Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.75 | 13.94 | 13.69 | 13.81 | 199,733 | +0.08(+0.58%) |
Apr 29, 2004 | 13.60 | 13.83 | 13.54 | 13.73 | 70,205 | +0.04(+0.31%) |
Apr 28, 2004 | 13.82 | 13.87 | 13.67 | 13.68 | 90,915 | -0.24(-1.72%) |
Apr 27, 2004 | 13.95 | 13.96 | 13.82 | 13.92 | 153,047 | +0.01(+0.10%) |
Apr 26, 2004 | 13.89 | 14.00 | 13.74 | 13.91 | 74,066 | +0.03(+0.18%) |
Apr 23, 2004 | 13.71 | 13.98 | 13.58 | 13.88 | 567,256 | +0.12(+0.89%) |
Apr 22, 2004 | 13.57 | 13.89 | 13.57 | 13.76 | 35,804 | +0.31(+2.33%) |
Apr 21, 2004 | 13.47 | 13.50 | 13.43 | 13.45 | 32,294 | +0.01(+0.08%) |
Apr 20, 2004 | 13.52 | 13.87 | 13.43 | 13.43 | 45,984 | +0.00(+0.02%) |
Apr 19, 2004 | 13.60 | 13.61 | 13.43 | 13.43 | 31,943 | -0.16(-1.19%) |
Apr 16, 2004 | 13.39 | 13.67 | 13.33 | 13.59 | 45,282 | +0.26(+1.97%) |
Apr 15, 2004 | 13.54 | 13.54 | 13.33 | 13.33 | 146,377 | -0.16(-1.18%) |
Apr 14, 2004 | 13.54 | 13.59 | 13.49 | 13.49 | 102,499 | -0.02(-0.13%) |
Apr 13, 2004 | 13.97 | 14.02 | 13.51 | 13.51 | 60,727 | -0.48(-3.42%) |
Apr 12, 2004 | 14.14 | 14.14 | 13.99 | 13.99 | 45,633 | -0.06(-0.41%) |
Apr 08, 2004 | 14.20 | 14.30 | 14.04 | 14.04 | 57,217 | -0.20(-1.38%) |
Apr 07, 2004 | 14.10 | 14.31 | 14.02 | 14.24 | 44,580 | +0.10(+0.68%) |
Apr 06, 2004 | 14.33 | 14.38 | 14.09 | 14.14 | 36,857 | -0.28(-1.92%) |
Apr 05, 2004 | 14.40 | 14.42 | 14.29 | 14.42 | 43,878 | +0.07(+0.50%) |
Apr 02, 2004 | 14.45 | 14.56 | 14.28 | 14.35 | 64,588 | -0.11(-0.75%) |
Apr 01, 2004 | 14.29 | 14.49 | 14.22 | 14.46 | 82,490 | +0.17(+1.16%) |
Mar 31, 2004 | 14.24 | 14.41 | 14.18 | 14.29 | 51,249 | +0.12(+0.82%) |
Mar 30, 2004 | 14.23 | 14.33 | 14.17 | 14.18 | 9,477 | -0.06(-0.40%) |
Mar 29, 2004 | 14.30 | 14.38 | 14.17 | 14.23 | 27,730 | -0.11(-0.74%) |
Mar 26, 2004 | 14.22 | 14.34 | 14.18 | 14.34 | 16,498 | +0.05(+0.38%) |
Mar 25, 2004 | 14.16 | 14.32 | 14.16 | 14.28 | 34,049 | +0.15(+1.09%) |
Mar 24, 2004 | 14.15 | 14.20 | 14.08 | 14.13 | 80,384 | -0.02(-0.14%) |
Mar 23, 2004 | 14.20 | 14.34 | 14.15 | 14.15 | 20,710 | -0.06(-0.40%) |
Mar 22, 2004 | 14.79 | 14.86 | 14.21 | 14.21 | 90,564 | -0.44(-2.98%) |
Mar 19, 2004 | 14.41 | 14.90 | 14.35 | 14.64 | 227,464 | +0.21(+1.42%) |
Mar 18, 2004 | 14.36 | 14.51 | 14.22 | 14.44 | 104,605 | +0.26(+1.87%) |
