Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.47 | 12.56 | 12.44 | 12.49 | 47,904 | +0.04(+0.33%) |
Feb 26, 2004 | 12.41 | 12.48 | 12.36 | 12.45 | 48,817 | +0.05(+0.39%) |
Feb 25, 2004 | 12.30 | 12.41 | 12.29 | 12.40 | 100,828 | +0.11(+0.87%) |
Feb 24, 2004 | 12.27 | 12.36 | 12.23 | 12.30 | 141,889 | -0.01(-0.07%) |
Feb 23, 2004 | 12.44 | 12.44 | 12.27 | 12.30 | 89,422 | -0.10(-0.79%) |
Feb 20, 2004 | 12.45 | 12.45 | 12.30 | 12.40 | 153,751 | +0.01(+0.11%) |
Feb 19, 2004 | 12.53 | 12.55 | 12.39 | 12.39 | 95,809 | -0.03(-0.26%) |
Feb 18, 2004 | 12.50 | 12.50 | 12.39 | 12.42 | 215,343 | -0.06(-0.51%) |
Feb 17, 2004 | 12.45 | 12.51 | 12.43 | 12.49 | 123,184 | +0.13(+1.08%) |
Feb 13, 2004 | 12.49 | 12.49 | 12.30 | 12.35 | 93,072 | -0.12(-0.98%) |
Feb 12, 2004 | 12.54 | 12.55 | 12.43 | 12.48 | 140,064 | -0.07(-0.54%) |
Feb 11, 2004 | 12.46 | 12.56 | 12.41 | 12.54 | 177,932 | +0.14(+1.17%) |
Feb 10, 2004 | 12.33 | 12.42 | 12.32 | 12.40 | 72,541 | +0.09(+0.75%) |
Feb 09, 2004 | 12.34 | 12.38 | 12.29 | 12.31 | 89,878 | +0.01(+0.05%) |
Feb 06, 2004 | 12.13 | 12.31 | 12.11 | 12.30 | 532,885 | +0.18(+1.52%) |
Feb 05, 2004 | 12.08 | 12.16 | 12.08 | 12.12 | 73,454 | +0.08(+0.69%) |
Feb 04, 2004 | 12.03 | 12.13 | 12.00 | 12.03 | 54,292 | -0.05(-0.38%) |
Feb 03, 2004 | 12.13 | 12.16 | 12.07 | 12.08 | 50,642 | -0.04(-0.36%) |
Feb 02, 2004 | 12.16 | 12.23 | 12.06 | 12.12 | 116,340 | +0.03(+0.27%) |
Jan 30, 2004 | 12.13 | 12.18 | 12.06 | 12.09 | 95,353 | -0.07(-0.58%) |
Jan 29, 2004 | 12.19 | 12.19 | 12.03 | 12.16 | 618,201 | +0.11(+0.87%) |
Jan 28, 2004 | 12.36 | 12.38 | 12.06 | 12.06 | 321,647 | -0.32(-2.62%) |
Jan 27, 2004 | 12.47 | 12.49 | 12.36 | 12.38 | 142,802 | -0.09(-0.74%) |
Jan 26, 2004 | 12.46 | 12.47 | 12.34 | 12.47 | 378,676 | +0.10(+0.81%) |
Jan 23, 2004 | 12.46 | 12.49 | 12.37 | 12.37 | 220,818 | -0.04(-0.28%) |
Jan 22, 2004 | 12.38 | 12.46 | 12.38 | 12.41 | 184,319 | +0.02(+0.16%) |
Jan 21, 2004 | 12.24 | 12.39 | 12.19 | 12.39 | 92,159 | +0.19(+1.55%) |
Jan 20, 2004 | 12.30 | 12.30 | 12.16 | 12.20 | 168,807 | -0.08(-0.68%) |
Jan 16, 2004 | 12.33 | 12.33 | 12.24 | 12.28 | 97,178 | -0.00(-0.04%) |
Jan 15, 2004 | 12.22 | 12.34 | 12.13 | 12.29 | 330,772 | +0.06(+0.52%) |
Jan 14, 2004 | 12.16 | 12.26 | 12.16 | 12.22 | 102,197 | +0.07(+0.58%) |
Jan 13, 2004 | 12.22 | 12.22 | 12.09 | 12.15 | 117,252 | -0.01(-0.11%) |
Jan 12, 2004 | 12.15 | 12.20 | 12.09 | 12.16 | 128,658 | -0.03(-0.22%) |
Jan 09, 2004 | 12.20 | 12.26 | 12.16 | 12.19 | 254,124 | -0.03(-0.23%) |
Jan 08, 2004 | 12.30 | 12.34 | 12.21 | 12.22 | 178,388 | -0.03(-0.27%) |
