Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.86 | 11.03 | 10.79 | 11.03 | 120,468 | +0.19(+1.77%) |
Apr 29, 2004 | 10.93 | 11.00 | 10.83 | 10.83 | 52,129 | -0.08(-0.71%) |
Apr 28, 2004 | 11.05 | 11.05 | 10.84 | 10.91 | 135,581 | -0.15(-1.34%) |
Apr 27, 2004 | 11.07 | 11.19 | 11.03 | 11.06 | 129,448 | +0.01(+0.10%) |
Apr 26, 2004 | 11.09 | 11.20 | 11.02 | 11.05 | 113,897 | -0.04(-0.37%) |
Apr 23, 2004 | 11.16 | 11.17 | 11.03 | 11.09 | 53,005 | -0.05(-0.45%) |
Apr 22, 2004 | 11.03 | 11.27 | 11.03 | 11.14 | 77,975 | +0.11(+1.04%) |
Apr 21, 2004 | 10.87 | 11.05 | 10.84 | 11.03 | 71,185 | +0.16(+1.47%) |
Apr 20, 2004 | 10.89 | 11.02 | 10.83 | 10.87 | 118,496 | -0.05(-0.42%) |
Apr 19, 2004 | 10.82 | 10.91 | 10.73 | 10.91 | 138,647 | +0.11(+1.06%) |
Apr 16, 2004 | 10.60 | 10.82 | 10.57 | 10.80 | 178,073 | +0.22(+2.09%) |
Apr 15, 2004 | 10.53 | 10.61 | 10.42 | 10.58 | 143,685 | +0.02(+0.22%) |
Apr 14, 2004 | 10.50 | 10.65 | 10.50 | 10.55 | 75,566 | +0.03(+0.33%) |
Apr 13, 2004 | 10.69 | 10.71 | 10.49 | 10.52 | 107,764 | -0.15(-1.43%) |
Apr 12, 2004 | 10.73 | 10.76 | 10.67 | 10.67 | 82,575 | -0.09(-0.85%) |
Apr 08, 2004 | 10.87 | 10.96 | 10.73 | 10.76 | 43,368 | -0.06(-0.57%) |
Apr 07, 2004 | 10.68 | 10.85 | 10.60 | 10.82 | 113,897 | +0.14(+1.33%) |
Apr 06, 2004 | 10.68 | 10.72 | 10.63 | 10.68 | 102,069 | +0.01(+0.11%) |
Apr 05, 2004 | 10.76 | 10.81 | 10.67 | 10.67 | 75,347 | -0.09(-0.85%) |
Apr 02, 2004 | 10.63 | 10.77 | 10.59 | 10.76 | 104,478 | +0.16(+1.51%) |
Apr 01, 2004 | 10.53 | 10.60 | 10.48 | 10.60 | 121,782 | +0.08(+0.72%) |
Mar 31, 2004 | 10.32 | 10.53 | 10.27 | 10.53 | 86,956 | +0.22(+2.13%) |
Mar 30, 2004 | 10.14 | 10.33 | 10.12 | 10.31 | 105,792 | +0.17(+1.64%) |
Mar 29, 2004 | 10.10 | 10.19 | 10.10 | 10.14 | 119,810 | +0.07(+0.70%) |
Mar 26, 2004 | 10.06 | 10.09 | 10.04 | 10.07 | 52,348 | -0.02(-0.18%) |
Mar 25, 2004 | 10.06 | 10.12 | 10.06 | 10.09 | 104,478 | +0.05(+0.50%) |
Mar 24, 2004 | 10.10 | 10.12 | 10.00 | 10.04 | 114,335 | -0.06(-0.63%) |
Mar 23, 2004 | 10.20 | 10.21 | 10.07 | 10.10 | 92,869 | -0.12(-1.18%) |
Mar 22, 2004 | 10.23 | 10.25 | 10.20 | 10.22 | 129,667 | -0.01(-0.09%) |
Mar 19, 2004 | 10.28 | 10.36 | 10.21 | 10.23 | 138,647 | -0.04(-0.40%) |
Mar 18, 2004 | 10.31 | 10.34 | 10.17 | 10.27 | 90,898 | -0.05(-0.53%) |
