Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.99 | 13.07 | 12.80 | 13.07 | 71,945 | +0.08(+0.59%) |
Feb 26, 2004 | 13.25 | 13.27 | 12.76 | 12.99 | 61,407 | -0.18(-1.40%) |
Feb 25, 2004 | 13.16 | 13.26 | 13.08 | 13.17 | 59,455 | -0.08(-0.64%) |
Feb 24, 2004 | 13.30 | 13.37 | 13.14 | 13.26 | 108,243 | -0.04(-0.29%) |
Feb 23, 2004 | 13.52 | 13.52 | 13.30 | 13.30 | 128,799 | -0.16(-1.20%) |
Feb 20, 2004 | 13.45 | 13.53 | 13.41 | 13.46 | 255,126 | -0.07(-0.51%) |
Feb 19, 2004 | 13.59 | 14.02 | 13.45 | 13.53 | 132,572 | -0.06(-0.45%) |
Feb 18, 2004 | 13.87 | 13.87 | 13.45 | 13.59 | 43,843 | -0.28(-2.05%) |
Feb 17, 2004 | 13.64 | 13.87 | 13.64 | 13.87 | 112,146 | +0.29(+2.15%) |
Feb 13, 2004 | 13.58 | 13.74 | 13.53 | 13.58 | 72,726 | +0.04(+0.28%) |
Feb 12, 2004 | 13.53 | 13.66 | 13.47 | 13.54 | 59,716 | +0.02(+0.11%) |
Feb 11, 2004 | 13.76 | 13.77 | 13.51 | 13.53 | 72,856 | -0.34(-2.44%) |
Feb 10, 2004 | 13.64 | 13.87 | 13.55 | 13.87 | 65,830 | +0.12(+0.89%) |
Feb 09, 2004 | 13.75 | 13.86 | 13.64 | 13.74 | 156,250 | -0.01(-0.06%) |
Feb 06, 2004 | 13.61 | 13.80 | 13.50 | 13.75 | 38,639 | +0.15(+1.07%) |
Feb 05, 2004 | 13.64 | 13.76 | 13.57 | 13.60 | 36,428 | +0.02(+0.11%) |
Feb 04, 2004 | 13.80 | 13.80 | 13.38 | 13.59 | 146,362 | -0.13(-0.95%) |
Feb 03, 2004 | 13.62 | 13.90 | 13.53 | 13.72 | 94,192 | +0.10(+0.73%) |
Feb 02, 2004 | 13.68 | 13.76 | 13.57 | 13.62 | 94,452 | +0.04(+0.28%) |
Jan 30, 2004 | 13.68 | 13.75 | 13.45 | 13.58 | 42,672 | -0.22(-1.56%) |
Jan 29, 2004 | 13.84 | 13.86 | 13.64 | 13.80 | 137,516 | +0.10(+0.73%) |
Jan 28, 2004 | 13.87 | 13.87 | 13.60 | 13.70 | 435,966 | -0.17(-1.22%) |
Jan 27, 2004 | 14.03 | 14.03 | 13.57 | 13.87 | 157,421 | -0.08(-0.61%) |
Jan 26, 2004 | 13.84 | 14.06 | 13.53 | 13.95 | 60,236 | +0.04(+0.28%) |
Jan 23, 2004 | 13.84 | 13.91 | 13.71 | 13.91 | 178,367 | -0.03(-0.22%) |
Jan 22, 2004 | 13.95 | 14.07 | 13.84 | 13.94 | 177,977 | +0.05(+0.33%) |
Jan 21, 2004 | 13.69 | 14.03 | 13.63 | 13.90 | 117,350 | +0.06(+0.44%) |
Jan 20, 2004 | 13.60 | 13.84 | 13.51 | 13.84 | 89,118 | +0.01(+0.06%) |
Jan 16, 2004 | 13.95 | 14.03 | 13.65 | 13.83 | 416,971 | +0.06(+0.45%) |
Jan 15, 2004 | 13.78 | 13.83 | 13.47 | 13.77 | 44,234 | -0.02(-0.11%) |
Jan 14, 2004 | 13.72 | 13.89 | 13.51 | 13.78 | 103,299 | +0.18(+1.30%) |
