Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.05 | 19.14 | 19.04 | 19.13 | 355,972 | +0.12(+0.61%) |
Jan 29, 2004 | 19.12 | 19.14 | 18.60 | 19.01 | 628,432 | +0.06(+0.34%) |
Jan 28, 2004 | 19.47 | 19.52 | 18.95 | 18.95 | 248,069 | -0.45(-2.34%) |
Jan 27, 2004 | 19.40 | 19.53 | 18.84 | 19.40 | 752,389 | -0.11(-0.56%) |
Jan 26, 2004 | 18.77 | 19.51 | 18.63 | 19.51 | 1,264,119 | +1.50(+8.35%) |
Jan 23, 2004 | 18.05 | 18.14 | 17.81 | 18.01 | 180,301 | -0.06(-0.36%) |
Jan 22, 2004 | 18.18 | 18.33 | 18.06 | 18.07 | 208,088 | -0.22(-1.20%) |
Jan 21, 2004 | 18.68 | 18.68 | 18.24 | 18.29 | 288,976 | -0.25(-1.33%) |
Jan 20, 2004 | 18.31 | 18.73 | 18.14 | 18.54 | 488,883 | +0.18(+0.99%) |
Jan 16, 2004 | 18.22 | 18.52 | 18.18 | 18.36 | 146,186 | +0.16(+0.85%) |
Jan 15, 2004 | 18.37 | 18.53 | 18.14 | 18.20 | 360,495 | -0.34(-1.85%) |
Jan 14, 2004 | 18.07 | 18.55 | 17.88 | 18.55 | 623,422 | +0.67(+3.77%) |
Jan 13, 2004 | 18.27 | 18.33 | 17.85 | 17.87 | 971,582 | -0.33(-1.82%) |
Jan 12, 2004 | 18.04 | 18.43 | 18.04 | 18.20 | 521,970 | +0.12(+0.64%) |
Jan 09, 2004 | 18.34 | 18.37 | 18.04 | 18.09 | 309,912 | -0.30(-1.66%) |
Jan 08, 2004 | 18.49 | 18.79 | 18.38 | 18.39 | 472,472 | -0.08(-0.46%) |
Jan 07, 2004 | 18.37 | 18.63 | 18.10 | 18.48 | 853,239 | +0.16(+0.88%) |
Jan 06, 2004 | 18.62 | 18.62 | 18.07 | 18.31 | 801,169 | -0.28(-1.50%) |
Jan 05, 2004 | 18.30 | 18.93 | 18.14 | 18.59 | 391,014 | +0.22(+1.20%) |
Jan 02, 2004 | 18.15 | 18.50 | 18.11 | 18.37 | 249,304 | +0.23(+1.25%) |
Dec 31, 2003 | 18.13 | 18.53 | 18.13 | 18.14 | 405,061 | -0.11(-0.60%) |
Dec 30, 2003 | 18.05 | 18.26 | 17.90 | 18.26 | 358,260 | +0.21(+1.19%) |
Dec 29, 2003 | 17.83 | 18.13 | 17.46 | 18.04 | 261,210 | +0.22(+1.24%) |
Dec 26, 2003 | 17.41 | 17.85 | 17.29 | 17.82 | 283,143 | +0.52(+3.00%) |
Dec 24, 2003 | 17.56 | 17.56 | 17.20 | 17.30 | 109,876 | -0.16(-0.93%) |
Dec 23, 2003 | 17.46 | 17.62 | 17.42 | 17.46 | 317,445 | +0.01(+0.04%) |
Dec 22, 2003 | 17.67 | 17.76 | 17.41 | 17.46 | 648,754 | -0.18(-1.03%) |
Dec 19, 2003 | 17.44 | 17.76 | 17.24 | 17.64 | 314,970 | +0.23(+1.34%) |
Dec 18, 2003 | 17.04 | 17.56 | 17.00 | 17.41 | 793,483 | +0.18(+1.05%) |
Dec 17, 2003 | 17.35 | 17.35 | 16.84 | 17.23 | 690,125 | -0.08(-0.49%) |
Dec 16, 2003 | 17.84 | 17.87 | 17.12 | 17.31 | 495,972 | -0.26(-1.47%) |
