Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.33 | 15.33 | 15.23 | 15.31 | 295,425 | -0.06(-0.38%) |
Jan 29, 2004 | 15.51 | 15.56 | 15.31 | 15.37 | 587,805 | -0.14(-0.91%) |
Jan 28, 2004 | 15.80 | 15.80 | 15.48 | 15.51 | 716,829 | -0.09(-0.58%) |
Jan 27, 2004 | 15.66 | 15.75 | 15.53 | 15.60 | 1,039,942 | -0.04(-0.23%) |
Jan 26, 2004 | 15.69 | 15.82 | 15.51 | 15.64 | 517,479 | -0.05(-0.30%) |
Jan 23, 2004 | 15.82 | 16.03 | 15.65 | 15.69 | 1,071,506 | -0.05(-0.30%) |
Jan 22, 2004 | 15.71 | 15.78 | 15.63 | 15.73 | 576,730 | -0.00(-0.02%) |
Jan 21, 2004 | 15.58 | 15.77 | 15.36 | 15.74 | 770,819 | +0.15(+0.97%) |
Jan 20, 2004 | 15.40 | 15.58 | 15.30 | 15.58 | 1,176,441 | +0.20(+1.32%) |
Jan 16, 2004 | 15.71 | 15.73 | 15.34 | 15.38 | 800,999 | -0.35(-2.20%) |
Jan 15, 2004 | 15.73 | 15.82 | 15.58 | 15.73 | 797,953 | -0.00(-0.02%) |
Jan 14, 2004 | 15.36 | 15.74 | 15.35 | 15.73 | 557,903 | +0.38(+2.47%) |
Jan 13, 2004 | 15.26 | 15.42 | 15.23 | 15.35 | 699,939 | +0.09(+0.59%) |
Jan 12, 2004 | 15.06 | 15.26 | 14.97 | 15.26 | 1,210,220 | +0.26(+1.71%) |
Jan 09, 2004 | 14.95 | 15.18 | 14.95 | 15.01 | 644,564 | +0.04(+0.27%) |
Jan 08, 2004 | 14.86 | 14.99 | 14.81 | 14.97 | 539,352 | +0.12(+0.80%) |
Jan 07, 2004 | 14.56 | 14.87 | 14.54 | 14.85 | 473,456 | +0.32(+2.21%) |
Jan 06, 2004 | 14.56 | 14.59 | 14.41 | 14.53 | 702,431 | -0.06(-0.45%) |
Jan 05, 2004 | 14.45 | 14.62 | 14.44 | 14.59 | 244,480 | +0.22(+1.51%) |
Jan 02, 2004 | 14.43 | 14.61 | 14.34 | 14.37 | 338,618 | +0.02(+0.13%) |
Dec 31, 2003 | 14.46 | 14.57 | 14.36 | 14.36 | 514,710 | -0.11(-0.75%) |
Dec 30, 2003 | 14.45 | 14.48 | 14.41 | 14.46 | 921,163 | +0.02(+0.12%) |
Dec 29, 2003 | 14.28 | 14.47 | 14.00 | 14.45 | 341,940 | +0.16(+1.09%) |
Dec 26, 2003 | 14.34 | 14.35 | 14.27 | 14.29 | 60,358 | -0.05(-0.33%) |
Dec 24, 2003 | 14.39 | 14.43 | 14.30 | 14.34 | 85,831 | -0.11(-0.75%) |
Dec 23, 2003 | 14.41 | 14.45 | 14.40 | 14.45 | 246,141 | -0.02(-0.12%) |
Dec 22, 2003 | 14.36 | 14.50 | 14.36 | 14.46 | 469,303 | +0.07(+0.50%) |
Dec 19, 2003 | 14.41 | 14.41 | 14.24 | 14.39 | 594,727 | +0.04(+0.25%) |
Dec 18, 2003 | 14.28 | 14.36 | 14.17 | 14.36 | 617,984 | +0.06(+0.40%) |
Dec 17, 2003 | 14.39 | 14.39 | 14.20 | 14.30 | 247,803 | -0.12(-0.83%) |
Dec 16, 2003 | 14.34 | 14.45 | 14.34 | 14.42 | 1,391,850 | +0.10(+0.71%) |
