Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.99 | 16.01 | 15.59 | 15.61 | 17,481 | -0.38(-2.40%) |
Apr 29, 2004 | 15.98 | 16.21 | 15.98 | 15.99 | 15,425 | -0.07(-0.41%) |
Apr 28, 2004 | 16.03 | 16.12 | 16.02 | 16.06 | 13,985 | +0.01(+0.08%) |
Apr 27, 2004 | 16.02 | 16.11 | 15.94 | 16.05 | 44,013 | +0.13(+0.79%) |
Apr 26, 2004 | 16.06 | 16.11 | 15.92 | 15.92 | 7,815 | -0.15(-0.91%) |
Apr 23, 2004 | 16.29 | 16.29 | 16.05 | 16.06 | 6,170 | -0.16(-0.97%) |
Apr 22, 2004 | 16.09 | 16.29 | 16.04 | 16.22 | 28,176 | +0.24(+1.49%) |
Apr 21, 2004 | 15.69 | 15.98 | 15.68 | 15.98 | 18,510 | +0.13(+0.84%) |
Apr 20, 2004 | 15.85 | 15.97 | 15.81 | 15.85 | 26,942 | +0.05(+0.32%) |
Apr 19, 2004 | 15.98 | 15.98 | 15.77 | 15.80 | 25,297 | -0.13(-0.81%) |
Apr 16, 2004 | 15.97 | 16.12 | 15.91 | 15.93 | 8,843 | +0.00(+0.03%) |
Apr 15, 2004 | 16.03 | 16.03 | 15.90 | 15.92 | 8,638 | -0.02(-0.15%) |
Apr 14, 2004 | 16.23 | 16.34 | 15.89 | 15.95 | 11,106 | -0.30(-1.87%) |
Apr 13, 2004 | 16.64 | 16.64 | 16.25 | 16.25 | 16,659 | -0.28(-1.68%) |
Apr 12, 2004 | 16.32 | 16.60 | 16.32 | 16.53 | 7,815 | +0.18(+1.10%) |
Apr 08, 2004 | 16.46 | 16.53 | 16.33 | 16.35 | 5,347 | -0.18(-1.10%) |
Apr 07, 2004 | 16.65 | 16.65 | 16.41 | 16.53 | 42,573 | -0.07(-0.44%) |
Apr 06, 2004 | 16.75 | 16.81 | 16.47 | 16.60 | 59,643 | -0.22(-1.29%) |
Apr 05, 2004 | 16.60 | 16.82 | 16.53 | 16.82 | 13,779 | +0.15(+0.92%) |
Apr 02, 2004 | 16.33 | 16.67 | 16.31 | 16.67 | 38,048 | +0.36(+2.19%) |
Apr 01, 2004 | 16.21 | 16.49 | 16.14 | 16.31 | 13,779 | +0.15(+0.95%) |
Mar 31, 2004 | 15.92 | 16.16 | 15.92 | 16.16 | 15,219 | +0.18(+1.11%) |
Mar 30, 2004 | 16.05 | 16.05 | 15.92 | 15.98 | 10,900 | -0.07(-0.45%) |
Mar 29, 2004 | 15.76 | 16.11 | 15.75 | 16.05 | 16,247 | +0.35(+2.21%) |
Mar 26, 2004 | 15.72 | 15.87 | 15.69 | 15.70 | 31,467 | -0.04(-0.25%) |
Mar 25, 2004 | 15.31 | 15.82 | 15.24 | 15.74 | 42,161 | +0.45(+2.92%) |
Mar 24, 2004 | 15.29 | 15.30 | 15.23 | 15.30 | 27,559 | +0.00(+0.02%) |
Mar 23, 2004 | 15.19 | 15.33 | 15.19 | 15.29 | 13,368 | +0.07(+0.46%) |
Mar 22, 2004 | 15.23 | 15.23 | 14.95 | 15.22 | 24,885 | -0.03(-0.21%) |
Mar 19, 2004 | 15.28 | 15.29 | 15.13 | 15.26 | 13,162 | -0.02(-0.16%) |
Mar 18, 2004 | 15.30 | 15.37 | 15.26 | 15.28 | 12,751 | -0.19(-1.21%) |
