Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.49 | 12.49 | 12.41 | 12.48 | 114,522 | +0.04(+0.30%) |
Mar 30, 2004 | 12.39 | 12.45 | 12.36 | 12.44 | 99,009 | +0.06(+0.50%) |
Mar 29, 2004 | 12.34 | 12.43 | 12.33 | 12.38 | 46,538 | +0.11(+0.89%) |
Mar 26, 2004 | 12.24 | 12.32 | 12.22 | 12.27 | 619,605 | +0.05(+0.43%) |
Mar 25, 2004 | 12.10 | 12.25 | 12.08 | 12.22 | 237,713 | +0.23(+1.94%) |
Mar 24, 2004 | 11.98 | 12.08 | 11.94 | 11.99 | 178,399 | -0.01(-0.11%) |
Mar 23, 2004 | 12.04 | 12.08 | 11.96 | 12.00 | 84,408 | -0.03(-0.24%) |
Mar 22, 2004 | 12.11 | 12.11 | 11.96 | 12.03 | 379,611 | -0.16(-1.35%) |
Mar 19, 2004 | 12.27 | 12.29 | 12.16 | 12.19 | 39,238 | -0.08(-0.64%) |
Mar 18, 2004 | 12.25 | 12.30 | 12.15 | 12.27 | 75,739 | +0.00(+0.00%) |
Mar 17, 2004 | 12.18 | 12.28 | 12.18 | 12.27 | 79,846 | +0.14(+1.16%) |
Mar 16, 2004 | 12.19 | 12.19 | 12.04 | 12.13 | 163,342 | +0.04(+0.34%) |
Mar 15, 2004 | 12.22 | 12.25 | 12.07 | 12.09 | 531,090 | -0.19(-1.57%) |
Mar 12, 2004 | 12.21 | 12.28 | 12.17 | 12.28 | 102,659 | +0.15(+1.23%) |
Mar 11, 2004 | 12.16 | 12.31 | 12.09 | 12.14 | 226,306 | -0.12(-0.95%) |
Mar 10, 2004 | 12.50 | 12.50 | 12.25 | 12.25 | 541,584 | -0.23(-1.88%) |
Mar 09, 2004 | 12.58 | 12.58 | 12.44 | 12.49 | 72,545 | -0.09(-0.75%) |
Mar 08, 2004 | 12.71 | 12.73 | 12.58 | 12.58 | 612,305 | -0.11(-0.90%) |
Mar 05, 2004 | 12.61 | 12.76 | 12.58 | 12.69 | 65,701 | +0.05(+0.38%) |
Mar 04, 2004 | 12.60 | 12.69 | 12.58 | 12.65 | 121,822 | +0.05(+0.44%) |
Mar 03, 2004 | 12.56 | 12.61 | 12.47 | 12.59 | 110,872 | +0.01(+0.09%) |
Mar 02, 2004 | 12.63 | 12.66 | 12.52 | 12.58 | 1,951,439 | -0.06(-0.50%) |
Mar 01, 2004 | 12.51 | 12.65 | 12.51 | 12.64 | 112,240 | +0.15(+1.21%) |
Feb 27, 2004 | 12.47 | 12.56 | 12.44 | 12.49 | 47,907 | +0.04(+0.33%) |
Feb 26, 2004 | 12.41 | 12.48 | 12.36 | 12.45 | 48,820 | +0.05(+0.39%) |
Feb 25, 2004 | 12.30 | 12.41 | 12.28 | 12.40 | 100,834 | +0.11(+0.87%) |
Feb 24, 2004 | 12.27 | 12.36 | 12.23 | 12.30 | 141,897 | -0.01(-0.07%) |
Feb 23, 2004 | 12.44 | 12.44 | 12.27 | 12.30 | 89,427 | -0.10(-0.79%) |
Feb 20, 2004 | 12.45 | 12.45 | 12.30 | 12.40 | 153,760 | +0.01(+0.11%) |
Feb 19, 2004 | 12.53 | 12.55 | 12.39 | 12.39 | 95,815 | -0.03(-0.26%) |
Feb 18, 2004 | 12.50 | 12.50 | 12.39 | 12.42 | 215,356 | -0.06(-0.51%) |
