Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.18 | 12.30 | 12.14 | 12.30 | 19,375 | +0.15(+1.22%) |
Mar 30, 2004 | 12.10 | 12.18 | 12.10 | 12.15 | 13,750 | +0.02(+0.20%) |
Mar 29, 2004 | 12.09 | 12.19 | 12.06 | 12.12 | 12,917 | +0.04(+0.32%) |
Mar 26, 2004 | 12.02 | 12.09 | 12.02 | 12.09 | 3,541 | +0.10(+0.80%) |
Mar 25, 2004 | 11.81 | 12.00 | 11.81 | 11.99 | 7,916 | +0.16(+1.38%) |
Mar 24, 2004 | 11.91 | 11.93 | 11.83 | 11.83 | 5,833 | -0.04(-0.32%) |
Mar 23, 2004 | 11.76 | 11.87 | 11.76 | 11.87 | 11,458 | +0.14(+1.19%) |
Mar 22, 2004 | 11.76 | 11.77 | 11.66 | 11.73 | 11,250 | -0.11(-0.89%) |
Mar 19, 2004 | 12.06 | 12.06 | 11.83 | 11.83 | 16,250 | -0.18(-1.48%) |
Mar 18, 2004 | 12.03 | 12.03 | 11.90 | 12.01 | 12,708 | -0.02(-0.20%) |
Mar 17, 2004 | 12.09 | 12.09 | 11.97 | 12.03 | 13,958 | -0.00(-0.04%) |
Mar 16, 2004 | 12.12 | 12.12 | 12.01 | 12.04 | 14,167 | -0.06(-0.52%) |
Mar 15, 2004 | 12.23 | 12.23 | 12.10 | 12.10 | 13,333 | -0.13(-1.10%) |
Mar 12, 2004 | 12.09 | 12.29 | 12.05 | 12.23 | 15,000 | +0.18(+1.47%) |
Mar 11, 2004 | 12.14 | 12.28 | 12.06 | 12.06 | 14,583 | -0.09(-0.71%) |
Mar 10, 2004 | 12.14 | 12.23 | 12.14 | 12.14 | 14,375 | -0.08(-0.63%) |
Mar 09, 2004 | 12.24 | 12.35 | 12.18 | 12.22 | 31,459 | -0.07(-0.55%) |
Mar 08, 2004 | 12.34 | 12.51 | 12.29 | 12.29 | 24,167 | +0.05(+0.39%) |
Mar 05, 2004 | 12.17 | 12.42 | 12.15 | 12.24 | 29,167 | +0.05(+0.39%) |
Mar 04, 2004 | 12.18 | 12.19 | 12.15 | 12.19 | 10,000 | -0.01(-0.12%) |
Mar 03, 2004 | 12.26 | 12.27 | 12.17 | 12.21 | 7,916 | -0.08(-0.66%) |
Mar 02, 2004 | 12.24 | 12.31 | 12.23 | 12.29 | 11,666 | +0.00(+0.00%) |
Mar 01, 2004 | 12.38 | 12.41 | 12.29 | 12.29 | 11,250 | -0.05(-0.39%) |
Feb 27, 2004 | 12.13 | 12.38 | 12.13 | 12.34 | 9,791 | +0.16(+1.30%) |
Feb 26, 2004 | 12.22 | 12.22 | 12.13 | 12.18 | 12,292 | +0.00(+0.00%) |
Feb 25, 2004 | 12.13 | 12.22 | 12.13 | 12.18 | 17,083 | +0.01(+0.12%) |
Feb 24, 2004 | 12.22 | 12.34 | 12.16 | 12.16 | 15,208 | -0.03(-0.28%) |
Feb 23, 2004 | 12.34 | 12.46 | 12.19 | 12.20 | 15,417 | -0.16(-1.32%) |
Feb 20, 2004 | 12.41 | 12.41 | 12.35 | 12.36 | 6,875 | -0.10(-0.77%) |
Feb 19, 2004 | 12.49 | 12.51 | 12.42 | 12.46 | 12,500 | -0.09(-0.69%) |
Feb 18, 2004 | 12.50 | 12.56 | 12.46 | 12.54 | 30,209 | -0.00(-0.04%) |
