Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.95 | 15.02 | 14.91 | 15.00 | 68,689 | +0.06(+0.37%) |
Feb 26, 2004 | 14.88 | 14.94 | 14.82 | 14.94 | 137,378 | +0.06(+0.42%) |
Feb 25, 2004 | 14.84 | 14.89 | 14.80 | 14.88 | 58,147 | +0.02(+0.16%) |
Feb 24, 2004 | 14.91 | 14.95 | 14.81 | 14.86 | 405,334 | -0.06(-0.37%) |
Feb 23, 2004 | 14.94 | 14.95 | 14.88 | 14.91 | 152,680 | +0.01(+0.06%) |
Feb 20, 2004 | 14.87 | 14.94 | 14.84 | 14.90 | 101,333 | +0.09(+0.60%) |
Feb 19, 2004 | 14.91 | 14.97 | 14.82 | 14.82 | 270,336 | -0.05(-0.34%) |
Feb 18, 2004 | 14.87 | 14.89 | 14.81 | 14.87 | 231,231 | +0.02(+0.16%) |
Feb 17, 2004 | 14.85 | 14.87 | 14.78 | 14.84 | 110,174 | +0.08(+0.56%) |
Feb 13, 2004 | 14.84 | 14.85 | 14.71 | 14.76 | 246,873 | -0.07(-0.48%) |
Feb 12, 2004 | 14.84 | 14.85 | 14.79 | 14.83 | 102,353 | -0.02(-0.14%) |
Feb 11, 2004 | 14.75 | 14.87 | 14.71 | 14.85 | 91,812 | +0.09(+0.60%) |
Feb 10, 2004 | 14.75 | 14.79 | 14.70 | 14.76 | 127,177 | +0.02(+0.16%) |
Feb 09, 2004 | 14.70 | 15.00 | 14.69 | 14.74 | 164,242 | +0.05(+0.32%) |
Feb 06, 2004 | 14.66 | 14.69 | 14.57 | 14.69 | 305,361 | +0.09(+0.62%) |
Feb 05, 2004 | 14.56 | 14.60 | 14.50 | 14.60 | 184,645 | +0.05(+0.36%) |
Feb 04, 2004 | 14.44 | 14.57 | 14.41 | 14.55 | 358,068 | +0.08(+0.55%) |
Feb 03, 2004 | 14.44 | 14.49 | 14.38 | 14.47 | 107,794 | +0.06(+0.43%) |
Feb 02, 2004 | 14.44 | 14.48 | 14.34 | 14.41 | 457,361 | -0.01(-0.10%) |
Jan 30, 2004 | 14.41 | 14.42 | 14.34 | 14.42 | 102,353 | +0.01(+0.08%) |
Jan 29, 2004 | 14.29 | 14.46 | 14.28 | 14.41 | 134,318 | +0.11(+0.76%) |
Jan 28, 2004 | 14.45 | 14.47 | 14.26 | 14.30 | 404,994 | -0.14(-0.96%) |
Jan 27, 2004 | 14.51 | 14.51 | 14.42 | 14.44 | 110,855 | -0.07(-0.51%) |
Jan 26, 2004 | 14.37 | 14.51 | 14.35 | 14.51 | 109,494 | +0.19(+1.33%) |
Jan 23, 2004 | 14.29 | 14.37 | 14.27 | 14.32 | 79,570 | +0.03(+0.23%) |
Jan 22, 2004 | 14.32 | 14.32 | 14.23 | 14.29 | 104,054 | -0.01(-0.04%) |
Jan 21, 2004 | 14.17 | 14.30 | 14.17 | 14.30 | 130,577 | +0.10(+0.70%) |
Jan 20, 2004 | 14.25 | 14.25 | 14.15 | 14.20 | 318,623 | -0.01(-0.04%) |
Jan 16, 2004 | 14.25 | 14.26 | 14.17 | 14.20 | 60,528 | -0.05(-0.33%) |
Jan 15, 2004 | 14.26 | 14.26 | 14.13 | 14.25 | 212,188 | +0.04(+0.29%) |
Jan 14, 2004 | 14.18 | 14.26 | 14.16 | 14.21 | 219,329 | +0.05(+0.35%) |