Mar 17, 2004 | 14.20 | 14.31 | 14.14 | 14.17 | 51,249 | +0.01(+0.04%) |
Mar 16, 2004 | 14.24 | 14.34 | 14.16 | 14.17 | 46,686 | -0.08(-0.54%) |
Mar 15, 2004 | 14.28 | 14.53 | 14.24 | 14.24 | 89,862 | -0.21(-1.42%) |
Mar 12, 2004 | 14.26 | 14.46 | 14.19 | 14.45 | 65,290 | +0.23(+1.64%) |
Mar 11, 2004 | 13.96 | 14.31 | 13.96 | 14.22 | 86,352 | +0.19(+1.36%) |
Mar 10, 2004 | 13.99 | 14.12 | 13.99 | 14.02 | 22,816 | -0.08(-0.55%) |
Mar 09, 2004 | 13.95 | 14.12 | 13.91 | 14.10 | 87,405 | +0.22(+1.60%) |
Mar 08, 2004 | 13.97 | 14.09 | 13.84 | 13.88 | 22,114 | -0.14(-0.98%) |
Mar 05, 2004 | 14.01 | 14.12 | 13.83 | 14.02 | 35,453 | -0.04(-0.30%) |
Mar 04, 2004 | 13.81 | 14.11 | 13.81 | 14.06 | 49,845 | +0.27(+1.98%) |
Mar 03, 2004 | 13.83 | 13.85 | 13.57 | 13.79 | 140,410 | -0.04(-0.29%) |
Mar 02, 2004 | 13.83 | 13.96 | 13.75 | 13.83 | 21,061 | -0.04(-0.31%) |
Mar 01, 2004 | 13.87 | 13.92 | 13.76 | 13.87 | 15,796 | +0.06(+0.46%) |
Feb 27, 2004 | 13.85 | 13.88 | 13.76 | 13.81 | 25,975 | -0.07(-0.51%) |
Feb 26, 2004 | 13.46 | 13.89 | 13.46 | 13.88 | 68,800 | +0.19(+1.38%) |
Feb 25, 2004 | 13.67 | 13.90 | 13.67 | 13.69 | 35,804 | -0.11(-0.82%) |
Feb 24, 2004 | 13.92 | 13.96 | 13.77 | 13.80 | 79,682 | -0.12(-0.84%) |
Feb 23, 2004 | 14.04 | 14.13 | 13.92 | 13.92 | 60,727 | -0.13(-0.93%) |
Feb 20, 2004 | 14.37 | 14.42 | 14.04 | 14.05 | 195,170 | -0.40(-2.76%) |
Feb 19, 2004 | 14.30 | 14.46 | 14.29 | 14.45 | 65,290 | +0.13(+0.94%) |
Feb 18, 2004 | 14.24 | 14.35 | 14.24 | 14.31 | 33,698 | +0.05(+0.38%) |
Feb 17, 2004 | 14.28 | 14.30 | 14.10 | 14.26 | 90,564 | -0.05(-0.34%) |
Feb 13, 2004 | 14.30 | 14.31 | 14.22 | 14.31 | 48,792 | +0.08(+0.54%) |
Feb 12, 2004 | 14.24 | 14.32 | 14.14 | 14.23 | 40,718 | -0.06(-0.40%) |
Feb 11, 2004 | 14.10 | 14.29 | 14.04 | 14.29 | 50,898 | +0.20(+1.42%) |
Feb 10, 2004 | 13.73 | 14.09 | 13.73 | 14.09 | 84,597 | +0.41(+3.00%) |
Feb 09, 2004 | 13.92 | 13.92 | 13.64 | 13.68 | 104,605 | -0.24(-1.74%) |
Feb 06, 2004 | 13.83 | 13.94 | 13.78 | 13.92 | 30,539 | +0.08(+0.58%) |
Feb 05, 2004 | 14.06 | 14.06 | 13.81 | 13.84 | 97,936 | -0.01(-0.04%) |
Feb 04, 2004 | 14.26 | 14.28 | 13.85 | 13.85 | 197,978 | -0.45(-3.17%) |
Feb 03, 2004 | 14.37 | 14.37 | 14.12 | 14.30 | 84,246 | -0.12(-0.83%) |
Feb 02, 2004 | 14.53 | 14.53 | 14.34 | 14.42 | 112,679 | -0.11(-0.76%) |