Feb 17, 2004 | 12.48 | 12.58 | 12.48 | 12.55 | 13,333 | +0.14(+1.16%) |
Feb 13, 2004 | 12.36 | 12.47 | 12.36 | 12.40 | 5,416 | +0.04(+0.31%) |
Feb 12, 2004 | 12.48 | 12.49 | 12.36 | 12.36 | 10,833 | -0.04(-0.35%) |
Feb 11, 2004 | 12.41 | 12.44 | 12.36 | 12.41 | 8,125 | -0.01(-0.12%) |
Feb 10, 2004 | 12.34 | 12.42 | 12.34 | 12.42 | 10,833 | +0.06(+0.50%) |
Feb 09, 2004 | 12.36 | 12.40 | 12.30 | 12.36 | 10,416 | +0.00(+0.00%) |
Feb 06, 2004 | 12.10 | 12.37 | 12.10 | 12.36 | 10,000 | +0.29(+2.39%) |
Feb 05, 2004 | 12.12 | 12.12 | 12.07 | 12.07 | 5,208 | +0.00(+0.00%) |
Feb 04, 2004 | 12.29 | 12.29 | 12.07 | 12.07 | 17,917 | -0.26(-2.14%) |
Feb 03, 2004 | 12.32 | 12.34 | 12.24 | 12.34 | 16,250 | -0.01(-0.08%) |
Feb 02, 2004 | 12.33 | 12.42 | 12.15 | 12.35 | 25,625 | -0.03(-0.27%) |
Jan 30, 2004 | 12.50 | 12.55 | 12.36 | 12.38 | 9,166 | -0.09(-0.69%) |
Jan 29, 2004 | 12.28 | 12.47 | 12.24 | 12.47 | 10,208 | +0.17(+1.37%) |
Jan 28, 2004 | 12.55 | 12.55 | 12.30 | 12.30 | 9,583 | -0.21(-1.65%) |
Jan 27, 2004 | 12.48 | 12.55 | 12.46 | 12.50 | 8,541 | +0.03(+0.23%) |
Jan 26, 2004 | 12.36 | 12.47 | 12.36 | 12.47 | 20,833 | +0.10(+0.81%) |
Jan 23, 2004 | 12.55 | 12.56 | 12.34 | 12.37 | 58,959 | -0.14(-1.15%) |
Jan 22, 2004 | 12.70 | 12.72 | 12.43 | 12.52 | 18,542 | -0.15(-1.21%) |
Jan 21, 2004 | 12.51 | 12.67 | 12.51 | 12.67 | 15,000 | +0.07(+0.57%) |
Jan 20, 2004 | 12.49 | 12.60 | 12.41 | 12.60 | 32,084 | +0.12(+1.00%) |
Jan 16, 2004 | 12.38 | 12.50 | 12.37 | 12.47 | 8,333 | +0.09(+0.74%) |
Jan 15, 2004 | 12.47 | 12.47 | 12.36 | 12.38 | 5,000 | -0.10(-0.81%) |
Jan 14, 2004 | 12.41 | 12.53 | 12.39 | 12.48 | 11,458 | +0.12(+0.93%) |
Jan 13, 2004 | 12.38 | 12.44 | 12.26 | 12.37 | 8,333 | +0.03(+0.27%) |
Jan 12, 2004 | 12.38 | 12.47 | 12.24 | 12.34 | 21,250 | +0.00(+0.00%) |
Jan 09, 2004 | 12.44 | 12.47 | 12.34 | 12.34 | 8,333 | -0.07(-0.58%) |
Jan 08, 2004 | 12.50 | 12.50 | 12.34 | 12.41 | 22,708 | -0.04(-0.31%) |
Jan 07, 2004 | 12.50 | 12.50 | 12.38 | 12.45 | 30,209 | -0.02(-0.15%) |
Jan 06, 2004 | 12.59 | 12.63 | 12.41 | 12.47 | 16,042 | -0.12(-0.92%) |
Jan 05, 2004 | 12.48 | 12.59 | 12.48 | 12.58 | 19,375 | +0.07(+0.58%) |
Jan 02, 2004 | 12.48 | 12.53 | 12.47 | 12.51 | 11,875 | +0.00(+0.04%) |
Dec 31, 2003 | 12.62 | 12.82 | 12.50 | 12.50 | 16,875 | -0.15(-1.21%) |