Dec 15, 2003 | 18.03 | 18.30 | 17.47 | 17.57 | 903,401 | -0.32(-1.78%) |
Dec 12, 2003 | 17.09 | 17.93 | 17.02 | 17.89 | 978,734 | +0.88(+5.14%) |
Dec 11, 2003 | 16.75 | 17.07 | 16.75 | 17.01 | 375,422 | +0.07(+0.42%) |
Dec 10, 2003 | 16.93 | 16.95 | 16.75 | 16.94 | 561,544 | +0.18(+1.08%) |
Dec 09, 2003 | 16.47 | 16.84 | 16.43 | 16.76 | 304,125 | +0.22(+1.33%) |
Dec 08, 2003 | 16.58 | 16.76 | 16.50 | 16.54 | 733,971 | -0.05(-0.31%) |
Dec 05, 2003 | 16.75 | 16.88 | 16.53 | 16.59 | 375,569 | -0.16(-0.93%) |
Dec 04, 2003 | 16.96 | 17.03 | 16.51 | 16.75 | 682,731 | -0.10(-0.58%) |
Dec 03, 2003 | 16.04 | 17.36 | 16.04 | 16.84 | 1,363,305 | +0.80(+4.97%) |
Dec 02, 2003 | 16.09 | 16.13 | 15.85 | 16.05 | 593,591 | +0.05(+0.32%) |
Dec 01, 2003 | 16.19 | 16.19 | 15.87 | 15.99 | 709,253 | -0.13(-0.80%) |
Nov 28, 2003 | 15.79 | 16.19 | 15.67 | 16.12 | 339,141 | +0.38(+2.39%) |
Nov 26, 2003 | 15.22 | 15.88 | 15.19 | 15.75 | 1,222,210 | +0.52(+3.45%) |
Nov 25, 2003 | 14.04 | 15.31 | 13.97 | 15.22 | 2,567,609 | +1.25(+8.95%) |
Nov 24, 2003 | 13.85 | 14.12 | 13.75 | 13.97 | 1,164,343 | +0.04(+0.28%) |
Nov 21, 2003 | 13.93 | 14.10 | 13.86 | 13.93 | 801,781 | +0.01(+0.05%) |
Nov 20, 2003 | 13.11 | 14.25 | 12.99 | 13.93 | 2,670,966 | +0.86(+6.54%) |
Nov 19, 2003 | 13.05 | 13.11 | 12.80 | 13.07 | 726,420 | +0.02(+0.15%) |
Nov 18, 2003 | 12.92 | 13.11 | 12.75 | 13.05 | 1,132,127 | +0.14(+1.05%) |
Nov 17, 2003 | 12.92 | 13.02 | 12.82 | 12.92 | 196,116 | -0.04(-0.30%) |
Nov 14, 2003 | 12.98 | 13.14 | 12.94 | 12.96 | 323,404 | +0.01(+0.05%) |
Nov 13, 2003 | 12.89 | 13.18 | 12.72 | 12.95 | 272,158 | +0.03(+0.20%) |
Nov 12, 2003 | 12.99 | 12.99 | 12.89 | 12.92 | 683,022 | -0.04(-0.30%) |
Nov 11, 2003 | 12.95 | 13.12 | 12.92 | 12.96 | 187,129 | +0.03(+0.25%) |
Nov 10, 2003 | 12.98 | 12.99 | 12.70 | 12.93 | 166,164 | -0.03(-0.20%) |
Nov 07, 2003 | 12.94 | 13.02 | 12.92 | 12.96 | 238,376 | +0.06(+0.45%) |
Nov 06, 2003 | 12.92 | 13.00 | 12.84 | 12.90 | 399,113 | +0.04(+0.30%) |
Nov 05, 2003 | 12.96 | 12.96 | 12.81 | 12.86 | 457,259 | -0.09(-0.70%) |
Nov 04, 2003 | 12.81 | 13.07 | 12.79 | 12.95 | 632,082 | +0.14(+1.06%) |
Nov 03, 2003 | 13.12 | 13.15 | 12.48 | 12.81 | 687,774 | -0.25(-1.89%) |
Oct 31, 2003 | 13.64 | 13.67 | 13.03 | 13.06 | 395,135 | -0.61(-4.45%) |
