Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.28 | 13.52 | 13.24 | 13.33 | 51,963 | +0.09(+0.70%) |
Feb 26, 2004 | 13.15 | 13.56 | 12.96 | 13.24 | 40,951 | -0.23(-1.71%) |
Feb 25, 2004 | 13.84 | 13.98 | 13.15 | 13.47 | 62,001 | -0.60(-4.26%) |
Feb 24, 2004 | 13.88 | 14.16 | 13.84 | 14.07 | 37,851 | +0.46(+3.39%) |
Feb 23, 2004 | 14.35 | 14.35 | 13.56 | 13.61 | 49,882 | -0.60(-4.22%) |
Feb 20, 2004 | 14.44 | 14.44 | 13.70 | 14.21 | 71,604 | -0.37(-2.53%) |
Feb 19, 2004 | 14.76 | 14.81 | 14.30 | 14.58 | 60,852 | -0.42(-2.77%) |
Feb 18, 2004 | 14.99 | 15.41 | 14.76 | 14.99 | 171,283 | -0.23(-1.51%) |
Feb 17, 2004 | 15.41 | 15.41 | 15.08 | 15.22 | 110,843 | -0.05(-0.30%) |
Feb 13, 2004 | 15.31 | 15.50 | 14.76 | 15.27 | 132,045 | +0.14(+0.91%) |
Feb 12, 2004 | 14.76 | 15.45 | 14.53 | 15.13 | 224,895 | +0.46(+3.14%) |
Feb 11, 2004 | 14.16 | 14.76 | 13.88 | 14.67 | 94,432 | +0.46(+3.25%) |
Feb 10, 2004 | 14.48 | 14.53 | 14.21 | 14.21 | 77,588 | -0.18(-1.28%) |
Feb 09, 2004 | 14.39 | 14.62 | 14.07 | 14.39 | 49,492 | +0.14(+0.97%) |
Feb 06, 2004 | 13.84 | 14.30 | 13.84 | 14.25 | 87,517 | +0.69(+5.10%) |
Feb 05, 2004 | 13.05 | 13.65 | 13.05 | 13.56 | 38,327 | +0.18(+1.38%) |
Feb 04, 2004 | 13.47 | 13.65 | 13.10 | 13.38 | 56,299 | -0.18(-1.36%) |
Feb 03, 2004 | 12.78 | 13.61 | 12.78 | 13.56 | 123,893 | +0.88(+6.91%) |
Feb 02, 2004 | 12.69 | 12.69 | 12.22 | 12.69 | 73,772 | -0.28(-2.14%) |
Jan 30, 2004 | 12.96 | 12.96 | 12.50 | 12.96 | 65,036 | +0.09(+0.72%) |
Jan 29, 2004 | 13.38 | 13.38 | 12.55 | 12.87 | 101,001 | -0.65(-4.78%) |
Jan 28, 2004 | 13.05 | 13.75 | 12.92 | 13.52 | 162,828 | +0.46(+3.53%) |
Jan 27, 2004 | 12.41 | 13.15 | 12.18 | 13.05 | 114,593 | +0.74(+5.99%) |
Jan 26, 2004 | 12.92 | 13.15 | 12.22 | 12.32 | 85,197 | -0.46(-3.61%) |
Jan 23, 2004 | 12.92 | 13.24 | 12.59 | 12.78 | 89,077 | -0.28(-2.12%) |
Jan 22, 2004 | 13.88 | 13.88 | 13.05 | 13.05 | 114,593 | -0.78(-5.67%) |
Jan 21, 2004 | 14.53 | 14.53 | 13.61 | 13.84 | 112,035 | -0.88(-5.96%) |
Jan 20, 2004 | 14.16 | 14.76 | 13.98 | 14.71 | 122,181 | +0.97(+7.05%) |
Jan 16, 2004 | 12.92 | 13.88 | 12.92 | 13.75 | 93,695 | +0.74(+5.67%) |
Jan 15, 2004 | 12.87 | 13.05 | 11.99 | 13.01 | 194,761 | -0.28(-2.08%) |
Jan 14, 2004 | 13.84 | 13.88 | 13.15 | 13.28 | 268,317 | -1.15(-7.99%) |