Mar 17, 2004 | 15.16 | 15.47 | 15.16 | 15.47 | 28,999 | +0.24(+1.56%) |
Mar 16, 2004 | 15.28 | 15.33 | 15.15 | 15.23 | 13,162 | -0.07(-0.46%) |
Mar 15, 2004 | 15.42 | 15.44 | 15.30 | 15.30 | 11,928 | -0.23(-1.50%) |
Mar 12, 2004 | 15.27 | 15.53 | 15.19 | 15.53 | 21,800 | +0.29(+1.91%) |
Mar 11, 2004 | 15.77 | 15.78 | 15.07 | 15.24 | 47,098 | -0.50(-3.18%) |
Mar 10, 2004 | 15.80 | 15.83 | 15.71 | 15.74 | 37,637 | -0.09(-0.60%) |
Mar 09, 2004 | 15.81 | 15.96 | 15.73 | 15.84 | 35,580 | +0.03(+0.20%) |
Mar 08, 2004 | 16.20 | 16.21 | 15.80 | 15.80 | 10,077 | -0.25(-1.58%) |
Mar 05, 2004 | 15.95 | 16.37 | 15.83 | 16.06 | 29,204 | +0.22(+1.40%) |
Mar 04, 2004 | 15.76 | 16.04 | 15.75 | 15.84 | 11,723 | +0.05(+0.29%) |
Mar 03, 2004 | 16.03 | 16.03 | 15.66 | 15.79 | 42,984 | -0.43(-2.64%) |
Mar 02, 2004 | 15.42 | 16.22 | 15.41 | 16.22 | 112,911 | +0.84(+5.47%) |
Mar 01, 2004 | 15.55 | 15.55 | 15.24 | 15.38 | 94,813 | -0.12(-0.78%) |
Feb 27, 2004 | 15.11 | 15.55 | 15.11 | 15.50 | 36,197 | +0.33(+2.16%) |
Feb 26, 2004 | 15.45 | 15.52 | 15.07 | 15.17 | 35,580 | -0.45(-2.91%) |
Feb 25, 2004 | 15.58 | 15.62 | 15.45 | 15.62 | 14,602 | -0.02(-0.11%) |
Feb 24, 2004 | 16.35 | 16.35 | 15.57 | 15.64 | 81,238 | -0.69(-4.21%) |
Feb 23, 2004 | 16.05 | 16.33 | 16.05 | 16.33 | 48,332 | +0.07(+0.43%) |
Feb 20, 2004 | 15.65 | 16.26 | 15.47 | 16.26 | 87,614 | +0.62(+3.93%) |
Feb 19, 2004 | 15.57 | 16.01 | 15.45 | 15.64 | 30,850 | +0.05(+0.31%) |
Feb 18, 2004 | 16.05 | 16.19 | 15.60 | 15.60 | 25,708 | -0.45(-2.83%) |
Feb 17, 2004 | 15.77 | 16.17 | 15.50 | 16.05 | 86,586 | +0.13(+0.81%) |
Feb 13, 2004 | 14.93 | 16.31 | 14.93 | 15.92 | 94,607 | +1.35(+9.24%) |
Feb 12, 2004 | 16.17 | 16.17 | 14.49 | 14.57 | 113,734 | -1.60(-9.90%) |
Feb 11, 2004 | 16.19 | 16.41 | 16.17 | 16.18 | 39,899 | -0.22(-1.36%) |
Feb 10, 2004 | 15.83 | 16.40 | 15.83 | 16.40 | 30,233 | +0.42(+2.60%) |
Feb 09, 2004 | 15.73 | 16.04 | 15.61 | 15.98 | 19,332 | +0.24(+1.54%) |
Feb 06, 2004 | 15.60 | 15.80 | 15.55 | 15.74 | 32,906 | +0.07(+0.47%) |
Feb 05, 2004 | 15.69 | 15.69 | 15.27 | 15.67 | 47,509 | +0.11(+0.70%) |
Feb 04, 2004 | 15.56 | 15.68 | 15.52 | 15.56 | 44,013 | -0.19(-1.19%) |
Feb 03, 2004 | 15.65 | 15.75 | 15.42 | 15.75 | 33,318 | +0.31(+2.00%) |
