Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.00 | 12.02 | 11.84 | 11.99 | 656,800 | -0.01(-0.08%) |
Mar 30, 2004 | 11.72 | 12.00 | 11.72 | 12.00 | 311,800 | +0.23(+2.00%) |
Mar 29, 2004 | 11.71 | 11.96 | 11.71 | 11.77 | 442,600 | +0.05(+0.45%) |
Mar 26, 2004 | 11.79 | 11.86 | 11.68 | 11.71 | 367,400 | -0.07(-0.62%) |
Mar 25, 2004 | 11.79 | 11.87 | 11.65 | 11.79 | 861,600 | +0.04(+0.34%) |
Mar 24, 2004 | 11.57 | 11.81 | 11.45 | 11.74 | 420,600 | +0.22(+1.91%) |
Mar 23, 2004 | 11.63 | 11.71 | 11.50 | 11.53 | 573,600 | -0.19(-1.58%) |
Mar 22, 2004 | 11.98 | 11.98 | 11.71 | 11.71 | 303,400 | -0.34(-2.86%) |
Mar 19, 2004 | 12.05 | 12.15 | 11.95 | 12.05 | 409,000 | +0.00(+0.02%) |
Mar 18, 2004 | 11.97 | 12.12 | 11.92 | 12.05 | 435,600 | +0.11(+0.88%) |
Mar 17, 2004 | 11.61 | 11.95 | 11.61 | 11.95 | 458,600 | +0.36(+3.06%) |
Mar 16, 2004 | 11.54 | 11.65 | 11.45 | 11.59 | 183,800 | +0.16(+1.44%) |
Mar 15, 2004 | 11.66 | 11.69 | 11.36 | 11.43 | 308,200 | -0.34(-2.89%) |
Mar 12, 2004 | 11.50 | 11.83 | 11.45 | 11.77 | 318,400 | +0.27(+2.30%) |
Mar 11, 2004 | 11.64 | 11.68 | 11.45 | 11.50 | 482,000 | -0.16(-1.39%) |
Mar 10, 2004 | 11.83 | 11.83 | 11.66 | 11.66 | 301,800 | -0.12(-1.04%) |
Mar 09, 2004 | 11.79 | 11.88 | 11.65 | 11.79 | 347,600 | +0.03(+0.26%) |
Mar 08, 2004 | 11.90 | 11.90 | 11.62 | 11.76 | 276,000 | -0.13(-1.09%) |
Mar 05, 2004 | 11.72 | 11.89 | 11.60 | 11.89 | 382,800 | +0.19(+1.60%) |
Mar 04, 2004 | 11.74 | 11.83 | 11.61 | 11.70 | 586,600 | -0.05(-0.45%) |
Mar 03, 2004 | 11.47 | 11.86 | 11.42 | 11.75 | 400,600 | +0.25(+2.15%) |
Mar 02, 2004 | 11.68 | 11.76 | 11.43 | 11.51 | 745,200 | -0.32(-2.75%) |
Mar 01, 2004 | 11.62 | 11.84 | 11.48 | 11.83 | 476,000 | +0.27(+2.34%) |
Feb 27, 2004 | 11.57 | 11.67 | 11.44 | 11.56 | 385,000 | -0.01(-0.06%) |
Feb 26, 2004 | 11.46 | 11.61 | 11.46 | 11.57 | 329,200 | +0.09(+0.78%) |
Feb 25, 2004 | 11.62 | 11.68 | 11.48 | 11.48 | 275,200 | -0.17(-1.48%) |
Feb 24, 2004 | 11.63 | 11.75 | 11.38 | 11.65 | 621,400 | +0.06(+0.54%) |
Feb 23, 2004 | 11.83 | 11.84 | 11.54 | 11.59 | 611,200 | -0.15(-1.28%) |
Feb 20, 2004 | 11.87 | 11.97 | 11.71 | 11.74 | 262,400 | -0.18(-1.49%) |
Feb 19, 2004 | 12.17 | 12.23 | 11.88 | 11.91 | 311,800 | -0.17(-1.43%) |
Feb 18, 2004 | 12.05 | 12.19 | 11.95 | 12.09 | 605,200 | +0.12(+1.04%) |