Dec 15, 2003 | 14.49 | 14.77 | 14.32 | 14.32 | 934,453 | +0.00(+0.03%) |
Dec 12, 2003 | 14.28 | 14.36 | 14.18 | 14.31 | 336,679 | +0.05(+0.35%) |
Dec 11, 2003 | 13.92 | 14.34 | 13.92 | 14.26 | 541,290 | +0.36(+2.57%) |
Dec 10, 2003 | 13.98 | 14.01 | 13.79 | 13.91 | 268,014 | -0.09(-0.65%) |
Dec 09, 2003 | 14.25 | 14.29 | 13.99 | 14.00 | 433,309 | -0.23(-1.62%) |
Dec 08, 2003 | 14.04 | 14.23 | 13.94 | 14.23 | 335,849 | +0.18(+1.29%) |
Dec 05, 2003 | 14.05 | 14.20 | 14.02 | 14.05 | 189,936 | -0.06(-0.44%) |
Dec 04, 2003 | 14.10 | 14.13 | 13.97 | 14.11 | 248,910 | -0.02(-0.15%) |
Dec 03, 2003 | 13.96 | 14.13 | 13.94 | 14.13 | 696,894 | +0.20(+1.45%) |
Dec 02, 2003 | 14.06 | 14.06 | 13.93 | 13.93 | 220,115 | -0.09(-0.62%) |
Dec 01, 2003 | 13.98 | 14.14 | 13.98 | 14.01 | 514,156 | +0.13(+0.94%) |
Nov 28, 2003 | 13.91 | 13.94 | 13.88 | 13.88 | 295,425 | -0.02(-0.13%) |
Nov 26, 2003 | 13.96 | 13.98 | 13.80 | 13.90 | 460,443 | +0.01(+0.10%) |
Nov 25, 2003 | 13.70 | 13.89 | 13.67 | 13.89 | 653,978 | +0.19(+1.37%) |
Nov 24, 2003 | 13.53 | 13.71 | 13.49 | 13.70 | 498,098 | +0.23(+1.69%) |
Nov 21, 2003 | 13.63 | 13.66 | 13.45 | 13.47 | 1,255,074 | -0.14(-1.01%) |
Nov 20, 2003 | 13.60 | 13.60 | 13.53 | 13.61 | 367,136 | -0.08(-0.58%) |
Nov 19, 2003 | 13.43 | 13.75 | 13.42 | 13.69 | 407,559 | +0.26(+1.94%) |
Nov 18, 2003 | 13.67 | 13.67 | 13.38 | 13.43 | 295,702 | -0.24(-1.77%) |
Nov 17, 2003 | 13.48 | 13.67 | 13.47 | 13.67 | 449,921 | +0.07(+0.53%) |
Nov 14, 2003 | 13.76 | 13.76 | 13.53 | 13.60 | 603,310 | +0.03(+0.19%) |
Nov 13, 2003 | 13.53 | 13.61 | 13.48 | 13.57 | 191,320 | -0.01(-0.05%) |
Nov 12, 2003 | 13.36 | 13.58 | 13.35 | 13.58 | 337,787 | +0.22(+1.68%) |
Nov 11, 2003 | 13.48 | 13.48 | 13.33 | 13.36 | 344,155 | -0.10(-0.75%) |
Nov 10, 2003 | 13.52 | 13.54 | 13.30 | 13.46 | 349,693 | -0.07(-0.51%) |
Nov 07, 2003 | 13.67 | 13.67 | 13.50 | 13.53 | 283,796 | -0.12(-0.87%) |
Nov 06, 2003 | 13.56 | 13.65 | 13.51 | 13.65 | 362,983 | +0.04(+0.27%) |
Nov 05, 2003 | 13.45 | 13.57 | 13.36 | 13.61 | 357,999 | +0.06(+0.48%) |
Nov 04, 2003 | 13.45 | 13.55 | 13.37 | 13.54 | 422,450 | +0.16(+1.21%) |
Nov 03, 2003 | 13.32 | 13.54 | 13.32 | 13.38 | 504,006 | +0.06(+0.46%) |
Oct 31, 2003 | 13.36 | 13.42 | 13.31 | 13.32 | 721,536 | -0.03(-0.19%) |
