Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.55 | 18.69 | 17.97 | 18.18 | 182,949 | -0.23(-1.24%) |
Apr 29, 2004 | 18.92 | 19.19 | 18.26 | 18.41 | 207,930 | -1.05(-5.40%) |
Apr 28, 2004 | 20.14 | 20.14 | 19.34 | 19.46 | 245,310 | -1.40(-6.72%) |
Apr 27, 2004 | 20.45 | 21.42 | 20.45 | 20.86 | 237,223 | -0.50(-2.32%) |
Apr 26, 2004 | 21.39 | 21.41 | 20.95 | 21.36 | 183,309 | -1.51(-6.62%) |
Apr 23, 2004 | 23.09 | 23.09 | 22.56 | 22.87 | 130,832 | +0.11(+0.49%) |
Apr 22, 2004 | 22.12 | 22.81 | 21.80 | 22.76 | 153,117 | +1.09(+5.03%) |
Apr 21, 2004 | 21.39 | 21.73 | 21.19 | 21.67 | 293,114 | -1.31(-5.71%) |
Apr 20, 2004 | 23.23 | 23.69 | 22.93 | 22.98 | 362,484 | -1.97(-7.89%) |
Apr 19, 2004 | 25.10 | 25.26 | 24.48 | 24.95 | 229,495 | -0.97(-3.74%) |
Apr 16, 2004 | 25.74 | 25.95 | 25.44 | 25.92 | 107,469 | +0.62(+2.46%) |
Apr 15, 2004 | 25.02 | 25.45 | 24.95 | 25.30 | 157,609 | +0.31(+1.25%) |
Apr 14, 2004 | 25.60 | 25.60 | 24.75 | 24.98 | 469,055 | -2.48(-9.02%) |
Apr 13, 2004 | 28.49 | 28.57 | 27.02 | 27.46 | 329,057 | -1.80(-6.16%) |
Apr 12, 2004 | 29.99 | 29.99 | 29.16 | 29.26 | 414,062 | -0.29(-1.00%) |
Apr 08, 2004 | 28.27 | 29.85 | 28.27 | 29.56 | 432,573 | +1.56(+5.56%) |
Apr 07, 2004 | 28.21 | 28.38 | 27.88 | 28.00 | 349,904 | -0.56(-1.97%) |
Apr 06, 2004 | 27.40 | 28.74 | 27.13 | 28.56 | 709,334 | +1.85(+6.94%) |
Apr 05, 2004 | 26.51 | 26.71 | 26.49 | 26.71 | 67,033 | +0.19(+0.73%) |
Apr 02, 2004 | 26.15 | 26.51 | 26.15 | 26.51 | 136,044 | +1.55(+6.20%) |
Apr 01, 2004 | 25.10 | 25.17 | 24.78 | 24.97 | 82,489 | -0.30(-1.19%) |
Mar 31, 2004 | 25.10 | 25.31 | 25.10 | 25.27 | 97,585 | -0.13(-0.53%) |
Mar 30, 2004 | 24.54 | 25.45 | 24.49 | 25.40 | 92,553 | +0.82(+3.33%) |
Mar 29, 2004 | 24.32 | 24.84 | 24.32 | 24.58 | 120,408 | -0.12(-0.47%) |
Mar 26, 2004 | 24.34 | 24.81 | 24.15 | 24.70 | 178,097 | -0.52(-2.07%) |
Mar 25, 2004 | 25.37 | 25.37 | 25.06 | 25.22 | 44,209 | -0.60(-2.31%) |
Mar 24, 2004 | 25.87 | 25.93 | 25.82 | 25.82 | 10,603 | +0.13(+0.52%) |
Mar 23, 2004 | 25.79 | 25.86 | 25.63 | 25.69 | 26,418 | +0.04(+0.17%) |
Mar 22, 2004 | 25.87 | 26.03 | 25.55 | 25.64 | 44,209 | -0.88(-3.32%) |
Mar 19, 2004 | 26.60 | 26.60 | 26.51 | 26.52 | 11,681 | -0.29(-1.08%) |
Mar 18, 2004 | 26.95 | 26.97 | 26.44 | 26.81 | 50,679 | -0.46(-1.67%) |