Feb 17, 2004 | 12.45 | 12.51 | 12.43 | 12.49 | 123,191 | +0.13(+1.08%) |
Feb 13, 2004 | 12.49 | 12.49 | 12.30 | 12.35 | 93,077 | -0.12(-0.98%) |
Feb 12, 2004 | 12.54 | 12.55 | 12.43 | 12.48 | 140,072 | -0.07(-0.54%) |
Feb 11, 2004 | 12.46 | 12.56 | 12.41 | 12.54 | 177,942 | +0.14(+1.17%) |
Feb 10, 2004 | 12.33 | 12.42 | 12.32 | 12.40 | 72,545 | +0.09(+0.75%) |
Feb 09, 2004 | 12.34 | 12.38 | 12.29 | 12.31 | 89,883 | +0.01(+0.05%) |
Feb 06, 2004 | 12.13 | 12.31 | 12.11 | 12.30 | 532,915 | +0.18(+1.52%) |
Feb 05, 2004 | 12.08 | 12.16 | 12.08 | 12.12 | 73,458 | +0.08(+0.69%) |
Feb 04, 2004 | 12.03 | 12.13 | 12.00 | 12.03 | 54,295 | -0.05(-0.38%) |
Feb 03, 2004 | 12.13 | 12.16 | 12.07 | 12.08 | 50,645 | -0.04(-0.36%) |
Feb 02, 2004 | 12.16 | 12.23 | 12.05 | 12.12 | 116,347 | +0.03(+0.27%) |
Jan 30, 2004 | 12.13 | 12.18 | 12.06 | 12.09 | 95,359 | -0.07(-0.58%) |
Jan 29, 2004 | 12.19 | 12.19 | 12.03 | 12.16 | 618,237 | +0.11(+0.87%) |
Jan 28, 2004 | 12.36 | 12.38 | 12.05 | 12.05 | 321,665 | -0.32(-2.62%) |
Jan 27, 2004 | 12.47 | 12.49 | 12.36 | 12.38 | 142,810 | -0.09(-0.74%) |
Jan 26, 2004 | 12.46 | 12.47 | 12.34 | 12.47 | 378,698 | +0.10(+0.82%) |
Jan 23, 2004 | 12.46 | 12.49 | 12.37 | 12.37 | 220,831 | -0.04(-0.28%) |
Jan 22, 2004 | 12.38 | 12.46 | 12.38 | 12.41 | 184,330 | +0.02(+0.16%) |
Jan 21, 2004 | 12.24 | 12.39 | 12.19 | 12.39 | 92,165 | +0.19(+1.55%) |
Jan 20, 2004 | 12.30 | 12.30 | 12.16 | 12.20 | 168,817 | -0.08(-0.68%) |
Jan 16, 2004 | 12.33 | 12.33 | 12.24 | 12.28 | 97,184 | -0.00(-0.04%) |
Jan 15, 2004 | 12.22 | 12.34 | 12.13 | 12.28 | 330,791 | +0.06(+0.52%) |
Jan 14, 2004 | 12.16 | 12.26 | 12.16 | 12.22 | 102,203 | +0.07(+0.58%) |
Jan 13, 2004 | 12.22 | 12.22 | 12.09 | 12.15 | 117,259 | -0.01(-0.11%) |
Jan 12, 2004 | 12.15 | 12.20 | 12.09 | 12.16 | 128,666 | -0.03(-0.22%) |
Jan 09, 2004 | 12.20 | 12.26 | 12.16 | 12.19 | 254,138 | -0.03(-0.23%) |
Jan 08, 2004 | 12.30 | 12.34 | 12.21 | 12.22 | 178,399 | -0.03(-0.27%) |
Jan 07, 2004 | 12.23 | 12.25 | 12.13 | 12.25 | 297,483 | +0.00(+0.04%) |
Jan 06, 2004 | 12.13 | 12.25 | 12.13 | 12.25 | 92,621 | +0.09(+0.72%) |
Jan 05, 2004 | 12.05 | 12.19 | 12.03 | 12.16 | 215,356 | +0.11(+0.87%) |
Jan 02, 2004 | 12.24 | 12.27 | 12.04 | 12.05 | 162,429 | -0.09(-0.72%) |
Dec 31, 2003 | 12.19 | 12.21 | 12.12 | 12.14 | 330,791 | -0.00(-0.04%) |