Oct 30, 2003 | 13.47 | 13.47 | 13.27 | 13.35 | 857,204 | -0.16(-1.20%) |
Oct 29, 2003 | 14.09 | 14.09 | 13.50 | 13.51 | 920,332 | -0.58(-4.13%) |
Oct 28, 2003 | 13.81 | 14.09 | 13.81 | 14.09 | 360,214 | +0.11(+0.80%) |
Oct 27, 2003 | 13.76 | 14.13 | 13.76 | 13.98 | 328,096 | +0.25(+1.82%) |
Oct 24, 2003 | 13.87 | 13.89 | 13.64 | 13.73 | 239,773 | -0.18(-1.30%) |
Oct 23, 2003 | 13.97 | 14.00 | 13.78 | 13.91 | 310,653 | -0.15(-1.08%) |
Oct 22, 2003 | 14.21 | 14.21 | 13.96 | 14.06 | 448,814 | -0.21(-1.44%) |
Oct 21, 2003 | 14.27 | 14.28 | 14.15 | 14.27 | 235,897 | -0.06(-0.45%) |
Oct 20, 2003 | 14.41 | 14.44 | 14.19 | 14.33 | 335,572 | -0.13(-0.87%) |
Oct 17, 2003 | 14.63 | 14.64 | 14.45 | 14.46 | 290,164 | -0.15(-1.01%) |
Oct 16, 2003 | 14.65 | 14.65 | 14.56 | 14.61 | 240,050 | -0.05(-0.32%) |
Oct 15, 2003 | 14.65 | 14.71 | 14.51 | 14.65 | 280,197 | +0.01(+0.05%) |
Oct 14, 2003 | 14.48 | 14.70 | 14.46 | 14.65 | 553,196 | +0.20(+1.37%) |
Oct 13, 2003 | 14.33 | 14.52 | 14.33 | 14.45 | 403,960 | +0.17(+1.16%) |
Oct 10, 2003 | 14.37 | 14.41 | 14.16 | 14.28 | 235,620 | -0.04(-0.25%) |
Oct 09, 2003 | 14.24 | 14.45 | 14.22 | 14.32 | 280,197 | +0.16(+1.10%) |
Oct 08, 2003 | 14.35 | 14.35 | 14.04 | 14.16 | 355,230 | -0.19(-1.31%) |
Oct 07, 2003 | 14.12 | 14.33 | 14.03 | 14.35 | 485,361 | +0.23(+1.61%) |
Oct 06, 2003 | 13.91 | 14.16 | 13.91 | 14.12 | 427,218 | +0.18(+1.32%) |
Oct 03, 2003 | 13.78 | 13.92 | 13.70 | 13.94 | 711,568 | +0.19(+1.39%) |
Oct 02, 2003 | 13.74 | 13.79 | 13.71 | 13.75 | 488,961 | -0.10(-0.73%) |
Oct 01, 2003 | 13.54 | 13.92 | 13.54 | 13.85 | 622,691 | +0.34(+2.51%) |
Sep 30, 2003 | 13.69 | 13.72 | 13.35 | 13.51 | 422,234 | -0.21(-1.53%) |
Sep 29, 2003 | 13.72 | 13.80 | 13.55 | 13.72 | 258,324 | -0.01(-0.05%) |
Sep 26, 2003 | 13.80 | 13.85 | 13.54 | 13.72 | 411,989 | -0.06(-0.45%) |
Sep 25, 2003 | 14.19 | 14.22 | 13.81 | 13.79 | 584,483 | -0.37(-2.60%) |
Sep 24, 2003 | 14.36 | 14.41 | 14.15 | 14.15 | 971,554 | -0.25(-1.71%) |
Sep 23, 2003 | 14.33 | 14.56 | 14.34 | 14.40 | 775,249 | +0.07(+0.48%) |
Sep 22, 2003 | 14.30 | 14.40 | 14.18 | 14.33 | 838,377 | -0.03(-0.18%) |
Sep 19, 2003 | 14.26 | 14.36 | 14.23 | 14.36 | 364,367 | +0.10(+0.68%) |
Sep 18, 2003 | 13.94 | 14.37 | 13.94 | 14.26 | 598,880 | +0.32(+2.28%) |