Feb 02, 2004 | 15.19 | 15.58 | 15.16 | 15.44 | 45,247 | +0.28(+1.85%) |
Jan 30, 2004 | 14.95 | 15.26 | 14.88 | 15.16 | 77,125 | +0.14(+0.92%) |
Jan 29, 2004 | 15.65 | 15.65 | 15.02 | 15.02 | 56,353 | -0.47(-3.06%) |
Jan 28, 2004 | 15.37 | 15.56 | 15.22 | 15.49 | 38,459 | +0.12(+0.81%) |
Jan 27, 2004 | 15.31 | 15.39 | 15.22 | 15.37 | 51,211 | +0.00(+0.00%) |
Jan 26, 2004 | 14.65 | 15.37 | 14.65 | 15.37 | 75,068 | +0.29(+1.93%) |
Jan 23, 2004 | 14.44 | 15.14 | 14.27 | 15.08 | 90,082 | +0.75(+5.24%) |
Jan 22, 2004 | 13.86 | 14.40 | 13.86 | 14.33 | 57,381 | +0.39(+2.79%) |
Jan 21, 2004 | 13.73 | 13.94 | 13.70 | 13.94 | 16,659 | +0.15(+1.08%) |
Jan 20, 2004 | 13.68 | 13.84 | 13.68 | 13.79 | 63,757 | -0.01(-0.11%) |
Jan 16, 2004 | 13.62 | 13.88 | 13.62 | 13.80 | 11,723 | +0.15(+1.09%) |
Jan 15, 2004 | 13.84 | 13.85 | 13.58 | 13.66 | 14,602 | -0.04(-0.29%) |
Jan 14, 2004 | 13.21 | 13.76 | 13.18 | 13.69 | 45,524 | +0.52(+3.91%) |
Jan 13, 2004 | 13.15 | 13.25 | 13.10 | 13.18 | 18,222 | +0.05(+0.37%) |
Jan 12, 2004 | 13.03 | 13.18 | 13.03 | 13.13 | 7,317 | +0.10(+0.75%) |
Jan 09, 2004 | 13.30 | 13.30 | 13.03 | 13.03 | 30,782 | -0.22(-1.65%) |
Jan 08, 2004 | 12.95 | 13.32 | 12.86 | 13.25 | 25,083 | +0.32(+2.48%) |
Jan 07, 2004 | 13.07 | 13.15 | 12.88 | 12.93 | 34,659 | -0.18(-1.41%) |
Jan 06, 2004 | 13.10 | 13.18 | 13.08 | 13.12 | 33,729 | -0.12(-0.90%) |
Jan 05, 2004 | 13.57 | 13.57 | 13.12 | 13.23 | 75,685 | -0.20(-1.47%) |
Jan 02, 2004 | 13.53 | 13.86 | 13.43 | 13.43 | 56,558 | +0.05(+0.36%) |
Dec 31, 2003 | 13.91 | 13.91 | 13.38 | 13.38 | 20,566 | -0.43(-3.13%) |
Dec 30, 2003 | 13.43 | 13.95 | 13.43 | 13.82 | 33,994 | +0.01(+0.07%) |
Dec 29, 2003 | 13.25 | 13.84 | 13.25 | 13.81 | 34,404 | +0.40(+3.01%) |
Dec 26, 2003 | 13.34 | 13.41 | 13.33 | 13.40 | 9,255 | +0.07(+0.49%) |
Dec 24, 2003 | 13.16 | 13.35 | 13.03 | 13.34 | 4,319 | +0.33(+2.54%) |
Dec 23, 2003 | 13.04 | 13.04 | 12.88 | 13.01 | 34,334 | +0.04(+0.28%) |
Dec 22, 2003 | 12.83 | 12.97 | 12.83 | 12.97 | 29,972 | -0.12(-0.93%) |
Dec 19, 2003 | 13.24 | 13.25 | 12.85 | 13.09 | 12,841 | +0.00(+0.00%) |
Dec 18, 2003 | 13.26 | 13.26 | 13.07 | 13.09 | 20,227 | -0.10(-0.74%) |
Dec 17, 2003 | 13.26 | 13.26 | 13.00 | 13.19 | 57,517 | -0.07(-0.55%) |
Dec 16, 2003 | 13.00 | 13.33 | 12.66 | 13.26 | 105,596 | +0.22(+1.66%) |