Oct 30, 2003 | 14.57 | 14.35 | 13.55 | 13.67 | 1,668,634 | -0.90(-6.18%) |
Oct 29, 2003 | 13.86 | 14.83 | 13.82 | 14.57 | 942,804 | +0.67(+4.80%) |
Oct 28, 2003 | 13.39 | 13.91 | 13.29 | 13.90 | 1,372,192 | +0.52(+3.92%) |
Oct 27, 2003 | 13.10 | 13.38 | 13.03 | 13.38 | 180,610 | +0.29(+2.18%) |
Oct 24, 2003 | 12.83 | 13.09 | 12.77 | 13.09 | 592,618 | +0.29(+2.23%) |
Oct 23, 2003 | 12.81 | 12.97 | 12.75 | 12.81 | 271,224 | -0.08(-0.60%) |
Oct 22, 2003 | 12.94 | 12.96 | 12.76 | 12.88 | 117,937 | +0.03(+0.20%) |
Oct 21, 2003 | 12.83 | 12.95 | 12.80 | 12.86 | 94,822 | -0.10(-0.75%) |
Oct 20, 2003 | 13.10 | 13.10 | 12.81 | 12.96 | 243,904 | -0.03(-0.25%) |
Oct 17, 2003 | 12.95 | 13.11 | 12.79 | 12.99 | 359,581 | +0.10(+0.75%) |
Oct 16, 2003 | 12.63 | 12.88 | 12.63 | 12.89 | 529,485 | +0.27(+2.10%) |
Oct 15, 2003 | 12.50 | 12.81 | 12.22 | 12.63 | 491,044 | +0.16(+1.25%) |
Oct 14, 2003 | 12.39 | 12.48 | 12.26 | 12.47 | 406,592 | +0.16(+1.26%) |
Oct 13, 2003 | 12.30 | 12.38 | 12.15 | 12.31 | 125,402 | +0.10(+0.85%) |
Oct 10, 2003 | 12.32 | 12.33 | 12.07 | 12.21 | 261,006 | -0.04(-0.32%) |
Oct 09, 2003 | 12.25 | 12.33 | 12.01 | 12.25 | 599,410 | +0.07(+0.58%) |
Oct 08, 2003 | 12.41 | 12.44 | 12.07 | 12.18 | 571,136 | -0.16(-1.26%) |
Oct 07, 2003 | 12.38 | 12.50 | 12.17 | 12.33 | 357,500 | -0.04(-0.31%) |
Oct 06, 2003 | 12.42 | 12.51 | 12.29 | 12.37 | 235,452 | +0.06(+0.53%) |
Oct 03, 2003 | 12.30 | 12.44 | 12.21 | 12.31 | 194,661 | +0.03(+0.26%) |
Oct 02, 2003 | 11.97 | 12.33 | 11.87 | 12.28 | 606,104 | +0.23(+1.88%) |
Oct 01, 2003 | 11.78 | 12.06 | 11.78 | 12.05 | 252,062 | +0.27(+2.31%) |
Sep 30, 2003 | 11.92 | 11.97 | 11.66 | 11.78 | 305,552 | -0.06(-0.55%) |
Sep 29, 2003 | 11.70 | 11.96 | 11.70 | 11.84 | 707,642 | +0.13(+1.11%) |
Sep 26, 2003 | 11.79 | 11.85 | 11.71 | 11.71 | 1,086,134 | -0.15(-1.26%) |
Sep 25, 2003 | 11.89 | 11.95 | 11.78 | 11.86 | 333,391 | +0.08(+0.66%) |
Sep 24, 2003 | 11.92 | 11.89 | 11.76 | 11.78 | 210,266 | -0.14(-1.14%) |
Sep 23, 2003 | 11.43 | 11.98 | 11.28 | 11.92 | 384,501 | +0.48(+4.19%) |
Sep 22, 2003 | 11.65 | 11.65 | 11.43 | 11.44 | 921,887 | -0.17(-1.51%) |
Sep 19, 2003 | 11.49 | 11.64 | 11.42 | 11.62 | 520,590 | +0.11(+0.96%) |
Sep 18, 2003 | 11.69 | 11.69 | 11.49 | 11.51 | 524,899 | -0.12(-1.00%) |