Jan 13, 2004 | 14.39 | 14.99 | 14.12 | 14.44 | 94,454 | -0.14(-0.95%) |
Jan 12, 2004 | 15.13 | 15.13 | 14.44 | 14.58 | 94,324 | -0.42(-2.77%) |
Jan 09, 2004 | 14.85 | 15.55 | 14.81 | 14.99 | 62,348 | -0.14(-0.91%) |
Jan 08, 2004 | 14.99 | 15.13 | 14.71 | 15.13 | 80,211 | +0.09(+0.61%) |
Jan 07, 2004 | 15.36 | 15.36 | 14.81 | 15.04 | 90,031 | -0.18(-1.21%) |
Jan 06, 2004 | 15.91 | 15.91 | 15.18 | 15.22 | 89,598 | -0.46(-2.94%) |
Jan 05, 2004 | 15.87 | 15.96 | 15.50 | 15.68 | 112,469 | +1.06(+7.26%) |
Jan 02, 2004 | 14.67 | 14.95 | 14.44 | 14.62 | 44,484 | -0.18(-1.25%) |
Dec 31, 2003 | 15.18 | 15.18 | 14.48 | 14.81 | 76,179 | -0.14(-0.93%) |
Dec 30, 2003 | 15.04 | 15.18 | 14.85 | 14.95 | 82,509 | +0.05(+0.31%) |
Dec 29, 2003 | 14.99 | 15.04 | 14.53 | 14.90 | 129,400 | +0.00(+0.00%) |
Dec 26, 2003 | 14.25 | 15.04 | 14.21 | 14.90 | 62,868 | +0.69(+4.87%) |
Dec 24, 2003 | 13.61 | 14.25 | 13.61 | 14.21 | 44,874 | +0.65(+4.76%) |
Dec 23, 2003 | 13.84 | 14.16 | 13.47 | 13.56 | 109,477 | -0.32(-2.33%) |
Dec 22, 2003 | 14.02 | 14.25 | 13.93 | 13.88 | 107,916 | -0.09(-0.66%) |
Dec 19, 2003 | 14.71 | 14.71 | 14.02 | 13.98 | 86,649 | -0.78(-5.31%) |
Dec 18, 2003 | 14.30 | 14.71 | 14.16 | 14.76 | 93,196 | +0.23(+1.59%) |
Dec 17, 2003 | 14.02 | 14.62 | 13.93 | 14.53 | 111,537 | +0.55(+3.96%) |
Dec 16, 2003 | 14.58 | 14.58 | 13.88 | 13.98 | 100,676 | -0.42(-2.88%) |
Dec 15, 2003 | 14.30 | 14.81 | 14.30 | 14.39 | 165,820 | +0.09(+0.65%) |
Dec 12, 2003 | 14.35 | 14.85 | 14.16 | 14.30 | 122,614 | -0.05(-0.32%) |
Dec 11, 2003 | 13.79 | 14.53 | 13.42 | 14.35 | 249,999 | +0.14(+0.97%) |
Dec 10, 2003 | 15.04 | 15.27 | 14.12 | 14.21 | 222,879 | -0.88(-5.81%) |
Dec 09, 2003 | 17.99 | 17.99 | 14.99 | 15.08 | 125,693 | -1.06(-6.57%) |
Dec 08, 2003 | 16.51 | 16.61 | 15.68 | 16.14 | 150,753 | +0.14(+0.86%) |
Dec 05, 2003 | 15.45 | 16.14 | 15.45 | 16.01 | 123,547 | +0.55(+3.58%) |
Dec 04, 2003 | 15.64 | 16.01 | 15.45 | 15.45 | 177,245 | -0.60(-3.74%) |
Dec 03, 2003 | 16.33 | 16.42 | 16.05 | 16.05 | 250,280 | -0.46(-2.79%) |
Dec 02, 2003 | 16.51 | 16.98 | 16.51 | 16.51 | 182,990 | -0.09(-0.56%) |
Dec 01, 2003 | 16.93 | 17.21 | 16.33 | 16.61 | 255,809 | -0.32(-1.91%) |
Nov 28, 2003 | 16.93 | 17.16 | 16.79 | 16.93 | 79,474 | +0.28(+1.66%) |
