Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.20 | 12.38 | 12.16 | 12.27 | 123,717 | -0.07(-0.57%) |
Mar 30, 2004 | 12.09 | 12.41 | 12.02 | 12.34 | 186,636 | +0.18(+1.45%) |
Mar 29, 2004 | 11.67 | 12.16 | 11.57 | 12.16 | 186,071 | +0.52(+4.50%) |
Mar 26, 2004 | 11.85 | 11.99 | 11.63 | 11.64 | 104,771 | -0.27(-2.26%) |
Mar 25, 2004 | 11.92 | 11.98 | 11.81 | 11.91 | 104,346 | +0.05(+0.42%) |
Mar 24, 2004 | 11.85 | 11.90 | 11.81 | 11.86 | 133,332 | +0.01(+0.12%) |
Mar 23, 2004 | 11.88 | 12.07 | 11.85 | 11.85 | 118,768 | +0.03(+0.24%) |
Mar 22, 2004 | 12.20 | 12.25 | 11.79 | 11.82 | 149,592 | -0.40(-3.24%) |
Mar 19, 2004 | 12.41 | 12.41 | 12.20 | 12.21 | 94,308 | -0.12(-0.97%) |
Mar 18, 2004 | 12.52 | 12.55 | 12.31 | 12.33 | 101,660 | -0.23(-1.80%) |
Mar 17, 2004 | 12.38 | 12.62 | 12.38 | 12.56 | 112,264 | +0.23(+1.89%) |
Mar 16, 2004 | 12.50 | 12.59 | 12.29 | 12.33 | 119,900 | -0.17(-1.36%) |
Mar 15, 2004 | 12.87 | 12.87 | 12.49 | 12.50 | 133,190 | -0.42(-3.23%) |
Mar 12, 2004 | 12.70 | 12.91 | 12.66 | 12.91 | 81,300 | +0.22(+1.73%) |
Mar 11, 2004 | 12.73 | 12.77 | 12.66 | 12.70 | 86,531 | -0.04(-0.33%) |
Mar 10, 2004 | 12.62 | 12.94 | 12.62 | 12.74 | 122,303 | +0.04(+0.33%) |
Mar 09, 2004 | 12.55 | 12.73 | 12.53 | 12.70 | 107,598 | +0.14(+1.13%) |
Mar 08, 2004 | 12.48 | 12.62 | 12.48 | 12.55 | 123,152 | +0.14(+1.14%) |
Mar 05, 2004 | 12.52 | 12.53 | 12.38 | 12.41 | 86,107 | -0.14(-1.13%) |
Mar 04, 2004 | 12.28 | 12.55 | 12.20 | 12.55 | 83,986 | +0.31(+2.54%) |
Mar 03, 2004 | 12.38 | 12.45 | 12.13 | 12.24 | 89,500 | -0.11(-0.86%) |
Mar 02, 2004 | 12.16 | 12.38 | 12.16 | 12.35 | 81,582 | +0.16(+1.34%) |
Mar 01, 2004 | 12.41 | 12.43 | 12.18 | 12.19 | 157,934 | -0.18(-1.49%) |
Feb 27, 2004 | 12.04 | 12.38 | 12.02 | 12.37 | 91,056 | +0.33(+2.76%) |
Feb 26, 2004 | 12.22 | 12.35 | 12.04 | 12.04 | 120,465 | -0.18(-1.50%) |
Feb 25, 2004 | 12.24 | 12.26 | 12.02 | 12.22 | 140,119 | -0.07(-0.58%) |
Feb 24, 2004 | 12.06 | 12.29 | 11.97 | 12.29 | 106,609 | +0.20(+1.64%) |
Feb 23, 2004 | 12.28 | 12.31 | 12.02 | 12.09 | 98,125 | -0.15(-1.21%) |
Feb 20, 2004 | 12.09 | 12.32 | 12.02 | 12.24 | 41,569 | +0.22(+1.82%) |
Feb 19, 2004 | 12.38 | 12.38 | 12.02 | 12.02 | 55,284 | -0.28(-2.30%) |
Feb 18, 2004 | 12.24 | 12.37 | 12.06 | 12.31 | 139,129 | +0.00(+0.00%) |