Mar 17, 2004 | 9.907 | 10.35 | 9.907 | 10.33 | 77,975 | +0.45(+4.53%) |
Mar 16, 2004 | 9.786 | 9.884 | 9.786 | 9.882 | 212,899 | +0.15(+1.57%) |
Mar 15, 2004 | 10.06 | 10.06 | 9.729 | 9.729 | 81,918 | -0.32(-3.14%) |
Mar 12, 2004 | 10.04 | 10.10 | 10.01 | 10.04 | 86,737 | +0.01(+0.07%) |
Mar 11, 2004 | 10.14 | 10.18 | 9.930 | 10.04 | 179,168 | -0.15(-1.48%) |
Mar 10, 2004 | 10.39 | 10.44 | 10.19 | 10.19 | 93,527 | -0.21(-2.02%) |
Mar 09, 2004 | 10.57 | 10.57 | 10.38 | 10.40 | 49,720 | -0.13(-1.24%) |
Mar 08, 2004 | 10.59 | 10.64 | 10.49 | 10.53 | 51,253 | -0.10(-0.92%) |
Mar 05, 2004 | 10.64 | 10.69 | 10.62 | 10.63 | 132,514 | -0.03(-0.32%) |
Mar 04, 2004 | 10.73 | 10.73 | 10.63 | 10.66 | 67,243 | -0.09(-0.85%) |
Mar 03, 2004 | 10.67 | 10.83 | 10.61 | 10.75 | 101,412 | +0.08(+0.79%) |
Mar 02, 2004 | 10.71 | 10.71 | 10.58 | 10.67 | 83,232 | -0.04(-0.41%) |
Mar 01, 2004 | 10.35 | 10.73 | 10.34 | 10.71 | 53,224 | +0.39(+3.80%) |
Feb 27, 2004 | 10.43 | 10.49 | 10.30 | 10.32 | 48,844 | -0.10(-0.94%) |
Feb 26, 2004 | 10.50 | 10.50 | 10.37 | 10.42 | 66,147 | -0.08(-0.80%) |
Feb 25, 2004 | 10.43 | 10.50 | 10.33 | 10.50 | 42,930 | +0.05(+0.52%) |
Feb 24, 2004 | 10.67 | 10.72 | 10.44 | 10.45 | 67,243 | -0.22(-2.03%) |
Feb 23, 2004 | 10.66 | 10.74 | 10.64 | 10.66 | 111,706 | +0.01(+0.13%) |
Feb 20, 2004 | 10.63 | 10.66 | 10.57 | 10.65 | 114,992 | +0.07(+0.63%) |
Feb 19, 2004 | 10.73 | 10.76 | 10.58 | 10.58 | 94,841 | -0.15(-1.36%) |
Feb 18, 2004 | 10.81 | 10.83 | 10.71 | 10.73 | 50,158 | -0.07(-0.63%) |
Feb 17, 2004 | 10.61 | 10.92 | 10.60 | 10.80 | 143,685 | +0.44(+4.23%) |
Feb 13, 2004 | 10.40 | 10.50 | 10.30 | 10.36 | 156,827 | -0.08(-0.77%) |
Feb 12, 2004 | 10.69 | 10.70 | 10.41 | 10.44 | 135,362 | -0.28(-2.58%) |
Feb 11, 2004 | 10.64 | 10.75 | 10.62 | 10.72 | 65,928 | +0.05(+0.51%) |
Feb 10, 2004 | 10.63 | 10.73 | 10.61 | 10.66 | 76,004 | +0.08(+0.73%) |
Feb 09, 2004 | 10.64 | 10.80 | 10.56 | 10.58 | 142,590 | -0.08(-0.75%) |
Feb 06, 2004 | 10.56 | 10.76 | 10.52 | 10.66 | 127,915 | +0.11(+0.99%) |
Feb 05, 2004 | 9.978 | 10.73 | 9.978 | 10.56 | 369,946 | +0.58(+5.84%) |
Feb 04, 2004 | 10.30 | 10.30 | 9.969 | 9.976 | 129,886 | -0.32(-3.13%) |
Feb 03, 2004 | 10.31 | 10.32 | 10.22 | 10.30 | 72,499 | -0.01(-0.09%) |
Feb 02, 2004 | 10.26 | 10.35 | 10.09 | 10.31 | 90,460 | +0.07(+0.67%) |
