Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.51 | 10.60 | 10.39 | 10.56 | 637,574 | -0.06(-0.55%) |
Apr 29, 2004 | 10.66 | 10.73 | 10.31 | 10.61 | 622,210 | -0.06(-0.55%) |
Apr 28, 2004 | 10.75 | 10.80 | 10.63 | 10.67 | 344,952 | -0.12(-1.08%) |
Apr 27, 2004 | 10.81 | 10.88 | 10.71 | 10.79 | 2,592,065 | +0.01(+0.08%) |
Apr 26, 2004 | 10.75 | 10.90 | 10.75 | 10.78 | 499,545 | +0.01(+0.08%) |
Apr 23, 2004 | 10.87 | 10.89 | 10.75 | 10.77 | 673,101 | -0.16(-1.49%) |
Apr 22, 2004 | 10.85 | 11.07 | 10.85 | 10.94 | 526,670 | +0.04(+0.38%) |
Apr 21, 2004 | 10.77 | 10.95 | 10.51 | 10.89 | 599,406 | +0.13(+1.20%) |
Apr 20, 2004 | 11.16 | 11.16 | 10.76 | 10.76 | 1,171,206 | -0.35(-3.11%) |
Apr 19, 2004 | 11.07 | 11.12 | 10.88 | 11.11 | 874,264 | -0.04(-0.37%) |
Apr 16, 2004 | 10.96 | 11.20 | 10.88 | 11.15 | 385,521 | +0.21(+1.94%) |
Apr 15, 2004 | 10.65 | 10.99 | 10.65 | 10.94 | 756,639 | +0.19(+1.78%) |
Apr 14, 2004 | 10.73 | 10.96 | 10.62 | 10.75 | 670,461 | -0.12(-1.11%) |
Apr 13, 2004 | 10.94 | 11.11 | 10.60 | 10.87 | 1,133,278 | -0.14(-1.29%) |
Apr 12, 2004 | 11.54 | 11.54 | 10.79 | 11.01 | 851,939 | -0.69(-5.88%) |
Apr 08, 2004 | 12.04 | 12.04 | 11.66 | 11.70 | 382,400 | -0.38(-3.11%) |
Apr 07, 2004 | 11.81 | 12.16 | 11.61 | 12.07 | 1,160,164 | +0.20(+1.65%) |
Apr 06, 2004 | 12.06 | 12.07 | 11.63 | 11.88 | 1,302,994 | -0.19(-1.55%) |
Apr 05, 2004 | 12.56 | 12.56 | 12.00 | 12.06 | 790,006 | -0.56(-4.42%) |
Apr 02, 2004 | 12.65 | 12.73 | 12.56 | 12.62 | 698,547 | -0.21(-1.66%) |
Apr 01, 2004 | 12.73 | 12.84 | 12.67 | 12.83 | 456,336 | +0.11(+0.85%) |
Mar 31, 2004 | 12.61 | 12.74 | 12.53 | 12.73 | 738,875 | +0.08(+0.63%) |
Mar 30, 2004 | 12.43 | 12.65 | 12.39 | 12.65 | 526,430 | +0.16(+1.30%) |
Mar 29, 2004 | 12.39 | 12.48 | 12.38 | 12.48 | 358,155 | +0.13(+1.05%) |
Mar 26, 2004 | 12.33 | 12.38 | 12.22 | 12.36 | 499,545 | +0.06(+0.47%) |
Mar 25, 2004 | 12.26 | 12.33 | 12.23 | 12.30 | 517,548 | +0.01(+0.07%) |
Mar 24, 2004 | 12.32 | 12.39 | 12.26 | 12.29 | 923,954 | -0.05(-0.41%) |
Mar 23, 2004 | 12.50 | 12.50 | 12.25 | 12.34 | 336,550 | +0.03(+0.24%) |
Mar 22, 2004 | 12.37 | 12.37 | 12.25 | 12.31 | 310,625 | -0.06(-0.47%) |
Mar 19, 2004 | 12.33 | 12.40 | 12.25 | 12.37 | 385,521 | +0.03(+0.24%) |
Mar 18, 2004 | 12.21 | 12.34 | 12.10 | 12.34 | 542,994 | +0.13(+1.09%) |
