Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.70 | 11.78 | 11.66 | 11.75 | 694,375 | -0.01(-0.09%) |
Jan 29, 2004 | 11.72 | 11.84 | 11.62 | 11.76 | 837,222 | +0.12(+1.03%) |
Jan 28, 2004 | 11.76 | 11.85 | 11.63 | 11.64 | 1,241,890 | -0.11(-0.91%) |
Jan 27, 2004 | 11.86 | 11.94 | 11.73 | 11.74 | 1,897,744 | -0.03(-0.25%) |
Jan 26, 2004 | 11.74 | 11.81 | 11.66 | 11.77 | 863,705 | +0.03(+0.28%) |
Jan 23, 2004 | 11.66 | 11.82 | 11.66 | 11.74 | 1,213,802 | +0.04(+0.37%) |
Jan 22, 2004 | 12.03 | 12.03 | 11.69 | 11.70 | 2,317,459 | -0.33(-2.76%) |
Jan 21, 2004 | 11.76 | 12.06 | 11.75 | 12.03 | 2,626,427 | +0.24(+2.03%) |
Jan 20, 2004 | 11.46 | 11.84 | 11.45 | 11.79 | 4,767,534 | +0.62(+5.56%) |
Jan 16, 2004 | 11.12 | 11.20 | 11.08 | 11.17 | 855,479 | +0.07(+0.66%) |
Jan 15, 2004 | 11.07 | 11.22 | 10.96 | 11.10 | 1,256,134 | +0.04(+0.33%) |
Jan 14, 2004 | 11.05 | 11.14 | 11.02 | 11.06 | 1,229,852 | +0.04(+0.36%) |
Jan 13, 2004 | 11.09 | 11.11 | 10.97 | 11.02 | 1,610,243 | -0.03(-0.30%) |
Jan 12, 2004 | 11.09 | 11.12 | 11.00 | 11.05 | 1,206,579 | +0.04(+0.33%) |
Jan 09, 2004 | 11.18 | 11.18 | 11.00 | 11.02 | 3,508,791 | -0.31(-2.73%) |
Jan 08, 2004 | 11.35 | 11.35 | 11.27 | 11.32 | 1,054,302 | +0.01(+0.06%) |
Jan 07, 2004 | 11.46 | 11.46 | 11.29 | 11.32 | 2,667,555 | -0.21(-1.84%) |
Jan 06, 2004 | 11.36 | 11.67 | 11.35 | 11.53 | 3,449,605 | +0.09(+0.81%) |
Jan 05, 2004 | 11.15 | 11.50 | 11.15 | 11.44 | 7,321,534 | +0.46(+4.15%) |
Jan 02, 2004 | 11.06 | 11.06 | 10.97 | 10.98 | 1,077,374 | -0.04(-0.33%) |
Dec 31, 2003 | 11.01 | 11.06 | 11.00 | 11.02 | 708,218 | +0.02(+0.15%) |
Dec 30, 2003 | 10.94 | 11.05 | 10.83 | 11.00 | 501,972 | +0.06(+0.55%) |
Dec 29, 2003 | 10.79 | 10.93 | 10.79 | 10.94 | 1,577,541 | +0.15(+1.42%) |
Dec 26, 2003 | 10.79 | 10.88 | 10.73 | 10.79 | 410,485 | -0.06(-0.55%) |
Dec 24, 2003 | 10.79 | 11.00 | 10.70 | 10.85 | 2,276,731 | -0.06(-0.55%) |
Dec 23, 2003 | 10.87 | 10.96 | 10.82 | 10.91 | 1,594,394 | +0.03(+0.31%) |
Dec 22, 2003 | 10.53 | 10.85 | 10.53 | 10.88 | 1,748,276 | +0.31(+2.92%) |
Dec 19, 2003 | 10.59 | 10.68 | 10.54 | 10.57 | 1,431,885 | -0.03(-0.31%) |
Dec 18, 2003 | 10.36 | 10.64 | 10.34 | 10.60 | 3,232,525 | +0.25(+2.37%) |
Dec 17, 2003 | 10.37 | 10.38 | 10.34 | 10.35 | 2,383,064 | -0.03(-0.26%) |
Dec 16, 2003 | 10.50 | 10.55 | 10.36 | 10.38 | 2,671,769 | -0.20(-1.85%) |