Sep 17, 2003 | 13.96 | 14.05 | 13.92 | 13.94 | 317,852 | -0.05(-0.39%) |
Sep 16, 2003 | 13.76 | 14.01 | 13.76 | 14.00 | 280,751 | +0.24(+1.73%) |
Sep 15, 2003 | 13.56 | 13.83 | 13.55 | 13.76 | 573,131 | +0.20(+1.46%) |
Sep 12, 2003 | 13.49 | 13.61 | 13.33 | 13.56 | 392,885 | +0.03(+0.24%) |
Sep 11, 2003 | 13.71 | 13.72 | 13.46 | 13.53 | 583,652 | -0.14(-1.06%) |
Sep 10, 2003 | 14.03 | 14.04 | 13.59 | 13.67 | 548,212 | -0.39(-2.75%) |
Sep 09, 2003 | 14.18 | 14.19 | 14.00 | 14.06 | 328,096 | -0.17(-1.22%) |
Sep 08, 2003 | 14.07 | 14.32 | 14.06 | 14.23 | 290,718 | +0.17(+1.23%) |
Sep 05, 2003 | 14.30 | 14.32 | 13.97 | 14.06 | 359,937 | -0.27(-1.89%) |
Sep 04, 2003 | 14.25 | 14.34 | 14.18 | 14.33 | 339,725 | +0.06(+0.43%) |
Sep 03, 2003 | 14.30 | 14.39 | 14.24 | 14.27 | 416,973 | -0.04(-0.25%) |
Sep 02, 2003 | 14.27 | 14.34 | 14.11 | 14.30 | 597,219 | +0.10(+0.71%) |
Aug 29, 2003 | 14.26 | 14.29 | 14.10 | 14.20 | 233,128 | -0.05(-0.38%) |
Aug 28, 2003 | 14.31 | 14.33 | 14.06 | 14.26 | 188,551 | -0.04(-0.25%) |
Aug 27, 2003 | 14.12 | 14.30 | 14.00 | 14.29 | 289,057 | +0.21(+1.49%) |
Aug 26, 2003 | 14.08 | 14.16 | 13.89 | 14.08 | 244,757 | -0.02(-0.15%) |
Aug 25, 2003 | 14.17 | 14.24 | 14.01 | 14.10 | 197,688 | -0.06(-0.43%) |
Aug 22, 2003 | 14.45 | 14.46 | 14.15 | 14.17 | 356,061 | -0.28(-1.95%) |
Aug 21, 2003 | 14.45 | 14.48 | 14.35 | 14.45 | 455,736 | -0.03(-0.20%) |
Aug 20, 2003 | 14.57 | 14.57 | 14.45 | 14.48 | 404,514 | -0.14(-0.94%) |
Aug 19, 2003 | 14.43 | 14.61 | 14.42 | 14.61 | 351,631 | +0.21(+1.43%) |
Aug 18, 2003 | 14.24 | 14.43 | 14.19 | 14.41 | 438,569 | +0.18(+1.24%) |
Aug 15, 2003 | 14.18 | 14.24 | 14.10 | 14.23 | 183,568 | +0.05(+0.36%) |
Aug 14, 2003 | 13.92 | 14.18 | 13.81 | 14.18 | 347,754 | +0.29(+2.05%) |
Aug 13, 2003 | 13.85 | 13.97 | 13.80 | 13.89 | 253,063 | +0.07(+0.50%) |
Aug 12, 2003 | 13.63 | 13.87 | 13.62 | 13.83 | 334,741 | +0.18(+1.35%) |
Aug 11, 2003 | 13.49 | 13.68 | 13.48 | 13.64 | 291,549 | +0.13(+0.94%) |
Aug 08, 2003 | 13.40 | 13.63 | 13.36 | 13.52 | 311,207 | +0.14(+1.08%) |
Aug 07, 2003 | 13.39 | 13.46 | 13.29 | 13.37 | 442,999 | +0.02(+0.14%) |
Aug 06, 2003 | 13.57 | 13.57 | 13.35 | 13.35 | 691,356 | -0.21(-1.52%) |
Aug 05, 2003 | 13.72 | 13.73 | 13.55 | 13.56 | 748,669 | -0.19(-1.37%) |
Aug 04, 2003 | 13.87 | 13.87 | 13.72 | 13.75 | 645,949 | -0.10(-0.76%) |