Nov 26, 2003 | 16.33 | 16.88 | 16.33 | 16.65 | 155,111 | +0.65(+4.03%) |
Nov 25, 2003 | 15.59 | 16.14 | 15.59 | 16.01 | 162,590 | +0.60(+3.89%) |
Nov 24, 2003 | 16.33 | 16.33 | 15.31 | 15.41 | 181,711 | -1.01(-6.18%) |
Nov 21, 2003 | 16.70 | 16.93 | 16.38 | 16.42 | 114,420 | -0.28(-1.66%) |
Nov 20, 2003 | 17.39 | 17.39 | 16.05 | 16.70 | 247,202 | -0.37(-2.16%) |
Nov 19, 2003 | 17.39 | 17.39 | 16.70 | 17.07 | 185,331 | -0.28(-1.60%) |
Nov 18, 2003 | 17.07 | 17.76 | 17.02 | 17.34 | 247,852 | +0.51(+3.01%) |
Nov 17, 2003 | 16.51 | 16.84 | 16.14 | 16.84 | 247,657 | +0.51(+3.11%) |
Nov 14, 2003 | 16.01 | 16.33 | 15.91 | 16.33 | 219,692 | +0.65(+4.12%) |
Nov 13, 2003 | 16.33 | 16.33 | 16.10 | 15.68 | 149,865 | -0.18(-1.16%) |
Nov 12, 2003 | 15.04 | 16.14 | 15.04 | 15.87 | 188,301 | +1.29(+8.86%) |
Nov 11, 2003 | 14.62 | 14.99 | 14.62 | 14.58 | 55,649 | -0.05(-0.32%) |
Nov 10, 2003 | 15.04 | 15.41 | 14.62 | 14.62 | 154,352 | -0.05(-0.31%) |
Nov 07, 2003 | 13.47 | 14.62 | 13.19 | 14.67 | 191,878 | +0.78(+5.65%) |
Nov 06, 2003 | 14.67 | 14.67 | 13.84 | 13.88 | 199,162 | -0.88(-5.94%) |
Nov 05, 2003 | 15.13 | 15.27 | 14.76 | 14.76 | 94,064 | -0.37(-2.44%) |
Nov 04, 2003 | 15.13 | 15.36 | 14.99 | 15.13 | 98,628 | +0.46(+3.14%) |
Nov 03, 2003 | 15.55 | 15.13 | 14.67 | 14.67 | 145,346 | -0.88(-5.64%) |
Oct 31, 2003 | 15.78 | 15.78 | 14.58 | 15.55 | 264,762 | -0.37(-2.32%) |
Oct 30, 2003 | 16.65 | 16.93 | 15.91 | 15.91 | 208,874 | -0.88(-5.22%) |
Oct 29, 2003 | 15.78 | 16.79 | 15.68 | 16.79 | 178,589 | +1.29(+8.33%) |
Oct 28, 2003 | 15.55 | 15.55 | 15.08 | 15.50 | 134,017 | -0.09(-0.59%) |
Oct 27, 2003 | 15.50 | 15.87 | 14.99 | 15.59 | 149,583 | +0.46(+3.05%) |
Oct 24, 2003 | 14.99 | 15.55 | 14.81 | 15.13 | 204,517 | +0.60(+4.13%) |
Oct 23, 2003 | 14.30 | 14.67 | 13.88 | 14.53 | 104,578 | +0.14(+0.96%) |
Oct 22, 2003 | 14.16 | 14.48 | 13.88 | 14.39 | 231,290 | +0.60(+4.35%) |
Oct 21, 2003 | 13.65 | 14.30 | 13.70 | 13.79 | 435,395 | +0.14(+1.01%) |
Oct 20, 2003 | 13.56 | 13.70 | 13.38 | 13.65 | 94,345 | +0.28(+2.07%) |
Oct 17, 2003 | 13.10 | 13.38 | 13.01 | 13.38 | 97,033 | +0.32(+2.47%) |
Oct 16, 2003 | 12.92 | 13.28 | 12.92 | 13.05 | 100,762 | +0.14(+1.07%) |
Oct 15, 2003 | 13.01 | 13.05 | 12.78 | 12.92 | 141,692 | -0.18(-1.41%) |