Jan 13, 2004 | 13.67 | 13.68 | 13.38 | 13.60 | 96,534 | -0.05(-0.34%) |
Jan 12, 2004 | 13.76 | 13.76 | 13.41 | 13.65 | 86,646 | -0.07(-0.50%) |
Jan 09, 2004 | 13.54 | 13.88 | 13.54 | 13.72 | 122,814 | +0.10(+0.73%) |
Jan 08, 2004 | 13.79 | 13.79 | 13.45 | 13.62 | 81,703 | -0.20(-1.45%) |
Jan 07, 2004 | 13.53 | 13.88 | 13.53 | 13.82 | 147,533 | +0.25(+1.81%) |
Jan 06, 2004 | 13.22 | 13.75 | 13.22 | 13.57 | 148,574 | +0.27(+2.02%) |
Jan 05, 2004 | 13.31 | 13.41 | 13.07 | 13.31 | 135,044 | +0.16(+1.23%) |
Jan 02, 2004 | 13.22 | 13.41 | 13.04 | 13.14 | 69,213 | +0.08(+0.59%) |
Dec 31, 2003 | 13.14 | 13.23 | 13.03 | 13.07 | 97,315 | +0.05(+0.35%) |
Dec 30, 2003 | 13.14 | 13.14 | 12.97 | 13.02 | 161,194 | -0.12(-0.94%) |
Dec 29, 2003 | 13.17 | 13.22 | 13.11 | 13.14 | 84,435 | +0.02(+0.18%) |
Dec 26, 2003 | 13.15 | 13.18 | 13.03 | 13.12 | 27,321 | +0.05(+0.35%) |
Dec 24, 2003 | 13.19 | 13.37 | 13.07 | 13.07 | 21,466 | -0.12(-0.87%) |
Dec 23, 2003 | 12.94 | 13.21 | 12.58 | 13.19 | 273,601 | +0.28(+2.14%) |
Dec 22, 2003 | 13.53 | 13.53 | 12.87 | 12.91 | 163,666 | -0.69(-5.08%) |
Dec 19, 2003 | 13.44 | 13.60 | 13.14 | 13.60 | 65,440 | +0.16(+1.20%) |
Dec 18, 2003 | 13.34 | 13.52 | 13.17 | 13.44 | 61,407 | +0.02(+0.11%) |
Dec 17, 2003 | 13.40 | 13.51 | 13.26 | 13.43 | 131,661 | +0.02(+0.17%) |
Dec 16, 2003 | 13.26 | 13.45 | 13.26 | 13.40 | 145,452 | -0.01(-0.06%) |
Dec 15, 2003 | 13.49 | 13.60 | 13.41 | 13.41 | 175,505 | -0.01(-0.06%) |
Dec 12, 2003 | 13.18 | 13.42 | 12.99 | 13.42 | 294,026 | +0.35(+2.71%) |
Dec 11, 2003 | 12.42 | 13.07 | 12.42 | 13.07 | 359,207 | +0.65(+5.20%) |
Dec 10, 2003 | 12.57 | 12.61 | 12.23 | 12.42 | 231,578 | -0.25(-2.00%) |
Dec 09, 2003 | 12.64 | 12.74 | 12.64 | 12.67 | 443,512 | -0.01(-0.06%) |
Dec 08, 2003 | 12.83 | 12.87 | 12.64 | 12.68 | 393,944 | -0.15(-1.20%) |
Dec 05, 2003 | 12.44 | 12.91 | 12.41 | 12.84 | 396,155 | +0.48(+3.92%) |
Dec 04, 2003 | 12.14 | 12.36 | 12.03 | 12.35 | 230,928 | +0.26(+2.16%) |
Dec 03, 2003 | 11.88 | 12.08 | 11.88 | 12.09 | 484,884 | +0.08(+0.70%) |
Dec 02, 2003 | 12.03 | 12.03 | 11.97 | 12.01 | 107,853 | +0.13(+1.10%) |
Dec 01, 2003 | 11.54 | 11.99 | 11.54 | 11.88 | 270,088 | +0.17(+1.44%) |
Nov 28, 2003 | 11.96 | 11.96 | 11.65 | 11.71 | 143,110 | -0.33(-2.75%) |
