Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.61 | 16.93 | 16.55 | 16.74 | 283,674 | +0.15(+0.89%) |
Apr 29, 2004 | 16.83 | 17.05 | 16.40 | 16.59 | 285,903 | -0.22(-1.32%) |
Apr 28, 2004 | 17.34 | 17.36 | 16.81 | 16.82 | 316,500 | -0.52(-2.99%) |
Apr 27, 2004 | 17.22 | 17.58 | 17.15 | 17.34 | 641,105 | +0.16(+0.93%) |
Apr 26, 2004 | 17.03 | 17.34 | 17.01 | 17.17 | 337,775 | +0.15(+0.87%) |
Apr 23, 2004 | 17.20 | 17.20 | 16.96 | 17.03 | 380,326 | -0.22(-1.29%) |
Apr 22, 2004 | 16.71 | 17.27 | 16.59 | 17.25 | 704,121 | +0.72(+4.33%) |
Apr 21, 2004 | 16.41 | 16.78 | 16.21 | 16.53 | 475,763 | +0.29(+1.78%) |
Apr 20, 2004 | 16.72 | 16.78 | 16.23 | 16.24 | 322,781 | -0.47(-2.83%) |
Apr 19, 2004 | 16.78 | 16.78 | 16.56 | 16.72 | 132,921 | -0.06(-0.37%) |
Apr 16, 2004 | 16.73 | 16.85 | 16.70 | 16.78 | 423,283 | +0.18(+1.07%) |
Apr 15, 2004 | 16.99 | 17.04 | 16.45 | 16.60 | 446,585 | -0.24(-1.41%) |
Apr 14, 2004 | 17.02 | 17.02 | 16.68 | 16.84 | 511,019 | -0.19(-1.09%) |
Apr 13, 2004 | 17.78 | 17.78 | 16.90 | 17.02 | 466,442 | -0.76(-4.25%) |
Apr 12, 2004 | 17.73 | 17.84 | 17.62 | 17.78 | 378,300 | +0.04(+0.25%) |
Apr 08, 2004 | 17.88 | 18.01 | 17.72 | 17.73 | 374,045 | -0.06(-0.32%) |
Apr 07, 2004 | 17.75 | 17.87 | 17.57 | 17.79 | 292,792 | +0.04(+0.21%) |
Apr 06, 2004 | 17.62 | 17.83 | 17.62 | 17.75 | 411,936 | +0.14(+0.81%) |
Apr 05, 2004 | 17.72 | 17.85 | 17.38 | 17.61 | 553,165 | -0.16(-0.87%) |
Apr 02, 2004 | 18.24 | 18.24 | 17.74 | 17.77 | 307,179 | -0.53(-2.90%) |
Apr 01, 2004 | 18.38 | 18.43 | 18.14 | 18.30 | 244,770 | -0.02(-0.13%) |
Mar 31, 2004 | 18.45 | 18.70 | 18.32 | 18.32 | 224,710 | -0.13(-0.68%) |
Mar 30, 2004 | 18.10 | 18.45 | 17.99 | 18.45 | 209,108 | +0.33(+1.84%) |
Mar 29, 2004 | 18.24 | 18.35 | 17.99 | 18.11 | 216,808 | -0.12(-0.66%) |
Mar 26, 2004 | 17.83 | 18.32 | 17.82 | 18.24 | 143,458 | +0.42(+2.35%) |
Mar 25, 2004 | 17.83 | 18.06 | 17.76 | 17.82 | 252,470 | +0.02(+0.14%) |
Mar 24, 2004 | 17.78 | 17.85 | 17.64 | 17.79 | 423,080 | +0.09(+0.50%) |
Mar 23, 2004 | 18.08 | 18.11 | 17.59 | 17.70 | 280,838 | -0.31(-1.73%) |
Mar 22, 2004 | 18.35 | 18.35 | 18.01 | 18.01 | 229,168 | -0.40(-2.17%) |
Mar 19, 2004 | 18.34 | 18.54 | 18.21 | 18.41 | 186,820 | +0.08(+0.43%) |
Mar 18, 2004 | 18.30 | 18.43 | 18.12 | 18.33 | 194,114 | -0.02(-0.13%) |