Dec 15, 2003 | 10.55 | 10.62 | 10.53 | 10.58 | 3,317,391 | +0.06(+0.57%) |
Dec 12, 2003 | 10.50 | 10.52 | 10.36 | 10.52 | 2,005,080 | +0.07(+0.64%) |
Dec 11, 2003 | 10.42 | 10.55 | 10.39 | 10.45 | 1,859,424 | +0.03(+0.32%) |
Dec 10, 2003 | 10.41 | 10.46 | 10.38 | 10.42 | 1,492,675 | -0.02(-0.19%) |
Dec 09, 2003 | 10.58 | 10.62 | 10.40 | 10.44 | 2,412,557 | -0.18(-1.69%) |
Dec 08, 2003 | 10.60 | 10.70 | 10.60 | 10.62 | 1,970,773 | -0.05(-0.47%) |
Dec 05, 2003 | 10.69 | 10.73 | 10.66 | 10.67 | 3,033,101 | -0.20(-1.86%) |
Dec 04, 2003 | 10.84 | 10.93 | 10.78 | 10.87 | 2,721,725 | +0.03(+0.31%) |
Dec 03, 2003 | 11.07 | 11.10 | 10.85 | 10.84 | 2,669,562 | -0.25(-2.25%) |
Dec 02, 2003 | 11.18 | 11.23 | 11.08 | 11.09 | 2,302,211 | -0.12(-1.04%) |
Dec 01, 2003 | 10.90 | 11.20 | 10.87 | 11.20 | 2,778,503 | +0.38(+3.53%) |
Nov 28, 2003 | 10.67 | 10.86 | 10.67 | 10.82 | 613,722 | +0.15(+1.40%) |
Nov 26, 2003 | 10.66 | 10.67 | 10.50 | 10.67 | 1,493,879 | +0.05(+0.50%) |
Nov 25, 2003 | 10.48 | 10.67 | 10.48 | 10.62 | 3,346,683 | +0.18(+1.75%) |
Nov 24, 2003 | 10.35 | 10.45 | 10.32 | 10.43 | 3,257,202 | +0.15(+1.45%) |
Nov 21, 2003 | 10.38 | 10.38 | 10.26 | 10.28 | 2,385,071 | -0.04(-0.39%) |
Nov 20, 2003 | 10.47 | 10.47 | 10.30 | 10.32 | 2,721,725 | -0.10(-0.93%) |
Nov 19, 2003 | 10.46 | 10.51 | 10.26 | 10.42 | 2,902,491 | -0.07(-0.70%) |
Nov 18, 2003 | 10.52 | 10.63 | 10.48 | 10.49 | 1,194,341 | -0.07(-0.63%) |
Nov 17, 2003 | 10.60 | 10.61 | 10.47 | 10.56 | 1,727,009 | -0.09(-0.84%) |
Nov 14, 2003 | 10.81 | 10.82 | 10.65 | 10.65 | 1,449,139 | -0.15(-1.38%) |
Nov 13, 2003 | 10.93 | 10.94 | 10.80 | 10.80 | 1,390,957 | -0.20(-1.84%) |
Nov 12, 2003 | 10.55 | 11.10 | 10.55 | 11.00 | 5,184,640 | +0.46(+4.35%) |
Nov 11, 2003 | 10.73 | 10.73 | 10.49 | 10.54 | 2,397,108 | -0.19(-1.76%) |
Nov 10, 2003 | 10.72 | 10.81 | 10.70 | 10.73 | 3,165,114 | -0.09(-0.86%) |
Nov 07, 2003 | 10.87 | 10.87 | 10.65 | 10.83 | 2,861,563 | +0.02(+0.19%) |
Nov 06, 2003 | 10.50 | 10.85 | 10.45 | 10.81 | 4,441,111 | +0.38(+3.63%) |
Nov 05, 2003 | 10.55 | 10.61 | 10.34 | 10.43 | 2,018,522 | -0.12(-1.10%) |
Nov 04, 2003 | 10.55 | 10.61 | 10.52 | 10.54 | 4,062,334 | -0.02(-0.22%) |
Nov 03, 2003 | 10.53 | 10.63 | 10.53 | 10.57 | 1,693,398 | -0.01(-0.09%) |
Oct 31, 2003 | 10.29 | 10.58 | 10.27 | 10.58 | 3,134,217 | +0.18(+1.69%) |