Mar 17, 2004 | 12.19 | 12.23 | 12.12 | 12.21 | 294,782 | +0.03(+0.24%) |
Mar 16, 2004 | 12.22 | 12.25 | 12.08 | 12.18 | 402,804 | +0.01(+0.07%) |
Mar 15, 2004 | 12.18 | 12.18 | 12.06 | 12.17 | 559,557 | -0.02(-0.14%) |
Mar 12, 2004 | 12.03 | 12.18 | 11.94 | 12.18 | 971,484 | +0.18(+1.53%) |
Mar 11, 2004 | 11.99 | 12.12 | 11.90 | 12.00 | 929,955 | -0.03(-0.24%) |
Mar 10, 2004 | 12.08 | 12.16 | 12.03 | 12.03 | 623,891 | -0.08(-0.69%) |
Mar 09, 2004 | 12.04 | 12.12 | 12.01 | 12.11 | 790,486 | +0.10(+0.83%) |
Mar 08, 2004 | 12.03 | 12.05 | 11.96 | 12.01 | 699,987 | -0.00(-0.03%) |
Mar 05, 2004 | 11.94 | 12.05 | 11.90 | 12.02 | 452,015 | +0.10(+0.87%) |
Mar 04, 2004 | 11.82 | 11.96 | 11.82 | 11.91 | 538,673 | +0.04(+0.35%) |
Mar 03, 2004 | 11.96 | 11.96 | 11.87 | 11.87 | 1,478,231 | -0.04(-0.31%) |
Mar 02, 2004 | 11.87 | 11.93 | 11.83 | 11.91 | 516,348 | +0.02(+0.14%) |
Mar 01, 2004 | 11.84 | 11.93 | 11.79 | 11.89 | 844,257 | +0.02(+0.18%) |
Feb 27, 2004 | 11.14 | 11.87 | 11.14 | 11.87 | 1,487,353 | -0.02(-0.17%) |
Feb 26, 2004 | 11.98 | 12.00 | 11.89 | 11.89 | 262,375 | -0.08(-0.70%) |
Feb 25, 2004 | 11.94 | 11.98 | 11.88 | 11.98 | 283,259 | +0.04(+0.35%) |
Feb 24, 2004 | 11.85 | 11.96 | 11.82 | 11.94 | 622,451 | +0.08(+0.70%) |
Feb 23, 2004 | 11.77 | 11.86 | 11.69 | 11.85 | 272,937 | +0.03(+0.28%) |
Feb 20, 2004 | 11.87 | 11.91 | 11.71 | 11.82 | 318,066 | -0.05(-0.46%) |
Feb 19, 2004 | 11.81 | 11.91 | 11.69 | 11.87 | 247,732 | +0.04(+0.35%) |
Feb 18, 2004 | 11.87 | 11.95 | 11.77 | 11.83 | 148,831 | -0.09(-0.73%) |
Feb 17, 2004 | 11.77 | 11.92 | 11.77 | 11.92 | 345,672 | +0.21(+1.78%) |
Feb 13, 2004 | 11.69 | 11.77 | 11.62 | 11.71 | 331,509 | +0.03(+0.21%) |
Feb 12, 2004 | 11.88 | 11.94 | 11.66 | 11.69 | 476,020 | -0.27(-2.27%) |
Feb 11, 2004 | 11.88 | 12.00 | 11.88 | 11.96 | 268,616 | -0.03(-0.24%) |
Feb 10, 2004 | 11.97 | 11.99 | 11.87 | 11.98 | 218,686 | +0.01(+0.07%) |
Feb 09, 2004 | 11.87 | 12.02 | 11.82 | 11.98 | 358,635 | +0.15(+1.23%) |
Feb 06, 2004 | 11.69 | 11.96 | 11.58 | 11.83 | 315,426 | +0.08(+0.71%) |
Feb 05, 2004 | 11.57 | 11.75 | 11.50 | 11.75 | 223,487 | +0.13(+1.15%) |
Feb 04, 2004 | 11.83 | 11.83 | 11.60 | 11.61 | 338,711 | -0.28(-2.35%) |
Feb 03, 2004 | 11.66 | 11.95 | 11.62 | 11.89 | 655,337 | +0.22(+1.85%) |
Feb 02, 2004 | 11.57 | 11.68 | 11.51 | 11.68 | 457,056 | +0.15(+1.34%) |