Jan 13, 2004 | 14.22 | 14.22 | 14.08 | 14.16 | 60,528 | +0.01(+0.08%) |
Jan 12, 2004 | 14.17 | 14.19 | 14.10 | 14.15 | 310,802 | +0.03(+0.21%) |
Jan 09, 2004 | 14.20 | 14.24 | 14.10 | 14.12 | 212,528 | -0.07(-0.48%) |
Jan 08, 2004 | 14.26 | 14.26 | 14.15 | 14.18 | 169,002 | -0.03(-0.21%) |
Jan 07, 2004 | 14.27 | 14.27 | 14.16 | 14.21 | 214,569 | -0.09(-0.60%) |
Jan 06, 2004 | 14.22 | 14.31 | 14.22 | 14.30 | 126,157 | +0.02(+0.17%) |
Jan 05, 2004 | 14.29 | 14.31 | 14.19 | 14.27 | 104,054 | +0.04(+0.29%) |
Jan 02, 2004 | 14.35 | 14.36 | 14.18 | 14.23 | 162,201 | +0.03(+0.21%) |
Dec 31, 2003 | 14.29 | 14.32 | 14.20 | 14.20 | 259,455 | -0.06(-0.41%) |
Dec 30, 2003 | 14.20 | 14.26 | 14.20 | 14.26 | 476,404 | +0.06(+0.39%) |
Dec 29, 2003 | 14.08 | 14.19 | 14.08 | 14.21 | 52,367 | +0.09(+0.67%) |
Dec 26, 2003 | 14.12 | 14.13 | 14.07 | 14.11 | 12,581 | +0.01(+0.04%) |
Dec 24, 2003 | 14.12 | 14.13 | 14.07 | 14.11 | 19,722 | -0.04(-0.27%) |
Dec 23, 2003 | 14.17 | 14.17 | 14.08 | 14.15 | 111,195 | +0.04(+0.27%) |
Dec 22, 2003 | 14.08 | 14.11 | 14.02 | 14.11 | 254,694 | +0.04(+0.25%) |
Dec 19, 2003 | 14.12 | 14.12 | 14.06 | 14.07 | 107,114 | +0.00(+0.00%) |
Dec 18, 2003 | 14.04 | 14.10 | 14.00 | 14.07 | 90,792 | +0.06(+0.40%) |
Dec 17, 2003 | 14.00 | 14.03 | 13.98 | 14.02 | 60,868 | -0.01(-0.04%) |
Dec 16, 2003 | 13.98 | 14.02 | 13.93 | 14.02 | 43,525 | +0.04(+0.25%) |
Dec 15, 2003 | 14.01 | 14.04 | 13.98 | 13.99 | 210,828 | +0.08(+0.55%) |
Dec 12, 2003 | 13.85 | 13.90 | 13.77 | 13.91 | 58,147 | +0.04(+0.25%) |
Dec 11, 2003 | 13.83 | 13.94 | 13.81 | 13.87 | 104,734 | +0.06(+0.47%) |
Dec 10, 2003 | 13.83 | 13.85 | 13.74 | 13.81 | 83,311 | -0.03(-0.19%) |
Dec 09, 2003 | 13.91 | 13.91 | 13.83 | 13.84 | 79,230 | -0.10(-0.74%) |
Dec 08, 2003 | 13.89 | 13.93 | 13.82 | 13.94 | 464,842 | +0.11(+0.81%) |
Dec 05, 2003 | 13.89 | 13.90 | 13.80 | 13.83 | 84,331 | -0.07(-0.49%) |
Dec 04, 2003 | 13.90 | 13.92 | 13.86 | 13.90 | 131,597 | +0.02(+0.15%) |
Dec 03, 2003 | 14.00 | 14.01 | 13.87 | 13.87 | 68,689 | -0.06(-0.46%) |
Dec 02, 2003 | 13.95 | 13.98 | 13.90 | 13.94 | 390,712 | -0.04(-0.27%) |
Dec 01, 2003 | 13.91 | 13.98 | 13.88 | 13.98 | 376,090 | +0.08(+0.57%) |
Nov 28, 2003 | 13.84 | 13.90 | 13.82 | 13.90 | 41,145 | +0.05(+0.34%) |