Feb 17, 2004 | 12.04 | 12.06 | 11.82 | 11.96 | 657,400 | -0.02(-0.17%) |
Feb 13, 2004 | 12.18 | 12.27 | 11.94 | 11.98 | 801,000 | -0.31(-2.56%) |
Feb 12, 2004 | 12.17 | 12.36 | 12.10 | 12.30 | 611,800 | -0.01(-0.08%) |
Feb 11, 2004 | 11.87 | 12.32 | 11.87 | 12.31 | 1,044,000 | +0.45(+3.82%) |
Feb 10, 2004 | 11.69 | 12.07 | 11.50 | 11.86 | 1,617,400 | +0.31(+2.66%) |
Feb 09, 2004 | 11.58 | 11.58 | 11.50 | 11.55 | 805,000 | +0.15(+1.29%) |
Feb 06, 2004 | 11.29 | 11.40 | 11.25 | 11.40 | 629,600 | +0.09(+0.80%) |
Feb 05, 2004 | 11.28 | 11.36 | 11.24 | 11.31 | 428,200 | +0.07(+0.58%) |
Feb 04, 2004 | 11.16 | 11.32 | 11.03 | 11.24 | 847,000 | +0.16(+1.42%) |
Feb 03, 2004 | 11.06 | 11.19 | 11.01 | 11.09 | 834,800 | +0.03(+0.29%) |
Feb 02, 2004 | 11.01 | 11.14 | 10.97 | 11.05 | 622,400 | +0.00(+0.05%) |
Jan 30, 2004 | 11.00 | 11.08 | 10.75 | 11.05 | 756,400 | +0.24(+2.17%) |
Jan 29, 2004 | 10.90 | 10.95 | 10.78 | 10.81 | 426,000 | -0.08(-0.76%) |
Jan 28, 2004 | 10.85 | 11.04 | 10.85 | 10.90 | 505,000 | +0.05(+0.41%) |
Jan 27, 2004 | 10.90 | 11.01 | 10.84 | 10.85 | 1,202,000 | -0.04(-0.32%) |
Jan 26, 2004 | 10.87 | 11.00 | 10.66 | 10.89 | 747,800 | +0.05(+0.46%) |
Jan 23, 2004 | 10.82 | 10.90 | 10.78 | 10.84 | 503,200 | +0.06(+0.53%) |
Jan 22, 2004 | 10.88 | 11.00 | 10.72 | 10.78 | 646,600 | -0.04(-0.37%) |
Jan 21, 2004 | 10.80 | 10.88 | 10.59 | 10.82 | 1,933,000 | -0.04(-0.39%) |
Jan 20, 2004 | 11.09 | 11.21 | 10.64 | 10.86 | 2,281,600 | -0.38(-3.36%) |
Jan 16, 2004 | 11.49 | 11.52 | 11.11 | 11.24 | 626,800 | -0.16(-1.40%) |
Jan 15, 2004 | 11.45 | 11.63 | 11.36 | 11.40 | 3,627,458 | -0.22(-1.87%) |
Jan 14, 2004 | 11.34 | 11.62 | 11.26 | 11.62 | 657,280 | +0.31(+2.76%) |
Jan 13, 2004 | 11.49 | 11.64 | 11.28 | 11.30 | 363,090 | -0.24(-2.06%) |
Jan 12, 2004 | 11.23 | 11.60 | 11.18 | 11.54 | 837,846 | +0.37(+3.29%) |
Jan 09, 2004 | 11.28 | 11.32 | 11.14 | 11.18 | 785,532 | -0.07(-0.60%) |
Jan 08, 2004 | 11.36 | 11.36 | 11.19 | 11.24 | 883,660 | -0.08(-0.73%) |
Jan 07, 2004 | 11.62 | 11.62 | 11.28 | 11.32 | 1,212,986 | -0.33(-2.85%) |
Jan 06, 2004 | 11.82 | 11.82 | 11.63 | 11.66 | 320,000 | -0.13(-1.14%) |
Jan 05, 2004 | 11.91 | 11.98 | 11.76 | 11.79 | 350,800 | -0.12(-0.97%) |
Jan 02, 2004 | 11.69 | 12.05 | 11.65 | 11.91 | 598,600 | +0.23(+1.99%) |
Dec 31, 2003 | 11.79 | 11.81 | 11.51 | 11.68 | 377,200 | -0.06(-0.53%) |