Dec 30, 2003 | 12.74 | 12.76 | 12.65 | 12.66 | 11,875 | -0.04(-0.34%) |
Dec 29, 2003 | 12.54 | 12.71 | 12.57 | 12.70 | 9,583 | +0.16(+1.30%) |
Dec 26, 2003 | 12.38 | 12.54 | 12.38 | 12.54 | 18,125 | -0.02(-0.19%) |
Dec 24, 2003 | 12.48 | 12.56 | 12.47 | 12.56 | 4,166 | +0.09(+0.73%) |
Dec 23, 2003 | 12.39 | 12.47 | 12.39 | 12.47 | 7,500 | +0.15(+1.21%) |
Dec 22, 2003 | 12.19 | 12.72 | 12.24 | 12.32 | 7,500 | +0.13(+1.06%) |
Dec 19, 2003 | 12.21 | 12.21 | 12.10 | 12.19 | 7,291 | -0.05(-0.39%) |
Dec 18, 2003 | 12.24 | 12.24 | 12.03 | 12.24 | 17,083 | +0.03(+0.28%) |
Dec 17, 2003 | 12.26 | 12.26 | 12.19 | 12.21 | 7,500 | -0.11(-0.86%) |
Dec 16, 2003 | 12.43 | 12.43 | 12.29 | 12.31 | 24,167 | -0.13(-1.04%) |
Dec 15, 2003 | 12.70 | 12.63 | 12.42 | 12.44 | 35,417 | -0.25(-2.00%) |
Dec 12, 2003 | 12.58 | 12.70 | 12.58 | 12.70 | 15,000 | +0.16(+1.30%) |
Dec 11, 2003 | 12.41 | 12.58 | 12.38 | 12.53 | 21,458 | +0.05(+0.42%) |
Dec 10, 2003 | 12.39 | 12.51 | 12.35 | 12.48 | 10,625 | -0.10(-0.76%) |
Dec 09, 2003 | 12.62 | 12.62 | 12.54 | 12.58 | 10,833 | -0.05(-0.38%) |
Dec 08, 2003 | 12.54 | 12.54 | 12.50 | 12.62 | 10,000 | +0.11(+0.88%) |
Dec 05, 2003 | 12.52 | 12.59 | 12.47 | 12.51 | 12,708 | -0.03(-0.27%) |
Dec 04, 2003 | 12.13 | 12.55 | 11.92 | 12.55 | 37,084 | +0.40(+3.32%) |
Dec 03, 2003 | 12.15 | 12.19 | 12.12 | 12.14 | 18,750 | -0.00(-0.04%) |
Dec 02, 2003 | 12.23 | 12.23 | 12.15 | 12.15 | 8,958 | +0.00(+0.04%) |
Dec 01, 2003 | 12.10 | 12.17 | 12.10 | 12.14 | 18,125 | +0.09(+0.76%) |
Nov 28, 2003 | 12.03 | 12.07 | 12.03 | 12.05 | 3,125 | -0.04(-0.32%) |
Nov 26, 2003 | 12.14 | 12.14 | 12.04 | 12.09 | 10,416 | +0.01(+0.12%) |
Nov 25, 2003 | 11.98 | 12.09 | 11.98 | 12.08 | 8,958 | +0.12(+1.04%) |
Nov 24, 2003 | 11.88 | 12.12 | 11.88 | 11.95 | 36,042 | +0.10(+0.81%) |
Nov 21, 2003 | 11.76 | 11.86 | 11.71 | 11.86 | 9,375 | +0.10(+0.82%) |
Nov 20, 2003 | 11.80 | 11.80 | 11.74 | 11.76 | 6,458 | -0.03(-0.28%) |
Nov 19, 2003 | 11.76 | 11.80 | 11.66 | 11.79 | 8,750 | +0.07(+0.57%) |
Nov 18, 2003 | 11.74 | 11.88 | 11.74 | 11.73 | 10,000 | -0.03(-0.25%) |
Nov 17, 2003 | 11.71 | 11.77 | 11.70 | 11.75 | 6,458 | -0.10(-0.85%) |
Nov 14, 2003 | 12.08 | 12.08 | 11.86 | 11.86 | 13,125 | -0.14(-1.16%) |