Sep 17, 2003 | 11.21 | 11.71 | 11.16 | 11.62 | 462,094 | +0.38(+3.40%) |
Sep 16, 2003 | 11.16 | 11.30 | 10.98 | 11.24 | 747,263 | +0.14(+1.23%) |
Sep 15, 2003 | 10.92 | 11.15 | 10.92 | 11.10 | 1,035,500 | +0.11(+1.00%) |
Sep 12, 2003 | 10.82 | 10.99 | 10.64 | 10.99 | 356,590 | +0.20(+1.86%) |
Sep 11, 2003 | 10.73 | 10.84 | 10.70 | 10.79 | 350,878 | +0.01(+0.12%) |
Sep 10, 2003 | 10.89 | 10.96 | 10.66 | 10.78 | 1,621,635 | -0.02(-0.18%) |
Sep 09, 2003 | 10.82 | 10.99 | 10.80 | 10.80 | 675,514 | -0.19(-1.71%) |
Sep 08, 2003 | 10.69 | 11.20 | 10.55 | 10.99 | 418,337 | +0.41(+3.92%) |
Sep 05, 2003 | 10.55 | 10.69 | 10.53 | 10.57 | 46,214 | +0.02(+0.18%) |
Sep 04, 2003 | 10.78 | 10.90 | 10.53 | 10.55 | 392,712 | -0.14(-1.27%) |
Sep 03, 2003 | 10.79 | 10.88 | 10.66 | 10.69 | 365,234 | -0.10(-0.90%) |
Sep 02, 2003 | 10.82 | 10.91 | 10.57 | 10.79 | 313,675 | +0.00(+0.00%) |
Aug 29, 2003 | 10.53 | 10.82 | 10.53 | 10.79 | 453,996 | +0.32(+3.03%) |
Aug 28, 2003 | 10.36 | 10.50 | 10.20 | 10.47 | 1,239,883 | +0.08(+0.75%) |
Aug 27, 2003 | 10.54 | 10.56 | 10.36 | 10.39 | 533,032 | -0.20(-1.90%) |
Aug 26, 2003 | 10.56 | 10.82 | 10.53 | 10.59 | 372,181 | -0.01(-0.12%) |
Aug 25, 2003 | 10.84 | 11.01 | 10.55 | 10.60 | 399,967 | -0.19(-1.74%) |
Aug 22, 2003 | 10.11 | 10.89 | 10.05 | 10.79 | 912,006 | +0.75(+7.41%) |
Aug 21, 2003 | 10.08 | 10.13 | 10.04 | 10.05 | 285,889 | -0.06(-0.58%) |
Aug 20, 2003 | 10.04 | 10.20 | 9.953 | 10.11 | 492,125 | +0.01(+0.13%) |
Aug 19, 2003 | 10.09 | 10.09 | 9.918 | 10.09 | 397,343 | +0.06(+0.58%) |
Aug 18, 2003 | 10.05 | 10.20 | 9.976 | 10.03 | 624,109 | -0.07(-0.70%) |
Aug 15, 2003 | 9.892 | 10.14 | 9.847 | 10.11 | 151,898 | +0.19(+1.89%) |
Aug 14, 2003 | 9.911 | 10.00 | 9.711 | 9.918 | 869,554 | +0.01(+0.13%) |
Aug 13, 2003 | 10.20 | 10.24 | 9.879 | 9.905 | 563,597 | -0.18(-1.80%) |
Aug 12, 2003 | 10.18 | 10.20 | 10.03 | 10.09 | 794,686 | -0.04(-0.38%) |
Aug 11, 2003 | 10.14 | 10.36 | 10.02 | 10.13 | 411,390 | +0.08(+0.84%) |
Aug 08, 2003 | 10.36 | 10.42 | 10.04 | 10.04 | 368,167 | -0.34(-3.31%) |
Aug 07, 2003 | 10.54 | 10.57 | 10.27 | 10.38 | 901,200 | -0.23(-2.20%) |
Aug 06, 2003 | 10.49 | 10.62 | 10.43 | 10.62 | 343,005 | +0.10(+0.99%) |
Aug 05, 2003 | 10.88 | 10.94 | 10.51 | 10.51 | 503,394 | -0.37(-3.39%) |
Aug 04, 2003 | 10.95 | 11.07 | 10.81 | 10.88 | 430,223 | +0.05(+0.48%) |
