Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.40 | 16.57 | 16.40 | 16.56 | 15,815 | +0.29(+1.76%) |
Feb 26, 2004 | 16.21 | 16.37 | 16.21 | 16.27 | 28,076 | -0.24(-1.47%) |
Feb 25, 2004 | 16.60 | 16.60 | 16.42 | 16.52 | 23,811 | -0.09(-0.54%) |
Feb 24, 2004 | 16.51 | 16.70 | 16.42 | 16.61 | 89,382 | +0.00(+0.00%) |
Feb 23, 2004 | 16.60 | 16.70 | 16.56 | 16.61 | 52,420 | +0.01(+0.07%) |
Feb 20, 2004 | 16.91 | 16.91 | 16.56 | 16.60 | 49,400 | -0.40(-2.35%) |
Feb 19, 2004 | 16.99 | 17.09 | 16.97 | 17.00 | 22,923 | +0.01(+0.03%) |
Feb 18, 2004 | 17.14 | 17.14 | 16.91 | 16.99 | 20,968 | -0.06(-0.36%) |
Feb 17, 2004 | 17.15 | 17.15 | 17.00 | 17.05 | 29,142 | +0.22(+1.30%) |
Feb 13, 2004 | 17.06 | 17.07 | 16.76 | 16.83 | 57,751 | -0.21(-1.22%) |
Feb 12, 2004 | 16.97 | 17.05 | 16.97 | 17.04 | 80,319 | +0.00(+0.00%) |
Feb 11, 2004 | 16.74 | 17.04 | 16.64 | 17.04 | 87,960 | +0.30(+1.78%) |
Feb 10, 2004 | 16.71 | 16.80 | 16.63 | 16.74 | 64,682 | +0.19(+1.12%) |
Feb 09, 2004 | 16.32 | 16.61 | 16.32 | 16.56 | 32,518 | +0.19(+1.13%) |
Feb 06, 2004 | 16.26 | 16.46 | 16.26 | 16.37 | 35,717 | +0.28(+1.71%) |
Feb 05, 2004 | 16.07 | 16.20 | 16.01 | 16.09 | 23,989 | +0.20(+1.24%) |
Feb 04, 2004 | 15.98 | 15.98 | 15.87 | 15.90 | 42,114 | -0.10(-0.63%) |
Feb 03, 2004 | 15.89 | 16.12 | 15.89 | 16.00 | 52,243 | +0.16(+1.03%) |
Feb 02, 2004 | 15.93 | 16.00 | 15.78 | 15.84 | 158,684 | -0.02(-0.14%) |
Jan 30, 2004 | 15.76 | 16.00 | 15.75 | 15.86 | 107,152 | -0.14(-0.84%) |
Jan 29, 2004 | 16.09 | 16.11 | 15.77 | 15.99 | 111,949 | -0.21(-1.32%) |
Jan 28, 2004 | 16.40 | 16.48 | 16.21 | 16.21 | 5,508 | -0.09(-0.55%) |
Jan 27, 2004 | 16.45 | 16.45 | 16.30 | 16.30 | 13,505 | +0.11(+0.66%) |
Jan 26, 2004 | 16.38 | 16.38 | 16.15 | 16.19 | 28,431 | -0.11(-0.69%) |
Jan 23, 2004 | 16.60 | 16.60 | 16.30 | 16.30 | 34,473 | -0.22(-1.33%) |
Jan 22, 2004 | 16.57 | 16.69 | 16.47 | 16.52 | 56,508 | +0.05(+0.31%) |
Jan 21, 2004 | 16.29 | 16.48 | 16.17 | 16.47 | 37,849 | +0.25(+1.56%) |
Jan 20, 2004 | 16.07 | 16.22 | 16.07 | 16.22 | 31,985 | +0.29(+1.84%) |
Jan 16, 2004 | 15.99 | 16.00 | 15.77 | 15.93 | 106,974 | -0.25(-1.56%) |
Jan 15, 2004 | 16.24 | 16.24 | 16.08 | 16.18 | 50,466 | -0.11(-0.69%) |
Jan 14, 2004 | 16.18 | 16.32 | 16.18 | 16.29 | 7,107 | -0.02(-0.14%) |