Nov 26, 2003 | 13.85 | 13.85 | 13.74 | 13.85 | 58,487 | +0.04(+0.26%) |
Nov 25, 2003 | 13.72 | 13.82 | 13.72 | 13.82 | 317,262 | +0.08(+0.56%) |
Nov 24, 2003 | 13.60 | 13.76 | 13.71 | 13.74 | 70,389 | +0.14(+0.99%) |
Nov 21, 2003 | 13.54 | 13.62 | 13.56 | 13.60 | 46,246 | +0.06(+0.46%) |
Nov 20, 2003 | 13.59 | 13.66 | 13.54 | 13.54 | 40,125 | -0.10(-0.71%) |
Nov 19, 2003 | 13.56 | 13.65 | 13.55 | 13.64 | 149,960 | +0.06(+0.43%) |
Nov 18, 2003 | 13.64 | 13.67 | 13.53 | 13.58 | 54,747 | -0.05(-0.35%) |
Nov 17, 2003 | 13.57 | 13.63 | 13.53 | 13.63 | 76,850 | -0.03(-0.22%) |
Nov 14, 2003 | 13.72 | 13.74 | 13.59 | 13.66 | 358,408 | -0.05(-0.36%) |
Nov 13, 2003 | 13.63 | 13.70 | 13.63 | 13.71 | 63,248 | -0.02(-0.13%) |
Nov 12, 2003 | 13.55 | 13.72 | 13.55 | 13.72 | 238,372 | +0.18(+1.32%) |
Nov 11, 2003 | 13.55 | 13.56 | 13.50 | 13.55 | 148,940 | +0.02(+0.13%) |
Nov 10, 2003 | 13.59 | 13.59 | 13.53 | 13.53 | 487,626 | -0.09(-0.65%) |
Nov 07, 2003 | 13.57 | 13.65 | 13.59 | 13.62 | 47,266 | +0.04(+0.30%) |
Nov 06, 2003 | 13.50 | 13.59 | 13.47 | 13.57 | 47,266 | +0.09(+0.68%) |
Nov 05, 2003 | 13.58 | 13.52 | 13.45 | 13.48 | 45,226 | -0.06(-0.48%) |
Nov 04, 2003 | 13.58 | 13.58 | 13.53 | 13.55 | 89,523 | -0.04(-0.30%) |
Nov 03, 2003 | 13.56 | 13.59 | 13.56 | 13.59 | 129,125 | +0.14(+1.07%) |
Oct 31, 2003 | 13.49 | 13.49 | 13.44 | 13.45 | 171,383 | -0.04(-0.26%) |
Oct 30, 2003 | 13.46 | 13.48 | 13.46 | 13.48 | 57,467 | +0.04(+0.31%) |
Oct 29, 2003 | 13.35 | 13.47 | 13.35 | 13.44 | 104,394 | +0.06(+0.44%) |
Oct 28, 2003 | 13.25 | 13.38 | 13.27 | 13.38 | 384,252 | +0.13(+0.95%) |
Oct 27, 2003 | 13.23 | 13.33 | 13.21 | 13.25 | 75,490 | +0.01(+0.04%) |
Oct 24, 2003 | 13.19 | 13.25 | 13.13 | 13.25 | 32,304 | +0.02(+0.18%) |
Oct 23, 2003 | 13.22 | 13.27 | 13.19 | 13.22 | 66,649 | -0.04(-0.29%) |
Oct 22, 2003 | 13.28 | 13.30 | 13.20 | 13.26 | 34,004 | -0.02(-0.13%) |
Oct 21, 2003 | 13.32 | 13.32 | 13.28 | 13.28 | 35,704 | -0.02(-0.18%) |
Oct 20, 2003 | 13.28 | 13.28 | 13.28 | 13.30 | 31,624 | +0.08(+0.62%) |
Oct 17, 2003 | 13.25 | 13.35 | 13.22 | 13.22 | 116,295 | -0.13(-0.99%) |
Oct 16, 2003 | 13.28 | 13.35 | 13.26 | 13.35 | 62,568 | +0.05(+0.35%) |
Oct 15, 2003 | 13.36 | 13.36 | 13.27 | 13.31 | 99,973 | -0.05(-0.40%) |
