Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.51 | 15.66 | 15.40 | 15.60 | 250,459 | -0.05(-0.30%) |
Jan 29, 2004 | 15.62 | 15.92 | 15.55 | 15.65 | 259,280 | -0.02(-0.14%) |
Jan 28, 2004 | 15.94 | 16.05 | 15.65 | 15.67 | 240,478 | -0.18(-1.14%) |
Jan 27, 2004 | 15.90 | 16.08 | 15.67 | 15.85 | 415,498 | -0.28(-1.74%) |
Jan 26, 2004 | 15.72 | 16.15 | 15.72 | 16.13 | 435,693 | +0.25(+1.57%) |
Jan 23, 2004 | 16.02 | 16.12 | 15.72 | 15.88 | 374,181 | -0.09(-0.57%) |
Jan 22, 2004 | 16.07 | 16.36 | 15.93 | 15.97 | 238,853 | -0.28(-1.72%) |
Jan 21, 2004 | 15.92 | 16.28 | 15.92 | 16.25 | 322,185 | +0.16(+1.02%) |
Jan 20, 2004 | 16.11 | 16.19 | 15.92 | 16.09 | 814,285 | +0.03(+0.16%) |
Jan 16, 2004 | 16.03 | 16.15 | 15.63 | 16.06 | 313,132 | +0.14(+0.87%) |
Jan 15, 2004 | 15.84 | 15.94 | 15.39 | 15.93 | 331,277 | -0.09(-0.54%) |
Jan 14, 2004 | 15.92 | 16.07 | 15.68 | 16.01 | 326,661 | +0.33(+2.12%) |
Jan 13, 2004 | 15.43 | 15.88 | 15.42 | 15.68 | 416,880 | +0.22(+1.39%) |
Jan 12, 2004 | 15.16 | 15.69 | 15.16 | 15.47 | 430,187 | +0.04(+0.28%) |
Jan 09, 2004 | 15.29 | 15.62 | 14.96 | 15.42 | 487,041 | -0.22(-1.38%) |
Jan 08, 2004 | 15.44 | 15.70 | 15.34 | 15.64 | 369,218 | +0.28(+1.79%) |
Jan 07, 2004 | 15.29 | 15.42 | 15.01 | 15.36 | 486,194 | +0.05(+0.34%) |
Jan 06, 2004 | 15.16 | 15.41 | 15.01 | 15.31 | 311,043 | +0.23(+1.54%) |
Jan 05, 2004 | 15.29 | 15.29 | 15.01 | 15.08 | 477,011 | -0.11(-0.71%) |
Jan 02, 2004 | 14.82 | 15.35 | 14.82 | 15.19 | 1,047,335 | +0.28(+1.85%) |
Dec 31, 2003 | 15.40 | 15.50 | 14.88 | 14.91 | 238,853 | -0.47(-3.03%) |
Dec 30, 2003 | 15.50 | 15.51 | 15.31 | 15.38 | 358,851 | -0.09(-0.56%) |
Dec 29, 2003 | 15.29 | 15.48 | 15.19 | 15.46 | 210,917 | +0.34(+2.28%) |
Dec 26, 2003 | 15.04 | 15.22 | 15.04 | 15.12 | 50,498 | +0.03(+0.20%) |
Dec 24, 2003 | 15.35 | 15.41 | 15.08 | 15.09 | 151,464 | -0.30(-1.96%) |
Dec 23, 2003 | 14.93 | 15.39 | 14.93 | 15.39 | 492,584 | +0.31(+2.06%) |
Dec 22, 2003 | 14.88 | 15.08 | 14.88 | 15.08 | 250,081 | +0.06(+0.40%) |
Dec 19, 2003 | 14.83 | 15.07 | 14.75 | 15.02 | 648,315 | +0.15(+1.04%) |
Dec 18, 2003 | 14.17 | 14.88 | 14.17 | 14.86 | 586,921 | +0.16(+1.11%) |
Dec 17, 2003 | 14.56 | 14.77 | 14.44 | 14.70 | 212,299 | -0.07(-0.50%) |
Dec 16, 2003 | 14.31 | 14.86 | 14.25 | 14.77 | 428,769 | +0.45(+3.16%) |