Jan 13, 2004 | 16.46 | 16.47 | 16.16 | 16.31 | 63,260 | -0.06(-0.34%) |
Jan 12, 2004 | 16.29 | 16.41 | 16.21 | 16.37 | 74,988 | +0.01(+0.03%) |
Jan 09, 2004 | 16.24 | 16.42 | 16.24 | 16.36 | 144,824 | +0.05(+0.31%) |
Jan 08, 2004 | 16.11 | 16.33 | 16.18 | 16.31 | 154,952 | +0.20(+1.26%) |
Jan 07, 2004 | 16.20 | 16.20 | 16.04 | 16.11 | 39,626 | -0.09(-0.56%) |
Jan 06, 2004 | 16.26 | 16.26 | 16.16 | 16.20 | 47,445 | +0.05(+0.31%) |
Jan 05, 2004 | 16.02 | 16.29 | 15.98 | 16.15 | 58,107 | +0.30(+1.92%) |
Jan 02, 2004 | 15.86 | 15.98 | 15.77 | 15.85 | 103,420 | +0.32(+2.03%) |
Dec 31, 2003 | 15.62 | 15.62 | 15.53 | 15.53 | 22,923 | +0.03(+0.22%) |
Dec 30, 2003 | 15.56 | 15.56 | 15.45 | 15.50 | 69,835 | -0.09(-0.58%) |
Dec 29, 2003 | 15.48 | 15.61 | 15.48 | 15.59 | 116,214 | +0.17(+1.13%) |
Dec 26, 2003 | 15.39 | 15.41 | 15.36 | 15.41 | 18,836 | +0.10(+0.66%) |
Dec 24, 2003 | 15.22 | 15.40 | 15.22 | 15.31 | 26,299 | +0.08(+0.52%) |
Dec 23, 2003 | 15.13 | 15.28 | 15.11 | 15.23 | 35,895 | +0.07(+0.45%) |
Dec 22, 2003 | 15.19 | 15.19 | 15.11 | 15.17 | 33,762 | -0.06(-0.41%) |
Dec 19, 2003 | 15.30 | 15.30 | 15.19 | 15.23 | 26,121 | -0.12(-0.81%) |
Dec 18, 2003 | 15.07 | 15.35 | 15.18 | 15.35 | 121,545 | +0.28(+1.87%) |
Dec 17, 2003 | 15.06 | 15.09 | 15.02 | 15.07 | 41,581 | +0.03(+0.22%) |
Dec 16, 2003 | 14.97 | 15.04 | 14.91 | 15.04 | 32,163 | +0.19(+1.25%) |
Dec 15, 2003 | 14.95 | 14.96 | 14.85 | 14.85 | 41,226 | +0.00(+0.00%) |
Dec 12, 2003 | 14.77 | 14.77 | 14.74 | 14.85 | 30,208 | +0.10(+0.65%) |
Dec 11, 2003 | 14.55 | 14.76 | 14.46 | 14.76 | 15,104 | +0.15(+1.04%) |
Dec 10, 2003 | 14.63 | 14.63 | 14.60 | 14.60 | 7,463 | -0.03(-0.23%) |
Dec 09, 2003 | 14.74 | 14.74 | 14.64 | 14.64 | 30,919 | +0.12(+0.81%) |
Dec 08, 2003 | 14.47 | 14.52 | 14.47 | 14.52 | 6,041 | +0.07(+0.51%) |
Dec 05, 2003 | 14.42 | 14.48 | 14.42 | 14.45 | 5,153 | +0.02(+0.12%) |
Dec 04, 2003 | 14.43 | 14.43 | 14.43 | 14.43 | 3,020 | -0.01(-0.08%) |
Dec 03, 2003 | 14.48 | 14.48 | 14.39 | 14.44 | 43,713 | +0.02(+0.12%) |
Dec 02, 2003 | 14.33 | 14.42 | 14.33 | 14.42 | 19,369 | +0.15(+1.06%) |
Dec 01, 2003 | 14.25 | 14.25 | 14.25 | 14.27 | 26,299 | +0.20(+1.44%) |
Nov 28, 2003 | 13.98 | 14.09 | 13.98 | 14.07 | 78,187 | +0.19(+1.38%) |
