Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.26 | 13.67 | 12.94 | 13.23 | 138,031 | -0.36(-2.66%) |
Jan 29, 2004 | 13.36 | 13.80 | 13.27 | 13.59 | 154,307 | +0.19(+1.38%) |
Jan 28, 2004 | 13.44 | 13.71 | 13.32 | 13.41 | 263,887 | -0.08(-0.59%) |
Jan 27, 2004 | 13.59 | 13.60 | 13.28 | 13.49 | 339,177 | +0.05(+0.35%) |
Jan 26, 2004 | 13.49 | 13.51 | 13.04 | 13.44 | 66,220 | -0.06(-0.42%) |
Jan 23, 2004 | 13.34 | 13.56 | 13.29 | 13.50 | 81,253 | -0.04(-0.30%) |
Jan 22, 2004 | 14.10 | 14.14 | 13.54 | 13.54 | 65,971 | -0.39(-2.77%) |
Jan 21, 2004 | 13.21 | 14.56 | 13.21 | 13.92 | 241,648 | +0.41(+3.04%) |
Jan 20, 2004 | 13.44 | 13.51 | 13.01 | 13.51 | 248,978 | +0.25(+1.88%) |
Jan 16, 2004 | 13.12 | 13.36 | 13.05 | 13.26 | 251,960 | +0.00(+0.00%) |
Jan 15, 2004 | 13.48 | 13.48 | 13.09 | 13.26 | 209,727 | -0.15(-1.14%) |
Jan 14, 2004 | 13.58 | 13.80 | 13.30 | 13.42 | 367,437 | +0.23(+1.71%) |
Jan 13, 2004 | 13.71 | 13.87 | 13.02 | 13.19 | 312,398 | -0.53(-3.87%) |
Jan 12, 2004 | 14.41 | 14.57 | 13.72 | 13.72 | 128,957 | -0.59(-4.11%) |
Jan 09, 2004 | 14.69 | 15.22 | 14.08 | 14.31 | 145,877 | -0.18(-1.22%) |
Jan 08, 2004 | 14.48 | 14.59 | 14.20 | 14.49 | 94,215 | +0.14(+0.95%) |
Jan 07, 2004 | 14.40 | 14.41 | 14.19 | 14.35 | 66,031 | +0.08(+0.56%) |
Jan 06, 2004 | 14.43 | 14.43 | 13.93 | 14.27 | 72,805 | +0.19(+1.37%) |
Jan 05, 2004 | 14.18 | 14.35 | 13.96 | 14.08 | 98,895 | -0.36(-2.51%) |
Jan 02, 2004 | 14.27 | 14.53 | 14.20 | 14.44 | 70,817 | +0.15(+1.07%) |
Dec 31, 2003 | 14.73 | 14.73 | 14.27 | 14.29 | 49,323 | -0.51(-3.43%) |
Dec 30, 2003 | 14.49 | 14.81 | 14.37 | 14.79 | 111,511 | +0.15(+1.04%) |
Dec 29, 2003 | 14.56 | 14.66 | 14.38 | 14.64 | 125,879 | +0.23(+1.56%) |
Dec 26, 2003 | 14.38 | 14.50 | 14.33 | 14.42 | 61,611 | +0.03(+0.22%) |
Dec 24, 2003 | 14.27 | 14.46 | 14.27 | 14.38 | 198,414 | +0.10(+0.68%) |
Dec 23, 2003 | 14.33 | 14.48 | 14.12 | 14.29 | 112,300 | -0.08(-0.56%) |
Dec 22, 2003 | 14.27 | 14.47 | 14.22 | 14.37 | 241,562 | +0.10(+0.68%) |
Dec 19, 2003 | 14.64 | 14.65 | 14.27 | 14.27 | 111,754 | -0.21(-1.44%) |
Dec 18, 2003 | 14.41 | 14.70 | 14.32 | 14.48 | 194,147 | -0.06(-0.44%) |
Dec 17, 2003 | 14.63 | 14.74 | 14.38 | 14.54 | 66,926 | -0.13(-0.88%) |
Dec 16, 2003 | 14.57 | 14.73 | 14.33 | 14.67 | 40,329 | -0.06(-0.44%) |