Dec 30, 2003 | 12.10 | 12.15 | 12.10 | 12.15 | 114,522 | +0.02(+0.18%) |
Dec 29, 2003 | 12.05 | 12.13 | 12.05 | 12.12 | 97,640 | +0.11(+0.93%) |
Dec 26, 2003 | 12.04 | 12.07 | 12.01 | 12.01 | 47,451 | +0.00(+0.02%) |
Dec 24, 2003 | 12.01 | 12.02 | 11.96 | 12.01 | 66,158 | -0.06(-0.49%) |
Dec 23, 2003 | 11.96 | 12.09 | 11.96 | 12.07 | 279,689 | +0.08(+0.64%) |
Dec 22, 2003 | 11.75 | 12.01 | 11.75 | 11.99 | 275,583 | +0.05(+0.42%) |
Dec 19, 2003 | 11.97 | 11.98 | 11.89 | 11.94 | 227,675 | -0.01(-0.05%) |
Dec 18, 2003 | 11.82 | 11.95 | 11.82 | 11.95 | 80,302 | +0.14(+1.21%) |
Dec 17, 2003 | 11.66 | 11.81 | 11.66 | 11.81 | 234,063 | +0.13(+1.09%) |
Dec 16, 2003 | 11.66 | 11.72 | 11.59 | 11.68 | 156,954 | -0.09(-0.76%) |
Dec 15, 2003 | 11.96 | 11.96 | 11.76 | 11.77 | 161,517 | -0.06(-0.52%) |
Dec 12, 2003 | 11.81 | 11.83 | 11.75 | 11.83 | 78,477 | +0.04(+0.32%) |
Dec 11, 2003 | 11.69 | 11.84 | 11.69 | 11.79 | 121,822 | +0.18(+1.57%) |
Dec 10, 2003 | 11.71 | 11.72 | 11.58 | 11.61 | 424,781 | -0.12(-1.01%) |
Dec 09, 2003 | 11.77 | 11.81 | 11.73 | 11.73 | 154,217 | -0.01(-0.07%) |
Dec 08, 2003 | 11.76 | 11.77 | 11.65 | 11.74 | 216,268 | +0.06(+0.49%) |
Dec 05, 2003 | 11.79 | 11.81 | 11.67 | 11.68 | 87,146 | -0.12(-1.04%) |
Dec 04, 2003 | 11.87 | 11.87 | 11.71 | 11.80 | 270,564 | -0.07(-0.63%) |
Dec 03, 2003 | 12.01 | 12.02 | 11.88 | 11.88 | 323,490 | -0.09(-0.73%) |
Dec 02, 2003 | 12.03 | 12.04 | 11.97 | 11.97 | 113,609 | -0.11(-0.94%) |
Dec 01, 2003 | 12.04 | 12.09 | 12.00 | 12.08 | 375,048 | +0.07(+0.62%) |
Nov 28, 2003 | 11.99 | 12.03 | 11.98 | 12.01 | 34,219 | +0.06(+0.51%) |
Nov 26, 2003 | 12.03 | 12.03 | 11.87 | 11.94 | 540,216 | -0.03(-0.27%) |
Nov 25, 2003 | 11.94 | 11.99 | 11.93 | 11.98 | 76,196 | +0.08(+0.68%) |
Nov 24, 2003 | 11.68 | 11.88 | 11.68 | 11.90 | 96,271 | +0.23(+1.97%) |
Nov 21, 2003 | 11.65 | 11.68 | 11.59 | 11.67 | 344,935 | +0.04(+0.34%) |
Nov 20, 2003 | 11.60 | 11.67 | 11.55 | 11.63 | 105,396 | -0.01(-0.07%) |
Nov 19, 2003 | 11.55 | 11.64 | 11.55 | 11.64 | 348,585 | +0.08(+0.72%) |
Nov 18, 2003 | 11.74 | 11.74 | 11.55 | 11.55 | 103,115 | -0.11(-0.96%) |
Nov 17, 2003 | 11.61 | 11.66 | 11.60 | 11.66 | 526,071 | -0.13(-1.11%) |
Nov 14, 2003 | 11.97 | 11.97 | 11.76 | 11.80 | 334,897 | -0.08(-0.66%) |
