Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.59 | 15.67 | 15.41 | 15.64 | 161,790 | +0.04(+0.25%) |
Jan 29, 2004 | 15.42 | 15.64 | 15.31 | 15.60 | 232,955 | +0.22(+1.43%) |
Jan 28, 2004 | 15.80 | 15.80 | 15.36 | 15.38 | 183,195 | -0.56(-3.52%) |
Jan 27, 2004 | 15.99 | 16.09 | 15.90 | 15.94 | 98,408 | -0.04(-0.25%) |
Jan 26, 2004 | 15.86 | 15.98 | 15.81 | 15.98 | 243,519 | +0.06(+0.36%) |
Jan 23, 2004 | 16.17 | 16.35 | 15.79 | 15.92 | 223,225 | -0.41(-2.53%) |
Jan 22, 2004 | 16.06 | 16.38 | 15.98 | 16.34 | 112,863 | +0.32(+2.00%) |
Jan 21, 2004 | 16.10 | 16.10 | 15.91 | 16.02 | 209,882 | -0.20(-1.26%) |
Jan 20, 2004 | 16.14 | 16.32 | 16.12 | 16.22 | 167,627 | +0.17(+1.03%) |
Jan 16, 2004 | 15.94 | 16.08 | 15.81 | 16.05 | 158,454 | +0.15(+0.95%) |
Jan 15, 2004 | 15.63 | 15.91 | 15.63 | 15.90 | 316,908 | +0.34(+2.20%) |
Jan 14, 2004 | 15.47 | 15.64 | 15.44 | 15.56 | 182,917 | -0.12(-0.78%) |
Jan 13, 2004 | 15.46 | 15.73 | 15.46 | 15.68 | 319,688 | +0.29(+1.89%) |
Jan 12, 2004 | 15.41 | 15.43 | 15.34 | 15.39 | 143,442 | +0.03(+0.16%) |
Jan 09, 2004 | 15.23 | 15.55 | 15.23 | 15.37 | 89,512 | +0.12(+0.78%) |
Jan 08, 2004 | 15.12 | 15.25 | 15.01 | 15.25 | 143,442 | +0.13(+0.86%) |
Jan 07, 2004 | 15.14 | 15.14 | 15.09 | 15.12 | 142,608 | -0.01(-0.09%) |
Jan 06, 2004 | 15.06 | 15.18 | 14.93 | 15.13 | 90,068 | +0.07(+0.48%) |
Jan 05, 2004 | 15.22 | 15.22 | 15.05 | 15.06 | 293,279 | +0.02(+0.14%) |
Jan 02, 2004 | 14.97 | 15.22 | 14.95 | 15.04 | 326,082 | +0.18(+1.23%) |
Dec 31, 2003 | 14.92 | 14.97 | 14.83 | 14.86 | 158,454 | -0.02(-0.14%) |
Dec 30, 2003 | 14.62 | 14.92 | 14.62 | 14.88 | 101,188 | +0.26(+1.77%) |
Dec 29, 2003 | 14.44 | 14.70 | 14.53 | 14.62 | 142,608 | +0.18(+1.27%) |
Dec 26, 2003 | 14.47 | 14.54 | 14.41 | 14.44 | 15,011 | -0.07(-0.47%) |
Dec 24, 2003 | 14.40 | 14.52 | 14.38 | 14.50 | 57,543 | +0.15(+1.03%) |
Dec 23, 2003 | 14.33 | 14.38 | 14.33 | 14.36 | 89,790 | +0.01(+0.10%) |
Dec 22, 2003 | 14.29 | 14.40 | 14.23 | 14.34 | 71,999 | +0.07(+0.50%) |
Dec 19, 2003 | 14.31 | 14.39 | 14.15 | 14.27 | 183,195 | -0.03(-0.23%) |
Dec 18, 2003 | 14.25 | 14.30 | 14.20 | 14.30 | 241,295 | -0.05(-0.33%) |
Dec 17, 2003 | 14.45 | 14.49 | 14.29 | 14.35 | 196,260 | -0.22(-1.53%) |
Dec 16, 2003 | 14.57 | 14.63 | 14.55 | 14.57 | 105,358 | +0.00(+0.00%) |