Jan 30, 2004 | 10.16 | 10.30 | 10.08 | 10.24 | 108,202 | +0.08(+0.74%) |
Jan 29, 2004 | 10.47 | 10.47 | 10.16 | 10.16 | 76,661 | -0.31(-3.01%) |
Jan 28, 2004 | 10.57 | 10.59 | 10.44 | 10.48 | 65,709 | -0.09(-0.86%) |
Jan 27, 2004 | 10.61 | 10.63 | 10.57 | 10.57 | 114,554 | -0.04(-0.41%) |
Jan 26, 2004 | 10.68 | 10.70 | 10.56 | 10.61 | 315,845 | -0.10(-0.89%) |
Jan 23, 2004 | 10.71 | 10.71 | 10.59 | 10.71 | 184,644 | +0.00(+0.00%) |
Jan 22, 2004 | 10.75 | 10.78 | 10.52 | 10.71 | 127,696 | -0.01(-0.11%) |
Jan 21, 2004 | 10.96 | 10.96 | 10.72 | 10.72 | 122,439 | -0.24(-2.15%) |
Jan 20, 2004 | 10.88 | 10.99 | 10.87 | 10.96 | 149,161 | +0.08(+0.73%) |
Jan 16, 2004 | 10.81 | 10.88 | 10.81 | 10.88 | 117,182 | +0.10(+0.93%) |
Jan 15, 2004 | 10.67 | 10.77 | 10.48 | 10.77 | 62,862 | +0.13(+1.22%) |
Jan 14, 2004 | 10.55 | 10.68 | 10.55 | 10.64 | 74,471 | -0.06(-0.58%) |
Jan 13, 2004 | 10.65 | 10.76 | 10.65 | 10.71 | 107,983 | +0.06(+0.54%) |
Jan 12, 2004 | 10.49 | 10.65 | 10.42 | 10.65 | 81,699 | +0.18(+1.74%) |
Jan 09, 2004 | 10.52 | 10.52 | 10.46 | 10.47 | 202,167 | -0.07(-0.65%) |
Jan 08, 2004 | 10.30 | 10.57 | 10.22 | 10.53 | 330,082 | +0.24(+2.37%) |
Jan 07, 2004 | 10.11 | 10.32 | 10.11 | 10.29 | 70,747 | +0.17(+1.65%) |
Jan 06, 2004 | 10.22 | 10.22 | 10.11 | 10.12 | 193,187 | -0.13(-1.27%) |
Jan 05, 2004 | 10.08 | 10.34 | 10.06 | 10.25 | 180,483 | +0.21(+2.09%) |
Jan 02, 2004 | 9.987 | 10.12 | 9.987 | 10.04 | 70,966 | +0.08(+0.80%) |
Dec 31, 2003 | 10.14 | 10.15 | 9.964 | 9.964 | 114,335 | -0.18(-1.80%) |
Dec 30, 2003 | 10.14 | 10.16 | 10.10 | 10.15 | 93,088 | +0.02(+0.23%) |
Dec 29, 2003 | 9.983 | 10.12 | 9.998 | 10.12 | 134,048 | +0.14(+1.42%) |
Dec 26, 2003 | 9.976 | 10.01 | 9.976 | 9.983 | 15,113 | +0.02(+0.23%) |
Dec 24, 2003 | 9.907 | 9.998 | 9.873 | 9.960 | 45,558 | +0.04(+0.41%) |
Dec 23, 2003 | 9.804 | 9.919 | 9.804 | 9.919 | 189,463 | +0.14(+1.47%) |
Dec 22, 2003 | 9.677 | 9.793 | 9.670 | 9.775 | 122,658 | +0.10(+1.01%) |
Dec 19, 2003 | 9.665 | 9.702 | 9.617 | 9.677 | 116,306 | +0.01(+0.12%) |
Dec 18, 2003 | 9.622 | 9.688 | 9.622 | 9.665 | 182,454 | +0.03(+0.36%) |
Dec 17, 2003 | 9.610 | 9.656 | 9.574 | 9.631 | 121,782 | +0.00(+0.05%) |
Dec 16, 2003 | 9.622 | 9.649 | 9.499 | 9.626 | 99,879 | -0.01(-0.09%) |
