Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.70 | 13.94 | 13.70 | 13.90 | 459,180 | +0.08(+0.55%) |
Jan 29, 2004 | 14.08 | 14.08 | 13.62 | 13.83 | 688,043 | -0.34(-2.40%) |
Jan 28, 2004 | 14.52 | 14.68 | 14.16 | 14.17 | 172,572 | -0.22(-1.53%) |
Jan 27, 2004 | 14.47 | 14.51 | 14.39 | 14.39 | 53,515 | -0.08(-0.58%) |
Jan 26, 2004 | 14.43 | 14.47 | 14.33 | 14.47 | 131,873 | +0.05(+0.31%) |
Jan 23, 2004 | 14.15 | 14.59 | 14.15 | 14.42 | 285,815 | +0.23(+1.65%) |
Jan 22, 2004 | 14.24 | 14.33 | 14.13 | 14.19 | 65,408 | -0.11(-0.74%) |
Jan 21, 2004 | 14.17 | 14.32 | 14.05 | 14.30 | 330,081 | +0.13(+0.91%) |
Jan 20, 2004 | 14.08 | 14.21 | 14.01 | 14.17 | 704,825 | +0.20(+1.41%) |
Jan 16, 2004 | 13.92 | 14.04 | 13.90 | 13.97 | 316,206 | +0.05(+0.38%) |
Jan 15, 2004 | 13.80 | 13.92 | 13.68 | 13.92 | 251,855 | +0.09(+0.66%) |
Jan 14, 2004 | 14.00 | 14.05 | 13.75 | 13.83 | 107,956 | +0.00(+0.00%) |
Jan 13, 2004 | 13.96 | 14.01 | 13.75 | 13.83 | 104,521 | -0.02(-0.16%) |
Jan 12, 2004 | 13.89 | 13.96 | 13.82 | 13.85 | 603,871 | +0.00(+0.00%) |
Jan 09, 2004 | 13.89 | 14.00 | 13.71 | 13.85 | 854,009 | -0.05(-0.33%) |
Jan 08, 2004 | 14.00 | 14.00 | 13.67 | 13.89 | 91,836 | +0.17(+1.27%) |
Jan 07, 2004 | 13.65 | 13.74 | 13.55 | 13.72 | 95,271 | +0.15(+1.12%) |
Jan 06, 2004 | 13.61 | 13.62 | 13.54 | 13.57 | 53,780 | +0.06(+0.45%) |
Jan 05, 2004 | 13.30 | 13.62 | 13.26 | 13.51 | 846,874 | +0.64(+4.94%) |
Jan 02, 2004 | 12.83 | 13.28 | 12.83 | 12.87 | 84,172 | -0.05(-0.41%) |
Dec 31, 2003 | 12.86 | 12.94 | 12.80 | 12.93 | 85,889 | +0.08(+0.65%) |
Dec 30, 2003 | 12.82 | 12.86 | 12.75 | 12.84 | 244,720 | +0.11(+0.89%) |
Dec 29, 2003 | 12.55 | 12.74 | 12.55 | 12.73 | 115,488 | +0.20(+1.63%) |
Dec 26, 2003 | 12.49 | 12.54 | 12.49 | 12.52 | 7,531 | -0.05(-0.36%) |
Dec 24, 2003 | 12.56 | 12.60 | 12.46 | 12.57 | 112,449 | +0.06(+0.48%) |
Dec 23, 2003 | 12.43 | 12.62 | 12.34 | 12.51 | 95,403 | +0.02(+0.18%) |
Dec 22, 2003 | 12.45 | 12.49 | 12.45 | 12.49 | 183,936 | -0.09(-0.72%) |
Dec 19, 2003 | 12.51 | 12.68 | 12.44 | 12.58 | 133,591 | -0.03(-0.24%) |
Dec 18, 2003 | 12.52 | 12.54 | 12.38 | 12.61 | 134,913 | +0.17(+1.40%) |
Dec 17, 2003 | 12.27 | 12.41 | 12.27 | 12.43 | 155,526 | +0.17(+1.42%) |
Dec 16, 2003 | 12.30 | 12.32 | 12.17 | 12.26 | 68,711 | -0.06(-0.49%) |