Nov 26, 2003 | 13.89 | 13.98 | 13.88 | 13.88 | 11,728 | -0.02(-0.12%) |
Nov 25, 2003 | 13.89 | 13.89 | 13.89 | 13.89 | 17,414 | +0.06(+0.41%) |
Nov 24, 2003 | 13.84 | 13.84 | 13.74 | 13.84 | 68,946 | +0.05(+0.37%) |
Nov 21, 2003 | 13.75 | 13.78 | 13.67 | 13.79 | 18,836 | +0.04(+0.29%) |
Nov 20, 2003 | 13.75 | 13.75 | 13.73 | 13.75 | 4,975 | +0.02(+0.16%) |
Nov 19, 2003 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 13.61 | 13.61 | 13.61 | 13.73 | 3,376 | +0.16(+1.20%) |
Nov 17, 2003 | 13.60 | 13.64 | 13.55 | 13.56 | 52,776 | -0.37(-2.63%) |
Nov 14, 2003 | 13.79 | 13.93 | 13.79 | 13.93 | 29,497 | +0.19(+1.39%) |
Nov 13, 2003 | 13.78 | 13.79 | 13.72 | 13.74 | 15,459 | -0.05(-0.37%) |
Nov 12, 2003 | 13.75 | 13.79 | 13.75 | 13.79 | 7,641 | +0.39(+2.90%) |
Nov 11, 2003 | 13.40 | 13.40 | 13.40 | 13.40 | 1,599 | -0.10(-0.75%) |
Nov 10, 2003 | 13.50 | 13.50 | 13.48 | 13.50 | 46,734 | -0.05(-0.37%) |
Nov 07, 2003 | 13.52 | 13.56 | 13.42 | 13.55 | 13,505 | +0.14(+1.05%) |
Nov 06, 2003 | 13.42 | 13.42 | 13.39 | 13.41 | 44,069 | -0.01(-0.04%) |
Nov 05, 2003 | 13.42 | 13.42 | 13.42 | 13.42 | 2,843 | -0.01(-0.04%) |
Nov 04, 2003 | 13.42 | 13.42 | 13.42 | 13.42 | 2,884 | +0.06(+0.42%) |
Nov 03, 2003 | 13.42 | 13.42 | 13.37 | 13.37 | 6,219 | -0.03(-0.21%) |
Oct 31, 2003 | 13.42 | 13.42 | 13.39 | 13.39 | 53,309 | -0.08(-0.58%) |
Oct 30, 2003 | 13.47 | 13.47 | 13.47 | 13.47 | 11,372 | +0.22(+1.66%) |
Oct 29, 2003 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.01(+0.04%) |
Oct 28, 2003 | 13.25 | 13.25 | 13.25 | 13.25 | 3,020 | +0.08(+0.60%) |
Oct 27, 2003 | 13.25 | 13.28 | 13.17 | 13.17 | 5,153 | +0.04(+0.30%) |
Oct 24, 2003 | 13.13 | 13.13 | 13.13 | 13.13 | 177 | +0.03(+0.26%) |
Oct 23, 2003 | 13.01 | 13.11 | 13.01 | 13.10 | 4,975 | -0.12(-0.94%) |
Oct 22, 2003 | 13.19 | 13.22 | 13.19 | 13.22 | 24,166 | +0.02(+0.17%) |
Oct 21, 2003 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.02(+0.17%) |
Oct 20, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 2,132 | +0.05(+0.39%) |
Oct 17, 2003 | 13.19 | 13.19 | 13.12 | 13.12 | 2,843 | -0.05(-0.38%) |
Oct 16, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 4,264 | -0.05(-0.38%) |
Oct 15, 2003 | 13.26 | 13.26 | 13.22 | 13.22 | 55,974 | -0.19(-1.43%) |