Dec 15, 2003 | 9.656 | 9.761 | 9.610 | 9.636 | 136,676 | +0.03(+0.26%) |
Dec 12, 2003 | 9.585 | 9.613 | 9.565 | 9.610 | 189,244 | +0.03(+0.26%) |
Dec 11, 2003 | 9.576 | 9.610 | 9.535 | 9.585 | 230,641 | +0.07(+0.70%) |
Dec 10, 2003 | 9.622 | 9.649 | 9.462 | 9.519 | 129,229 | -0.12(-1.21%) |
Dec 09, 2003 | 9.620 | 9.656 | 9.597 | 9.636 | 192,091 | -0.02(-0.21%) |
Dec 08, 2003 | 9.645 | 9.679 | 9.645 | 9.656 | 295,037 | +0.00(+0.00%) |
Dec 05, 2003 | 9.679 | 9.736 | 9.668 | 9.656 | 110,392 | +0.00(+0.00%) |
Dec 04, 2003 | 9.588 | 9.668 | 9.588 | 9.656 | 194,720 | +0.06(+0.67%) |
Dec 03, 2003 | 9.610 | 9.679 | 9.588 | 9.592 | 260,211 | -0.03(-0.31%) |
Dec 02, 2003 | 9.690 | 9.690 | 9.569 | 9.622 | 421,857 | -0.07(-0.71%) |
Dec 01, 2003 | 9.713 | 9.759 | 9.681 | 9.690 | 379,803 | -0.01(-0.12%) |
Nov 28, 2003 | 9.656 | 9.725 | 9.656 | 9.702 | 96,374 | +0.03(+0.31%) |
Nov 26, 2003 | 9.736 | 9.747 | 9.679 | 9.672 | 158,360 | -0.07(-0.68%) |
Nov 25, 2003 | 9.839 | 9.839 | 9.608 | 9.738 | 194,282 | -0.08(-0.79%) |
Nov 24, 2003 | 9.816 | 9.884 | 9.770 | 9.816 | 350,452 | +0.39(+4.12%) |
Nov 21, 2003 | 9.154 | 9.505 | 9.154 | 9.428 | 508,594 | +0.31(+3.43%) |
Nov 20, 2003 | 9.884 | 9.884 | 9.113 | 9.115 | 424,704 | -0.81(-8.16%) |
Nov 19, 2003 | 9.928 | 9.992 | 9.882 | 9.925 | 201,291 | -0.00(-0.05%) |
Nov 18, 2003 | 9.987 | 10.08 | 9.916 | 9.930 | 115,649 | -0.10(-1.02%) |
Nov 17, 2003 | 10.11 | 10.17 | 9.996 | 10.03 | 140,838 | -0.36(-3.43%) |
Nov 14, 2003 | 10.56 | 10.56 | 10.39 | 10.39 | 86,956 | -0.15(-1.39%) |
Nov 13, 2003 | 10.39 | 10.55 | 10.37 | 10.53 | 86,079 | +0.15(+1.45%) |
Nov 12, 2003 | 10.24 | 10.38 | 10.24 | 10.38 | 96,374 | +0.18(+1.75%) |
Nov 11, 2003 | 10.36 | 10.37 | 10.21 | 10.21 | 130,324 | -0.16(-1.52%) |
Nov 10, 2003 | 10.39 | 10.48 | 10.37 | 10.36 | 125,067 | -0.04(-0.35%) |
Nov 07, 2003 | 10.47 | 10.47 | 10.31 | 10.40 | 71,185 | -0.05(-0.48%) |
Nov 06, 2003 | 10.14 | 10.46 | 10.14 | 10.45 | 137,990 | +0.33(+3.25%) |
Nov 05, 2003 | 10.08 | 10.17 | 10.10 | 10.12 | 89,803 | +0.00(+0.05%) |
Nov 04, 2003 | 10.08 | 10.20 | 10.06 | 10.12 | 67,681 | +0.03(+0.32%) |
Nov 03, 2003 | 9.996 | 10.09 | 9.957 | 10.09 | 106,888 | +0.16(+1.61%) |
Oct 31, 2003 | 9.992 | 9.996 | 9.919 | 9.925 | 61,548 | -0.07(-0.66%) |
Oct 30, 2003 | 9.964 | 10.01 | 9.953 | 9.992 | 48,625 | -0.13(-1.31%) |