Dec 15, 2003 | 15.12 | 15.37 | 14.62 | 14.74 | 112,241 | -0.31(-2.09%) |
Dec 12, 2003 | 15.07 | 15.12 | 14.84 | 15.05 | 42,730 | +0.15(+1.03%) |
Dec 11, 2003 | 14.88 | 15.14 | 14.77 | 14.90 | 65,574 | +0.02(+0.11%) |
Dec 10, 2003 | 14.76 | 14.95 | 14.52 | 14.88 | 64,643 | +0.18(+1.20%) |
Dec 09, 2003 | 15.25 | 15.25 | 14.64 | 14.71 | 88,242 | -0.46(-3.03%) |
Dec 08, 2003 | 15.37 | 15.50 | 15.07 | 15.16 | 103,050 | -0.13(-0.84%) |
Dec 05, 2003 | 15.34 | 15.47 | 15.13 | 15.29 | 31,631 | -0.05(-0.31%) |
Dec 04, 2003 | 14.50 | 15.43 | 14.50 | 15.34 | 107,422 | +0.77(+5.30%) |
Dec 03, 2003 | 15.33 | 15.81 | 14.51 | 14.57 | 70,915 | -0.70(-4.59%) |
Dec 02, 2003 | 14.87 | 16.07 | 14.87 | 15.27 | 112,197 | +0.00(+0.00%) |
Dec 01, 2003 | 14.85 | 15.37 | 14.83 | 15.27 | 58,493 | +0.49(+3.32%) |
Nov 28, 2003 | 14.72 | 15.35 | 14.64 | 14.78 | 27,407 | -0.58(-3.77%) |
Nov 26, 2003 | 15.17 | 15.36 | 14.87 | 15.36 | 36,049 | +0.39(+2.58%) |
Nov 25, 2003 | 14.83 | 15.20 | 14.78 | 14.97 | 106,489 | +0.06(+0.43%) |
Nov 24, 2003 | 14.41 | 15.09 | 14.41 | 14.91 | 69,991 | +0.36(+2.49%) |
Nov 21, 2003 | 14.21 | 14.60 | 14.17 | 14.54 | 91,204 | +0.38(+2.67%) |
Nov 20, 2003 | 13.93 | 14.32 | 13.88 | 14.17 | 126,372 | +0.14(+1.03%) |
Nov 19, 2003 | 13.88 | 14.29 | 13.72 | 14.02 | 108,605 | +0.02(+0.11%) |
Nov 18, 2003 | 14.21 | 14.49 | 13.89 | 14.01 | 95,686 | -0.02(-0.17%) |
Nov 17, 2003 | 14.75 | 14.76 | 13.88 | 14.03 | 60,891 | -0.92(-6.18%) |
Nov 14, 2003 | 14.92 | 15.06 | 14.66 | 14.95 | 341,350 | +0.19(+1.30%) |
Nov 13, 2003 | 14.66 | 14.90 | 14.52 | 14.76 | 91,307 | +0.11(+0.77%) |
Nov 12, 2003 | 13.76 | 14.79 | 13.76 | 14.65 | 139,317 | +0.72(+5.14%) |
Nov 11, 2003 | 13.68 | 14.33 | 13.36 | 13.93 | 69,936 | +0.16(+1.17%) |
Nov 10, 2003 | 14.31 | 14.31 | 13.77 | 13.77 | 57,016 | -0.56(-3.93%) |
Nov 07, 2003 | 14.24 | 14.48 | 14.24 | 14.34 | 96,634 | +0.04(+0.28%) |
Nov 06, 2003 | 14.49 | 14.49 | 14.06 | 14.29 | 168,069 | -0.19(-1.33%) |
Nov 05, 2003 | 13.88 | 14.49 | 13.68 | 14.49 | 49,719 | +0.60(+4.29%) |
Nov 04, 2003 | 13.75 | 13.97 | 13.68 | 13.89 | 37,112 | +0.14(+1.05%) |
Nov 03, 2003 | 13.86 | 13.88 | 13.67 | 13.75 | 129,619 | +0.02(+0.18%) |
Oct 31, 2003 | 14.09 | 14.09 | 13.64 | 13.72 | 95,244 | -0.43(-3.07%) |