Aug 01, 2003 | 13.98 | 14.00 | 13.81 | 13.85 | 1,619,164 | -0.05(-0.39%) |
Jul 31, 2003 | 13.74 | 14.06 | 13.73 | 13.91 | 927,531 | +0.18(+1.29%) |
Jul 30, 2003 | 14.18 | 14.21 | 13.61 | 13.73 | 1,238,184 | -0.22(-1.58%) |
Jul 29, 2003 | 14.03 | 14.08 | 13.81 | 13.95 | 380,979 | -0.04(-0.31%) |
Jul 28, 2003 | 13.94 | 14.06 | 13.91 | 13.99 | 353,569 | +0.13(+0.96%) |
Jul 25, 2003 | 13.58 | 13.89 | 13.58 | 13.86 | 385,686 | +0.24(+1.78%) |
Jul 24, 2003 | 13.85 | 13.90 | 13.61 | 13.62 | 491,453 | -0.15(-1.08%) |
Jul 23, 2003 | 13.74 | 13.79 | 13.59 | 13.76 | 453,798 | +0.07(+0.53%) |
Jul 22, 2003 | 13.69 | 13.78 | 13.58 | 13.69 | 460,166 | +0.00(+0.03%) |
Jul 21, 2003 | 13.81 | 13.81 | 13.60 | 13.69 | 370,735 | -0.04(-0.32%) |
Jul 18, 2003 | 13.69 | 13.80 | 13.69 | 13.73 | 571,469 | +0.01(+0.08%) |
Jul 17, 2003 | 13.76 | 13.98 | 13.72 | 13.72 | 522,739 | -0.13(-0.96%) |
Jul 16, 2003 | 13.96 | 14.12 | 13.83 | 13.85 | 536,860 | +0.04(+0.31%) |
Jul 15, 2003 | 13.96 | 14.03 | 13.66 | 13.81 | 688,311 | -0.07(-0.49%) |
Jul 14, 2003 | 13.96 | 14.14 | 13.85 | 13.88 | 923,654 | +0.01(+0.05%) |
Jul 11, 2003 | 13.89 | 14.37 | 13.76 | 13.87 | 1,287,191 | -0.05(-0.36%) |
Jul 10, 2003 | 13.30 | 14.00 | 13.24 | 13.92 | 2,579,090 | +0.62(+4.67%) |
Jul 09, 2003 | 13.40 | 13.42 | 13.15 | 13.30 | 1,666,233 | +0.49(+3.83%) |
Jul 08, 2003 | 12.57 | 12.85 | 12.54 | 12.81 | 259,985 | +0.23(+1.87%) |
Jul 07, 2003 | 12.32 | 12.75 | 12.32 | 12.58 | 360,768 | +0.17(+1.37%) |
Jul 03, 2003 | 12.41 | 12.53 | 12.34 | 12.41 | 209,317 | +0.00(+0.00%) |
Jul 02, 2003 | 12.22 | 12.42 | 12.22 | 12.41 | 432,478 | +0.27(+2.26%) |
Jul 01, 2003 | 12.22 | 12.22 | 11.86 | 12.13 | 431,924 | -0.09(-0.74%) |
Jun 30, 2003 | 12.24 | 12.37 | 12.14 | 12.22 | 361,044 | +0.00(+0.00%) |
Jun 27, 2003 | 12.39 | 12.52 | 12.15 | 12.22 | 356,614 | -0.14(-1.14%) |
Jun 26, 2003 | 12.35 | 12.44 | 12.24 | 12.36 | 320,067 | +0.04(+0.35%) |
Jun 25, 2003 | 12.33 | 12.52 | 12.28 | 12.32 | 333,080 | +0.00(+0.03%) |
Jun 24, 2003 | 12.21 | 12.34 | 12.14 | 12.32 | 321,728 | +0.10(+0.86%) |
Jun 23, 2003 | 12.43 | 12.43 | 12.09 | 12.21 | 472,902 | -0.31(-2.45%) |
Jun 20, 2003 | 12.68 | 12.70 | 12.48 | 12.52 | 271,614 | -0.08(-0.60%) |
Jun 19, 2003 | 12.60 | 12.80 | 12.47 | 12.59 | 513,326 | +0.06(+0.52%) |