Dec 15, 2003 | 12.46 | 12.46 | 12.46 | 12.32 | 50,608 | -0.14(-1.09%) |
Dec 12, 2003 | 12.44 | 12.52 | 12.34 | 12.46 | 61,576 | -0.01(-0.06%) |
Dec 11, 2003 | 12.43 | 12.46 | 12.33 | 12.46 | 37,262 | +0.17(+1.35%) |
Dec 10, 2003 | 12.34 | 12.48 | 12.30 | 12.30 | 18,367 | -0.09(-0.73%) |
Dec 09, 2003 | 12.56 | 12.56 | 12.39 | 12.39 | 30,523 | -0.15(-1.21%) |
Dec 08, 2003 | 12.46 | 12.63 | 12.44 | 12.54 | 218,953 | +0.05(+0.42%) |
Dec 05, 2003 | 12.56 | 12.59 | 12.54 | 12.49 | 96,857 | -0.18(-1.43%) |
Dec 04, 2003 | 12.65 | 12.78 | 12.59 | 12.67 | 52,326 | +0.02(+0.12%) |
Dec 03, 2003 | 12.79 | 12.86 | 12.65 | 12.65 | 135,441 | -0.05(-0.42%) |
Dec 02, 2003 | 12.58 | 12.74 | 12.54 | 12.71 | 437,906 | +0.11(+0.84%) |
Dec 01, 2003 | 12.38 | 12.71 | 12.38 | 12.60 | 125,002 | +0.26(+2.08%) |
Nov 28, 2003 | 12.18 | 12.37 | 12.16 | 12.34 | 86,946 | +0.09(+0.74%) |
Nov 26, 2003 | 12.30 | 12.30 | 12.30 | 12.25 | 17,706 | +0.11(+0.87%) |
Nov 25, 2003 | 11.92 | 12.15 | 11.92 | 12.15 | 783,711 | +0.07(+0.56%) |
Nov 24, 2003 | 12.41 | 12.41 | 12.03 | 12.08 | 2,513,005 | -0.20(-1.60%) |
Nov 21, 2003 | 12.42 | 12.30 | 12.22 | 12.28 | 669,544 | -0.14(-1.16%) |
Nov 20, 2003 | 12.31 | 12.38 | 12.31 | 12.42 | 560,266 | -0.03(-0.24%) |
Nov 19, 2003 | 12.57 | 12.57 | 12.37 | 12.45 | 287,664 | -0.23(-1.79%) |
Nov 18, 2003 | 12.71 | 12.71 | 12.68 | 12.68 | 406,325 | +0.09(+0.72%) |
Nov 17, 2003 | 12.60 | 13.36 | 12.55 | 12.59 | 321,888 | -0.20(-1.60%) |
Nov 14, 2003 | 12.97 | 12.97 | 12.76 | 12.79 | 523,531 | -0.07(-0.53%) |
Nov 13, 2003 | 12.72 | 12.83 | 12.71 | 12.86 | 157,508 | +0.18(+1.43%) |
Nov 12, 2003 | 12.55 | 12.72 | 12.55 | 12.68 | 137,159 | +0.17(+1.33%) |
Nov 11, 2003 | 12.59 | 12.59 | 12.51 | 12.51 | 88,268 | -0.20(-1.55%) |
Nov 10, 2003 | 12.78 | 12.78 | 12.66 | 12.71 | 117,735 | -0.02(-0.18%) |
Nov 07, 2003 | 12.59 | 12.86 | 12.71 | 12.73 | 188,825 | +0.14(+1.14%) |
Nov 06, 2003 | 12.52 | 12.71 | 12.43 | 12.59 | 159,358 | +0.11(+0.91%) |
Nov 05, 2003 | 12.46 | 12.50 | 12.33 | 12.47 | 57,876 | -0.01(-0.06%) |
Nov 04, 2003 | 12.46 | 12.64 | 12.43 | 12.48 | 2,154,778 | +0.07(+0.55%) |
Nov 03, 2003 | 12.31 | 12.41 | 12.31 | 12.41 | 1,238,887 | +0.26(+2.18%) |
Oct 31, 2003 | 12.11 | 12.15 | 12.06 | 12.15 | 560,530 | +0.12(+1.01%) |