Oct 30, 2003 | 10.32 | 10.41 | 10.27 | 10.40 | 1,907,775 | +0.16(+1.56%) |
Oct 29, 2003 | 10.27 | 10.30 | 10.19 | 10.24 | 2,709,286 | -0.06(-0.58%) |
Oct 28, 2003 | 10.27 | 10.36 | 10.27 | 10.30 | 3,698,986 | +0.04(+0.42%) |
Oct 27, 2003 | 10.24 | 10.26 | 10.15 | 10.26 | 3,388,213 | +0.03(+0.29%) |
Oct 24, 2003 | 10.10 | 10.24 | 9.969 | 10.23 | 3,851,063 | +0.13(+1.25%) |
Oct 23, 2003 | 9.969 | 10.10 | 9.842 | 10.10 | 5,092,752 | +0.13(+1.33%) |
Oct 22, 2003 | 9.670 | 10.07 | 9.633 | 9.969 | 10,348,014 | +0.13(+1.35%) |
Oct 21, 2003 | 10.02 | 10.22 | 9.400 | 9.836 | 29,976,098 | -1.40(-12.45%) |
Oct 20, 2003 | 11.37 | 11.43 | 11.21 | 11.23 | 1,349,427 | -0.11(-0.94%) |
Oct 17, 2003 | 11.45 | 11.46 | 11.30 | 11.34 | 582,424 | -0.05(-0.41%) |
Oct 16, 2003 | 11.32 | 11.38 | 11.28 | 11.39 | 843,241 | +0.00(+0.03%) |
Oct 15, 2003 | 11.37 | 11.43 | 11.25 | 11.38 | 887,981 | +0.05(+0.44%) |
Oct 14, 2003 | 11.30 | 11.32 | 11.21 | 11.33 | 565,371 | -0.01(-0.06%) |
Oct 13, 2003 | 11.07 | 11.35 | 11.07 | 11.34 | 1,366,279 | +0.28(+2.49%) |
Oct 10, 2003 | 11.20 | 11.24 | 11.02 | 11.07 | 1,402,794 | -0.12(-1.04%) |
Oct 09, 2003 | 11.23 | 11.36 | 11.14 | 11.18 | 1,165,049 | +0.02(+0.21%) |
Oct 08, 2003 | 11.29 | 11.29 | 11.06 | 11.16 | 1,539,823 | -0.12(-1.09%) |
Oct 07, 2003 | 11.07 | 11.28 | 11.07 | 11.28 | 690,763 | +0.22(+1.95%) |
Oct 06, 2003 | 11.16 | 11.16 | 11.03 | 11.07 | 1,144,785 | -0.07(-0.60%) |
Oct 03, 2003 | 11.39 | 11.45 | 11.13 | 11.13 | 1,713,367 | -0.17(-1.53%) |
Oct 02, 2003 | 11.16 | 11.33 | 11.16 | 11.30 | 1,110,879 | +0.11(+1.01%) |
Oct 01, 2003 | 11.05 | 11.36 | 11.05 | 11.19 | 1,947,500 | +0.11(+0.96%) |
Sep 30, 2003 | 11.00 | 11.16 | 10.92 | 11.09 | 1,490,870 | +0.04(+0.39%) |
Sep 29, 2003 | 10.93 | 11.09 | 10.93 | 11.04 | 1,091,820 | +0.12(+1.10%) |
Sep 26, 2003 | 11.25 | 11.25 | 10.92 | 10.92 | 1,452,148 | -0.25(-2.26%) |
Sep 25, 2003 | 11.56 | 11.56 | 11.08 | 11.17 | 3,479,098 | -0.38(-3.31%) |
Sep 24, 2003 | 11.52 | 11.61 | 11.49 | 11.56 | 1,623,084 | +0.04(+0.35%) |
Sep 23, 2003 | 11.45 | 11.48 | 11.43 | 11.52 | 1,518,556 | +0.14(+1.23%) |
Sep 22, 2003 | 11.35 | 11.37 | 11.31 | 11.38 | 954,590 | -0.03(-0.26%) |
Sep 19, 2003 | 11.49 | 11.53 | 11.42 | 11.41 | 1,448,136 | -0.08(-0.72%) |
Sep 18, 2003 | 11.43 | 11.50 | 11.37 | 11.49 | 1,194,943 | +0.06(+0.55%) |