Dec 30, 2003 | 11.77 | 11.91 | 11.73 | 11.74 | 464,024 | -0.18(-1.55%) |
Dec 29, 2003 | 11.77 | 11.94 | 11.66 | 11.92 | 286,054 | +0.22(+1.86%) |
Dec 26, 2003 | 11.74 | 11.79 | 11.70 | 11.71 | 113,642 | -0.06(-0.55%) |
Dec 24, 2003 | 11.84 | 11.87 | 11.67 | 11.77 | 227,924 | -0.07(-0.57%) |
Dec 23, 2003 | 11.92 | 11.95 | 11.70 | 11.84 | 514,494 | -0.06(-0.48%) |
Dec 22, 2003 | 11.87 | 11.94 | 11.74 | 11.89 | 372,920 | +0.08(+0.72%) |
Dec 19, 2003 | 11.82 | 11.88 | 11.68 | 11.81 | 824,268 | +0.07(+0.62%) |
Dec 18, 2003 | 11.53 | 11.83 | 11.49 | 11.74 | 916,910 | +0.21(+1.82%) |
Dec 17, 2003 | 11.30 | 11.67 | 11.25 | 11.53 | 930,698 | +0.29(+2.58%) |
Dec 16, 2003 | 11.15 | 11.30 | 11.04 | 11.24 | 557,900 | +0.07(+0.65%) |
Dec 15, 2003 | 11.24 | 11.30 | 11.00 | 11.16 | 674,714 | +0.01(+0.11%) |
Dec 12, 2003 | 11.00 | 11.15 | 10.96 | 11.15 | 447,104 | +0.11(+0.95%) |
Dec 11, 2003 | 11.00 | 11.09 | 10.89 | 11.05 | 1,499,000 | -0.00(-0.02%) |
Dec 10, 2003 | 11.50 | 11.50 | 10.79 | 11.05 | 1,941,592 | -0.41(-3.60%) |
Dec 09, 2003 | 11.55 | 11.66 | 11.41 | 11.46 | 538,636 | -0.09(-0.80%) |
Dec 08, 2003 | 11.55 | 11.60 | 11.49 | 11.55 | 427,388 | +0.10(+0.90%) |
Dec 05, 2003 | 11.53 | 11.60 | 11.46 | 11.45 | 459,652 | -0.08(-0.67%) |
Dec 04, 2003 | 11.76 | 11.79 | 11.53 | 11.53 | 727,982 | -0.22(-1.85%) |
Dec 03, 2003 | 11.90 | 11.95 | 11.71 | 11.75 | 615,294 | -0.16(-1.39%) |
Dec 02, 2003 | 12.20 | 12.20 | 11.90 | 11.91 | 993,422 | -0.28(-2.26%) |
Dec 01, 2003 | 12.40 | 12.40 | 12.16 | 12.19 | 488,276 | -0.14(-1.16%) |
Nov 28, 2003 | 12.09 | 12.36 | 12.09 | 12.33 | 229,974 | +0.22(+1.84%) |
Nov 26, 2003 | 11.99 | 12.12 | 11.83 | 12.11 | 494,868 | +0.03(+0.23%) |
Nov 25, 2003 | 12.16 | 12.34 | 12.04 | 12.08 | 556,026 | -0.01(-0.06%) |
Nov 24, 2003 | 12.03 | 12.15 | 11.98 | 12.09 | 577,530 | +0.14(+1.15%) |
Nov 21, 2003 | 12.04 | 12.07 | 11.85 | 11.95 | 927,152 | -0.10(-0.79%) |
Nov 20, 2003 | 12.30 | 12.30 | 12.04 | 12.04 | 556,468 | -0.28(-2.27%) |
Nov 19, 2003 | 12.27 | 12.34 | 12.14 | 12.32 | 342,564 | +0.15(+1.25%) |
Nov 18, 2003 | 12.16 | 12.31 | 12.08 | 12.17 | 365,416 | +0.01(+0.12%) |
Nov 17, 2003 | 12.11 | 12.17 | 11.91 | 12.16 | 507,874 | +0.03(+0.25%) |
Nov 14, 2003 | 12.33 | 12.40 | 12.13 | 12.13 | 347,064 | -0.11(-0.88%) |
Nov 13, 2003 | 12.19 | 12.26 | 12.04 | 12.23 | 409,244 | +0.14(+1.20%) |