Dec 15, 2003 | 14.79 | 14.83 | 14.26 | 14.32 | 506,574 | -0.47(-3.18%) |
Dec 12, 2003 | 14.65 | 14.90 | 14.52 | 14.79 | 497,175 | -0.01(-0.09%) |
Dec 11, 2003 | 14.44 | 15.08 | 14.22 | 14.80 | 472,027 | +0.36(+2.51%) |
Dec 10, 2003 | 14.34 | 14.44 | 14.15 | 14.44 | 310,396 | +0.09(+0.66%) |
Dec 09, 2003 | 14.30 | 14.45 | 14.09 | 14.35 | 480,272 | -0.05(-0.33%) |
Dec 08, 2003 | 14.35 | 14.51 | 14.30 | 14.39 | 307,473 | -0.19(-1.30%) |
Dec 05, 2003 | 14.59 | 14.65 | 14.49 | 14.58 | 267,664 | -0.01(-0.06%) |
Dec 04, 2003 | 14.60 | 14.62 | 14.32 | 14.59 | 482,022 | -0.06(-0.38%) |
Dec 03, 2003 | 14.72 | 14.87 | 14.63 | 14.65 | 533,157 | -0.24(-1.59%) |
Dec 02, 2003 | 14.65 | 14.91 | 14.30 | 14.88 | 385,880 | +0.00(+0.00%) |
Dec 01, 2003 | 14.21 | 14.95 | 14.00 | 14.88 | 945,120 | +0.87(+6.21%) |
Nov 28, 2003 | 14.09 | 14.17 | 14.01 | 14.01 | 99,534 | -0.19(-1.33%) |
Nov 26, 2003 | 14.13 | 14.20 | 13.98 | 14.20 | 318,673 | +0.13(+0.95%) |
Nov 25, 2003 | 13.66 | 14.12 | 13.61 | 14.07 | 418,660 | +0.21(+1.49%) |
Nov 24, 2003 | 13.67 | 14.00 | 13.53 | 13.86 | 370,706 | +0.21(+1.51%) |
Nov 21, 2003 | 13.55 | 13.71 | 13.52 | 13.66 | 279,860 | +0.11(+0.79%) |
Nov 20, 2003 | 13.48 | 13.61 | 13.39 | 13.55 | 469,657 | -0.02(-0.13%) |
Nov 19, 2003 | 13.40 | 13.64 | 13.40 | 13.57 | 249,041 | +0.10(+0.77%) |
Nov 18, 2003 | 13.44 | 13.66 | 13.44 | 13.46 | 305,549 | -0.11(-0.79%) |
Nov 17, 2003 | 13.46 | 13.58 | 13.38 | 13.57 | 569,542 | +0.01(+0.10%) |
Nov 14, 2003 | 13.33 | 13.59 | 13.33 | 13.56 | 921,237 | +0.04(+0.32%) |
Nov 13, 2003 | 12.97 | 13.58 | 12.97 | 13.51 | 1,229,015 | +0.30(+2.28%) |
Nov 12, 2003 | 12.75 | 13.26 | 12.75 | 13.21 | 512,124 | +0.45(+3.55%) |
Nov 11, 2003 | 12.60 | 12.82 | 12.58 | 12.76 | 288,602 | +0.09(+0.75%) |
Nov 10, 2003 | 12.73 | 12.88 | 12.61 | 12.67 | 165,238 | -0.13(-1.01%) |
Nov 07, 2003 | 12.54 | 12.88 | 12.54 | 12.79 | 288,618 | +0.19(+1.54%) |
Nov 06, 2003 | 12.49 | 12.64 | 12.42 | 12.60 | 148,781 | +0.02(+0.17%) |
Nov 05, 2003 | 12.18 | 12.71 | 11.85 | 12.58 | 307,067 | +0.42(+3.44%) |
Nov 04, 2003 | 12.20 | 12.33 | 12.04 | 12.16 | 123,157 | +0.06(+0.50%) |
Nov 03, 2003 | 12.09 | 12.36 | 11.77 | 12.10 | 106,729 | +0.16(+1.37%) |
Oct 31, 2003 | 11.86 | 12.29 | 11.77 | 11.94 | 191,846 | +0.01(+0.07%) |