Nov 13, 2003 | 11.97 | 11.99 | 11.93 | 11.99 | 17,083 | +0.03(+0.24%) |
Nov 12, 2003 | 11.96 | 11.97 | 11.91 | 11.97 | 18,750 | +0.00(+0.04%) |
Nov 11, 2003 | 11.90 | 11.96 | 11.89 | 11.96 | 13,333 | +0.01(+0.08%) |
Nov 10, 2003 | 11.90 | 11.96 | 11.90 | 11.95 | 13,125 | +0.02(+0.20%) |
Nov 07, 2003 | 11.95 | 11.97 | 11.90 | 11.93 | 18,750 | -0.04(-0.32%) |
Nov 06, 2003 | 11.84 | 11.97 | 11.84 | 11.97 | 23,750 | +0.16(+1.34%) |
Nov 05, 2003 | 11.80 | 11.81 | 11.72 | 11.81 | 10,625 | -0.05(-0.40%) |
Nov 04, 2003 | 11.86 | 11.86 | 11.86 | 11.86 | 2,708 | +0.06(+0.53%) |
Nov 03, 2003 | 11.78 | 11.79 | 11.78 | 11.79 | 5,416 | +0.09(+0.78%) |
Oct 31, 2003 | 11.74 | 11.74 | 11.63 | 11.70 | 18,333 | +0.02(+0.21%) |
Oct 30, 2003 | 11.71 | 11.80 | 11.71 | 11.68 | 11,041 | +0.01(+0.12%) |
Oct 29, 2003 | 11.66 | 11.74 | 11.58 | 11.66 | 16,042 | +0.00(+0.00%) |
Oct 28, 2003 | 11.36 | 11.66 | 11.36 | 11.66 | 15,000 | +0.28(+2.45%) |
Oct 27, 2003 | 11.26 | 11.39 | 11.26 | 11.39 | 7,916 | +0.13(+1.15%) |
Oct 24, 2003 | 11.36 | 11.36 | 11.23 | 11.26 | 8,125 | -0.12(-1.05%) |
Oct 23, 2003 | 11.45 | 11.52 | 11.38 | 11.38 | 6,041 | -0.10(-0.88%) |
Oct 22, 2003 | 11.83 | 11.83 | 11.48 | 11.48 | 18,958 | -0.44(-3.71%) |
Oct 21, 2003 | 11.76 | 11.92 | 11.76 | 11.92 | 5,833 | +0.13(+1.14%) |
Oct 20, 2003 | 11.72 | 11.83 | 11.78 | 11.78 | 5,625 | +0.06(+0.53%) |
Oct 17, 2003 | 11.93 | 11.98 | 11.72 | 11.72 | 34,167 | -0.18(-1.53%) |
Oct 16, 2003 | 11.87 | 11.95 | 11.85 | 11.90 | 17,500 | +0.07(+0.61%) |
Oct 15, 2003 | 11.82 | 11.85 | 11.82 | 11.83 | 3,125 | +0.00(+0.00%) |
Oct 14, 2003 | 11.78 | 11.87 | 11.80 | 11.83 | 12,917 | +0.05(+0.41%) |
Oct 13, 2003 | 11.74 | 11.86 | 11.71 | 11.78 | 10,416 | +0.05(+0.41%) |
Oct 10, 2003 | 11.70 | 11.74 | 11.62 | 11.74 | 13,958 | +0.03(+0.25%) |
Oct 09, 2003 | 11.64 | 11.71 | 11.64 | 11.71 | 10,833 | +0.11(+0.91%) |
Oct 08, 2003 | 11.71 | 11.79 | 11.59 | 11.60 | 20,208 | -0.13(-1.15%) |
Oct 07, 2003 | 11.68 | 11.74 | 11.68 | 11.74 | 13,750 | +0.10(+0.82%) |
Oct 06, 2003 | 11.62 | 11.69 | 11.62 | 11.64 | 15,417 | -0.05(-0.41%) |
Oct 03, 2003 | 11.51 | 11.69 | 11.51 | 11.69 | 20,833 | +0.25(+2.23%) |
Oct 02, 2003 | 11.41 | 11.45 | 11.41 | 11.43 | 14,583 | -0.01(-0.13%) |
Oct 01, 2003 | 11.05 | 11.45 | 11.05 | 11.45 | 15,417 | +0.45(+4.06%) |