Oct 14, 2003 | 13.28 | 13.39 | 13.28 | 13.42 | 20,790 | +0.07(+0.55%) |
Oct 13, 2003 | 13.39 | 13.39 | 13.35 | 13.34 | 29,497 | -0.03(-0.21%) |
Oct 10, 2003 | 13.33 | 13.38 | 13.28 | 13.37 | 12,616 | +0.11(+0.85%) |
Oct 09, 2003 | 13.29 | 13.29 | 13.29 | 13.26 | 4,975 | +0.08(+0.64%) |
Oct 08, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 5,864 | +0.04(+0.34%) |
Oct 07, 2003 | 13.06 | 13.06 | 13.03 | 13.13 | 81,741 | -0.01(-0.04%) |
Oct 06, 2003 | 13.01 | 13.14 | 13.01 | 13.13 | 4,975 | +0.13(+0.99%) |
Oct 03, 2003 | 12.90 | 13.01 | 12.83 | 13.01 | 138,604 | +0.35(+2.80%) |
Oct 02, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 30,208 | +0.00(+0.00%) |
Oct 01, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 83,340 | +0.04(+0.31%) |
Sep 30, 2003 | 12.66 | 12.66 | 12.61 | 12.61 | 14,215 | -0.13(-1.06%) |
Sep 29, 2003 | 12.74 | 12.75 | 12.74 | 12.75 | 8,351 | +0.01(+0.04%) |
Sep 26, 2003 | 12.74 | 12.74 | 12.74 | 12.74 | 3,553 | -0.01(-0.04%) |
Sep 25, 2003 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 12.81 | 12.81 | 12.74 | 12.75 | 115,503 | -0.17(-1.31%) |
Sep 23, 2003 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 12.89 | 12.92 | 12.88 | 12.92 | 5,508 | -0.13(-1.03%) |
Sep 19, 2003 | 13.03 | 13.05 | 12.98 | 13.05 | 39,804 | -0.06(-0.43%) |
Sep 18, 2003 | 13.13 | 13.16 | 13.03 | 13.11 | 5,330 | +0.08(+0.65%) |
Sep 17, 2003 | 13.05 | 13.05 | 12.94 | 13.02 | 49,933 | +0.08(+0.65%) |
Sep 16, 2003 | 12.94 | 12.94 | 12.84 | 12.94 | 61,128 | +0.06(+0.44%) |
Sep 15, 2003 | 12.88 | 12.89 | 12.88 | 12.88 | 25,233 | +0.04(+0.35%) |
Sep 12, 2003 | 12.86 | 12.88 | 12.84 | 12.84 | 28,431 | -0.04(-0.35%) |
Sep 11, 2003 | 12.88 | 12.88 | 12.79 | 12.88 | 4,975 | +0.00(+0.00%) |
Sep 10, 2003 | 12.87 | 12.88 | 12.77 | 12.88 | 523,321 | -0.20(-1.55%) |
Sep 09, 2003 | 12.98 | 13.08 | 12.98 | 13.08 | 5,864 | -0.03(-0.21%) |
Sep 08, 2003 | 12.90 | 13.11 | 12.90 | 13.11 | 20,435 | +0.22(+1.70%) |
Sep 05, 2003 | 12.88 | 12.92 | 12.83 | 12.89 | 4,975 | +0.08(+0.66%) |
Sep 04, 2003 | 12.75 | 12.81 | 12.72 | 12.81 | 16,703 | +0.01(+0.04%) |
Sep 03, 2003 | 12.75 | 12.83 | 12.68 | 12.80 | 18,125 | +0.12(+0.93%) |
Sep 02, 2003 | 12.55 | 12.69 | 12.53 | 12.68 | 32,518 | +0.00(+0.00%) |