Oct 30, 2003 | 11.91 | 12.03 | 11.91 | 12.03 | 156,583 | +0.25(+2.12%) |
Oct 29, 2003 | 11.81 | 11.84 | 11.74 | 11.78 | 353,998 | -0.07(-0.58%) |
Oct 28, 2003 | 11.80 | 11.84 | 11.80 | 11.84 | 114,960 | +0.08(+0.64%) |
Oct 27, 2003 | 11.72 | 11.77 | 11.71 | 11.77 | 172,572 | +0.14(+1.24%) |
Oct 24, 2003 | 11.56 | 11.70 | 11.56 | 11.62 | 595,018 | -0.05(-0.39%) |
Oct 23, 2003 | 11.54 | 11.73 | 11.54 | 11.67 | 147,598 | +0.02(+0.13%) |
Oct 22, 2003 | 11.79 | 11.79 | 11.52 | 11.65 | 182,747 | -0.14(-1.16%) |
Oct 21, 2003 | 11.79 | 11.90 | 11.79 | 11.79 | 17,970 | +0.17(+1.50%) |
Oct 20, 2003 | 11.55 | 11.72 | 11.55 | 11.62 | 106,371 | +0.01(+0.06%) |
Oct 17, 2003 | 11.47 | 11.59 | 11.44 | 11.61 | 550,091 | +0.21(+1.86%) |
Oct 16, 2003 | 11.50 | 11.50 | 11.47 | 11.40 | 81,661 | -0.19(-1.63%) |
Oct 15, 2003 | 11.69 | 11.69 | 11.54 | 11.59 | 254,101 | -0.06(-0.52%) |
Oct 14, 2003 | 11.75 | 11.81 | 11.73 | 11.65 | 28,541 | -0.16(-1.35%) |
Oct 13, 2003 | 11.88 | 11.88 | 11.75 | 11.81 | 79,018 | -0.06(-0.51%) |
Oct 10, 2003 | 11.69 | 11.87 | 11.69 | 11.87 | 9,646 | +0.14(+1.16%) |
Oct 09, 2003 | 11.59 | 11.76 | 11.59 | 11.73 | 433,149 | +0.20(+1.71%) |
Oct 08, 2003 | 11.52 | 11.54 | 11.47 | 11.53 | 8,853 | +0.09(+0.79%) |
Oct 07, 2003 | 11.41 | 11.41 | 11.41 | 11.44 | 1,403,836 | +0.05(+0.47%) |
Oct 06, 2003 | 11.45 | 11.59 | 11.39 | 11.39 | 719,360 | -0.05(-0.40%) |
Oct 03, 2003 | 11.62 | 11.62 | 11.48 | 11.44 | 303,389 | -0.11(-0.92%) |
Oct 02, 2003 | 11.81 | 11.81 | 11.40 | 11.54 | 128,966 | -0.27(-2.31%) |
Oct 01, 2003 | 11.80 | 11.91 | 11.80 | 11.81 | 337,745 | +0.14(+1.23%) |
Sep 30, 2003 | 11.58 | 11.76 | 11.58 | 11.67 | 69,240 | +0.05(+0.39%) |
Sep 29, 2003 | 11.62 | 11.68 | 11.49 | 11.62 | 39,641 | +0.08(+0.72%) |
Sep 26, 2003 | 11.54 | 11.54 | 11.54 | 11.54 | 35,809 | -0.12(-1.04%) |
Sep 25, 2003 | 11.80 | 11.81 | 11.80 | 11.66 | 29,466 | -0.20(-1.66%) |
Sep 24, 2003 | 11.84 | 11.88 | 11.78 | 11.86 | 200,189 | +0.02(+0.19%) |
Sep 23, 2003 | 11.81 | 11.91 | 11.76 | 11.84 | 36,073 | -0.01(-0.06%) |
Sep 22, 2003 | 11.84 | 11.84 | 11.75 | 11.84 | 21,802 | -0.07(-0.57%) |
Sep 19, 2003 | 11.83 | 11.96 | 11.80 | 11.91 | 151,034 | +0.11(+0.96%) |
Sep 18, 2003 | 11.75 | 11.80 | 11.75 | 11.80 | 11,363 | +0.14(+1.23%) |