Sep 30, 2003 | 10.91 | 11.02 | 10.72 | 11.00 | 25,417 | +0.06(+0.53%) |
Sep 29, 2003 | 10.61 | 10.94 | 10.61 | 10.94 | 22,083 | +0.20(+1.83%) |
Sep 26, 2003 | 10.75 | 10.77 | 10.70 | 10.75 | 23,750 | -0.14(-1.28%) |
Sep 25, 2003 | 10.90 | 10.90 | 10.87 | 10.89 | 8,333 | -0.08(-0.74%) |
Sep 24, 2003 | 11.13 | 11.13 | 10.94 | 10.97 | 24,167 | -0.26(-2.35%) |
Sep 23, 2003 | 10.98 | 11.23 | 10.98 | 11.23 | 10,833 | +0.24(+2.18%) |
Sep 22, 2003 | 10.98 | 10.98 | 10.96 | 10.99 | 21,250 | -0.01(-0.13%) |
Sep 19, 2003 | 10.94 | 11.05 | 10.94 | 11.01 | 4,583 | +0.06(+0.57%) |
Sep 18, 2003 | 11.02 | 11.09 | 10.94 | 10.94 | 14,792 | -0.19(-1.72%) |
Sep 17, 2003 | 11.23 | 11.23 | 10.99 | 11.14 | 17,708 | -0.19(-1.69%) |
Sep 16, 2003 | 11.33 | 11.37 | 11.26 | 11.33 | 11,875 | +0.00(+0.00%) |
Sep 15, 2003 | 11.27 | 11.38 | 11.23 | 11.33 | 10,000 | +0.01(+0.13%) |
Sep 12, 2003 | 11.38 | 11.42 | 11.23 | 11.31 | 9,583 | -0.10(-0.84%) |
Sep 11, 2003 | 11.41 | 11.45 | 11.33 | 11.41 | 13,333 | +0.03(+0.30%) |
Sep 10, 2003 | 11.36 | 11.42 | 11.28 | 11.38 | 17,083 | -0.17(-1.46%) |
Sep 09, 2003 | 11.63 | 11.63 | 11.42 | 11.54 | 20,208 | -0.03(-0.29%) |
Sep 08, 2003 | 11.40 | 11.59 | 11.40 | 11.58 | 16,250 | +0.14(+1.26%) |
Sep 05, 2003 | 11.32 | 11.44 | 11.24 | 11.43 | 17,500 | +0.06(+0.55%) |
Sep 04, 2003 | 11.43 | 11.51 | 11.33 | 11.37 | 9,375 | -0.06(-0.50%) |
Sep 03, 2003 | 11.39 | 11.50 | 11.30 | 11.43 | 22,083 | -0.04(-0.38%) |
Sep 02, 2003 | 11.48 | 11.48 | 11.28 | 11.47 | 18,333 | +0.04(+0.34%) |
Aug 29, 2003 | 11.33 | 11.50 | 11.33 | 11.43 | 4,583 | +0.11(+0.93%) |
Aug 28, 2003 | 11.35 | 11.37 | 11.26 | 11.33 | 11,041 | -0.10(-0.84%) |
Aug 27, 2003 | 11.34 | 11.42 | 11.30 | 11.42 | 13,958 | -0.03(-0.29%) |
Aug 26, 2003 | 11.28 | 11.46 | 11.18 | 11.46 | 12,083 | +0.13(+1.14%) |
Aug 25, 2003 | 11.22 | 11.37 | 11.18 | 11.33 | 10,833 | +0.11(+0.98%) |
Aug 22, 2003 | 11.35 | 11.35 | 11.21 | 11.22 | 23,750 | -0.21(-1.81%) |
Aug 21, 2003 | 11.45 | 11.47 | 11.38 | 11.42 | 7,083 | -0.02(-0.21%) |
Aug 20, 2003 | 11.50 | 11.50 | 11.34 | 11.45 | 24,584 | -0.05(-0.42%) |
Aug 19, 2003 | 11.47 | 11.50 | 11.45 | 11.50 | 11,041 | +0.07(+0.63%) |
Aug 18, 2003 | 11.47 | 11.61 | 11.36 | 11.42 | 28,959 | +0.02(+0.17%) |