Dec 15, 2003 | 12.83 | 13.23 | 12.83 | 13.05 | 77,596 | -0.02(-0.19%) |
Dec 12, 2003 | 12.53 | 13.08 | 12.53 | 13.07 | 20,610 | +0.51(+4.03%) |
Dec 11, 2003 | 12.51 | 12.52 | 12.46 | 12.56 | 38,910 | +0.06(+0.45%) |
Dec 10, 2003 | 12.55 | 12.58 | 12.46 | 12.51 | 64,610 | +0.03(+0.23%) |
Dec 09, 2003 | 12.53 | 12.75 | 12.45 | 12.48 | 46,474 | -0.26(-2.04%) |
Dec 08, 2003 | 12.43 | 12.74 | 12.23 | 12.74 | 17,294 | +0.33(+2.68%) |
Dec 05, 2003 | 12.59 | 12.47 | 12.32 | 12.41 | 6,375 | -0.18(-1.45%) |
Dec 04, 2003 | 12.09 | 12.59 | 12.05 | 12.59 | 43,525 | +0.38(+3.11%) |
Dec 03, 2003 | 12.09 | 12.51 | 12.09 | 12.21 | 32,579 | -0.13(-1.04%) |
Dec 02, 2003 | 12.63 | 12.67 | 12.28 | 12.34 | 76,660 | -0.30(-2.40%) |
Dec 01, 2003 | 12.08 | 12.76 | 12.08 | 12.64 | 112,430 | +0.02(+0.19%) |
Nov 28, 2003 | 12.11 | 12.64 | 12.11 | 12.62 | 6,581 | +0.28(+2.25%) |
Nov 26, 2003 | 12.48 | 12.56 | 12.16 | 12.34 | 25,492 | +0.16(+1.32%) |
Nov 25, 2003 | 12.08 | 12.32 | 12.08 | 12.18 | 46,077 | -0.13(-1.07%) |
Nov 24, 2003 | 12.49 | 12.61 | 12.06 | 12.31 | 57,949 | -0.04(-0.31%) |
Nov 21, 2003 | 12.16 | 12.41 | 12.21 | 12.35 | 13,234 | +0.19(+1.54%) |
Nov 20, 2003 | 12.22 | 12.39 | 12.16 | 12.16 | 22,224 | -0.12(-0.95%) |
Nov 19, 2003 | 12.16 | 12.46 | 12.11 | 12.28 | 53,461 | +0.17(+1.43%) |
Nov 18, 2003 | 12.39 | 12.43 | 11.99 | 12.11 | 87,522 | -0.48(-3.79%) |
Nov 17, 2003 | 12.57 | 12.66 | 12.44 | 12.58 | 83,285 | -0.01(-0.09%) |
Nov 14, 2003 | 12.59 | 12.68 | 12.57 | 12.60 | 27,329 | +0.07(+0.58%) |
Nov 13, 2003 | 12.59 | 12.64 | 12.40 | 12.52 | 56,268 | -0.02(-0.19%) |
Nov 12, 2003 | 12.45 | 12.55 | 12.38 | 12.55 | 44,401 | +0.15(+1.20%) |
Nov 11, 2003 | 12.35 | 12.43 | 12.26 | 12.40 | 69,622 | +0.02(+0.20%) |
Nov 10, 2003 | 12.59 | 12.59 | 12.33 | 12.37 | 45,728 | -0.05(-0.41%) |
Nov 07, 2003 | 12.52 | 12.55 | 12.38 | 12.43 | 30,237 | +0.06(+0.47%) |
Nov 06, 2003 | 12.13 | 12.47 | 12.08 | 12.37 | 41,547 | +0.28(+2.35%) |
Nov 05, 2003 | 12.07 | 12.11 | 12.06 | 12.08 | 65,344 | +0.04(+0.30%) |
Nov 04, 2003 | 11.91 | 12.05 | 11.91 | 12.05 | 80,624 | +0.06(+0.51%) |
Nov 03, 2003 | 12.03 | 12.06 | 11.94 | 11.99 | 20,071 | +0.05(+0.39%) |
Oct 31, 2003 | 11.78 | 12.03 | 11.71 | 11.94 | 61,083 | +0.08(+0.63%) |
