Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.04 | 13.26 | 13.02 | 13.16 | 793,746 | +0.08(+0.64%) |
Mar 30, 2004 | 12.91 | 13.09 | 12.79 | 13.07 | 538,536 | +0.18(+1.38%) |
Mar 29, 2004 | 12.82 | 12.96 | 12.78 | 12.89 | 911,438 | +0.11(+0.82%) |
Mar 26, 2004 | 12.82 | 12.94 | 12.76 | 12.79 | 758,240 | +0.04(+0.35%) |
Mar 25, 2004 | 12.59 | 12.82 | 12.59 | 12.74 | 717,147 | +0.19(+1.55%) |
Mar 24, 2004 | 12.47 | 12.58 | 12.43 | 12.55 | 863,676 | -0.02(-0.13%) |
Mar 23, 2004 | 12.54 | 12.74 | 12.54 | 12.57 | 1,174,398 | +0.02(+0.13%) |
Mar 22, 2004 | 12.70 | 12.71 | 12.43 | 12.55 | 1,124,113 | -0.15(-1.18%) |
Mar 19, 2004 | 12.73 | 12.79 | 12.67 | 12.70 | 871,066 | -0.16(-1.21%) |
Mar 18, 2004 | 12.89 | 12.90 | 12.65 | 12.86 | 639,106 | -0.04(-0.30%) |
Mar 17, 2004 | 12.87 | 12.92 | 12.81 | 12.89 | 733,188 | +0.08(+0.65%) |
Mar 16, 2004 | 12.93 | 12.96 | 12.70 | 12.81 | 1,196,206 | -0.08(-0.65%) |
Mar 15, 2004 | 13.11 | 13.14 | 12.88 | 12.89 | 963,165 | -0.28(-2.15%) |
Mar 12, 2004 | 13.06 | 13.29 | 13.04 | 13.18 | 743,281 | +0.11(+0.81%) |
Mar 11, 2004 | 13.09 | 13.18 | 13.04 | 13.07 | 1,018,677 | -0.13(-1.01%) |
Mar 10, 2004 | 13.55 | 13.67 | 13.19 | 13.21 | 700,205 | -0.37(-2.74%) |
Mar 09, 2004 | 13.67 | 13.68 | 13.53 | 13.58 | 398,134 | -0.06(-0.45%) |
Mar 08, 2004 | 13.81 | 13.81 | 13.60 | 13.64 | 537,455 | -0.12(-0.85%) |
Mar 05, 2004 | 13.78 | 13.90 | 13.74 | 13.75 | 787,618 | -0.02(-0.16%) |
Mar 04, 2004 | 13.78 | 13.83 | 13.72 | 13.78 | 446,978 | +0.06(+0.44%) |
Mar 03, 2004 | 13.83 | 13.87 | 13.65 | 13.72 | 747,426 | -0.10(-0.72%) |
Mar 02, 2004 | 13.76 | 13.95 | 13.74 | 13.82 | 928,020 | -0.02(-0.12%) |
Mar 01, 2004 | 13.72 | 13.84 | 13.67 | 13.83 | 771,397 | +0.26(+1.88%) |
Feb 27, 2004 | 13.53 | 13.70 | 13.40 | 13.58 | 1,103,567 | +0.12(+0.87%) |
Feb 26, 2004 | 13.48 | 13.55 | 13.37 | 13.46 | 739,856 | +0.00(+0.00%) |
Feb 25, 2004 | 13.47 | 13.54 | 13.40 | 13.46 | 459,414 | -0.09(-0.70%) |
Feb 24, 2004 | 13.54 | 13.75 | 13.48 | 13.55 | 885,485 | -0.03(-0.20%) |
Feb 23, 2004 | 13.67 | 13.73 | 13.55 | 13.58 | 606,664 | -0.07(-0.53%) |
Feb 20, 2004 | 13.76 | 13.76 | 13.59 | 13.65 | 798,792 | +0.00(+0.00%) |
Feb 19, 2004 | 13.44 | 13.86 | 13.43 | 13.65 | 1,144,479 | +0.21(+1.53%) |
Feb 18, 2004 | 13.57 | 13.60 | 13.36 | 13.45 | 702,368 | -0.05(-0.37%) |