Oct 30, 2003 | 12.08 | 12.28 | 11.91 | 11.93 | 85,151 | -0.15(-1.28%) |
Oct 29, 2003 | 12.21 | 12.21 | 11.87 | 12.08 | 177,299 | +0.19(+1.63%) |
Oct 28, 2003 | 11.80 | 12.02 | 11.76 | 11.89 | 146,160 | -0.09(-0.72%) |
Oct 27, 2003 | 11.60 | 11.98 | 11.60 | 11.98 | 69,404 | +0.44(+3.85%) |
Oct 24, 2003 | 11.49 | 11.77 | 11.38 | 11.53 | 164,806 | +0.03(+0.26%) |
Oct 23, 2003 | 11.58 | 11.72 | 11.48 | 11.50 | 150,879 | -0.08(-0.71%) |
Oct 22, 2003 | 11.89 | 11.89 | 11.57 | 11.58 | 198,000 | -0.31(-2.57%) |
Oct 21, 2003 | 12.03 | 12.06 | 11.72 | 11.89 | 102,813 | -0.16(-1.29%) |
Oct 20, 2003 | 12.04 | 12.13 | 11.85 | 12.05 | 149,031 | +0.20(+1.68%) |
Oct 17, 2003 | 12.10 | 12.15 | 11.80 | 11.85 | 161,789 | -0.23(-1.89%) |
Oct 16, 2003 | 12.11 | 12.13 | 11.94 | 12.08 | 168,520 | -0.03(-0.28%) |
Oct 15, 2003 | 12.15 | 12.17 | 12.04 | 12.11 | 148,342 | +0.03(+0.25%) |
Oct 14, 2003 | 12.06 | 12.17 | 11.79 | 12.08 | 158,692 | +0.07(+0.57%) |
Oct 13, 2003 | 11.78 | 12.15 | 11.78 | 12.01 | 139,370 | +0.16(+1.38%) |
Oct 10, 2003 | 11.85 | 11.95 | 11.73 | 11.85 | 197,930 | -0.21(-1.75%) |
Oct 09, 2003 | 11.89 | 12.06 | 11.72 | 12.06 | 239,011 | +0.09(+0.79%) |
Oct 08, 2003 | 11.97 | 12.14 | 11.86 | 11.96 | 95,785 | -0.06(-0.50%) |
Oct 07, 2003 | 11.86 | 12.06 | 11.82 | 12.02 | 84,919 | +0.21(+1.75%) |
Oct 06, 2003 | 12.06 | 12.11 | 11.79 | 11.82 | 240,922 | -0.25(-2.04%) |
Oct 03, 2003 | 11.41 | 12.09 | 11.36 | 12.06 | 345,272 | +0.59(+5.14%) |
Oct 02, 2003 | 11.56 | 11.67 | 11.37 | 11.47 | 175,612 | -0.06(-0.52%) |
Oct 01, 2003 | 11.17 | 11.56 | 11.04 | 11.53 | 173,276 | +0.38(+3.40%) |
Sep 30, 2003 | 11.36 | 11.36 | 11.01 | 11.15 | 306,294 | -0.21(-1.86%) |
Sep 29, 2003 | 10.98 | 11.36 | 10.90 | 11.36 | 188,720 | +0.34(+3.05%) |
Sep 26, 2003 | 11.33 | 11.39 | 10.92 | 11.03 | 207,289 | -0.33(-2.92%) |
Sep 25, 2003 | 11.63 | 11.75 | 11.36 | 11.36 | 294,184 | -0.36(-3.05%) |
Sep 24, 2003 | 11.63 | 11.78 | 11.62 | 11.72 | 171,591 | +0.03(+0.30%) |
Sep 23, 2003 | 11.89 | 11.89 | 11.63 | 11.68 | 116,007 | -0.20(-1.70%) |
Sep 22, 2003 | 11.84 | 11.89 | 11.63 | 11.89 | 169,279 | +0.04(+0.33%) |
Sep 19, 2003 | 11.61 | 11.86 | 11.61 | 11.85 | 172,585 | +0.00(+0.00%) |
Sep 18, 2003 | 11.61 | 11.85 | 11.61 | 11.85 | 142,523 | +0.22(+1.85%) |