Oct 30, 2003 | 14.30 | 14.34 | 14.05 | 14.16 | 78,852 | -0.14(-1.01%) |
Oct 29, 2003 | 13.31 | 14.30 | 13.30 | 14.30 | 192,505 | +0.94(+7.05%) |
Oct 28, 2003 | 13.02 | 13.36 | 13.02 | 13.36 | 85,194 | +0.11(+0.85%) |
Oct 27, 2003 | 12.96 | 13.26 | 12.92 | 13.25 | 188,846 | +0.29(+2.24%) |
Oct 24, 2003 | 12.68 | 13.00 | 12.68 | 12.96 | 164,370 | +0.08(+0.63%) |
Oct 23, 2003 | 12.62 | 12.96 | 12.56 | 12.88 | 198,785 | +0.02(+0.13%) |
Oct 22, 2003 | 12.48 | 12.92 | 12.48 | 12.86 | 215,433 | +0.28(+2.24%) |
Oct 21, 2003 | 12.60 | 12.68 | 12.44 | 12.58 | 30,204 | +0.07(+0.58%) |
Oct 20, 2003 | 12.48 | 12.64 | 12.44 | 12.51 | 51,240 | +0.03(+0.26%) |
Oct 17, 2003 | 12.54 | 12.56 | 12.36 | 12.48 | 46,035 | -0.07(-0.58%) |
Oct 16, 2003 | 12.48 | 12.66 | 12.48 | 12.55 | 44,612 | +0.07(+0.58%) |
Oct 15, 2003 | 12.60 | 12.84 | 12.48 | 12.48 | 82,123 | -0.07(-0.58%) |
Oct 14, 2003 | 12.62 | 12.73 | 12.45 | 12.55 | 115,771 | -0.16(-1.27%) |
Oct 13, 2003 | 12.48 | 12.88 | 12.48 | 12.71 | 44,657 | +0.10(+0.77%) |
Oct 10, 2003 | 12.71 | 12.71 | 12.45 | 12.61 | 61,048 | -0.10(-0.82%) |
Oct 09, 2003 | 12.29 | 12.80 | 12.11 | 12.72 | 119,857 | +0.31(+2.53%) |
Oct 08, 2003 | 12.08 | 12.44 | 12.08 | 12.40 | 120,373 | +0.25(+2.05%) |
Oct 07, 2003 | 12.09 | 12.31 | 11.98 | 12.15 | 61,749 | +0.04(+0.33%) |
Oct 06, 2003 | 12.00 | 12.22 | 11.94 | 12.11 | 135,733 | -0.10(-0.86%) |
Oct 03, 2003 | 11.84 | 12.22 | 11.84 | 12.22 | 129,490 | +0.38(+3.20%) |
Oct 02, 2003 | 11.83 | 12.23 | 11.60 | 11.84 | 70,490 | -0.14(-1.14%) |
Oct 01, 2003 | 11.53 | 12.04 | 11.38 | 11.98 | 107,180 | +0.48(+4.20%) |
Sep 30, 2003 | 11.64 | 11.71 | 10.73 | 11.49 | 179,531 | -0.32(-2.72%) |
Sep 29, 2003 | 11.75 | 12.07 | 11.61 | 11.82 | 74,315 | -0.02(-0.20%) |
Sep 26, 2003 | 11.74 | 11.95 | 11.71 | 11.84 | 60,840 | +0.09(+0.75%) |
Sep 25, 2003 | 12.07 | 12.12 | 11.67 | 11.75 | 80,013 | -0.28(-2.34%) |
Sep 24, 2003 | 12.09 | 12.36 | 12.02 | 12.03 | 111,070 | -0.22(-1.77%) |
Sep 23, 2003 | 12.08 | 12.44 | 12.06 | 12.25 | 53,226 | +0.08(+0.66%) |
Sep 22, 2003 | 12.22 | 12.23 | 12.02 | 12.17 | 41,643 | -0.14(-1.18%) |
Sep 19, 2003 | 12.49 | 12.54 | 12.27 | 12.31 | 36,087 | -0.05(-0.39%) |
Sep 18, 2003 | 12.16 | 12.37 | 12.16 | 12.36 | 71,687 | +0.12(+0.99%) |