Mar 17, 2004 | 18.37 | 18.68 | 18.16 | 18.36 | 438,074 | -0.00(-0.03%) |
Mar 16, 2004 | 18.33 | 18.38 | 18.00 | 18.36 | 220,050 | +0.10(+0.54%) |
Mar 15, 2004 | 18.52 | 18.68 | 18.14 | 18.27 | 235,044 | -0.37(-1.96%) |
Mar 12, 2004 | 18.42 | 18.63 | 18.14 | 18.63 | 185,807 | +0.23(+1.26%) |
Mar 11, 2004 | 18.28 | 18.80 | 17.99 | 18.40 | 228,763 | +0.11(+0.59%) |
Mar 10, 2004 | 18.63 | 19.08 | 18.28 | 18.29 | 229,979 | -0.31(-1.68%) |
Mar 09, 2004 | 19.17 | 19.17 | 18.48 | 18.60 | 246,797 | -0.45(-2.34%) |
Mar 08, 2004 | 19.34 | 19.60 | 18.85 | 19.05 | 243,149 | -0.28(-1.47%) |
Mar 05, 2004 | 19.02 | 19.65 | 18.98 | 19.33 | 150,145 | +0.32(+1.67%) |
Mar 04, 2004 | 18.66 | 19.14 | 18.65 | 19.02 | 185,604 | +0.30(+1.61%) |
Mar 03, 2004 | 19.05 | 19.05 | 18.61 | 18.71 | 283,269 | -0.38(-2.02%) |
Mar 02, 2004 | 19.05 | 19.30 | 18.90 | 19.10 | 258,954 | +0.02(+0.12%) |
Mar 01, 2004 | 18.53 | 19.10 | 18.53 | 19.08 | 261,386 | +0.80(+4.36%) |
Feb 27, 2004 | 18.09 | 18.46 | 18.06 | 18.28 | 173,244 | +0.19(+1.06%) |
Feb 26, 2004 | 17.31 | 18.09 | 17.23 | 18.09 | 321,970 | +0.55(+3.11%) |
Feb 25, 2004 | 17.36 | 17.69 | 17.14 | 17.54 | 244,162 | +0.23(+1.34%) |
Feb 24, 2004 | 17.15 | 17.42 | 17.13 | 17.31 | 184,793 | +0.16(+0.92%) |
Feb 23, 2004 | 17.20 | 17.30 | 17.08 | 17.15 | 187,428 | +0.00(+0.01%) |
Feb 20, 2004 | 17.46 | 17.46 | 17.09 | 17.15 | 299,682 | -0.31(-1.78%) |
Feb 19, 2004 | 17.83 | 17.83 | 17.33 | 17.46 | 248,823 | -0.26(-1.48%) |
Feb 18, 2004 | 17.54 | 17.75 | 17.38 | 17.72 | 359,659 | +0.00(+0.00%) |
Feb 17, 2004 | 17.54 | 17.85 | 17.54 | 17.72 | 358,848 | +0.41(+2.37%) |
Feb 13, 2004 | 17.46 | 17.52 | 17.29 | 17.31 | 265,033 | +0.01(+0.06%) |
Feb 12, 2004 | 17.10 | 17.55 | 16.98 | 17.30 | 361,482 | +0.17(+0.99%) |
Feb 11, 2004 | 16.47 | 17.26 | 16.31 | 17.13 | 285,903 | +0.66(+4.01%) |
Feb 10, 2004 | 16.46 | 16.53 | 16.37 | 16.47 | 177,904 | +0.01(+0.07%) |
Feb 09, 2004 | 16.39 | 16.61 | 16.39 | 16.46 | 142,647 | +0.20(+1.21%) |
Feb 06, 2004 | 16.00 | 16.35 | 16.00 | 16.26 | 322,173 | +0.37(+2.33%) |
Feb 05, 2004 | 15.82 | 15.94 | 15.67 | 15.89 | 121,372 | +0.10(+0.62%) |
Feb 04, 2004 | 15.97 | 15.98 | 15.76 | 15.79 | 292,590 | -0.22(-1.36%) |
Feb 03, 2004 | 16.04 | 16.20 | 15.99 | 16.01 | 229,371 | -0.13(-0.81%) |
Feb 02, 2004 | 16.01 | 16.34 | 15.80 | 16.14 | 234,234 | +0.13(+0.79%) |