Jan 30, 2004 | 14.10 | 14.53 | 14.09 | 14.53 | 152,344 | +0.50(+3.55%) |
Jan 29, 2004 | 13.96 | 14.03 | 13.94 | 14.03 | 156,206 | +0.07(+0.51%) |
Jan 28, 2004 | 14.08 | 14.37 | 13.85 | 13.96 | 108,466 | -0.20(-1.39%) |
Jan 27, 2004 | 13.96 | 14.17 | 13.89 | 14.16 | 528,644 | +0.23(+1.68%) |
Jan 26, 2004 | 14.07 | 14.24 | 13.89 | 13.92 | 532,505 | -0.14(-1.01%) |
Jan 23, 2004 | 13.82 | 14.06 | 13.73 | 14.06 | 189,904 | +0.25(+1.79%) |
Jan 22, 2004 | 13.39 | 14.04 | 13.39 | 13.82 | 170,247 | +0.32(+2.38%) |
Jan 21, 2004 | 12.73 | 13.56 | 12.73 | 13.49 | 249,578 | +0.76(+6.00%) |
Jan 20, 2004 | 12.87 | 12.88 | 12.48 | 12.73 | 182,182 | -0.16(-1.24%) |
Jan 16, 2004 | 13.24 | 13.24 | 12.89 | 12.89 | 77,225 | -0.21(-1.63%) |
Jan 15, 2004 | 13.20 | 13.28 | 13.02 | 13.10 | 151,972 | -0.13(-0.99%) |
Jan 14, 2004 | 12.97 | 13.32 | 12.93 | 13.24 | 79,851 | +0.34(+2.67%) |
Jan 13, 2004 | 12.83 | 12.96 | 12.78 | 12.89 | 103,373 | +0.08(+0.60%) |
Jan 12, 2004 | 12.66 | 12.81 | 12.66 | 12.81 | 62,538 | +0.15(+1.21%) |
Jan 09, 2004 | 12.73 | 12.75 | 12.66 | 12.66 | 83,691 | -0.13(-1.00%) |
Jan 08, 2004 | 12.73 | 12.82 | 12.63 | 12.79 | 59,856 | +0.11(+0.88%) |
Jan 07, 2004 | 12.62 | 12.75 | 12.62 | 12.68 | 21,802 | +0.02(+0.16%) |
Jan 06, 2004 | 12.68 | 12.79 | 12.63 | 12.66 | 41,772 | -0.02(-0.16%) |
Jan 05, 2004 | 12.78 | 12.83 | 12.68 | 12.68 | 60,727 | -0.09(-0.74%) |
Jan 02, 2004 | 12.72 | 12.80 | 12.69 | 12.77 | 23,869 | -0.01(-0.04%) |
Dec 31, 2003 | 13.14 | 13.14 | 12.78 | 12.78 | 64,237 | -0.39(-2.94%) |
Dec 30, 2003 | 13.25 | 13.25 | 13.16 | 13.16 | 25,979 | -0.14(-1.05%) |
Dec 29, 2003 | 12.92 | 13.38 | 12.87 | 13.30 | 162,335 | +0.45(+3.50%) |
Dec 26, 2003 | 12.79 | 12.86 | 12.79 | 12.85 | 5,802 | +0.03(+0.20%) |
Dec 24, 2003 | 13.03 | 13.05 | 12.81 | 12.83 | 19,545 | -0.17(-1.33%) |
Dec 23, 2003 | 13.12 | 13.13 | 12.69 | 13.00 | 96,458 | -0.11(-0.87%) |
Dec 22, 2003 | 12.68 | 13.12 | 12.62 | 13.12 | 114,627 | +0.40(+3.11%) |
Dec 19, 2003 | 12.61 | 12.73 | 12.37 | 12.72 | 126,646 | +0.19(+1.52%) |
Dec 18, 2003 | 12.34 | 12.59 | 12.31 | 12.53 | 73,466 | +0.19(+1.55%) |
Dec 17, 2003 | 12.39 | 12.47 | 12.34 | 12.34 | 189,216 | -0.05(-0.41%) |
Dec 16, 2003 | 12.43 | 12.43 | 12.34 | 12.39 | 23,013 | -0.03(-0.25%) |