Jun 18, 2003 | 12.63 | 12.73 | 12.45 | 12.53 | 626,568 | -0.11(-0.89%) |
Jun 17, 2003 | 12.73 | 12.81 | 12.51 | 12.64 | 406,452 | +0.00(+0.03%) |
Jun 16, 2003 | 12.55 | 12.65 | 12.44 | 12.64 | 1,027,759 | +0.17(+1.39%) |
Jun 13, 2003 | 12.72 | 12.75 | 12.46 | 12.46 | 352,461 | -0.27(-2.13%) |
Jun 12, 2003 | 12.68 | 12.75 | 12.64 | 12.73 | 411,436 | +0.09(+0.69%) |
Jun 11, 2003 | 12.42 | 12.65 | 12.37 | 12.65 | 214,301 | +0.20(+1.57%) |
Jun 10, 2003 | 12.52 | 12.56 | 12.32 | 12.45 | 277,151 | +0.15(+1.23%) |
Jun 09, 2003 | 12.59 | 12.59 | 12.24 | 12.30 | 342,494 | -0.38(-2.96%) |
Jun 06, 2003 | 12.64 | 12.82 | 12.59 | 12.68 | 686,926 | +0.04(+0.31%) |
Jun 05, 2003 | 12.41 | 12.64 | 12.35 | 12.64 | 522,186 | +0.10(+0.84%) |
Jun 04, 2003 | 12.23 | 12.63 | 12.21 | 12.53 | 789,924 | +0.30(+2.42%) |
Jun 03, 2003 | 12.14 | 12.34 | 12.14 | 12.24 | 496,713 | +0.05(+0.42%) |
Jun 02, 2003 | 12.11 | 12.36 | 12.07 | 12.19 | 348,862 | -0.01(-0.09%) |
May 30, 2003 | 11.90 | 12.20 | 11.81 | 12.20 | 786,324 | +0.36(+3.05%) |
May 29, 2003 | 11.86 | 11.90 | 11.74 | 11.84 | 423,341 | -0.05(-0.39%) |
May 28, 2003 | 11.94 | 12.00 | 11.84 | 11.88 | 513,326 | -0.13(-1.08%) |
May 27, 2003 | 11.76 | 12.01 | 11.70 | 12.01 | 305,669 | +0.21(+1.81%) |
May 23, 2003 | 11.73 | 11.83 | 11.67 | 11.80 | 419,465 | +0.07(+0.55%) |
May 22, 2003 | 11.83 | 11.86 | 11.73 | 11.73 | 491,176 | -0.10(-0.89%) |
May 21, 2003 | 11.92 | 11.95 | 11.71 | 11.84 | 550,704 | -0.08(-0.67%) |
May 20, 2003 | 11.95 | 12.03 | 11.81 | 11.92 | 826,471 | +0.00(+0.00%) |
May 19, 2003 | 12.25 | 12.34 | 11.70 | 11.92 | 854,159 | -0.38(-3.11%) |
May 16, 2003 | 12.50 | 12.51 | 12.28 | 12.30 | 1,286,361 | -0.21(-1.70%) |
May 15, 2003 | 12.36 | 12.54 | 12.32 | 12.51 | 506,404 | +0.16(+1.29%) |
May 14, 2003 | 12.33 | 12.43 | 12.23 | 12.36 | 946,635 | +0.07(+0.59%) |
May 13, 2003 | 12.09 | 12.29 | 12.03 | 12.28 | 1,125,496 | +0.19(+1.58%) |
May 12, 2003 | 11.54 | 12.10 | 11.49 | 12.09 | 975,707 | +0.53(+4.56%) |
May 09, 2003 | 11.34 | 11.56 | 11.24 | 11.56 | 430,817 | +0.25(+2.20%) |
May 08, 2003 | 11.41 | 11.54 | 11.30 | 11.32 | 366,028 | -0.16(-1.35%) |
May 07, 2003 | 11.55 | 11.61 | 11.38 | 11.47 | 456,843 | -0.14(-1.21%) |
May 06, 2003 | 11.59 | 11.67 | 11.53 | 11.61 | 674,467 | +0.09(+0.78%) |