Jan 30, 2004 | 15.98 | 16.16 | 15.77 | 16.01 | 234,234 | +0.01(+0.08%) |
Jan 29, 2004 | 16.34 | 16.43 | 15.59 | 16.00 | 435,035 | -0.09(-0.54%) |
Jan 28, 2004 | 16.85 | 16.85 | 16.04 | 16.09 | 387,013 | -0.76(-4.50%) |
Jan 27, 2004 | 16.82 | 16.95 | 16.74 | 16.85 | 395,118 | +0.02(+0.15%) |
Jan 26, 2004 | 16.75 | 16.93 | 16.63 | 16.82 | 246,189 | +0.07(+0.41%) |
Jan 23, 2004 | 16.76 | 16.89 | 16.51 | 16.75 | 330,481 | -0.04(-0.26%) |
Jan 22, 2004 | 16.62 | 16.93 | 16.53 | 16.80 | 572,212 | +0.26(+1.60%) |
Jan 21, 2004 | 16.04 | 16.55 | 16.00 | 16.53 | 2,080,146 | +1.00(+6.43%) |
Jan 20, 2004 | 15.32 | 15.56 | 15.30 | 15.53 | 326,428 | +0.22(+1.43%) |
Jan 16, 2004 | 15.56 | 15.60 | 15.27 | 15.31 | 261,588 | -0.16(-1.04%) |
Jan 15, 2004 | 15.55 | 15.62 | 15.24 | 15.47 | 185,199 | +0.08(+0.50%) |
Jan 14, 2004 | 15.18 | 15.48 | 15.08 | 15.40 | 272,125 | +0.42(+2.82%) |
Jan 13, 2004 | 15.03 | 15.30 | 14.59 | 14.98 | 283,269 | -0.05(-0.34%) |
Jan 12, 2004 | 15.38 | 15.71 | 14.97 | 15.03 | 479,815 | -0.29(-1.90%) |
Jan 09, 2004 | 15.04 | 15.47 | 14.87 | 15.32 | 368,169 | +0.56(+3.81%) |
Jan 08, 2004 | 15.73 | 15.73 | 14.66 | 14.76 | 774,229 | -1.04(-6.56%) |
Jan 07, 2004 | 15.66 | 15.93 | 15.40 | 15.79 | 550,531 | +0.14(+0.88%) |
Jan 06, 2004 | 15.20 | 15.79 | 15.15 | 15.65 | 440,911 | +0.45(+2.99%) |
Jan 05, 2004 | 16.04 | 16.16 | 15.06 | 15.20 | 857,913 | -0.83(-5.19%) |
Jan 02, 2004 | 16.36 | 16.37 | 15.99 | 16.03 | 314,676 | -0.33(-2.02%) |
Dec 31, 2003 | 16.96 | 16.96 | 16.32 | 16.36 | 210,121 | -0.55(-3.27%) |
Dec 30, 2003 | 17.10 | 17.10 | 16.79 | 16.92 | 196,140 | -0.21(-1.22%) |
Dec 29, 2003 | 16.75 | 17.17 | 16.75 | 17.13 | 159,668 | +0.44(+2.62%) |
Dec 26, 2003 | 16.62 | 16.74 | 16.62 | 16.69 | 32,014 | +0.13(+0.77%) |
Dec 24, 2003 | 16.78 | 16.78 | 16.56 | 16.56 | 89,965 | -0.22(-1.31%) |
Dec 23, 2003 | 16.71 | 16.85 | 16.69 | 16.78 | 201,814 | -0.24(-1.44%) |
Dec 22, 2003 | 16.13 | 17.13 | 16.13 | 17.02 | 438,480 | +0.89(+5.54%) |
Dec 19, 2003 | 15.84 | 16.13 | 15.81 | 16.13 | 150,550 | +0.30(+1.87%) |
Dec 18, 2003 | 15.56 | 15.85 | 15.56 | 15.83 | 112,456 | +0.26(+1.66%) |
Dec 17, 2003 | 15.26 | 15.55 | 15.22 | 15.58 | 148,524 | +0.32(+2.10%) |
Dec 16, 2003 | 15.28 | 15.30 | 14.76 | 15.25 | 248,823 | -0.04(-0.29%) |