Oct 30, 2003 | 11.84 | 11.92 | 11.84 | 11.86 | 76,714 | +0.02(+0.21%) |
Oct 29, 2003 | 11.74 | 11.84 | 11.67 | 11.84 | 77,606 | +0.17(+1.44%) |
Oct 28, 2003 | 12.03 | 12.03 | 11.65 | 11.67 | 60,935 | -0.22(-1.86%) |
Oct 27, 2003 | 11.52 | 11.95 | 11.39 | 11.89 | 38,459 | +0.41(+3.56%) |
Oct 24, 2003 | 12.04 | 12.05 | 11.25 | 11.48 | 105,096 | -0.50(-4.14%) |
Oct 23, 2003 | 12.00 | 12.03 | 11.91 | 11.98 | 33,318 | +0.07(+0.55%) |
Oct 22, 2003 | 12.02 | 12.02 | 11.91 | 11.91 | 62,523 | +0.00(+0.02%) |
Oct 21, 2003 | 11.84 | 11.98 | 11.57 | 11.91 | 34,792 | +0.11(+0.95%) |
Oct 20, 2003 | 11.79 | 11.87 | 11.55 | 11.80 | 87,614 | +0.23(+2.02%) |
Oct 17, 2003 | 11.45 | 12.18 | 11.44 | 11.57 | 125,476 | +0.19(+1.69%) |
Oct 16, 2003 | 10.94 | 11.33 | 10.94 | 11.38 | 450,427 | +0.46(+4.19%) |
Oct 15, 2003 | 10.88 | 11.02 | 10.82 | 10.92 | 22,868 | +0.08(+0.72%) |
Oct 14, 2003 | 10.48 | 10.92 | 10.48 | 10.84 | 32,791 | +0.40(+3.87%) |
Oct 13, 2003 | 10.45 | 10.56 | 10.36 | 10.44 | 28,814 | +0.05(+0.47%) |
Oct 10, 2003 | 10.42 | 10.72 | 10.33 | 10.39 | 43,716 | -0.13(-1.20%) |
Oct 09, 2003 | 10.74 | 10.82 | 10.43 | 10.51 | 92,859 | -0.13(-1.21%) |
Oct 08, 2003 | 11.31 | 11.34 | 10.64 | 10.64 | 46,787 | -0.53(-4.78%) |
Oct 07, 2003 | 11.13 | 11.18 | 10.75 | 11.18 | 40,329 | +0.09(+0.83%) |
Oct 06, 2003 | 10.53 | 11.11 | 10.53 | 11.09 | 14,396 | +0.29(+2.66%) |
Oct 03, 2003 | 10.83 | 10.84 | 10.60 | 10.80 | 88,861 | +0.13(+1.18%) |
Oct 02, 2003 | 11.01 | 11.01 | 10.67 | 10.67 | 140,765 | -0.34(-3.07%) |
Oct 01, 2003 | 11.00 | 11.01 | 10.89 | 11.01 | 111,375 | +0.13(+1.18%) |
Sep 30, 2003 | 10.84 | 10.96 | 10.79 | 10.88 | 159,853 | +0.04(+0.38%) |
Sep 29, 2003 | 10.95 | 10.95 | 10.71 | 10.84 | 22,417 | +0.33(+3.10%) |
Sep 26, 2003 | 11.17 | 11.17 | 10.46 | 10.51 | 34,552 | -0.32(-2.94%) |
Sep 25, 2003 | 11.30 | 11.30 | 10.82 | 10.83 | 36,975 | -0.50(-4.38%) |
Sep 24, 2003 | 11.41 | 11.38 | 11.30 | 11.33 | 19,131 | -0.08(-0.68%) |
Sep 23, 2003 | 11.44 | 11.49 | 11.30 | 11.41 | 67,066 | -0.05(-0.45%) |
Sep 22, 2003 | 11.66 | 11.73 | 11.32 | 11.46 | 54,460 | -0.24(-2.02%) |
Sep 19, 2003 | 11.35 | 11.79 | 11.15 | 11.69 | 75,410 | +0.29(+2.58%) |
Sep 18, 2003 | 11.43 | 11.47 | 10.96 | 11.40 | 52,241 | -0.15(-1.27%) |
Sep 17, 2003 | 11.71 | 11.71 | 11.43 | 11.55 | 24,268 | +0.07(+0.57%) |