Oct 14, 2003 | 13.34 | 13.34 | 13.28 | 13.36 | 678,391 | +0.04(+0.29%) |
Oct 13, 2003 | 13.33 | 13.38 | 13.30 | 13.32 | 237,012 | +0.04(+0.33%) |
Oct 10, 2003 | 13.28 | 13.32 | 13.26 | 13.28 | 408,055 | +0.00(+0.02%) |
Oct 09, 2003 | 13.37 | 13.40 | 13.35 | 13.27 | 202,667 | -0.02(-0.13%) |
Oct 08, 2003 | 13.25 | 13.31 | 13.24 | 13.29 | 190,425 | -0.02(-0.15%) |
Oct 07, 2003 | 13.27 | 13.31 | 13.23 | 13.31 | 194,846 | +0.04(+0.31%) |
Oct 06, 2003 | 13.26 | 13.28 | 13.19 | 13.27 | 439,679 | +0.04(+0.29%) |
Oct 03, 2003 | 13.24 | 13.30 | 13.22 | 13.23 | 467,903 | +0.07(+0.51%) |
Oct 02, 2003 | 13.15 | 13.15 | 13.10 | 13.17 | 158,121 | +0.04(+0.29%) |
Oct 01, 2003 | 12.93 | 13.13 | 12.93 | 13.13 | 319,643 | +0.22(+1.69%) |
Sep 30, 2003 | 12.90 | 12.93 | 12.80 | 12.91 | 36,724 | -0.03(-0.25%) |
Sep 29, 2003 | 12.90 | 12.94 | 12.83 | 12.94 | 371,330 | +0.03(+0.25%) |
Sep 26, 2003 | 12.92 | 12.92 | 12.84 | 12.91 | 840,933 | -0.00(-0.02%) |
Sep 25, 2003 | 13.00 | 13.00 | 12.91 | 12.91 | 127,177 | -0.09(-0.66%) |
Sep 24, 2003 | 13.10 | 13.10 | 13.04 | 13.00 | 121,396 | -0.08(-0.63%) |
Sep 23, 2003 | 12.94 | 13.08 | 12.94 | 13.08 | 51,346 | +0.10(+0.75%) |
Sep 22, 2003 | 12.92 | 12.98 | 12.91 | 12.98 | 46,586 | -0.06(-0.43%) |
Sep 19, 2003 | 13.08 | 13.12 | 13.03 | 13.04 | 54,407 | -0.08(-0.63%) |
Sep 18, 2003 | 13.04 | 13.12 | 13.04 | 13.12 | 114,935 | +0.08(+0.63%) |
Sep 17, 2003 | 13.06 | 13.07 | 13.00 | 13.04 | 128,877 | +0.14(+1.12%) |
Sep 16, 2003 | 12.89 | 12.90 | 12.79 | 12.90 | 146,559 | +0.02(+0.16%) |
Sep 15, 2003 | 12.89 | 12.91 | 12.83 | 12.87 | 25,843 | +0.02(+0.14%) |
Sep 12, 2003 | 12.86 | 12.90 | 12.77 | 12.86 | 20,402 | -0.04(-0.34%) |
Sep 11, 2003 | 12.83 | 12.94 | 12.83 | 12.90 | 254,694 | +0.06(+0.46%) |
Sep 10, 2003 | 12.83 | 12.92 | 12.82 | 12.84 | 326,784 | +0.01(+0.05%) |
Sep 09, 2003 | 12.90 | 12.90 | 12.80 | 12.84 | 38,425 | -0.07(-0.52%) |
Sep 08, 2003 | 12.89 | 12.94 | 12.85 | 12.90 | 163,222 | +0.02(+0.18%) |
Sep 05, 2003 | 12.94 | 12.94 | 12.85 | 12.88 | 270,336 | -0.09(-0.73%) |
Sep 04, 2003 | 12.94 | 12.99 | 12.90 | 12.97 | 306,721 | +0.10(+0.80%) |
Sep 03, 2003 | 12.88 | 12.94 | 12.82 | 12.87 | 43,185 | -0.01(-0.07%) |
Sep 02, 2003 | 12.74 | 12.88 | 12.72 | 12.88 | 344,126 | +0.14(+1.13%) |