Dec 15, 2003 | 15.79 | 15.79 | 15.30 | 15.30 | 113,064 | -0.31(-1.98%) |
Dec 12, 2003 | 15.57 | 15.72 | 15.50 | 15.61 | 93,815 | +0.11(+0.72%) |
Dec 11, 2003 | 15.26 | 15.52 | 15.26 | 15.50 | 202,827 | +0.26(+1.70%) |
Dec 10, 2003 | 15.83 | 15.83 | 15.18 | 15.24 | 584,978 | -0.62(-3.91%) |
Dec 09, 2003 | 16.02 | 16.02 | 15.82 | 15.86 | 263,209 | -0.22(-1.37%) |
Dec 08, 2003 | 15.67 | 16.11 | 15.67 | 16.08 | 86,318 | +0.46(+2.92%) |
Dec 05, 2003 | 15.82 | 15.88 | 15.79 | 15.62 | 91,181 | -0.23(-1.43%) |
Dec 04, 2003 | 15.98 | 16.07 | 15.73 | 15.85 | 442,127 | -0.13(-0.83%) |
Dec 03, 2003 | 16.13 | 16.21 | 15.97 | 15.98 | 140,824 | -0.18(-1.10%) |
Dec 02, 2003 | 16.01 | 16.15 | 15.95 | 16.16 | 288,335 | +0.14(+0.89%) |
Dec 01, 2003 | 15.61 | 16.09 | 15.61 | 16.01 | 246,391 | +0.43(+2.77%) |
Nov 28, 2003 | 15.37 | 15.60 | 15.36 | 15.58 | 41,740 | +0.20(+1.32%) |
Nov 26, 2003 | 15.51 | 15.51 | 15.17 | 15.38 | 84,697 | -0.02(-0.14%) |
Nov 25, 2003 | 15.45 | 15.45 | 15.24 | 15.40 | 146,700 | -0.05(-0.34%) |
Nov 24, 2003 | 15.20 | 15.53 | 15.20 | 15.45 | 164,328 | +0.35(+2.34%) |
Nov 21, 2003 | 15.23 | 15.27 | 15.02 | 15.10 | 90,978 | -0.04(-0.26%) |
Nov 20, 2003 | 15.03 | 15.21 | 15.02 | 15.14 | 109,822 | +0.04(+0.26%) |
Nov 19, 2003 | 15.14 | 15.32 | 14.93 | 15.10 | 199,180 | +0.08(+0.56%) |
Nov 18, 2003 | 14.78 | 15.31 | 14.78 | 15.02 | 160,884 | +0.19(+1.30%) |
Nov 17, 2003 | 14.73 | 14.86 | 14.56 | 14.83 | 261,791 | -0.21(-1.41%) |
Nov 14, 2003 | 15.46 | 15.46 | 14.93 | 15.04 | 190,670 | -0.42(-2.75%) |
Nov 13, 2003 | 15.08 | 15.48 | 15.00 | 15.46 | 143,053 | +0.35(+2.30%) |
Nov 12, 2003 | 14.88 | 15.19 | 14.88 | 15.11 | 202,422 | +0.23(+1.58%) |
Nov 11, 2003 | 14.93 | 15.03 | 14.65 | 14.88 | 274,556 | -0.05(-0.31%) |
Nov 10, 2003 | 14.88 | 14.99 | 14.81 | 14.93 | 360,469 | +0.10(+0.65%) |
Nov 07, 2003 | 14.83 | 14.95 | 14.76 | 14.83 | 427,943 | -0.25(-1.64%) |
Nov 06, 2003 | 15.18 | 15.27 | 14.98 | 15.08 | 317,513 | -0.12(-0.81%) |
Nov 05, 2003 | 14.78 | 15.24 | 14.71 | 15.20 | 315,486 | +0.39(+2.67%) |
Nov 04, 2003 | 14.78 | 14.98 | 14.78 | 14.81 | 168,583 | +0.05(+0.33%) |
Nov 03, 2003 | 14.58 | 14.76 | 14.46 | 14.76 | 160,825 | +0.17(+1.18%) |
Oct 31, 2003 | 14.65 | 14.65 | 14.47 | 14.58 | 81,049 | -0.04(-0.27%) |
Oct 30, 2003 | 14.73 | 14.73 | 14.50 | 14.62 | 191,075 | -0.18(-1.20%) |