Aug 15, 2003 | 11.33 | 11.47 | 11.33 | 11.40 | 9,166 | +0.12(+1.11%) |
Aug 14, 2003 | 11.27 | 11.28 | 11.15 | 11.28 | 8,958 | -0.00(-0.04%) |
Aug 13, 2003 | 11.38 | 11.40 | 11.23 | 11.28 | 13,958 | -0.14(-1.22%) |
Aug 12, 2003 | 11.47 | 11.47 | 11.33 | 11.42 | 15,000 | -0.05(-0.42%) |
Aug 11, 2003 | 11.32 | 11.54 | 11.32 | 11.47 | 32,084 | +0.23(+2.01%) |
Aug 08, 2003 | 11.11 | 11.25 | 11.01 | 11.25 | 17,292 | +0.11(+0.99%) |
Aug 07, 2003 | 11.04 | 11.14 | 10.94 | 11.14 | 17,708 | +0.08(+0.74%) |
Aug 06, 2003 | 11.14 | 11.14 | 10.91 | 11.05 | 26,667 | -0.12(-1.03%) |
Aug 05, 2003 | 11.38 | 11.38 | 11.17 | 11.17 | 10,416 | -0.25(-2.23%) |
Aug 04, 2003 | 11.48 | 11.48 | 11.33 | 11.42 | 12,708 | -0.05(-0.46%) |
Aug 01, 2003 | 11.33 | 11.50 | 11.33 | 11.48 | 30,417 | +0.15(+1.31%) |
Jul 31, 2003 | 11.28 | 11.33 | 11.21 | 11.33 | 8,750 | +0.00(+0.00%) |
Jul 30, 2003 | 11.44 | 11.52 | 11.27 | 11.33 | 33,125 | -0.09(-0.76%) |
Jul 29, 2003 | 11.42 | 11.46 | 11.28 | 11.41 | 21,250 | -0.01(-0.08%) |
Jul 28, 2003 | 11.43 | 11.47 | 11.35 | 11.42 | 16,667 | -0.01(-0.13%) |
Jul 25, 2003 | 11.42 | 11.55 | 11.41 | 11.44 | 7,291 | +0.02(+0.17%) |
Jul 24, 2003 | 11.43 | 11.48 | 11.40 | 11.42 | 17,500 | -0.04(-0.34%) |
Jul 23, 2003 | 11.40 | 11.47 | 11.31 | 11.46 | 33,750 | +0.01(+0.08%) |
Jul 22, 2003 | 11.28 | 11.51 | 11.28 | 11.45 | 25,209 | +0.12(+1.06%) |
Jul 21, 2003 | 11.56 | 11.57 | 11.33 | 11.33 | 33,750 | -0.13(-1.17%) |
Jul 18, 2003 | 11.55 | 11.57 | 11.42 | 11.46 | 15,625 | -0.05(-0.46%) |
Jul 17, 2003 | 11.58 | 11.61 | 11.43 | 11.51 | 34,375 | +0.03(+0.25%) |
Jul 16, 2003 | 11.23 | 11.56 | 11.23 | 11.49 | 22,708 | +0.21(+1.83%) |
Jul 15, 2003 | 11.34 | 11.34 | 11.24 | 11.28 | 3,125 | -0.07(-0.59%) |
Jul 14, 2003 | 11.28 | 11.40 | 11.26 | 11.35 | 16,458 | +0.11(+0.94%) |
Jul 11, 2003 | 11.13 | 11.28 | 11.13 | 11.24 | 7,500 | +0.06(+0.56%) |
Jul 10, 2003 | 11.35 | 11.39 | 10.93 | 11.18 | 30,209 | -0.17(-1.52%) |
Jul 09, 2003 | 11.19 | 11.74 | 11.19 | 11.35 | 84,585 | +0.13(+1.20%) |
Jul 08, 2003 | 11.04 | 11.35 | 11.04 | 11.22 | 41,042 | +0.23(+2.05%) |
Jul 07, 2003 | 10.43 | 10.99 | 10.37 | 10.99 | 66,251 | +0.58(+5.53%) |
Jul 03, 2003 | 10.30 | 10.42 | 10.29 | 10.42 | 18,125 | +0.15(+1.50%) |
Jul 02, 2003 | 10.20 | 10.27 | 10.16 | 10.26 | 54,584 | +0.04(+0.42%) |