Oct 14, 2003 | 13.19 | 13.19 | 12.73 | 13.10 | 99,808 | -0.09(-0.70%) |
Oct 13, 2003 | 12.64 | 13.19 | 12.64 | 13.19 | 95,516 | +0.55(+4.38%) |
Oct 10, 2003 | 12.22 | 12.69 | 12.22 | 12.64 | 71,279 | +0.51(+4.18%) |
Oct 09, 2003 | 12.13 | 12.13 | 11.62 | 12.13 | 89,468 | -0.14(-1.13%) |
Oct 08, 2003 | 12.22 | 12.41 | 12.04 | 12.27 | 52,635 | +0.05(+0.38%) |
Oct 07, 2003 | 11.99 | 12.41 | 11.99 | 12.22 | 63,150 | +0.42(+3.52%) |
Oct 06, 2003 | 11.67 | 11.99 | 11.62 | 11.81 | 59,703 | +0.14(+1.19%) |
Oct 03, 2003 | 11.76 | 12.04 | 11.44 | 11.67 | 141,605 | -0.37(-3.06%) |
Oct 02, 2003 | 11.26 | 12.09 | 11.07 | 12.04 | 112,447 | +0.37(+3.16%) |
Oct 01, 2003 | 11.95 | 11.95 | 11.53 | 11.67 | 67,182 | -0.37(-3.06%) |
Sep 30, 2003 | 12.09 | 12.50 | 11.99 | 12.04 | 53,546 | +0.05(+0.38%) |
Sep 29, 2003 | 11.90 | 12.22 | 11.49 | 11.99 | 62,976 | +0.18(+1.56%) |
Sep 26, 2003 | 11.90 | 11.72 | 10.93 | 11.81 | 143,534 | -0.09(-0.78%) |
Sep 25, 2003 | 12.82 | 12.82 | 11.76 | 11.90 | 122,506 | -0.46(-3.73%) |
Sep 24, 2003 | 12.32 | 12.45 | 12.18 | 12.36 | 86,346 | +0.05(+0.37%) |
Sep 23, 2003 | 12.55 | 12.55 | 12.18 | 12.32 | 76,699 | -0.32(-2.55%) |
Sep 22, 2003 | 13.01 | 13.10 | 12.45 | 12.64 | 115,287 | +0.00(+0.00%) |
Sep 19, 2003 | 12.18 | 12.78 | 12.45 | 12.64 | 133,454 | +0.46(+3.79%) |
Sep 18, 2003 | 12.22 | 12.27 | 12.04 | 12.18 | 104,057 | -0.05(-0.38%) |
Sep 17, 2003 | 11.85 | 12.18 | 11.62 | 12.22 | 99,938 | +0.32(+2.71%) |
Sep 16, 2003 | 11.49 | 11.95 | 11.35 | 11.90 | 121,812 | +0.42(+3.61%) |
Sep 15, 2003 | 10.79 | 11.49 | 10.75 | 11.49 | 92,633 | +0.46(+4.18%) |
Sep 12, 2003 | 10.93 | 11.30 | 10.84 | 11.02 | 96,578 | +0.05(+0.42%) |
Sep 11, 2003 | 11.21 | 11.53 | 10.89 | 10.98 | 132,305 | -0.46(-4.03%) |
Sep 10, 2003 | 11.67 | 11.76 | 11.12 | 11.44 | 85,782 | -0.23(-1.98%) |
Sep 09, 2003 | 12.18 | 12.41 | 11.53 | 11.67 | 123,048 | -0.09(-0.78%) |
Sep 08, 2003 | 12.18 | 12.18 | 11.67 | 11.76 | 89,511 | -0.28(-2.30%) |
Sep 05, 2003 | 12.32 | 12.32 | 11.99 | 12.04 | 98,941 | -0.05(-0.38%) |
Sep 04, 2003 | 11.53 | 12.13 | 11.44 | 12.09 | 97,966 | +0.28(+2.34%) |
Sep 03, 2003 | 11.76 | 11.85 | 11.16 | 11.81 | 120,468 | -0.14(-1.16%) |
Sep 02, 2003 | 11.99 | 12.18 | 11.76 | 11.95 | 130,245 | -0.14(-1.15%) |