Jan 30, 2004 | 11.52 | 11.59 | 11.40 | 11.52 | 591,244 | -0.04(-0.32%) |
Jan 29, 2004 | 11.50 | 11.56 | 11.35 | 11.56 | 575,641 | +0.06(+0.54%) |
Jan 28, 2004 | 11.35 | 11.55 | 11.34 | 11.50 | 319,267 | +0.10(+0.84%) |
Jan 27, 2004 | 11.34 | 11.42 | 11.33 | 11.40 | 225,647 | +0.00(+0.04%) |
Jan 26, 2004 | 11.28 | 11.40 | 11.25 | 11.40 | 169,475 | +0.07(+0.63%) |
Jan 23, 2004 | 11.26 | 11.33 | 11.21 | 11.33 | 214,605 | +0.12(+1.08%) |
Jan 22, 2004 | 11.00 | 11.22 | 11.00 | 11.21 | 319,027 | +0.17(+1.51%) |
Jan 21, 2004 | 11.10 | 11.12 | 11.01 | 11.04 | 155,312 | -0.11(-0.97%) |
Jan 20, 2004 | 11.08 | 11.16 | 10.94 | 11.15 | 435,931 | +0.03(+0.22%) |
Jan 16, 2004 | 11.18 | 11.22 | 10.96 | 11.12 | 203,562 | +0.00(+0.00%) |
Jan 15, 2004 | 11.04 | 11.14 | 10.97 | 11.12 | 163,954 | +0.06(+0.57%) |
Jan 14, 2004 | 11.04 | 11.10 | 10.99 | 11.06 | 279,418 | -0.05(-0.45%) |
Jan 13, 2004 | 11.14 | 11.16 | 10.97 | 11.11 | 260,934 | -0.07(-0.60%) |
Jan 12, 2004 | 11.26 | 11.29 | 11.13 | 11.18 | 207,163 | -0.03(-0.26%) |
Jan 09, 2004 | 11.14 | 11.23 | 11.08 | 11.21 | 553,556 | +0.00(+0.00%) |
Jan 08, 2004 | 11.14 | 11.21 | 10.98 | 11.21 | 548,515 | +0.12(+1.09%) |
Jan 07, 2004 | 11.35 | 11.16 | 11.06 | 11.09 | 1,769,652 | -0.27(-2.35%) |
Jan 06, 2004 | 11.33 | 11.45 | 11.33 | 11.35 | 363,916 | -0.04(-0.37%) |
Jan 05, 2004 | 11.16 | 11.40 | 11.16 | 11.39 | 497,624 | +0.28(+2.51%) |
Jan 02, 2004 | 11.19 | 11.25 | 11.06 | 11.11 | 209,564 | -0.04(-0.34%) |
Dec 31, 2003 | 11.50 | 11.50 | 11.15 | 11.15 | 329,349 | -0.33(-2.83%) |
Dec 30, 2003 | 11.47 | 11.50 | 11.41 | 11.48 | 265,495 | +0.02(+0.18%) |
Dec 29, 2003 | 11.36 | 11.50 | 11.34 | 11.46 | 439,292 | -0.10(-0.87%) |
Dec 26, 2003 | 11.39 | 11.56 | 11.39 | 11.56 | 300,063 | +0.20(+1.80%) |
Dec 24, 2003 | 11.35 | 11.38 | 11.33 | 11.35 | 161,794 | +0.02(+0.18%) |
Dec 23, 2003 | 11.39 | 11.40 | 11.29 | 11.33 | 421,048 | -0.02(-0.18%) |
Dec 22, 2003 | 11.31 | 11.38 | 11.30 | 11.35 | 329,589 | +0.04(+0.37%) |
Dec 19, 2003 | 11.27 | 11.33 | 11.23 | 11.31 | 283,019 | +0.05(+0.48%) |
Dec 18, 2003 | 11.25 | 11.33 | 11.19 | 11.26 | 520,669 | +0.02(+0.15%) |
Dec 17, 2003 | 11.25 | 11.30 | 11.24 | 11.24 | 445,773 | +0.03(+0.30%) |
Dec 16, 2003 | 11.29 | 11.29 | 11.13 | 11.21 | 529,551 | -0.14(-1.25%) |