Jul 01, 2003 | 10.87 | 10.88 | 9.835 | 10.22 | 330,425 | -0.63(-5.80%) |
Jun 30, 2003 | 11.34 | 11.38 | 10.85 | 10.85 | 222,089 | -0.47(-4.16%) |
Jun 27, 2003 | 11.30 | 11.34 | 11.18 | 11.32 | 25,209 | +0.06(+0.55%) |
Jun 26, 2003 | 11.30 | 11.35 | 11.24 | 11.26 | 26,042 | -0.08(-0.68%) |
Jun 25, 2003 | 11.14 | 11.35 | 11.10 | 11.33 | 19,583 | +0.15(+1.33%) |
Jun 24, 2003 | 11.20 | 11.25 | 11.15 | 11.18 | 10,208 | -0.01(-0.13%) |
Jun 23, 2003 | 10.97 | 11.34 | 10.90 | 11.20 | 34,584 | +0.30(+2.78%) |
Jun 20, 2003 | 10.86 | 10.94 | 10.85 | 10.90 | 11,041 | +0.04(+0.35%) |
Jun 19, 2003 | 10.96 | 11.14 | 10.76 | 10.86 | 35,417 | -0.16(-1.48%) |
Jun 18, 2003 | 11.13 | 11.30 | 11.02 | 11.02 | 29,792 | -0.15(-1.37%) |
Jun 17, 2003 | 11.30 | 11.30 | 11.16 | 11.17 | 21,667 | -0.15(-1.31%) |
Jun 16, 2003 | 11.21 | 11.32 | 10.79 | 11.32 | 42,084 | +0.16(+1.46%) |
Jun 13, 2003 | 11.38 | 11.38 | 11.12 | 11.16 | 53,543 | -0.22(-1.90%) |
Jun 12, 2003 | 11.31 | 11.44 | 11.20 | 11.38 | 33,542 | +0.02(+0.21%) |
Jun 11, 2003 | 11.20 | 11.35 | 11.10 | 11.35 | 22,500 | +0.15(+1.33%) |
Jun 10, 2003 | 11.20 | 11.23 | 11.14 | 11.20 | 37,501 | +0.00(+0.04%) |
Jun 09, 2003 | 11.23 | 11.29 | 11.13 | 11.20 | 20,208 | +0.01(+0.13%) |
Jun 06, 2003 | 11.09 | 11.18 | 11.00 | 11.18 | 24,167 | +0.14(+1.30%) |
Jun 05, 2003 | 11.04 | 11.09 | 10.95 | 11.04 | 17,292 | +0.02(+0.22%) |
Jun 04, 2003 | 10.91 | 11.02 | 10.76 | 11.02 | 39,167 | +0.15(+1.41%) |
Jun 03, 2003 | 11.03 | 11.03 | 10.75 | 10.86 | 25,625 | -0.17(-1.52%) |
Jun 02, 2003 | 11.04 | 11.09 | 11.02 | 11.03 | 29,584 | +0.01(+0.13%) |
May 30, 2003 | 10.81 | 11.02 | 10.81 | 11.02 | 45,001 | +0.24(+2.27%) |
May 29, 2003 | 10.75 | 10.80 | 10.66 | 10.77 | 38,751 | +0.04(+0.40%) |
May 28, 2003 | 10.61 | 10.73 | 10.60 | 10.73 | 67,918 | +0.14(+1.36%) |
May 27, 2003 | 10.44 | 10.68 | 10.44 | 10.58 | 59,584 | +0.20(+1.94%) |
May 23, 2003 | 10.32 | 10.43 | 10.32 | 10.38 | 19,792 | -0.01(-0.09%) |
May 22, 2003 | 10.42 | 10.43 | 10.38 | 10.39 | 34,375 | -0.02(-0.18%) |
May 21, 2003 | 10.35 | 10.41 | 10.35 | 10.41 | 20,000 | +0.07(+0.65%) |
May 20, 2003 | 10.38 | 10.39 | 10.32 | 10.34 | 35,000 | -0.03(-0.32%) |
May 19, 2003 | 10.40 | 10.40 | 10.37 | 10.38 | 24,167 | +0.01(+0.09%) |