Dec 15, 2003 | 12.82 | 12.82 | 12.38 | 12.42 | 69,151 | -0.36(-2.79%) |
Dec 12, 2003 | 12.47 | 12.78 | 12.41 | 12.78 | 69,825 | +0.24(+1.93%) |
Dec 11, 2003 | 12.29 | 12.55 | 12.29 | 12.54 | 33,347 | +0.25(+2.07%) |
Dec 10, 2003 | 12.37 | 12.37 | 12.28 | 12.28 | 154,117 | -0.06(-0.48%) |
Dec 09, 2003 | 12.34 | 12.41 | 12.28 | 12.34 | 106,448 | -0.02(-0.16%) |
Dec 08, 2003 | 12.32 | 12.42 | 12.28 | 12.36 | 26,284 | +0.08(+0.65%) |
Dec 05, 2003 | 12.36 | 12.43 | 12.28 | 12.28 | 64,420 | -0.11(-0.90%) |
Dec 04, 2003 | 12.28 | 12.46 | 12.27 | 12.39 | 59,800 | +0.11(+0.90%) |
Dec 03, 2003 | 12.40 | 12.41 | 12.28 | 12.28 | 71,760 | -0.08(-0.62%) |
Dec 02, 2003 | 12.38 | 12.41 | 12.36 | 12.36 | 142,358 | -0.02(-0.16%) |
Dec 01, 2003 | 12.38 | 12.40 | 12.30 | 12.38 | 33,298 | +0.11(+0.86%) |
Nov 28, 2003 | 12.43 | 12.43 | 12.27 | 12.27 | 38,072 | -0.08(-0.65%) |
Nov 26, 2003 | 12.32 | 12.41 | 12.29 | 12.35 | 65,374 | +0.03(+0.23%) |
Nov 25, 2003 | 12.42 | 12.45 | 12.26 | 12.32 | 223,904 | -0.13(-1.01%) |
Nov 24, 2003 | 12.29 | 12.49 | 12.29 | 12.45 | 89,388 | +0.06(+0.51%) |
Nov 21, 2003 | 12.41 | 12.42 | 12.32 | 12.39 | 51,811 | -0.02(-0.18%) |
Nov 20, 2003 | 12.43 | 12.44 | 12.28 | 12.41 | 63,166 | -0.00(-0.02%) |
Nov 19, 2003 | 12.26 | 12.46 | 12.25 | 12.41 | 190,529 | +0.16(+1.30%) |
Nov 18, 2003 | 12.29 | 12.34 | 12.25 | 12.25 | 69,116 | -0.02(-0.14%) |
Nov 17, 2003 | 12.33 | 12.34 | 12.19 | 12.27 | 293,141 | -0.06(-0.46%) |
Nov 14, 2003 | 12.42 | 12.44 | 12.32 | 12.33 | 120,717 | -0.03(-0.21%) |
Nov 13, 2003 | 12.35 | 12.43 | 12.30 | 12.35 | 29,809 | -0.07(-0.55%) |
Nov 12, 2003 | 12.31 | 12.42 | 12.31 | 12.42 | 38,030 | +0.13(+1.04%) |
Nov 11, 2003 | 12.37 | 12.37 | 12.19 | 12.29 | 29,587 | -0.01(-0.09%) |
Nov 10, 2003 | 12.55 | 12.56 | 12.29 | 12.30 | 52,910 | -0.25(-2.00%) |
Nov 07, 2003 | 12.55 | 12.60 | 12.53 | 12.55 | 28,187 | +0.02(+0.18%) |
Nov 06, 2003 | 12.49 | 12.56 | 12.49 | 12.53 | 61,941 | +0.03(+0.21%) |
Nov 05, 2003 | 12.48 | 12.56 | 12.41 | 12.51 | 52,597 | +0.03(+0.25%) |
Nov 04, 2003 | 12.41 | 12.48 | 12.38 | 12.47 | 51,730 | +0.02(+0.14%) |
Nov 03, 2003 | 12.14 | 12.49 | 12.14 | 12.46 | 60,046 | +0.31(+2.53%) |
Oct 31, 2003 | 12.43 | 12.53 | 12.15 | 12.15 | 101,333 | -0.24(-1.93%) |
Oct 30, 2003 | 12.55 | 12.47 | 12.39 | 12.39 | 50,898 | -0.16(-1.29%) |