Dec 15, 2003 | 14.87 | 14.87 | 14.52 | 14.57 | 172,353 | -0.19(-1.29%) |
Dec 12, 2003 | 14.80 | 14.84 | 14.70 | 14.76 | 160,678 | -0.00(-0.02%) |
Dec 11, 2003 | 14.61 | 14.83 | 14.54 | 14.77 | 402,529 | +0.00(+0.00%) |
Dec 10, 2003 | 14.90 | 14.90 | 14.61 | 14.77 | 86,732 | -0.19(-1.25%) |
Dec 09, 2003 | 14.99 | 14.99 | 14.86 | 14.95 | 111,473 | -0.12(-0.76%) |
Dec 08, 2003 | 14.96 | 15.11 | 14.93 | 15.07 | 110,361 | +0.09(+0.62%) |
Dec 05, 2003 | 14.85 | 14.99 | 14.80 | 14.98 | 66,995 | +0.15(+1.04%) |
Dec 04, 2003 | 14.90 | 14.90 | 14.68 | 14.82 | 79,505 | -0.15(-1.01%) |
Dec 03, 2003 | 15.01 | 15.10 | 14.89 | 14.97 | 168,739 | +0.06(+0.41%) |
Dec 02, 2003 | 14.76 | 14.90 | 14.70 | 14.91 | 250,190 | +0.16(+1.10%) |
Dec 01, 2003 | 14.72 | 14.76 | 14.65 | 14.75 | 129,265 | -0.08(-0.51%) |
Nov 28, 2003 | 14.81 | 14.84 | 14.80 | 14.82 | 44,478 | +0.10(+0.71%) |
Nov 26, 2003 | 14.44 | 14.72 | 14.55 | 14.72 | 183,195 | +0.28(+1.94%) |
Nov 25, 2003 | 14.48 | 14.48 | 14.35 | 14.44 | 119,535 | +0.00(+0.00%) |
Nov 24, 2003 | 14.39 | 14.47 | 14.34 | 14.44 | 169,017 | +0.03(+0.17%) |
Nov 21, 2003 | 14.25 | 14.39 | 14.25 | 14.41 | 104,524 | +0.09(+0.65%) |
Nov 20, 2003 | 14.15 | 14.40 | 14.15 | 14.32 | 135,937 | +0.14(+0.99%) |
Nov 19, 2003 | 13.93 | 14.22 | 13.95 | 14.18 | 115,365 | +0.25(+1.81%) |
Nov 18, 2003 | 13.91 | 13.95 | 13.89 | 13.93 | 110,083 | +0.05(+0.36%) |
Nov 17, 2003 | 13.82 | 13.89 | 13.77 | 13.88 | 190,145 | -0.10(-0.75%) |
Nov 14, 2003 | 13.86 | 13.99 | 13.86 | 13.98 | 213,496 | +0.13(+0.91%) |
Nov 13, 2003 | 13.83 | 13.86 | 13.80 | 13.86 | 72,833 | +0.08(+0.60%) |
Nov 12, 2003 | 13.78 | 13.78 | 13.70 | 13.77 | 92,292 | +0.08(+0.58%) |
Nov 11, 2003 | 13.64 | 13.64 | 13.63 | 13.69 | 87,288 | -0.01(-0.08%) |
Nov 10, 2003 | 13.87 | 13.87 | 13.60 | 13.71 | 118,701 | -0.11(-0.81%) |
Nov 07, 2003 | 13.84 | 13.94 | 13.77 | 13.82 | 98,686 | -0.02(-0.13%) |
Nov 06, 2003 | 13.75 | 13.99 | 13.73 | 13.84 | 134,269 | +0.00(+0.00%) |
Nov 05, 2003 | 13.67 | 13.93 | 13.67 | 13.84 | 128,153 | +0.13(+0.97%) |
Nov 04, 2003 | 13.55 | 13.73 | 13.55 | 13.70 | 83,897 | +0.14(+1.03%) |
Nov 03, 2003 | 13.44 | 13.56 | 13.42 | 13.56 | 89,790 | +0.09(+0.69%) |
Oct 31, 2003 | 13.44 | 13.53 | 13.44 | 13.47 | 152,616 | -0.05(-0.40%) |