Oct 29, 2003 | 14.39 | 14.80 | 14.34 | 14.80 | 169,191 | +0.39(+2.70%) |
Oct 28, 2003 | 14.33 | 14.47 | 14.29 | 14.41 | 250,241 | +0.10(+0.72%) |
Oct 27, 2003 | 13.88 | 14.41 | 13.88 | 14.31 | 268,275 | +0.46(+3.35%) |
Oct 24, 2003 | 14.21 | 14.22 | 13.60 | 13.84 | 531,485 | -0.42(-2.97%) |
Oct 23, 2003 | 13.57 | 14.27 | 13.39 | 14.27 | 699,866 | +0.45(+3.25%) |
Oct 22, 2003 | 13.46 | 13.92 | 13.08 | 13.82 | 671,093 | -0.11(-0.80%) |
Oct 21, 2003 | 13.70 | 13.94 | 13.50 | 13.93 | 399,981 | +0.58(+4.31%) |
Oct 20, 2003 | 13.54 | 13.55 | 13.19 | 13.35 | 180,741 | -0.14(-1.06%) |
Oct 17, 2003 | 13.70 | 13.70 | 13.15 | 13.50 | 141,432 | -0.20(-1.44%) |
Oct 16, 2003 | 13.36 | 13.72 | 13.36 | 13.70 | 172,839 | +0.33(+2.47%) |
Oct 15, 2003 | 14.07 | 14.07 | 13.40 | 13.36 | 296,034 | -0.66(-4.73%) |
Oct 14, 2003 | 14.03 | 14.20 | 14.03 | 14.03 | 193,912 | +0.16(+1.16%) |
Oct 13, 2003 | 13.58 | 13.98 | 13.58 | 13.87 | 83,684 | +0.29(+2.13%) |
Oct 10, 2003 | 13.61 | 13.61 | 13.42 | 13.58 | 77,200 | -0.07(-0.49%) |
Oct 09, 2003 | 13.33 | 13.85 | 13.33 | 13.65 | 249,431 | +0.38(+2.90%) |
Oct 08, 2003 | 12.93 | 13.47 | 12.93 | 13.26 | 223,900 | +0.31(+2.40%) |
Oct 07, 2003 | 13.05 | 13.07 | 12.83 | 12.95 | 426,727 | -0.10(-0.76%) |
Oct 06, 2003 | 12.87 | 13.23 | 12.83 | 13.05 | 207,893 | +0.18(+1.42%) |
Oct 03, 2003 | 13.08 | 13.08 | 12.78 | 12.87 | 296,237 | -0.03(-0.21%) |
Oct 02, 2003 | 12.67 | 12.98 | 12.56 | 12.89 | 442,127 | +0.59(+4.84%) |
Oct 01, 2003 | 11.64 | 12.40 | 11.64 | 12.30 | 182,767 | +0.64(+5.48%) |
Sep 30, 2003 | 11.60 | 11.71 | 11.35 | 11.66 | 145,484 | +0.06(+0.51%) |
Sep 29, 2003 | 11.22 | 11.60 | 11.22 | 11.60 | 91,383 | +0.37(+3.27%) |
Sep 26, 2003 | 11.23 | 11.33 | 11.13 | 11.23 | 98,475 | -0.01(-0.07%) |
Sep 25, 2003 | 11.46 | 11.51 | 11.21 | 11.24 | 90,775 | -0.21(-1.87%) |
Sep 24, 2003 | 11.59 | 11.67 | 11.46 | 11.45 | 101,920 | -0.09(-0.79%) |
Sep 23, 2003 | 11.44 | 11.61 | 11.41 | 11.55 | 78,618 | +0.10(+0.91%) |
Sep 22, 2003 | 11.51 | 11.52 | 11.41 | 11.44 | 128,464 | -0.13(-1.13%) |
Sep 19, 2003 | 11.51 | 11.58 | 11.51 | 11.57 | 60,584 | +0.02(+0.21%) |
Sep 18, 2003 | 11.50 | 11.57 | 11.47 | 11.55 | 156,426 | +0.04(+0.34%) |
Sep 17, 2003 | 11.52 | 11.64 | 11.43 | 11.51 | 333,520 | -0.20(-1.71%) |