Nov 26, 2003 | 11.84 | 12.08 | 11.78 | 12.04 | 115,138 | +0.16(+1.36%) |
Nov 25, 2003 | 11.61 | 12.04 | 11.61 | 11.88 | 107,983 | +0.14(+1.18%) |
Nov 24, 2003 | 11.72 | 11.91 | 11.61 | 11.74 | 109,544 | +0.04(+0.33%) |
Nov 21, 2003 | 11.68 | 11.70 | 11.65 | 11.70 | 159,373 | +0.05(+0.40%) |
Nov 20, 2003 | 11.68 | 11.75 | 11.55 | 11.65 | 158,722 | +0.11(+0.93%) |
Nov 19, 2003 | 10.99 | 11.65 | 10.99 | 11.54 | 186,564 | +0.55(+5.03%) |
Nov 18, 2003 | 11.15 | 11.45 | 10.99 | 10.99 | 144,801 | -0.08(-0.69%) |
Nov 17, 2003 | 11.48 | 11.64 | 11.07 | 11.07 | 173,293 | -0.33(-2.90%) |
Nov 14, 2003 | 11.73 | 12.49 | 11.02 | 11.40 | 336,830 | -0.09(-0.80%) |
Nov 13, 2003 | 10.95 | 12.21 | 10.76 | 11.49 | 561,123 | +0.17(+1.49%) |
Nov 12, 2003 | 10.37 | 11.38 | 10.37 | 11.32 | 333,707 | +1.04(+10.09%) |
Nov 11, 2003 | 10.13 | 10.35 | 10.13 | 10.28 | 122,684 | +0.19(+1.90%) |
Nov 10, 2003 | 10.46 | 10.49 | 9.969 | 10.09 | 78,580 | -0.26(-2.52%) |
Nov 07, 2003 | 10.38 | 10.38 | 10.24 | 10.35 | 79,491 | -0.04(-0.37%) |
Nov 06, 2003 | 10.44 | 10.44 | 10.18 | 10.39 | 57,244 | +0.17(+1.65%) |
Nov 05, 2003 | 10.27 | 10.22 | 9.985 | 10.22 | 326,682 | +0.02(+0.15%) |
Nov 04, 2003 | 10.27 | 10.33 | 10.21 | 10.21 | 63,098 | -0.02(-0.23%) |
Nov 03, 2003 | 10.38 | 10.42 | 10.20 | 10.23 | 56,333 | -0.07(-0.67%) |
Oct 31, 2003 | 10.18 | 10.30 | 9.992 | 10.30 | 297,019 | +0.12(+1.13%) |
Oct 30, 2003 | 10.22 | 10.35 | 10.18 | 10.18 | 107,593 | -0.08(-0.75%) |
Oct 29, 2003 | 10.14 | 10.38 | 10.14 | 10.26 | 106,942 | -0.07(-0.67%) |
Oct 28, 2003 | 10.37 | 10.38 | 10.12 | 10.33 | 75,978 | -0.09(-0.88%) |
Oct 27, 2003 | 10.30 | 10.45 | 10.25 | 10.42 | 58,024 | +0.05(+0.44%) |
Oct 24, 2003 | 10.41 | 10.48 | 10.29 | 10.38 | 71,685 | -0.12(-1.10%) |
Oct 23, 2003 | 10.41 | 10.65 | 10.38 | 10.49 | 67,392 | +0.04(+0.37%) |
Oct 22, 2003 | 10.75 | 10.75 | 10.45 | 10.45 | 68,432 | -0.36(-3.34%) |
Oct 21, 2003 | 10.92 | 10.92 | 10.76 | 10.81 | 191,247 | -0.18(-1.68%) |
Oct 20, 2003 | 10.68 | 11.00 | 10.64 | 11.00 | 121,253 | +0.43(+4.07%) |
Oct 17, 2003 | 10.75 | 10.91 | 10.57 | 10.57 | 249,142 | -0.10(-0.94%) |
Oct 16, 2003 | 10.95 | 10.95 | 10.66 | 10.67 | 61,927 | -0.28(-2.53%) |
Oct 15, 2003 | 10.76 | 10.95 | 10.75 | 10.95 | 51,259 | +0.07(+0.64%) |