Oct 29, 2003 | 12.26 | 12.55 | 12.26 | 12.55 | 48,090 | +0.16(+1.29%) |
Oct 28, 2003 | 12.08 | 12.45 | 12.08 | 12.39 | 183,315 | +0.31(+2.59%) |
Oct 27, 2003 | 12.03 | 12.10 | 12.01 | 12.08 | 83,895 | +0.10(+0.81%) |
Oct 24, 2003 | 11.99 | 12.03 | 11.92 | 11.98 | 88,458 | -0.04(-0.33%) |
Oct 23, 2003 | 11.91 | 12.03 | 11.85 | 12.02 | 81,437 | +0.06(+0.48%) |
Oct 22, 2003 | 12.02 | 12.06 | 11.92 | 11.96 | 42,474 | -0.08(-0.64%) |
Oct 21, 2003 | 12.26 | 12.31 | 12.02 | 12.04 | 40,718 | -0.17(-1.42%) |
Oct 20, 2003 | 12.31 | 12.35 | 12.19 | 12.22 | 97,746 | -0.04(-0.35%) |
Oct 17, 2003 | 12.54 | 12.63 | 12.18 | 12.26 | 101,779 | -0.26(-2.12%) |
Oct 16, 2003 | 12.59 | 12.68 | 12.41 | 12.52 | 31,241 | -0.07(-0.57%) |
Oct 15, 2003 | 12.68 | 12.75 | 12.59 | 12.59 | 34,400 | -0.17(-1.32%) |
Oct 14, 2003 | 12.75 | 12.84 | 12.63 | 12.76 | 192,923 | +0.04(+0.34%) |
Oct 13, 2003 | 12.47 | 12.72 | 12.47 | 12.72 | 55,813 | +0.38(+3.05%) |
Oct 10, 2003 | 12.43 | 12.47 | 12.27 | 12.34 | 23,960 | +0.07(+0.53%) |
Oct 09, 2003 | 12.44 | 12.56 | 12.28 | 12.28 | 138,381 | -0.20(-1.60%) |
Oct 08, 2003 | 12.45 | 12.50 | 12.30 | 12.48 | 71,258 | +0.13(+1.04%) |
Oct 07, 2003 | 12.42 | 12.42 | 12.35 | 12.35 | 34,091 | -0.07(-0.53%) |
Oct 06, 2003 | 12.34 | 12.45 | 12.34 | 12.42 | 34,137 | +0.02(+0.14%) |
Oct 03, 2003 | 12.36 | 12.40 | 12.30 | 12.40 | 42,825 | +0.13(+1.02%) |
Oct 02, 2003 | 12.33 | 12.42 | 12.27 | 12.27 | 23,518 | -0.07(-0.58%) |
Oct 01, 2003 | 11.99 | 12.34 | 11.99 | 12.34 | 108,568 | +0.34(+2.87%) |
Sep 30, 2003 | 11.94 | 12.02 | 11.81 | 12.00 | 113,619 | +0.02(+0.17%) |
Sep 29, 2003 | 12.07 | 12.07 | 11.89 | 11.98 | 59,976 | -0.05(-0.43%) |
Sep 26, 2003 | 12.09 | 12.14 | 12.02 | 12.03 | 314,887 | -0.18(-1.45%) |
Sep 25, 2003 | 12.19 | 12.26 | 12.15 | 12.21 | 66,694 | +0.10(+0.82%) |
Sep 24, 2003 | 12.50 | 12.49 | 12.11 | 12.11 | 51,790 | -0.39(-3.10%) |
Sep 23, 2003 | 12.51 | 12.55 | 12.43 | 12.50 | 34,049 | +0.01(+0.07%) |
Sep 22, 2003 | 12.47 | 12.59 | 12.32 | 12.49 | 92,319 | -0.10(-0.77%) |
Sep 19, 2003 | 12.55 | 12.59 | 12.48 | 12.58 | 31,241 | +0.05(+0.41%) |
Sep 18, 2003 | 12.51 | 12.54 | 12.49 | 12.53 | 75,821 | -0.00(-0.02%) |
Sep 17, 2003 | 12.41 | 12.53 | 12.41 | 12.53 | 76,168 | +0.15(+1.17%) |
Sep 16, 2003 | 12.29 | 12.46 | 12.26 | 12.39 | 86,513 | +0.14(+1.16%) |