Feb 17, 2004 | 11.99 | 12.37 | 11.99 | 12.31 | 146,481 | +0.37(+3.08%) |
Feb 13, 2004 | 11.99 | 12.12 | 11.94 | 11.94 | 54,011 | -0.06(-0.53%) |
Feb 12, 2004 | 12.13 | 12.13 | 12.00 | 12.00 | 86,673 | -0.16(-1.28%) |
Feb 11, 2004 | 12.16 | 12.24 | 12.02 | 12.16 | 49,911 | -0.01(-0.06%) |
Feb 10, 2004 | 11.95 | 12.16 | 11.91 | 12.16 | 87,804 | +0.25(+2.08%) |
Feb 09, 2004 | 11.99 | 11.99 | 11.85 | 11.92 | 102,367 | -0.11(-0.88%) |
Feb 06, 2004 | 11.56 | 12.02 | 11.53 | 12.02 | 135,594 | +0.42(+3.59%) |
Feb 05, 2004 | 11.49 | 11.74 | 11.49 | 11.61 | 138,987 | +0.11(+0.98%) |
Feb 04, 2004 | 11.46 | 11.61 | 11.46 | 11.49 | 133,473 | +0.00(+0.00%) |
Feb 03, 2004 | 11.57 | 11.60 | 11.44 | 11.49 | 159,065 | -0.01(-0.06%) |
Feb 02, 2004 | 11.67 | 11.78 | 11.46 | 11.50 | 206,714 | -0.17(-1.45%) |
Jan 30, 2004 | 11.68 | 11.72 | 11.63 | 11.67 | 90,773 | +0.03(+0.24%) |
Jan 29, 2004 | 11.68 | 11.81 | 11.63 | 11.64 | 164,155 | -0.01(-0.06%) |
Jan 28, 2004 | 12.02 | 12.02 | 11.63 | 11.65 | 118,203 | -0.34(-2.83%) |
Jan 27, 2004 | 11.88 | 12.02 | 11.78 | 11.99 | 192,292 | +0.13(+1.07%) |
Jan 26, 2004 | 11.78 | 11.88 | 11.76 | 11.86 | 123,717 | +0.11(+0.96%) |
Jan 23, 2004 | 11.74 | 11.85 | 11.69 | 11.75 | 158,641 | +0.01(+0.12%) |
Jan 22, 2004 | 11.73 | 11.78 | 11.60 | 11.73 | 197,524 | -0.04(-0.36%) |
Jan 21, 2004 | 11.78 | 11.80 | 11.66 | 11.78 | 195,827 | +0.06(+0.48%) |
Jan 20, 2004 | 11.74 | 11.99 | 11.71 | 11.72 | 143,229 | +0.05(+0.42%) |
Jan 16, 2004 | 11.88 | 11.89 | 11.67 | 11.67 | 113,254 | -0.11(-0.90%) |
Jan 15, 2004 | 11.85 | 12.02 | 11.78 | 11.78 | 207,986 | -0.11(-0.89%) |
Jan 14, 2004 | 12.20 | 12.26 | 11.86 | 11.88 | 280,096 | -0.37(-3.06%) |
Jan 13, 2004 | 11.60 | 12.26 | 11.58 | 12.26 | 182,536 | +0.71(+6.19%) |
Jan 12, 2004 | 11.63 | 11.78 | 11.45 | 11.54 | 324,210 | -0.02(-0.18%) |
Jan 09, 2004 | 11.85 | 11.95 | 11.58 | 11.56 | 206,997 | -0.42(-3.54%) |
Jan 08, 2004 | 11.79 | 12.09 | 11.76 | 11.99 | 166,276 | +0.25(+2.11%) |
Jan 07, 2004 | 11.73 | 11.78 | 11.63 | 11.74 | 174,759 | +0.07(+0.61%) |
Jan 06, 2004 | 11.63 | 11.73 | 11.53 | 11.67 | 260,301 | +0.11(+0.92%) |
Jan 05, 2004 | 11.39 | 11.60 | 11.39 | 11.56 | 201,200 | +0.24(+2.12%) |
Jan 02, 2004 | 11.67 | 11.81 | 11.32 | 11.32 | 165,145 | -0.28(-2.38%) |