Oct 14, 2003 | 11.03 | 11.07 | 10.81 | 10.88 | 100,567 | -0.05(-0.49%) |
Oct 13, 2003 | 10.84 | 11.02 | 10.85 | 10.93 | 135,434 | +0.09(+0.85%) |
Oct 10, 2003 | 11.07 | 11.15 | 10.89 | 10.84 | 44,234 | -0.31(-2.76%) |
Oct 09, 2003 | 10.95 | 11.45 | 10.95 | 11.15 | 93,282 | +0.50(+4.69%) |
Oct 08, 2003 | 10.89 | 10.89 | 10.65 | 10.65 | 55,032 | -0.21(-1.91%) |
Oct 07, 2003 | 10.91 | 10.94 | 10.85 | 10.85 | 123,205 | -0.14(-1.26%) |
Oct 06, 2003 | 11.21 | 11.25 | 10.98 | 10.99 | 113,707 | +0.02(+0.14%) |
Oct 03, 2003 | 11.15 | 11.15 | 10.92 | 10.98 | 132,702 | -0.15(-1.31%) |
Oct 02, 2003 | 10.77 | 11.16 | 10.77 | 11.12 | 280,366 | +0.24(+2.19%) |
Oct 01, 2003 | 10.99 | 11.07 | 10.88 | 10.88 | 156,250 | -0.11(-0.98%) |
Sep 30, 2003 | 10.84 | 11.02 | 10.76 | 10.99 | 232,749 | +0.04(+0.35%) |
Sep 29, 2003 | 11.11 | 11.18 | 10.98 | 10.95 | 174,074 | -0.08(-0.77%) |
Sep 26, 2003 | 11.34 | 11.42 | 10.84 | 11.04 | 149,745 | +0.00(+0.00%) |
Sep 25, 2003 | 11.55 | 11.63 | 11.04 | 11.04 | 97,965 | -0.58(-5.03%) |
Sep 24, 2003 | 12.36 | 12.36 | 11.63 | 11.62 | 47,876 | -0.66(-5.38%) |
Sep 23, 2003 | 12.04 | 12.34 | 12.11 | 12.28 | 89,509 | +0.24(+1.98%) |
Sep 22, 2003 | 11.85 | 12.14 | 11.64 | 12.04 | 71,555 | +0.21(+1.75%) |
Sep 19, 2003 | 11.53 | 12.11 | 11.53 | 11.84 | 231,708 | +0.46(+4.05%) |
Sep 18, 2003 | 11.34 | 11.49 | 11.32 | 11.38 | 161,194 | +0.09(+0.82%) |
Sep 17, 2003 | 11.08 | 11.34 | 11.08 | 11.28 | 50,609 | +0.18(+1.66%) |
Sep 16, 2003 | 11.31 | 11.34 | 11.10 | 11.10 | 58,675 | -0.15(-1.37%) |
Sep 15, 2003 | 11.35 | 11.35 | 11.22 | 11.25 | 51,259 | -0.09(-0.81%) |
Sep 12, 2003 | 11.27 | 11.49 | 11.11 | 11.35 | 32,134 | +0.08(+0.75%) |
Sep 11, 2003 | 11.15 | 11.26 | 11.14 | 11.26 | 121,904 | +0.12(+1.03%) |
Sep 10, 2003 | 11.00 | 11.24 | 10.99 | 11.15 | 82,743 | +0.04(+0.35%) |
Sep 09, 2003 | 11.07 | 11.34 | 11.04 | 11.11 | 49,438 | +0.08(+0.77%) |
Sep 08, 2003 | 11.09 | 11.29 | 10.94 | 11.02 | 71,295 | -0.05(-0.49%) |
Sep 05, 2003 | 11.41 | 11.41 | 11.09 | 11.08 | 43,063 | -0.41(-3.61%) |
Sep 04, 2003 | 11.49 | 11.49 | 11.26 | 11.49 | 90,549 | -0.02(-0.20%) |
Sep 03, 2003 | 11.51 | 11.53 | 11.45 | 11.51 | 30,183 | +0.02(+0.20%) |
Sep 02, 2003 | 11.37 | 11.71 | 11.24 | 11.49 | 104,210 | +0.06(+0.54%) |