Feb 17, 2004 | 13.47 | 13.62 | 13.44 | 13.50 | 542,681 | +0.03(+0.21%) |
Feb 13, 2004 | 13.66 | 13.67 | 13.40 | 13.47 | 652,083 | -0.11(-0.78%) |
Feb 12, 2004 | 13.68 | 13.79 | 13.56 | 13.58 | 555,478 | -0.08(-0.57%) |
Feb 11, 2004 | 13.51 | 13.67 | 13.26 | 13.65 | 974,159 | +0.18(+1.32%) |
Feb 10, 2004 | 13.65 | 13.65 | 13.34 | 13.48 | 1,141,055 | -0.18(-1.30%) |
Feb 09, 2004 | 13.76 | 13.79 | 13.58 | 13.65 | 739,316 | -0.13(-0.93%) |
Feb 06, 2004 | 13.59 | 13.82 | 13.49 | 13.78 | 764,909 | +0.25(+1.85%) |
Feb 05, 2004 | 13.58 | 13.62 | 13.48 | 13.53 | 1,149,526 | -0.05(-0.37%) |
Feb 04, 2004 | 13.70 | 13.70 | 13.42 | 13.58 | 922,793 | -0.12(-0.85%) |
Feb 03, 2004 | 13.69 | 13.78 | 13.45 | 13.70 | 1,142,136 | -0.02(-0.16%) |
Feb 02, 2004 | 13.72 | 13.84 | 13.60 | 13.72 | 1,826,842 | +0.05(+0.37%) |
Jan 30, 2004 | 13.95 | 13.95 | 13.51 | 13.67 | 2,383,041 | -0.45(-3.18%) |
Jan 29, 2004 | 12.96 | 14.28 | 12.96 | 14.12 | 5,793,952 | +2.08(+17.28%) |
Jan 28, 2004 | 12.31 | 12.37 | 12.00 | 12.04 | 1,102,485 | -0.27(-2.21%) |
Jan 27, 2004 | 12.48 | 12.48 | 12.25 | 12.31 | 604,321 | -0.16(-1.29%) |
Jan 26, 2004 | 12.51 | 12.55 | 12.35 | 12.47 | 893,956 | -0.09(-0.75%) |
Jan 23, 2004 | 12.54 | 12.58 | 12.47 | 12.57 | 1,119,247 | +0.06(+0.44%) |
Jan 22, 2004 | 12.40 | 12.51 | 12.29 | 12.51 | 965,328 | +0.08(+0.67%) |
Jan 21, 2004 | 12.21 | 12.44 | 12.20 | 12.43 | 626,850 | +0.23(+1.91%) |
Jan 20, 2004 | 12.05 | 12.21 | 11.99 | 12.20 | 688,850 | +0.01(+0.05%) |
Jan 16, 2004 | 12.18 | 12.27 | 12.10 | 12.19 | 796,810 | +0.08(+0.69%) |
Jan 15, 2004 | 12.18 | 12.20 | 12.03 | 12.11 | 766,711 | -0.04(-0.32%) |
Jan 14, 2004 | 11.93 | 12.17 | 11.90 | 12.15 | 649,559 | +0.30(+2.53%) |
Jan 13, 2004 | 12.01 | 12.01 | 11.77 | 11.85 | 836,461 | -0.16(-1.34%) |
Jan 12, 2004 | 12.02 | 12.08 | 11.93 | 12.01 | 800,054 | +0.04(+0.37%) |
Jan 09, 2004 | 11.85 | 12.00 | 11.76 | 11.96 | 977,403 | +0.06(+0.51%) |
Jan 08, 2004 | 11.94 | 11.99 | 11.81 | 11.90 | 1,413,207 | +0.01(+0.05%) |
Jan 07, 2004 | 12.11 | 12.11 | 11.87 | 11.90 | 1,019,037 | -0.22(-1.79%) |
Jan 06, 2004 | 12.12 | 12.15 | 11.98 | 12.11 | 1,051,119 | -0.12(-0.95%) |
Jan 05, 2004 | 12.15 | 12.23 | 12.04 | 12.23 | 1,627,144 | +0.30(+2.51%) |
Jan 02, 2004 | 11.99 | 12.08 | 11.86 | 11.93 | 836,281 | -0.07(-0.60%) |
Dec 31, 2003 | 11.95 | 12.03 | 11.91 | 12.00 | 1,037,781 | +0.06(+0.51%) |