Mar 17, 2004 | 26.99 | 27.29 | 26.99 | 27.27 | 115,736 | +0.72(+2.73%) |
Mar 16, 2004 | 26.74 | 26.83 | 26.32 | 26.54 | 123,643 | +0.08(+0.29%) |
Mar 15, 2004 | 26.57 | 26.57 | 26.41 | 26.46 | 76,378 | +0.76(+2.94%) |
Mar 12, 2004 | 25.60 | 25.74 | 25.43 | 25.71 | 68,291 | +0.56(+2.21%) |
Mar 11, 2004 | 25.46 | 25.65 | 25.04 | 25.15 | 70,268 | -0.80(-3.09%) |
Mar 10, 2004 | 26.60 | 26.60 | 25.82 | 25.95 | 110,884 | -0.78(-2.93%) |
Mar 09, 2004 | 26.71 | 27.04 | 26.68 | 26.74 | 119,330 | +0.39(+1.48%) |
Mar 08, 2004 | 26.54 | 26.70 | 26.24 | 26.35 | 89,857 | +0.05(+0.19%) |
Mar 05, 2004 | 26.07 | 26.43 | 25.87 | 26.30 | 58,047 | +0.09(+0.34%) |
Mar 04, 2004 | 26.26 | 26.26 | 25.99 | 26.21 | 24,261 | -0.07(-0.28%) |
Mar 03, 2004 | 26.43 | 26.43 | 26.05 | 26.28 | 71,346 | -0.57(-2.11%) |
Mar 02, 2004 | 26.71 | 26.89 | 26.49 | 26.85 | 153,296 | +0.75(+2.88%) |
Mar 01, 2004 | 25.60 | 26.17 | 25.60 | 26.10 | 67,932 | +0.78(+3.08%) |
Feb 27, 2004 | 25.32 | 25.46 | 25.20 | 25.32 | 91,474 | +0.56(+2.27%) |
Feb 26, 2004 | 24.65 | 24.76 | 24.49 | 24.76 | 275,323 | +0.61(+2.54%) |
Feb 25, 2004 | 24.07 | 24.18 | 23.76 | 24.14 | 137,481 | -0.59(-2.38%) |
Feb 24, 2004 | 25.10 | 25.10 | 24.39 | 24.73 | 276,760 | -1.03(-4.00%) |
Feb 23, 2004 | 26.01 | 26.02 | 25.47 | 25.76 | 177,737 | -0.31(-1.17%) |
Feb 20, 2004 | 26.32 | 26.63 | 25.90 | 26.07 | 229,855 | +0.33(+1.30%) |
Feb 19, 2004 | 26.49 | 26.50 | 25.33 | 25.74 | 278,018 | -1.09(-4.05%) |
Feb 18, 2004 | 27.54 | 27.57 | 26.69 | 26.82 | 132,809 | -1.17(-4.17%) |
Feb 17, 2004 | 27.21 | 27.99 | 27.15 | 27.99 | 279,456 | +1.75(+6.66%) |
Feb 13, 2004 | 26.43 | 26.49 | 26.21 | 26.24 | 29,832 | +0.01(+0.02%) |
Feb 12, 2004 | 26.37 | 26.38 | 26.12 | 26.24 | 63,259 | -0.39(-1.46%) |
Feb 11, 2004 | 26.65 | 26.82 | 26.41 | 26.63 | 111,962 | -0.33(-1.22%) |
Feb 10, 2004 | 27.10 | 27.10 | 26.71 | 26.95 | 113,579 | -0.07(-0.25%) |
Feb 09, 2004 | 27.40 | 28.01 | 26.99 | 27.02 | 390,879 | +1.65(+6.49%) |
Feb 06, 2004 | 24.87 | 25.43 | 24.73 | 25.37 | 170,549 | +1.92(+8.19%) |
Feb 05, 2004 | 22.95 | 23.48 | 22.95 | 23.45 | 82,848 | +0.08(+0.33%) |
Feb 04, 2004 | 23.51 | 23.52 | 23.15 | 23.38 | 155,273 | -1.02(-4.20%) |
Feb 03, 2004 | 24.07 | 24.84 | 24.01 | 24.40 | 157,789 | +1.32(+5.71%) |