Nov 13, 2003 | 11.99 | 11.99 | 11.87 | 11.87 | 80,758 | -0.09(-0.75%) |
Nov 12, 2003 | 11.92 | 11.96 | 11.88 | 11.96 | 500,977 | +0.09(+0.78%) |
Nov 11, 2003 | 11.82 | 11.89 | 11.82 | 11.87 | 357,710 | -0.04(-0.33%) |
Nov 10, 2003 | 12.00 | 12.00 | 11.91 | 11.91 | 50,645 | -0.09(-0.75%) |
Nov 07, 2003 | 11.97 | 12.09 | 12.04 | 12.00 | 136,422 | +0.03(+0.26%) |
Nov 06, 2003 | 11.88 | 12.00 | 11.86 | 11.97 | 288,814 | +0.05(+0.46%) |
Nov 05, 2003 | 11.93 | 11.92 | 11.83 | 11.92 | 98,096 | -0.01(-0.11%) |
Nov 04, 2003 | 11.93 | 11.98 | 11.92 | 11.93 | 130,573 | -0.05(-0.46%) |
Nov 03, 2003 | 11.95 | 12.03 | 11.95 | 11.98 | 266,978 | +0.08(+0.68%) |
Oct 31, 2003 | 11.92 | 11.92 | 11.87 | 11.90 | 478,620 | +0.03(+0.26%) |
Oct 30, 2003 | 11.87 | 11.94 | 11.87 | 11.87 | 425,693 | -0.02(-0.17%) |
Oct 29, 2003 | 11.86 | 11.91 | 11.81 | 11.89 | 275,583 | +0.07(+0.59%) |
Oct 28, 2003 | 11.73 | 11.82 | 11.73 | 11.82 | 79,846 | +0.18(+1.58%) |
Oct 27, 2003 | 11.62 | 11.68 | 11.59 | 11.64 | 78,933 | +0.13(+1.16%) |
Oct 24, 2003 | 11.48 | 11.55 | 11.40 | 11.50 | 643,331 | -0.09(-0.78%) |
Oct 23, 2003 | 11.45 | 11.59 | 11.45 | 11.59 | 527,896 | +0.04(+0.36%) |
Oct 22, 2003 | 11.65 | 11.65 | 11.51 | 11.55 | 179,311 | -0.14(-1.24%) |
Oct 21, 2003 | 11.70 | 11.75 | 11.67 | 11.70 | 106,765 | +0.02(+0.21%) |
Oct 20, 2003 | 11.64 | 11.68 | 11.63 | 11.67 | 47,907 | -0.02(-0.15%) |
Oct 17, 2003 | 11.84 | 11.84 | 11.66 | 11.69 | 133,685 | -0.10(-0.85%) |
Oct 16, 2003 | 11.76 | 11.85 | 11.75 | 11.79 | 406,987 | +0.04(+0.35%) |
Oct 15, 2003 | 11.86 | 11.86 | 11.74 | 11.75 | 213,531 | -0.09(-0.74%) |
Oct 14, 2003 | 11.74 | 11.84 | 11.73 | 11.84 | 157,410 | +0.13(+1.09%) |
Oct 13, 2003 | 11.74 | 11.74 | 11.71 | 11.71 | 83,496 | +0.07(+0.60%) |
Oct 10, 2003 | 11.67 | 11.69 | 11.62 | 11.64 | 66,614 | -0.01(-0.11%) |
Oct 09, 2003 | 11.67 | 11.75 | 11.61 | 11.65 | 375,048 | +0.15(+1.33%) |
Oct 08, 2003 | 11.51 | 11.51 | 11.48 | 11.50 | 96,727 | -0.07(-0.57%) |
Oct 07, 2003 | 11.42 | 11.57 | 11.42 | 11.57 | 128,210 | +0.10(+0.90%) |
Oct 06, 2003 | 11.41 | 11.45 | 11.41 | 11.46 | 94,446 | +0.10(+0.87%) |
Oct 03, 2003 | 11.48 | 11.52 | 11.36 | 11.36 | 251,857 | +0.12(+1.05%) |
Oct 02, 2003 | 11.25 | 11.29 | 11.19 | 11.25 | 126,384 | +0.05(+0.45%) |
Oct 01, 2003 | 11.02 | 11.18 | 11.02 | 11.20 | 496,414 | +0.23(+2.08%) |