Sep 17, 2003 | 11.56 | 11.58 | 11.42 | 11.43 | 1,005,148 | -0.17(-1.46%) |
Sep 16, 2003 | 11.50 | 11.60 | 11.48 | 11.60 | 891,392 | +0.12(+1.04%) |
Sep 15, 2003 | 11.32 | 11.49 | 11.29 | 11.48 | 1,135,958 | +0.10(+0.88%) |
Sep 12, 2003 | 11.21 | 11.41 | 11.12 | 11.38 | 845,448 | +0.14(+1.21%) |
Sep 11, 2003 | 11.28 | 11.29 | 11.21 | 11.24 | 1,228,247 | -0.01(-0.12%) |
Sep 10, 2003 | 11.33 | 11.36 | 11.21 | 11.25 | 1,403,396 | -0.16(-1.43%) |
Sep 09, 2003 | 11.54 | 11.75 | 11.36 | 11.42 | 885,774 | -0.09(-0.75%) |
Sep 08, 2003 | 11.52 | 11.53 | 11.43 | 11.50 | 826,990 | +0.04(+0.38%) |
Sep 05, 2003 | 11.46 | 11.58 | 11.39 | 11.46 | 2,244,029 | +0.13(+1.17%) |
Sep 04, 2003 | 11.41 | 11.41 | 11.22 | 11.33 | 1,775,160 | -0.09(-0.76%) |
Sep 03, 2003 | 11.51 | 11.55 | 11.41 | 11.41 | 2,558,414 | -0.05(-0.41%) |
Sep 02, 2003 | 11.48 | 11.62 | 11.37 | 11.46 | 2,099,175 | +0.10(+0.85%) |
Aug 29, 2003 | 11.17 | 11.39 | 11.17 | 11.36 | 748,544 | +0.11(+0.97%) |
Aug 28, 2003 | 11.21 | 11.26 | 11.13 | 11.25 | 799,905 | +0.10(+0.86%) |
Aug 27, 2003 | 11.11 | 11.26 | 11.10 | 11.16 | 1,181,902 | +0.05(+0.42%) |
Aug 26, 2003 | 10.93 | 11.11 | 10.88 | 11.11 | 1,434,894 | +0.11(+1.00%) |
Aug 25, 2003 | 11.02 | 11.05 | 10.93 | 11.00 | 688,556 | +0.01(+0.12%) |
Aug 22, 2003 | 11.20 | 11.22 | 10.98 | 10.99 | 1,199,156 | -0.11(-0.96%) |
Aug 21, 2003 | 11.13 | 11.13 | 11.00 | 11.10 | 1,693,705 | +0.05(+0.45%) |
Aug 20, 2003 | 10.93 | 11.19 | 10.93 | 11.05 | 3,599,475 | +0.32(+2.94%) |
Aug 19, 2003 | 10.46 | 10.73 | 10.37 | 10.73 | 2,371,227 | +0.27(+2.54%) |
Aug 18, 2003 | 10.54 | 10.61 | 10.46 | 10.46 | 2,741,387 | -0.13(-1.25%) |
Aug 15, 2003 | 10.52 | 10.62 | 10.47 | 10.60 | 844,645 | +0.05(+0.44%) |
Aug 14, 2003 | 10.51 | 10.56 | 10.43 | 10.55 | 2,639,668 | +0.04(+0.38%) |
Aug 13, 2003 | 10.51 | 10.55 | 10.47 | 10.51 | 3,029,088 | +0.05(+0.51%) |
Aug 12, 2003 | 10.60 | 10.66 | 10.42 | 10.46 | 3,711,024 | -0.18(-1.66%) |
Aug 11, 2003 | 10.48 | 10.72 | 10.45 | 10.63 | 2,384,469 | +0.08(+0.76%) |
Aug 08, 2003 | 10.33 | 10.61 | 10.33 | 10.55 | 2,893,262 | +0.22(+2.15%) |
Aug 07, 2003 | 10.09 | 10.40 | 10.06 | 10.33 | 7,847,180 | +0.26(+2.57%) |
Aug 06, 2003 | 9.969 | 10.55 | 9.886 | 10.07 | 19,505,900 | -1.31(-11.50%) |
Aug 05, 2003 | 11.61 | 11.63 | 11.34 | 11.38 | 1,720,589 | -0.21(-1.78%) |
Aug 04, 2003 | 11.60 | 11.64 | 11.40 | 11.59 | 723,666 | -0.01(-0.09%) |