Feb 02, 2004 | 22.88 | 23.31 | 22.88 | 23.08 | 90,935 | +0.20(+0.88%) |
Jan 30, 2004 | 22.81 | 23.04 | 22.42 | 22.88 | 79,613 | -0.51(-2.17%) |
Jan 29, 2004 | 23.65 | 23.72 | 22.84 | 23.39 | 155,273 | -0.27(-1.13%) |
Jan 28, 2004 | 24.20 | 24.26 | 23.54 | 23.65 | 197,147 | +0.16(+0.66%) |
Jan 27, 2004 | 23.51 | 24.20 | 23.49 | 23.50 | 189,239 | +0.82(+3.63%) |
Jan 26, 2004 | 22.87 | 22.87 | 22.34 | 22.67 | 149,882 | -0.70(-3.00%) |
Jan 23, 2004 | 23.37 | 23.57 | 23.01 | 23.38 | 171,807 | +0.13(+0.55%) |
Jan 22, 2004 | 23.38 | 23.57 | 23.01 | 23.25 | 150,241 | -0.06(-0.24%) |
Jan 21, 2004 | 23.78 | 23.78 | 23.24 | 23.30 | 227,159 | -0.48(-2.04%) |
Jan 20, 2004 | 23.79 | 23.93 | 23.09 | 23.79 | 917,084 | +2.76(+13.13%) |
Jan 16, 2004 | 21.48 | 21.48 | 20.82 | 21.03 | 312,524 | -1.05(-4.74%) |
Jan 15, 2004 | 22.37 | 22.42 | 21.92 | 22.07 | 132,809 | -0.62(-2.72%) |
Jan 14, 2004 | 22.81 | 23.04 | 22.31 | 22.69 | 167,134 | -0.12(-0.54%) |
Jan 13, 2004 | 22.67 | 23.01 | 22.54 | 22.81 | 365,719 | +0.83(+3.80%) |
Jan 12, 2004 | 22.54 | 22.54 | 21.42 | 21.98 | 728,384 | -1.98(-8.27%) |
Jan 09, 2004 | 24.23 | 24.37 | 23.10 | 23.96 | 374,166 | -0.38(-1.55%) |
Jan 08, 2004 | 24.19 | 24.93 | 23.82 | 24.34 | 290,239 | +1.05(+4.49%) |
Jan 07, 2004 | 23.04 | 23.51 | 22.65 | 23.29 | 448,747 | -0.91(-3.77%) |
Jan 06, 2004 | 24.76 | 24.95 | 23.09 | 24.20 | 806,739 | -2.36(-8.90%) |
Jan 05, 2004 | 27.03 | 27.07 | 25.43 | 26.57 | 791,284 | -0.90(-3.26%) |
Jan 02, 2004 | 26.76 | 28.21 | 26.76 | 27.47 | 837,830 | +1.72(+6.70%) |
Dec 31, 2003 | 24.98 | 26.35 | 24.88 | 25.74 | 409,390 | +1.73(+7.18%) |
Dec 30, 2003 | 22.65 | 24.71 | 23.21 | 24.02 | 559,452 | +1.36(+6.02%) |
Dec 29, 2003 | 22.02 | 22.93 | 21.92 | 22.65 | 262,743 | +0.67(+3.06%) |
Dec 26, 2003 | 21.98 | 22.23 | 21.98 | 21.98 | 61,103 | +0.01(+0.03%) |
Dec 24, 2003 | 21.53 | 22.20 | 21.48 | 21.97 | 54,273 | +0.51(+2.36%) |
Dec 23, 2003 | 21.86 | 21.86 | 21.14 | 21.47 | 132,270 | -0.30(-1.38%) |
Dec 22, 2003 | 21.39 | 22.26 | 21.39 | 21.77 | 215,118 | +0.70(+3.33%) |
Dec 19, 2003 | 20.73 | 21.42 | 20.73 | 21.07 | 133,887 | +1.34(+6.80%) |
Dec 18, 2003 | 19.28 | 19.73 | 19.28 | 19.73 | 95,069 | +0.78(+4.14%) |
Dec 17, 2003 | 18.64 | 18.97 | 18.57 | 18.94 | 70,987 | -0.20(-1.05%) |
Dec 16, 2003 | 19.06 | 19.36 | 18.86 | 19.14 | 180,793 | -0.77(-3.88%) |