Aug 01, 2003 | 11.07 | 11.19 | 10.82 | 10.83 | 146,958 | -0.21(-1.93%) |
Jul 31, 2003 | 11.03 | 11.12 | 10.95 | 11.04 | 656,063 | +0.05(+0.41%) |
Jul 30, 2003 | 11.01 | 11.10 | 10.91 | 11.00 | 270,607 | +0.02(+0.18%) |
Jul 29, 2003 | 10.73 | 10.99 | 10.57 | 10.98 | 417,874 | +0.29(+2.73%) |
Jul 28, 2003 | 10.69 | 10.77 | 10.57 | 10.69 | 156,837 | +0.06(+0.61%) |
Jul 25, 2003 | 10.59 | 10.71 | 10.51 | 10.62 | 135,380 | +0.03(+0.31%) |
Jul 24, 2003 | 10.56 | 10.68 | 10.53 | 10.59 | 114,695 | +0.06(+0.55%) |
Jul 23, 2003 | 10.64 | 10.75 | 10.36 | 10.53 | 123,185 | -0.19(-1.75%) |
Jul 22, 2003 | 10.94 | 10.94 | 10.62 | 10.72 | 412,316 | -0.10(-0.96%) |
Jul 21, 2003 | 10.75 | 11.06 | 10.75 | 10.82 | 492,896 | +0.03(+0.30%) |
Jul 18, 2003 | 10.95 | 11.01 | 10.69 | 10.79 | 261,345 | -0.15(-1.36%) |
Jul 17, 2003 | 10.98 | 11.35 | 10.54 | 10.94 | 543,992 | +0.01(+0.12%) |
Jul 16, 2003 | 11.34 | 11.42 | 10.88 | 10.93 | 230,780 | -0.44(-3.87%) |
Jul 15, 2003 | 11.19 | 11.40 | 11.19 | 11.37 | 115,467 | +0.17(+1.50%) |
Jul 14, 2003 | 11.33 | 11.53 | 11.14 | 11.20 | 220,746 | -0.13(-1.14%) |
Jul 11, 2003 | 11.50 | 11.50 | 11.31 | 11.33 | 111,762 | -0.14(-1.19%) |
Jul 10, 2003 | 11.49 | 11.53 | 11.42 | 11.47 | 182,926 | -0.08(-0.67%) |
Jul 09, 2003 | 11.63 | 11.63 | 11.34 | 11.54 | 439,640 | -0.05(-0.45%) |
Jul 08, 2003 | 11.34 | 11.64 | 11.31 | 11.60 | 1,633,213 | +0.25(+2.23%) |
Jul 07, 2003 | 11.34 | 11.56 | 11.25 | 11.34 | 595,860 | +0.08(+0.75%) |
Jul 03, 2003 | 11.27 | 11.50 | 11.17 | 11.26 | 466,963 | -0.21(-1.81%) |
Jul 02, 2003 | 11.61 | 11.66 | 11.22 | 11.47 | 2,086,666 | +0.08(+0.74%) |
Jul 01, 2003 | 10.62 | 11.52 | 10.30 | 11.38 | 13,377,530 | -0.08(-0.68%) |
Jun 30, 2003 | 11.50 | 11.71 | 11.29 | 11.46 | 1,673,040 | -0.04(-0.34%) |
Jun 27, 2003 | 11.34 | 11.52 | 11.30 | 11.50 | 455,848 | +0.21(+1.89%) |
Jun 26, 2003 | 11.21 | 11.34 | 11.04 | 11.28 | 341,925 | +0.10(+0.93%) |
Jun 25, 2003 | 11.36 | 11.41 | 11.14 | 11.18 | 301,480 | -0.14(-1.26%) |
Jun 24, 2003 | 11.34 | 11.37 | 11.30 | 11.32 | 279,560 | +0.00(+0.00%) |
Jun 23, 2003 | 11.65 | 11.65 | 11.29 | 11.32 | 276,627 | -0.34(-2.89%) |
Jun 20, 2003 | 11.65 | 11.66 | 11.54 | 11.66 | 353,965 | +0.00(+0.00%) |
Jun 19, 2003 | 11.73 | 11.73 | 11.60 | 11.66 | 356,435 | +0.01(+0.05%) |