Sep 17, 2003 | 11.68 | 11.73 | 11.60 | 11.65 | 19,160 | -0.08(-0.71%) |
Sep 16, 2003 | 11.72 | 11.74 | 11.72 | 11.74 | 33,695 | +0.09(+0.78%) |
Sep 15, 2003 | 11.65 | 11.66 | 11.59 | 11.65 | 88,664 | +0.09(+0.79%) |
Sep 12, 2003 | 11.54 | 11.68 | 11.47 | 11.56 | 507,146 | +0.05(+0.39%) |
Sep 11, 2003 | 11.81 | 11.81 | 11.51 | 11.51 | 69,108 | -0.15(-1.30%) |
Sep 10, 2003 | 11.59 | 11.72 | 11.59 | 11.66 | 8,060 | +0.05(+0.39%) |
Sep 09, 2003 | 11.79 | 11.79 | 11.52 | 11.62 | 29,995 | -0.15(-1.29%) |
Sep 08, 2003 | 11.83 | 11.88 | 11.71 | 11.77 | 12,553 | -0.07(-0.58%) |
Sep 05, 2003 | 11.69 | 11.78 | 11.69 | 11.84 | 12,553 | +0.06(+0.51%) |
Sep 04, 2003 | 11.73 | 11.87 | 11.64 | 11.78 | 14,799 | +0.05(+0.39%) |
Sep 03, 2003 | 11.61 | 11.85 | 11.57 | 11.73 | 1,591,605 | +0.12(+1.04%) |
Sep 02, 2003 | 11.35 | 11.61 | 11.31 | 11.61 | 175,083 | +0.29(+2.54%) |
Aug 29, 2003 | 11.28 | 11.36 | 11.28 | 11.32 | 80,736 | +0.01(+0.07%) |
Aug 28, 2003 | 11.35 | 11.35 | 11.29 | 11.31 | 215,385 | -0.03(-0.27%) |
Aug 27, 2003 | 11.24 | 11.34 | 11.19 | 11.34 | 9,646 | +0.05(+0.47%) |
Aug 26, 2003 | 11.31 | 11.31 | 11.16 | 11.29 | 8,192 | -0.02(-0.20%) |
Aug 25, 2003 | 11.33 | 11.33 | 11.27 | 11.31 | 2,114 | -0.11(-0.99%) |
Aug 22, 2003 | 11.53 | 11.53 | 11.37 | 11.43 | 462,616 | -0.07(-0.59%) |
Aug 21, 2003 | 11.40 | 11.50 | 11.37 | 11.50 | 635,981 | +0.11(+1.00%) |
Aug 20, 2003 | 11.36 | 11.46 | 11.25 | 11.38 | 1,610,897 | +0.02(+0.13%) |
Aug 19, 2003 | 11.43 | 11.46 | 11.35 | 11.37 | 46,776 | -0.05(-0.40%) |
Aug 18, 2003 | 11.38 | 11.49 | 11.38 | 11.41 | 14,006 | +0.03(+0.27%) |
Aug 15, 2003 | 11.38 | 11.38 | 11.38 | 11.38 | 1,982 | -0.02(-0.20%) |
Aug 14, 2003 | 11.25 | 11.53 | 11.25 | 11.40 | 40,170 | +0.11(+0.94%) |
Aug 13, 2003 | 11.21 | 11.30 | 11.13 | 11.30 | 451,252 | +0.05(+0.40%) |
Aug 12, 2003 | 11.28 | 11.29 | 11.21 | 11.25 | 69,636 | -0.02(-0.13%) |
Aug 11, 2003 | 11.28 | 11.34 | 11.15 | 11.27 | 8,985 | +0.05(+0.40%) |
Aug 08, 2003 | 11.22 | 11.22 | 11.22 | 11.22 | 660 | +0.05(+0.47%) |
Aug 07, 2003 | 11.19 | 11.25 | 11.08 | 11.17 | 8,853 | +0.02(+0.14%) |
Aug 06, 2003 | 11.12 | 11.15 | 11.03 | 11.15 | 24,841 | +0.06(+0.55%) |
Aug 05, 2003 | 11.22 | 11.28 | 11.09 | 11.09 | 1,462,638 | -0.11(-1.01%) |