Sep 16, 2003 | 11.47 | 11.74 | 11.46 | 11.71 | 72,337 | +0.27(+2.35%) |
Sep 15, 2003 | 11.38 | 11.53 | 11.36 | 11.44 | 116,711 | +0.13(+1.11%) |
Sep 12, 2003 | 11.40 | 11.40 | 11.29 | 11.31 | 126,640 | -0.08(-0.69%) |
Sep 11, 2003 | 11.04 | 11.42 | 11.04 | 11.39 | 148,726 | +0.35(+3.17%) |
Sep 10, 2003 | 11.30 | 11.30 | 11.01 | 11.04 | 155,615 | -0.32(-2.82%) |
Sep 09, 2003 | 11.71 | 11.71 | 11.33 | 11.36 | 198,167 | -0.34(-2.87%) |
Sep 08, 2003 | 11.55 | 11.84 | 11.55 | 11.70 | 130,693 | +0.15(+1.30%) |
Sep 05, 2003 | 11.60 | 11.72 | 11.55 | 11.55 | 165,139 | -0.05(-0.43%) |
Sep 04, 2003 | 11.51 | 11.61 | 11.41 | 11.60 | 86,520 | +0.10(+0.86%) |
Sep 03, 2003 | 11.26 | 11.50 | 11.25 | 11.50 | 113,672 | +0.28(+2.53%) |
Sep 02, 2003 | 11.10 | 11.29 | 11.08 | 11.22 | 136,366 | +0.12(+1.09%) |
Aug 29, 2003 | 11.00 | 11.20 | 10.96 | 11.09 | 82,670 | +0.09(+0.85%) |
Aug 28, 2003 | 11.01 | 11.10 | 10.96 | 11.00 | 84,899 | +0.00(+0.00%) |
Aug 27, 2003 | 10.96 | 11.10 | 10.93 | 11.00 | 106,175 | +0.06(+0.52%) |
Aug 26, 2003 | 10.92 | 10.96 | 10.78 | 10.94 | 150,145 | +0.01(+0.11%) |
Aug 25, 2003 | 10.98 | 10.98 | 10.78 | 10.93 | 153,792 | -0.07(-0.63%) |
Aug 22, 2003 | 11.08 | 11.10 | 10.96 | 11.00 | 163,923 | -0.05(-0.49%) |
Aug 21, 2003 | 10.95 | 11.08 | 10.95 | 11.05 | 111,443 | +0.12(+1.06%) |
Aug 20, 2003 | 10.93 | 11.04 | 10.89 | 10.94 | 128,261 | -0.05(-0.49%) |
Aug 19, 2003 | 10.71 | 10.99 | 10.71 | 10.99 | 409,099 | +0.28(+2.65%) |
Aug 18, 2003 | 10.87 | 10.87 | 10.48 | 10.71 | 502,307 | -0.11(-0.98%) |
Aug 15, 2003 | 10.57 | 10.83 | 10.57 | 10.82 | 53,290 | +0.28(+2.67%) |
Aug 14, 2003 | 10.74 | 10.76 | 10.37 | 10.53 | 451,448 | -0.15(-1.39%) |
Aug 13, 2003 | 11.23 | 11.23 | 10.68 | 10.68 | 350,541 | -0.55(-4.90%) |
Aug 12, 2003 | 11.24 | 11.27 | 11.03 | 11.23 | 123,601 | -0.00(-0.04%) |
Aug 11, 2003 | 11.23 | 11.29 | 10.85 | 11.24 | 145,889 | +0.01(+0.09%) |
Aug 08, 2003 | 11.12 | 11.28 | 11.05 | 11.23 | 109,822 | +0.15(+1.34%) |
Aug 07, 2003 | 11.01 | 11.10 | 10.93 | 11.08 | 216,808 | +0.10(+0.90%) |
Aug 06, 2003 | 10.78 | 11.27 | 10.78 | 10.98 | 263,817 | +0.24(+2.28%) |
Aug 05, 2003 | 10.80 | 10.88 | 10.69 | 10.74 | 235,247 | -0.08(-0.78%) |
Aug 04, 2003 | 10.56 | 10.86 | 10.56 | 10.82 | 205,258 | +0.14(+1.27%) |
Aug 01, 2003 | 10.82 | 10.85 | 10.68 | 10.68 | 182,159 | -0.27(-2.43%) |