Aug 29, 2003 | 12.50 | 12.68 | 12.50 | 12.68 | 11,194 | +0.13(+1.03%) |
Aug 28, 2003 | 12.60 | 12.60 | 12.51 | 12.55 | 6,752 | +0.06(+0.45%) |
Aug 27, 2003 | 12.60 | 12.60 | 12.47 | 12.50 | 6,574 | -0.15(-1.20%) |
Aug 26, 2003 | 12.60 | 12.65 | 12.50 | 12.65 | 4,087 | +0.05(+0.36%) |
Aug 25, 2003 | 12.62 | 12.67 | 12.53 | 12.61 | 8,351 | -0.11(-0.84%) |
Aug 22, 2003 | 12.74 | 12.74 | 12.61 | 12.71 | 81,030 | +0.03(+0.22%) |
Aug 21, 2003 | 12.80 | 12.80 | 12.68 | 12.68 | 21,323 | -0.23(-1.74%) |
Aug 20, 2003 | 12.91 | 12.91 | 12.85 | 12.91 | 54,553 | -0.01(-0.04%) |
Aug 19, 2003 | 12.88 | 12.93 | 12.83 | 12.92 | 35,717 | +0.03(+0.22%) |
Aug 18, 2003 | 12.91 | 12.91 | 12.86 | 12.89 | 114,259 | +0.08(+0.66%) |
Aug 15, 2003 | 12.80 | 12.80 | 12.80 | 12.80 | 177 | -0.10(-0.79%) |
Aug 14, 2003 | 12.74 | 12.92 | 12.74 | 12.90 | 27,720 | +0.16(+1.28%) |
Aug 13, 2003 | 12.64 | 12.75 | 12.64 | 12.74 | 8,351 | -0.02(-0.13%) |
Aug 12, 2003 | 12.79 | 12.79 | 12.76 | 12.76 | 1,421 | -0.01(-0.04%) |
Aug 11, 2003 | 12.74 | 12.76 | 12.66 | 12.76 | 5,508 | +0.16(+1.25%) |
Aug 08, 2003 | 12.70 | 12.70 | 12.61 | 12.61 | 2,843 | -0.09(-0.71%) |
Aug 07, 2003 | 12.61 | 12.70 | 12.61 | 12.70 | 1,066 | -0.07(-0.57%) |
Aug 06, 2003 | 12.64 | 12.77 | 12.64 | 12.77 | 6,930 | +0.01(+0.04%) |
Aug 05, 2003 | 12.73 | 12.84 | 12.73 | 12.76 | 1,243 | -0.02(-0.18%) |
Aug 04, 2003 | 12.77 | 12.79 | 12.70 | 12.79 | 4,620 | +0.02(+0.13%) |
Aug 01, 2003 | 12.67 | 12.77 | 12.67 | 12.77 | 9,418 | -0.03(-0.22%) |
Jul 31, 2003 | 12.81 | 12.84 | 12.78 | 12.80 | 10,661 | +0.00(+0.00%) |
Jul 30, 2003 | 12.78 | 12.85 | 12.72 | 12.80 | 95,423 | +0.06(+0.44%) |
Jul 29, 2003 | 12.83 | 12.91 | 12.73 | 12.74 | 10,306 | -0.23(-1.74%) |
Jul 28, 2003 | 12.87 | 12.97 | 12.86 | 12.97 | 3,909 | -0.03(-0.22%) |
Jul 25, 2003 | 12.84 | 12.99 | 12.81 | 12.99 | 8,529 | +0.28(+2.17%) |
Jul 24, 2003 | 12.81 | 12.97 | 12.72 | 12.72 | 26,477 | +0.03(+0.27%) |
Jul 23, 2003 | 12.71 | 12.71 | 12.68 | 12.68 | 4,975 | +0.08(+0.63%) |
Jul 22, 2003 | 12.54 | 12.66 | 12.50 | 12.61 | 54,553 | +0.15(+1.17%) |
Jul 21, 2003 | 12.49 | 12.49 | 12.46 | 12.46 | 10,661 | -0.09(-0.72%) |
Jul 18, 2003 | 12.49 | 12.64 | 12.49 | 12.55 | 11,372 | +0.09(+0.72%) |
Jul 17, 2003 | 12.48 | 12.50 | 12.45 | 12.46 | 19,369 | -0.05(-0.41%) |