Aug 01, 2003 | 11.67 | 11.74 | 11.48 | 11.60 | 1,018,390 | -0.03(-0.29%) |
Jul 31, 2003 | 11.58 | 11.70 | 11.40 | 11.63 | 1,308,097 | +0.09(+0.78%) |
Jul 30, 2003 | 11.33 | 11.54 | 11.31 | 11.54 | 1,474,017 | +0.23(+2.00%) |
Jul 29, 2003 | 11.15 | 11.32 | 10.98 | 11.31 | 1,930,848 | +0.16(+1.43%) |
Jul 28, 2003 | 11.05 | 11.18 | 11.00 | 11.15 | 1,535,409 | +0.11(+0.96%) |
Jul 25, 2003 | 11.18 | 11.28 | 10.97 | 11.05 | 2,193,671 | -0.13(-1.19%) |
Jul 24, 2003 | 11.46 | 11.46 | 11.10 | 11.18 | 2,222,361 | -0.30(-2.58%) |
Jul 23, 2003 | 11.46 | 11.51 | 11.25 | 11.48 | 1,125,525 | -0.03(-0.29%) |
Jul 22, 2003 | 11.68 | 11.69 | 11.38 | 11.51 | 1,483,647 | -0.09(-0.80%) |
Jul 21, 2003 | 11.73 | 11.73 | 11.59 | 11.60 | 619,540 | -0.13(-1.08%) |
Jul 18, 2003 | 11.70 | 11.82 | 11.64 | 11.73 | 475,489 | +0.07(+0.57%) |
Jul 17, 2003 | 11.75 | 11.78 | 11.65 | 11.66 | 760,381 | -0.09(-0.76%) |
Jul 16, 2003 | 11.83 | 11.88 | 11.72 | 11.75 | 497,157 | -0.03(-0.22%) |
Jul 15, 2003 | 12.07 | 12.07 | 11.71 | 11.78 | 1,134,353 | -0.29(-2.37%) |
Jul 14, 2003 | 12.11 | 12.18 | 12.03 | 12.07 | 1,039,656 | -0.02(-0.19%) |
Jul 11, 2003 | 11.96 | 12.17 | 11.85 | 12.09 | 875,341 | +0.17(+1.42%) |
Jul 10, 2003 | 12.05 | 12.11 | 11.80 | 11.92 | 1,282,818 | -0.34(-2.74%) |
Jul 09, 2003 | 12.28 | 12.32 | 12.19 | 12.25 | 1,770,144 | -0.03(-0.22%) |
Jul 08, 2003 | 12.20 | 12.36 | 12.09 | 12.28 | 1,505,917 | +0.12(+0.98%) |
Jul 07, 2003 | 12.25 | 12.29 | 12.09 | 12.16 | 982,878 | -0.01(-0.08%) |
Jul 03, 2003 | 12.11 | 12.25 | 12.11 | 12.17 | 662,475 | -0.06(-0.49%) |
Jul 02, 2003 | 11.97 | 12.24 | 11.97 | 12.23 | 1,330,567 | +0.29(+2.42%) |
Jul 01, 2003 | 11.97 | 11.98 | 11.76 | 11.94 | 1,922,823 | -0.03(-0.22%) |
Jun 30, 2003 | 11.94 | 12.05 | 11.92 | 11.97 | 1,526,782 | +0.04(+0.33%) |
Jun 27, 2003 | 11.96 | 12.12 | 11.89 | 11.93 | 1,038,653 | -0.07(-0.55%) |
Jun 26, 2003 | 11.96 | 12.01 | 11.80 | 12.00 | 728,481 | +0.04(+0.33%) |
Jun 25, 2003 | 11.93 | 12.06 | 11.85 | 11.96 | 1,119,306 | +0.03(+0.25%) |
Jun 24, 2003 | 12.00 | 12.09 | 11.86 | 11.93 | 842,639 | -0.07(-0.58%) |
Jun 23, 2003 | 12.22 | 12.22 | 11.93 | 12.00 | 783,253 | -0.19(-1.58%) |
Jun 20, 2003 | 12.21 | 12.29 | 12.08 | 12.19 | 1,111,080 | +0.15(+1.27%) |
Jun 19, 2003 | 12.11 | 12.26 | 12.01 | 12.04 | 1,421,051 | -0.11(-0.90%) |