Jul 31, 2003 | 10.92 | 11.08 | 10.86 | 10.95 | 289,145 | -0.00(-0.04%) |
Jul 30, 2003 | 10.85 | 11.04 | 10.83 | 10.96 | 371,208 | +0.10(+0.91%) |
Jul 29, 2003 | 11.18 | 11.20 | 10.83 | 10.86 | 369,993 | -0.37(-3.30%) |
Jul 28, 2003 | 11.29 | 11.35 | 11.20 | 11.23 | 182,767 | -0.09(-0.76%) |
Jul 25, 2003 | 11.20 | 11.35 | 11.12 | 11.31 | 251,254 | +0.04(+0.35%) |
Jul 24, 2003 | 11.23 | 11.41 | 11.23 | 11.27 | 346,083 | +0.06(+0.53%) |
Jul 23, 2003 | 11.31 | 11.35 | 11.15 | 11.22 | 398,360 | -0.01(-0.11%) |
Jul 22, 2003 | 11.60 | 11.62 | 11.03 | 11.23 | 686,695 | -0.45(-3.89%) |
Jul 21, 2003 | 11.77 | 11.96 | 11.52 | 11.68 | 228,358 | -0.09(-0.75%) |
Jul 18, 2003 | 11.92 | 11.94 | 11.54 | 11.77 | 236,463 | -0.18(-1.47%) |
Jul 17, 2003 | 11.93 | 12.14 | 11.91 | 11.95 | 223,697 | -0.05(-0.39%) |
Jul 16, 2003 | 12.41 | 12.41 | 11.62 | 11.99 | 697,232 | -0.42(-3.38%) |
Jul 15, 2003 | 13.23 | 13.47 | 12.41 | 12.41 | 393,294 | -0.74(-5.59%) |
Jul 14, 2003 | 13.03 | 13.37 | 13.00 | 13.15 | 156,426 | +0.20(+1.56%) |
Jul 11, 2003 | 12.92 | 13.00 | 12.82 | 12.95 | 115,698 | +0.09(+0.69%) |
Jul 10, 2003 | 12.84 | 12.90 | 12.63 | 12.86 | 168,583 | -0.06(-0.48%) |
Jul 09, 2003 | 13.04 | 13.04 | 12.66 | 12.92 | 210,324 | -0.13(-0.96%) |
Jul 08, 2003 | 12.63 | 13.12 | 12.61 | 13.04 | 333,925 | +0.44(+3.46%) |
Jul 07, 2003 | 12.53 | 12.75 | 12.51 | 12.61 | 186,009 | +0.18(+1.43%) |
Jul 03, 2003 | 12.35 | 12.43 | 12.30 | 12.43 | 114,888 | +0.00(+0.02%) |
Jul 02, 2003 | 12.39 | 12.46 | 12.34 | 12.43 | 180,133 | +0.08(+0.68%) |
Jul 01, 2003 | 12.16 | 12.37 | 11.97 | 12.34 | 252,065 | +0.19(+1.54%) |
Jun 30, 2003 | 12.39 | 12.45 | 12.03 | 12.16 | 387,216 | -0.22(-1.77%) |
Jun 27, 2003 | 12.25 | 12.48 | 12.23 | 12.38 | 343,651 | +0.09(+0.70%) |
Jun 26, 2003 | 12.06 | 12.41 | 11.90 | 12.29 | 212,148 | +0.28(+2.36%) |
Jun 25, 2003 | 12.31 | 12.46 | 12.00 | 12.00 | 376,071 | -0.31(-2.51%) |
Jun 24, 2003 | 11.66 | 12.34 | 11.50 | 12.31 | 782,131 | +0.65(+5.61%) |
Jun 23, 2003 | 12.31 | 12.32 | 11.60 | 11.66 | 705,742 | -0.65(-5.31%) |
Jun 20, 2003 | 12.66 | 12.66 | 12.16 | 12.31 | 322,173 | -0.38(-3.03%) |
Jun 19, 2003 | 13.04 | 13.18 | 12.66 | 12.70 | 329,670 | -0.36(-2.72%) |
Jun 18, 2003 | 13.19 | 13.28 | 12.98 | 13.05 | 582,141 | -0.12(-0.94%) |