Sep 30, 2003 | 10.98 | 11.01 | 10.85 | 10.97 | 356,798 | -0.02(-0.16%) |
Sep 29, 2003 | 10.99 | 11.00 | 10.85 | 10.98 | 1,962,845 | +0.02(+0.14%) |
Sep 26, 2003 | 11.07 | 11.07 | 10.96 | 10.97 | 259,613 | -0.11(-0.97%) |
Sep 25, 2003 | 11.16 | 11.20 | 11.08 | 11.08 | 59,770 | -0.08(-0.69%) |
Sep 24, 2003 | 11.34 | 11.34 | 11.18 | 11.15 | 84,865 | -0.25(-2.15%) |
Sep 23, 2003 | 11.33 | 11.39 | 11.29 | 11.40 | 195,280 | +0.12(+1.11%) |
Sep 22, 2003 | 11.25 | 11.27 | 11.20 | 11.27 | 90,796 | -0.15(-1.29%) |
Sep 19, 2003 | 11.42 | 11.46 | 11.40 | 11.42 | 78,477 | -0.07(-0.59%) |
Sep 18, 2003 | 11.45 | 11.50 | 11.44 | 11.49 | 2,515,837 | +0.08(+0.73%) |
Sep 17, 2003 | 11.42 | 11.45 | 11.39 | 11.41 | 85,321 | -0.02(-0.17%) |
Sep 16, 2003 | 11.26 | 11.43 | 11.31 | 11.43 | 91,252 | +0.17(+1.48%) |
Sep 15, 2003 | 11.28 | 11.30 | 11.21 | 11.26 | 70,720 | +0.04(+0.35%) |
Sep 12, 2003 | 11.20 | 11.27 | 11.11 | 11.22 | 181,592 | -0.04(-0.35%) |
Sep 11, 2003 | 11.13 | 11.30 | 11.13 | 11.26 | 394,211 | +0.12(+1.10%) |
Sep 10, 2003 | 11.24 | 11.28 | 11.13 | 11.14 | 153,760 | -0.17(-1.47%) |
Sep 09, 2003 | 11.40 | 11.41 | 11.27 | 11.30 | 80,302 | -0.21(-1.83%) |
Sep 08, 2003 | 11.49 | 11.72 | 11.46 | 11.51 | 2,618,952 | +0.04(+0.31%) |
Sep 05, 2003 | 11.59 | 11.59 | 11.46 | 11.48 | 102,203 | -0.16(-1.34%) |
Sep 04, 2003 | 11.58 | 11.64 | 11.57 | 11.63 | 96,727 | +0.06(+0.51%) |
Sep 03, 2003 | 11.61 | 11.64 | 11.57 | 11.57 | 139,616 | +0.02(+0.15%) |
Sep 02, 2003 | 11.48 | 11.60 | 11.40 | 11.56 | 146,004 | +0.13(+1.15%) |
Aug 29, 2003 | 11.33 | 11.49 | 11.33 | 11.43 | 144,179 | +0.06(+0.54%) |
Aug 28, 2003 | 11.29 | 11.38 | 11.23 | 11.36 | 174,748 | +0.13(+1.17%) |
Aug 27, 2003 | 11.22 | 11.28 | 11.20 | 11.23 | 181,136 | +0.00(+0.00%) |
Aug 26, 2003 | 11.18 | 11.23 | 11.06 | 11.23 | 125,016 | +0.08(+0.73%) |
Aug 25, 2003 | 11.18 | 11.20 | 11.10 | 11.15 | 107,221 | -0.05(-0.43%) |
Aug 22, 2003 | 11.40 | 11.41 | 11.20 | 11.20 | 172,011 | -0.13(-1.16%) |
Aug 21, 2003 | 11.26 | 11.35 | 11.25 | 11.33 | 227,675 | +0.12(+1.06%) |
Aug 20, 2003 | 11.20 | 11.26 | 11.16 | 11.21 | 174,292 | -0.01(-0.06%) |
Aug 19, 2003 | 11.21 | 11.22 | 11.13 | 11.22 | 202,581 | +0.04(+0.39%) |
Aug 18, 2003 | 11.12 | 11.18 | 11.11 | 11.18 | 140,529 | +0.12(+1.07%) |