Oct 30, 2003 | 13.68 | 13.68 | 13.52 | 13.52 | 82,006 | -0.06(-0.48%) |
Oct 29, 2003 | 13.72 | 13.73 | 13.53 | 13.59 | 211,828 | -0.13(-0.97%) |
Oct 28, 2003 | 13.59 | 13.82 | 13.59 | 13.72 | 184,585 | +0.07(+0.53%) |
Oct 27, 2003 | 13.65 | 13.66 | 13.57 | 13.65 | 151,226 | +0.08(+0.56%) |
Oct 24, 2003 | 13.60 | 13.61 | 13.51 | 13.57 | 69,497 | -0.03(-0.24%) |
Oct 23, 2003 | 13.60 | 13.63 | 13.49 | 13.60 | 90,902 | +0.00(+0.03%) |
Oct 22, 2003 | 13.48 | 13.61 | 13.48 | 13.60 | 93,404 | +0.12(+0.88%) |
Oct 21, 2003 | 13.29 | 13.48 | 13.29 | 13.48 | 75,335 | +0.10(+0.73%) |
Oct 20, 2003 | 13.34 | 13.40 | 13.28 | 13.39 | 45,868 | +0.01(+0.05%) |
Oct 17, 2003 | 13.50 | 13.50 | 13.27 | 13.38 | 121,759 | -0.06(-0.48%) |
Oct 16, 2003 | 13.52 | 13.57 | 13.32 | 13.44 | 119,535 | -0.16(-1.16%) |
Oct 15, 2003 | 13.54 | 13.64 | 13.48 | 13.60 | 432,274 | +0.06(+0.48%) |
Oct 14, 2003 | 13.33 | 13.54 | 13.33 | 13.54 | 160,956 | +0.17(+1.27%) |
Oct 13, 2003 | 13.23 | 13.31 | 13.22 | 13.37 | 35,582 | +0.14(+1.09%) |
Oct 10, 2003 | 13.15 | 13.32 | 13.15 | 13.22 | 102,300 | +0.16(+1.24%) |
Oct 09, 2003 | 13.02 | 13.06 | 12.94 | 13.06 | 35,304 | +0.01(+0.08%) |
Oct 08, 2003 | 13.12 | 13.16 | 13.00 | 13.05 | 46,980 | -0.01(-0.11%) |
Oct 07, 2003 | 12.84 | 13.13 | 12.82 | 13.07 | 301,062 | +0.29(+2.31%) |
Oct 06, 2003 | 12.55 | 12.77 | 12.53 | 12.77 | 53,374 | +0.16(+1.26%) |
Oct 03, 2003 | 12.76 | 12.76 | 12.66 | 12.61 | 68,385 | -0.11(-0.88%) |
Oct 02, 2003 | 12.71 | 12.72 | 12.66 | 12.72 | 157,898 | -0.02(-0.17%) |
Oct 01, 2003 | 12.41 | 12.75 | 12.41 | 12.75 | 255,194 | +0.33(+2.70%) |
Sep 30, 2003 | 12.42 | 12.42 | 12.36 | 12.41 | 257,418 | +0.03(+0.20%) |
Sep 29, 2003 | 12.29 | 12.39 | 12.28 | 12.39 | 208,214 | +0.06(+0.53%) |
Sep 26, 2003 | 12.36 | 12.38 | 12.31 | 12.32 | 61,435 | -0.08(-0.61%) |
Sep 25, 2003 | 12.39 | 12.39 | 12.39 | 12.40 | 71,165 | +0.00(+0.00%) |
Sep 24, 2003 | 12.39 | 12.41 | 12.39 | 12.40 | 133,435 | +0.03(+0.20%) |
Sep 23, 2003 | 12.32 | 12.38 | 12.27 | 12.37 | 63,937 | +0.00(+0.00%) |
Sep 22, 2003 | 12.42 | 12.42 | 12.36 | 12.37 | 85,620 | -0.05(-0.38%) |
Sep 19, 2003 | 12.41 | 12.45 | 12.35 | 12.42 | 169,017 | +0.14(+1.11%) |
Sep 18, 2003 | 12.23 | 12.28 | 12.23 | 12.28 | 109,805 | +0.03(+0.24%) |