Aug 29, 2003 | 11.81 | 12.27 | 11.67 | 12.09 | 149,301 | +0.69(+6.07%) |
Aug 28, 2003 | 11.07 | 11.53 | 10.93 | 11.39 | 168,877 | +0.32(+2.92%) |
Aug 27, 2003 | 10.70 | 11.07 | 10.70 | 11.07 | 102,410 | +0.55(+5.26%) |
Aug 26, 2003 | 10.43 | 10.66 | 10.06 | 10.52 | 119,623 | +0.05(+0.44%) |
Aug 25, 2003 | 10.56 | 10.70 | 10.29 | 10.47 | 47,584 | -0.05(-0.44%) |
Aug 22, 2003 | 10.61 | 10.79 | 10.29 | 10.52 | 91,180 | -0.09(-0.87%) |
Aug 21, 2003 | 10.79 | 11.02 | 10.24 | 10.61 | 119,883 | -0.18(-1.71%) |
Aug 20, 2003 | 10.79 | 10.98 | 10.56 | 10.79 | 107,006 | +0.09(+0.86%) |
Aug 19, 2003 | 10.33 | 10.75 | 9.964 | 10.70 | 85,414 | +0.23(+2.20%) |
Aug 18, 2003 | 10.33 | 10.56 | 10.15 | 10.47 | 77,284 | -0.05(-0.44%) |
Aug 15, 2003 | 10.47 | 10.52 | 10.47 | 10.52 | 11,337 | +0.09(+0.88%) |
Aug 14, 2003 | 10.70 | 10.70 | 10.24 | 10.43 | 75,441 | +0.05(+0.45%) |
Aug 13, 2003 | 10.01 | 10.43 | 9.779 | 10.38 | 70,282 | +0.28(+2.74%) |
Aug 12, 2003 | 10.29 | 10.29 | 10.06 | 10.10 | 59,985 | -0.23(-2.23%) |
Aug 11, 2003 | 10.38 | 10.38 | 9.964 | 10.33 | 120,251 | +0.37(+3.70%) |
Aug 08, 2003 | 9.918 | 10.10 | 9.825 | 9.964 | 79,951 | +0.14(+1.41%) |
Aug 07, 2003 | 10.15 | 10.15 | 9.456 | 9.825 | 135,730 | -0.55(-5.33%) |
Aug 06, 2003 | 9.964 | 10.66 | 9.964 | 10.38 | 161,159 | +0.42(+4.17%) |
Aug 05, 2003 | 9.779 | 10.06 | 9.595 | 9.964 | 58,857 | +0.28(+2.86%) |
Aug 04, 2003 | 9.595 | 9.918 | 9.595 | 9.687 | 21,982 | +0.09(+0.96%) |
Aug 01, 2003 | 9.549 | 9.871 | 9.410 | 9.595 | 63,345 | +0.00(+0.00%) |
Jul 31, 2003 | 9.687 | 9.871 | 9.502 | 9.595 | 55,345 | -0.23(-2.35%) |
Jul 30, 2003 | 9.272 | 9.825 | 9.272 | 9.825 | 84,720 | +0.42(+4.41%) |
Jul 29, 2003 | 9.226 | 9.595 | 9.041 | 9.410 | 56,689 | +0.00(+0.00%) |
Jul 28, 2003 | 9.687 | 9.918 | 9.364 | 9.410 | 143,209 | -0.18(-1.92%) |
Jul 25, 2003 | 9.871 | 9.871 | 9.318 | 9.595 | 152,358 | +0.18(+1.96%) |
Jul 24, 2003 | 9.733 | 9.733 | 9.226 | 9.410 | 105,575 | -0.14(-1.45%) |
Jul 23, 2003 | 9.272 | 9.687 | 9.272 | 9.549 | 105,618 | +0.55(+6.15%) |
Jul 22, 2003 | 8.857 | 9.133 | 8.764 | 8.995 | 19,185 | +0.14(+1.56%) |
Jul 21, 2003 | 8.580 | 8.857 | 8.534 | 8.857 | 34,339 | +0.37(+4.35%) |
Jul 18, 2003 | 8.626 | 8.626 | 8.349 | 8.488 | 11,836 | -0.05(-0.54%) |
Jul 17, 2003 | 8.303 | 8.534 | 8.303 | 8.534 | 15,912 | +0.05(+0.54%) |