Jun 17, 2003 | 13.08 | 13.23 | 12.75 | 13.18 | 399,576 | +0.23(+1.75%) |
Jun 16, 2003 | 12.55 | 13.02 | 12.50 | 12.95 | 246,189 | +0.46(+3.67%) |
Jun 13, 2003 | 12.77 | 12.78 | 12.26 | 12.49 | 296,034 | -0.43(-3.30%) |
Jun 12, 2003 | 12.89 | 12.95 | 12.46 | 12.92 | 456,311 | +0.28(+2.25%) |
Jun 11, 2003 | 12.10 | 12.65 | 12.09 | 12.63 | 441,114 | +0.59(+4.92%) |
Jun 10, 2003 | 11.59 | 12.33 | 11.58 | 12.04 | 591,867 | +0.55(+4.81%) |
Jun 09, 2003 | 11.81 | 11.81 | 11.26 | 11.49 | 323,186 | -0.37(-3.10%) |
Jun 06, 2003 | 11.89 | 12.07 | 11.80 | 11.86 | 344,867 | -0.03(-0.27%) |
Jun 05, 2003 | 11.78 | 11.90 | 11.65 | 11.89 | 313,055 | +0.04(+0.38%) |
Jun 04, 2003 | 11.72 | 12.08 | 11.72 | 11.84 | 281,243 | +0.15(+1.29%) |
Jun 03, 2003 | 11.97 | 11.98 | 11.54 | 11.69 | 216,605 | -0.16(-1.33%) |
Jun 02, 2003 | 11.97 | 12.04 | 11.83 | 11.85 | 262,196 | +0.21(+1.80%) |
May 30, 2003 | 11.34 | 11.84 | 11.30 | 11.64 | 417,204 | +0.29(+2.57%) |
May 29, 2003 | 11.66 | 11.76 | 11.31 | 11.35 | 654,680 | +0.14(+1.28%) |
May 28, 2003 | 11.09 | 11.29 | 11.08 | 11.21 | 475,155 | +0.19(+1.77%) |
May 27, 2003 | 10.61 | 11.10 | 10.61 | 11.01 | 704,931 | +0.48(+4.52%) |
May 23, 2003 | 9.969 | 10.59 | 9.969 | 10.54 | 514,667 | +0.57(+5.69%) |
May 22, 2003 | 9.772 | 10.04 | 9.685 | 9.969 | 323,794 | +0.25(+2.54%) |
May 21, 2003 | 9.787 | 9.787 | 9.574 | 9.722 | 85,507 | -0.06(-0.66%) |
May 20, 2003 | 9.698 | 9.858 | 9.688 | 9.787 | 81,455 | +0.09(+0.89%) |
May 19, 2003 | 9.779 | 9.796 | 9.525 | 9.700 | 87,939 | -0.14(-1.43%) |
May 16, 2003 | 9.932 | 9.979 | 9.661 | 9.841 | 176,486 | -0.25(-2.47%) |
May 15, 2003 | 10.09 | 10.18 | 10.07 | 10.09 | 88,749 | +0.02(+0.22%) |
May 14, 2003 | 10.30 | 10.30 | 10.07 | 10.07 | 103,136 | -0.24(-2.30%) |
May 13, 2003 | 10.22 | 10.36 | 10.15 | 10.30 | 200,193 | +0.09(+0.87%) |
May 12, 2003 | 10.12 | 10.24 | 10.03 | 10.22 | 286,714 | +0.22(+2.22%) |
May 09, 2003 | 9.772 | 10.02 | 9.764 | 9.994 | 227,952 | +0.25(+2.53%) |
May 08, 2003 | 9.488 | 10.01 | 9.476 | 9.747 | 305,963 | +0.21(+2.20%) |
May 07, 2003 | 9.453 | 9.537 | 9.303 | 9.537 | 161,897 | +0.09(+0.91%) |
May 06, 2003 | 9.389 | 9.478 | 9.365 | 9.451 | 94,423 | +0.01(+0.13%) |
May 05, 2003 | 9.407 | 9.513 | 9.328 | 9.439 | 176,688 | +0.06(+0.66%) |
May 02, 2003 | 9.377 | 9.439 | 9.352 | 9.377 | 243,555 | +0.00(+0.00%) |