May 05, 2003 | 11.77 | 11.77 | 11.47 | 11.52 | 537,691 | -0.16(-1.36%) |
May 02, 2003 | 11.31 | 11.68 | 11.25 | 11.68 | 1,022,776 | +0.46(+4.05%) |
May 01, 2003 | 11.37 | 11.37 | 10.94 | 11.23 | 508,065 | -0.15(-1.30%) |
Apr 30, 2003 | 11.07 | 11.46 | 11.07 | 11.37 | 1,309,895 | +0.30(+2.74%) |
Apr 29, 2003 | 10.99 | 11.13 | 10.94 | 11.07 | 535,199 | +0.12(+1.06%) |
Apr 28, 2003 | 10.58 | 11.01 | 10.58 | 10.95 | 427,218 | +0.34(+3.20%) |
Apr 25, 2003 | 10.84 | 10.84 | 10.56 | 10.61 | 223,161 | -0.22(-2.07%) |
Apr 24, 2003 | 10.94 | 10.99 | 10.77 | 10.84 | 246,972 | -0.17(-1.54%) |
Apr 23, 2003 | 10.98 | 11.04 | 10.89 | 11.01 | 359,937 | -0.00(-0.03%) |
Apr 22, 2003 | 10.76 | 11.02 | 10.65 | 11.01 | 562,609 | +0.20(+1.87%) |
Apr 21, 2003 | 10.73 | 10.84 | 10.65 | 10.81 | 339,448 | +0.08(+0.74%) |
Apr 17, 2003 | 10.77 | 10.81 | 10.68 | 10.73 | 352,184 | +0.04(+0.37%) |
Apr 16, 2003 | 10.73 | 10.80 | 10.62 | 10.69 | 625,183 | -0.04(-0.37%) |
Apr 15, 2003 | 10.60 | 10.73 | 10.41 | 10.73 | 627,952 | +0.13(+1.23%) |
Apr 14, 2003 | 10.56 | 10.74 | 10.53 | 10.60 | 840,592 | +0.04(+0.34%) |
Apr 11, 2003 | 10.62 | 10.71 | 10.51 | 10.56 | 443,276 | -0.04(-0.34%) |
Apr 10, 2003 | 10.51 | 10.69 | 10.47 | 10.60 | 414,758 | +0.09(+0.89%) |
Apr 09, 2003 | 10.63 | 10.65 | 10.44 | 10.51 | 902,335 | -0.16(-1.49%) |
Apr 08, 2003 | 10.65 | 10.76 | 10.53 | 10.67 | 748,393 | +0.02(+0.17%) |
Apr 07, 2003 | 10.80 | 10.86 | 10.61 | 10.65 | 754,761 | +0.15(+1.45%) |
Apr 04, 2003 | 10.65 | 10.73 | 10.43 | 10.50 | 492,837 | -0.13(-1.19%) |
Apr 03, 2003 | 10.78 | 10.79 | 10.62 | 10.62 | 680,558 | -0.14(-1.34%) |
Apr 02, 2003 | 10.37 | 10.91 | 10.37 | 10.77 | 747,562 | +0.64(+6.27%) |
Apr 01, 2003 | 10.25 | 10.25 | 10.02 | 10.13 | 894,306 | -0.03(-0.28%) |
Mar 31, 2003 | 10.26 | 10.31 | 10.03 | 10.16 | 886,830 | -0.13(-1.26%) |
Mar 28, 2003 | 10.44 | 10.71 | 10.11 | 10.29 | 2,462,526 | -0.93(-8.30%) |
Mar 27, 2003 | 11.00 | 11.27 | 10.96 | 11.22 | 226,206 | +0.17(+1.50%) |
Mar 26, 2003 | 11.41 | 11.44 | 11.03 | 11.06 | 322,836 | -0.43(-3.74%) |
Mar 25, 2003 | 11.39 | 11.49 | 11.31 | 11.49 | 403,683 | +0.22(+1.92%) |
Mar 24, 2003 | 11.58 | 11.58 | 11.02 | 11.27 | 541,567 | -0.49(-4.21%) |
Mar 21, 2003 | 11.41 | 11.76 | 11.33 | 11.76 | 333,634 | +0.38(+3.36%) |
Mar 20, 2003 | 11.07 | 11.43 | 10.95 | 11.38 | 529,384 | +0.22(+2.01%) |