Jul 16, 2003 | 12.54 | 12.54 | 12.48 | 12.51 | 2,487 | -0.09(-0.71%) |
Jul 15, 2003 | 12.90 | 12.90 | 12.60 | 12.60 | 18,480 | -0.12(-0.97%) |
Jul 14, 2003 | 12.83 | 12.88 | 12.72 | 12.72 | 42,292 | +0.04(+0.31%) |
Jul 11, 2003 | 12.58 | 12.69 | 12.58 | 12.68 | 43,891 | +0.24(+1.94%) |
Jul 10, 2003 | 12.54 | 12.56 | 12.43 | 12.44 | 13,860 | -0.22(-1.73%) |
Jul 09, 2003 | 12.66 | 12.66 | 12.55 | 12.66 | 11,905 | +0.00(+0.00%) |
Jul 08, 2003 | 12.61 | 12.68 | 12.61 | 12.66 | 9,418 | -0.02(-0.13%) |
Jul 07, 2003 | 12.55 | 12.71 | 12.55 | 12.68 | 108,040 | +0.13(+1.03%) |
Jul 03, 2003 | 12.44 | 12.55 | 12.44 | 12.55 | 55,619 | -0.13(-1.06%) |
Jul 02, 2003 | 12.58 | 12.68 | 12.58 | 12.68 | 18,125 | +0.03(+0.27%) |
Jul 01, 2003 | 12.49 | 12.65 | 12.49 | 12.65 | 23,456 | +0.07(+0.58%) |
Jun 30, 2003 | 12.67 | 12.67 | 12.55 | 12.58 | 47,623 | -0.01(-0.04%) |
Jun 27, 2003 | 12.74 | 12.74 | 12.58 | 12.58 | 4,442 | -0.16(-1.24%) |
Jun 26, 2003 | 12.66 | 12.74 | 12.66 | 12.74 | 91,870 | +0.18(+1.43%) |
Jun 25, 2003 | 12.84 | 12.84 | 12.56 | 12.56 | 62,372 | -0.08(-0.67%) |
Jun 24, 2003 | 12.76 | 12.77 | 12.64 | 12.64 | 6,574 | -0.08(-0.62%) |
Jun 23, 2003 | 12.81 | 12.90 | 12.72 | 12.72 | 13,682 | -0.23(-1.78%) |
Jun 20, 2003 | 13.11 | 13.11 | 12.92 | 12.95 | 56,152 | -0.05(-0.35%) |
Jun 19, 2003 | 12.95 | 13.00 | 12.90 | 13.00 | 17,592 | -0.06(-0.43%) |
Jun 18, 2003 | 13.19 | 13.19 | 13.06 | 13.06 | 41,759 | -0.08(-0.64%) |
Jun 17, 2003 | 13.28 | 13.28 | 13.12 | 13.14 | 15,815 | -0.05(-0.38%) |
Jun 16, 2003 | 13.12 | 13.20 | 13.08 | 13.19 | 17,592 | +0.14(+1.08%) |
Jun 13, 2003 | 12.99 | 13.05 | 12.92 | 13.05 | 6,930 | +0.19(+1.44%) |
Jun 12, 2003 | 12.86 | 12.93 | 12.75 | 12.86 | 16,881 | +0.08(+0.66%) |
Jun 11, 2003 | 12.63 | 12.81 | 12.63 | 12.78 | 10,306 | +0.28(+2.25%) |
Jun 10, 2003 | 12.50 | 12.59 | 12.50 | 12.50 | 3,909 | -0.05(-0.40%) |
Jun 09, 2003 | 12.57 | 12.61 | 12.52 | 12.55 | 13,682 | +0.02(+0.18%) |
Jun 06, 2003 | 12.55 | 12.69 | 12.53 | 12.53 | 25,410 | -0.08(-0.62%) |
Jun 05, 2003 | 12.54 | 12.61 | 12.50 | 12.61 | 6,752 | +0.15(+1.22%) |
Jun 04, 2003 | 12.37 | 12.52 | 12.37 | 12.45 | 85,650 | +0.10(+0.82%) |
Jun 03, 2003 | 12.30 | 12.38 | 12.27 | 12.35 | 18,658 | -0.03(-0.23%) |