Sep 17, 2003 | 12.29 | 12.29 | 12.17 | 12.25 | 40,864 | +0.00(+0.00%) |
Sep 16, 2003 | 12.14 | 12.27 | 12.18 | 12.25 | 61,713 | +0.11(+0.89%) |
Sep 15, 2003 | 12.20 | 12.21 | 12.12 | 12.14 | 29,466 | -0.06(-0.50%) |
Sep 12, 2003 | 12.09 | 12.25 | 12.09 | 12.21 | 82,840 | +0.11(+0.92%) |
Sep 11, 2003 | 12.15 | 12.18 | 12.07 | 12.09 | 146,500 | -0.08(-0.65%) |
Sep 10, 2003 | 12.03 | 12.25 | 12.03 | 12.17 | 129,821 | +0.13(+1.05%) |
Sep 09, 2003 | 11.99 | 12.08 | 11.98 | 12.05 | 119,535 | +0.03(+0.27%) |
Sep 08, 2003 | 12.07 | 12.13 | 11.99 | 12.01 | 98,130 | -0.07(-0.60%) |
Sep 05, 2003 | 12.07 | 12.15 | 12.07 | 12.09 | 146,222 | -0.06(-0.47%) |
Sep 04, 2003 | 12.09 | 12.16 | 12.06 | 12.14 | 207,102 | +0.14(+1.17%) |
Sep 03, 2003 | 12.11 | 12.23 | 12.00 | 12.00 | 132,045 | -0.08(-0.69%) |
Sep 02, 2003 | 12.09 | 12.11 | 11.92 | 12.09 | 256,584 | -0.03(-0.27%) |
Aug 29, 2003 | 12.01 | 12.17 | 12.01 | 12.12 | 172,353 | +0.05(+0.45%) |
Aug 28, 2003 | 11.93 | 12.10 | 11.87 | 12.07 | 181,249 | +0.15(+1.27%) |
Aug 27, 2003 | 11.84 | 11.94 | 11.69 | 11.91 | 283,549 | +0.11(+0.94%) |
Aug 26, 2003 | 11.47 | 11.80 | 11.45 | 11.80 | 195,148 | +0.52(+4.59%) |
Aug 25, 2003 | 11.25 | 11.31 | 11.25 | 11.28 | 58,933 | +0.04(+0.38%) |
Aug 22, 2003 | 11.31 | 11.31 | 11.17 | 11.24 | 57,543 | -0.06(-0.57%) |
Aug 21, 2003 | 11.35 | 11.42 | 11.29 | 11.31 | 51,984 | -0.05(-0.41%) |
Aug 20, 2003 | 11.36 | 11.37 | 11.26 | 11.35 | 20,293 | -0.09(-0.79%) |
Aug 19, 2003 | 11.40 | 11.50 | 11.35 | 11.44 | 90,068 | -0.05(-0.44%) |
Aug 18, 2003 | 11.40 | 11.52 | 11.40 | 11.49 | 110,083 | +0.05(+0.47%) |
Aug 15, 2003 | 11.39 | 11.45 | 11.39 | 11.44 | 18,069 | +0.07(+0.60%) |
Aug 14, 2003 | 11.41 | 11.43 | 11.33 | 11.37 | 45,590 | -0.06(-0.50%) |
Aug 13, 2003 | 11.34 | 11.44 | 11.33 | 11.43 | 98,408 | +0.09(+0.79%) |
Aug 12, 2003 | 11.26 | 11.37 | 11.24 | 11.34 | 73,111 | +0.08(+0.67%) |
Aug 11, 2003 | 11.08 | 11.27 | 11.04 | 11.26 | 107,860 | +0.29(+2.62%) |
Aug 08, 2003 | 10.88 | 10.99 | 10.85 | 10.98 | 61,713 | +0.14(+1.26%) |
Aug 07, 2003 | 10.82 | 10.96 | 10.81 | 10.84 | 150,114 | -0.03(-0.27%) |
Aug 06, 2003 | 10.98 | 10.98 | 10.80 | 10.87 | 199,040 | -0.16(-1.47%) |
Aug 05, 2003 | 11.15 | 11.20 | 11.00 | 11.03 | 110,361 | -0.17(-1.48%) |
Aug 04, 2003 | 11.23 | 11.30 | 11.10 | 11.19 | 103,412 | -0.13(-1.14%) |