Dec 15, 2003 | 11.50 | 11.51 | 11.31 | 11.35 | 305,584 | -0.14(-1.20%) |
Dec 12, 2003 | 11.39 | 11.49 | 11.36 | 11.49 | 190,360 | +0.07(+0.66%) |
Dec 11, 2003 | 11.25 | 11.41 | 11.22 | 11.41 | 241,970 | +0.20(+1.78%) |
Dec 10, 2003 | 11.29 | 11.32 | 11.14 | 11.21 | 369,197 | -0.18(-1.61%) |
Dec 09, 2003 | 11.35 | 11.39 | 11.30 | 11.39 | 368,717 | +0.08(+0.74%) |
Dec 08, 2003 | 11.16 | 11.31 | 11.16 | 11.31 | 184,598 | +0.19(+1.68%) |
Dec 05, 2003 | 11.04 | 11.10 | 11.00 | 11.12 | 173,076 | +0.10(+0.95%) |
Dec 04, 2003 | 11.15 | 11.15 | 10.95 | 11.02 | 462,097 | -0.07(-0.64%) |
Dec 03, 2003 | 11.31 | 11.33 | 11.08 | 11.09 | 381,920 | -0.17(-1.52%) |
Dec 02, 2003 | 11.29 | 11.32 | 11.26 | 11.26 | 236,449 | -0.08(-0.73%) |
Dec 01, 2003 | 11.23 | 11.31 | 11.23 | 11.34 | 335,830 | +0.07(+0.66%) |
Nov 28, 2003 | 11.13 | 11.27 | 11.11 | 11.27 | 114,744 | +0.08(+0.75%) |
Nov 26, 2003 | 11.18 | 11.23 | 11.05 | 11.19 | 212,684 | +0.06(+0.56%) |
Nov 25, 2003 | 11.02 | 11.16 | 11.02 | 11.12 | 276,538 | +0.08(+0.76%) |
Nov 24, 2003 | 10.87 | 11.04 | 10.83 | 11.04 | 402,804 | +0.21(+1.92%) |
Nov 21, 2003 | 10.91 | 11.08 | 10.78 | 10.83 | 536,752 | -0.08(-0.76%) |
Nov 20, 2003 | 10.96 | 10.96 | 10.84 | 10.91 | 369,917 | -0.02(-0.19%) |
Nov 19, 2003 | 10.97 | 11.08 | 10.96 | 10.94 | 570,360 | -0.03(-0.30%) |
Nov 18, 2003 | 10.94 | 11.02 | 10.87 | 10.97 | 339,911 | +0.07(+0.61%) |
Nov 17, 2003 | 10.77 | 10.95 | 10.77 | 10.90 | 393,682 | +0.09(+0.81%) |
Nov 14, 2003 | 10.84 | 10.98 | 10.81 | 10.81 | 260,694 | -0.08(-0.69%) |
Nov 13, 2003 | 10.78 | 10.85 | 10.72 | 10.89 | 249,652 | +0.10(+0.97%) |
Nov 12, 2003 | 10.74 | 10.79 | 10.71 | 10.79 | 292,621 | +0.10(+0.97%) |
Nov 11, 2003 | 10.65 | 10.71 | 10.60 | 10.68 | 335,350 | -0.03(-0.31%) |
Nov 10, 2003 | 10.71 | 10.76 | 10.66 | 10.71 | 339,431 | +0.01(+0.08%) |
Nov 07, 2003 | 10.73 | 10.78 | 10.68 | 10.71 | 300,063 | +0.00(+0.00%) |
Nov 06, 2003 | 10.69 | 10.74 | 10.59 | 10.71 | 401,364 | +0.08(+0.78%) |
Nov 05, 2003 | 10.58 | 10.64 | 10.49 | 10.62 | 430,890 | +0.06(+0.59%) |
Nov 04, 2003 | 10.58 | 10.60 | 10.52 | 10.56 | 637,574 | +0.00(+0.00%) |
Nov 03, 2003 | 10.60 | 10.61 | 10.56 | 10.56 | 365,957 | +0.00(+0.04%) |
Oct 31, 2003 | 10.58 | 10.58 | 10.49 | 10.56 | 320,707 | +0.04(+0.40%) |
Oct 30, 2003 | 10.54 | 10.56 | 10.44 | 10.51 | 156,032 | +0.02(+0.20%) |