Sep 17, 2003 | 12.19 | 12.38 | 12.19 | 12.24 | 48,201 | -0.12(-0.98%) |
Sep 16, 2003 | 11.88 | 12.36 | 11.79 | 12.36 | 471,350 | +0.57(+4.85%) |
Sep 15, 2003 | 11.71 | 12.03 | 11.70 | 11.79 | 84,235 | -0.02(-0.20%) |
Sep 12, 2003 | 12.15 | 12.15 | 11.64 | 11.82 | 55,287 | -0.28(-2.33%) |
Sep 11, 2003 | 11.95 | 12.31 | 11.73 | 12.10 | 196,797 | +0.33(+2.80%) |
Sep 10, 2003 | 12.50 | 12.54 | 11.73 | 11.77 | 207,109 | -0.86(-6.82%) |
Sep 09, 2003 | 12.96 | 12.96 | 12.44 | 12.63 | 218,042 | -0.20(-1.57%) |
Sep 08, 2003 | 12.95 | 13.04 | 12.55 | 12.83 | 296,190 | -0.11(-0.87%) |
Sep 05, 2003 | 13.02 | 13.06 | 12.82 | 12.94 | 226,615 | -0.10(-0.80%) |
Sep 04, 2003 | 13.11 | 13.11 | 12.84 | 13.05 | 125,731 | -0.02(-0.18%) |
Sep 03, 2003 | 13.08 | 13.25 | 12.90 | 13.07 | 110,822 | +0.04(+0.30%) |
Sep 02, 2003 | 13.22 | 13.30 | 12.70 | 13.03 | 70,941 | +0.10(+0.75%) |
Aug 29, 2003 | 13.00 | 13.03 | 12.93 | 12.93 | 45,472 | -0.06(-0.43%) |
Aug 28, 2003 | 13.08 | 13.16 | 12.93 | 12.99 | 108,338 | -0.05(-0.37%) |
Aug 27, 2003 | 13.00 | 13.14 | 12.92 | 13.04 | 40,005 | +0.04(+0.31%) |
Aug 26, 2003 | 13.14 | 13.14 | 12.81 | 13.00 | 56,281 | -0.09(-0.68%) |
Aug 25, 2003 | 13.16 | 13.28 | 12.83 | 13.09 | 78,023 | -0.07(-0.55%) |
Aug 22, 2003 | 13.76 | 13.92 | 13.01 | 13.16 | 73,053 | -0.57(-4.16%) |
Aug 21, 2003 | 13.67 | 13.84 | 13.55 | 13.73 | 139,149 | +0.13(+0.95%) |
Aug 20, 2003 | 13.42 | 13.68 | 13.37 | 13.60 | 145,858 | +0.13(+0.96%) |
Aug 19, 2003 | 13.58 | 13.68 | 13.40 | 13.47 | 277,057 | -0.07(-0.54%) |
Aug 18, 2003 | 13.00 | 13.57 | 12.92 | 13.55 | 73,799 | +0.60(+4.60%) |
Aug 15, 2003 | 13.06 | 13.18 | 12.92 | 12.95 | 24,723 | +0.03(+0.25%) |
Aug 14, 2003 | 12.69 | 13.06 | 12.60 | 12.92 | 99,268 | +0.27(+2.10%) |
Aug 13, 2003 | 12.70 | 12.78 | 12.61 | 12.65 | 17,393 | -0.09(-0.70%) |
Aug 12, 2003 | 12.69 | 12.87 | 12.48 | 12.74 | 147,474 | -0.02(-0.13%) |
Aug 11, 2003 | 12.80 | 12.81 | 12.60 | 12.76 | 73,053 | -0.12(-0.94%) |
Aug 08, 2003 | 12.88 | 13.00 | 12.84 | 12.88 | 23,108 | +0.02(+0.13%) |
Aug 07, 2003 | 12.89 | 12.90 | 12.80 | 12.86 | 165,985 | -0.02(-0.19%) |
Aug 06, 2003 | 12.88 | 13.00 | 12.88 | 12.89 | 82,620 | -0.04(-0.31%) |
Aug 05, 2003 | 13.56 | 13.56 | 12.84 | 12.93 | 214,936 | -0.68(-4.97%) |
Aug 04, 2003 | 13.34 | 13.68 | 13.34 | 13.60 | 57,275 | -0.01(-0.06%) |