Sep 17, 2003 | 11.81 | 11.81 | 11.63 | 11.63 | 94,002 | -0.17(-1.46%) |
Sep 16, 2003 | 11.68 | 11.80 | 11.51 | 11.80 | 128,168 | +0.10(+0.85%) |
Sep 15, 2003 | 11.53 | 11.71 | 11.53 | 11.71 | 122,328 | +0.17(+1.49%) |
Sep 12, 2003 | 11.57 | 11.69 | 11.25 | 11.53 | 219,355 | -0.09(-0.82%) |
Sep 11, 2003 | 11.29 | 11.64 | 11.22 | 11.63 | 386,715 | +0.30(+2.66%) |
Sep 10, 2003 | 11.24 | 11.49 | 11.19 | 11.33 | 236,532 | +0.07(+0.61%) |
Sep 09, 2003 | 11.63 | 11.78 | 11.21 | 11.26 | 158,771 | -0.44(-3.76%) |
Sep 08, 2003 | 11.58 | 11.87 | 11.27 | 11.70 | 209,374 | +0.18(+1.57%) |
Sep 05, 2003 | 11.71 | 11.76 | 11.42 | 11.52 | 467,610 | -0.20(-1.73%) |
Sep 04, 2003 | 11.76 | 11.92 | 11.49 | 11.72 | 671,529 | +0.43(+3.82%) |
Sep 03, 2003 | 11.14 | 11.44 | 11.09 | 11.29 | 387,876 | -0.02(-0.15%) |
Sep 02, 2003 | 10.50 | 11.30 | 10.50 | 11.30 | 198,000 | +0.59(+5.51%) |
Aug 29, 2003 | 11.18 | 11.18 | 10.69 | 10.71 | 133,238 | -0.12(-1.07%) |
Aug 28, 2003 | 10.79 | 11.14 | 10.66 | 10.83 | 344,469 | +0.32(+3.07%) |
Aug 27, 2003 | 10.30 | 10.77 | 10.12 | 10.51 | 302,919 | +0.19(+1.88%) |
Aug 26, 2003 | 10.23 | 10.31 | 10.04 | 10.31 | 470,976 | +0.08(+0.80%) |
Aug 25, 2003 | 10.50 | 10.51 | 10.23 | 10.23 | 152,272 | -0.12(-1.21%) |
Aug 22, 2003 | 10.88 | 10.88 | 10.26 | 10.36 | 160,628 | -0.42(-3.92%) |
Aug 21, 2003 | 10.66 | 10.96 | 10.66 | 10.78 | 110,490 | +0.02(+0.16%) |
Aug 20, 2003 | 10.96 | 10.96 | 10.64 | 10.76 | 198,696 | -0.20(-1.80%) |
Aug 19, 2003 | 10.53 | 10.96 | 10.25 | 10.96 | 283,189 | +0.40(+3.83%) |
Aug 18, 2003 | 10.34 | 10.56 | 10.23 | 10.55 | 106,079 | +0.26(+2.55%) |
Aug 15, 2003 | 10.22 | 10.53 | 10.22 | 10.29 | 33,889 | -0.07(-0.71%) |
Aug 14, 2003 | 10.23 | 10.38 | 10.08 | 10.37 | 81,939 | +0.20(+1.95%) |
Aug 13, 2003 | 10.00 | 10.17 | 10.00 | 10.17 | 64,297 | +0.09(+0.90%) |
Aug 12, 2003 | 10.11 | 10.16 | 9.999 | 10.08 | 114,900 | +0.02(+0.21%) |
Aug 11, 2003 | 9.909 | 10.05 | 9.758 | 10.05 | 99,580 | +0.15(+1.48%) |
Aug 08, 2003 | 9.986 | 10.01 | 9.909 | 9.909 | 97,027 | -0.10(-0.99%) |
Aug 07, 2003 | 10.10 | 10.13 | 9.865 | 10.01 | 97,027 | -0.10(-1.02%) |
Aug 06, 2003 | 10.05 | 10.29 | 9.956 | 10.11 | 121,167 | -0.16(-1.51%) |
Aug 05, 2003 | 10.38 | 10.44 | 10.12 | 10.27 | 156,914 | -0.19(-1.77%) |
Aug 04, 2003 | 10.15 | 10.51 | 10.02 | 10.45 | 145,308 | +0.36(+3.59%) |