Aug 29, 2003 | 12.70 | 12.75 | 12.66 | 12.74 | 54,067 | +0.02(+0.16%) |
Aug 28, 2003 | 12.59 | 12.72 | 12.55 | 12.72 | 73,789 | +0.13(+1.03%) |
Aug 27, 2003 | 12.61 | 12.62 | 12.57 | 12.59 | 111,875 | -0.02(-0.14%) |
Aug 26, 2003 | 12.50 | 12.60 | 12.43 | 12.60 | 282,238 | +0.05(+0.40%) |
Aug 25, 2003 | 12.51 | 12.55 | 12.48 | 12.55 | 102,693 | +0.04(+0.35%) |
Aug 22, 2003 | 12.59 | 12.66 | 12.47 | 12.51 | 54,747 | -0.11(-0.84%) |
Aug 21, 2003 | 12.58 | 12.69 | 12.57 | 12.62 | 86,371 | +0.04(+0.28%) |
Aug 20, 2003 | 12.59 | 12.66 | 12.58 | 12.58 | 67,669 | -0.08(-0.63%) |
Aug 19, 2003 | 12.67 | 12.68 | 12.59 | 12.66 | 75,830 | -0.01(-0.09%) |
Aug 18, 2003 | 12.63 | 12.72 | 12.63 | 12.67 | 71,069 | +0.01(+0.07%) |
Aug 15, 2003 | 12.62 | 12.66 | 12.61 | 12.66 | 100,653 | +0.01(+0.05%) |
Aug 14, 2003 | 12.55 | 12.67 | 12.53 | 12.66 | 53,727 | +0.05(+0.37%) |
Aug 13, 2003 | 12.67 | 12.67 | 12.56 | 12.61 | 197,906 | -0.01(-0.09%) |
Aug 12, 2003 | 12.59 | 12.63 | 12.50 | 12.62 | 103,033 | +0.06(+0.52%) |
Aug 11, 2003 | 12.55 | 12.59 | 12.50 | 12.56 | 31,964 | +0.04(+0.28%) |
Aug 08, 2003 | 12.48 | 12.56 | 12.48 | 12.52 | 88,071 | +0.04(+0.35%) |
Aug 07, 2003 | 12.47 | 12.50 | 12.42 | 12.48 | 198,246 | +0.04(+0.31%) |
Aug 06, 2003 | 12.40 | 12.54 | 12.40 | 12.44 | 27,543 | +0.04(+0.33%) |
Aug 05, 2003 | 12.51 | 12.57 | 12.40 | 12.40 | 23,463 | -0.20(-1.61%) |
Aug 04, 2003 | 12.47 | 12.60 | 12.41 | 12.60 | 97,933 | +0.10(+0.78%) |
Aug 01, 2003 | 12.64 | 12.64 | 12.50 | 12.50 | 15,302 | -0.14(-1.07%) |
Jul 31, 2003 | 12.75 | 12.84 | 12.61 | 12.64 | 72,089 | -0.04(-0.28%) |
Jul 30, 2003 | 12.72 | 12.72 | 12.63 | 12.67 | 18,022 | -0.01(-0.05%) |
Jul 29, 2003 | 12.78 | 12.78 | 12.61 | 12.68 | 31,624 | -0.07(-0.58%) |
Jul 28, 2003 | 12.79 | 12.82 | 12.73 | 12.75 | 63,248 | -0.06(-0.46%) |
Jul 25, 2003 | 12.74 | 12.83 | 12.66 | 12.81 | 24,823 | +0.14(+1.09%) |
Jul 24, 2003 | 12.78 | 12.88 | 12.67 | 12.67 | 58,827 | -0.12(-0.92%) |
Jul 23, 2003 | 12.73 | 12.81 | 12.72 | 12.79 | 54,407 | +0.05(+0.42%) |
Jul 22, 2003 | 12.72 | 12.80 | 12.62 | 12.74 | 83,651 | +0.03(+0.23%) |
Jul 21, 2003 | 12.76 | 12.76 | 12.67 | 12.71 | 126,497 | -0.03(-0.23%) |
Jul 18, 2003 | 12.73 | 12.77 | 12.65 | 12.74 | 35,364 | +0.08(+0.63%) |
Jul 17, 2003 | 12.76 | 12.76 | 12.62 | 12.66 | 27,883 | -0.06(-0.46%) |