Dec 30, 2003 | 11.90 | 11.96 | 11.86 | 11.94 | 578,908 | +0.04(+0.33%) |
Dec 29, 2003 | 11.87 | 11.90 | 11.82 | 11.90 | 693,897 | +0.04(+0.37%) |
Dec 26, 2003 | 11.81 | 11.87 | 11.75 | 11.86 | 162,570 | +0.01(+0.05%) |
Dec 24, 2003 | 11.82 | 11.85 | 11.72 | 11.85 | 244,936 | -0.03(-0.23%) |
Dec 23, 2003 | 11.78 | 11.88 | 11.77 | 11.88 | 1,324,713 | +0.10(+0.85%) |
Dec 22, 2003 | 11.65 | 11.78 | 11.53 | 11.78 | 1,144,840 | +0.13(+1.10%) |
Dec 19, 2003 | 11.68 | 11.68 | 11.49 | 11.65 | 1,425,643 | +0.04(+0.33%) |
Dec 18, 2003 | 11.54 | 11.65 | 11.46 | 11.61 | 1,019,217 | +0.08(+0.67%) |
Dec 17, 2003 | 11.60 | 11.66 | 11.49 | 11.54 | 740,397 | -0.06(-0.53%) |
Dec 16, 2003 | 11.65 | 11.73 | 11.55 | 11.60 | 775,182 | -0.12(-0.99%) |
Dec 15, 2003 | 11.85 | 11.92 | 11.72 | 11.71 | 1,050,037 | +0.04(+0.38%) |
Dec 12, 2003 | 11.73 | 11.73 | 11.61 | 11.67 | 1,164,305 | -0.07(-0.57%) |
Dec 11, 2003 | 11.65 | 11.75 | 11.65 | 11.73 | 1,284,160 | +0.06(+0.48%) |
Dec 10, 2003 | 11.72 | 11.72 | 11.58 | 11.68 | 1,744,836 | +0.02(+0.19%) |
Dec 09, 2003 | 11.42 | 11.66 | 11.37 | 11.66 | 2,490,821 | +0.36(+3.19%) |
Dec 08, 2003 | 11.26 | 11.35 | 11.24 | 11.30 | 596,751 | -0.05(-0.44%) |
Dec 05, 2003 | 11.41 | 11.42 | 11.32 | 11.35 | 606,123 | -0.06(-0.54%) |
Dec 04, 2003 | 11.34 | 11.42 | 11.32 | 11.41 | 1,080,317 | +0.03(+0.29%) |
Dec 03, 2003 | 11.31 | 11.36 | 11.22 | 11.37 | 1,263,794 | +0.09(+0.84%) |
Dec 02, 2003 | 11.27 | 11.32 | 11.21 | 11.28 | 943,700 | -0.07(-0.59%) |
Dec 01, 2003 | 11.31 | 11.35 | 11.24 | 11.35 | 835,560 | +0.06(+0.54%) |
Nov 28, 2003 | 11.24 | 11.31 | 11.24 | 11.29 | 306,215 | +0.01(+0.10%) |
Nov 26, 2003 | 11.24 | 11.27 | 11.11 | 11.27 | 673,711 | +0.07(+0.59%) |
Nov 25, 2003 | 11.15 | 11.22 | 11.09 | 11.21 | 960,101 | +0.06(+0.50%) |
Nov 24, 2003 | 11.04 | 11.19 | 11.03 | 11.15 | 1,129,881 | +0.11(+1.00%) |
Nov 21, 2003 | 11.04 | 11.06 | 10.99 | 11.04 | 844,572 | +0.05(+0.45%) |
Nov 20, 2003 | 11.01 | 11.04 | 10.95 | 10.99 | 820,240 | -0.06(-0.50%) |
Nov 19, 2003 | 11.09 | 11.11 | 11.01 | 11.05 | 889,450 | +0.02(+0.20%) |
Nov 18, 2003 | 11.15 | 11.22 | 11.00 | 11.02 | 1,035,438 | -0.14(-1.29%) |
Nov 17, 2003 | 11.16 | 11.30 | 11.10 | 11.17 | 977,403 | -0.18(-1.56%) |
Nov 14, 2003 | 11.43 | 11.46 | 11.32 | 11.35 | 820,060 | -0.06(-0.49%) |