Dec 31, 2003 | 11.88 | 11.95 | 11.60 | 11.60 | 73,240 | -0.28(-2.38%) |
Dec 30, 2003 | 11.49 | 11.84 | 11.46 | 11.88 | 109,295 | +0.42(+3.70%) |
Dec 29, 2003 | 11.46 | 11.66 | 11.44 | 11.46 | 112,689 | +0.04(+0.31%) |
Dec 26, 2003 | 11.39 | 11.50 | 11.39 | 11.42 | 28,561 | +0.04(+0.31%) |
Dec 24, 2003 | 11.42 | 11.53 | 11.37 | 11.39 | 79,886 | -0.09(-0.80%) |
Dec 23, 2003 | 11.57 | 11.58 | 11.39 | 11.48 | 141,108 | -0.08(-0.73%) |
Dec 22, 2003 | 11.78 | 11.81 | 11.53 | 11.56 | 114,668 | -0.25(-2.10%) |
Dec 19, 2003 | 11.43 | 12.09 | 11.32 | 11.81 | 175,608 | +0.39(+3.41%) |
Dec 18, 2003 | 11.38 | 11.88 | 11.38 | 11.42 | 288,862 | +0.28(+2.54%) |
Dec 17, 2003 | 10.99 | 11.25 | 10.99 | 11.14 | 83,845 | +0.09(+0.83%) |
Dec 16, 2003 | 10.96 | 11.14 | 10.91 | 11.05 | 59,667 | +0.08(+0.71%) |
Dec 15, 2003 | 11.00 | 11.27 | 10.96 | 10.97 | 79,744 | +0.08(+0.71%) |
Dec 12, 2003 | 10.86 | 10.96 | 10.69 | 10.89 | 98,549 | +0.18(+1.65%) |
Dec 11, 2003 | 10.57 | 10.75 | 10.57 | 10.71 | 124,141 | +0.14(+1.34%) |
Dec 10, 2003 | 10.43 | 10.60 | 10.42 | 10.57 | 65,605 | +0.14(+1.36%) |
Dec 09, 2003 | 10.56 | 10.59 | 10.37 | 10.43 | 69,564 | -0.10(-0.94%) |
Dec 08, 2003 | 10.26 | 10.57 | 10.26 | 10.53 | 86,673 | +0.27(+2.62%) |
Dec 05, 2003 | 10.40 | 10.40 | 10.28 | 10.26 | 30,681 | -0.11(-1.09%) |
Dec 04, 2003 | 10.38 | 10.53 | 10.33 | 10.38 | 105,336 | -0.01(-0.07%) |
Dec 03, 2003 | 10.54 | 10.57 | 10.40 | 10.38 | 97,984 | -0.13(-1.21%) |
Dec 02, 2003 | 10.61 | 10.61 | 10.49 | 10.51 | 80,027 | -0.06(-0.60%) |
Dec 01, 2003 | 10.60 | 10.67 | 10.57 | 10.57 | 123,859 | +0.00(+0.00%) |
Nov 28, 2003 | 10.59 | 10.66 | 10.50 | 10.57 | 51,325 | -0.02(-0.20%) |
Nov 26, 2003 | 10.59 | 10.64 | 10.36 | 10.59 | 76,351 | +0.03(+0.27%) |
Nov 25, 2003 | 10.88 | 10.88 | 10.57 | 10.57 | 96,004 | -0.37(-3.36%) |
Nov 24, 2003 | 10.68 | 11.22 | 10.64 | 10.93 | 106,326 | +0.40(+3.83%) |
Nov 21, 2003 | 10.53 | 10.54 | 10.28 | 10.53 | 59,525 | +0.11(+1.02%) |
Nov 20, 2003 | 10.26 | 10.50 | 10.26 | 10.43 | 97,560 | +0.13(+1.24%) |
Nov 19, 2003 | 10.26 | 10.40 | 10.26 | 10.30 | 42,983 | -0.02(-0.21%) |
Nov 18, 2003 | 10.40 | 10.43 | 10.26 | 10.32 | 44,679 | -0.04(-0.41%) |
Nov 17, 2003 | 10.35 | 10.43 | 10.30 | 10.36 | 119,334 | -0.07(-0.68%) |
Nov 14, 2003 | 10.50 | 10.61 | 10.40 | 10.43 | 145,633 | -0.06(-0.61%) |