Jul 16, 2003 | 8.718 | 8.718 | 8.303 | 8.488 | 19,944 | -0.09(-1.08%) |
Jul 15, 2003 | 9.133 | 9.133 | 8.441 | 8.580 | 41,146 | -0.42(-4.62%) |
Jul 14, 2003 | 8.857 | 9.133 | 8.672 | 8.995 | 49,145 | +0.46(+5.41%) |
Jul 11, 2003 | 8.718 | 8.718 | 8.488 | 8.534 | 20,941 | -0.18(-2.12%) |
Jul 10, 2003 | 8.718 | 8.857 | 8.303 | 8.718 | 22,524 | -0.18(-2.07%) |
Jul 09, 2003 | 9.041 | 9.180 | 8.764 | 8.903 | 26,209 | -0.14(-1.53%) |
Jul 08, 2003 | 9.226 | 9.364 | 8.810 | 9.041 | 42,100 | -0.37(-3.92%) |
Jul 07, 2003 | 8.672 | 9.410 | 8.534 | 9.410 | 68,981 | +0.74(+8.51%) |
Jul 03, 2003 | 8.672 | 8.903 | 8.626 | 8.672 | 21,873 | +0.14(+1.62%) |
Jul 02, 2003 | 8.810 | 8.903 | 8.349 | 8.534 | 75,658 | -0.05(-0.54%) |
Jul 01, 2003 | 8.257 | 8.672 | 8.119 | 8.580 | 120,967 | +0.60(+7.51%) |
Jun 30, 2003 | 7.796 | 8.165 | 7.796 | 7.980 | 26,014 | +0.32(+4.22%) |
Jun 27, 2003 | 7.934 | 7.934 | 7.611 | 7.657 | 22,025 | +0.00(+0.00%) |
Jun 26, 2003 | 7.703 | 7.796 | 7.519 | 7.657 | 22,567 | -0.14(-1.78%) |
Jun 25, 2003 | 7.750 | 8.119 | 7.657 | 7.796 | 36,572 | +0.18(+2.42%) |
Jun 24, 2003 | 7.750 | 7.750 | 7.427 | 7.611 | 26,036 | -0.28(-3.51%) |
Jun 23, 2003 | 8.072 | 8.072 | 7.796 | 7.888 | 17,581 | -0.18(-2.29%) |
Jun 20, 2003 | 7.842 | 8.119 | 7.796 | 8.072 | 51,313 | +0.23(+2.94%) |
Jun 19, 2003 | 7.934 | 8.257 | 7.796 | 7.842 | 55,996 | -0.14(-1.73%) |
Jun 18, 2003 | 7.934 | 7.980 | 7.796 | 7.980 | 68,526 | -0.14(-1.70%) |
Jun 17, 2003 | 7.750 | 8.119 | 7.703 | 8.119 | 138,938 | +0.46(+6.02%) |
Jun 16, 2003 | 8.026 | 8.026 | 7.611 | 7.657 | 28,724 | -0.32(-4.05%) |
Jun 13, 2003 | 7.565 | 7.980 | 7.473 | 7.980 | 61,675 | +0.42(+5.49%) |
Jun 12, 2003 | 7.565 | 7.565 | 7.473 | 7.565 | 15,565 | +0.05(+0.61%) |
Jun 11, 2003 | 7.334 | 7.519 | 7.334 | 7.519 | 7,717 | +0.18(+2.52%) |
Jun 10, 2003 | 7.427 | 7.427 | 7.150 | 7.334 | 16,692 | -0.28(-3.64%) |
Jun 09, 2003 | 7.473 | 7.611 | 7.150 | 7.611 | 29,027 | +0.14(+1.85%) |
Jun 06, 2003 | 7.473 | 7.473 | 7.288 | 7.473 | 19,489 | -0.09(-1.22%) |
Jun 05, 2003 | 7.242 | 7.611 | 7.242 | 7.565 | 27,141 | +0.42(+5.81%) |
Jun 04, 2003 | 7.150 | 7.196 | 7.058 | 7.150 | 56,343 | +0.00(+0.00%) |
Jun 03, 2003 | 7.334 | 7.334 | 6.873 | 7.150 | 120,078 | +0.00(+0.00%) |