Nov 12, 2003 | 11.89 | 12.10 | 11.81 | 12.09 | 340,020 | +0.23(+1.94%) |
Nov 11, 2003 | 12.02 | 12.06 | 11.81 | 11.86 | 296,782 | -0.12(-1.02%) |
Nov 10, 2003 | 11.95 | 12.05 | 11.76 | 11.98 | 930,710 | +0.15(+1.27%) |
Nov 07, 2003 | 11.70 | 12.00 | 11.69 | 11.83 | 545,732 | +0.10(+0.83%) |
Nov 06, 2003 | 11.61 | 11.88 | 11.51 | 11.73 | 508,744 | +0.23(+2.00%) |
Nov 05, 2003 | 11.55 | 11.62 | 11.48 | 11.51 | 893,508 | -0.07(-0.63%) |
Nov 04, 2003 | 11.83 | 11.94 | 11.45 | 11.58 | 2,405,918 | -0.23(-1.99%) |
Nov 03, 2003 | 11.62 | 11.92 | 11.62 | 11.81 | 1,913,362 | +0.25(+2.18%) |
Oct 31, 2003 | 12.18 | 12.18 | 11.40 | 11.56 | 2,680,778 | -0.90(-7.24%) |
Oct 30, 2003 | 12.84 | 13.00 | 12.69 | 12.46 | 668,988 | -0.37(-2.90%) |
Oct 29, 2003 | 12.64 | 12.92 | 12.59 | 12.84 | 316,412 | +0.11(+0.86%) |
Oct 28, 2003 | 12.50 | 12.88 | 12.43 | 12.72 | 561,096 | +0.26(+2.13%) |
Oct 27, 2003 | 12.44 | 12.48 | 12.30 | 12.46 | 270,400 | +0.09(+0.73%) |
Oct 24, 2003 | 12.42 | 12.43 | 12.25 | 12.37 | 330,800 | -0.10(-0.82%) |
Oct 23, 2003 | 12.30 | 12.50 | 12.10 | 12.47 | 521,600 | +0.20(+1.65%) |
Oct 22, 2003 | 12.39 | 12.41 | 12.15 | 12.27 | 485,200 | -0.12(-0.99%) |
Oct 21, 2003 | 12.10 | 12.43 | 12.09 | 12.39 | 805,132 | +0.24(+2.00%) |
Oct 20, 2003 | 11.92 | 12.18 | 11.92 | 12.15 | 644,926 | +0.20(+1.65%) |
Oct 17, 2003 | 12.05 | 12.05 | 11.82 | 11.95 | 447,596 | -0.02(-0.15%) |
Oct 16, 2003 | 11.81 | 12.04 | 11.77 | 11.97 | 370,212 | +0.16(+1.34%) |
Oct 15, 2003 | 11.74 | 11.85 | 11.51 | 11.81 | 445,460 | +0.11(+0.94%) |
Oct 14, 2003 | 11.62 | 11.79 | 11.47 | 11.70 | 704,436 | +0.15(+1.32%) |
Oct 13, 2003 | 11.53 | 11.61 | 11.48 | 11.55 | 421,406 | +0.03(+0.30%) |
Oct 10, 2003 | 11.43 | 11.55 | 11.38 | 11.52 | 244,656 | +0.01(+0.05%) |
Oct 09, 2003 | 11.57 | 11.73 | 11.48 | 11.51 | 424,470 | +0.00(+0.04%) |
Oct 08, 2003 | 11.61 | 11.62 | 11.50 | 11.51 | 636,544 | -0.06(-0.56%) |
Oct 07, 2003 | 11.62 | 11.62 | 11.36 | 11.57 | 645,268 | -0.05(-0.43%) |
Oct 06, 2003 | 11.63 | 11.71 | 11.54 | 11.62 | 266,328 | -0.02(-0.15%) |
Oct 03, 2003 | 11.54 | 11.73 | 11.49 | 11.64 | 513,948 | +0.06(+0.54%) |
Oct 02, 2003 | 11.82 | 11.82 | 11.55 | 11.57 | 521,834 | -0.22(-1.87%) |
Oct 01, 2003 | 11.82 | 11.89 | 11.60 | 11.79 | 456,018 | -0.02(-0.15%) |