Nov 13, 2003 | 10.50 | 10.50 | 10.42 | 10.50 | 139,412 | -0.01(-0.07%) |
Nov 12, 2003 | 10.40 | 10.56 | 10.40 | 10.50 | 117,920 | +0.13(+1.30%) |
Nov 11, 2003 | 10.35 | 10.41 | 10.31 | 10.37 | 208,128 | -0.02(-0.20%) |
Nov 10, 2003 | 10.47 | 10.54 | 10.32 | 10.39 | 147,330 | -0.16(-1.54%) |
Nov 07, 2003 | 10.54 | 10.54 | 10.50 | 10.55 | 123,717 | +0.01(+0.13%) |
Nov 06, 2003 | 10.53 | 10.54 | 10.47 | 10.54 | 84,552 | +0.00(+0.00%) |
Nov 05, 2003 | 10.61 | 10.62 | 10.50 | 10.54 | 66,454 | -0.06(-0.60%) |
Nov 04, 2003 | 10.61 | 10.62 | 10.56 | 10.60 | 381,191 | -0.01(-0.07%) |
Nov 03, 2003 | 10.60 | 10.71 | 10.59 | 10.61 | 86,531 | +0.04(+0.33%) |
Oct 31, 2003 | 10.47 | 10.60 | 10.43 | 10.57 | 185,929 | +0.11(+1.01%) |
Oct 30, 2003 | 10.63 | 10.63 | 10.47 | 10.47 | 58,394 | -0.16(-1.53%) |
Oct 29, 2003 | 10.68 | 10.68 | 10.60 | 10.63 | 90,066 | -0.05(-0.46%) |
Oct 28, 2003 | 10.71 | 10.74 | 10.67 | 10.68 | 92,611 | -0.06(-0.53%) |
Oct 27, 2003 | 10.68 | 10.77 | 10.64 | 10.74 | 28,985 | +0.09(+0.86%) |
Oct 24, 2003 | 10.60 | 10.69 | 10.33 | 10.64 | 43,831 | +0.04(+0.33%) |
Oct 23, 2003 | 10.68 | 10.75 | 10.61 | 10.61 | 34,640 | -0.14(-1.32%) |
Oct 22, 2003 | 10.96 | 10.96 | 10.75 | 10.75 | 44,679 | -0.25(-2.25%) |
Oct 21, 2003 | 10.86 | 11.00 | 10.86 | 11.00 | 29,409 | +0.07(+0.65%) |
Oct 20, 2003 | 11.21 | 11.32 | 10.88 | 10.93 | 77,906 | -0.23(-2.03%) |
Oct 17, 2003 | 11.35 | 11.35 | 10.93 | 11.15 | 35,206 | -0.12(-1.07%) |
Oct 16, 2003 | 11.29 | 11.39 | 11.19 | 11.27 | 25,309 | -0.01(-0.12%) |
Oct 15, 2003 | 11.49 | 11.49 | 11.29 | 11.29 | 44,255 | -0.16(-1.36%) |
Oct 14, 2003 | 11.44 | 11.60 | 11.44 | 11.44 | 32,378 | +0.02(+0.19%) |
Oct 13, 2003 | 11.33 | 11.49 | 11.34 | 11.42 | 26,298 | +0.09(+0.81%) |
Oct 10, 2003 | 11.39 | 11.39 | 11.11 | 11.33 | 43,407 | -0.07(-0.62%) |
Oct 09, 2003 | 11.42 | 11.46 | 11.32 | 11.40 | 55,284 | +0.00(+0.00%) |
Oct 08, 2003 | 11.38 | 11.42 | 11.33 | 11.40 | 75,503 | +0.01(+0.12%) |
Oct 07, 2003 | 11.42 | 11.39 | 11.25 | 11.39 | 48,073 | -0.04(-0.31%) |
Oct 06, 2003 | 11.02 | 11.42 | 11.01 | 11.42 | 73,523 | +0.28(+2.54%) |
Oct 03, 2003 | 11.15 | 11.19 | 11.03 | 11.14 | 26,016 | +0.04(+0.32%) |
Oct 02, 2003 | 11.14 | 11.14 | 10.99 | 11.10 | 37,185 | -0.04(-0.38%) |