Sep 15, 2003 | 12.20 | 12.26 | 12.14 | 12.25 | 194,116 | +0.08(+0.63%) |
Sep 12, 2003 | 12.06 | 12.26 | 12.06 | 12.17 | 98,638 | +0.03(+0.21%) |
Sep 11, 2003 | 12.07 | 12.22 | 12.04 | 12.14 | 171,300 | +0.08(+0.64%) |
Sep 10, 2003 | 12.29 | 12.29 | 12.06 | 12.07 | 132,336 | -0.24(-1.92%) |
Sep 09, 2003 | 12.45 | 12.48 | 12.30 | 12.30 | 188,500 | -0.16(-1.30%) |
Sep 08, 2003 | 12.52 | 12.52 | 12.44 | 12.47 | 1,383,039 | +0.01(+0.11%) |
Sep 05, 2003 | 12.50 | 12.53 | 12.45 | 12.45 | 142,604 | -0.05(-0.41%) |
Sep 04, 2003 | 12.48 | 12.52 | 12.47 | 12.50 | 65,290 | +0.01(+0.05%) |
Sep 03, 2003 | 12.49 | 12.54 | 12.46 | 12.50 | 141,112 | -0.01(-0.05%) |
Sep 02, 2003 | 12.45 | 12.54 | 12.45 | 12.50 | 55,110 | +0.05(+0.44%) |
Aug 29, 2003 | 12.59 | 12.66 | 12.45 | 12.45 | 104,956 | -0.19(-1.47%) |
Aug 28, 2003 | 12.61 | 12.66 | 12.49 | 12.63 | 73,013 | -0.01(-0.11%) |
Aug 27, 2003 | 12.45 | 12.65 | 12.45 | 12.65 | 51,249 | +0.05(+0.36%) |
Aug 26, 2003 | 12.52 | 12.60 | 12.44 | 12.60 | 261,513 | +0.15(+1.21%) |
Aug 25, 2003 | 12.62 | 12.62 | 12.45 | 12.45 | 101,095 | -0.14(-1.11%) |
Aug 22, 2003 | 12.61 | 12.68 | 12.58 | 12.59 | 119,699 | -0.04(-0.34%) |
Aug 21, 2003 | 12.65 | 12.65 | 12.57 | 12.63 | 253,089 | -0.01(-0.05%) |
Aug 20, 2003 | 12.60 | 12.72 | 12.60 | 12.64 | 234,484 | -0.02(-0.18%) |
Aug 19, 2003 | 12.53 | 12.66 | 12.34 | 12.66 | 1,313,887 | +0.13(+1.02%) |
Aug 18, 2003 | 12.59 | 12.61 | 12.49 | 12.53 | 93,372 | -0.02(-0.18%) |
Aug 15, 2003 | 12.56 | 12.61 | 12.51 | 12.56 | 25,624 | +0.02(+0.18%) |
Aug 14, 2003 | 12.56 | 12.56 | 12.49 | 12.53 | 41,420 | +0.03(+0.23%) |
Aug 13, 2003 | 12.46 | 12.57 | 12.46 | 12.51 | 99,691 | +0.05(+0.43%) |
Aug 12, 2003 | 12.50 | 12.66 | 12.45 | 12.45 | 76,874 | -0.01(-0.09%) |
Aug 11, 2003 | 12.45 | 12.48 | 12.39 | 12.46 | 53,355 | +0.03(+0.23%) |
Aug 08, 2003 | 12.50 | 12.53 | 12.44 | 12.44 | 78,629 | -0.06(-0.48%) |
Aug 07, 2003 | 12.49 | 12.53 | 12.39 | 12.49 | 77,927 | -0.02(-0.16%) |
Aug 06, 2003 | 12.46 | 12.56 | 12.35 | 12.51 | 86,001 | +0.07(+0.57%) |
Aug 05, 2003 | 12.42 | 12.48 | 12.34 | 12.44 | 88,809 | -0.05(-0.39%) |
Aug 04, 2003 | 12.66 | 12.70 | 12.39 | 12.49 | 1,569,785 | -0.17(-1.37%) |
Aug 01, 2003 | 12.67 | 12.72 | 12.53 | 12.67 | 262,917 | +0.05(+0.43%) |