Aug 29, 2003 | 11.22 | 11.53 | 11.17 | 11.43 | 36,428 | +0.19(+1.71%) |
Aug 28, 2003 | 11.30 | 11.30 | 11.15 | 11.24 | 38,379 | +0.01(+0.07%) |
Aug 27, 2003 | 11.30 | 11.34 | 11.11 | 11.23 | 99,396 | -0.07(-0.61%) |
Aug 26, 2003 | 11.26 | 11.30 | 11.25 | 11.30 | 60,496 | +0.00(+0.00%) |
Aug 25, 2003 | 11.33 | 11.36 | 11.19 | 11.30 | 112,797 | -0.08(-0.68%) |
Aug 22, 2003 | 11.61 | 11.64 | 11.30 | 11.38 | 104,340 | -0.22(-1.92%) |
Aug 21, 2003 | 11.37 | 11.72 | 11.34 | 11.60 | 2,205,982 | +0.23(+2.03%) |
Aug 20, 2003 | 11.26 | 11.49 | 11.14 | 11.37 | 116,960 | +0.18(+1.65%) |
Aug 19, 2003 | 10.80 | 11.18 | 10.61 | 11.18 | 140,638 | +0.43(+4.00%) |
Aug 18, 2003 | 10.76 | 10.91 | 10.67 | 10.75 | 182,010 | +0.00(+0.00%) |
Aug 15, 2003 | 10.80 | 10.80 | 10.65 | 10.75 | 47,616 | -0.01(-0.07%) |
Aug 14, 2003 | 10.76 | 10.80 | 10.68 | 10.76 | 34,216 | +0.00(+0.00%) |
Aug 13, 2003 | 10.70 | 10.76 | 10.57 | 10.76 | 100,047 | +0.00(+0.00%) |
Aug 12, 2003 | 11.03 | 11.06 | 10.73 | 10.76 | 146,623 | -0.08(-0.71%) |
Aug 11, 2003 | 10.56 | 11.07 | 10.49 | 10.84 | 345,156 | +1.12(+11.55%) |
Aug 08, 2003 | 9.900 | 9.900 | 9.685 | 9.716 | 40,461 | -0.10(-1.02%) |
Aug 07, 2003 | 9.762 | 9.854 | 9.493 | 9.815 | 38,900 | +0.13(+1.35%) |
Aug 06, 2003 | 9.693 | 9.800 | 9.669 | 9.685 | 28,882 | -0.02(-0.16%) |
Aug 05, 2003 | 9.992 | 10.01 | 9.677 | 9.700 | 49,308 | -0.24(-2.40%) |
Aug 04, 2003 | 9.992 | 10.000 | 9.716 | 9.938 | 43,583 | -0.12(-1.15%) |
Aug 01, 2003 | 10.34 | 10.41 | 9.985 | 10.05 | 38,379 | -0.34(-3.25%) |
Jul 31, 2003 | 9.723 | 10.44 | 9.654 | 10.39 | 45,535 | +0.71(+7.30%) |
Jul 30, 2003 | 9.915 | 9.915 | 9.685 | 9.685 | 251,874 | -0.23(-2.33%) |
Jul 29, 2003 | 10.11 | 10.11 | 9.823 | 9.915 | 24,068 | -0.11(-1.07%) |
Jul 28, 2003 | 10.41 | 10.41 | 9.900 | 10.02 | 57,374 | -0.32(-3.05%) |
Jul 25, 2003 | 10.18 | 10.45 | 9.977 | 10.34 | 18,734 | +0.19(+1.89%) |
Jul 24, 2003 | 10.22 | 10.30 | 9.877 | 10.15 | 46,445 | -0.04(-0.38%) |
Jul 23, 2003 | 10.15 | 10.18 | 9.915 | 10.18 | 67,912 | -0.07(-0.67%) |
Jul 22, 2003 | 10.41 | 10.41 | 9.762 | 10.25 | 87,037 | -0.16(-1.55%) |
Jul 21, 2003 | 11.07 | 11.07 | 10.19 | 10.41 | 66,481 | -0.65(-5.90%) |
Jul 18, 2003 | 11.05 | 11.10 | 10.82 | 11.07 | 49,308 | +0.02(+0.21%) |
Jul 17, 2003 | 10.99 | 11.15 | 10.85 | 11.05 | 38,379 | -0.02(-0.21%) |