Aug 01, 2003 | 11.42 | 11.46 | 11.31 | 11.32 | 258,808 | -0.10(-0.88%) |
Jul 31, 2003 | 11.38 | 11.43 | 11.24 | 11.42 | 124,261 | +0.05(+0.44%) |
Jul 30, 2003 | 11.50 | 11.50 | 11.33 | 11.37 | 63,103 | -0.21(-1.83%) |
Jul 29, 2003 | 11.64 | 11.66 | 11.58 | 11.59 | 95,628 | -0.07(-0.59%) |
Jul 28, 2003 | 11.69 | 11.71 | 11.64 | 11.66 | 126,207 | +0.01(+0.06%) |
Jul 25, 2003 | 11.48 | 11.66 | 11.48 | 11.65 | 89,234 | +0.26(+2.27%) |
Jul 24, 2003 | 11.49 | 11.60 | 11.39 | 11.39 | 93,682 | -0.08(-0.72%) |
Jul 23, 2003 | 11.28 | 11.48 | 11.27 | 11.47 | 90,624 | +0.20(+1.75%) |
Jul 22, 2003 | 11.26 | 11.28 | 11.12 | 11.27 | 127,597 | +0.01(+0.13%) |
Jul 21, 2003 | 11.19 | 11.28 | 11.15 | 11.26 | 60,323 | +0.05(+0.42%) |
Jul 18, 2003 | 11.14 | 11.21 | 11.04 | 11.21 | 102,022 | -0.03(-0.22%) |
Jul 17, 2003 | 11.22 | 11.28 | 11.16 | 11.24 | 97,296 | -0.12(-1.05%) |
Jul 16, 2003 | 11.34 | 11.38 | 11.26 | 11.36 | 88,678 | +0.03(+0.22%) |
Jul 15, 2003 | 11.40 | 11.40 | 11.30 | 11.33 | 119,257 | -0.15(-1.28%) |
Jul 14, 2003 | 11.47 | 11.51 | 11.47 | 11.48 | 96,184 | +0.05(+0.47%) |
Jul 11, 2003 | 11.44 | 11.45 | 11.36 | 11.42 | 79,505 | -0.00(-0.03%) |
Jul 10, 2003 | 11.32 | 11.46 | 11.31 | 11.43 | 150,948 | +0.00(+0.03%) |
Jul 09, 2003 | 11.49 | 11.53 | 11.42 | 11.42 | 44,756 | -0.12(-1.03%) |
Jul 08, 2003 | 11.58 | 11.59 | 11.44 | 11.54 | 109,805 | -0.10(-0.90%) |
Jul 07, 2003 | 11.51 | 11.67 | 11.51 | 11.65 | 155,952 | +0.08(+0.72%) |
Jul 03, 2003 | 11.51 | 11.60 | 11.45 | 11.57 | 42,810 | +0.03(+0.28%) |
Jul 02, 2003 | 11.34 | 11.54 | 11.30 | 11.53 | 294,391 | +0.21(+1.87%) |
Jul 01, 2003 | 11.40 | 11.40 | 11.24 | 11.32 | 39,196 | -0.10(-0.88%) |
Jun 30, 2003 | 11.39 | 11.51 | 11.36 | 11.42 | 81,173 | +0.03(+0.22%) |
Jun 27, 2003 | 11.23 | 11.43 | 11.23 | 11.40 | 114,531 | +0.11(+0.99%) |
Jun 26, 2003 | 11.23 | 11.33 | 11.21 | 11.28 | 52,818 | -0.00(-0.03%) |
Jun 25, 2003 | 11.18 | 11.36 | 11.18 | 11.29 | 98,130 | +0.17(+1.55%) |
Jun 24, 2003 | 11.15 | 11.15 | 11.03 | 11.12 | 108,138 | -0.04(-0.32%) |
Jun 23, 2003 | 11.20 | 11.21 | 11.07 | 11.15 | 100,076 | -0.05(-0.48%) |
Jun 20, 2003 | 11.27 | 11.27 | 11.07 | 11.21 | 60,601 | -0.04(-0.32%) |
Jun 19, 2003 | 11.37 | 11.37 | 11.19 | 11.24 | 117,311 | -0.22(-1.92%) |