Sep 30, 2003 | 11.81 | 11.97 | 11.66 | 11.81 | 460,710 | -0.07(-0.61%) |
Sep 29, 2003 | 11.86 | 12.17 | 11.81 | 11.88 | 249,058 | -0.02(-0.13%) |
Sep 26, 2003 | 12.13 | 12.13 | 11.77 | 11.90 | 518,748 | -0.16(-1.37%) |
Sep 25, 2003 | 12.13 | 12.23 | 12.06 | 12.06 | 250,718 | -0.04(-0.29%) |
Sep 24, 2003 | 12.31 | 12.31 | 12.09 | 12.10 | 237,102 | -0.25(-1.98%) |
Sep 23, 2003 | 12.21 | 12.35 | 12.06 | 12.35 | 464,928 | +0.22(+1.84%) |
Sep 22, 2003 | 12.27 | 12.30 | 12.03 | 12.12 | 240,144 | -0.11(-0.88%) |
Sep 19, 2003 | 12.03 | 12.35 | 12.00 | 12.23 | 452,166 | +0.15(+1.24%) |
Sep 18, 2003 | 11.99 | 12.21 | 11.90 | 12.08 | 370,018 | +0.15(+1.30%) |
Sep 17, 2003 | 11.95 | 12.06 | 11.76 | 11.93 | 305,712 | -0.04(-0.31%) |
Sep 16, 2003 | 11.81 | 12.04 | 11.74 | 11.96 | 267,956 | +0.22(+1.85%) |
Sep 15, 2003 | 11.79 | 11.82 | 11.70 | 11.74 | 238,200 | -0.03(-0.25%) |
Sep 12, 2003 | 11.72 | 11.78 | 11.58 | 11.78 | 323,600 | +0.05(+0.45%) |
Sep 11, 2003 | 11.88 | 12.00 | 11.71 | 11.72 | 320,400 | -0.15(-1.28%) |
Sep 10, 2003 | 12.09 | 12.09 | 11.88 | 11.88 | 401,800 | -0.24(-1.96%) |
Sep 09, 2003 | 11.94 | 12.20 | 11.90 | 12.11 | 545,400 | +0.18(+1.47%) |
Sep 08, 2003 | 11.89 | 12.05 | 11.79 | 11.94 | 344,200 | +0.02(+0.17%) |
Sep 05, 2003 | 11.99 | 12.12 | 11.88 | 11.92 | 464,644 | -0.38(-3.09%) |
Sep 04, 2003 | 12.21 | 12.35 | 12.17 | 12.30 | 449,400 | +0.11(+0.90%) |
Sep 03, 2003 | 12.15 | 12.29 | 12.10 | 12.19 | 564,000 | +0.01(+0.10%) |
Sep 02, 2003 | 11.97 | 12.21 | 11.88 | 12.18 | 625,600 | +0.20(+1.65%) |
Aug 29, 2003 | 11.86 | 12.02 | 11.81 | 11.98 | 535,400 | +0.22(+1.87%) |
Aug 28, 2003 | 11.79 | 12.00 | 11.59 | 11.76 | 911,000 | +0.02(+0.15%) |
Aug 27, 2003 | 11.89 | 11.90 | 11.71 | 11.74 | 846,800 | -0.15(-1.30%) |
Aug 26, 2003 | 12.04 | 12.04 | 11.79 | 11.89 | 585,400 | -0.15(-1.27%) |
Aug 25, 2003 | 12.00 | 12.14 | 11.98 | 12.05 | 246,600 | +0.00(+0.04%) |
Aug 22, 2003 | 12.36 | 12.40 | 12.01 | 12.04 | 559,400 | -0.25(-2.01%) |
Aug 21, 2003 | 12.25 | 12.35 | 12.10 | 12.29 | 859,800 | +0.19(+1.55%) |
Aug 20, 2003 | 12.19 | 12.31 | 11.91 | 12.10 | 734,800 | +0.03(+0.27%) |
Aug 19, 2003 | 12.20 | 12.24 | 12.03 | 12.07 | 694,200 | -0.13(-1.07%) |
Aug 18, 2003 | 11.95 | 12.30 | 11.91 | 12.20 | 816,400 | +0.27(+2.31%) |
Aug 15, 2003 | 11.88 | 12.21 | 11.88 | 11.93 | 251,200 | +0.05(+0.42%) |