Aug 01, 2003 | 10.25 | 10.47 | 10.08 | 10.09 | 123,721 | -0.32(-3.06%) |
Jul 31, 2003 | 10.93 | 10.93 | 10.32 | 10.41 | 176,180 | -0.03(-0.33%) |
Jul 30, 2003 | 10.29 | 10.55 | 10.15 | 10.44 | 345,630 | +0.04(+0.41%) |
Jul 29, 2003 | 10.27 | 10.51 | 10.25 | 10.40 | 93,313 | -0.11(-1.07%) |
Jul 28, 2003 | 10.34 | 10.56 | 10.19 | 10.51 | 212,391 | +0.21(+2.05%) |
Jul 25, 2003 | 10.24 | 10.55 | 10.17 | 10.30 | 334,024 | -0.05(-0.46%) |
Jul 24, 2003 | 10.08 | 10.56 | 10.08 | 10.35 | 219,587 | -0.01(-0.12%) |
Jul 23, 2003 | 10.21 | 10.43 | 10.03 | 10.36 | 265,315 | -0.02(-0.21%) |
Jul 22, 2003 | 10.47 | 10.56 | 10.10 | 10.38 | 198,464 | +0.03(+0.29%) |
Jul 21, 2003 | 10.60 | 10.76 | 10.28 | 10.35 | 163,181 | -0.48(-4.42%) |
Jul 18, 2003 | 10.40 | 10.90 | 10.40 | 10.83 | 173,859 | +0.31(+2.99%) |
Jul 17, 2003 | 10.44 | 10.65 | 10.34 | 10.52 | 245,353 | +0.03(+0.25%) |
Jul 16, 2003 | 10.44 | 10.65 | 10.28 | 10.49 | 155,754 | +0.05(+0.45%) |
Jul 15, 2003 | 10.61 | 10.71 | 10.34 | 10.44 | 189,411 | -0.18(-1.70%) |
Jul 14, 2003 | 10.38 | 10.77 | 10.38 | 10.62 | 134,630 | -0.07(-0.68%) |
Jul 11, 2003 | 10.40 | 11.03 | 10.17 | 10.70 | 125,884 | +0.15(+1.39%) |
Jul 10, 2003 | 10.38 | 10.57 | 10.36 | 10.55 | 148,558 | +0.00(+0.00%) |
Jul 09, 2003 | 10.52 | 10.69 | 10.33 | 10.55 | 264,155 | -0.15(-1.41%) |
Jul 08, 2003 | 10.37 | 10.77 | 10.32 | 10.70 | 282,028 | +0.24(+2.26%) |
Jul 07, 2003 | 10.66 | 10.75 | 10.36 | 10.46 | 234,907 | +0.09(+0.91%) |
Jul 03, 2003 | 10.57 | 10.59 | 10.24 | 10.37 | 198,232 | -0.18(-1.72%) |
Jul 02, 2003 | 10.16 | 10.57 | 10.03 | 10.55 | 221,676 | +0.30(+2.90%) |
Jul 01, 2003 | 10.16 | 10.50 | 10.07 | 10.25 | 404,821 | -0.30(-2.82%) |
Jun 30, 2003 | 10.38 | 10.72 | 10.16 | 10.55 | 511,597 | +0.07(+0.66%) |
Jun 27, 2003 | 10.52 | 10.71 | 10.39 | 10.48 | 200,089 | -0.06(-0.57%) |
Jun 26, 2003 | 10.47 | 10.73 | 10.12 | 10.54 | 287,831 | +0.19(+1.83%) |
Jun 25, 2003 | 10.44 | 10.73 | 9.977 | 10.35 | 407,606 | -0.28(-2.67%) |
Jun 24, 2003 | 10.53 | 10.73 | 10.43 | 10.64 | 174,323 | +0.26(+2.53%) |
Jun 23, 2003 | 10.76 | 10.76 | 10.34 | 10.37 | 181,519 | -0.35(-3.29%) |
Jun 20, 2003 | 10.45 | 10.77 | 9.853 | 10.73 | 315,222 | +0.44(+4.23%) |
Jun 19, 2003 | 10.39 | 10.77 | 10.25 | 10.29 | 278,082 | -0.16(-1.53%) |
