | 11.84 | 11.84 | 11.46 | 11.50 | 83,659 | -0.33(-2.75%) |
Feb 18, 2003 | 12.06 | 12.06 | 11.62 | 11.83 | 80,738 | -0.22(-1.79%) |
Feb 14, 2003 | 12.03 | 12.13 | 11.74 | 12.05 | 161,686 | -0.01(-0.12%) |
Feb 13, 2003 | 12.03 | 12.11 | 11.84 | 12.06 | 220,101 | +0.03(+0.24%) |
Feb 12, 2003 | 12.10 | 12.10 | 11.98 | 12.03 | 68,221 | -0.07(-0.55%) |
Feb 11, 2003 | 12.13 | 12.13 | 11.98 | 12.10 | 157,305 | -0.03(-0.24%) |
Feb 10, 2003 | 12.01 | 12.27 | 11.91 | 12.13 | 187,555 | +0.12(+1.00%) |
Feb 07, 2003 | 12.09 | 12.09 | 11.82 | 12.01 | 68,847 | -0.08(-0.67%) |
Feb 06, 2003 | 12.03 | 12.15 | 11.84 | 12.09 | 219,893 | +0.11(+0.88%) |
Feb 05, 2003 | 12.13 | 12.22 | 11.91 | 11.98 | 131,852 | -0.14(-1.19%) |
Feb 04, 2003 | 12.13 | 12.18 | 11.91 | 12.13 | 157,722 | +0.15(+1.28%) |