Nov 13, 2003 | 11.40 | 11.46 | 11.35 | 11.40 | 1,004,799 | +0.00(+0.00%) |
Nov 12, 2003 | 11.26 | 11.42 | 11.26 | 11.40 | 1,640,301 | +0.18(+1.63%) |
Nov 11, 2003 | 11.08 | 11.23 | 11.04 | 11.22 | 2,466,489 | +0.14(+1.25%) |
Nov 10, 2003 | 11.37 | 11.39 | 11.07 | 11.08 | 1,367,968 | -0.28(-2.49%) |
Nov 07, 2003 | 11.44 | 11.44 | 11.34 | 11.36 | 1,197,108 | -0.04(-0.34%) |
Nov 06, 2003 | 11.42 | 11.42 | 11.34 | 11.40 | 818,077 | -0.01(-0.10%) |
Nov 05, 2003 | 11.59 | 11.43 | 11.35 | 11.41 | 904,229 | -0.09(-0.82%) |
Nov 04, 2003 | 11.59 | 11.61 | 11.50 | 11.51 | 838,624 | -0.14(-1.24%) |
Nov 03, 2003 | 11.59 | 11.72 | 11.57 | 11.65 | 760,163 | +0.06(+0.53%) |
Oct 31, 2003 | 11.65 | 11.65 | 11.57 | 11.59 | 724,176 | -0.05(-0.43%) |
Oct 30, 2003 | 11.58 | 11.62 | 11.47 | 11.64 | 1,254,602 | +0.13(+1.11%) |
Oct 29, 2003 | 11.51 | 11.57 | 11.41 | 11.51 | 862,595 | -0.07(-0.62%) |
Oct 28, 2003 | 11.54 | 11.59 | 11.44 | 11.59 | 1,007,502 | +0.09(+0.77%) |
Oct 27, 2003 | 11.37 | 11.51 | 11.34 | 11.50 | 1,307,230 | +0.18(+1.57%) |
Oct 24, 2003 | 11.20 | 11.37 | 11.17 | 11.32 | 1,123,032 | +0.06(+0.49%) |
Oct 23, 2003 | 11.27 | 11.33 | 11.12 | 11.26 | 1,212,788 | -0.01(-0.05%) |
Oct 22, 2003 | 11.38 | 11.38 | 11.21 | 11.27 | 893,415 | -0.16(-1.41%) |
Oct 21, 2003 | 11.57 | 11.59 | 11.44 | 11.43 | 1,230,270 | -0.13(-1.10%) |
Oct 20, 2003 | 11.69 | 11.69 | 11.52 | 11.56 | 2,305,721 | -0.19(-1.65%) |
Oct 17, 2003 | 11.93 | 11.93 | 11.71 | 11.75 | 1,265,776 | -0.17(-1.44%) |
Oct 16, 2003 | 12.01 | 12.05 | 11.86 | 11.92 | 1,258,747 | -0.14(-1.19%) |
Oct 15, 2003 | 12.12 | 12.13 | 12.04 | 12.07 | 1,157,637 | -0.07(-0.59%) |
Oct 14, 2003 | 12.16 | 12.18 | 12.08 | 12.14 | 636,402 | -0.05(-0.41%) |
Oct 13, 2003 | 12.12 | 12.22 | 12.10 | 12.19 | 1,245,230 | +0.07(+0.60%) |
Oct 10, 2003 | 12.37 | 12.40 | 12.10 | 12.12 | 1,019,398 | -0.31(-2.46%) |
Oct 09, 2003 | 12.35 | 12.54 | 12.34 | 12.42 | 924,775 | +0.11(+0.90%) |
Oct 08, 2003 | 12.43 | 12.43 | 12.26 | 12.31 | 551,152 | -0.09(-0.72%) |
Oct 07, 2003 | 12.36 | 12.40 | 12.21 | 12.40 | 673,530 | +0.04(+0.36%) |
Oct 06, 2003 | 12.39 | 12.44 | 12.32 | 12.36 | 755,897 | -0.06(-0.49%) |
Oct 03, 2003 | 12.29 | 12.52 | 12.29 | 12.42 | 1,110,055 | +0.22(+1.82%) |
Oct 02, 2003 | 12.16 | 12.24 | 12.15 | 12.20 | 1,014,351 | +0.10(+0.83%) |
Oct 01, 2003 | 12.04 | 12.12 | 11.97 | 12.10 | 1,027,869 | +0.09(+0.79%) |