Aug 14, 2003 | 11.96 | 11.97 | 11.84 | 11.88 | 482,600 | -0.09(-0.73%) |
Aug 13, 2003 | 11.83 | 12.02 | 11.75 | 11.96 | 1,336,400 | +0.13(+1.12%) |
Aug 12, 2003 | 11.78 | 11.94 | 11.71 | 11.83 | 756,200 | +0.15(+1.31%) |
Aug 11, 2003 | 11.31 | 11.85 | 11.31 | 11.68 | 1,539,200 | +0.37(+3.23%) |
Aug 08, 2003 | 11.24 | 11.36 | 11.15 | 11.31 | 320,800 | +0.12(+1.09%) |
Aug 07, 2003 | 11.04 | 11.22 | 10.98 | 11.19 | 358,400 | +0.13(+1.22%) |
Aug 06, 2003 | 11.40 | 11.41 | 10.96 | 11.05 | 466,000 | -0.30(-2.62%) |
Aug 05, 2003 | 11.32 | 11.60 | 11.30 | 11.35 | 564,600 | +0.04(+0.40%) |
Aug 04, 2003 | 11.28 | 11.36 | 11.19 | 11.31 | 358,800 | +0.03(+0.31%) |
Aug 01, 2003 | 11.25 | 11.32 | 11.19 | 11.27 | 749,400 | -0.02(-0.18%) |
Jul 31, 2003 | 11.19 | 11.38 | 11.13 | 11.29 | 663,200 | +0.24(+2.19%) |
Jul 30, 2003 | 10.80 | 11.13 | 10.18 | 11.05 | 1,894,200 | +0.03(+0.29%) |
Jul 29, 2003 | 11.22 | 11.40 | 10.82 | 11.02 | 1,495,000 | -0.24(-2.11%) |
Jul 28, 2003 | 10.96 | 11.45 | 10.89 | 11.26 | 926,000 | +0.28(+2.57%) |
Jul 25, 2003 | 10.81 | 11.03 | 10.80 | 10.97 | 518,800 | +0.17(+1.60%) |
Jul 24, 2003 | 11.12 | 11.16 | 10.75 | 10.80 | 944,600 | -0.33(-2.99%) |
Jul 23, 2003 | 11.12 | 11.18 | 10.96 | 11.13 | 509,600 | +0.02(+0.20%) |
Jul 22, 2003 | 11.14 | 11.21 | 10.91 | 11.11 | 664,200 | +0.05(+0.45%) |
Jul 21, 2003 | 11.19 | 11.23 | 11.04 | 11.06 | 711,200 | -0.09(-0.83%) |
Jul 18, 2003 | 10.88 | 11.17 | 10.88 | 11.15 | 362,200 | +0.22(+2.06%) |
Jul 17, 2003 | 11.09 | 11.10 | 10.88 | 10.93 | 524,000 | -0.17(-1.51%) |
Jul 16, 2003 | 11.08 | 11.15 | 11.00 | 11.10 | 485,200 | -0.02(-0.18%) |
Jul 15, 2003 | 11.22 | 11.25 | 11.00 | 11.12 | 722,600 | -0.08(-0.76%) |
Jul 14, 2003 | 11.46 | 11.54 | 11.14 | 11.20 | 1,097,000 | -0.30(-2.61%) |
Jul 11, 2003 | 11.47 | 11.70 | 11.45 | 11.50 | 1,108,400 | +0.04(+0.33%) |
Jul 10, 2003 | 11.23 | 11.52 | 11.12 | 11.46 | 1,216,200 | +0.21(+1.89%) |
Jul 09, 2003 | 11.32 | 11.63 | 11.14 | 11.25 | 2,252,800 | -0.10(-0.88%) |
Jul 08, 2003 | 10.87 | 11.39 | 10.75 | 11.35 | 1,624,400 | +0.53(+4.85%) |
Jul 07, 2003 | 10.60 | 11.10 | 10.56 | 10.82 | 1,567,000 | +0.29(+2.73%) |
Jul 03, 2003 | 10.42 | 10.65 | 10.38 | 10.54 | 677,200 | +0.11(+1.01%) |
Jul 02, 2003 | 10.09 | 10.47 | 10.09 | 10.43 | 1,265,342 | +0.32(+3.22%) |