Oct 29, 2003 | 10.46 | 10.53 | 10.38 | 10.49 | 257,094 | +0.03(+0.32%) |
Oct 28, 2003 | 10.50 | 10.53 | 10.27 | 10.46 | 275,818 | +0.00(+0.04%) |
Oct 27, 2003 | 10.31 | 10.54 | 10.31 | 10.46 | 611,888 | +0.20(+1.91%) |
Oct 24, 2003 | 10.32 | 10.41 | 10.26 | 10.26 | 378,559 | -0.07(-0.65%) |
Oct 23, 2003 | 10.54 | 10.56 | 10.25 | 10.33 | 793,126 | -0.21(-1.98%) |
Oct 22, 2003 | 10.70 | 10.71 | 10.54 | 10.54 | 354,554 | -0.14(-1.33%) |
Oct 21, 2003 | 10.67 | 10.67 | 10.64 | 10.68 | 491,383 | -0.03(-0.27%) |
Oct 20, 2003 | 10.79 | 10.79 | 10.67 | 10.71 | 400,644 | -0.10(-0.96%) |
Oct 17, 2003 | 10.73 | 10.81 | 10.59 | 10.81 | 452,255 | +0.10(+0.97%) |
Oct 16, 2003 | 10.56 | 10.71 | 10.55 | 10.71 | 823,613 | +0.15(+1.42%) |
Oct 15, 2003 | 10.60 | 10.61 | 10.54 | 10.56 | 2,134,049 | -0.27(-2.46%) |
Oct 14, 2003 | 10.83 | 10.84 | 10.78 | 10.82 | 1,144,080 | -0.01(-0.08%) |
Oct 13, 2003 | 10.71 | 10.86 | 10.71 | 10.83 | 170,915 | +0.09(+0.85%) |
Oct 10, 2003 | 10.73 | 10.76 | 10.64 | 10.74 | 191,080 | +0.02(+0.16%) |
Oct 09, 2003 | 10.75 | 10.75 | 10.69 | 10.72 | 227,087 | +0.05(+0.47%) |
Oct 08, 2003 | 10.70 | 10.74 | 10.61 | 10.67 | 147,391 | -0.03(-0.31%) |
Oct 07, 2003 | 10.69 | 10.72 | 10.67 | 10.71 | 465,938 | -0.05(-0.43%) |
Oct 06, 2003 | 10.56 | 10.75 | 10.56 | 10.75 | 1,247,542 | +0.05(+0.43%) |
Oct 03, 2003 | 10.62 | 10.71 | 10.46 | 10.71 | 545,154 | +0.08(+0.78%) |
Oct 02, 2003 | 10.64 | 10.67 | 10.59 | 10.62 | 526,670 | -0.21(-1.92%) |
Oct 01, 2003 | 10.71 | 10.83 | 10.66 | 10.83 | 524,270 | +0.13(+1.21%) |
Sep 30, 2003 | 10.71 | 10.78 | 10.56 | 10.70 | 362,956 | -0.01(-0.12%) |
Sep 29, 2003 | 10.56 | 10.73 | 10.52 | 10.71 | 382,160 | +0.17(+1.58%) |
Sep 26, 2003 | 10.58 | 10.63 | 10.53 | 10.55 | 278,698 | +0.03(+0.28%) |
Sep 25, 2003 | 10.48 | 10.48 | 10.48 | 10.52 | 192,280 | +0.01(+0.12%) |
Sep 24, 2003 | 10.69 | 10.73 | 10.52 | 10.51 | 263,095 | -0.20(-1.91%) |
Sep 23, 2003 | 10.58 | 10.72 | 10.55 | 10.71 | 276,058 | +0.00(+0.04%) |
Sep 22, 2003 | 10.61 | 10.71 | 10.61 | 10.71 | 193,960 | +0.06(+0.55%) |
Sep 19, 2003 | 10.57 | 10.71 | 10.57 | 10.65 | 277,498 | +0.03(+0.24%) |
Sep 18, 2003 | 10.50 | 10.67 | 10.50 | 10.62 | 376,879 | +0.12(+1.19%) |
Sep 17, 2003 | 10.56 | 10.56 | 10.49 | 10.50 | 226,847 | -0.04(-0.39%) |