Aug 01, 2003 | 13.60 | 13.68 | 13.50 | 13.61 | 179,652 | +0.01(+0.06%) |
Jul 31, 2003 | 13.25 | 13.60 | 13.20 | 13.60 | 135,671 | +0.44(+3.36%) |
Jul 30, 2003 | 13.25 | 13.25 | 13.04 | 13.16 | 282,524 | -0.08(-0.61%) |
Jul 29, 2003 | 13.06 | 13.24 | 12.94 | 13.24 | 122,501 | +0.09(+0.67%) |
Jul 28, 2003 | 12.90 | 13.28 | 12.88 | 13.15 | 144,243 | +0.27(+2.06%) |
Jul 25, 2003 | 13.10 | 13.13 | 12.88 | 12.89 | 66,717 | +0.01(+0.06%) |
Jul 24, 2003 | 12.88 | 13.12 | 12.87 | 12.88 | 94,920 | -0.19(-1.42%) |
Jul 23, 2003 | 12.94 | 13.06 | 12.77 | 13.06 | 137,037 | +0.05(+0.37%) |
Jul 22, 2003 | 13.23 | 13.28 | 12.88 | 13.02 | 164,743 | -0.24(-1.82%) |
Jul 21, 2003 | 12.89 | 13.68 | 12.81 | 13.26 | 90,695 | +0.25(+1.92%) |
Jul 18, 2003 | 12.89 | 13.39 | 12.52 | 13.01 | 65,474 | +0.01(+0.06%) |
Jul 17, 2003 | 13.68 | 13.68 | 13.00 | 13.00 | 75,538 | -0.68(-5.00%) |
Jul 16, 2003 | 13.43 | 13.68 | 13.06 | 13.68 | 122,501 | +0.31(+2.29%) |
Jul 15, 2003 | 12.79 | 13.40 | 12.64 | 13.38 | 132,937 | +0.51(+3.94%) |
Jul 14, 2003 | 12.08 | 12.98 | 12.05 | 12.87 | 223,633 | +0.67(+5.47%) |
Jul 11, 2003 | 12.21 | 12.72 | 12.18 | 12.20 | 47,832 | -0.27(-2.19%) |
Jul 10, 2003 | 12.20 | 12.70 | 12.19 | 12.48 | 46,963 | -0.03(-0.26%) |
Jul 09, 2003 | 12.83 | 12.83 | 12.20 | 12.51 | 67,462 | -0.32(-2.51%) |
Jul 08, 2003 | 12.48 | 12.86 | 12.47 | 12.83 | 79,886 | +0.39(+3.17%) |
Jul 07, 2003 | 12.60 | 12.64 | 12.10 | 12.44 | 107,965 | -0.04(-0.32%) |
Jul 03, 2003 | 12.66 | 12.67 | 12.43 | 12.48 | 32,799 | -0.27(-2.08%) |
Jul 02, 2003 | 12.56 | 12.83 | 12.31 | 12.74 | 222,418 | +0.06(+0.51%) |
Jul 01, 2003 | 13.43 | 13.43 | 12.44 | 12.68 | 107,592 | -0.33(-2.54%) |
Jun 30, 2003 | 12.47 | 13.40 | 12.22 | 13.01 | 173,191 | +0.61(+4.93%) |
Jun 27, 2003 | 12.39 | 12.64 | 12.08 | 12.40 | 74,296 | -0.03(-0.26%) |
Jun 26, 2003 | 12.19 | 12.44 | 12.15 | 12.43 | 161,016 | +0.24(+1.98%) |
Jun 25, 2003 | 12.58 | 12.58 | 12.01 | 12.19 | 88,832 | -0.54(-4.24%) |
Jun 24, 2003 | 12.52 | 12.73 | 12.03 | 12.73 | 50,069 | +0.21(+1.67%) |
Jun 23, 2003 | 12.40 | 12.64 | 12.07 | 12.52 | 129,583 | -0.04(-0.32%) |
Jun 20, 2003 | 12.83 | 12.88 | 12.41 | 12.56 | 100,635 | -0.23(-1.76%) |
Jun 19, 2003 | 12.97 | 13.04 | 12.67 | 12.78 | 22,487 | -0.26(-1.98%) |