Aug 04, 2003 | 11.35 | 11.35 | 11.21 | 11.21 | 11,363 | -0.19(-1.66%) |
Aug 01, 2003 | 11.36 | 11.50 | 11.32 | 11.40 | 48,626 | -0.05(-0.40%) |
Jul 31, 2003 | 11.41 | 11.53 | 11.39 | 11.44 | 390,864 | +0.09(+0.80%) |
Jul 30, 2003 | 11.22 | 11.39 | 11.22 | 11.35 | 23,784 | +0.03(+0.27%) |
Jul 29, 2003 | 11.45 | 11.45 | 11.24 | 11.32 | 18,631 | -0.12(-1.06%) |
Jul 28, 2003 | 11.54 | 11.54 | 11.44 | 11.44 | 233,356 | -0.05(-0.40%) |
Jul 25, 2003 | 11.37 | 11.50 | 11.31 | 11.49 | 108,617 | +0.23(+2.08%) |
Jul 24, 2003 | 11.35 | 11.47 | 11.25 | 11.25 | 27,749 | +0.02(+0.14%) |
Jul 23, 2003 | 11.24 | 11.24 | 11.11 | 11.24 | 18,631 | -0.02(-0.20%) |
Jul 22, 2003 | 11.20 | 11.28 | 11.04 | 11.26 | 190,411 | +0.30(+2.76%) |
Jul 21, 2003 | 11.00 | 11.00 | 10.91 | 10.96 | 12,685 | -0.09(-0.82%) |
Jul 18, 2003 | 10.97 | 11.05 | 10.94 | 11.05 | 89,721 | +0.08(+0.76%) |
Jul 17, 2003 | 10.97 | 11.05 | 10.91 | 10.97 | 184,597 | -0.01(-0.07%) |
Jul 16, 2003 | 11.02 | 11.09 | 10.97 | 10.97 | 29,598 | -0.05(-0.48%) |
Jul 15, 2003 | 11.12 | 11.12 | 10.97 | 11.03 | 48,759 | -0.17(-1.55%) |
Jul 14, 2003 | 11.09 | 11.24 | 11.09 | 11.20 | 26,824 | +0.11(+1.02%) |
Jul 11, 2003 | 11.13 | 11.16 | 10.97 | 11.09 | 13,874 | +0.11(+1.03%) |
Jul 10, 2003 | 11.02 | 11.14 | 10.91 | 10.97 | 24,313 | -0.14(-1.23%) |
Jul 09, 2003 | 11.09 | 11.19 | 11.06 | 11.11 | 182,482 | +0.01(+0.07%) |
Jul 08, 2003 | 11.16 | 11.17 | 11.06 | 11.10 | 245,512 | -0.14(-1.21%) |
Jul 07, 2003 | 11.19 | 11.28 | 11.12 | 11.24 | 54,440 | +0.08(+0.68%) |
Jul 03, 2003 | 11.15 | 11.21 | 11.07 | 11.16 | 8,985 | -0.05(-0.47%) |
Jul 02, 2003 | 11.06 | 11.22 | 11.06 | 11.22 | 19,424 | +0.06(+0.54%) |
Jul 01, 2003 | 11.01 | 11.15 | 10.84 | 11.15 | 88,268 | +0.21(+1.94%) |
Jun 30, 2003 | 11.15 | 11.15 | 10.94 | 10.94 | 9,117 | -0.02(-0.14%) |
Jun 27, 2003 | 10.97 | 11.15 | 10.96 | 10.96 | 60,122 | -0.04(-0.34%) |
Jun 26, 2003 | 11.05 | 11.14 | 10.92 | 11.00 | 67,786 | -0.03(-0.27%) |
Jun 25, 2003 | 11.05 | 11.15 | 10.98 | 11.03 | 196,753 | +0.11(+1.04%) |
Jun 24, 2003 | 10.79 | 11.03 | 10.79 | 10.91 | 82,850 | +0.00(+0.00%) |
Jun 23, 2003 | 11.07 | 11.07 | 10.82 | 10.91 | 29,598 | -0.08(-0.76%) |
Jun 20, 2003 | 11.12 | 11.15 | 11.00 | 11.00 | 16,385 | +0.00(+0.00%) |
Jun 19, 2003 | 11.05 | 11.12 | 10.98 | 11.00 | 35,809 | -0.11(-0.95%) |