Sep 16, 2003 | 11.55 | 11.61 | 11.47 | 11.48 | 69,246 | -0.06(-0.48%) |
Sep 15, 2003 | 11.60 | 11.71 | 11.48 | 11.54 | 144,790 | +0.05(+0.42%) |
Sep 12, 2003 | 11.57 | 11.65 | 11.42 | 11.49 | 79,182 | -0.17(-1.46%) |
Sep 11, 2003 | 11.54 | 11.76 | 11.48 | 11.66 | 129,159 | +0.03(+0.23%) |
Sep 10, 2003 | 11.75 | 12.00 | 11.55 | 11.63 | 61,083 | -0.21(-1.81%) |
Sep 09, 2003 | 11.91 | 12.21 | 11.67 | 11.84 | 58,409 | +0.13(+1.08%) |
Sep 08, 2003 | 12.06 | 12.42 | 11.72 | 11.72 | 83,706 | -0.56(-4.55%) |
Sep 05, 2003 | 12.30 | 12.33 | 12.26 | 12.28 | 45,329 | -0.18(-1.48%) |
Sep 04, 2003 | 12.16 | 12.46 | 12.16 | 12.46 | 54,913 | +0.31(+2.52%) |
Sep 03, 2003 | 12.40 | 12.60 | 12.03 | 12.16 | 88,026 | -0.19(-1.57%) |
Sep 02, 2003 | 12.40 | 12.42 | 12.29 | 12.35 | 39,282 | +0.00(+0.02%) |
Aug 29, 2003 | 12.42 | 12.46 | 12.32 | 12.35 | 25,914 | -0.07(-0.57%) |
Aug 28, 2003 | 12.45 | 12.47 | 12.05 | 12.42 | 25,502 | +0.15(+1.23%) |
Aug 27, 2003 | 12.55 | 12.57 | 12.26 | 12.27 | 66,842 | -0.31(-2.47%) |
Aug 26, 2003 | 12.61 | 12.70 | 12.28 | 12.58 | 70,955 | -0.14(-1.09%) |
Aug 25, 2003 | 12.36 | 12.79 | 11.99 | 12.72 | 76,714 | -0.41(-3.13%) |
Aug 22, 2003 | 13.46 | 13.65 | 13.13 | 13.13 | 75,274 | -0.38(-2.84%) |
Aug 21, 2003 | 13.76 | 13.76 | 13.46 | 13.51 | 63,757 | -0.33(-2.37%) |
Aug 20, 2003 | 13.98 | 14.43 | 13.65 | 13.84 | 79,593 | -0.27(-1.88%) |
Aug 19, 2003 | 12.64 | 14.11 | 12.62 | 14.11 | 131,833 | +1.55(+12.35%) |
Aug 18, 2003 | 11.97 | 12.56 | 11.97 | 12.55 | 61,494 | +0.71(+6.02%) |
Aug 15, 2003 | 11.67 | 11.85 | 11.67 | 11.84 | 16,453 | +0.12(+1.06%) |
Aug 14, 2003 | 11.67 | 11.73 | 11.67 | 11.72 | 36,403 | +0.10(+0.84%) |
Aug 13, 2003 | 11.69 | 11.69 | 11.59 | 11.62 | 25,502 | -0.05(-0.42%) |
Aug 12, 2003 | 11.73 | 11.78 | 11.65 | 11.67 | 161,038 | -0.01(-0.12%) |
Aug 11, 2003 | 11.78 | 11.81 | 11.62 | 11.68 | 79,799 | +0.01(+0.10%) |
Aug 08, 2003 | 11.51 | 11.77 | 11.47 | 11.67 | 55,324 | +0.20(+1.74%) |
Aug 07, 2003 | 11.42 | 11.47 | 11.28 | 11.47 | 44,835 | +0.15(+1.29%) |
Aug 06, 2003 | 11.04 | 11.33 | 10.79 | 11.33 | 98,515 | +0.29(+2.62%) |
Aug 05, 2003 | 11.63 | 11.63 | 11.04 | 11.04 | 170,910 | -0.58(-5.02%) |
Aug 04, 2003 | 12.03 | 12.16 | 11.60 | 11.62 | 52,445 | -0.48(-3.98%) |