Jul 16, 2003 | 11.09 | 11.29 | 11.07 | 11.07 | 45,014 | -0.02(-0.21%) |
Jul 15, 2003 | 11.13 | 11.22 | 11.07 | 11.09 | 107,462 | +0.02(+0.21%) |
Jul 14, 2003 | 11.11 | 11.15 | 10.93 | 11.07 | 60,496 | +0.04(+0.35%) |
Jul 11, 2003 | 10.98 | 11.08 | 10.88 | 11.03 | 90,679 | +0.13(+1.20%) |
Jul 10, 2003 | 10.87 | 11.03 | 10.53 | 10.90 | 65,960 | -0.05(-0.42%) |
Jul 09, 2003 | 10.91 | 11.01 | 10.84 | 10.95 | 53,471 | -0.05(-0.42%) |
Jul 08, 2003 | 11.01 | 11.04 | 10.84 | 10.99 | 15,221 | +0.06(+0.56%) |
Jul 07, 2003 | 10.85 | 11.07 | 10.85 | 10.93 | 33,305 | +0.12(+1.07%) |
Jul 03, 2003 | 10.92 | 11.01 | 10.69 | 10.81 | 33,956 | -0.18(-1.68%) |
Jul 02, 2003 | 10.54 | 11.04 | 10.45 | 11.00 | 140,378 | +0.38(+3.62%) |
Jul 01, 2003 | 10.32 | 10.65 | 10.27 | 10.61 | 69,083 | +0.26(+2.52%) |
Jun 30, 2003 | 10.53 | 10.68 | 10.13 | 10.35 | 327,983 | -0.10(-0.96%) |
Jun 27, 2003 | 10.39 | 10.65 | 10.38 | 10.45 | 42,542 | -0.04(-0.37%) |
Jun 26, 2003 | 10.04 | 10.57 | 10.04 | 10.49 | 299,100 | +0.51(+5.16%) |
Jun 25, 2003 | 10.24 | 10.25 | 9.977 | 9.977 | 89,639 | -0.26(-2.55%) |
Jun 24, 2003 | 9.954 | 10.24 | 9.954 | 10.24 | 64,139 | +0.28(+2.86%) |
Jun 23, 2003 | 10.40 | 10.44 | 9.931 | 9.954 | 48,917 | -0.45(-4.29%) |
Jun 20, 2003 | 10.38 | 10.61 | 10.35 | 10.40 | 89,769 | +0.10(+0.97%) |
Jun 19, 2003 | 10.22 | 10.41 | 10.22 | 10.30 | 55,162 | +0.13(+1.28%) |
Jun 18, 2003 | 10.08 | 10.18 | 10.000 | 10.17 | 69,733 | -0.09(-0.90%) |
Jun 17, 2003 | 10.57 | 10.57 | 10.12 | 10.26 | 24,458 | -0.31(-2.91%) |
Jun 16, 2003 | 9.992 | 10.71 | 9.915 | 10.57 | 88,208 | +0.65(+6.59%) |
Jun 13, 2003 | 10.15 | 10.18 | 9.915 | 9.915 | 48,917 | -0.23(-2.27%) |
Jun 12, 2003 | 9.685 | 10.26 | 9.493 | 10.15 | 151,436 | +0.32(+3.29%) |
Jun 11, 2003 | 9.723 | 9.915 | 9.723 | 9.823 | 119,952 | +0.12(+1.27%) |
Jun 10, 2003 | 9.516 | 9.823 | 9.470 | 9.700 | 112,406 | +0.13(+1.37%) |
Jun 09, 2003 | 9.623 | 9.623 | 9.531 | 9.570 | 22,507 | -0.05(-0.56%) |
Jun 06, 2003 | 9.439 | 9.723 | 9.439 | 9.623 | 153,388 | +0.24(+2.54%) |
Jun 05, 2003 | 9.570 | 9.616 | 9.377 | 9.385 | 64,920 | -0.25(-2.55%) |
Jun 04, 2003 | 8.747 | 9.685 | 8.747 | 9.631 | 64,269 | +0.90(+10.30%) |
Jun 03, 2003 | 8.916 | 8.916 | 8.701 | 8.732 | 7,285 | -0.19(-2.15%) |