Jun 18, 2003 | 12.95 | 13.21 | 12.84 | 13.04 | 36,526 | +0.12(+0.94%) |
Jun 17, 2003 | 12.87 | 12.93 | 12.69 | 12.92 | 131,198 | +0.04(+0.31%) |
Jun 16, 2003 | 12.69 | 12.89 | 12.60 | 12.88 | 38,141 | +0.10(+0.82%) |
Jun 13, 2003 | 12.62 | 12.88 | 12.53 | 12.77 | 30,190 | +0.06(+0.44%) |
Jun 12, 2003 | 12.88 | 13.00 | 12.65 | 12.72 | 109,704 | -0.16(-1.25%) |
Jun 11, 2003 | 12.68 | 12.88 | 12.68 | 12.88 | 41,620 | +0.08(+0.63%) |
Jun 10, 2003 | 12.61 | 12.87 | 12.50 | 12.80 | 33,420 | +0.24(+1.92%) |
Jun 09, 2003 | 12.95 | 12.95 | 12.48 | 12.56 | 141,137 | -0.38(-2.92%) |
Jun 06, 2003 | 13.22 | 13.27 | 12.93 | 12.93 | 114,550 | -0.16(-1.23%) |
Jun 05, 2003 | 13.27 | 13.27 | 13.08 | 13.10 | 84,856 | -0.27(-1.99%) |
Jun 04, 2003 | 12.86 | 13.36 | 12.80 | 13.36 | 57,647 | +0.56(+4.40%) |
Jun 03, 2003 | 12.51 | 12.86 | 12.51 | 12.80 | 46,217 | +0.20(+1.60%) |
Jun 02, 2003 | 12.39 | 12.65 | 12.36 | 12.60 | 180,025 | +0.21(+1.69%) |
May 30, 2003 | 12.44 | 12.57 | 12.36 | 12.39 | 81,377 | -0.06(-0.52%) |
May 29, 2003 | 12.59 | 12.59 | 12.31 | 12.45 | 102,374 | +0.02(+0.13%) |
May 28, 2003 | 12.59 | 12.59 | 12.27 | 12.44 | 57,523 | +0.10(+0.78%) |
May 27, 2003 | 12.11 | 12.58 | 11.96 | 12.34 | 40,005 | +0.23(+1.86%) |
May 23, 2003 | 12.34 | 12.34 | 12.01 | 12.11 | 24,723 | -0.06(-0.53%) |
May 22, 2003 | 12.26 | 12.36 | 11.99 | 12.18 | 60,256 | -0.02(-0.13%) |
May 21, 2003 | 12.14 | 12.22 | 11.82 | 12.19 | 91,192 | +0.13(+1.07%) |
May 20, 2003 | 11.61 | 12.11 | 11.61 | 12.07 | 96,286 | +0.15(+1.28%) |
May 19, 2003 | 11.79 | 12.07 | 11.48 | 11.91 | 222,888 | +0.10(+0.89%) |
May 16, 2003 | 12.07 | 12.40 | 11.53 | 11.81 | 111,692 | -0.59(-4.74%) |
May 15, 2003 | 12.82 | 12.91 | 12.23 | 12.40 | 62,990 | -0.51(-3.93%) |
May 14, 2003 | 12.97 | 13.34 | 12.89 | 12.90 | 98,026 | -0.21(-1.60%) |
May 13, 2003 | 12.69 | 13.11 | 12.61 | 13.11 | 112,935 | +0.38(+2.97%) |
May 12, 2003 | 12.55 | 12.73 | 12.48 | 12.73 | 60,008 | +0.31(+2.46%) |
May 09, 2003 | 12.35 | 12.56 | 12.15 | 12.43 | 56,281 | +0.11(+0.92%) |
May 08, 2003 | 12.05 | 12.54 | 12.03 | 12.31 | 105,853 | +0.12(+0.99%) |
May 07, 2003 | 12.29 | 12.42 | 11.94 | 12.19 | 71,065 | -0.10(-0.79%) |
May 06, 2003 | 12.52 | 12.99 | 12.29 | 12.29 | 45,720 | -0.24(-1.93%) |