Dec 15, 2003 | 20.15 | 20.34 | 19.83 | 19.91 | 215,837 | -1.18(-5.59%) |
Dec 12, 2003 | 20.74 | 21.31 | 20.74 | 21.09 | 158,508 | +0.46(+2.24%) |
Dec 11, 2003 | 20.31 | 20.64 | 20.31 | 20.63 | 66,314 | +0.13(+0.62%) |
Dec 10, 2003 | 20.84 | 20.86 | 20.34 | 20.50 | 182,051 | -0.03(-0.14%) |
Dec 09, 2003 | 20.59 | 20.73 | 20.34 | 20.53 | 126,878 | +0.45(+2.22%) |
Dec 08, 2003 | 19.86 | 20.11 | 19.61 | 20.09 | 159,946 | +0.43(+2.18%) |
Dec 05, 2003 | 19.70 | 19.70 | 19.59 | 19.66 | 23,183 | +0.13(+0.66%) |
Dec 04, 2003 | 19.51 | 19.51 | 19.31 | 19.53 | 74,222 | +0.02(+0.11%) |
Dec 03, 2003 | 19.47 | 19.98 | 19.47 | 19.51 | 224,823 | +0.60(+3.18%) |
Dec 02, 2003 | 18.53 | 18.90 | 18.53 | 18.91 | 174,143 | -0.16(-0.82%) |
Dec 01, 2003 | 18.17 | 19.48 | 18.78 | 19.06 | 210,985 | +0.90(+4.93%) |
Nov 28, 2003 | 18.08 | 18.28 | 18.07 | 18.17 | 63,798 | +1.14(+6.70%) |
Nov 26, 2003 | 16.78 | 17.03 | 16.78 | 17.03 | 64,877 | +0.48(+2.93%) |
Nov 25, 2003 | 16.33 | 16.60 | 16.33 | 16.54 | 39,357 | +0.41(+2.52%) |
Nov 24, 2003 | 15.86 | 16.35 | 15.86 | 16.14 | 29,293 | +0.23(+1.43%) |
Nov 21, 2003 | 15.97 | 16.08 | 15.91 | 15.91 | 21,745 | +0.22(+1.38%) |
Nov 20, 2003 | 15.69 | 15.76 | 15.54 | 15.69 | 44,748 | -0.56(-3.43%) |
Nov 19, 2003 | 16.22 | 16.39 | 16.22 | 16.25 | 51,398 | -0.54(-3.21%) |
Nov 18, 2003 | 16.69 | 16.86 | 16.64 | 16.79 | 19,948 | +0.11(+0.67%) |
Nov 17, 2003 | 16.67 | 16.69 | 16.54 | 16.68 | 39,716 | -0.02(-0.13%) |
Nov 14, 2003 | 16.64 | 16.83 | 16.62 | 16.70 | 28,394 | +0.34(+2.07%) |
Nov 13, 2003 | 16.35 | 16.41 | 16.24 | 16.36 | 24,980 | -0.14(-0.84%) |
Nov 12, 2003 | 16.30 | 16.33 | 16.30 | 16.50 | 41,693 | +0.86(+5.52%) |
Nov 11, 2003 | 15.83 | 15.83 | 15.68 | 15.64 | 52,656 | -0.52(-3.24%) |
Nov 10, 2003 | 16.11 | 16.16 | 16.03 | 16.16 | 422,868 | -0.35(-2.12%) |
Nov 07, 2003 | 16.44 | 16.52 | 16.44 | 16.51 | 28,394 | +0.09(+0.54%) |
Nov 06, 2003 | 16.46 | 16.46 | 16.39 | 16.42 | 61,642 | -0.05(-0.30%) |
Nov 05, 2003 | 16.25 | 16.55 | 16.47 | 16.47 | 40,974 | +0.12(+0.71%) |
Nov 04, 2003 | 16.25 | 16.48 | 16.25 | 16.35 | 876,334 | +0.27(+1.70%) |
Nov 03, 2003 | 15.99 | 16.08 | 15.98 | 16.08 | 42,844 | +0.16(+0.98%) |
Oct 31, 2003 | 16.05 | 16.05 | 15.91 | 15.93 | 38,279 | -0.27(-1.65%) |