Jun 18, 2003 | 11.10 | 11.11 | 10.91 | 11.10 | 152,355 | -0.10(-0.88%) |
Jun 17, 2003 | 11.09 | 11.20 | 10.97 | 11.20 | 89,721 | +0.22(+2.00%) |
Jun 16, 2003 | 10.88 | 11.01 | 10.78 | 10.98 | 857,312 | +0.20(+1.82%) |
Jun 13, 2003 | 10.81 | 10.86 | 10.66 | 10.78 | 1,975,995 | -0.03(-0.28%) |
Jun 12, 2003 | 10.82 | 10.88 | 10.75 | 10.81 | 57,612 | +0.10(+0.92%) |
Jun 11, 2003 | 10.78 | 10.84 | 10.53 | 10.72 | 653,027 | +0.17(+1.58%) |
Jun 10, 2003 | 10.59 | 10.69 | 10.44 | 10.55 | 299,293 | +0.06(+0.58%) |
Jun 09, 2003 | 10.44 | 10.59 | 10.38 | 10.49 | 49,683 | -0.05(-0.50%) |
Jun 06, 2003 | 10.90 | 10.90 | 10.54 | 10.54 | 76,508 | -0.16(-1.48%) |
Jun 05, 2003 | 10.62 | 10.81 | 10.62 | 10.70 | 538,991 | -0.07(-0.63%) |
Jun 04, 2003 | 10.81 | 10.81 | 10.71 | 10.77 | 451,648 | -0.11(-0.97%) |
Jun 03, 2003 | 10.79 | 10.90 | 10.72 | 10.88 | 280,000 | -0.05(-0.48%) |
Jun 02, 2003 | 10.82 | 10.97 | 10.70 | 10.93 | 1,661,109 | +0.27(+2.56%) |
May 30, 2003 | 10.63 | 10.81 | 10.63 | 10.66 | 51,269 | +0.03(+0.29%) |
May 29, 2003 | 10.60 | 10.72 | 10.60 | 10.63 | 1,375,427 | -0.04(-0.36%) |
May 28, 2003 | 10.63 | 10.75 | 10.50 | 10.66 | 192,657 | +0.12(+1.15%) |
May 27, 2003 | 10.32 | 10.60 | 10.32 | 10.54 | 908,318 | +0.06(+0.58%) |
May 23, 2003 | 10.37 | 10.51 | 10.32 | 10.48 | 57,612 | +0.18(+1.76%) |
May 22, 2003 | 10.19 | 10.44 | 10.19 | 10.30 | 15,460 | +0.02(+0.22%) |
May 21, 2003 | 10.27 | 10.32 | 10.12 | 10.28 | 11,099 | +0.04(+0.37%) |
May 20, 2003 | 10.18 | 10.32 | 10.16 | 10.24 | 908,450 | +0.11(+1.05%) |
May 19, 2003 | 10.22 | 10.33 | 10.12 | 10.13 | 87,475 | -0.20(-1.91%) |
May 16, 2003 | 10.51 | 10.51 | 10.31 | 10.33 | 61,180 | -0.16(-1.51%) |
May 15, 2003 | 10.52 | 10.59 | 10.35 | 10.49 | 10,571 | -0.02(-0.22%) |
May 14, 2003 | 10.52 | 10.52 | 10.38 | 10.51 | 108,089 | +0.06(+0.58%) |
May 13, 2003 | 10.44 | 10.60 | 10.33 | 10.45 | 89,325 | -0.04(-0.36%) |
May 12, 2003 | 10.54 | 10.55 | 10.45 | 10.49 | 8,985 | -0.02(-0.14%) |
May 09, 2003 | 10.48 | 10.51 | 10.43 | 10.50 | 10,835 | +0.15(+1.46%) |
May 08, 2003 | 10.38 | 10.44 | 10.31 | 10.35 | 51,269 | -0.10(-0.94%) |
May 07, 2003 | 10.42 | 10.53 | 10.41 | 10.45 | 55,365 | +0.03(+0.29%) |
May 06, 2003 | 10.67 | 10.67 | 10.41 | 10.42 | 87,475 | -0.14(-1.36%) |