Jun 18, 2003 | 10.38 | 10.73 | 10.32 | 10.45 | 144,612 | -0.05(-0.49%) |
Jun 17, 2003 | 10.45 | 10.62 | 10.36 | 10.50 | 188,715 | -0.21(-1.97%) |
Jun 16, 2003 | 10.39 | 10.76 | 10.16 | 10.71 | 294,795 | +0.35(+3.41%) |
Jun 13, 2003 | 10.13 | 10.43 | 10.13 | 10.36 | 117,686 | +0.07(+0.71%) |
Jun 12, 2003 | 10.21 | 10.45 | 10.18 | 10.29 | 134,863 | -0.05(-0.50%) |
Jun 11, 2003 | 9.693 | 10.44 | 9.685 | 10.34 | 239,550 | +0.12(+1.18%) |
Jun 10, 2003 | 10.03 | 10.26 | 9.650 | 10.22 | 221,676 | +0.23(+2.29%) |
Jun 09, 2003 | 10.09 | 10.24 | 9.775 | 9.990 | 279,011 | -0.10(-1.02%) |
Jun 06, 2003 | 10.28 | 10.62 | 10.06 | 10.09 | 200,553 | -0.10(-1.01%) |
Jun 05, 2003 | 10.26 | 10.26 | 9.818 | 10.20 | 194,518 | -0.03(-0.33%) |
Jun 04, 2003 | 9.801 | 10.27 | 9.598 | 10.23 | 322,185 | +0.46(+4.67%) |
Jun 03, 2003 | 10.08 | 10.17 | 9.719 | 9.775 | 311,276 | -0.33(-3.28%) |
Jun 02, 2003 | 10.23 | 10.34 | 10.07 | 10.11 | 174,323 | -0.12(-1.22%) |
May 30, 2003 | 10.65 | 10.68 | 10.17 | 10.23 | 272,511 | -0.16(-1.57%) |
May 29, 2003 | 10.48 | 10.56 | 10.17 | 10.40 | 353,290 | -0.24(-2.27%) |
May 28, 2003 | 10.79 | 10.83 | 10.31 | 10.64 | 273,904 | -0.29(-2.64%) |
May 27, 2003 | 10.74 | 10.99 | 10.62 | 10.93 | 90,295 | +0.16(+1.44%) |
May 23, 2003 | 10.56 | 10.79 | 10.52 | 10.77 | 82,171 | +0.16(+1.54%) |
May 22, 2003 | 10.61 | 10.81 | 10.56 | 10.61 | 161,092 | -0.08(-0.73%) |
May 21, 2003 | 10.69 | 10.79 | 10.62 | 10.68 | 116,061 | -0.15(-1.35%) |
May 20, 2003 | 10.99 | 11.03 | 10.77 | 10.83 | 101,669 | -0.16(-1.41%) |
May 19, 2003 | 11.09 | 11.14 | 10.98 | 10.99 | 168,288 | -0.16(-1.43%) |
May 16, 2003 | 11.18 | 11.20 | 11.07 | 11.14 | 301,991 | +0.06(+0.50%) |
May 15, 2003 | 11.19 | 11.22 | 11.06 | 11.09 | 280,171 | -0.07(-0.65%) |
May 14, 2003 | 11.08 | 11.16 | 11.08 | 11.16 | 87,045 | +0.06(+0.54%) |
May 13, 2003 | 11.08 | 11.20 | 11.07 | 11.10 | 81,939 | -0.09(-0.77%) |
May 12, 2003 | 11.00 | 11.20 | 11.00 | 11.19 | 75,903 | +0.12(+1.05%) |
May 09, 2003 | 10.88 | 11.11 | 10.75 | 11.07 | 302,455 | +0.26(+2.43%) |
May 08, 2003 | 10.98 | 10.98 | 10.75 | 10.81 | 51,066 | -0.09(-0.87%) |
May 07, 2003 | 10.85 | 11.02 | 10.84 | 10.90 | 110,954 | -0.09(-0.82%) |
May 06, 2003 | 10.91 | 11.12 | 10.91 | 10.99 | 201,714 | -0.03(-0.31%) |