Oct 30, 2003 | 16.16 | 16.19 | 16.10 | 16.19 | 30,012 | +0.06(+0.34%) |
Oct 29, 2003 | 15.78 | 16.14 | 15.78 | 16.14 | 86,083 | -0.03(-0.17%) |
Oct 28, 2003 | 15.72 | 16.30 | 15.72 | 16.16 | 175,761 | +0.96(+6.33%) |
Oct 27, 2003 | 14.86 | 15.20 | 14.86 | 15.20 | 53,195 | +0.73(+5.08%) |
Oct 24, 2003 | 14.47 | 14.60 | 14.45 | 14.47 | 39,716 | -0.17(-1.18%) |
Oct 23, 2003 | 14.52 | 14.64 | 14.48 | 14.64 | 35,403 | -0.04(-0.30%) |
Oct 22, 2003 | 14.83 | 14.90 | 14.65 | 14.68 | 19,229 | -0.08(-0.53%) |
Oct 21, 2003 | 14.86 | 14.86 | 14.68 | 14.76 | 76,378 | -0.70(-4.50%) |
Oct 20, 2003 | 14.79 | 15.51 | 15.11 | 15.46 | 53,734 | +0.67(+4.51%) |
Oct 17, 2003 | 15.02 | 15.02 | 14.75 | 14.79 | 47,983 | -0.11(-0.71%) |
Oct 16, 2003 | 14.69 | 14.91 | 14.69 | 14.90 | 97,225 | +1.24(+9.04%) |
Oct 15, 2003 | 13.52 | 13.72 | 13.52 | 13.66 | 38,638 | +0.41(+3.06%) |
Oct 14, 2003 | 13.30 | 13.30 | 13.22 | 13.25 | 12,220 | -0.16(-1.20%) |
Oct 13, 2003 | 13.53 | 13.53 | 13.44 | 13.42 | 19,948 | -0.08(-0.62%) |
Oct 10, 2003 | 13.52 | 13.52 | 13.44 | 13.50 | 31,270 | -0.43(-3.11%) |
Oct 09, 2003 | 13.91 | 13.91 | 13.83 | 13.93 | 78,535 | +1.10(+8.59%) |
Oct 08, 2003 | 12.83 | 12.83 | 12.77 | 12.83 | 20,487 | +0.17(+1.32%) |
Oct 07, 2003 | 12.50 | 12.69 | 12.56 | 12.66 | 8,087 | +0.17(+1.34%) |
Oct 06, 2003 | 12.58 | 12.58 | 12.50 | 12.50 | 9,345 | -0.23(-1.84%) |
Oct 03, 2003 | 12.54 | 12.74 | 12.54 | 12.73 | 29,473 | +0.35(+2.83%) |
Oct 02, 2003 | 12.35 | 12.39 | 12.34 | 12.38 | 29,652 | +0.42(+3.54%) |
Oct 01, 2003 | 11.89 | 11.99 | 11.89 | 11.96 | 7,188 | +0.12(+0.99%) |
Sep 30, 2003 | 11.80 | 11.85 | 11.74 | 11.84 | 6,290 | +0.10(+0.85%) |
Sep 29, 2003 | 11.74 | 11.74 | 11.74 | 11.74 | 2,156 | -0.09(-0.75%) |
Sep 26, 2003 | 11.78 | 11.83 | 11.78 | 11.83 | 7,727 | +0.04(+0.33%) |
Sep 25, 2003 | 11.88 | 11.88 | 11.79 | 11.79 | 33,606 | -0.06(-0.52%) |
Sep 24, 2003 | 11.91 | 11.91 | 11.82 | 11.85 | 13,478 | -0.08(-0.70%) |
Sep 23, 2003 | 11.50 | 11.85 | 11.50 | 11.94 | 38,818 | +0.58(+5.15%) |
Sep 22, 2003 | 11.32 | 11.36 | 11.32 | 11.35 | 2,875 | -0.08(-0.73%) |
Sep 19, 2003 | 11.24 | 11.46 | 11.24 | 11.43 | 24,441 | +0.32(+2.85%) |
Sep 18, 2003 | 11.11 | 11.13 | 11.06 | 11.12 | 53,914 | -0.23(-2.06%) |
Sep 17, 2003 | 11.34 | 11.38 | 11.32 | 11.35 | 50,140 | -0.58(-4.90%) |