Jul 31, 2003 | 12.48 | 12.69 | 12.36 | 12.61 | 604,465 | +0.08(+0.64%) |
Jul 30, 2003 | 12.76 | 12.76 | 12.46 | 12.53 | 278,363 | -0.19(-1.50%) |
Jul 29, 2003 | 12.67 | 12.76 | 12.50 | 12.72 | 119,699 | +0.05(+0.42%) |
Jul 28, 2003 | 12.65 | 12.94 | 12.62 | 12.67 | 107,062 | +0.03(+0.26%) |
Jul 25, 2003 | 12.48 | 12.77 | 12.41 | 12.64 | 382,266 | +0.01(+0.07%) |
Jul 24, 2003 | 12.49 | 12.86 | 12.32 | 12.63 | 196,574 | +0.24(+1.90%) |
Jul 23, 2003 | 11.54 | 12.47 | 11.54 | 12.39 | 319,433 | +0.86(+7.44%) |
Jul 22, 2003 | 11.62 | 11.62 | 11.47 | 11.53 | 34,751 | -0.00(-0.02%) |
Jul 21, 2003 | 11.85 | 11.87 | 11.54 | 11.54 | 41,069 | -0.31(-2.64%) |
Jul 18, 2003 | 11.93 | 11.94 | 11.79 | 11.85 | 25,624 | -0.06(-0.53%) |
Jul 17, 2003 | 12.04 | 12.10 | 11.91 | 11.91 | 50,547 | -0.13(-1.04%) |
Jul 16, 2003 | 12.11 | 12.19 | 12.02 | 12.04 | 77,927 | -0.04(-0.33%) |
Jul 15, 2003 | 11.93 | 12.11 | 11.92 | 12.08 | 133,389 | +0.11(+0.90%) |
Jul 14, 2003 | 11.77 | 12.08 | 11.77 | 11.97 | 61,780 | +0.21(+1.74%) |
Jul 11, 2003 | 11.74 | 11.79 | 11.68 | 11.77 | 22,465 | +0.03(+0.27%) |
Jul 10, 2003 | 11.57 | 11.73 | 11.57 | 11.73 | 42,474 | +0.11(+0.91%) |
Jul 09, 2003 | 11.40 | 11.75 | 11.40 | 11.63 | 96,180 | +0.13(+1.17%) |
Jul 08, 2003 | 11.44 | 11.51 | 11.11 | 11.49 | 119,348 | +0.07(+0.60%) |
Jul 07, 2003 | 11.64 | 11.64 | 11.14 | 11.43 | 97,234 | -0.14(-1.21%) |
Jul 03, 2003 | 11.53 | 11.61 | 11.36 | 11.57 | 56,164 | +0.03(+0.27%) |
Jul 02, 2003 | 11.05 | 11.55 | 11.05 | 11.53 | 478,096 | +0.52(+4.73%) |
Jul 01, 2003 | 10.94 | 11.04 | 10.83 | 11.01 | 157,259 | +0.20(+1.84%) |
Jun 30, 2003 | 10.94 | 10.95 | 10.72 | 10.81 | 272,044 | -0.11(-0.99%) |
Jun 27, 2003 | 10.76 | 10.93 | 10.76 | 10.92 | 135,351 | +0.19(+1.75%) |
Jun 26, 2003 | 10.59 | 10.81 | 10.59 | 10.73 | 149,887 | +0.14(+1.29%) |
Jun 25, 2003 | 10.47 | 10.60 | 10.43 | 10.60 | 90,564 | +0.13(+1.22%) |
Jun 24, 2003 | 10.57 | 10.68 | 10.43 | 10.47 | 106,009 | -0.10(-0.94%) |
Jun 23, 2003 | 10.84 | 10.84 | 10.57 | 10.57 | 179,724 | -0.19(-1.75%) |
Jun 20, 2003 | 10.83 | 10.90 | 10.76 | 10.76 | 716,793 | -0.09(-0.79%) |
Jun 19, 2003 | 10.91 | 10.91 | 10.83 | 10.84 | 215,529 | -0.05(-0.47%) |
Jun 18, 2003 | 10.92 | 10.93 | 10.83 | 10.89 | 173,406 | -0.00(-0.03%) |
Jun 17, 2003 | 10.94 | 10.94 | 10.83 | 10.90 | 106,009 | +0.02(+0.16%) |