Jun 02, 2003 | 7.334 | 7.381 | 7.058 | 7.150 | 41,341 | -0.23(-3.12%) |
May 30, 2003 | 7.104 | 7.381 | 6.965 | 7.381 | 8,541 | +0.18(+2.56%) |
May 29, 2003 | 6.965 | 7.381 | 6.873 | 7.196 | 24,453 | +0.05(+0.65%) |
May 28, 2003 | 7.011 | 7.150 | 6.919 | 7.150 | 21,765 | -0.23(-3.12%) |
May 27, 2003 | 7.842 | 7.842 | 7.334 | 7.381 | 35,813 | -0.23(-3.03%) |
May 23, 2003 | 7.657 | 7.842 | 7.565 | 7.611 | 19,445 | +0.05(+0.61%) |
May 22, 2003 | 7.196 | 7.565 | 7.196 | 7.565 | 44,354 | +0.23(+3.14%) |
May 21, 2003 | 6.919 | 7.334 | 6.919 | 7.334 | 80,319 | +0.18(+2.58%) |
May 20, 2003 | 7.473 | 7.657 | 6.827 | 7.150 | 83,961 | -0.42(-5.49%) |
May 19, 2003 | 7.611 | 7.703 | 7.334 | 7.565 | 75,940 | +0.09(+1.23%) |
May 16, 2003 | 7.427 | 7.611 | 7.381 | 7.473 | 25,776 | +0.00(+0.00%) |
May 15, 2003 | 7.565 | 7.703 | 7.288 | 7.473 | 21,223 | -0.09(-1.22%) |
May 14, 2003 | 7.519 | 7.796 | 7.473 | 7.565 | 26,383 | +0.05(+0.61%) |
May 13, 2003 | 7.750 | 7.750 | 7.473 | 7.519 | 33,385 | -0.32(-4.12%) |
May 12, 2003 | 7.980 | 8.026 | 7.657 | 7.842 | 80,796 | +0.09(+1.19%) |
May 09, 2003 | 7.381 | 7.842 | 7.381 | 7.750 | 52,310 | +0.37(+5.00%) |
May 08, 2003 | 7.381 | 7.519 | 7.242 | 7.381 | 52,028 | +0.14(+1.91%) |
May 07, 2003 | 7.427 | 7.427 | 7.058 | 7.242 | 42,468 | -0.09(-1.26%) |
May 06, 2003 | 6.919 | 7.334 | 6.735 | 7.334 | 43,877 | +0.46(+6.71%) |
May 05, 2003 | 6.781 | 6.873 | 6.735 | 6.873 | 23,521 | +0.14(+2.05%) |
May 02, 2003 | 6.550 | 6.781 | 6.550 | 6.735 | 9,863 | +0.14(+2.10%) |
May 01, 2003 | 6.781 | 6.781 | 6.458 | 6.596 | 75,528 | -0.09(-1.38%) |
Apr 30, 2003 | 6.227 | 6.689 | 6.227 | 6.689 | 25,385 | +0.78(+13.28%) |
Apr 29, 2003 | 6.043 | 6.227 | 5.904 | 5.904 | 11,641 | -0.18(-3.03%) |
Apr 28, 2003 | 6.089 | 6.089 | 5.858 | 6.089 | 11,229 | -0.05(-0.75%) |
Apr 25, 2003 | 6.273 | 6.273 | 6.089 | 6.135 | 3,880 | -0.09(-1.48%) |
Apr 24, 2003 | 6.181 | 6.227 | 6.135 | 6.227 | 8,888 | +0.05(+0.75%) |
Apr 23, 2003 | 6.366 | 6.366 | 6.181 | 6.181 | 19,229 | -0.18(-2.90%) |
Apr 22, 2003 | 6.366 | 6.366 | 6.273 | 6.366 | 16,042 | +0.09(+1.47%) |
Apr 21, 2003 | 6.043 | 6.273 | 6.043 | 6.273 | 21,310 | +0.32(+5.43%) |
Apr 17, 2003 | 5.766 | 5.951 | 5.766 | 5.951 | 16,757 | +0.28(+4.88%) |