Jun 02, 2003 | 9.070 | 9.085 | 8.824 | 8.924 | 23,808 | -0.15(-1.61%) |
May 30, 2003 | 9.085 | 9.147 | 9.031 | 9.070 | 27,190 | +0.04(+0.43%) |
May 29, 2003 | 9.070 | 9.224 | 9.031 | 9.031 | 30,963 | -0.09(-1.01%) |
May 28, 2003 | 9.093 | 9.224 | 9.093 | 9.124 | 28,882 | +0.11(+1.19%) |
May 27, 2003 | 9.016 | 9.131 | 8.962 | 9.016 | 11,058 | +0.01(+0.09%) |
May 23, 2003 | 8.455 | 9.031 | 8.455 | 9.008 | 9,887 | +0.51(+6.06%) |
May 22, 2003 | 8.470 | 8.493 | 8.071 | 8.493 | 46,836 | -0.03(-0.36%) |
May 21, 2003 | 8.616 | 8.693 | 8.509 | 8.524 | 11,709 | -0.09(-1.07%) |
May 20, 2003 | 8.493 | 8.762 | 8.493 | 8.616 | 27,060 | +0.01(+0.09%) |
May 19, 2003 | 8.916 | 8.985 | 8.609 | 8.609 | 8,196 | -0.31(-3.45%) |
May 16, 2003 | 9.262 | 9.408 | 8.647 | 8.916 | 50,478 | -0.42(-4.53%) |
May 15, 2003 | 9.324 | 9.531 | 9.324 | 9.339 | 96,664 | +0.09(+1.00%) |
May 14, 2003 | 9.185 | 9.254 | 9.162 | 9.247 | 35,257 | +0.10(+1.09%) |
May 13, 2003 | 9.362 | 9.362 | 9.078 | 9.147 | 20,816 | -0.18(-1.98%) |
May 12, 2003 | 9.416 | 9.462 | 9.331 | 9.331 | 18,214 | -0.05(-0.49%) |
May 09, 2003 | 9.393 | 9.416 | 9.147 | 9.377 | 23,548 | +0.06(+0.66%) |
May 08, 2003 | 9.262 | 9.331 | 9.093 | 9.316 | 18,344 | +0.09(+1.00%) |
May 07, 2003 | 9.316 | 9.454 | 9.224 | 9.224 | 24,198 | -0.09(-0.99%) |
May 06, 2003 | 9.070 | 9.423 | 9.016 | 9.316 | 30,053 | +0.25(+2.71%) |
May 05, 2003 | 9.316 | 9.316 | 8.847 | 9.070 | 62,968 | -0.32(-3.44%) |
May 02, 2003 | 9.262 | 9.493 | 9.262 | 9.393 | 16,652 | +0.18(+2.00%) |
May 01, 2003 | 9.147 | 9.224 | 9.139 | 9.208 | 9,237 | -0.02(-0.17%) |
Apr 30, 2003 | 9.031 | 9.224 | 9.031 | 9.224 | 33,045 | +0.19(+2.13%) |
Apr 29, 2003 | 9.055 | 9.270 | 9.008 | 9.031 | 46,706 | -0.21(-2.25%) |
Apr 28, 2003 | 9.362 | 9.370 | 9.108 | 9.239 | 11,839 | -0.08(-0.83%) |
Apr 25, 2003 | 9.224 | 9.316 | 9.154 | 9.316 | 16,132 | -0.05(-0.57%) |
Apr 24, 2003 | 9.224 | 9.454 | 9.224 | 9.370 | 91,330 | +0.11(+1.16%) |
Apr 23, 2003 | 9.301 | 9.377 | 9.262 | 9.262 | 20,165 | -0.12(-1.23%) |
Apr 22, 2003 | 9.285 | 9.416 | 9.270 | 9.377 | 26,410 | +0.04(+0.41%) |
Apr 21, 2003 | 9.493 | 9.516 | 9.301 | 9.339 | 20,946 | -0.23(-2.41%) |
Apr 17, 2003 | 9.316 | 9.570 | 9.224 | 9.570 | 24,719 | +0.33(+3.58%) |