May 05, 2003 | 12.40 | 13.12 | 12.31 | 12.53 | 66,717 | -0.03(-0.26%) |
May 02, 2003 | 12.20 | 12.76 | 12.10 | 12.56 | 56,778 | +0.35(+2.83%) |
May 01, 2003 | 12.40 | 12.87 | 12.21 | 12.22 | 84,608 | -0.24(-1.94%) |
Apr 30, 2003 | 11.99 | 12.79 | 11.96 | 12.46 | 45,347 | +0.54(+4.52%) |
Apr 29, 2003 | 11.77 | 12.25 | 11.57 | 11.92 | 55,411 | +0.24(+2.07%) |
Apr 28, 2003 | 11.79 | 11.82 | 11.46 | 11.68 | 37,893 | +0.08(+0.69%) |
Apr 25, 2003 | 11.97 | 12.19 | 11.45 | 11.60 | 41,744 | -0.47(-3.86%) |
Apr 24, 2003 | 12.27 | 12.44 | 11.98 | 12.07 | 73,177 | -0.16(-1.32%) |
Apr 23, 2003 | 11.66 | 12.27 | 11.59 | 12.23 | 60,381 | +0.56(+4.76%) |
Apr 22, 2003 | 11.64 | 11.87 | 11.44 | 11.67 | 66,717 | +0.00(+0.00%) |
Apr 21, 2003 | 11.65 | 12.33 | 11.62 | 11.67 | 70,817 | +0.00(+0.00%) |
Apr 17, 2003 | 11.59 | 11.68 | 11.45 | 11.67 | 57,026 | +0.15(+1.33%) |
Apr 16, 2003 | 11.73 | 11.73 | 11.48 | 11.52 | 56,653 | -0.11(-0.97%) |
Apr 15, 2003 | 11.42 | 11.71 | 11.15 | 11.63 | 90,323 | -0.02(-0.21%) |
Apr 14, 2003 | 11.60 | 11.80 | 11.51 | 11.65 | 59,387 | -0.06(-0.55%) |
Apr 11, 2003 | 11.86 | 11.93 | 11.68 | 11.72 | 45,223 | -0.20(-1.69%) |
Apr 10, 2003 | 11.94 | 12.19 | 11.79 | 11.92 | 64,853 | -0.15(-1.27%) |
Apr 09, 2003 | 11.92 | 12.21 | 11.72 | 12.07 | 105,853 | -0.01(-0.07%) |
Apr 08, 2003 | 12.08 | 12.48 | 11.98 | 12.08 | 41,123 | +0.20(+1.69%) |
Apr 07, 2003 | 11.78 | 12.33 | 11.78 | 11.88 | 45,596 | -0.02(-0.14%) |
Apr 04, 2003 | 12.04 | 12.11 | 11.84 | 11.90 | 42,490 | -0.19(-1.53%) |
Apr 03, 2003 | 11.72 | 12.34 | 11.63 | 12.08 | 145,983 | +0.41(+3.52%) |
Apr 02, 2003 | 11.63 | 11.83 | 11.52 | 11.67 | 72,432 | +0.05(+0.42%) |
Apr 01, 2003 | 11.32 | 11.62 | 11.15 | 11.62 | 57,399 | +0.27(+2.34%) |
Mar 31, 2003 | 11.71 | 11.71 | 11.32 | 11.36 | 103,332 | -0.48(-4.08%) |
Mar 28, 2003 | 11.95 | 11.95 | 11.76 | 11.84 | 27,806 | +0.01(+0.07%) |
Mar 27, 2003 | 11.79 | 11.94 | 11.59 | 11.83 | 51,541 | -0.07(-0.61%) |
Mar 26, 2003 | 11.86 | 12.02 | 11.58 | 11.90 | 96,447 | +0.00(+0.00%) |
Mar 25, 2003 | 11.94 | 12.36 | 11.88 | 11.90 | 72,057 | -0.04(-0.34%) |
Mar 24, 2003 | 12.43 | 12.49 | 11.87 | 11.94 | 55,868 | -0.49(-3.95%) |
Mar 21, 2003 | 12.45 | 12.68 | 12.07 | 12.44 | 91,150 | +0.56(+4.75%) |
Mar 20, 2003 | 12.02 | 12.60 | 11.82 | 11.87 | 101,845 | -0.20(-1.67%) |