Sep 30, 2003 | 12.15 | 12.15 | 12.00 | 12.00 | 1,083,921 | -0.18(-1.46%) |
Sep 29, 2003 | 12.18 | 12.24 | 12.18 | 12.18 | 815,374 | -0.02(-0.18%) |
Sep 26, 2003 | 12.28 | 12.29 | 12.16 | 12.20 | 1,035,078 | -0.02(-0.14%) |
Sep 25, 2003 | 12.41 | 12.43 | 12.22 | 12.22 | 1,132,224 | -0.14(-1.12%) |
Sep 24, 2003 | 12.45 | 12.47 | 12.35 | 12.36 | 840,967 | -0.09(-0.76%) |
Sep 23, 2003 | 12.45 | 12.52 | 12.43 | 12.45 | 934,147 | +0.00(+0.00%) |
Sep 22, 2003 | 12.54 | 12.54 | 12.36 | 12.45 | 743,641 | -0.14(-1.15%) |
Sep 19, 2003 | 12.63 | 12.65 | 12.56 | 12.59 | 1,343,997 | -0.06(-0.44%) |
Sep 18, 2003 | 12.64 | 12.68 | 12.54 | 12.65 | 886,205 | +0.00(+0.00%) |
Sep 17, 2003 | 12.62 | 12.69 | 12.58 | 12.65 | 796,089 | +0.00(+0.00%) |
Sep 16, 2003 | 12.36 | 12.65 | 12.36 | 12.65 | 1,288,125 | +0.26(+2.06%) |
Sep 15, 2003 | 12.35 | 12.45 | 12.27 | 12.40 | 1,374,457 | +0.08(+0.63%) |
Sep 12, 2003 | 12.41 | 12.41 | 12.23 | 12.32 | 542,321 | -0.06(-0.45%) |
Sep 11, 2003 | 12.32 | 12.40 | 12.26 | 12.37 | 574,042 | +0.04(+0.36%) |
Sep 10, 2003 | 12.59 | 12.60 | 12.31 | 12.33 | 955,235 | -0.30(-2.37%) |
Sep 09, 2003 | 12.71 | 12.82 | 12.62 | 12.63 | 565,391 | -0.18(-1.39%) |
Sep 08, 2003 | 12.72 | 12.81 | 12.67 | 12.81 | 768,513 | +0.08(+0.65%) |
Sep 05, 2003 | 12.79 | 12.82 | 12.59 | 12.72 | 891,252 | -0.16(-1.25%) |
Sep 04, 2003 | 13.04 | 13.04 | 12.84 | 12.88 | 997,049 | -0.16(-1.19%) |
Sep 03, 2003 | 13.13 | 13.14 | 13.00 | 13.04 | 1,505,126 | -0.04(-0.30%) |
Sep 02, 2003 | 12.79 | 13.09 | 12.73 | 13.08 | 733,368 | +0.23(+1.77%) |
Aug 29, 2003 | 12.71 | 12.87 | 12.67 | 12.85 | 490,594 | +0.10(+0.78%) |
Aug 28, 2003 | 12.73 | 12.76 | 12.57 | 12.75 | 495,640 | +0.06(+0.44%) |
Aug 27, 2003 | 12.63 | 12.71 | 12.52 | 12.69 | 433,280 | +0.09(+0.75%) |
Aug 26, 2003 | 12.64 | 12.68 | 12.42 | 12.60 | 954,694 | -0.06(-0.48%) |
Aug 25, 2003 | 12.66 | 12.71 | 12.59 | 12.66 | 643,251 | +0.03(+0.22%) |
Aug 22, 2003 | 12.90 | 12.91 | 12.63 | 12.63 | 731,926 | -0.12(-0.96%) |
Aug 21, 2003 | 12.65 | 12.81 | 12.57 | 12.76 | 1,265,776 | +0.24(+1.91%) |
Aug 20, 2003 | 12.53 | 12.56 | 12.38 | 12.52 | 621,804 | -0.04(-0.35%) |
Aug 19, 2003 | 12.48 | 12.57 | 12.41 | 12.56 | 688,850 | +0.17(+1.39%) |
Aug 18, 2003 | 12.24 | 12.45 | 12.23 | 12.39 | 470,948 | +0.15(+1.22%) |