Jul 01, 2003 | 9.650 | 10.12 | 9.568 | 10.11 | 1,643,800 | +0.53(+5.51%) |
Jun 30, 2003 | 9.565 | 9.655 | 9.550 | 9.580 | 1,762,212 | +0.02(+0.16%) |
Jun 27, 2003 | 9.627 | 9.725 | 9.562 | 9.565 | 939,600 | +0.00(+0.05%) |
Jun 26, 2003 | 9.453 | 9.682 | 9.375 | 9.560 | 1,121,600 | +0.09(+0.95%) |
Jun 25, 2003 | 9.575 | 9.590 | 9.470 | 9.470 | 728,400 | -0.12(-1.23%) |
Jun 24, 2003 | 9.600 | 9.693 | 9.500 | 9.588 | 1,096,600 | -0.01(-0.13%) |
Jun 23, 2003 | 9.540 | 9.610 | 9.485 | 9.600 | 860,600 | +0.04(+0.42%) |
Jun 20, 2003 | 9.633 | 9.717 | 9.512 | 9.560 | 1,042,800 | -0.12(-1.24%) |
Jun 19, 2003 | 9.818 | 9.910 | 9.625 | 9.680 | 1,259,000 | -0.22(-2.20%) |
Jun 18, 2003 | 10.04 | 10.04 | 9.818 | 9.898 | 1,054,000 | -0.07(-0.68%) |
Jun 17, 2003 | 10.14 | 10.25 | 9.887 | 9.965 | 2,515,200 | +0.48(+5.12%) |
Jun 16, 2003 | 9.213 | 9.480 | 9.100 | 9.480 | 1,217,600 | +0.23(+2.51%) |
Jun 13, 2003 | 9.310 | 9.310 | 9.140 | 9.248 | 1,045,400 | -0.05(-0.59%) |
Jun 12, 2003 | 9.277 | 9.328 | 9.090 | 9.303 | 887,000 | +0.05(+0.51%) |
Jun 11, 2003 | 9.215 | 9.287 | 9.162 | 9.255 | 460,600 | -0.01(-0.11%) |
Jun 10, 2003 | 9.092 | 9.285 | 9.025 | 9.265 | 1,149,200 | +0.17(+1.90%) |
Jun 09, 2003 | 9.188 | 9.225 | 9.002 | 9.092 | 1,831,800 | -0.18(-1.91%) |
Jun 06, 2003 | 9.545 | 9.570 | 9.025 | 9.270 | 2,944,400 | -0.26(-2.68%) |
Jun 05, 2003 | 9.475 | 9.537 | 9.445 | 9.525 | 942,400 | +0.03(+0.32%) |
Jun 04, 2003 | 9.515 | 9.562 | 9.443 | 9.495 | 1,152,000 | -0.06(-0.68%) |
Jun 03, 2003 | 9.662 | 9.700 | 9.455 | 9.560 | 873,000 | -0.09(-0.94%) |
Jun 02, 2003 | 9.900 | 10.07 | 9.615 | 9.650 | 944,800 | -0.24(-2.43%) |
May 30, 2003 | 9.810 | 9.982 | 9.810 | 9.890 | 955,000 | +0.08(+0.79%) |
May 29, 2003 | 9.875 | 9.887 | 9.738 | 9.813 | 717,200 | +0.00(+0.03%) |
May 28, 2003 | 10.12 | 10.12 | 9.790 | 9.810 | 878,400 | -0.03(-0.25%) |
May 27, 2003 | 9.760 | 9.912 | 9.703 | 9.835 | 1,025,200 | +0.09(+0.87%) |
May 23, 2003 | 9.900 | 9.925 | 9.750 | 9.750 | 746,400 | -0.07(-0.69%) |
May 22, 2003 | 9.905 | 9.925 | 9.755 | 9.818 | 854,800 | -0.10(-1.01%) |
May 21, 2003 | 9.938 | 9.965 | 9.822 | 9.918 | 858,000 | -0.04(-0.45%) |
May 20, 2003 | 10.06 | 10.13 | 9.943 | 9.963 | 1,259,200 | -0.14(-1.39%) |
May 19, 2003 | 10.15 | 10.20 | 10.04 | 10.10 | 957,200 | -0.09(-0.83%) |
May 16, 2003 | 10.23 | 10.24 | 10.15 | 10.19 | 1,352,600 | -0.06(-0.61%) |