Apr 16, 2003 | 9.024 | 9.416 | 8.532 | 9.239 | 64,790 | +0.29(+3.26%) |
Apr 15, 2003 | 8.909 | 8.947 | 8.839 | 8.947 | 23,938 | -0.35(-3.72%) |
Apr 14, 2003 | 8.724 | 9.316 | 8.693 | 9.293 | 29,142 | +0.56(+6.43%) |
Apr 11, 2003 | 9.108 | 9.108 | 8.724 | 8.732 | 11,058 | -0.32(-3.48%) |
Apr 10, 2003 | 9.531 | 9.539 | 9.047 | 9.047 | 45,274 | -0.52(-5.46%) |
Apr 09, 2003 | 9.454 | 9.792 | 9.454 | 9.570 | 56,723 | +0.15(+1.55%) |
Apr 08, 2003 | 8.947 | 9.462 | 8.947 | 9.423 | 47,486 | +0.55(+6.24%) |
Apr 07, 2003 | 8.786 | 8.962 | 8.762 | 8.870 | 11,318 | +0.16(+1.85%) |
Apr 04, 2003 | 8.909 | 8.909 | 8.709 | 8.709 | 40,851 | -0.12(-1.39%) |
Apr 03, 2003 | 8.839 | 9.031 | 8.824 | 8.832 | 60,887 | +0.03(+0.35%) |
Apr 02, 2003 | 8.778 | 8.801 | 8.532 | 8.801 | 71,815 | +0.10(+1.15%) |
Apr 01, 2003 | 8.532 | 8.701 | 8.532 | 8.701 | 6,635 | +0.13(+1.52%) |
Mar 31, 2003 | 8.493 | 8.732 | 8.463 | 8.570 | 38,769 | +0.08(+0.90%) |
Mar 28, 2003 | 8.655 | 8.839 | 8.493 | 8.493 | 32,134 | -0.24(-2.73%) |
Mar 27, 2003 | 8.955 | 8.955 | 8.724 | 8.732 | 19,645 | -0.18(-2.07%) |
Mar 26, 2003 | 9.162 | 9.270 | 8.916 | 8.916 | 32,395 | -0.30(-3.25%) |
Mar 25, 2003 | 8.962 | 9.224 | 8.962 | 9.216 | 6,114 | +0.25(+2.83%) |
Mar 24, 2003 | 9.316 | 9.370 | 8.770 | 8.962 | 34,866 | -0.42(-4.43%) |
Mar 21, 2003 | 8.747 | 9.408 | 8.686 | 9.377 | 132,962 | +0.65(+7.49%) |
Mar 20, 2003 | 8.762 | 8.793 | 8.493 | 8.724 | 155,339 | +0.00(+0.00%) |
Mar 19, 2003 | 8.778 | 8.793 | 8.586 | 8.724 | 29,792 | -0.04(-0.44%) |
Mar 18, 2003 | 8.916 | 8.916 | 8.693 | 8.762 | 43,843 | -0.08(-0.87%) |
Mar 17, 2003 | 8.532 | 9.047 | 8.386 | 8.839 | 41,892 | +0.31(+3.60%) |
Mar 14, 2003 | 8.378 | 8.647 | 7.832 | 8.532 | 812,867 | +0.08(+0.91%) |
Mar 13, 2003 | 8.878 | 8.878 | 8.394 | 8.455 | 80,011 | -0.47(-5.25%) |
Mar 12, 2003 | 9.062 | 9.162 | 8.916 | 8.924 | 80,662 | -0.60(-6.30%) |
Mar 11, 2003 | 9.400 | 9.546 | 9.400 | 9.523 | 8,716 | +0.05(+0.49%) |
Mar 10, 2003 | 9.685 | 9.685 | 9.416 | 9.477 | 7,155 | -0.25(-2.53%) |
Mar 07, 2003 | 9.708 | 9.839 | 9.539 | 9.723 | 9,107 | -0.04(-0.39%) |
Mar 06, 2003 | 9.808 | 9.808 | 9.623 | 9.762 | 17,433 | -0.08(-0.86%) |
Mar 05, 2003 | 10.18 | 10.18 | 9.839 | 9.846 | 115,399 | -0.28(-2.81%) |
Mar 04, 2003 | 10.25 | 10.28 | 10.11 | 10.13 | 7,155 | -0.04(-0.38%) |