Oct 29, 2003 | 10.04 | 10.14 | 10.01 | 10.12 | 188,806 | +0.15(+1.49%) |
Oct 28, 2003 | 9.925 | 9.992 | 9.800 | 9.976 | 179,826 | +0.08(+0.85%) |
Oct 27, 2003 | 9.866 | 9.987 | 9.852 | 9.891 | 121,125 | +0.05(+0.46%) |
Oct 24, 2003 | 9.804 | 9.884 | 9.702 | 9.846 | 394,697 | +0.05(+0.54%) |
Oct 23, 2003 | 9.759 | 9.816 | 9.462 | 9.793 | 255,611 | +0.01(+0.14%) |
Oct 22, 2003 | 9.793 | 9.850 | 9.590 | 9.779 | 417,476 | +0.04(+0.37%) |
Oct 21, 2003 | 10.56 | 10.56 | 9.633 | 9.743 | 1,381,221 | -0.87(-8.21%) |
Oct 20, 2003 | 10.58 | 10.61 | 10.24 | 10.61 | 282,990 | -0.05(-0.51%) |
Oct 17, 2003 | 11.07 | 11.07 | 10.67 | 10.67 | 199,100 | -0.41(-3.73%) |
Oct 16, 2003 | 11.05 | 11.09 | 11.03 | 11.08 | 102,507 | +0.01(+0.10%) |
Oct 15, 2003 | 11.09 | 11.14 | 11.03 | 11.07 | 136,019 | +0.02(+0.21%) |
Oct 14, 2003 | 10.98 | 11.07 | 10.98 | 11.05 | 182,016 | +0.06(+0.56%) |
Oct 13, 2003 | 10.85 | 11.00 | 10.82 | 10.99 | 115,430 | +0.13(+1.22%) |
Oct 10, 2003 | 10.92 | 10.93 | 10.79 | 10.85 | 134,705 | -0.05(-0.42%) |
Oct 09, 2003 | 10.75 | 10.96 | 10.75 | 10.90 | 237,650 | +0.18(+1.73%) |
Oct 08, 2003 | 10.65 | 10.65 | 10.65 | 10.72 | 114,335 | +0.07(+0.62%) |
Oct 07, 2003 | 10.63 | 10.67 | 10.60 | 10.65 | 85,422 | +0.01(+0.11%) |
Oct 06, 2003 | 10.63 | 10.65 | 10.57 | 10.64 | 88,708 | +0.02(+0.22%) |
Oct 03, 2003 | 10.58 | 10.58 | 10.58 | 10.61 | 152,446 | +0.09(+0.85%) |
Oct 02, 2003 | 10.48 | 10.64 | 10.46 | 10.53 | 141,933 | +0.09(+0.90%) |
Oct 01, 2003 | 10.31 | 10.49 | 10.31 | 10.43 | 120,249 | +0.10(+0.95%) |
Sep 30, 2003 | 10.18 | 10.41 | 10.11 | 10.33 | 152,446 | +0.13(+1.32%) |
Sep 29, 2003 | 9.998 | 10.20 | 9.971 | 10.20 | 62,862 | +0.14(+1.43%) |
Sep 26, 2003 | 10.06 | 10.14 | 9.998 | 10.06 | 83,013 | -0.04(-0.41%) |
Sep 25, 2003 | 10.32 | 10.32 | 10.08 | 10.10 | 110,830 | -0.20(-1.97%) |
Sep 24, 2003 | 10.42 | 10.48 | 10.29 | 10.30 | 194,939 | -0.15(-1.40%) |
Sep 23, 2003 | 10.43 | 10.44 | 10.39 | 10.45 | 97,688 | +0.01(+0.13%) |
Sep 22, 2003 | 10.50 | 10.50 | 10.29 | 10.43 | 199,319 | -0.19(-1.81%) |
Sep 19, 2003 | 10.66 | 10.66 | 10.60 | 10.62 | 118,934 | -0.08(-0.77%) |
Sep 18, 2003 | 10.76 | 10.78 | 10.67 | 10.71 | 166,465 | -0.08(-0.72%) |
Sep 17, 2003 | 10.89 | 10.89 | 10.78 | 10.78 | 227,137 | -0.13(-1.23%) |