May 15, 2003 | 10.29 | 10.35 | 10.22 | 10.25 | 11,345,400 | -0.01(-0.12%) |
May 14, 2003 | 10.36 | 10.38 | 10.22 | 10.26 | 1,347,200 | -0.10(-0.94%) |
May 13, 2003 | 10.34 | 10.40 | 10.27 | 10.36 | 815,800 | +0.04(+0.36%) |
May 12, 2003 | 10.28 | 10.47 | 10.25 | 10.32 | 1,307,600 | +0.05(+0.46%) |
May 09, 2003 | 10.40 | 10.53 | 10.18 | 10.28 | 3,402,600 | +0.25(+2.52%) |
May 08, 2003 | 9.938 | 10.42 | 9.900 | 10.02 | 992,400 | +0.02(+0.23%) |
May 07, 2003 | 10.20 | 10.25 | 9.812 | 10.00 | 970,400 | -0.25(-2.44%) |
May 06, 2003 | 10.22 | 10.32 | 10.08 | 10.25 | 817,200 | -0.11(-1.04%) |
May 05, 2003 | 10.05 | 10.48 | 10.03 | 10.36 | 1,237,200 | +0.33(+3.29%) |
May 02, 2003 | 9.995 | 10.10 | 9.915 | 10.03 | 1,556,800 | +0.09(+0.91%) |
May 01, 2003 | 9.855 | 9.975 | 9.672 | 9.937 | 1,098,400 | +0.12(+1.27%) |
Apr 30, 2003 | 9.800 | 9.935 | 9.602 | 9.812 | 664,600 | +0.06(+0.59%) |
Apr 29, 2003 | 9.578 | 9.947 | 9.578 | 9.755 | 847,000 | +0.17(+1.75%) |
Apr 28, 2003 | 9.188 | 9.675 | 9.188 | 9.588 | 885,600 | +0.36(+3.85%) |
Apr 25, 2003 | 9.245 | 9.315 | 9.102 | 9.232 | 655,400 | -0.13(-1.39%) |
Apr 24, 2003 | 9.425 | 9.460 | 9.252 | 9.363 | 524,800 | -0.06(-0.64%) |
Apr 23, 2003 | 9.225 | 9.475 | 9.182 | 9.422 | 898,200 | +0.23(+2.50%) |
Apr 22, 2003 | 9.062 | 9.425 | 8.957 | 9.193 | 1,297,200 | +0.16(+1.74%) |
Apr 21, 2003 | 9.275 | 9.275 | 8.988 | 9.035 | 654,000 | -0.23(-2.48%) |
Apr 17, 2003 | 9.238 | 9.402 | 9.105 | 9.265 | 1,161,200 | +0.07(+0.73%) |
Apr 16, 2003 | 9.400 | 9.467 | 9.137 | 9.197 | 811,200 | -0.20(-2.15%) |
Apr 15, 2003 | 9.510 | 9.530 | 9.375 | 9.400 | 633,800 | -0.11(-1.16%) |
Apr 14, 2003 | 9.345 | 9.525 | 9.315 | 9.510 | 604,600 | +0.19(+2.04%) |
Apr 11, 2003 | 9.482 | 9.500 | 9.312 | 9.320 | 643,600 | +0.07(+0.78%) |
Apr 10, 2003 | 9.175 | 9.275 | 9.162 | 9.248 | 569,000 | +0.09(+0.93%) |
Apr 09, 2003 | 9.250 | 9.262 | 9.100 | 9.162 | 1,785,200 | -0.11(-1.16%) |
Apr 08, 2003 | 9.295 | 9.470 | 9.130 | 9.270 | 3,009,800 | -0.52(-5.34%) |
Apr 07, 2003 | 9.925 | 10.63 | 9.762 | 9.793 | 2,542,800 | -0.03(-0.33%) |
Apr 04, 2003 | 10.04 | 10.07 | 9.717 | 9.825 | 1,134,000 | -0.21(-2.04%) |
Apr 03, 2003 | 10.00 | 10.14 | 9.925 | 10.03 | 1,022,200 | +0.07(+0.70%) |
Apr 02, 2003 | 9.602 | 10.01 | 9.550 | 9.960 | 1,371,800 | +0.41(+4.29%) |