Aug 15, 2003 | 12.35 | 12.35 | 12.10 | 12.24 | 448,419 | -0.09(-0.76%) |
Aug 14, 2003 | 12.20 | 12.35 | 12.11 | 12.33 | 1,161,421 | +0.19(+1.60%) |
Aug 13, 2003 | 12.12 | 12.19 | 11.98 | 12.14 | 757,159 | -0.13(-1.04%) |
Aug 12, 2003 | 12.12 | 12.27 | 12.01 | 12.27 | 769,234 | +0.23(+1.94%) |
Aug 11, 2003 | 12.08 | 12.15 | 11.94 | 12.03 | 670,827 | +0.03(+0.28%) |
Aug 08, 2003 | 12.12 | 12.12 | 12.00 | 12.00 | 856,827 | +0.00(+0.00%) |
Aug 07, 2003 | 12.10 | 12.10 | 11.96 | 12.00 | 941,177 | -0.01(-0.09%) |
Aug 06, 2003 | 11.99 | 12.15 | 11.96 | 12.01 | 979,746 | -0.03(-0.28%) |
Aug 05, 2003 | 12.19 | 12.19 | 12.01 | 12.05 | 947,485 | -0.06(-0.46%) |
Aug 04, 2003 | 12.21 | 12.21 | 11.92 | 12.10 | 855,926 | -0.11(-0.86%) |
Aug 01, 2003 | 12.37 | 12.37 | 12.16 | 12.21 | 1,453,759 | -0.08(-0.63%) |
Jul 31, 2003 | 12.07 | 12.48 | 12.04 | 12.28 | 1,687,161 | +0.38(+3.17%) |
Jul 30, 2003 | 12.02 | 12.05 | 11.91 | 11.91 | 999,752 | -0.11(-0.88%) |
Jul 29, 2003 | 11.86 | 12.08 | 11.76 | 12.01 | 1,788,632 | +0.12(+0.98%) |
Jul 28, 2003 | 11.85 | 12.03 | 11.68 | 11.90 | 1,183,049 | +0.08(+0.66%) |
Jul 25, 2003 | 11.68 | 11.82 | 11.66 | 11.82 | 947,845 | +0.09(+0.80%) |
Jul 24, 2003 | 11.93 | 11.93 | 11.66 | 11.72 | 971,636 | -0.15(-1.26%) |
Jul 23, 2003 | 11.71 | 11.91 | 11.68 | 11.87 | 838,083 | +0.17(+1.47%) |
Jul 22, 2003 | 11.76 | 11.80 | 11.57 | 11.70 | 1,520,626 | +0.01(+0.09%) |
Jul 21, 2003 | 11.63 | 11.69 | 11.54 | 11.69 | 1,125,555 | -0.03(-0.24%) |
Jul 18, 2003 | 11.76 | 11.76 | 11.59 | 11.72 | 1,396,445 | +0.20(+1.73%) |
Jul 17, 2003 | 11.49 | 11.55 | 11.41 | 11.52 | 1,047,334 | +0.03(+0.29%) |
Jul 16, 2003 | 11.44 | 11.55 | 11.27 | 11.49 | 1,087,706 | +0.05(+0.44%) |
Jul 15, 2003 | 11.48 | 11.62 | 11.38 | 11.44 | 906,572 | -0.04(-0.39%) |
Jul 14, 2003 | 11.62 | 11.65 | 11.44 | 11.48 | 760,583 | -0.09(-0.77%) |
Jul 11, 2003 | 11.55 | 11.63 | 11.43 | 11.57 | 585,757 | +0.02(+0.14%) |
Jul 10, 2003 | 11.60 | 11.63 | 11.42 | 11.55 | 1,114,381 | -0.13(-1.14%) |
Jul 09, 2003 | 11.71 | 11.74 | 11.57 | 11.68 | 897,740 | -0.06(-0.52%) |
Jul 08, 2003 | 11.82 | 11.87 | 11.66 | 11.75 | 967,491 | -0.14(-1.21%) |
Jul 07, 2003 | 11.65 | 11.90 | 11.65 | 11.89 | 1,049,136 | +0.27(+2.34%) |
Jul 03, 2003 | 11.68 | 11.78 | 11.62 | 11.62 | 566,833 | -0.17(-1.46%) |
Jul 02, 2003 | 11.48 | 11.79 | 11.45 | 11.79 | 998,671 | +0.31(+2.71%) |