Jun 18, 2003 | 11.62 | 11.76 | 11.60 | 11.65 | 277,553 | +0.05(+0.39%) |
Jun 17, 2003 | 11.64 | 11.66 | 11.57 | 11.61 | 212,873 | -0.05(-0.39%) |
Jun 16, 2003 | 11.66 | 11.73 | 11.56 | 11.65 | 407,377 | +0.05(+0.39%) |
Jun 13, 2003 | 11.73 | 11.78 | 11.57 | 11.61 | 660,695 | -0.03(-0.22%) |
Jun 12, 2003 | 11.75 | 11.75 | 11.48 | 11.63 | 328,649 | -0.03(-0.22%) |
Jun 11, 2003 | 11.69 | 11.74 | 11.53 | 11.66 | 819,385 | +0.00(+0.00%) |
Jun 10, 2003 | 11.92 | 11.95 | 11.63 | 11.66 | 229,699 | -0.18(-1.48%) |
Jun 09, 2003 | 12.05 | 12.05 | 11.66 | 11.84 | 98,641 | -0.21(-1.77%) |
Jun 06, 2003 | 11.98 | 12.11 | 11.93 | 12.05 | 311,977 | +0.17(+1.47%) |
Jun 05, 2003 | 11.82 | 11.98 | 11.69 | 11.87 | 160,388 | +0.05(+0.44%) |
Jun 04, 2003 | 12.02 | 12.02 | 11.69 | 11.82 | 402,128 | -0.17(-1.40%) |
Jun 03, 2003 | 12.30 | 12.30 | 11.95 | 11.99 | 250,384 | -0.29(-2.32%) |
Jun 02, 2003 | 12.24 | 12.31 | 12.19 | 12.28 | 233,713 | +0.08(+0.64%) |
May 30, 2003 | 12.08 | 12.24 | 12.06 | 12.20 | 174,590 | +0.12(+0.97%) |
May 29, 2003 | 12.11 | 12.12 | 11.96 | 12.08 | 121,950 | +0.08(+0.65%) |
May 28, 2003 | 12.08 | 12.11 | 11.98 | 12.00 | 156,529 | -0.03(-0.22%) |
May 27, 2003 | 12.02 | 12.18 | 11.92 | 12.03 | 211,021 | -0.05(-0.38%) |
May 23, 2003 | 11.85 | 12.15 | 11.76 | 12.07 | 660,386 | -0.22(-1.79%) |
May 22, 2003 | 12.12 | 12.31 | 12.06 | 12.30 | 262,116 | +0.10(+0.85%) |
May 21, 2003 | 12.33 | 12.33 | 11.93 | 12.19 | 289,594 | -0.12(-0.95%) |
May 20, 2003 | 12.28 | 12.34 | 12.19 | 12.31 | 468,352 | +0.03(+0.26%) |
May 19, 2003 | 12.25 | 12.38 | 12.21 | 12.28 | 338,220 | -0.04(-0.32%) |
May 16, 2003 | 11.61 | 12.37 | 11.52 | 12.31 | 895,797 | +0.68(+5.85%) |
May 15, 2003 | 11.60 | 11.64 | 11.36 | 11.63 | 409,229 | +0.04(+0.33%) |
May 14, 2003 | 11.29 | 11.62 | 11.10 | 11.60 | 258,412 | +0.32(+2.87%) |
May 13, 2003 | 11.23 | 11.27 | 11.10 | 11.27 | 285,117 | +0.06(+0.58%) |
May 12, 2003 | 10.95 | 11.37 | 10.93 | 11.21 | 389,316 | +0.26(+2.37%) |
May 09, 2003 | 11.18 | 11.34 | 10.85 | 10.95 | 260,580 | -0.20(-1.80%) |
May 08, 2003 | 11.40 | 11.42 | 11.08 | 11.15 | 504,474 | -0.22(-1.93%) |
May 07, 2003 | 11.33 | 11.40 | 11.27 | 11.37 | 282,184 | -0.01(-0.12%) |
May 06, 2003 | 11.14 | 11.46 | 11.14 | 11.38 | 303,178 | +0.21(+1.86%) |