Jun 18, 2003 | 11.58 | 11.58 | 11.43 | 11.46 | 199,040 | -0.01(-0.06%) |
Jun 17, 2003 | 11.40 | 11.51 | 11.37 | 11.47 | 140,662 | +0.04(+0.31%) |
Jun 16, 2003 | 11.24 | 11.48 | 11.21 | 11.43 | 112,585 | +0.17(+1.53%) |
Jun 13, 2003 | 11.19 | 11.31 | 11.13 | 11.26 | 231,009 | +0.10(+0.93%) |
Jun 12, 2003 | 11.13 | 11.17 | 11.05 | 11.16 | 189,867 | +0.06(+0.58%) |
Jun 11, 2003 | 10.96 | 11.09 | 10.95 | 11.09 | 177,913 | +0.21(+1.92%) |
Jun 10, 2003 | 10.71 | 10.88 | 10.69 | 10.88 | 154,562 | +0.17(+1.58%) |
Jun 09, 2003 | 10.67 | 10.71 | 10.62 | 10.71 | 96,462 | -0.01(-0.10%) |
Jun 06, 2003 | 10.95 | 10.95 | 10.70 | 10.72 | 122,593 | -0.22(-1.97%) |
Jun 05, 2003 | 10.80 | 11.05 | 10.79 | 10.94 | 217,666 | +0.13(+1.20%) |
Jun 04, 2003 | 10.60 | 10.82 | 10.60 | 10.81 | 277,433 | +0.21(+1.97%) |
Jun 03, 2003 | 10.58 | 10.62 | 10.51 | 10.60 | 130,933 | +0.01(+0.07%) |
Jun 02, 2003 | 10.54 | 10.68 | 10.51 | 10.59 | 113,419 | +0.05(+0.48%) |
May 30, 2003 | 10.59 | 10.61 | 10.50 | 10.54 | 170,685 | -0.04(-0.41%) |
May 29, 2003 | 10.62 | 10.69 | 10.54 | 10.59 | 91,736 | -0.04(-0.34%) |
May 28, 2003 | 10.70 | 10.70 | 10.59 | 10.62 | 187,643 | -0.13(-1.17%) |
May 27, 2003 | 10.66 | 10.83 | 10.61 | 10.75 | 116,755 | +0.00(+0.03%) |
May 23, 2003 | 10.71 | 10.77 | 10.65 | 10.74 | 94,794 | -0.01(-0.13%) |
May 22, 2003 | 10.85 | 10.92 | 10.71 | 10.76 | 130,655 | -0.20(-1.81%) |
May 21, 2003 | 10.91 | 10.96 | 10.88 | 10.96 | 60,879 | -0.03(-0.23%) |
May 20, 2003 | 10.79 | 10.98 | 10.79 | 10.98 | 213,218 | +0.33(+3.11%) |
May 19, 2003 | 10.76 | 10.76 | 10.63 | 10.65 | 79,783 | -0.11(-1.04%) |
May 16, 2003 | 10.73 | 10.76 | 10.70 | 10.76 | 294,669 | +0.11(+1.01%) |
May 15, 2003 | 10.67 | 10.77 | 10.63 | 10.66 | 197,372 | -0.01(-0.10%) |
May 14, 2003 | 10.55 | 10.68 | 10.52 | 10.67 | 116,755 | +0.12(+1.16%) |
May 13, 2003 | 10.49 | 10.61 | 10.48 | 10.54 | 84,508 | +0.04(+0.41%) |
May 12, 2003 | 10.39 | 10.62 | 10.37 | 10.50 | 335,811 | +0.13(+1.21%) |
May 09, 2003 | 10.28 | 10.39 | 10.27 | 10.37 | 92,292 | +0.09(+0.91%) |
May 08, 2003 | 10.23 | 10.30 | 10.18 | 10.28 | 162,068 | +0.09(+0.85%) |
May 07, 2003 | 10.26 | 10.26 | 10.19 | 10.19 | 95,628 | -0.13(-1.22%) |
May 06, 2003 | 10.12 | 10.33 | 10.12 | 10.32 | 156,508 | +0.22(+2.14%) |