May 16, 2003 | 10.42 | 10.44 | 10.32 | 10.37 | 14,792 | -0.05(-0.46%) |
May 15, 2003 | 10.35 | 10.44 | 10.35 | 10.42 | 30,209 | +0.11(+1.07%) |
May 14, 2003 | 10.26 | 10.42 | 10.21 | 10.31 | 68,960 | +0.10(+0.94%) |
May 13, 2003 | 10.27 | 10.27 | 10.14 | 10.21 | 30,625 | -0.06(-0.56%) |
May 12, 2003 | 10.12 | 10.31 | 10.06 | 10.27 | 55,834 | +0.19(+1.91%) |
May 09, 2003 | 10.03 | 10.10 | 9.893 | 10.07 | 37,084 | +0.01(+0.14%) |
May 08, 2003 | 10.04 | 10.16 | 10.04 | 10.06 | 13,750 | -0.02(-0.19%) |
May 07, 2003 | 9.912 | 10.24 | 9.912 | 10.08 | 39,167 | +0.22(+2.19%) |
May 06, 2003 | 9.696 | 9.912 | 9.696 | 9.864 | 23,125 | +0.22(+2.24%) |
May 05, 2003 | 9.528 | 9.672 | 9.528 | 9.648 | 20,625 | +0.17(+1.77%) |
May 02, 2003 | 9.528 | 9.552 | 9.480 | 9.480 | 4,791 | -0.07(-0.70%) |
May 01, 2003 | 9.523 | 9.547 | 9.504 | 9.547 | 4,583 | +0.04(+0.40%) |
Apr 30, 2003 | 9.533 | 9.547 | 9.509 | 9.509 | 6,250 | +0.01(+0.15%) |
Apr 29, 2003 | 9.552 | 9.552 | 9.456 | 9.494 | 3,958 | -0.04(-0.40%) |
Apr 28, 2003 | 9.513 | 9.552 | 9.456 | 9.533 | 17,292 | +0.07(+0.71%) |
Apr 25, 2003 | 9.216 | 9.480 | 9.216 | 9.465 | 22,292 | +0.23(+2.44%) |
Apr 24, 2003 | 9.134 | 9.240 | 9.125 | 9.240 | 13,542 | +0.15(+1.64%) |
Apr 23, 2003 | 9.077 | 9.163 | 9.000 | 9.091 | 23,125 | +0.12(+1.28%) |
Apr 22, 2003 | 8.976 | 9.105 | 8.928 | 8.976 | 24,375 | -0.05(-0.53%) |
Apr 21, 2003 | 9.081 | 9.081 | 9.014 | 9.024 | 14,167 | -0.05(-0.53%) |
Apr 17, 2003 | 9.072 | 9.091 | 9.072 | 9.072 | 81,252 | -0.01(-0.11%) |
Apr 16, 2003 | 9.072 | 9.086 | 9.062 | 9.081 | 14,583 | -0.00(-0.05%) |
Apr 15, 2003 | 9.101 | 9.101 | 9.067 | 9.086 | 10,416 | -0.03(-0.32%) |
Apr 14, 2003 | 9.091 | 9.125 | 9.062 | 9.115 | 22,083 | -0.00(-0.05%) |
Apr 11, 2003 | 9.125 | 9.125 | 9.072 | 9.120 | 38,959 | -0.01(-0.11%) |
Apr 10, 2003 | 9.096 | 9.129 | 9.091 | 9.129 | 22,708 | +0.03(+0.32%) |
Apr 09, 2003 | 9.086 | 9.115 | 9.033 | 9.101 | 16,250 | +0.02(+0.21%) |
Apr 08, 2003 | 9.081 | 9.115 | 8.928 | 9.081 | 22,500 | -0.01(-0.11%) |
Apr 07, 2003 | 9.048 | 9.091 | 8.856 | 9.091 | 88,544 | +0.06(+0.69%) |
Apr 04, 2003 | 9.120 | 9.120 | 8.861 | 9.029 | 28,125 | -0.10(-1.05%) |
Apr 03, 2003 | 9.125 | 9.125 | 9.048 | 9.125 | 11,041 | +0.00(+0.00%) |
Apr 02, 2003 | 9.077 | 9.168 | 9.077 | 9.125 | 14,167 | +0.01(+0.11%) |