Sep 16, 2003 | 10.52 | 10.60 | 10.47 | 10.54 | 414,567 | +0.02(+0.20%) |
Sep 15, 2003 | 10.51 | 10.61 | 10.46 | 10.52 | 348,073 | +0.02(+0.20%) |
Sep 12, 2003 | 10.46 | 10.54 | 10.35 | 10.50 | 133,708 | +0.04(+0.40%) |
Sep 11, 2003 | 10.35 | 10.50 | 10.34 | 10.46 | 203,322 | +0.08(+0.80%) |
Sep 10, 2003 | 10.43 | 10.45 | 10.36 | 10.37 | 265,495 | -0.10(-0.95%) |
Sep 09, 2003 | 10.44 | 10.49 | 10.41 | 10.47 | 187,959 | +0.02(+0.16%) |
Sep 08, 2003 | 10.41 | 10.51 | 10.37 | 10.46 | 121,705 | +0.05(+0.48%) |
Sep 05, 2003 | 10.41 | 10.49 | 10.35 | 10.41 | 173,796 | +0.02(+0.20%) |
Sep 04, 2003 | 10.41 | 10.49 | 10.33 | 10.39 | 191,800 | +0.01(+0.08%) |
Sep 03, 2003 | 10.25 | 10.39 | 10.21 | 10.38 | 365,116 | +0.13(+1.26%) |
Sep 02, 2003 | 10.20 | 10.25 | 10.14 | 10.25 | 287,580 | +0.06(+0.61%) |
Aug 29, 2003 | 10.21 | 10.24 | 10.11 | 10.19 | 230,448 | -0.02(-0.20%) |
Aug 28, 2003 | 10.26 | 10.26 | 10.07 | 10.21 | 168,515 | -0.03(-0.28%) |
Aug 27, 2003 | 10.10 | 10.24 | 10.06 | 10.24 | 130,107 | +0.17(+1.74%) |
Aug 26, 2003 | 9.948 | 10.10 | 9.898 | 10.06 | 189,159 | +0.12(+1.17%) |
Aug 25, 2003 | 10.12 | 10.13 | 9.902 | 9.944 | 178,357 | -0.14(-1.36%) |
Aug 22, 2003 | 10.18 | 10.18 | 10.04 | 10.08 | 401,844 | -0.07(-0.74%) |
Aug 21, 2003 | 10.17 | 10.21 | 10.11 | 10.16 | 343,512 | -0.02(-0.16%) |
Aug 20, 2003 | 10.19 | 10.25 | 10.12 | 10.17 | 408,565 | -0.01(-0.12%) |
Aug 19, 2003 | 10.21 | 10.24 | 10.12 | 10.19 | 242,210 | +0.01(+0.08%) |
Aug 18, 2003 | 10.05 | 10.21 | 10.05 | 10.18 | 115,944 | +0.15(+1.49%) |
Aug 15, 2003 | 10.20 | 10.20 | 10.03 | 10.03 | 155,312 | -0.16(-1.59%) |
Aug 14, 2003 | 10.16 | 10.19 | 10.08 | 10.19 | 88,338 | +0.05(+0.45%) |
Aug 13, 2003 | 10.19 | 10.21 | 10.06 | 10.14 | 158,913 | -0.05(-0.45%) |
Aug 12, 2003 | 10.10 | 10.20 | 10.10 | 10.19 | 182,198 | +0.07(+0.70%) |
Aug 11, 2003 | 10.22 | 10.26 | 10.11 | 10.12 | 207,163 | -0.07(-0.65%) |
Aug 08, 2003 | 10.16 | 10.24 | 10.15 | 10.19 | 443,133 | -0.01(-0.08%) |
Aug 07, 2003 | 10.14 | 10.21 | 10.08 | 10.19 | 194,921 | +0.02(+0.20%) |
Aug 06, 2003 | 10.17 | 10.19 | 10.06 | 10.17 | 166,114 | -0.02(-0.20%) |
Aug 05, 2003 | 10.21 | 10.21 | 10.10 | 10.19 | 187,719 | +0.03(+0.25%) |
Aug 04, 2003 | 10.31 | 10.31 | 10.16 | 10.17 | 337,991 | -0.18(-1.73%) |
Aug 01, 2003 | 10.39 | 10.41 | 10.33 | 10.35 | 707,188 | -0.07(-0.64%) |