Jun 16, 2003 | 10.59 | 10.91 | 10.59 | 10.88 | 265,024 | +0.38(+3.64%) |
Jun 13, 2003 | 10.57 | 10.60 | 10.50 | 10.50 | 180,426 | -0.04(-0.41%) |
Jun 12, 2003 | 10.60 | 10.67 | 10.51 | 10.54 | 103,903 | -0.09(-0.86%) |
Jun 11, 2003 | 10.67 | 10.67 | 10.57 | 10.63 | 151,291 | +0.01(+0.05%) |
Jun 10, 2003 | 10.71 | 10.71 | 10.57 | 10.63 | 215,880 | +0.02(+0.22%) |
Jun 09, 2003 | 10.72 | 10.73 | 10.60 | 10.60 | 157,259 | -0.08(-0.77%) |
Jun 06, 2003 | 10.79 | 11.01 | 10.68 | 10.69 | 113,381 | -0.25(-2.32%) |
Jun 05, 2003 | 11.07 | 11.07 | 10.85 | 10.94 | 56,164 | -0.07(-0.60%) |
Jun 04, 2003 | 10.97 | 11.16 | 10.85 | 11.00 | 397,360 | +0.04(+0.34%) |
Jun 03, 2003 | 10.51 | 11.05 | 10.39 | 10.97 | 840,354 | +0.47(+4.48%) |
Jun 02, 2003 | 10.50 | 10.51 | 10.28 | 10.50 | 149,185 | +0.05(+0.52%) |
May 30, 2003 | 10.37 | 10.50 | 10.30 | 10.44 | 163,577 | +0.05(+0.44%) |
May 29, 2003 | 10.50 | 10.50 | 10.37 | 10.40 | 176,565 | -0.10(-0.92%) |
May 28, 2003 | 10.40 | 10.50 | 10.30 | 10.49 | 158,663 | +0.11(+1.07%) |
May 27, 2003 | 10.28 | 10.51 | 10.28 | 10.38 | 41,420 | +0.06(+0.55%) |
May 23, 2003 | 10.42 | 10.50 | 10.33 | 10.33 | 160,067 | -0.07(-0.71%) |
May 22, 2003 | 10.39 | 10.50 | 10.37 | 10.40 | 214,125 | -0.02(-0.19%) |
May 21, 2003 | 10.27 | 10.47 | 10.27 | 10.42 | 165,683 | +0.09(+0.91%) |
May 20, 2003 | 10.37 | 10.47 | 10.28 | 10.33 | 83,544 | -0.06(-0.55%) |
May 19, 2003 | 10.34 | 10.44 | 10.33 | 10.38 | 95,127 | +0.04(+0.41%) |
May 16, 2003 | 10.40 | 10.51 | 10.34 | 10.34 | 118,295 | -0.10(-0.95%) |
May 15, 2003 | 10.29 | 10.48 | 10.28 | 10.44 | 135,144 | +0.07(+0.69%) |
May 14, 2003 | 10.40 | 10.40 | 10.26 | 10.37 | 116,540 | +0.07(+0.69%) |
May 13, 2003 | 10.32 | 10.44 | 10.26 | 10.30 | 394,201 | -0.02(-0.22%) |
May 12, 2003 | 10.23 | 10.34 | 10.17 | 10.32 | 125,667 | +0.12(+1.20%) |
May 09, 2003 | 10.03 | 10.20 | 10.03 | 10.20 | 78,980 | +0.20(+1.99%) |
May 08, 2003 | 9.976 | 10.11 | 9.928 | 9.999 | 118,997 | +0.03(+0.26%) |
May 07, 2003 | 9.871 | 10.10 | 9.760 | 9.974 | 209,913 | +0.15(+1.51%) |
May 06, 2003 | 9.780 | 9.868 | 9.771 | 9.825 | 153,047 | +0.06(+0.58%) |
May 05, 2003 | 9.885 | 9.885 | 9.734 | 9.769 | 91,266 | -0.10(-1.04%) |
May 02, 2003 | 9.823 | 9.885 | 9.717 | 9.871 | 89,862 | +0.05(+0.52%) |