May 05, 2003 | 10.63 | 10.75 | 10.50 | 10.56 | 57,744 | +0.02(+0.22%) |
May 02, 2003 | 10.23 | 10.54 | 10.23 | 10.54 | 31,713 | +0.31(+3.03%) |
May 01, 2003 | 10.22 | 10.33 | 10.22 | 10.23 | 41,227 | +0.00(+0.00%) |
Apr 30, 2003 | 10.25 | 10.33 | 10.23 | 10.23 | 59,330 | +0.03(+0.30%) |
Apr 29, 2003 | 10.10 | 10.25 | 10.10 | 10.20 | 279,208 | +0.23(+2.28%) |
Apr 28, 2003 | 9.967 | 9.990 | 9.914 | 9.974 | 14,138 | +0.13(+1.31%) |
Apr 25, 2003 | 9.846 | 9.952 | 9.846 | 9.846 | 22,859 | +0.00(+0.00%) |
Apr 24, 2003 | 9.846 | 9.959 | 9.808 | 9.846 | 311,053 | +0.03(+0.31%) |
Apr 23, 2003 | 9.793 | 9.853 | 9.793 | 9.815 | 11,496 | +0.05(+0.46%) |
Apr 22, 2003 | 9.619 | 9.793 | 9.619 | 9.770 | 30,391 | +0.12(+1.25%) |
Apr 21, 2003 | 9.725 | 9.725 | 9.649 | 9.649 | 8,192 | +0.06(+0.63%) |
Apr 17, 2003 | 9.596 | 9.596 | 9.588 | 9.588 | 792 | -0.05(-0.55%) |
Apr 16, 2003 | 9.535 | 9.649 | 9.535 | 9.641 | 6,606 | +0.04(+0.39%) |
Apr 15, 2003 | 9.437 | 9.604 | 9.437 | 9.604 | 32,770 | +0.20(+2.17%) |
Apr 14, 2003 | 9.392 | 9.399 | 9.392 | 9.399 | 7,928 | +0.02(+0.24%) |
Apr 11, 2003 | 9.354 | 9.377 | 9.293 | 9.377 | 42,944 | +0.08(+0.90%) |
Apr 10, 2003 | 9.452 | 9.452 | 9.271 | 9.293 | 11,760 | -0.04(-0.41%) |
Apr 09, 2003 | 9.566 | 9.566 | 9.316 | 9.331 | 13,345 | -0.20(-2.07%) |
Apr 08, 2003 | 9.392 | 9.573 | 9.392 | 9.528 | 3,435 | +0.07(+0.72%) |
Apr 07, 2003 | 9.422 | 9.566 | 9.399 | 9.460 | 140,066 | +0.20(+2.21%) |
Apr 04, 2003 | 9.293 | 9.339 | 9.165 | 9.255 | 13,742 | +0.02(+0.25%) |
Apr 03, 2003 | 9.240 | 9.331 | 9.187 | 9.233 | 394,564 | -0.02(-0.16%) |
Apr 02, 2003 | 9.074 | 9.248 | 8.945 | 9.248 | 175,347 | +0.26(+2.95%) |
Apr 01, 2003 | 8.817 | 9.006 | 8.817 | 8.983 | 35,677 | +0.17(+1.98%) |
Mar 31, 2003 | 8.756 | 8.930 | 8.748 | 8.809 | 37,923 | -0.09(-1.02%) |
Mar 28, 2003 | 8.854 | 9.051 | 8.832 | 8.900 | 23,917 | -0.14(-1.59%) |
Mar 27, 2003 | 8.892 | 9.044 | 8.854 | 9.044 | 25,899 | +0.00(+0.00%) |
Mar 26, 2003 | 9.013 | 9.127 | 8.930 | 9.044 | 43,605 | +0.10(+1.10%) |
Mar 25, 2003 | 9.036 | 9.066 | 8.945 | 8.945 | 15,195 | -0.06(-0.67%) |
Mar 24, 2003 | 8.975 | 9.150 | 8.960 | 9.006 | 6,606 | -0.22(-2.38%) |
Mar 21, 2003 | 9.225 | 9.225 | 8.983 | 9.225 | 60,783 | +0.22(+2.44%) |
Mar 20, 2003 | 8.968 | 9.044 | 8.877 | 9.006 | 153,676 | -0.08(-0.83%) |