May 05, 2003 | 10.89 | 11.10 | 10.85 | 11.03 | 414,802 | +0.04(+0.39%) |
May 02, 2003 | 10.76 | 11.02 | 10.72 | 10.99 | 131,149 | +0.15(+1.40%) |
May 01, 2003 | 10.88 | 10.96 | 10.68 | 10.83 | 130,684 | -0.05(-0.44%) |
Apr 30, 2003 | 10.80 | 11.02 | 10.80 | 10.88 | 216,105 | -0.01(-0.08%) |
Apr 29, 2003 | 11.02 | 11.07 | 10.87 | 10.89 | 161,557 | -0.08(-0.75%) |
Apr 28, 2003 | 10.83 | 11.02 | 10.83 | 10.97 | 186,394 | +0.17(+1.56%) |
Apr 25, 2003 | 10.76 | 10.89 | 10.70 | 10.80 | 77,760 | +0.00(+0.00%) |
Apr 24, 2003 | 10.85 | 10.98 | 10.72 | 10.80 | 138,809 | -0.07(-0.67%) |
Apr 23, 2003 | 10.94 | 10.94 | 10.73 | 10.88 | 109,097 | -0.05(-0.47%) |
Apr 22, 2003 | 10.75 | 10.99 | 10.75 | 10.93 | 119,542 | +0.08(+0.72%) |
Apr 21, 2003 | 10.64 | 10.85 | 10.64 | 10.85 | 119,310 | +0.20(+1.86%) |
Apr 17, 2003 | 10.90 | 11.26 | 10.65 | 10.65 | 174,323 | -0.25(-2.29%) |
Apr 16, 2003 | 10.92 | 11.08 | 10.69 | 10.90 | 130,916 | +0.07(+0.68%) |
Apr 15, 2003 | 10.77 | 10.91 | 10.68 | 10.83 | 180,126 | -0.04(-0.36%) |
Apr 14, 2003 | 10.54 | 10.99 | 10.40 | 10.87 | 262,530 | +0.25(+2.31%) |
Apr 11, 2003 | 10.99 | 11.12 | 10.49 | 10.62 | 225,390 | -0.21(-1.95%) |
Apr 10, 2003 | 10.77 | 10.90 | 10.74 | 10.83 | 154,129 | -0.19(-1.72%) |
Apr 09, 2003 | 11.02 | 11.14 | 10.91 | 11.02 | 168,520 | -0.08(-0.74%) |
Apr 08, 2003 | 11.25 | 11.36 | 11.05 | 11.11 | 162,485 | -0.14(-1.26%) |
Apr 07, 2003 | 11.18 | 11.64 | 11.18 | 11.25 | 162,717 | +0.04(+0.38%) |
Apr 04, 2003 | 11.22 | 11.42 | 10.99 | 11.21 | 137,184 | +0.20(+1.84%) |
Apr 03, 2003 | 11.07 | 11.36 | 10.90 | 11.00 | 221,908 | -0.06(-0.58%) |
Apr 02, 2003 | 10.52 | 11.20 | 10.51 | 11.07 | 295,027 | +0.62(+5.93%) |
Apr 01, 2003 | 10.36 | 10.61 | 10.35 | 10.45 | 249,299 | +0.07(+0.66%) |
Mar 31, 2003 | 10.88 | 10.89 | 10.32 | 10.38 | 253,565 | -0.57(-5.23%) |
Mar 28, 2003 | 11.14 | 11.27 | 10.94 | 10.95 | 180,846 | -0.21(-1.89%) |
Mar 27, 2003 | 10.75 | 11.32 | 10.71 | 11.16 | 163,834 | +0.37(+3.39%) |
Mar 26, 2003 | 10.97 | 11.07 | 10.80 | 10.80 | 141,172 | -0.26(-2.34%) |
Mar 25, 2003 | 10.88 | 11.30 | 10.74 | 11.05 | 183,269 | +0.14(+1.30%) |
Mar 24, 2003 | 11.42 | 11.53 | 10.86 | 10.91 | 145,438 | -0.57(-4.99%) |
Mar 21, 2003 | 10.73 | 11.52 | 10.68 | 11.49 | 494,448 | +0.72(+6.68%) |
Mar 20, 2003 | 10.77 | 10.87 | 10.57 | 10.77 | 264,092 | -0.06(-0.52%) |