Jun 02, 2003 | 12.34 | 12.52 | 12.32 | 12.38 | 51,532 | +0.16(+1.29%) |
May 30, 2003 | 12.32 | 12.32 | 12.21 | 12.22 | 53,487 | -0.01(-0.09%) |
May 29, 2003 | 12.18 | 12.34 | 12.16 | 12.23 | 12,616 | +0.06(+0.46%) |
May 28, 2003 | 12.00 | 12.23 | 12.00 | 12.18 | 9,951 | +0.02(+0.19%) |
May 27, 2003 | 12.03 | 12.16 | 12.03 | 12.16 | 11,017 | +0.14(+1.17%) |
May 23, 2003 | 11.87 | 12.01 | 11.87 | 12.01 | 6,219 | +0.20(+1.67%) |
May 22, 2003 | 11.68 | 11.84 | 11.68 | 11.82 | 9,240 | +0.16(+1.40%) |
May 21, 2003 | 11.56 | 11.65 | 11.56 | 11.65 | 3,731 | -0.12(-1.05%) |
May 20, 2003 | 11.76 | 11.82 | 11.63 | 11.78 | 12,083 | +0.07(+0.58%) |
May 19, 2003 | 11.90 | 11.90 | 11.65 | 11.71 | 76,765 | -0.23(-1.93%) |
May 16, 2003 | 11.94 | 12.05 | 11.94 | 11.94 | 10,661 | +0.20(+1.68%) |
May 15, 2003 | 11.74 | 11.74 | 11.74 | 11.74 | 3,020 | +0.10(+0.87%) |
May 14, 2003 | 11.74 | 11.82 | 11.61 | 11.64 | 89,737 | -0.08(-0.72%) |
May 13, 2003 | 11.77 | 11.78 | 11.70 | 11.73 | 6,397 | -0.11(-0.90%) |
May 12, 2003 | 11.78 | 11.85 | 11.74 | 11.83 | 6,219 | +0.04(+0.33%) |
May 09, 2003 | 11.64 | 11.80 | 11.62 | 11.80 | 183,740 | +0.24(+2.09%) |
May 08, 2003 | 11.65 | 11.65 | 11.55 | 11.55 | 10,128 | -0.11(-0.96%) |
May 07, 2003 | 11.87 | 11.87 | 11.64 | 11.67 | 14,038 | -0.37(-3.09%) |
May 06, 2003 | 11.93 | 12.04 | 11.93 | 12.04 | 182,851 | +0.24(+2.00%) |
May 05, 2003 | 11.72 | 11.81 | 11.72 | 11.80 | 11,372 | +0.10(+0.87%) |
May 02, 2003 | 11.42 | 11.71 | 11.42 | 11.70 | 24,166 | +0.08(+0.68%) |
May 01, 2003 | 11.68 | 11.68 | 11.56 | 11.62 | 15,459 | +0.02(+0.15%) |
Apr 30, 2003 | 11.68 | 11.68 | 11.59 | 11.60 | 7,463 | -0.06(-0.53%) |
Apr 29, 2003 | 11.72 | 11.72 | 11.67 | 11.67 | 4,620 | -0.03(-0.29%) |
Apr 28, 2003 | 11.54 | 11.71 | 11.54 | 11.70 | 13,682 | +0.22(+1.91%) |
Apr 25, 2003 | 11.50 | 11.50 | 11.42 | 11.48 | 4,797 | -0.14(-1.21%) |
Apr 24, 2003 | 11.60 | 11.62 | 11.54 | 11.62 | 5,686 | +0.00(+0.00%) |
Apr 23, 2003 | 11.61 | 11.65 | 11.56 | 11.62 | 9,240 | -0.14(-1.15%) |
Apr 22, 2003 | 11.45 | 11.76 | 11.40 | 11.76 | 76,765 | +0.32(+2.76%) |
Apr 21, 2003 | 11.51 | 11.53 | 11.40 | 11.44 | 12,616 | -0.12(-1.07%) |
Apr 17, 2003 | 11.35 | 11.56 | 11.35 | 11.56 | 54,020 | +0.23(+2.04%) |
Apr 16, 2003 | 11.35 | 11.45 | 11.33 | 11.33 | 7,107 | +0.08(+0.70%) |