Oct 01, 2003 | 10.82 | 11.15 | 10.82 | 11.15 | 77,199 | +0.35(+3.28%) |
Sep 30, 2003 | 10.86 | 10.86 | 10.69 | 10.79 | 73,665 | -0.14(-1.29%) |
Sep 29, 2003 | 10.86 | 10.96 | 10.82 | 10.93 | 114,102 | +0.08(+0.72%) |
Sep 26, 2003 | 10.83 | 10.89 | 10.83 | 10.86 | 90,207 | +0.01(+0.13%) |
Sep 25, 2003 | 10.82 | 10.86 | 10.79 | 10.84 | 104,912 | +0.02(+0.20%) |
Sep 24, 2003 | 10.68 | 10.93 | 10.68 | 10.82 | 97,418 | +0.12(+1.12%) |
Sep 23, 2003 | 10.64 | 10.71 | 10.64 | 10.70 | 40,013 | +0.02(+0.20%) |
Sep 22, 2003 | 10.33 | 10.71 | 10.33 | 10.68 | 162,883 | +0.32(+3.07%) |
Sep 19, 2003 | 10.51 | 10.58 | 10.30 | 10.36 | 48,921 | -0.24(-2.27%) |
Sep 18, 2003 | 10.61 | 10.61 | 10.55 | 10.60 | 59,384 | -0.01(-0.07%) |
Sep 17, 2003 | 10.38 | 10.61 | 10.38 | 10.61 | 29,975 | +0.07(+0.67%) |
Sep 16, 2003 | 10.40 | 10.61 | 10.38 | 10.54 | 20,218 | +0.18(+1.78%) |
Sep 15, 2003 | 10.40 | 10.42 | 10.29 | 10.35 | 32,237 | -0.06(-0.54%) |
Sep 12, 2003 | 10.36 | 10.47 | 10.22 | 10.41 | 19,370 | +0.01(+0.14%) |
Sep 11, 2003 | 10.11 | 10.41 | 10.11 | 10.40 | 28,843 | +0.28(+2.80%) |
Sep 10, 2003 | 10.15 | 10.15 | 10.01 | 10.11 | 37,468 | -0.08(-0.76%) |
Sep 09, 2003 | 10.33 | 10.33 | 10.18 | 10.19 | 18,380 | -0.14(-1.37%) |
Sep 08, 2003 | 10.37 | 10.62 | 10.33 | 10.33 | 50,476 | -0.04(-0.34%) |
Sep 05, 2003 | 10.33 | 10.59 | 10.32 | 10.37 | 86,390 | +0.04(+0.41%) |
Sep 04, 2003 | 10.18 | 10.33 | 10.18 | 10.33 | 32,237 | +0.10(+0.97%) |
Sep 03, 2003 | 10.22 | 10.26 | 10.18 | 10.23 | 39,165 | +0.04(+0.42%) |
Sep 02, 2003 | 9.965 | 10.24 | 9.965 | 10.18 | 41,286 | +0.15(+1.48%) |
Aug 29, 2003 | 10.15 | 10.35 | 10.04 | 10.04 | 21,632 | -0.14(-1.39%) |
Aug 28, 2003 | 10.08 | 10.21 | 10.01 | 10.18 | 21,491 | +0.13(+1.34%) |
Aug 27, 2003 | 10.22 | 10.38 | 10.04 | 10.04 | 33,509 | -0.21(-2.07%) |
Aug 26, 2003 | 10.01 | 10.29 | 10.01 | 10.26 | 40,155 | +0.22(+2.18%) |
Aug 25, 2003 | 9.866 | 10.04 | 9.718 | 10.04 | 42,983 | +0.06(+0.57%) |
Aug 22, 2003 | 10.29 | 10.31 | 9.972 | 9.979 | 50,335 | -0.28(-2.76%) |
Aug 21, 2003 | 10.22 | 10.46 | 10.22 | 10.26 | 79,320 | +0.11(+1.12%) |
Aug 20, 2003 | 10.22 | 10.22 | 10.01 | 10.15 | 39,448 | -0.07(-0.69%) |
Aug 19, 2003 | 10.08 | 10.22 | 9.930 | 10.22 | 37,751 | +0.21(+2.12%) |
Aug 18, 2003 | 9.640 | 10.01 | 9.640 | 10.01 | 43,124 | +0.44(+4.58%) |