Mar 19, 2003 | 9.081 | 9.134 | 8.975 | 9.081 | 210,892 | +0.09(+1.01%) |
Mar 18, 2003 | 9.119 | 9.119 | 8.983 | 8.991 | 15,592 | -0.10(-1.08%) |
Mar 17, 2003 | 8.892 | 9.104 | 8.847 | 9.089 | 80,472 | +0.30(+3.45%) |
Mar 14, 2003 | 8.885 | 8.900 | 8.703 | 8.786 | 16,649 | +0.01(+0.09%) |
Mar 13, 2003 | 8.718 | 8.839 | 8.711 | 8.779 | 65,012 | +0.14(+1.58%) |
Mar 12, 2003 | 8.559 | 8.642 | 8.529 | 8.642 | 17,045 | +0.07(+0.79%) |
Mar 11, 2003 | 8.559 | 8.733 | 8.559 | 8.574 | 41,755 | -0.05(-0.53%) |
Mar 10, 2003 | 8.809 | 8.809 | 8.537 | 8.620 | 22,199 | -0.03(-0.35%) |
Mar 07, 2003 | 8.521 | 8.650 | 8.521 | 8.650 | 39,773 | +0.04(+0.44%) |
Mar 06, 2003 | 8.665 | 8.726 | 8.521 | 8.612 | 44,398 | -0.11(-1.30%) |
Mar 05, 2003 | 8.574 | 8.733 | 8.574 | 8.726 | 13,874 | +0.16(+1.86%) |
Mar 04, 2003 | 8.635 | 8.680 | 8.567 | 8.567 | 51,533 | -0.12(-1.39%) |
Mar 03, 2003 | 8.779 | 9.028 | 8.665 | 8.688 | 95,535 | -0.02(-0.17%) |
Feb 28, 2003 | 8.786 | 8.839 | 8.703 | 8.703 | 147,598 | -0.23(-2.54%) |
Feb 27, 2003 | 8.711 | 8.930 | 8.688 | 8.930 | 125,002 | +0.08(+0.85%) |
Feb 26, 2003 | 8.703 | 8.885 | 8.703 | 8.854 | 48,230 | +0.16(+1.83%) |
Feb 25, 2003 | 8.809 | 8.809 | 8.673 | 8.695 | 419,406 | -0.13(-1.46%) |
Feb 24, 2003 | 8.824 | 8.998 | 8.817 | 8.824 | 18,102 | -0.04(-0.43%) |
Feb 21, 2003 | 8.930 | 8.960 | 8.862 | 8.862 | 9,513 | +0.04(+0.43%) |
Feb 20, 2003 | 8.779 | 8.922 | 8.748 | 8.824 | 12,420 | +0.05(+0.52%) |
Feb 19, 2003 | 8.854 | 8.930 | 8.741 | 8.779 | 144,294 | -0.13(-1.44%) |
Feb 18, 2003 | 8.673 | 8.922 | 8.673 | 8.907 | 256,744 | +0.40(+4.72%) |
Feb 14, 2003 | 8.468 | 8.620 | 8.453 | 8.506 | 8,324 | -0.04(-0.44%) |
Feb 13, 2003 | 8.423 | 8.567 | 8.385 | 8.544 | 92,893 | +0.07(+0.80%) |
Feb 12, 2003 | 8.589 | 8.620 | 8.461 | 8.476 | 77,961 | -0.11(-1.32%) |
Feb 11, 2003 | 8.922 | 8.922 | 8.589 | 8.589 | 747,109 | -0.17(-1.99%) |
Feb 10, 2003 | 8.817 | 8.922 | 8.748 | 8.764 | 205,342 | -0.03(-0.34%) |
Feb 07, 2003 | 8.885 | 8.960 | 8.794 | 8.794 | 26,031 | -0.10(-1.11%) |
Feb 06, 2003 | 9.013 | 9.013 | 8.892 | 8.892 | 58,801 | -0.15(-1.67%) |
Feb 05, 2003 | 9.150 | 9.150 | 9.044 | 9.044 | 3,171 | +0.05(+0.50%) |
Feb 04, 2003 | 9.006 | 9.074 | 8.968 | 8.998 | 12,288 | -0.09(-1.00%) |