Sep 16, 2003 | 10.89 | 11.00 | 10.86 | 10.92 | 77,537 | +0.04(+0.38%) |
Sep 15, 2003 | 11.04 | 11.09 | 10.87 | 10.88 | 61,329 | -0.18(-1.61%) |
Sep 12, 2003 | 11.05 | 11.13 | 10.96 | 11.06 | 85,203 | +0.01(+0.08%) |
Sep 11, 2003 | 10.94 | 11.10 | 10.82 | 11.05 | 152,665 | +0.11(+1.02%) |
Sep 10, 2003 | 11.17 | 11.17 | 10.93 | 10.93 | 141,057 | -0.22(-1.95%) |
Sep 09, 2003 | 11.09 | 11.21 | 11.04 | 11.15 | 84,327 | +0.07(+0.62%) |
Sep 08, 2003 | 11.03 | 11.16 | 11.00 | 11.08 | 104,916 | +0.07(+0.60%) |
Sep 05, 2003 | 11.07 | 11.17 | 11.02 | 11.02 | 75,785 | -0.04(-0.39%) |
Sep 04, 2003 | 11.00 | 11.18 | 10.97 | 11.06 | 143,247 | +0.06(+0.56%) |
Sep 03, 2003 | 10.92 | 11.02 | 10.90 | 11.00 | 169,312 | +0.09(+0.86%) |
Sep 02, 2003 | 10.72 | 10.98 | 10.65 | 10.90 | 173,255 | +0.16(+1.53%) |
Aug 29, 2003 | 10.65 | 10.78 | 10.63 | 10.74 | 84,108 | +0.15(+1.40%) |
Aug 28, 2003 | 10.52 | 10.63 | 10.41 | 10.59 | 122,439 | +0.05(+0.45%) |
Aug 27, 2003 | 10.35 | 10.56 | 10.30 | 10.54 | 102,945 | +0.19(+1.88%) |
Aug 26, 2003 | 10.37 | 10.46 | 10.27 | 10.35 | 102,507 | -0.04(-0.37%) |
Aug 25, 2003 | 10.41 | 10.46 | 10.33 | 10.39 | 119,153 | -0.05(-0.44%) |
Aug 22, 2003 | 10.51 | 10.59 | 10.43 | 10.43 | 143,028 | -0.09(-0.82%) |
Aug 21, 2003 | 10.43 | 10.65 | 10.41 | 10.52 | 163,398 | +0.09(+0.88%) |
Aug 20, 2003 | 10.38 | 10.47 | 10.27 | 10.43 | 204,795 | +0.06(+0.55%) |
Aug 19, 2003 | 9.896 | 10.43 | 9.896 | 10.37 | 390,754 | +0.50(+5.11%) |
Aug 18, 2003 | 9.610 | 9.868 | 9.565 | 9.868 | 470,044 | +0.26(+2.68%) |
Aug 15, 2003 | 9.702 | 9.747 | 9.597 | 9.610 | 134,924 | -0.09(-0.94%) |
Aug 14, 2003 | 9.704 | 9.779 | 9.576 | 9.702 | 493,262 | +0.00(+0.00%) |
Aug 13, 2003 | 9.818 | 9.896 | 9.622 | 9.702 | 805,383 | +0.00(+0.00%) |
Aug 12, 2003 | 10.23 | 10.78 | 9.702 | 9.702 | 1,054,643 | -0.46(-4.49%) |
Aug 11, 2003 | 10.04 | 10.22 | 10.02 | 10.16 | 102,288 | +0.08(+0.79%) |
Aug 08, 2003 | 9.953 | 10.12 | 9.907 | 10.08 | 225,165 | +0.09(+0.91%) |
Aug 07, 2003 | 10.14 | 10.14 | 9.976 | 9.987 | 90,679 | -0.15(-1.49%) |
Aug 06, 2003 | 10.09 | 10.28 | 10.02 | 10.14 | 100,536 | +0.06(+0.63%) |
Aug 05, 2003 | 10.34 | 10.34 | 10.00 | 10.07 | 295,475 | -0.23(-2.26%) |
Aug 04, 2003 | 11.03 | 11.03 | 10.04 | 10.31 | 715,361 | -0.77(-6.93%) |
Aug 01, 2003 | 11.05 | 11.16 | 10.96 | 11.07 | 266,344 | +0.02(+0.19%) |