Aug 15, 2003 | 9.548 | 9.689 | 9.513 | 9.569 | 12,442 | +0.02(+0.22%) |
Aug 14, 2003 | 9.463 | 9.654 | 9.463 | 9.548 | 23,046 | +0.11(+1.12%) |
Aug 13, 2003 | 9.534 | 9.534 | 9.406 | 9.442 | 32,661 | -0.06(-0.60%) |
Aug 12, 2003 | 9.477 | 9.534 | 9.406 | 9.498 | 27,005 | +0.02(+0.22%) |
Aug 11, 2003 | 9.371 | 9.477 | 9.371 | 9.477 | 25,591 | +0.11(+1.13%) |
Aug 08, 2003 | 9.477 | 9.477 | 9.286 | 9.371 | 24,743 | -0.11(-1.12%) |
Aug 07, 2003 | 9.300 | 9.513 | 9.208 | 9.477 | 57,687 | +0.18(+1.98%) |
Aug 06, 2003 | 9.272 | 9.300 | 9.088 | 9.293 | 66,029 | +0.03(+0.31%) |
Aug 05, 2003 | 9.548 | 9.654 | 9.194 | 9.265 | 782,178 | -0.28(-2.96%) |
Aug 04, 2003 | 10.02 | 10.02 | 9.548 | 9.548 | 72,816 | -0.47(-4.66%) |
Aug 01, 2003 | 10.57 | 10.57 | 10.01 | 10.01 | 57,829 | -0.59(-5.60%) |
Jul 31, 2003 | 10.43 | 10.67 | 10.40 | 10.61 | 36,903 | +0.18(+1.69%) |
Jul 30, 2003 | 10.53 | 10.60 | 10.36 | 10.43 | 29,268 | -0.09(-0.87%) |
Jul 29, 2003 | 10.61 | 10.64 | 10.50 | 10.52 | 24,319 | -0.06(-0.60%) |
Jul 28, 2003 | 10.50 | 10.64 | 10.50 | 10.59 | 55,284 | +0.13(+1.29%) |
Jul 25, 2003 | 10.21 | 10.53 | 10.13 | 10.45 | 32,237 | +0.24(+2.35%) |
Jul 24, 2003 | 9.831 | 10.57 | 9.795 | 10.21 | 69,847 | +0.35(+3.59%) |
Jul 23, 2003 | 9.972 | 9.972 | 9.732 | 9.859 | 22,057 | -0.11(-1.06%) |
Jul 22, 2003 | 9.937 | 10.06 | 9.725 | 9.965 | 87,238 | +0.06(+0.64%) |
Jul 21, 2003 | 9.972 | 10.03 | 9.902 | 9.902 | 38,458 | -0.11(-1.06%) |
Jul 18, 2003 | 9.902 | 10.04 | 9.902 | 10.01 | 33,085 | +0.17(+1.73%) |
Jul 17, 2003 | 10.04 | 10.06 | 9.739 | 9.838 | 44,821 | -0.23(-2.32%) |
Jul 16, 2003 | 10.33 | 10.33 | 10.06 | 10.07 | 35,206 | -0.25(-2.47%) |
Jul 15, 2003 | 10.43 | 10.64 | 10.31 | 10.33 | 41,993 | -0.06(-0.61%) |
Jul 14, 2003 | 10.60 | 10.61 | 10.33 | 10.39 | 28,843 | -0.21(-1.94%) |
Jul 11, 2003 | 10.41 | 10.68 | 10.33 | 10.59 | 26,723 | +0.21(+1.97%) |
Jul 10, 2003 | 10.61 | 10.61 | 10.02 | 10.39 | 71,261 | -0.40(-3.67%) |
Jul 09, 2003 | 10.87 | 10.88 | 10.54 | 10.79 | 51,466 | -0.08(-0.78%) |
Jul 08, 2003 | 10.61 | 10.87 | 10.47 | 10.87 | 58,253 | +0.26(+2.47%) |
Jul 07, 2003 | 10.57 | 10.61 | 10.40 | 10.61 | 31,671 | +0.10(+0.94%) |
Jul 03, 2003 | 10.60 | 10.60 | 10.51 | 10.51 | 14,846 | -0.07(-0.67%) |
Jul 02, 2003 | 10.59 | 10.61 | 10.50 | 10.58 | 53,870 | +0.04(+0.40%) |