Sep 16, 2003 | 11.79 | 11.94 | 11.76 | 11.94 | 22,284 | +0.07(+0.61%) |
Sep 15, 2003 | 11.93 | 11.95 | 11.86 | 11.86 | 11,861 | -0.07(-0.56%) |
Sep 12, 2003 | 12.07 | 12.10 | 11.87 | 11.93 | 23,722 | -0.11(-0.92%) |
Sep 11, 2003 | 11.88 | 12.10 | 11.88 | 12.04 | 21,386 | +0.36(+3.10%) |
Sep 10, 2003 | 11.79 | 11.85 | 11.68 | 11.68 | 21,386 | -0.61(-4.98%) |
Sep 09, 2003 | 12.64 | 12.64 | 12.22 | 12.29 | 60,923 | -0.82(-6.28%) |
Sep 08, 2003 | 13.14 | 13.21 | 13.10 | 13.12 | 14,197 | -0.03(-0.21%) |
Sep 05, 2003 | 13.34 | 13.34 | 13.08 | 13.14 | 20,307 | -0.19(-1.46%) |
Sep 04, 2003 | 13.41 | 13.41 | 13.25 | 13.34 | 14,916 | -0.08(-0.62%) |
Sep 03, 2003 | 13.27 | 13.43 | 13.27 | 13.42 | 20,128 | +0.23(+1.77%) |
Sep 02, 2003 | 13.33 | 13.33 | 13.11 | 13.19 | 60,743 | -0.67(-4.82%) |
Aug 29, 2003 | 13.47 | 13.91 | 13.47 | 13.86 | 39,177 | +0.53(+3.97%) |
Aug 28, 2003 | 12.96 | 13.33 | 12.96 | 13.33 | 416,039 | +0.61(+4.81%) |
Aug 27, 2003 | 12.66 | 12.71 | 12.62 | 12.71 | 28,035 | +0.08(+0.66%) |
Aug 26, 2003 | 12.66 | 12.74 | 12.60 | 12.63 | 30,551 | -0.12(-0.92%) |
Aug 25, 2003 | 13.08 | 13.08 | 12.66 | 12.75 | 40,974 | -0.88(-6.49%) |
Aug 22, 2003 | 13.65 | 13.69 | 13.63 | 13.63 | 10,064 | -0.04(-0.29%) |
Aug 21, 2003 | 13.66 | 13.74 | 13.65 | 13.67 | 202,538 | +0.02(+0.12%) |
Aug 20, 2003 | 13.41 | 13.69 | 13.40 | 13.65 | 15,635 | +0.43(+3.28%) |
Aug 19, 2003 | 13.19 | 13.26 | 13.14 | 13.22 | 25,699 | -0.47(-3.42%) |
Aug 18, 2003 | 13.91 | 13.91 | 13.62 | 13.69 | 63,079 | -0.22(-1.56%) |
Aug 15, 2003 | 13.53 | 13.91 | 13.47 | 13.91 | 46,366 | +0.43(+3.22%) |
Aug 14, 2003 | 13.31 | 13.47 | 13.30 | 13.47 | 26,777 | +0.44(+3.37%) |
Aug 13, 2003 | 12.96 | 13.07 | 12.96 | 13.03 | 9,165 | -0.20(-1.51%) |
Aug 12, 2003 | 13.08 | 13.24 | 13.08 | 13.23 | 5,211 | +0.22(+1.71%) |
Aug 11, 2003 | 12.99 | 13.01 | 12.93 | 13.01 | 15,455 | +0.54(+4.33%) |
Aug 08, 2003 | 12.55 | 12.55 | 12.44 | 12.47 | 4,492 | -0.28(-2.18%) |
Aug 07, 2003 | 12.84 | 12.84 | 12.73 | 12.75 | 8,266 | -0.23(-1.76%) |
Aug 06, 2003 | 13.13 | 13.13 | 12.97 | 12.98 | 13,658 | -0.41(-3.04%) |
Aug 05, 2003 | 13.25 | 13.41 | 13.25 | 13.38 | 14,017 | +0.02(+0.12%) |
Aug 04, 2003 | 13.43 | 13.43 | 13.26 | 13.37 | 21,386 | +0.16(+1.22%) |