Mar 19, 2003 | 11.14 | 11.47 | 11.05 | 11.16 | 693,571 | -0.27(-2.40%) |
Mar 18, 2003 | 11.59 | 11.63 | 11.35 | 11.43 | 601,926 | -0.20(-1.71%) |
Mar 17, 2003 | 11.00 | 11.66 | 10.84 | 11.63 | 477,609 | +0.58(+5.26%) |
Mar 14, 2003 | 11.13 | 11.27 | 10.99 | 11.05 | 392,331 | +0.01(+0.07%) |
Mar 13, 2003 | 10.56 | 11.12 | 10.55 | 11.04 | 1,488,202 | +1.13(+11.37%) |
Mar 12, 2003 | 9.986 | 10.09 | 9.788 | 9.914 | 524,678 | -0.14(-1.40%) |
Mar 11, 2003 | 10.26 | 10.38 | 9.968 | 10.06 | 388,732 | -0.27(-2.66%) |
Mar 10, 2003 | 10.59 | 10.61 | 10.30 | 10.33 | 239,496 | -0.35(-3.31%) |
Mar 07, 2003 | 10.46 | 10.77 | 10.40 | 10.68 | 234,236 | +0.14(+1.30%) |
Mar 06, 2003 | 10.67 | 10.83 | 10.53 | 10.55 | 395,654 | -0.12(-1.12%) |
Mar 05, 2003 | 10.64 | 10.82 | 10.52 | 10.67 | 414,204 | -0.05(-0.47%) |
Mar 04, 2003 | 10.87 | 10.87 | 10.72 | 10.72 | 334,464 | -0.10(-0.90%) |
Mar 03, 2003 | 10.87 | 11.11 | 10.81 | 10.81 | 419,742 | +0.01(+0.07%) |
Feb 28, 2003 | 10.85 | 11.01 | 10.80 | 10.81 | 286,565 | +0.00(+0.00%) |
Feb 27, 2003 | 10.88 | 10.93 | 10.73 | 10.81 | 232,851 | +0.00(+0.00%) |
Feb 26, 2003 | 10.84 | 10.84 | 10.78 | 10.81 | 360,214 | -0.05(-0.43%) |
Feb 25, 2003 | 10.51 | 10.85 | 10.47 | 10.85 | 333,911 | +0.26(+2.42%) |
Feb 24, 2003 | 10.85 | 10.85 | 10.58 | 10.60 | 389,009 | -0.27(-2.52%) |
Feb 21, 2003 | 10.76 | 10.90 | 10.69 | 10.87 | 338,064 | +0.11(+1.01%) |
Feb 20, 2003 | 10.80 | 10.84 | 10.74 | 10.76 | 282,135 | -0.04(-0.33%) |
Feb 19, 2003 | 10.93 | 10.93 | 10.69 | 10.80 | 405,344 | -0.10(-0.96%) |
Feb 18, 2003 | 10.73 | 11.05 | 10.73 | 10.90 | 605,248 | +0.34(+3.25%) |
Feb 14, 2003 | 10.44 | 10.61 | 10.37 | 10.56 | 389,563 | +0.16(+1.53%) |
Feb 13, 2003 | 10.55 | 10.58 | 10.27 | 10.40 | 370,458 | -0.08(-0.79%) |
Feb 12, 2003 | 10.69 | 10.70 | 10.46 | 10.48 | 415,035 | -0.20(-1.89%) |
Feb 11, 2003 | 10.82 | 10.86 | 10.56 | 10.69 | 394,269 | -0.10(-0.94%) |
Feb 10, 2003 | 10.84 | 10.84 | 10.58 | 10.79 | 519,417 | -0.05(-0.47%) |
Feb 07, 2003 | 11.20 | 11.20 | 10.84 | 10.84 | 328,927 | -0.18(-1.61%) |
Feb 06, 2003 | 10.96 | 11.04 | 10.86 | 11.02 | 575,069 | -0.01(-0.07%) |
Feb 05, 2003 | 11.09 | 11.17 | 10.98 | 11.02 | 471,794 | -0.06(-0.55%) |
Feb 04, 2003 | 11.29 | 11.29 | 10.95 | 11.08 | 429,433 | -0.20(-1.79%) |