Jul 01, 2003 | 10.54 | 10.61 | 10.40 | 10.54 | 40,579 | -0.04(-0.33%) |
Jun 30, 2003 | 10.54 | 10.57 | 10.30 | 10.57 | 98,408 | -0.03(-0.27%) |
Jun 27, 2003 | 10.43 | 10.61 | 10.43 | 10.60 | 100,246 | +0.22(+2.11%) |
Jun 26, 2003 | 10.29 | 10.57 | 10.20 | 10.38 | 31,106 | +0.05(+0.48%) |
Jun 25, 2003 | 10.36 | 10.50 | 10.01 | 10.33 | 89,500 | -0.06(-0.61%) |
Jun 24, 2003 | 10.04 | 10.43 | 9.972 | 10.40 | 43,124 | +0.23(+2.23%) |
Jun 23, 2003 | 10.26 | 10.47 | 10.17 | 10.17 | 62,495 | -0.06(-0.55%) |
Jun 20, 2003 | 10.47 | 10.47 | 10.23 | 10.23 | 74,654 | -0.18(-1.77%) |
Jun 19, 2003 | 10.29 | 10.47 | 10.29 | 10.41 | 61,081 | +0.23(+2.29%) |
Jun 18, 2003 | 10.43 | 10.43 | 10.17 | 10.18 | 16,684 | -0.25(-2.44%) |
Jun 17, 2003 | 10.33 | 10.47 | 10.28 | 10.43 | 111,982 | +0.16(+1.51%) |
Jun 16, 2003 | 10.05 | 10.28 | 10.04 | 10.28 | 58,394 | +0.24(+2.40%) |
Jun 13, 2003 | 10.47 | 10.47 | 10.04 | 10.04 | 34,499 | -0.40(-3.80%) |
Jun 12, 2003 | 10.54 | 10.57 | 10.43 | 10.43 | 16,401 | -0.14(-1.34%) |
Jun 11, 2003 | 10.36 | 10.57 | 10.33 | 10.57 | 24,319 | +0.14(+1.36%) |
Jun 10, 2003 | 10.30 | 10.43 | 10.29 | 10.43 | 19,936 | +0.17(+1.65%) |
Jun 09, 2003 | 10.40 | 10.40 | 10.22 | 10.26 | 19,370 | -0.18(-1.69%) |
Jun 06, 2003 | 10.60 | 10.64 | 10.40 | 10.44 | 18,946 | -0.09(-0.87%) |
Jun 05, 2003 | 10.49 | 10.56 | 10.48 | 10.53 | 23,753 | +0.04(+0.40%) |
Jun 04, 2003 | 10.53 | 10.61 | 10.18 | 10.49 | 76,917 | -0.04(-0.40%) |
Jun 03, 2003 | 10.18 | 10.53 | 10.18 | 10.53 | 91,056 | +0.34(+3.33%) |
Jun 02, 2003 | 9.817 | 10.19 | 9.817 | 10.19 | 77,623 | +0.45(+4.57%) |
May 30, 2003 | 9.654 | 9.746 | 9.548 | 9.746 | 71,261 | +0.14(+1.47%) |
May 29, 2003 | 9.689 | 9.725 | 9.300 | 9.605 | 38,599 | -0.04(-0.37%) |
May 28, 2003 | 9.562 | 9.640 | 9.562 | 9.640 | 34,923 | +0.08(+0.89%) |
May 27, 2003 | 9.477 | 9.576 | 9.406 | 9.555 | 25,309 | +0.04(+0.37%) |
May 23, 2003 | 9.230 | 9.576 | 9.230 | 9.520 | 41,710 | +0.25(+2.67%) |
May 22, 2003 | 8.904 | 9.272 | 8.862 | 9.272 | 69,140 | +0.41(+4.63%) |
May 21, 2003 | 9.406 | 9.406 | 8.423 | 8.862 | 111,840 | -0.57(-6.07%) |
May 20, 2003 | 9.689 | 9.689 | 9.244 | 9.435 | 72,675 | -0.22(-2.27%) |
May 19, 2003 | 9.795 | 9.895 | 9.619 | 9.654 | 25,874 | -0.14(-1.44%) |