Aug 01, 2003 | 13.09 | 13.30 | 13.09 | 13.20 | 42,772 | +0.66(+5.28%) |
Jul 31, 2003 | 12.65 | 12.65 | 12.54 | 12.54 | 3,774 | -0.12(-0.92%) |
Jul 30, 2003 | 12.69 | 12.71 | 12.66 | 12.66 | 1,797 | -0.06(-0.44%) |
Jul 29, 2003 | 12.72 | 12.76 | 12.70 | 12.71 | 14,197 | +0.13(+1.06%) |
Jul 28, 2003 | 12.55 | 12.61 | 12.55 | 12.58 | 24,441 | +0.21(+1.71%) |
Jul 25, 2003 | 12.27 | 12.37 | 12.27 | 12.37 | 5,211 | +0.53(+4.46%) |
Jul 24, 2003 | 11.55 | 11.86 | 11.55 | 11.84 | 102,617 | +0.43(+3.80%) |
Jul 23, 2003 | 11.69 | 11.69 | 11.38 | 11.41 | 83,207 | -0.53(-4.43%) |
Jul 22, 2003 | 11.94 | 11.94 | 11.87 | 11.94 | 11,501 | +0.03(+0.23%) |
Jul 21, 2003 | 12.19 | 12.19 | 11.82 | 11.91 | 20,128 | -0.28(-2.28%) |
Jul 18, 2003 | 12.07 | 12.19 | 12.07 | 12.19 | 6,290 | +0.13(+1.11%) |
Jul 17, 2003 | 12.58 | 12.58 | 12.05 | 12.05 | 23,183 | -0.91(-7.04%) |
Jul 16, 2003 | 12.62 | 12.96 | 12.62 | 12.96 | 58,946 | +0.29(+2.28%) |
Jul 15, 2003 | 12.69 | 12.83 | 12.58 | 12.68 | 10,962 | -0.03(-0.26%) |
Jul 14, 2003 | 12.52 | 12.79 | 12.52 | 12.71 | 200,921 | +0.50(+4.05%) |
Jul 11, 2003 | 12.11 | 12.24 | 12.11 | 12.21 | 10,603 | +0.14(+1.15%) |
Jul 10, 2003 | 11.99 | 12.07 | 11.96 | 12.07 | 19,768 | +0.00(+0.00%) |
Jul 09, 2003 | 11.85 | 12.21 | 11.80 | 12.07 | 77,816 | +0.61(+5.34%) |
Jul 08, 2003 | 11.52 | 11.52 | 11.38 | 11.46 | 23,183 | +0.23(+2.08%) |
Jul 07, 2003 | 11.27 | 11.34 | 11.20 | 11.23 | 13,478 | +0.17(+1.51%) |
Jul 03, 2003 | 10.78 | 11.06 | 10.78 | 11.06 | 48,882 | +0.64(+6.14%) |
Jul 02, 2003 | 10.69 | 10.69 | 10.42 | 10.42 | 21,026 | -0.32(-2.95%) |
Jul 01, 2003 | 10.70 | 10.77 | 10.68 | 10.74 | 8,806 | -0.02(-0.16%) |
Jun 30, 2003 | 10.97 | 10.97 | 10.74 | 10.76 | 11,681 | -0.36(-3.21%) |
Jun 27, 2003 | 11.13 | 11.16 | 11.09 | 11.11 | 5,211 | -0.05(-0.45%) |
Jun 26, 2003 | 11.13 | 11.24 | 11.06 | 11.16 | 16,533 | -0.09(-0.79%) |
Jun 25, 2003 | 11.42 | 11.43 | 11.23 | 11.25 | 10,243 | -0.13(-1.12%) |
Jun 24, 2003 | 11.40 | 11.42 | 11.37 | 11.38 | 5,571 | -0.16(-1.35%) |
Jun 23, 2003 | 11.57 | 11.60 | 11.52 | 11.53 | 21,565 | -0.12(-1.00%) |
Jun 20, 2003 | 11.60 | 11.65 | 11.56 | 11.65 | 41,154 | +0.39(+3.46%) |
Jun 19, 2003 | 11.22 | 11.31 | 11.22 | 11.26 | 26,597 | +0.27(+2.48%) |
Jun 18, 2003 | 10.99 | 11.12 | 10.97 | 10.99 | 19,588 | -0.08(-0.75%) |