Aug 01, 2003 | 12.32 | 12.36 | 12.04 | 12.10 | 52,239 | -0.14(-1.13%) |
Jul 31, 2003 | 12.48 | 12.59 | 12.24 | 12.24 | 26,942 | -0.30(-2.38%) |
Jul 30, 2003 | 12.57 | 12.69 | 12.40 | 12.54 | 35,786 | +0.02(+0.19%) |
Jul 29, 2003 | 12.28 | 12.54 | 12.20 | 12.52 | 32,084 | +0.38(+3.13%) |
Jul 28, 2003 | 12.07 | 12.28 | 12.02 | 12.14 | 38,459 | +0.09(+0.75%) |
Jul 25, 2003 | 11.95 | 12.08 | 11.90 | 12.05 | 23,240 | +0.17(+1.39%) |
Jul 24, 2003 | 12.03 | 12.31 | 11.88 | 11.88 | 27,970 | -0.12(-0.97%) |
Jul 23, 2003 | 11.91 | 12.00 | 11.71 | 12.00 | 25,708 | +0.25(+2.11%) |
Jul 22, 2003 | 12.46 | 12.54 | 11.70 | 11.75 | 39,076 | -0.33(-2.72%) |
Jul 21, 2003 | 12.17 | 12.42 | 12.04 | 12.08 | 26,942 | +0.04(+0.30%) |
Jul 18, 2003 | 12.34 | 12.34 | 12.04 | 12.04 | 15,013 | -0.14(-1.16%) |
Jul 17, 2003 | 12.49 | 12.49 | 12.16 | 12.18 | 16,042 | -0.29(-2.30%) |
Jul 16, 2003 | 12.40 | 12.47 | 12.31 | 12.47 | 12,545 | +0.02(+0.18%) |
Jul 15, 2003 | 12.36 | 12.64 | 12.36 | 12.45 | 44,218 | -0.01(-0.10%) |
Jul 14, 2003 | 11.91 | 12.64 | 11.91 | 12.46 | 34,140 | +0.24(+1.95%) |
Jul 11, 2003 | 11.82 | 12.31 | 11.82 | 12.22 | 14,808 | +0.23(+1.91%) |
Jul 10, 2003 | 12.32 | 12.32 | 11.83 | 11.99 | 40,927 | -0.28(-2.32%) |
Jul 09, 2003 | 11.94 | 12.52 | 11.82 | 12.28 | 60,055 | +0.33(+2.75%) |
Jul 08, 2003 | 11.97 | 11.97 | 11.82 | 11.95 | 16,042 | -0.02(-0.18%) |
Jul 07, 2003 | 11.86 | 12.23 | 11.76 | 11.97 | 38,871 | +0.22(+1.86%) |
Jul 03, 2003 | 11.74 | 11.85 | 11.62 | 11.75 | 13,985 | +0.13(+1.09%) |
Jul 02, 2003 | 11.68 | 11.64 | 11.49 | 11.63 | 28,793 | +0.08(+0.67%) |
Jul 01, 2003 | 11.19 | 11.60 | 11.19 | 11.55 | 44,013 | +0.13(+1.13%) |
Jun 30, 2003 | 11.38 | 11.56 | 11.31 | 11.42 | 72,600 | -0.25(-2.10%) |
Jun 27, 2003 | 11.55 | 11.66 | 11.33 | 11.66 | 8,432 | +0.29(+2.54%) |
Jun 26, 2003 | 11.40 | 11.64 | 11.25 | 11.38 | 130,188 | -0.16(-1.37%) |
Jun 25, 2003 | 11.66 | 11.66 | 11.47 | 11.53 | 17,481 | -0.13(-1.15%) |
Jun 24, 2003 | 11.40 | 11.67 | 11.40 | 11.67 | 22,623 | +0.26(+2.32%) |
Jun 23, 2003 | 11.72 | 11.72 | 11.37 | 11.40 | 50,183 | -0.09(-0.80%) |
Jun 20, 2003 | 11.38 | 11.73 | 11.37 | 11.49 | 169,470 | -0.17(-1.44%) |
Jun 19, 2003 | 11.61 | 11.70 | 11.60 | 11.66 | 17,481 | -0.01(-0.06%) |
Jun 18, 2003 | 11.48 | 11.67 | 11.47 | 11.67 | 18,304 | +0.09(+0.82%) |