Jul 01, 2003 | 11.37 | 11.48 | 11.12 | 11.48 | 1,291,730 | +0.11(+0.93%) |
Jun 30, 2003 | 11.45 | 11.57 | 11.37 | 11.37 | 821,502 | -0.07(-0.63%) |
Jun 27, 2003 | 11.37 | 11.50 | 11.29 | 11.45 | 1,027,148 | -0.03(-0.24%) |
Jun 26, 2003 | 11.10 | 11.50 | 11.10 | 11.47 | 1,131,503 | +0.18(+1.62%) |
Jun 25, 2003 | 11.36 | 11.45 | 11.21 | 11.29 | 988,398 | +0.04(+0.39%) |
Jun 24, 2003 | 11.26 | 11.32 | 11.16 | 11.25 | 1,083,200 | +0.06(+0.55%) |
Jun 23, 2003 | 11.41 | 11.41 | 11.12 | 11.19 | 1,543,876 | -0.23(-1.99%) |
Jun 20, 2003 | 11.51 | 11.52 | 11.35 | 11.41 | 1,772,952 | -0.11(-0.96%) |
Jun 19, 2003 | 11.54 | 11.57 | 11.40 | 11.52 | 1,836,214 | +0.09(+0.83%) |
Jun 18, 2003 | 11.46 | 11.75 | 11.29 | 11.43 | 4,309,913 | -0.94(-7.62%) |
Jun 17, 2003 | 12.46 | 12.46 | 12.26 | 12.37 | 959,020 | -0.13(-1.02%) |
Jun 16, 2003 | 12.43 | 12.56 | 12.40 | 12.50 | 1,829,365 | +0.21(+1.67%) |
Jun 13, 2003 | 12.54 | 12.54 | 12.27 | 12.30 | 551,152 | -0.17(-1.34%) |
Jun 12, 2003 | 12.61 | 12.61 | 12.31 | 12.46 | 955,595 | -0.13(-1.06%) |
Jun 11, 2003 | 12.49 | 12.60 | 12.39 | 12.59 | 609,368 | +0.11(+0.89%) |
Jun 10, 2003 | 12.35 | 12.49 | 12.25 | 12.48 | 593,147 | +0.23(+1.86%) |
Jun 09, 2003 | 12.53 | 12.58 | 12.17 | 12.26 | 541,239 | -0.24(-1.95%) |
Jun 06, 2003 | 12.48 | 12.66 | 12.38 | 12.50 | 851,601 | +0.04(+0.36%) |
Jun 05, 2003 | 12.48 | 12.48 | 12.17 | 12.46 | 788,699 | -0.03(-0.22%) |
Jun 04, 2003 | 12.27 | 12.48 | 12.22 | 12.48 | 716,606 | +0.22(+1.76%) |
Jun 03, 2003 | 12.29 | 12.30 | 12.11 | 12.27 | 656,228 | -0.02(-0.18%) |
Jun 02, 2003 | 12.30 | 12.43 | 12.22 | 12.29 | 871,246 | +0.04(+0.36%) |
May 30, 2003 | 11.86 | 12.27 | 11.86 | 12.25 | 941,537 | +0.49(+4.20%) |
May 29, 2003 | 11.96 | 12.09 | 11.71 | 11.75 | 910,357 | -0.26(-2.13%) |
May 28, 2003 | 11.93 | 12.04 | 11.82 | 12.01 | 1,475,027 | +0.01(+0.05%) |
May 27, 2003 | 11.51 | 12.00 | 11.49 | 12.00 | 1,004,799 | +0.36(+3.05%) |
May 23, 2003 | 11.67 | 11.68 | 11.55 | 11.65 | 350,913 | -0.03(-0.24%) |
May 22, 2003 | 11.59 | 11.71 | 11.54 | 11.67 | 542,321 | +0.07(+0.62%) |
May 21, 2003 | 11.59 | 11.66 | 11.51 | 11.60 | 804,560 | +0.01(+0.05%) |
May 20, 2003 | 11.54 | 11.63 | 11.51 | 11.60 | 1,043,188 | +0.06(+0.48%) |
May 19, 2003 | 11.73 | 11.73 | 11.49 | 11.54 | 671,728 | -0.26(-2.16%) |