Jun 18, 2003 | 12.15 | 12.17 | 12.04 | 12.15 | 1,209,588 | -0.02(-0.14%) |
Jun 17, 2003 | 11.90 | 12.28 | 11.89 | 12.16 | 1,867,048 | +0.30(+2.55%) |
Jun 16, 2003 | 11.80 | 11.89 | 11.75 | 11.86 | 1,834,546 | +0.13(+1.10%) |
Jun 13, 2003 | 11.69 | 11.85 | 11.66 | 11.73 | 754,162 | +0.04(+0.37%) |
Jun 12, 2003 | 11.80 | 11.86 | 11.58 | 11.69 | 3,681,130 | -0.08(-0.65%) |
Jun 11, 2003 | 11.74 | 11.78 | 11.55 | 11.76 | 2,219,753 | -0.02(-0.17%) |
Jun 10, 2003 | 11.93 | 11.96 | 11.70 | 11.78 | 1,884,904 | -0.11(-0.95%) |
Jun 09, 2003 | 12.03 | 12.10 | 11.87 | 11.90 | 1,333,376 | -0.20(-1.65%) |
Jun 06, 2003 | 12.16 | 12.26 | 12.05 | 12.10 | 2,307,427 | +0.12(+1.00%) |
Jun 05, 2003 | 11.91 | 12.04 | 11.76 | 11.98 | 4,137,360 | +0.11(+0.95%) |
Jun 04, 2003 | 11.86 | 11.92 | 11.83 | 11.86 | 1,236,071 | +0.01(+0.08%) |
Jun 03, 2003 | 11.78 | 11.85 | 11.68 | 11.85 | 1,571,522 | +0.07(+0.62%) |
Jun 02, 2003 | 11.62 | 11.88 | 11.54 | 11.78 | 2,026,347 | +0.21(+1.78%) |
May 30, 2003 | 11.53 | 11.65 | 11.50 | 11.57 | 1,521,766 | -0.10(-0.88%) |
May 29, 2003 | 11.52 | 11.77 | 11.52 | 11.68 | 2,277,534 | +0.16(+1.36%) |
May 28, 2003 | 11.36 | 11.52 | 11.36 | 11.52 | 1,097,638 | +0.20(+1.73%) |
May 27, 2003 | 11.15 | 11.38 | 11.08 | 11.32 | 894,201 | +0.14(+1.28%) |
May 23, 2003 | 11.23 | 11.32 | 11.15 | 11.18 | 783,654 | -0.13(-1.15%) |
May 22, 2003 | 11.12 | 11.38 | 11.11 | 11.31 | 1,188,322 | +0.21(+1.86%) |
May 21, 2003 | 11.28 | 11.36 | 11.00 | 11.11 | 2,531,529 | -0.01(-0.09%) |
May 20, 2003 | 11.41 | 11.46 | 11.04 | 11.12 | 2,742,992 | -0.18(-1.62%) |
May 19, 2003 | 11.31 | 11.39 | 11.21 | 11.30 | 2,513,072 | -0.10(-0.87%) |
May 16, 2003 | 11.36 | 11.40 | 11.28 | 11.40 | 881,561 | +0.03(+0.29%) |
May 15, 2003 | 11.41 | 11.46 | 11.29 | 11.36 | 1,527,785 | -0.01(-0.06%) |
May 14, 2003 | 11.00 | 11.39 | 10.91 | 11.37 | 2,455,892 | +0.42(+3.85%) |
May 13, 2003 | 11.00 | 11.03 | 10.89 | 10.95 | 792,683 | -0.04(-0.36%) |
May 12, 2003 | 10.87 | 11.03 | 10.80 | 10.99 | 900,621 | +0.06(+0.55%) |
May 09, 2003 | 10.74 | 10.98 | 10.74 | 10.93 | 836,420 | +0.21(+1.95%) |
May 08, 2003 | 10.62 | 10.89 | 10.49 | 10.72 | 2,522,501 | +0.09(+0.81%) |
May 07, 2003 | 10.65 | 10.70 | 10.57 | 10.63 | 1,050,691 | -0.14(-1.30%) |
May 06, 2003 | 10.52 | 10.77 | 10.43 | 10.77 | 964,822 | +0.24(+2.30%) |