Jul 16, 2003 | 12.73 | 12.73 | 12.62 | 12.72 | 124,116 | -0.04(-0.35%) |
Jul 15, 2003 | 12.79 | 12.80 | 12.71 | 12.76 | 26,183 | -0.04(-0.28%) |
Jul 14, 2003 | 12.92 | 12.96 | 12.80 | 12.80 | 23,803 | -0.08(-0.62%) |
Jul 11, 2003 | 12.83 | 12.92 | 12.76 | 12.88 | 49,306 | +0.05(+0.37%) |
Jul 10, 2003 | 12.84 | 12.85 | 12.76 | 12.83 | 21,422 | -0.01(-0.05%) |
Jul 09, 2003 | 12.90 | 12.95 | 12.78 | 12.84 | 47,266 | -0.21(-1.58%) |
Jul 08, 2003 | 12.98 | 13.05 | 12.91 | 13.04 | 38,085 | +0.04(+0.32%) |
Jul 07, 2003 | 13.03 | 13.08 | 12.97 | 13.00 | 97,933 | +0.02(+0.16%) |
Jul 03, 2003 | 12.95 | 13.04 | 12.94 | 12.98 | 93,172 | -0.03(-0.25%) |
Jul 02, 2003 | 13.00 | 13.02 | 12.94 | 13.01 | 62,908 | +0.04(+0.32%) |
Jul 01, 2003 | 12.82 | 12.97 | 12.75 | 12.97 | 61,548 | +0.11(+0.82%) |
Jun 30, 2003 | 12.85 | 12.89 | 12.77 | 12.87 | 47,266 | +0.09(+0.69%) |
Jun 27, 2003 | 12.84 | 12.94 | 12.78 | 12.78 | 52,027 | -0.09(-0.71%) |
Jun 26, 2003 | 12.79 | 12.87 | 12.72 | 12.87 | 151,320 | +0.07(+0.53%) |
Jun 25, 2003 | 12.97 | 12.98 | 12.78 | 12.80 | 46,586 | -0.16(-1.27%) |
Jun 24, 2003 | 12.79 | 12.98 | 12.79 | 12.97 | 163,902 | +0.12(+0.94%) |
Jun 23, 2003 | 12.88 | 12.88 | 12.72 | 12.85 | 39,445 | -0.03(-0.25%) |
Jun 20, 2003 | 12.87 | 12.95 | 12.81 | 12.88 | 21,422 | -0.02(-0.18%) |
Jun 19, 2003 | 13.10 | 13.10 | 12.85 | 12.90 | 62,908 | -0.16(-1.19%) |
Jun 18, 2003 | 13.03 | 13.08 | 12.94 | 13.06 | 200,967 | +0.03(+0.23%) |
Jun 17, 2003 | 13.12 | 13.14 | 12.98 | 13.03 | 108,474 | -0.04(-0.32%) |
Jun 16, 2003 | 12.88 | 13.10 | 12.88 | 13.07 | 103,714 | +0.21(+1.67%) |
Jun 13, 2003 | 12.96 | 12.96 | 12.83 | 12.85 | 136,358 | -0.19(-1.44%) |
Jun 12, 2003 | 13.01 | 13.04 | 12.87 | 13.04 | 68,009 | +0.10(+0.77%) |
Jun 11, 2003 | 12.94 | 12.99 | 12.87 | 12.94 | 73,109 | +0.04(+0.34%) |
Jun 10, 2003 | 12.82 | 12.90 | 12.81 | 12.90 | 139,418 | +0.08(+0.60%) |
Jun 09, 2003 | 12.94 | 12.94 | 12.81 | 12.82 | 26,183 | -0.11(-0.82%) |
Jun 06, 2003 | 12.94 | 13.02 | 12.86 | 12.93 | 47,266 | -0.03(-0.25%) |
Jun 05, 2003 | 13.00 | 13.00 | 12.86 | 12.96 | 91,472 | -0.04(-0.27%) |
Jun 04, 2003 | 12.82 | 13.00 | 12.81 | 13.00 | 46,926 | +0.17(+1.33%) |
Jun 03, 2003 | 12.82 | 12.87 | 12.75 | 12.82 | 200,627 | +0.05(+0.41%) |