Aug 15, 2003 | 11.06 | 11.06 | 11.06 | 11.06 | 8,212 | +0.05(+0.48%) |
Aug 14, 2003 | 10.94 | 11.07 | 10.90 | 11.00 | 98,096 | +0.05(+0.44%) |
Aug 13, 2003 | 11.06 | 11.06 | 10.94 | 10.96 | 59,314 | -0.07(-0.66%) |
Aug 12, 2003 | 10.93 | 11.03 | 10.89 | 11.03 | 156,042 | +0.13(+1.23%) |
Aug 11, 2003 | 10.86 | 10.93 | 10.79 | 10.89 | 73,002 | +0.06(+0.53%) |
Aug 08, 2003 | 10.81 | 10.85 | 10.80 | 10.84 | 66,614 | +0.12(+1.08%) |
Aug 07, 2003 | 10.72 | 10.75 | 10.62 | 10.72 | 79,389 | +0.11(+1.07%) |
Aug 06, 2003 | 10.57 | 10.71 | 10.54 | 10.61 | 97,184 | +0.00(+0.00%) |
Aug 05, 2003 | 10.72 | 10.74 | 10.59 | 10.61 | 64,333 | -0.23(-2.10%) |
Aug 04, 2003 | 10.83 | 10.86 | 10.68 | 10.84 | 164,254 | +0.01(+0.06%) |
Aug 01, 2003 | 10.89 | 10.89 | 10.79 | 10.83 | 74,827 | -0.09(-0.84%) |
Jul 31, 2003 | 10.93 | 11.02 | 10.85 | 10.92 | 224,025 | +0.04(+0.40%) |
Jul 30, 2003 | 10.91 | 10.95 | 10.85 | 10.88 | 95,359 | -0.06(-0.56%) |
Jul 29, 2003 | 10.97 | 11.00 | 10.83 | 10.94 | 83,039 | -0.02(-0.14%) |
Jul 28, 2003 | 10.95 | 10.99 | 10.88 | 10.95 | 182,505 | +0.03(+0.26%) |
Jul 25, 2003 | 10.85 | 10.93 | 10.70 | 10.93 | 70,264 | +0.11(+0.99%) |
Jul 24, 2003 | 10.88 | 10.95 | 10.79 | 10.82 | 108,134 | +0.00(+0.04%) |
Jul 23, 2003 | 10.83 | 10.85 | 10.70 | 10.81 | 52,014 | -0.01(-0.08%) |
Jul 22, 2003 | 10.74 | 10.86 | 10.70 | 10.82 | 75,739 | +0.05(+0.45%) |
Jul 21, 2003 | 10.88 | 10.88 | 10.74 | 10.77 | 109,503 | -0.12(-1.15%) |
Jul 18, 2003 | 10.94 | 10.96 | 10.84 | 10.90 | 67,983 | +0.02(+0.16%) |
Jul 17, 2003 | 10.91 | 10.98 | 10.82 | 10.88 | 531,547 | -0.11(-1.00%) |
Jul 16, 2003 | 11.04 | 11.08 | 10.93 | 10.99 | 82,127 | -0.05(-0.48%) |
Jul 15, 2003 | 11.16 | 11.16 | 11.00 | 11.04 | 81,214 | -0.02(-0.14%) |
Jul 14, 2003 | 11.17 | 11.21 | 11.06 | 11.06 | 22,813 | +0.07(+0.68%) |
Jul 11, 2003 | 10.94 | 11.02 | 10.91 | 10.98 | 38,782 | +0.11(+1.05%) |
Jul 10, 2003 | 10.96 | 10.96 | 10.78 | 10.87 | 28,288 | -0.16(-1.47%) |
Jul 09, 2003 | 11.11 | 11.11 | 10.97 | 11.03 | 53,839 | -0.06(-0.57%) |
Jul 08, 2003 | 10.97 | 11.13 | 10.97 | 11.10 | 86,233 | +0.10(+0.90%) |
Jul 07, 2003 | 10.87 | 11.00 | 10.85 | 11.00 | 612,761 | +0.23(+2.16%) |
Jul 03, 2003 | 10.76 | 10.83 | 10.74 | 10.77 | 31,025 | -0.03(-0.30%) |
Jul 02, 2003 | 10.71 | 10.80 | 10.68 | 10.80 | 68,895 | +0.11(+0.98%) |