Jul 31, 2003 | 10.98 | 11.14 | 10.96 | 11.05 | 85,422 | +0.05(+0.46%) |
Jul 30, 2003 | 10.90 | 11.04 | 10.81 | 11.00 | 72,718 | +0.11(+0.98%) |
Jul 29, 2003 | 10.79 | 10.93 | 10.72 | 10.90 | 80,385 | +0.10(+0.95%) |
Jul 28, 2003 | 10.72 | 10.83 | 10.66 | 10.79 | 108,640 | +0.07(+0.68%) |
Jul 25, 2003 | 10.60 | 10.77 | 10.48 | 10.72 | 88,270 | +0.12(+1.10%) |
Jul 24, 2003 | 10.32 | 10.69 | 10.32 | 10.60 | 206,328 | +0.30(+2.88%) |
Jul 23, 2003 | 10.33 | 10.34 | 10.19 | 10.31 | 107,764 | -0.01(-0.11%) |
Jul 22, 2003 | 10.22 | 10.38 | 10.17 | 10.32 | 45,777 | +0.11(+1.12%) |
Jul 21, 2003 | 10.41 | 10.42 | 10.17 | 10.20 | 70,528 | -0.22(-2.08%) |
Jul 18, 2003 | 10.41 | 10.42 | 10.35 | 10.42 | 82,356 | +0.03(+0.33%) |
Jul 17, 2003 | 10.51 | 10.52 | 10.35 | 10.39 | 70,747 | -0.12(-1.13%) |
Jul 16, 2003 | 10.44 | 10.57 | 10.44 | 10.51 | 95,279 | +0.06(+0.59%) |
Jul 15, 2003 | 10.60 | 10.64 | 10.41 | 10.44 | 49,501 | -0.16(-1.49%) |
Jul 14, 2003 | 10.27 | 10.73 | 10.27 | 10.60 | 166,026 | +0.34(+3.31%) |
Jul 11, 2003 | 10.27 | 10.27 | 10.24 | 10.26 | 104,697 | -0.01(-0.11%) |
Jul 10, 2003 | 10.27 | 10.27 | 10.20 | 10.27 | 101,850 | +0.00(+0.00%) |
Jul 09, 2003 | 10.27 | 10.33 | 10.22 | 10.27 | 147,847 | +0.00(+0.00%) |
Jul 08, 2003 | 10.24 | 10.27 | 10.18 | 10.27 | 238,745 | +0.01(+0.11%) |
Jul 07, 2003 | 10.31 | 10.32 | 10.23 | 10.26 | 103,821 | +0.00(+0.00%) |
Jul 03, 2003 | 10.27 | 10.27 | 10.22 | 10.26 | 36,578 | -0.03(-0.29%) |
Jul 02, 2003 | 10.16 | 10.31 | 10.14 | 10.29 | 182,454 | +0.10(+0.96%) |
Jul 01, 2003 | 10.10 | 10.27 | 10.02 | 10.19 | 178,949 | +0.15(+1.48%) |
Jun 30, 2003 | 10.17 | 10.22 | 9.978 | 10.04 | 133,829 | -0.12(-1.17%) |
Jun 27, 2003 | 10.17 | 10.27 | 10.15 | 10.16 | 121,125 | +0.00(+0.05%) |
Jun 26, 2003 | 10.04 | 10.22 | 10.03 | 10.16 | 108,202 | +0.11(+1.14%) |
Jun 25, 2003 | 10.04 | 10.07 | 10.02 | 10.04 | 160,113 | +0.01(+0.11%) |
Jun 24, 2003 | 10.05 | 10.08 | 10.03 | 10.03 | 165,369 | -0.02(-0.23%) |
Jun 23, 2003 | 10.16 | 10.16 | 9.998 | 10.06 | 97,469 | -0.10(-0.94%) |
Jun 20, 2003 | 10.10 | 10.19 | 10.09 | 10.15 | 146,752 | +0.03(+0.27%) |
Jun 19, 2003 | 10.48 | 10.48 | 10.05 | 10.12 | 506,842 | -0.35(-3.38%) |
Jun 18, 2003 | 9.681 | 10.48 | 9.681 | 10.48 | 339,720 | +0.80(+8.23%) |