Jul 31, 2003 | 10.35 | 10.44 | 10.30 | 10.41 | 552,356 | +0.08(+0.81%) |
Jul 30, 2003 | 10.27 | 10.35 | 10.18 | 10.33 | 430,170 | +0.08(+0.81%) |
Jul 29, 2003 | 10.10 | 10.25 | 9.977 | 10.25 | 403,524 | +0.12(+1.15%) |
Jul 28, 2003 | 10.19 | 10.31 | 10.11 | 10.13 | 301,743 | -0.05(-0.53%) |
Jul 25, 2003 | 10.21 | 10.29 | 10.12 | 10.19 | 661,339 | -0.09(-0.89%) |
Jul 24, 2003 | 10.25 | 10.33 | 10.16 | 10.28 | 463,537 | +0.03(+0.28%) |
Jul 23, 2003 | 10.23 | 10.29 | 10.16 | 10.25 | 259,014 | -0.04(-0.36%) |
Jul 22, 2003 | 10.16 | 10.29 | 10.16 | 10.29 | 208,603 | +0.12(+1.19%) |
Jul 21, 2003 | 10.14 | 10.21 | 10.05 | 10.16 | 179,797 | +0.02(+0.21%) |
Jul 18, 2003 | 10.06 | 10.21 | 10.05 | 10.14 | 259,254 | +0.13(+1.29%) |
Jul 17, 2003 | 10.26 | 10.29 | 10.01 | 10.01 | 224,207 | -0.26(-2.55%) |
Jul 16, 2003 | 10.29 | 10.35 | 10.25 | 10.28 | 238,370 | +0.05(+0.53%) |
Jul 15, 2003 | 10.29 | 10.33 | 10.18 | 10.22 | 233,569 | -0.07(-0.69%) |
Jul 14, 2003 | 10.33 | 10.35 | 10.25 | 10.29 | 276,778 | +0.00(+0.04%) |
Jul 11, 2003 | 10.14 | 10.29 | 10.11 | 10.29 | 274,137 | +0.11(+1.06%) |
Jul 10, 2003 | 10.29 | 10.29 | 10.04 | 10.18 | 596,045 | -0.13(-1.25%) |
Jul 09, 2003 | 10.28 | 10.33 | 10.21 | 10.31 | 234,289 | -0.02(-0.20%) |
Jul 08, 2003 | 10.35 | 10.39 | 10.25 | 10.33 | 436,411 | -0.02(-0.20%) |
Jul 07, 2003 | 10.29 | 10.37 | 10.24 | 10.35 | 520,669 | +0.07(+0.69%) |
Jul 03, 2003 | 10.22 | 10.28 | 10.14 | 10.28 | 153,872 | +0.01(+0.12%) |
Jul 02, 2003 | 10.13 | 10.27 | 10.13 | 10.27 | 465,217 | -0.07(-0.64%) |
Jul 01, 2003 | 10.23 | 10.34 | 10.19 | 10.34 | 789,046 | +0.08(+0.77%) |
Jun 30, 2003 | 10.21 | 10.26 | 10.13 | 10.26 | 409,766 | +0.07(+0.70%) |
Jun 27, 2003 | 10.16 | 10.27 | 10.13 | 10.19 | 439,532 | +0.06(+0.62%) |
Jun 26, 2003 | 9.915 | 10.15 | 9.894 | 10.12 | 1,148,401 | +0.12(+1.25%) |
Jun 25, 2003 | 9.927 | 10.04 | 9.873 | 9.998 | 424,169 | +0.08(+0.80%) |
Jun 24, 2003 | 9.773 | 9.952 | 9.681 | 9.919 | 471,219 | +0.15(+1.54%) |
Jun 23, 2003 | 9.894 | 9.902 | 9.769 | 9.769 | 313,986 | -0.13(-1.35%) |
Jun 20, 2003 | 9.748 | 9.965 | 9.748 | 9.902 | 366,317 | +0.11(+1.11%) |
Jun 19, 2003 | 9.810 | 9.940 | 9.615 | 9.794 | 429,210 | -0.04(-0.38%) |
Jun 18, 2003 | 10.00 | 10.00 | 9.769 | 9.831 | 281,579 | -0.17(-1.67%) |