Mar 19, 2003 | 11.67 | 12.27 | 11.67 | 12.07 | 66,836 | +0.42(+3.59%) |
Mar 18, 2003 | 11.21 | 12.06 | 11.21 | 11.65 | 89,534 | +0.31(+2.77%) |
Mar 17, 2003 | 10.69 | 11.43 | 10.66 | 11.34 | 159,937 | +0.80(+7.56%) |
Mar 14, 2003 | 10.22 | 10.66 | 10.21 | 10.54 | 88,699 | +0.27(+2.59%) |
Mar 13, 2003 | 9.868 | 10.29 | 9.868 | 10.28 | 46,963 | +0.52(+5.35%) |
Mar 12, 2003 | 9.377 | 9.771 | 9.345 | 9.755 | 62,867 | +0.23(+2.45%) |
Mar 11, 2003 | 9.538 | 9.570 | 9.385 | 9.522 | 85,850 | -0.12(-1.25%) |
Mar 10, 2003 | 9.892 | 9.989 | 9.578 | 9.643 | 44,602 | -0.37(-3.70%) |
Mar 07, 2003 | 10.07 | 10.26 | 9.965 | 10.01 | 60,649 | -0.28(-2.74%) |
Mar 06, 2003 | 10.41 | 10.52 | 10.08 | 10.29 | 58,890 | -0.25(-2.37%) |
Mar 05, 2003 | 10.40 | 10.65 | 10.40 | 10.54 | 125,607 | +0.14(+1.31%) |
Mar 04, 2003 | 10.50 | 10.66 | 10.29 | 10.41 | 65,226 | -0.06(-0.54%) |
Mar 03, 2003 | 10.29 | 10.55 | 10.06 | 10.46 | 62,990 | +0.12(+1.17%) |
Feb 28, 2003 | 10.41 | 10.70 | 10.34 | 10.34 | 69,823 | -0.15(-1.46%) |
Feb 27, 2003 | 10.38 | 10.53 | 10.21 | 10.50 | 141,013 | +0.10(+1.01%) |
Feb 26, 2003 | 10.38 | 10.66 | 10.17 | 10.39 | 97,156 | -0.06(-0.54%) |
Feb 25, 2003 | 10.75 | 10.82 | 10.38 | 10.45 | 135,298 | -0.47(-4.28%) |
Feb 24, 2003 | 11.08 | 11.23 | 10.91 | 10.91 | 118,277 | -0.12(-1.09%) |
Feb 21, 2003 | 10.87 | 11.16 | 10.84 | 11.04 | 210,836 | +0.13(+1.18%) |
Feb 20, 2003 | 10.97 | 11.18 | 10.65 | 10.91 | 185,864 | -0.08(-0.73%) |
Feb 19, 2003 | 11.35 | 11.35 | 10.71 | 10.99 | 290,723 | -0.32(-2.85%) |
Feb 18, 2003 | 11.20 | 11.31 | 11.12 | 11.31 | 102,623 | +0.19(+1.66%) |
Feb 14, 2003 | 10.86 | 11.24 | 10.86 | 11.12 | 46,963 | +0.19(+1.77%) |
Feb 13, 2003 | 10.95 | 10.99 | 10.66 | 10.93 | 84,235 | -0.09(-0.80%) |
Feb 12, 2003 | 11.16 | 11.16 | 10.93 | 11.02 | 113,307 | -0.23(-2.00%) |
Feb 11, 2003 | 11.51 | 11.67 | 10.43 | 11.24 | 180,149 | -0.49(-4.18%) |
Feb 10, 2003 | 11.71 | 11.83 | 11.42 | 11.74 | 90,695 | -0.02(-0.14%) |
Feb 07, 2003 | 11.79 | 11.86 | 11.71 | 11.75 | 58,020 | -0.04(-0.35%) |
Feb 06, 2003 | 11.82 | 12.07 | 11.71 | 11.79 | 97,777 | -0.11(-0.94%) |
Feb 05, 2003 | 11.99 | 12.16 | 11.75 | 11.90 | 143,498 | -0.01(-0.07%) |
Feb 04, 2003 | 11.99 | 12.18 | 11.67 | 11.91 | 229,224 | -0.23(-1.86%) |