Jun 17, 2003 | 9.610 | 9.734 | 9.588 | 9.681 | 149,599 | +0.08(+0.86%) |
Jun 16, 2003 | 9.576 | 9.599 | 9.553 | 9.599 | 193,625 | +0.02(+0.17%) |
Jun 13, 2003 | 9.622 | 9.645 | 9.542 | 9.583 | 192,748 | -0.03(-0.29%) |
Jun 12, 2003 | 9.531 | 9.642 | 9.531 | 9.610 | 192,310 | +0.06(+0.60%) |
Jun 11, 2003 | 9.451 | 9.588 | 9.419 | 9.553 | 357,023 | +0.11(+1.21%) |
Jun 10, 2003 | 9.519 | 9.521 | 9.414 | 9.439 | 87,832 | -0.08(-0.82%) |
Jun 09, 2003 | 9.645 | 9.645 | 9.515 | 9.517 | 55,415 | -0.14(-1.49%) |
Jun 06, 2003 | 9.656 | 9.725 | 9.610 | 9.661 | 86,517 | +0.01(+0.09%) |
Jun 05, 2003 | 9.574 | 9.736 | 9.574 | 9.652 | 174,350 | +0.10(+1.05%) |
Jun 04, 2003 | 9.496 | 9.562 | 9.451 | 9.551 | 67,243 | +0.07(+0.72%) |
Jun 03, 2003 | 9.542 | 9.542 | 9.473 | 9.483 | 125,286 | -0.07(-0.74%) |
Jun 02, 2003 | 9.542 | 9.588 | 9.496 | 9.553 | 172,597 | -0.01(-0.12%) |
May 30, 2003 | 9.302 | 9.565 | 9.302 | 9.565 | 347,605 | +0.29(+3.07%) |
May 29, 2003 | 9.234 | 9.357 | 9.234 | 9.279 | 352,642 | +0.18(+1.96%) |
May 28, 2003 | 9.017 | 9.154 | 8.987 | 9.101 | 138,428 | +0.08(+0.94%) |
May 27, 2003 | 8.754 | 9.017 | 8.748 | 9.017 | 178,511 | +0.25(+2.84%) |
May 23, 2003 | 8.675 | 8.780 | 8.647 | 8.768 | 192,310 | +0.09(+1.03%) |
May 22, 2003 | 8.617 | 8.697 | 8.617 | 8.679 | 123,753 | +0.05(+0.58%) |
May 21, 2003 | 8.640 | 8.672 | 8.622 | 8.629 | 81,699 | -0.02(-0.24%) |
May 20, 2003 | 8.583 | 8.709 | 8.583 | 8.649 | 111,925 | +0.06(+0.72%) |
May 19, 2003 | 8.549 | 8.601 | 8.398 | 8.588 | 134,924 | +0.04(+0.45%) |
May 16, 2003 | 8.595 | 8.672 | 8.526 | 8.549 | 211,147 | -0.06(-0.69%) |
May 15, 2003 | 8.732 | 8.784 | 8.606 | 8.608 | 233,489 | -0.12(-1.41%) |
May 14, 2003 | 8.896 | 8.900 | 8.428 | 8.732 | 326,578 | -0.14(-1.60%) |
May 13, 2003 | 8.675 | 8.882 | 8.344 | 8.873 | 553,496 | -0.05(-0.54%) |
May 12, 2003 | 8.880 | 8.937 | 8.814 | 8.921 | 97,907 | +0.02(+0.21%) |
May 09, 2003 | 8.823 | 8.903 | 8.818 | 8.903 | 245,097 | +0.09(+0.98%) |
May 08, 2003 | 8.948 | 8.948 | 8.663 | 8.816 | 111,706 | -0.14(-1.58%) |
May 07, 2003 | 9.017 | 9.017 | 8.937 | 8.958 | 80,823 | -0.05(-0.61%) |
May 06, 2003 | 8.903 | 9.012 | 8.903 | 9.012 | 270,724 | +0.11(+1.28%) |
May 05, 2003 | 8.907 | 8.926 | 8.869 | 8.898 | 143,685 | -0.01(-0.10%) |
May 02, 2003 | 8.853 | 8.907 | 8.848 | 8.907 | 161,865 | +0.04(+0.41%) |