Jun 02, 2003 | 12.79 | 12.88 | 12.77 | 12.77 | 81,271 | -0.01(-0.11%) |
May 30, 2003 | 12.59 | 12.81 | 12.59 | 12.79 | 77,870 | +0.23(+1.83%) |
May 29, 2003 | 12.62 | 12.71 | 12.56 | 12.56 | 63,248 | -0.06(-0.47%) |
May 28, 2003 | 12.66 | 12.66 | 12.57 | 12.62 | 96,233 | +0.01(+0.07%) |
May 27, 2003 | 12.47 | 12.66 | 12.46 | 12.61 | 109,154 | +0.13(+1.06%) |
May 23, 2003 | 12.47 | 12.52 | 12.46 | 12.47 | 17,682 | +0.01(+0.05%) |
May 22, 2003 | 12.24 | 12.51 | 12.23 | 12.47 | 55,087 | +0.23(+1.90%) |
May 21, 2003 | 12.17 | 12.28 | 12.08 | 12.24 | 28,903 | +0.11(+0.92%) |
May 20, 2003 | 12.12 | 12.19 | 12.04 | 12.12 | 35,704 | +0.05(+0.39%) |
May 19, 2003 | 12.10 | 12.16 | 12.05 | 12.08 | 48,286 | -0.09(-0.72%) |
May 16, 2003 | 12.16 | 12.29 | 12.15 | 12.17 | 37,405 | -0.04(-0.31%) |
May 15, 2003 | 12.12 | 12.25 | 12.10 | 12.20 | 40,125 | +0.15(+1.22%) |
May 14, 2003 | 12.10 | 12.14 | 12.04 | 12.06 | 99,973 | +0.03(+0.24%) |
May 13, 2003 | 12.03 | 12.15 | 12.00 | 12.03 | 108,474 | +0.00(+0.00%) |
May 12, 2003 | 11.97 | 12.13 | 11.97 | 12.03 | 107,794 | +0.03(+0.27%) |
May 09, 2003 | 11.86 | 12.04 | 11.86 | 12.00 | 119,356 | +0.16(+1.34%) |
May 08, 2003 | 11.88 | 11.94 | 11.81 | 11.84 | 44,546 | -0.14(-1.20%) |
May 07, 2003 | 11.90 | 12.00 | 11.90 | 11.98 | 23,803 | +0.10(+0.87%) |
May 06, 2003 | 11.87 | 11.91 | 11.82 | 11.88 | 146,219 | +0.03(+0.25%) |
May 05, 2003 | 11.92 | 11.92 | 11.77 | 11.85 | 107,454 | +0.04(+0.35%) |
May 02, 2003 | 11.68 | 11.84 | 11.68 | 11.81 | 31,624 | +0.04(+0.32%) |
May 01, 2003 | 11.78 | 11.80 | 11.56 | 11.77 | 77,870 | +0.04(+0.30%) |
Apr 30, 2003 | 11.76 | 11.82 | 11.73 | 11.73 | 140,779 | -0.05(-0.42%) |
Apr 29, 2003 | 11.81 | 11.85 | 11.70 | 11.78 | 103,714 | +0.05(+0.43%) |
Apr 28, 2003 | 11.54 | 11.79 | 11.54 | 11.73 | 211,848 | +0.19(+1.66%) |
Apr 25, 2003 | 11.73 | 11.73 | 11.54 | 11.54 | 30,264 | -0.17(-1.46%) |
Apr 24, 2003 | 11.72 | 11.80 | 11.66 | 11.71 | 17,342 | -0.14(-1.17%) |
Apr 23, 2003 | 11.84 | 11.85 | 11.70 | 11.85 | 108,814 | +0.04(+0.37%) |
Apr 22, 2003 | 11.53 | 11.81 | 11.53 | 11.81 | 40,805 | +0.22(+1.90%) |
Apr 21, 2003 | 11.73 | 11.73 | 11.59 | 11.59 | 13,941 | -0.09(-0.78%) |
Apr 17, 2003 | 11.47 | 11.68 | 11.47 | 11.68 | 17,002 | +0.19(+1.69%) |
Apr 16, 2003 | 11.62 | 11.62 | 11.41 | 11.48 | 255,714 | -0.25(-2.13%) |