May 05, 2003 | 11.14 | 11.17 | 11.08 | 11.17 | 151,280 | +0.06(+0.58%) |
May 02, 2003 | 11.06 | 11.12 | 10.97 | 11.11 | 267,056 | -0.01(-0.06%) |
May 01, 2003 | 11.01 | 11.20 | 10.61 | 11.12 | 263,969 | +0.10(+0.94%) |
Apr 30, 2003 | 11.29 | 11.29 | 10.92 | 11.01 | 153,441 | -0.16(-1.39%) |
Apr 29, 2003 | 11.11 | 11.28 | 11.06 | 11.17 | 105,587 | -0.08(-0.75%) |
Apr 28, 2003 | 10.99 | 11.27 | 10.88 | 11.25 | 327,260 | +0.23(+2.06%) |
Apr 25, 2003 | 10.69 | 11.27 | 10.62 | 11.03 | 125,192 | +0.27(+2.53%) |
Apr 24, 2003 | 10.93 | 10.95 | 10.62 | 10.75 | 96,479 | -0.21(-1.89%) |
Apr 23, 2003 | 10.03 | 11.08 | 10.03 | 10.96 | 605,894 | +0.91(+9.02%) |
Apr 22, 2003 | 10.31 | 10.31 | 9.529 | 10.05 | 365,389 | -0.06(-0.64%) |
Apr 21, 2003 | 10.36 | 10.36 | 9.937 | 10.12 | 322,474 | -0.25(-2.44%) |
Apr 17, 2003 | 10.44 | 10.51 | 10.24 | 10.37 | 147,112 | -0.06(-0.62%) |
Apr 16, 2003 | 10.62 | 10.62 | 10.35 | 10.44 | 150,354 | -0.12(-1.17%) |
Apr 15, 2003 | 10.45 | 10.63 | 10.30 | 10.56 | 144,488 | +0.10(+0.93%) |
Apr 14, 2003 | 10.42 | 10.56 | 10.29 | 10.46 | 121,178 | -0.05(-0.43%) |
Apr 11, 2003 | 10.46 | 10.51 | 10.22 | 10.51 | 130,132 | +0.06(+0.62%) |
Apr 10, 2003 | 10.80 | 10.80 | 10.36 | 10.44 | 247,760 | -0.27(-2.48%) |
Apr 09, 2003 | 10.55 | 11.19 | 10.53 | 10.71 | 357,053 | +0.18(+1.72%) |
Apr 08, 2003 | 10.23 | 10.55 | 10.13 | 10.53 | 198,208 | +0.25(+2.39%) |
Apr 07, 2003 | 9.944 | 10.29 | 9.931 | 10.28 | 202,839 | +0.34(+3.45%) |
Apr 04, 2003 | 9.724 | 9.976 | 9.711 | 9.937 | 82,741 | +0.32(+3.30%) |
Apr 03, 2003 | 9.717 | 9.749 | 9.562 | 9.620 | 929,140 | -0.10(-1.07%) |
Apr 02, 2003 | 9.730 | 9.918 | 9.665 | 9.724 | 178,449 | +0.06(+0.67%) |
Apr 01, 2003 | 9.879 | 9.976 | 9.510 | 9.659 | 266,593 | -0.32(-3.18%) |
Mar 31, 2003 | 9.724 | 10.04 | 9.665 | 9.976 | 251,774 | +0.23(+2.39%) |
Mar 28, 2003 | 9.458 | 9.879 | 9.426 | 9.743 | 101,111 | +0.26(+2.80%) |
Mar 27, 2003 | 9.762 | 9.762 | 9.296 | 9.478 | 199,968 | -0.24(-2.46%) |
Mar 26, 2003 | 9.652 | 9.957 | 9.652 | 9.717 | 99,721 | -0.26(-2.60%) |
Mar 25, 2003 | 9.289 | 10.04 | 9.283 | 9.976 | 231,860 | +0.71(+7.62%) |
Mar 24, 2003 | 9.380 | 9.380 | 9.140 | 9.270 | 208,551 | -0.17(-1.78%) |
Mar 21, 2003 | 9.231 | 9.451 | 9.134 | 9.438 | 552,946 | +0.24(+2.61%) |