Jul 01, 2003 | 10.62 | 10.69 | 10.48 | 10.69 | 151,023 | +0.02(+0.14%) |
Jun 30, 2003 | 10.74 | 10.76 | 10.64 | 10.68 | 67,983 | +0.07(+0.70%) |
Jun 27, 2003 | 10.74 | 10.77 | 10.58 | 10.60 | 141,897 | -0.10(-0.94%) |
Jun 26, 2003 | 10.56 | 10.71 | 10.56 | 10.70 | 311,627 | +0.12(+1.16%) |
Jun 25, 2003 | 10.63 | 10.74 | 10.58 | 10.58 | 118,628 | -0.09(-0.82%) |
Jun 24, 2003 | 10.67 | 10.70 | 10.57 | 10.67 | 182,049 | +0.13(+1.21%) |
Jun 23, 2003 | 10.70 | 10.73 | 10.54 | 10.54 | 144,635 | -0.22(-2.08%) |
Jun 20, 2003 | 10.77 | 10.81 | 10.71 | 10.77 | 167,448 | +0.01(+0.06%) |
Jun 19, 2003 | 10.94 | 10.95 | 10.75 | 10.76 | 105,396 | -0.12(-1.15%) |
Jun 18, 2003 | 10.91 | 10.96 | 10.85 | 10.88 | 47,451 | -0.10(-0.90%) |
Jun 17, 2003 | 11.04 | 11.04 | 10.94 | 10.98 | 192,086 | -0.01(-0.12%) |
Jun 16, 2003 | 10.76 | 11.00 | 10.76 | 11.00 | 89,427 | +0.24(+2.26%) |
Jun 13, 2003 | 10.90 | 10.90 | 10.73 | 10.75 | 73,002 | -0.11(-1.05%) |
Jun 12, 2003 | 10.87 | 10.90 | 10.79 | 10.87 | 74,370 | +0.00(+0.04%) |
Jun 11, 2003 | 10.68 | 10.86 | 10.65 | 10.86 | 97,184 | +0.19(+1.79%) |
Jun 10, 2003 | 10.68 | 10.68 | 10.59 | 10.67 | 87,146 | +0.10(+0.93%) |
Jun 09, 2003 | 10.62 | 10.68 | 10.53 | 10.57 | 136,422 | -0.19(-1.75%) |
Jun 06, 2003 | 10.89 | 11.00 | 10.72 | 10.76 | 86,233 | -0.03(-0.28%) |
Jun 05, 2003 | 10.63 | 10.81 | 10.62 | 10.79 | 123,191 | +0.14(+1.30%) |
Jun 04, 2003 | 10.50 | 10.72 | 10.50 | 10.65 | 149,198 | +0.18(+1.69%) |
Jun 03, 2003 | 10.50 | 10.54 | 10.44 | 10.48 | 78,933 | -0.01(-0.08%) |
Jun 02, 2003 | 10.54 | 10.64 | 10.48 | 10.49 | 159,235 | +0.09(+0.89%) |
May 30, 2003 | 10.30 | 10.49 | 10.30 | 10.39 | 67,070 | +0.15(+1.45%) |
May 29, 2003 | 10.31 | 10.39 | 10.22 | 10.24 | 55,207 | +0.01(+0.06%) |
May 28, 2003 | 10.29 | 10.32 | 10.22 | 10.24 | 131,403 | +0.02(+0.24%) |
May 27, 2003 | 9.928 | 10.21 | 9.928 | 10.21 | 120,453 | +0.21(+2.08%) |
May 23, 2003 | 9.972 | 10.04 | 9.972 | 10.01 | 28,744 | -0.03(-0.33%) |
May 22, 2003 | 9.926 | 10.08 | 9.918 | 10.04 | 73,914 | +0.14(+1.44%) |
May 21, 2003 | 9.863 | 9.926 | 9.808 | 9.896 | 474,514 | +0.03(+0.33%) |
May 20, 2003 | 9.896 | 10.01 | 9.766 | 9.863 | 54,295 | +0.01(+0.07%) |
May 19, 2003 | 10.09 | 10.09 | 9.847 | 9.856 | 61,595 | -0.29(-2.83%) |