May 05, 2003 | 10.12 | 10.19 | 10.10 | 10.10 | 118,979 | -0.06(-0.60%) |
May 02, 2003 | 10.10 | 10.18 | 10.10 | 10.17 | 108,138 | +0.04(+0.39%) |
May 01, 2003 | 10.10 | 10.13 | 10.06 | 10.13 | 88,956 | +0.09(+0.93%) |
Apr 30, 2003 | 10.01 | 10.08 | 10.01 | 10.03 | 162,346 | +0.08(+0.79%) |
Apr 29, 2003 | 9.946 | 10.03 | 9.910 | 9.954 | 107,304 | +0.01(+0.11%) |
Apr 28, 2003 | 9.939 | 10.00 | 9.907 | 9.943 | 85,898 | +0.06(+0.58%) |
Apr 25, 2003 | 9.979 | 9.979 | 9.856 | 9.885 | 76,169 | -0.05(-0.51%) |
Apr 24, 2003 | 9.950 | 9.993 | 9.910 | 9.936 | 138,994 | -0.07(-0.72%) |
Apr 23, 2003 | 10.05 | 10.05 | 9.982 | 10.01 | 110,083 | -0.03(-0.32%) |
Apr 22, 2003 | 10.00 | 10.04 | 9.968 | 10.04 | 123,427 | +0.06(+0.58%) |
Apr 21, 2003 | 10.05 | 10.05 | 9.964 | 9.982 | 70,331 | -0.08(-0.79%) |
Apr 17, 2003 | 10.04 | 10.06 | 9.964 | 10.06 | 60,045 | +0.06(+0.61%) |
Apr 16, 2003 | 10.17 | 10.17 | 9.961 | 10.00 | 88,956 | -0.15(-1.45%) |
Apr 15, 2003 | 10.11 | 10.18 | 10.08 | 10.15 | 156,230 | +0.01(+0.14%) |
Apr 14, 2003 | 10.11 | 10.18 | 10.09 | 10.13 | 112,307 | -0.02(-0.18%) |
Apr 11, 2003 | 10.18 | 10.18 | 10.07 | 10.15 | 60,601 | +0.04(+0.36%) |
Apr 10, 2003 | 9.986 | 10.13 | 9.986 | 10.12 | 259,920 | +0.13(+1.30%) |
Apr 09, 2003 | 10.01 | 10.04 | 9.925 | 9.986 | 80,061 | -0.04(-0.36%) |
Apr 08, 2003 | 9.867 | 10.04 | 9.867 | 10.02 | 175,967 | +0.18(+1.87%) |
Apr 07, 2003 | 9.835 | 9.885 | 9.767 | 9.838 | 579,052 | +0.00(+0.04%) |
Apr 04, 2003 | 9.846 | 9.882 | 9.752 | 9.835 | 68,663 | -0.05(-0.47%) |
Apr 03, 2003 | 9.914 | 9.914 | 9.835 | 9.882 | 196,538 | -0.12(-1.22%) |
Apr 02, 2003 | 9.993 | 10.04 | 9.907 | 10.00 | 393,355 | +0.19(+1.98%) |
Apr 01, 2003 | 9.874 | 9.907 | 9.792 | 9.810 | 187,365 | -0.01(-0.15%) |
Mar 31, 2003 | 9.803 | 9.903 | 9.759 | 9.824 | 86,732 | -0.11(-1.09%) |
Mar 28, 2003 | 9.954 | 9.975 | 9.892 | 9.932 | 156,786 | -0.15(-1.50%) |
Mar 27, 2003 | 10.24 | 10.24 | 10.04 | 10.08 | 98,964 | -0.16(-1.58%) |
Mar 26, 2003 | 10.19 | 10.28 | 10.14 | 10.24 | 169,017 | +0.09(+0.92%) |
Mar 25, 2003 | 10.09 | 10.15 | 9.986 | 10.15 | 197,928 | +0.03(+0.32%) |
Mar 24, 2003 | 10.20 | 10.21 | 10.06 | 10.12 | 128,431 | -0.15(-1.47%) |
Mar 21, 2003 | 10.22 | 10.28 | 10.19 | 10.27 | 102,300 | +0.12(+1.21%) |
Mar 20, 2003 | 10.03 | 10.21 | 10.00 | 10.15 | 192,646 | +0.10(+1.00%) |