Jun 17, 2003 | 11.17 | 11.17 | 11.02 | 11.07 | 17,791 | -0.24(-2.12%) |
Jun 16, 2003 | 11.32 | 11.32 | 11.18 | 11.31 | 27,136 | +0.00(+0.00%) |
Jun 13, 2003 | 11.32 | 11.35 | 11.21 | 11.31 | 32,708 | +0.42(+3.83%) |
Jun 12, 2003 | 10.85 | 10.98 | 10.81 | 10.89 | 38,458 | +0.38(+3.60%) |
Jun 11, 2003 | 10.41 | 10.52 | 10.41 | 10.52 | 8,626 | +0.20(+1.94%) |
Jun 10, 2003 | 10.35 | 10.35 | 10.27 | 10.32 | 4,133 | -0.06(-0.59%) |
Jun 09, 2003 | 10.29 | 10.42 | 10.29 | 10.38 | 7,727 | +0.27(+2.64%) |
Jun 06, 2003 | 10.13 | 10.18 | 10.10 | 10.11 | 10,603 | +0.11(+1.06%) |
Jun 05, 2003 | 9.988 | 10.04 | 9.960 | 10.00 | 13,478 | -0.18(-1.75%) |
Jun 04, 2003 | 10.13 | 10.18 | 10.12 | 10.18 | 14,916 | +0.06(+0.60%) |
Jun 03, 2003 | 10.07 | 10.13 | 10.03 | 10.12 | 16,893 | +0.02(+0.22%) |
Jun 02, 2003 | 10.08 | 10.14 | 10.07 | 10.10 | 8,626 | +0.19(+1.97%) |
May 30, 2003 | 9.960 | 9.960 | 9.905 | 9.905 | 17,612 | +0.22(+2.24%) |
May 29, 2003 | 9.760 | 9.760 | 9.688 | 9.688 | 3,953 | -0.13(-1.36%) |
May 28, 2003 | 9.966 | 9.966 | 9.821 | 9.821 | 12,400 | -0.14(-1.45%) |
May 27, 2003 | 9.960 | 10.03 | 9.916 | 9.966 | 17,432 | +0.23(+2.34%) |
May 23, 2003 | 9.793 | 9.793 | 9.738 | 9.738 | 10,243 | +0.00(+0.00%) |
May 22, 2003 | 9.732 | 9.765 | 9.632 | 9.738 | 31,809 | +0.11(+1.10%) |
May 21, 2003 | 9.543 | 9.654 | 9.521 | 9.632 | 33,247 | +0.62(+6.92%) |
May 20, 2003 | 8.914 | 9.014 | 8.903 | 9.009 | 29,832 | +0.34(+3.98%) |
May 19, 2003 | 8.680 | 8.742 | 8.664 | 8.664 | 20,307 | +0.21(+2.43%) |
May 16, 2003 | 8.447 | 8.536 | 8.430 | 8.458 | 22,644 | +0.00(+0.00%) |
May 15, 2003 | 8.502 | 8.502 | 8.408 | 8.458 | 12,040 | +0.06(+0.66%) |
May 14, 2003 | 8.374 | 8.413 | 8.347 | 8.402 | 14,916 | -0.14(-1.63%) |
May 13, 2003 | 8.525 | 8.558 | 8.469 | 8.541 | 19,768 | -0.03(-0.32%) |
May 12, 2003 | 8.430 | 8.569 | 8.430 | 8.569 | 22,464 | +0.42(+5.12%) |
May 09, 2003 | 8.207 | 8.207 | 8.096 | 8.152 | 24,081 | -0.08(-1.01%) |
May 08, 2003 | 8.335 | 8.335 | 8.180 | 8.235 | 28,394 | -0.10(-1.20%) |
May 07, 2003 | 8.374 | 8.374 | 8.313 | 8.335 | 5,211 | -0.22(-2.54%) |
May 06, 2003 | 8.480 | 8.564 | 8.452 | 8.552 | 10,962 | -0.04(-0.45%) |
May 05, 2003 | 8.575 | 8.680 | 8.541 | 8.591 | 10,962 | +0.03(+0.32%) |
May 02, 2003 | 8.519 | 8.564 | 8.513 | 8.564 | 3,594 | +0.02(+0.26%) |