May 16, 2003 | 11.78 | 11.93 | 11.63 | 11.80 | 1,029,130 | -0.11(-0.89%) |
May 15, 2003 | 11.82 | 11.94 | 11.65 | 11.90 | 813,031 | +0.19(+1.61%) |
May 14, 2003 | 11.87 | 11.93 | 11.57 | 11.71 | 546,466 | -0.12(-0.98%) |
May 13, 2003 | 11.83 | 11.83 | 11.71 | 11.83 | 811,048 | -0.03(-0.28%) |
May 12, 2003 | 11.60 | 11.86 | 11.56 | 11.86 | 844,031 | +0.21(+1.81%) |
May 09, 2003 | 11.61 | 11.69 | 11.54 | 11.65 | 1,017,956 | +0.04(+0.38%) |
May 08, 2003 | 11.47 | 11.63 | 11.40 | 11.61 | 1,326,154 | +0.02(+0.19%) |
May 07, 2003 | 11.36 | 11.59 | 11.28 | 11.59 | 872,508 | +0.14(+1.26%) |
May 06, 2003 | 11.29 | 11.53 | 11.28 | 11.44 | 501,768 | +0.18(+1.63%) |
May 05, 2003 | 11.45 | 11.45 | 11.26 | 11.26 | 480,140 | -0.19(-1.70%) |
May 02, 2003 | 11.27 | 11.49 | 11.18 | 11.45 | 618,199 | +0.18(+1.62%) |
May 01, 2003 | 11.37 | 11.37 | 11.04 | 11.27 | 811,048 | -0.19(-1.65%) |
Apr 30, 2003 | 11.47 | 11.56 | 11.31 | 11.46 | 1,048,776 | -0.02(-0.14%) |
Apr 29, 2003 | 11.28 | 11.53 | 11.22 | 11.47 | 1,087,526 | +0.06(+0.49%) |
Apr 28, 2003 | 11.22 | 11.44 | 11.15 | 11.42 | 660,734 | +0.20(+1.78%) |
Apr 25, 2003 | 11.39 | 11.39 | 11.19 | 11.22 | 1,225,224 | -0.06(-0.49%) |
Apr 24, 2003 | 11.27 | 11.37 | 11.21 | 11.27 | 844,211 | +0.00(+0.00%) |
Apr 23, 2003 | 11.23 | 11.30 | 11.11 | 11.27 | 740,036 | -0.01(-0.05%) |
Apr 22, 2003 | 10.94 | 11.29 | 10.85 | 11.28 | 862,054 | +0.34(+3.15%) |
Apr 21, 2003 | 10.92 | 11.04 | 10.88 | 10.94 | 942,799 | -0.08(-0.71%) |
Apr 17, 2003 | 10.85 | 11.08 | 10.82 | 11.01 | 632,798 | +0.17(+1.53%) |
Apr 16, 2003 | 11.01 | 11.05 | 10.82 | 10.85 | 854,665 | -0.10(-0.91%) |
Apr 15, 2003 | 10.78 | 10.95 | 10.71 | 10.95 | 917,566 | +0.17(+1.54%) |
Apr 14, 2003 | 10.60 | 10.81 | 10.43 | 10.78 | 519,611 | +0.29(+2.80%) |
Apr 11, 2003 | 10.65 | 11.05 | 10.43 | 10.49 | 567,914 | +0.03(+0.32%) |
Apr 10, 2003 | 10.54 | 10.54 | 10.37 | 10.45 | 717,688 | +0.03(+0.27%) |
Apr 09, 2003 | 10.61 | 10.79 | 10.41 | 10.43 | 737,513 | -0.22(-2.08%) |
Apr 08, 2003 | 10.67 | 10.74 | 10.58 | 10.65 | 743,461 | -0.09(-0.83%) |
Apr 07, 2003 | 10.93 | 10.97 | 10.71 | 10.74 | 844,031 | +0.08(+0.78%) |
Apr 04, 2003 | 10.68 | 10.75 | 10.58 | 10.65 | 588,641 | +0.04(+0.37%) |
Apr 03, 2003 | 10.72 | 10.72 | 10.55 | 10.61 | 661,815 | -0.03(-0.31%) |
Apr 02, 2003 | 10.48 | 10.68 | 10.44 | 10.65 | 811,409 | +0.42(+4.07%) |