Mar 19, 2003 | 10.52 | 10.91 | 10.51 | 10.82 | 205,121 | +0.07(+0.64%) |
Mar 18, 2003 | 10.87 | 10.88 | 10.62 | 10.75 | 194,595 | -0.06(-0.60%) |
Mar 17, 2003 | 10.64 | 10.82 | 10.61 | 10.82 | 230,265 | +0.16(+1.54%) |
Mar 14, 2003 | 10.65 | 10.75 | 10.62 | 10.65 | 133,400 | -0.01(-0.08%) |
Mar 13, 2003 | 10.53 | 10.77 | 10.53 | 10.66 | 183,840 | +0.18(+1.68%) |
Mar 12, 2003 | 10.34 | 10.59 | 10.21 | 10.49 | 219,060 | +0.18(+1.76%) |
Mar 11, 2003 | 10.19 | 10.45 | 10.19 | 10.30 | 170,609 | +0.09(+0.89%) |
Mar 10, 2003 | 10.36 | 10.38 | 10.21 | 10.21 | 149,254 | -0.17(-1.62%) |
Mar 07, 2003 | 10.40 | 10.47 | 10.21 | 10.38 | 246,978 | -0.03(-0.29%) |
Mar 06, 2003 | 10.39 | 10.54 | 10.37 | 10.41 | 249,763 | -0.02(-0.20%) |
Mar 05, 2003 | 10.44 | 10.49 | 10.28 | 10.43 | 237,693 | -0.03(-0.25%) |
Mar 04, 2003 | 10.41 | 10.66 | 10.41 | 10.46 | 305,240 | +0.01(+0.12%) |
Mar 03, 2003 | 10.25 | 10.57 | 10.24 | 10.45 | 342,612 | +0.14(+1.34%) |
Feb 28, 2003 | 10.07 | 10.58 | 10.07 | 10.31 | 357,004 | +0.22(+2.22%) |
Feb 27, 2003 | 9.499 | 10.19 | 9.499 | 10.09 | 252,084 | +0.53(+5.50%) |
Feb 26, 2003 | 9.753 | 9.827 | 9.525 | 9.560 | 134,398 | -0.18(-1.86%) |
Feb 25, 2003 | 9.340 | 9.771 | 9.340 | 9.741 | 142,987 | +0.33(+3.48%) |
Feb 24, 2003 | 9.478 | 9.577 | 9.344 | 9.413 | 94,938 | -0.15(-1.58%) |
Feb 21, 2003 | 9.461 | 9.577 | 9.409 | 9.564 | 220,980 | +0.12(+1.28%) |
Feb 20, 2003 | 9.262 | 9.603 | 9.262 | 9.443 | 192,893 | +0.18(+1.95%) |
Feb 19, 2003 | 9.284 | 9.473 | 9.107 | 9.262 | 170,377 | -0.32(-3.33%) |
Feb 18, 2003 | 9.275 | 9.585 | 9.198 | 9.581 | 132,773 | +0.33(+3.59%) |
Feb 14, 2003 | 9.047 | 9.336 | 9.047 | 9.249 | 214,016 | +0.20(+2.19%) |
Feb 13, 2003 | 8.935 | 9.129 | 8.840 | 9.051 | 138,344 | +0.12(+1.40%) |
Feb 12, 2003 | 8.952 | 9.202 | 8.909 | 8.926 | 96,330 | -0.19(-2.08%) |
Feb 11, 2003 | 9.047 | 9.327 | 8.952 | 9.116 | 157,843 | +0.02(+0.24%) |
Feb 10, 2003 | 9.133 | 9.206 | 8.896 | 9.094 | 175,716 | -0.06(-0.71%) |
Feb 07, 2003 | 9.478 | 9.573 | 9.146 | 9.159 | 74,743 | -0.30(-3.14%) |
Feb 06, 2003 | 9.258 | 9.469 | 9.258 | 9.456 | 73,814 | +0.19(+2.00%) |
Feb 05, 2003 | 9.293 | 9.659 | 9.237 | 9.271 | 86,117 | -0.12(-1.33%) |
Feb 04, 2003 | 9.379 | 9.422 | 9.331 | 9.396 | 87,742 | -0.04(-0.46%) |