Jun 17, 2003 | 11.47 | 11.67 | 11.47 | 11.57 | 16,247 | -0.03(-0.29%) |
Jun 16, 2003 | 11.46 | 11.74 | 11.37 | 11.61 | 34,346 | -0.02(-0.21%) |
Jun 13, 2003 | 11.62 | 11.99 | 11.42 | 11.63 | 18,304 | -0.14(-1.18%) |
Jun 12, 2003 | 11.83 | 12.03 | 11.50 | 11.77 | 31,261 | -0.18(-1.46%) |
Jun 11, 2003 | 11.59 | 11.97 | 11.59 | 11.95 | 26,736 | +0.22(+1.84%) |
Jun 10, 2003 | 10.58 | 11.73 | 10.58 | 11.73 | 43,190 | -0.30(-2.52%) |
Jun 09, 2003 | 12.23 | 12.23 | 11.97 | 12.03 | 48,743 | -0.19(-1.59%) |
Jun 06, 2003 | 11.96 | 12.47 | 11.93 | 12.23 | 15,013 | +0.07(+0.58%) |
Jun 05, 2003 | 12.21 | 12.38 | 12.10 | 12.16 | 17,893 | -0.06(-0.46%) |
Jun 04, 2003 | 11.68 | 12.34 | 11.35 | 12.21 | 39,899 | +0.54(+4.64%) |
Jun 03, 2003 | 11.34 | 11.67 | 11.30 | 11.67 | 26,942 | +0.16(+1.39%) |
Jun 02, 2003 | 11.45 | 11.51 | 11.41 | 11.51 | 33,523 | +0.11(+0.98%) |
May 30, 2003 | 11.42 | 11.64 | 11.37 | 11.40 | 41,750 | +0.09(+0.84%) |
May 29, 2003 | 11.43 | 11.43 | 11.30 | 11.30 | 23,034 | -0.06(-0.53%) |
May 28, 2003 | 11.40 | 11.40 | 11.30 | 11.37 | 23,446 | -0.01(-0.11%) |
May 27, 2003 | 11.40 | 11.40 | 11.26 | 11.38 | 25,914 | -0.00(-0.02%) |
May 23, 2003 | 11.36 | 11.40 | 11.28 | 11.38 | 25,091 | +0.10(+0.88%) |
May 22, 2003 | 11.38 | 11.38 | 11.18 | 11.28 | 15,425 | -0.10(-0.85%) |
May 21, 2003 | 11.50 | 11.60 | 11.17 | 11.38 | 39,899 | -0.25(-2.17%) |
May 20, 2003 | 11.79 | 11.81 | 11.55 | 11.63 | 39,282 | -0.22(-1.89%) |
May 19, 2003 | 11.91 | 11.98 | 11.80 | 11.85 | 21,183 | -0.02(-0.18%) |
May 16, 2003 | 11.88 | 12.11 | 11.88 | 11.88 | 10,489 | -0.18(-1.45%) |
May 15, 2003 | 12.16 | 12.21 | 11.90 | 12.05 | 39,076 | -0.06(-0.46%) |
May 14, 2003 | 12.08 | 12.18 | 12.03 | 12.11 | 111,883 | +0.02(+0.20%) |
May 13, 2003 | 12.08 | 12.08 | 11.86 | 12.08 | 39,282 | +0.07(+0.59%) |
May 12, 2003 | 11.87 | 12.03 | 11.87 | 12.01 | 19,127 | +0.11(+0.90%) |
May 09, 2003 | 11.91 | 12.16 | 11.79 | 11.91 | 63,551 | -0.01(-0.10%) |
May 08, 2003 | 11.97 | 12.12 | 11.89 | 11.92 | 44,013 | -0.24(-1.94%) |
May 07, 2003 | 11.66 | 12.16 | 11.46 | 12.15 | 47,098 | +0.51(+4.36%) |
May 06, 2003 | 11.45 | 11.74 | 11.45 | 11.64 | 51,211 | +0.02(+0.21%) |
May 05, 2003 | 11.56 | 11.64 | 11.47 | 11.62 | 53,062 | -0.01(-0.06%) |