May 05, 2003 | 10.60 | 10.60 | 10.43 | 10.53 | 1,382,931 | -0.01(-0.13%) |
May 02, 2003 | 10.47 | 10.60 | 10.45 | 10.54 | 1,578,143 | +0.02(+0.16%) |
May 01, 2003 | 10.62 | 10.62 | 10.30 | 10.53 | 2,161,571 | -0.02(-0.22%) |
Apr 30, 2003 | 10.68 | 10.68 | 10.43 | 10.55 | 1,275,395 | -0.13(-1.21%) |
Apr 29, 2003 | 10.77 | 10.79 | 10.60 | 10.68 | 739,516 | -0.04(-0.40%) |
Apr 28, 2003 | 10.65 | 10.77 | 10.59 | 10.72 | 782,049 | +0.11(+1.00%) |
Apr 25, 2003 | 10.57 | 10.73 | 10.50 | 10.62 | 1,267,771 | +0.01(+0.06%) |
Apr 24, 2003 | 10.57 | 10.70 | 10.54 | 10.61 | 955,392 | +0.04(+0.35%) |
Apr 23, 2003 | 10.87 | 10.87 | 10.53 | 10.57 | 2,519,692 | -0.29(-2.69%) |
Apr 22, 2003 | 11.03 | 11.03 | 10.79 | 10.87 | 2,474,150 | -0.08(-0.76%) |
Apr 21, 2003 | 10.99 | 11.08 | 10.90 | 10.95 | 904,232 | -0.03(-0.30%) |
Apr 17, 2003 | 10.82 | 11.13 | 10.81 | 10.98 | 1,392,963 | +0.12(+1.07%) |
Apr 16, 2003 | 10.92 | 10.97 | 10.78 | 10.87 | 1,409,615 | -0.05(-0.49%) |
Apr 15, 2003 | 10.72 | 10.94 | 10.70 | 10.92 | 1,251,319 | +0.20(+1.89%) |
Apr 14, 2003 | 10.51 | 10.72 | 10.45 | 10.72 | 1,009,562 | +0.20(+1.93%) |
Apr 11, 2003 | 10.60 | 10.72 | 10.45 | 10.51 | 1,042,264 | +0.00(+0.00%) |
Apr 10, 2003 | 10.51 | 10.57 | 10.43 | 10.51 | 1,655,385 | +0.05(+0.44%) |
Apr 09, 2003 | 10.47 | 10.57 | 10.43 | 10.47 | 1,179,093 | +0.03(+0.25%) |
Apr 08, 2003 | 10.53 | 10.56 | 10.41 | 10.44 | 1,123,920 | -0.04(-0.41%) |
Apr 07, 2003 | 10.46 | 10.63 | 10.45 | 10.48 | 1,600,613 | +0.13(+1.22%) |
Apr 04, 2003 | 10.34 | 10.38 | 10.15 | 10.36 | 1,034,440 | +0.10(+0.97%) |
Apr 03, 2003 | 10.39 | 10.48 | 10.26 | 10.26 | 1,337,389 | -0.13(-1.22%) |
Apr 02, 2003 | 10.22 | 10.39 | 10.22 | 10.38 | 1,163,645 | +0.32(+3.13%) |
Apr 01, 2003 | 10.19 | 10.23 | 10.04 | 10.07 | 1,122,114 | -0.07(-0.66%) |
Mar 31, 2003 | 10.32 | 10.32 | 10.07 | 10.13 | 1,110,077 | -0.28(-2.68%) |
Mar 28, 2003 | 10.20 | 10.45 | 10.17 | 10.41 | 1,198,955 | +0.21(+2.08%) |
Mar 27, 2003 | 10.18 | 10.30 | 10.16 | 10.20 | 975,455 | -0.04(-0.39%) |
Mar 26, 2003 | 10.17 | 10.37 | 10.14 | 10.24 | 1,087,406 | +0.07(+0.69%) |
Mar 25, 2003 | 10.32 | 10.34 | 10.05 | 10.17 | 2,656,521 | -0.14(-1.38%) |
Mar 24, 2003 | 10.48 | 10.48 | 10.31 | 10.31 | 890,990 | -0.35(-3.24%) |
Mar 21, 2003 | 10.43 | 10.68 | 10.35 | 10.66 | 1,434,092 | +0.23(+2.23%) |
Mar 20, 2003 | 10.43 | 10.47 | 10.22 | 10.43 | 1,169,463 | -0.00(-0.03%) |