Apr 15, 2003 | 11.26 | 11.37 | 11.23 | 11.26 | 47,978 | -0.07(-0.60%) |
Apr 14, 2003 | 11.22 | 11.32 | 11.21 | 11.32 | 9,062 | +0.25(+2.29%) |
Apr 11, 2003 | 11.14 | 11.14 | 11.07 | 11.07 | 7,107 | +0.01(+0.10%) |
Apr 10, 2003 | 11.19 | 11.19 | 11.06 | 11.06 | 7,818 | -0.02(-0.15%) |
Apr 09, 2003 | 11.06 | 11.16 | 11.04 | 11.07 | 1,403,283 | +0.15(+1.34%) |
Apr 08, 2003 | 10.93 | 10.93 | 10.93 | 10.93 | 355 | +0.00(+0.00%) |
Apr 07, 2003 | 11.11 | 11.11 | 10.92 | 10.93 | 40,692 | +0.03(+0.26%) |
Apr 04, 2003 | 10.79 | 10.90 | 10.79 | 10.90 | 1,243 | +0.24(+2.22%) |
Apr 03, 2003 | 10.75 | 10.75 | 10.64 | 10.66 | 24,166 | -0.03(-0.26%) |
Apr 02, 2003 | 10.64 | 10.73 | 10.64 | 10.69 | 9,062 | +0.26(+2.48%) |
Apr 01, 2003 | 10.44 | 10.44 | 10.43 | 10.43 | 533 | +0.24(+2.32%) |
Mar 31, 2003 | 10.10 | 10.24 | 10.08 | 10.20 | 67,169 | -0.11(-1.09%) |
Mar 28, 2003 | 10.23 | 10.31 | 10.23 | 10.31 | 1,247,441 | +0.08(+0.83%) |
Mar 27, 2003 | 10.20 | 10.23 | 10.20 | 10.23 | 33,762 | -0.24(-2.31%) |
Mar 26, 2003 | 10.52 | 10.52 | 10.47 | 10.47 | 4,620 | +0.12(+1.14%) |
Mar 25, 2003 | 10.35 | 10.50 | 10.33 | 10.35 | 55,264 | +0.21(+2.11%) |
Mar 24, 2003 | 10.30 | 10.30 | 10.14 | 10.14 | 26,121 | -0.47(-4.46%) |
Mar 21, 2003 | 10.52 | 10.61 | 10.44 | 10.61 | 15,637 | +0.11(+1.07%) |
Mar 20, 2003 | 10.47 | 10.50 | 10.38 | 10.50 | 23,278 | -0.03(-0.27%) |
Mar 19, 2003 | 10.57 | 10.57 | 10.47 | 10.52 | 10,306 | +0.14(+1.30%) |
Mar 18, 2003 | 10.41 | 10.41 | 10.30 | 10.39 | 6,041 | -0.11(-1.07%) |
Mar 17, 2003 | 10.04 | 10.55 | 9.983 | 10.50 | 61,305 | +0.43(+4.24%) |
Mar 14, 2003 | 10.01 | 10.07 | 9.966 | 10.07 | 35,895 | +0.12(+1.19%) |
Mar 13, 2003 | 9.713 | 9.955 | 9.713 | 9.955 | 3,376 | +0.34(+3.57%) |
Mar 12, 2003 | 9.764 | 9.764 | 9.511 | 9.612 | 14,393 | -0.21(-2.12%) |
Mar 11, 2003 | 9.769 | 9.843 | 9.769 | 9.820 | 16,703 | +0.06(+0.58%) |
Mar 10, 2003 | 9.882 | 9.882 | 9.764 | 9.764 | 3,198 | -0.32(-3.13%) |
Mar 07, 2003 | 10.08 | 10.08 | 10.08 | 10.08 | 177 | -0.06(-0.56%) |
Mar 06, 2003 | 10.29 | 10.29 | 10.14 | 10.14 | 1,776 | -0.19(-1.80%) |
Mar 05, 2003 | 10.32 | 10.32 | 10.32 | 10.32 | 710 | +0.16(+1.61%) |
Mar 04, 2003 | 10.16 | 10.16 | 10.16 | 10.16 | 1,066 | -0.28(-2.64%) |