May 16, 2003 | 9.902 | 10.04 | 9.795 | 9.795 | 123,434 | -0.18(-1.77%) |
May 15, 2003 | 9.937 | 10.04 | 9.626 | 9.972 | 63,060 | -0.02(-0.21%) |
May 14, 2003 | 10.40 | 10.43 | 9.937 | 9.994 | 40,720 | -0.36(-3.48%) |
May 13, 2003 | 10.43 | 10.43 | 10.33 | 10.35 | 20,925 | -0.15(-1.41%) |
May 12, 2003 | 10.33 | 10.50 | 10.33 | 10.50 | 15,553 | +0.13(+1.23%) |
May 09, 2003 | 10.11 | 10.38 | 9.965 | 10.38 | 25,591 | +0.30(+2.95%) |
May 08, 2003 | 10.30 | 10.64 | 10.08 | 10.08 | 39,448 | -0.26(-2.53%) |
May 07, 2003 | 10.29 | 10.37 | 10.22 | 10.34 | 19,512 | +0.01(+0.14%) |
May 06, 2003 | 10.18 | 10.38 | 10.15 | 10.33 | 30,540 | +0.18(+1.74%) |
May 05, 2003 | 10.15 | 10.15 | 9.951 | 10.15 | 37,610 | +0.01(+0.14%) |
May 02, 2003 | 10.08 | 10.13 | 10.08 | 10.13 | 21,067 | +0.12(+1.20%) |
May 01, 2003 | 9.972 | 10.08 | 9.930 | 10.01 | 25,874 | -0.03(-0.28%) |
Apr 30, 2003 | 9.619 | 10.18 | 9.619 | 10.04 | 30,964 | +0.35(+3.65%) |
Apr 29, 2003 | 9.902 | 9.937 | 9.689 | 9.689 | 8,483 | -0.18(-1.79%) |
Apr 28, 2003 | 9.619 | 9.972 | 9.583 | 9.866 | 22,198 | +0.29(+3.03%) |
Apr 25, 2003 | 9.760 | 9.803 | 9.548 | 9.576 | 18,946 | -0.33(-3.29%) |
Apr 24, 2003 | 10.01 | 10.05 | 9.902 | 9.902 | 11,735 | -0.13(-1.27%) |
Apr 23, 2003 | 10.04 | 10.11 | 9.972 | 10.03 | 21,350 | -0.01(-0.14%) |
Apr 22, 2003 | 9.902 | 10.17 | 9.902 | 10.04 | 44,114 | +0.07(+0.71%) |
Apr 21, 2003 | 9.937 | 10.06 | 9.845 | 9.972 | 32,944 | +0.02(+0.21%) |
Apr 17, 2003 | 9.972 | 10.04 | 9.880 | 9.951 | 23,753 | +0.14(+1.44%) |
Apr 16, 2003 | 10.07 | 10.07 | 9.576 | 9.810 | 40,720 | -0.26(-2.60%) |
Apr 15, 2003 | 10.18 | 10.18 | 10.06 | 10.07 | 19,087 | -0.18(-1.79%) |
Apr 14, 2003 | 9.902 | 10.29 | 9.902 | 10.26 | 18,805 | +0.35(+3.57%) |
Apr 11, 2003 | 10.34 | 10.40 | 9.902 | 9.902 | 23,753 | -0.44(-4.24%) |
Apr 10, 2003 | 10.11 | 10.47 | 10.11 | 10.34 | 19,936 | +0.21(+2.10%) |
Apr 09, 2003 | 10.60 | 10.60 | 10.08 | 10.13 | 39,731 | -0.44(-4.15%) |
Apr 08, 2003 | 9.795 | 10.59 | 9.795 | 10.57 | 40,013 | +0.59(+5.88%) |
Apr 07, 2003 | 9.902 | 10.47 | 9.902 | 9.979 | 31,388 | +0.15(+1.51%) |
Apr 04, 2003 | 10.04 | 10.12 | 9.831 | 9.831 | 19,229 | -0.21(-2.11%) |
Apr 03, 2003 | 9.972 | 10.15 | 9.972 | 10.04 | 22,764 | +0.03(+0.28%) |
Apr 02, 2003 | 9.795 | 10.11 | 9.795 | 10.01 | 25,026 | +0.29(+2.98%) |