Apr 16, 2003 | 5.766 | 5.766 | 5.397 | 5.674 | 48,105 | -0.14(-2.38%) |
Apr 15, 2003 | 5.812 | 5.858 | 5.674 | 5.812 | 9,820 | +0.14(+2.44%) |
Apr 14, 2003 | 5.951 | 5.951 | 5.674 | 5.674 | 29,006 | -0.32(-5.38%) |
Apr 11, 2003 | 5.766 | 5.997 | 5.766 | 5.997 | 13,375 | +0.14(+2.36%) |
Apr 10, 2003 | 5.997 | 5.997 | 5.766 | 5.858 | 9,885 | -0.09(-1.55%) |
Apr 09, 2003 | 5.858 | 5.951 | 5.535 | 5.951 | 12,877 | +0.28(+4.88%) |
Apr 08, 2003 | 5.489 | 5.674 | 5.489 | 5.674 | 11,489 | +0.14(+2.50%) |
Apr 07, 2003 | 5.535 | 5.582 | 5.305 | 5.535 | 16,844 | -0.28(-4.76%) |
Apr 04, 2003 | 5.766 | 5.904 | 5.766 | 5.812 | 6,503 | +0.09(+1.61%) |
Apr 03, 2003 | 5.904 | 5.904 | 5.720 | 5.720 | 9,950 | -0.23(-3.88%) |
Apr 02, 2003 | 5.812 | 6.227 | 5.812 | 5.951 | 13,549 | +0.09(+1.57%) |
Apr 01, 2003 | 5.812 | 6.089 | 5.812 | 5.858 | 8,628 | -0.18(-3.05%) |
Mar 31, 2003 | 6.135 | 6.227 | 5.997 | 6.043 | 22,502 | +0.09(+1.55%) |
Mar 28, 2003 | 5.858 | 5.951 | 5.720 | 5.951 | 17,516 | +0.09(+1.57%) |
Mar 27, 2003 | 5.951 | 5.997 | 5.766 | 5.858 | 7,869 | -0.09(-1.55%) |
Mar 26, 2003 | 5.997 | 5.997 | 5.951 | 5.951 | 6,005 | +0.00(+0.00%) |
Mar 25, 2003 | 5.904 | 6.043 | 5.858 | 5.951 | 2,883 | -0.05(-0.77%) |
Mar 24, 2003 | 5.997 | 5.997 | 5.904 | 5.997 | 39,346 | +0.18(+3.17%) |
Mar 21, 2003 | 6.181 | 6.181 | 5.812 | 5.812 | 45,113 | -0.46(-7.35%) |
Mar 20, 2003 | 5.904 | 6.273 | 5.904 | 6.273 | 21,375 | +0.37(+6.25%) |
Mar 19, 2003 | 6.366 | 6.366 | 5.904 | 5.904 | 23,261 | -0.32(-5.19%) |
Mar 18, 2003 | 5.997 | 6.227 | 5.997 | 6.227 | 9,581 | +0.18(+3.05%) |
Mar 17, 2003 | 6.181 | 6.181 | 5.858 | 6.043 | 21,461 | +0.18(+3.15%) |
Mar 14, 2003 | 5.812 | 5.904 | 5.720 | 5.858 | 32,171 | +0.28(+4.96%) |
Mar 13, 2003 | 5.489 | 5.951 | 5.443 | 5.582 | 23,044 | -0.14(-2.42%) |
Mar 12, 2003 | 5.443 | 5.720 | 5.443 | 5.720 | 20,247 | +0.18(+3.33%) |
Mar 11, 2003 | 5.628 | 5.628 | 5.443 | 5.535 | 51,291 | -0.23(-4.00%) |
Mar 10, 2003 | 5.997 | 6.043 | 5.628 | 5.766 | 36,875 | -0.28(-4.58%) |
Mar 07, 2003 | 6.366 | 6.366 | 5.812 | 6.043 | 77,197 | -0.32(-5.07%) |
Mar 06, 2003 | 6.458 | 6.504 | 6.273 | 6.366 | 22,849 | -0.09(-1.43%) |
Mar 05, 2003 | 6.596 | 6.596 | 6.412 | 6.458 | 9,516 | +0.00(+0.00%) |
Mar 04, 2003 | 6.458 | 6.689 | 6.366 | 6.458 | 45,677 | +0.00(+0.00%) |