May 16, 2003 | 10.15 | 10.18 | 10.05 | 10.14 | 53,382 | -0.02(-0.24%) |
May 15, 2003 | 10.21 | 10.21 | 10.06 | 10.17 | 90,796 | +0.05(+0.50%) |
May 14, 2003 | 10.24 | 10.27 | 10.09 | 10.12 | 62,508 | -0.14(-1.32%) |
May 13, 2003 | 10.26 | 10.31 | 10.19 | 10.25 | 425,693 | -0.06(-0.60%) |
May 12, 2003 | 10.08 | 10.33 | 10.08 | 10.31 | 94,446 | +0.19(+1.86%) |
May 09, 2003 | 10.03 | 10.13 | 10.00 | 10.13 | 27,375 | +0.14(+1.43%) |
May 08, 2003 | 10.02 | 10.10 | 9.983 | 9.983 | 89,883 | -0.12(-1.19%) |
May 07, 2003 | 10.10 | 10.18 | 10.05 | 10.10 | 24,638 | -0.03(-0.26%) |
May 06, 2003 | 10.04 | 10.15 | 10.04 | 10.13 | 56,576 | +0.12(+1.18%) |
May 05, 2003 | 10.10 | 10.10 | 9.950 | 10.01 | 83,952 | -0.04(-0.41%) |
May 02, 2003 | 9.885 | 10.06 | 9.885 | 10.05 | 36,044 | +0.11(+1.15%) |
May 01, 2003 | 9.830 | 9.939 | 9.788 | 9.939 | 64,333 | -0.04(-0.37%) |
Apr 30, 2003 | 9.961 | 10.04 | 9.939 | 9.977 | 67,527 | -0.03(-0.28%) |
Apr 29, 2003 | 9.939 | 10.06 | 9.898 | 10.01 | 179,767 | +0.09(+0.88%) |
Apr 28, 2003 | 9.698 | 9.928 | 9.698 | 9.918 | 44,257 | +0.24(+2.47%) |
Apr 25, 2003 | 9.775 | 9.775 | 9.663 | 9.679 | 396,492 | -0.17(-1.69%) |
Apr 24, 2003 | 9.841 | 9.896 | 9.777 | 9.845 | 49,732 | -0.12(-1.25%) |
Apr 23, 2003 | 9.863 | 9.975 | 9.863 | 9.970 | 49,732 | +0.09(+0.95%) |
Apr 22, 2003 | 9.652 | 9.928 | 9.600 | 9.876 | 71,177 | +0.22(+2.32%) |
Apr 21, 2003 | 9.665 | 9.709 | 9.633 | 9.652 | 111,328 | -0.02(-0.25%) |
Apr 17, 2003 | 9.589 | 9.676 | 9.505 | 9.676 | 93,990 | +0.19(+1.96%) |
Apr 16, 2003 | 9.687 | 9.696 | 9.490 | 9.490 | 73,002 | -0.19(-1.95%) |
Apr 15, 2003 | 9.512 | 9.679 | 9.512 | 9.679 | 168,361 | +0.13(+1.33%) |
Apr 14, 2003 | 9.381 | 9.552 | 9.372 | 9.552 | 32,850 | +0.16(+1.73%) |
Apr 11, 2003 | 9.512 | 9.530 | 9.343 | 9.389 | 25,094 | -0.04(-0.42%) |
Apr 10, 2003 | 9.348 | 9.429 | 9.245 | 9.429 | 36,957 | +0.09(+0.96%) |
Apr 09, 2003 | 9.381 | 9.523 | 9.317 | 9.339 | 45,170 | -0.12(-1.25%) |
Apr 08, 2003 | 9.424 | 9.501 | 9.361 | 9.457 | 162,429 | -0.02(-0.21%) |
Apr 07, 2003 | 9.665 | 9.698 | 9.438 | 9.477 | 259,157 | +0.11(+1.17%) |
Apr 04, 2003 | 9.370 | 9.389 | 9.280 | 9.367 | 140,072 | +0.03(+0.33%) |
Apr 03, 2003 | 9.381 | 9.424 | 9.297 | 9.337 | 346,760 | +0.02(+0.26%) |
Apr 02, 2003 | 9.271 | 9.348 | 9.227 | 9.313 | 31,025 | +0.34(+3.76%) |