Mar 19, 2003 | 10.03 | 10.08 | 9.972 | 10.05 | 172,909 | -0.01(-0.11%) |
Mar 18, 2003 | 10.00 | 10.11 | 9.964 | 10.06 | 226,005 | +0.10(+0.97%) |
Mar 17, 2003 | 9.752 | 10.02 | 9.713 | 9.961 | 220,723 | +0.17(+1.69%) |
Mar 14, 2003 | 9.767 | 9.820 | 9.734 | 9.795 | 159,566 | +0.05(+0.52%) |
Mar 13, 2003 | 9.795 | 9.810 | 9.709 | 9.745 | 372,506 | +0.00(+0.04%) |
Mar 12, 2003 | 9.928 | 9.928 | 9.720 | 9.741 | 177,913 | -0.24(-2.41%) |
Mar 11, 2003 | 10.04 | 10.19 | 9.979 | 9.982 | 98,964 | -0.05(-0.50%) |
Mar 10, 2003 | 10.14 | 10.23 | 10.03 | 10.03 | 177,079 | -0.13(-1.27%) |
Mar 07, 2003 | 10.05 | 10.20 | 10.04 | 10.16 | 103,690 | +0.13(+1.25%) |
Mar 06, 2003 | 10.09 | 10.13 | 10.04 | 10.04 | 202,932 | -0.11(-1.10%) |
Mar 05, 2003 | 10.11 | 10.24 | 10.07 | 10.15 | 65,605 | +0.05(+0.53%) |
Mar 04, 2003 | 10.11 | 10.18 | 10.04 | 10.09 | 96,740 | +0.05(+0.54%) |
Mar 03, 2003 | 10.27 | 10.36 | 10.03 | 10.04 | 293,557 | -0.19(-1.90%) |
Feb 28, 2003 | 10.40 | 10.47 | 10.16 | 10.23 | 172,075 | -0.15(-1.45%) |
Feb 27, 2003 | 10.23 | 10.41 | 10.21 | 10.39 | 284,383 | +0.16(+1.58%) |
Feb 26, 2003 | 10.21 | 10.24 | 10.14 | 10.22 | 164,569 | -0.03(-0.32%) |
Feb 25, 2003 | 9.982 | 10.27 | 9.900 | 10.26 | 222,669 | +0.28(+2.78%) |
Feb 24, 2003 | 10.08 | 10.14 | 9.943 | 9.979 | 143,164 | -0.10(-1.00%) |
Feb 21, 2003 | 10.08 | 10.13 | 10.05 | 10.08 | 77,837 | +0.02(+0.21%) |
Feb 20, 2003 | 10.01 | 10.08 | 10.01 | 10.06 | 72,833 | +0.11(+1.08%) |
Feb 19, 2003 | 9.990 | 10.00 | 9.896 | 9.950 | 90,902 | -0.06(-0.65%) |
Feb 18, 2003 | 9.831 | 10.10 | 9.831 | 10.01 | 216,276 | +0.33(+3.38%) |
Feb 14, 2003 | 9.587 | 9.727 | 9.587 | 9.687 | 71,721 | +0.11(+1.13%) |
Feb 13, 2003 | 9.493 | 9.637 | 9.493 | 9.579 | 117,033 | +0.11(+1.18%) |
Feb 12, 2003 | 9.486 | 9.511 | 9.421 | 9.468 | 97,018 | -0.03(-0.27%) |
Feb 11, 2003 | 9.396 | 9.533 | 9.396 | 9.493 | 139,828 | +0.12(+1.31%) |
Feb 10, 2003 | 9.443 | 9.443 | 9.234 | 9.371 | 286,607 | -0.09(-0.99%) |
Feb 07, 2003 | 9.547 | 9.579 | 9.443 | 9.464 | 175,411 | -0.07(-0.72%) |
Feb 06, 2003 | 9.612 | 9.612 | 9.529 | 9.533 | 39,752 | -0.10(-1.01%) |
Feb 05, 2003 | 9.684 | 9.723 | 9.623 | 9.630 | 93,126 | -0.09(-0.89%) |
Feb 04, 2003 | 9.695 | 9.723 | 9.633 | 9.716 | 207,936 | -0.02(-0.18%) |