Mar 20, 2003 | 9.173 | 9.257 | 9.134 | 9.199 | 77,840 | +0.05(+0.57%) |
Mar 19, 2003 | 9.186 | 9.199 | 9.134 | 9.147 | 37,202 | -0.01(-0.14%) |
Mar 18, 2003 | 9.043 | 9.199 | 9.043 | 9.160 | 157,409 | +0.01(+0.14%) |
Mar 17, 2003 | 9.186 | 9.192 | 8.972 | 9.147 | 185,204 | +0.04(+0.49%) |
Mar 14, 2003 | 9.069 | 9.199 | 9.069 | 9.102 | 298,121 | -0.01(-0.13%) |
Mar 13, 2003 | 8.985 | 9.153 | 8.979 | 9.115 | 63,290 | +0.16(+1.74%) |
Mar 12, 2003 | 9.140 | 9.160 | 8.953 | 8.959 | 231,860 | -0.17(-1.84%) |
Mar 11, 2003 | 9.244 | 9.244 | 9.082 | 9.127 | 144,179 | -0.05(-0.50%) |
Mar 10, 2003 | 9.166 | 9.264 | 9.121 | 9.173 | 41,216 | +0.00(+0.00%) |
Mar 07, 2003 | 9.076 | 9.199 | 9.037 | 9.173 | 64,217 | +0.10(+1.14%) |
Mar 06, 2003 | 8.979 | 9.102 | 8.972 | 9.069 | 45,075 | +0.05(+0.57%) |
Mar 05, 2003 | 9.166 | 9.166 | 8.972 | 9.017 | 70,237 | -0.08(-0.93%) |
Mar 04, 2003 | 9.147 | 9.160 | 9.037 | 9.102 | 399,195 | -0.02(-0.21%) |
Mar 03, 2003 | 9.134 | 9.289 | 9.043 | 9.121 | 383,450 | -0.09(-0.98%) |
Feb 28, 2003 | 9.069 | 9.257 | 8.972 | 9.212 | 65,915 | +0.17(+1.94%) |
Feb 27, 2003 | 9.069 | 9.102 | 8.972 | 9.037 | 56,344 | +0.00(+0.00%) |
Feb 26, 2003 | 9.199 | 9.199 | 8.946 | 9.037 | 73,479 | -0.15(-1.62%) |
Feb 25, 2003 | 9.102 | 9.225 | 8.927 | 9.186 | 186,939 | +0.12(+1.29%) |
Feb 24, 2003 | 9.186 | 9.218 | 9.056 | 9.069 | 62,827 | -0.04(-0.43%) |
Feb 21, 2003 | 9.186 | 9.296 | 9.024 | 9.108 | 110,373 | +0.00(+0.00%) |
Feb 20, 2003 | 9.166 | 9.322 | 9.069 | 9.108 | 72,244 | -0.15(-1.61%) |
Feb 19, 2003 | 9.322 | 9.387 | 9.043 | 9.257 | 144,334 | -0.10(-1.11%) |
Feb 18, 2003 | 9.296 | 9.387 | 9.108 | 9.361 | 140,629 | +0.08(+0.84%) |
Feb 14, 2003 | 9.043 | 9.387 | 8.979 | 9.283 | 94,473 | +0.23(+2.50%) |
Feb 13, 2003 | 9.095 | 9.179 | 9.037 | 9.056 | 166,408 | +0.03(+0.29%) |
Feb 12, 2003 | 9.270 | 9.270 | 9.030 | 9.030 | 294,071 | -0.24(-2.59%) |
Feb 11, 2003 | 8.933 | 9.419 | 8.881 | 9.270 | 356,744 | +0.39(+4.38%) |
Feb 10, 2003 | 9.108 | 9.160 | 8.875 | 8.881 | 84,284 | -0.16(-1.72%) |
Feb 07, 2003 | 9.328 | 9.432 | 8.933 | 9.037 | 199,906 | -0.29(-3.12%) |
Feb 06, 2003 | 8.914 | 9.490 | 8.810 | 9.328 | 170,731 | +0.55(+6.27%) |
Feb 05, 2003 | 8.810 | 8.881 | 8.681 | 8.778 | 92,929 | -0.02(-0.22%) |
Feb 04, 2003 | 8.745 | 8.804 | 8.648 | 8.797 | 188,020 | -0.04(-0.44%) |