Jun 17, 2003 | 10.23 | 10.23 | 9.894 | 9.998 | 621,970 | -0.18(-1.72%) |
Jun 16, 2003 | 10.21 | 10.26 | 10.06 | 10.17 | 518,509 | -0.04(-0.41%) |
Jun 13, 2003 | 10.29 | 10.32 | 10.21 | 10.21 | 2,330,410 | -0.13(-1.29%) |
Jun 12, 2003 | 10.37 | 10.37 | 10.27 | 10.35 | 267,656 | +0.04(+0.36%) |
Jun 11, 2003 | 10.21 | 10.31 | 10.10 | 10.31 | 88,818 | +0.12(+1.14%) |
Jun 10, 2003 | 10.02 | 10.20 | 10.02 | 10.19 | 138,269 | +0.20(+1.96%) |
Jun 09, 2003 | 10.04 | 10.04 | 9.956 | 9.998 | 406,165 | -0.04(-0.37%) |
Jun 06, 2003 | 10.04 | 10.06 | 9.940 | 10.04 | 295,982 | +0.04(+0.38%) |
Jun 05, 2003 | 10.07 | 10.07 | 9.956 | 9.998 | 213,404 | -0.04(-0.42%) |
Jun 04, 2003 | 9.994 | 10.08 | 9.994 | 10.04 | 154,832 | +0.08(+0.80%) |
Jun 03, 2003 | 9.956 | 9.994 | 9.923 | 9.960 | 228,288 | -0.01(-0.13%) |
Jun 02, 2003 | 9.885 | 9.998 | 9.885 | 9.973 | 165,634 | +0.09(+0.93%) |
May 30, 2003 | 9.748 | 9.885 | 9.727 | 9.881 | 250,372 | +0.08(+0.81%) |
May 29, 2003 | 9.935 | 9.956 | 9.515 | 9.802 | 493,783 | -0.11(-1.13%) |
May 28, 2003 | 9.998 | 10.01 | 9.898 | 9.915 | 407,605 | -0.06(-0.58%) |
May 27, 2003 | 9.998 | 10.14 | 9.915 | 9.973 | 236,209 | -0.05(-0.46%) |
May 23, 2003 | 9.927 | 10.04 | 9.890 | 10.02 | 293,821 | +0.09(+0.92%) |
May 22, 2003 | 9.915 | 9.952 | 9.848 | 9.927 | 243,891 | +0.03(+0.34%) |
May 21, 2003 | 9.960 | 9.977 | 9.840 | 9.894 | 257,334 | -0.07(-0.67%) |
May 20, 2003 | 9.915 | 9.990 | 9.831 | 9.960 | 159,153 | +0.07(+0.67%) |
May 19, 2003 | 9.894 | 9.931 | 9.544 | 9.894 | 308,704 | +0.00(+0.00%) |
May 16, 2003 | 9.790 | 9.894 | 9.790 | 9.894 | 189,399 | +0.06(+0.64%) |
May 15, 2003 | 9.831 | 9.877 | 9.756 | 9.831 | 220,126 | +0.02(+0.21%) |
May 14, 2003 | 9.977 | 9.977 | 9.810 | 9.810 | 189,879 | -0.08(-0.84%) |
May 13, 2003 | 9.831 | 9.985 | 9.823 | 9.894 | 221,086 | +0.02(+0.25%) |
May 12, 2003 | 9.865 | 9.906 | 9.785 | 9.869 | 157,233 | +0.02(+0.17%) |
May 09, 2003 | 9.769 | 9.873 | 9.702 | 9.852 | 258,294 | +0.11(+1.15%) |
May 08, 2003 | 9.644 | 9.740 | 9.623 | 9.740 | 219,886 | +0.10(+0.99%) |
May 07, 2003 | 9.623 | 9.706 | 9.544 | 9.644 | 256,614 | -0.02(-0.26%) |
May 06, 2003 | 9.581 | 9.723 | 9.573 | 9.669 | 249,892 | +0.07(+0.69%) |
May 05, 2003 | 9.465 | 9.644 | 9.465 | 9.602 | 281,099 | +0.12(+1.32%) |
May 02, 2003 | 9.394 | 9.531 | 9.390 | 9.477 | 403,284 | +0.12(+1.25%) |