Apr 15, 2003 | 11.71 | 11.79 | 11.65 | 11.73 | 45,906 | +0.06(+0.48%) |
Apr 14, 2003 | 11.51 | 11.71 | 11.51 | 11.68 | 264,895 | +0.12(+1.07%) |
Apr 11, 2003 | 11.60 | 11.63 | 11.49 | 11.55 | 23,463 | +0.07(+0.59%) |
Apr 10, 2003 | 11.48 | 11.50 | 11.43 | 11.49 | 18,702 | +0.01(+0.05%) |
Apr 09, 2003 | 11.58 | 11.70 | 11.46 | 11.48 | 30,264 | -0.03(-0.23%) |
Apr 08, 2003 | 11.44 | 11.57 | 11.44 | 11.51 | 372,010 | +0.06(+0.57%) |
Apr 07, 2003 | 11.44 | 11.69 | 11.44 | 11.44 | 69,709 | +0.01(+0.05%) |
Apr 04, 2003 | 11.49 | 11.50 | 11.37 | 11.44 | 318,963 | +0.06(+0.54%) |
Apr 03, 2003 | 11.62 | 11.62 | 11.37 | 11.37 | 165,942 | -0.18(-1.53%) |
Apr 02, 2003 | 11.32 | 11.55 | 11.32 | 11.55 | 66,649 | +0.26(+2.29%) |
Apr 01, 2003 | 11.25 | 11.33 | 11.23 | 11.29 | 12,921 | +0.02(+0.16%) |
Mar 31, 2003 | 11.42 | 11.42 | 11.16 | 11.27 | 57,127 | -0.18(-1.57%) |
Mar 28, 2003 | 11.50 | 11.50 | 11.37 | 11.45 | 16,322 | -0.05(-0.41%) |
Mar 27, 2003 | 11.47 | 11.63 | 11.40 | 11.50 | 212,868 | -0.02(-0.20%) |
Mar 26, 2003 | 11.48 | 11.57 | 11.48 | 11.52 | 23,123 | -0.02(-0.20%) |
Mar 25, 2003 | 11.47 | 11.63 | 11.47 | 11.55 | 35,024 | +0.02(+0.18%) |
Mar 24, 2003 | 11.56 | 11.63 | 11.43 | 11.53 | 127,857 | -0.28(-2.37%) |
Mar 21, 2003 | 11.75 | 11.85 | 11.63 | 11.81 | 138,398 | +0.23(+2.01%) |
Mar 20, 2003 | 11.59 | 11.65 | 11.47 | 11.57 | 35,364 | -0.03(-0.25%) |
Mar 19, 2003 | 11.43 | 11.60 | 11.42 | 11.60 | 249,593 | +0.26(+2.25%) |
Mar 18, 2003 | 11.47 | 11.47 | 11.29 | 11.35 | 149,620 | -0.11(-0.97%) |
Mar 17, 2003 | 11.10 | 11.47 | 11.10 | 11.46 | 115,615 | +0.26(+2.31%) |
Mar 14, 2003 | 11.20 | 11.26 | 11.13 | 11.20 | 36,044 | +0.08(+0.71%) |
Mar 13, 2003 | 11.09 | 11.15 | 11.02 | 11.12 | 21,082 | +0.18(+1.64%) |
Mar 12, 2003 | 10.85 | 10.94 | 10.83 | 10.94 | 21,082 | +0.09(+0.84%) |
Mar 11, 2003 | 10.84 | 10.97 | 10.82 | 10.85 | 35,024 | +0.09(+0.79%) |
Mar 10, 2003 | 10.93 | 10.93 | 10.77 | 10.77 | 367,589 | -0.16(-1.51%) |
Mar 07, 2003 | 10.88 | 10.98 | 10.77 | 10.93 | 227,490 | -0.00(-0.03%) |
Mar 06, 2003 | 10.98 | 11.06 | 10.88 | 10.93 | 128,197 | -0.14(-1.27%) |
Mar 05, 2003 | 10.94 | 11.07 | 10.90 | 11.07 | 80,250 | +0.01(+0.08%) |
Mar 04, 2003 | 11.19 | 11.23 | 11.07 | 11.07 | 18,022 | -0.14(-1.26%) |