Mar 19, 2003 | 10.43 | 10.45 | 10.27 | 10.43 | 1,180,096 | +0.00(+0.00%) |
Mar 18, 2003 | 10.33 | 10.52 | 10.32 | 10.43 | 1,824,715 | +0.10(+0.93%) |
Mar 17, 2003 | 9.746 | 10.39 | 9.746 | 10.33 | 2,326,688 | +0.59(+6.07%) |
Mar 14, 2003 | 9.793 | 9.862 | 9.636 | 9.743 | 1,131,745 | -0.01(-0.10%) |
Mar 13, 2003 | 9.470 | 9.773 | 9.414 | 9.753 | 2,566,840 | +0.38(+4.08%) |
Mar 12, 2003 | 9.307 | 9.430 | 9.244 | 9.371 | 1,903,562 | +0.07(+0.71%) |
Mar 11, 2003 | 9.221 | 9.354 | 9.221 | 9.304 | 1,286,429 | +0.09(+0.94%) |
Mar 10, 2003 | 9.204 | 9.261 | 9.088 | 9.218 | 1,337,790 | -0.08(-0.89%) |
Mar 07, 2003 | 9.038 | 9.301 | 8.972 | 9.301 | 1,275,996 | +0.16(+1.71%) |
Mar 06, 2003 | 8.955 | 9.175 | 8.952 | 9.145 | 2,527,918 | +0.33(+3.77%) |
Mar 05, 2003 | 8.935 | 8.935 | 8.752 | 8.812 | 1,166,052 | -0.12(-1.34%) |
Mar 04, 2003 | 9.178 | 9.178 | 8.919 | 8.932 | 861,699 | -0.27(-2.89%) |
Mar 03, 2003 | 9.271 | 9.351 | 9.151 | 9.198 | 1,706,746 | -0.01(-0.14%) |
Feb 28, 2003 | 9.168 | 9.251 | 9.141 | 9.211 | 1,104,860 | +0.05(+0.51%) |
Feb 27, 2003 | 8.832 | 9.204 | 8.822 | 9.165 | 1,402,994 | +0.38(+4.31%) |
Feb 26, 2003 | 8.955 | 9.032 | 8.786 | 8.786 | 1,655,586 | -0.21(-2.36%) |
Feb 25, 2003 | 8.756 | 8.998 | 8.752 | 8.998 | 1,883,499 | +0.23(+2.58%) |
Feb 24, 2003 | 8.965 | 8.965 | 8.746 | 8.772 | 1,615,259 | -0.22(-2.44%) |
Feb 21, 2003 | 8.872 | 9.018 | 8.839 | 8.992 | 832,206 | +0.15(+1.65%) |
Feb 20, 2003 | 8.929 | 8.942 | 8.772 | 8.846 | 1,704,940 | +0.00(+0.00%) |
Feb 19, 2003 | 8.988 | 9.005 | 8.756 | 8.846 | 2,347,553 | -0.18(-1.95%) |
Feb 18, 2003 | 9.155 | 9.155 | 8.829 | 9.022 | 3,486,120 | -0.15(-1.63%) |
Feb 14, 2003 | 9.045 | 9.214 | 8.972 | 9.171 | 2,878,817 | +0.13(+1.40%) |
Feb 13, 2003 | 9.464 | 9.464 | 9.045 | 9.045 | 2,079,714 | -0.42(-4.42%) |
Feb 12, 2003 | 9.610 | 9.670 | 9.424 | 9.464 | 1,490,870 | -0.21(-2.20%) |
Feb 11, 2003 | 9.513 | 9.803 | 9.513 | 9.676 | 1,241,488 | +0.16(+1.71%) |
Feb 10, 2003 | 9.371 | 9.537 | 9.268 | 9.513 | 1,584,964 | +0.12(+1.24%) |
Feb 07, 2003 | 9.450 | 9.540 | 9.354 | 9.397 | 2,687,819 | -0.01(-0.07%) |
Feb 06, 2003 | 9.736 | 9.786 | 9.354 | 9.404 | 2,143,514 | -0.51(-5.10%) |
Feb 05, 2003 | 9.969 | 10.06 | 9.886 | 9.909 | 1,202,767 | -0.06(-0.60%) |
Feb 04, 2003 | 9.935 | 10.05 | 9.836 | 9.969 | 1,508,324 | -0.11(-1.12%) |