Jan 07, 2004 | 12.23 | 12.25 | 12.13 | 12.25 | 297,466 | +0.00(+0.04%) |
Jan 06, 2004 | 12.13 | 12.25 | 12.13 | 12.25 | 92,616 | +0.09(+0.72%) |
Jan 05, 2004 | 12.06 | 12.19 | 12.03 | 12.16 | 215,343 | +0.11(+0.87%) |
Jan 02, 2004 | 12.24 | 12.27 | 12.04 | 12.06 | 162,420 | -0.09(-0.72%) |
Dec 31, 2003 | 12.19 | 12.21 | 12.13 | 12.14 | 330,772 | -0.00(-0.04%) |
Dec 30, 2003 | 12.10 | 12.15 | 12.10 | 12.15 | 114,515 | +0.02(+0.18%) |
Dec 29, 2003 | 12.06 | 12.13 | 12.05 | 12.13 | 97,634 | +0.11(+0.93%) |
Dec 26, 2003 | 12.04 | 12.07 | 12.01 | 12.01 | 47,448 | +0.00(+0.02%) |
Dec 24, 2003 | 12.01 | 12.02 | 11.96 | 12.01 | 66,154 | -0.06(-0.49%) |
Dec 23, 2003 | 11.96 | 12.09 | 11.96 | 12.07 | 279,673 | +0.08(+0.64%) |
Dec 22, 2003 | 11.75 | 12.01 | 11.75 | 11.99 | 275,567 | +0.05(+0.42%) |
Dec 19, 2003 | 11.97 | 11.98 | 11.89 | 11.94 | 227,662 | -0.01(-0.06%) |
Dec 18, 2003 | 11.82 | 11.95 | 11.82 | 11.95 | 80,297 | +0.14(+1.21%) |
Dec 17, 2003 | 11.66 | 11.81 | 11.66 | 11.81 | 234,049 | +0.13(+1.09%) |
Dec 16, 2003 | 11.66 | 11.72 | 11.59 | 11.68 | 156,945 | -0.09(-0.76%) |
Dec 15, 2003 | 11.96 | 11.96 | 11.76 | 11.77 | 161,507 | -0.06(-0.52%) |
Dec 12, 2003 | 11.81 | 11.83 | 11.75 | 11.83 | 78,472 | +0.04(+0.32%) |
Dec 11, 2003 | 11.69 | 11.84 | 11.69 | 11.79 | 121,815 | +0.18(+1.57%) |
Dec 10, 2003 | 11.71 | 11.72 | 11.58 | 11.61 | 424,756 | -0.12(-1.01%) |
Dec 09, 2003 | 11.77 | 11.81 | 11.73 | 11.73 | 154,208 | -0.01(-0.07%) |
Dec 08, 2003 | 11.76 | 11.77 | 11.65 | 11.74 | 216,256 | +0.06(+0.49%) |
Dec 05, 2003 | 11.79 | 11.81 | 11.67 | 11.68 | 87,141 | -0.12(-1.04%) |
Dec 04, 2003 | 11.87 | 11.87 | 11.71 | 11.81 | 270,548 | -0.07(-0.63%) |
Dec 03, 2003 | 12.01 | 12.02 | 11.88 | 11.88 | 323,472 | -0.09(-0.73%) |
Dec 02, 2003 | 12.03 | 12.04 | 11.97 | 11.97 | 113,603 | -0.11(-0.94%) |
Dec 01, 2003 | 12.04 | 12.09 | 12.00 | 12.08 | 375,027 | +0.07(+0.62%) |
Nov 28, 2003 | 11.99 | 12.03 | 11.98 | 12.01 | 34,217 | +0.06(+0.51%) |
Nov 26, 2003 | 12.03 | 12.03 | 11.87 | 11.95 | 540,184 | -0.03(-0.27%) |
Nov 25, 2003 | 11.95 | 11.99 | 11.93 | 11.98 | 76,191 | +0.08(+0.68%) |
Nov 24, 2003 | 11.68 | 11.88 | 11.68 | 11.90 | 96,266 | +0.23(+1.97%) |
Nov 21, 2003 | 11.65 | 11.68 | 11.59 | 11.67 | 344,915 | +0.04(+0.34%) |
Nov 20, 2003 | 11.60 | 11.67 | 11.55 | 11.63 | 105,390 | -0.01(-0.08%) |
Nov 19, 2003 | 11.55 | 11.64 | 11.55 | 11.64 | 348,565 | +0.08(+0.72%) |
Nov 18, 2003 | 11.74 | 11.74 | 11.55 | 11.55 | 103,109 | -0.11(-0.96%) |
Nov 17, 2003 | 11.61 | 11.66 | 11.60 | 11.66 | 526,041 | -0.13(-1.11%) |
Nov 14, 2003 | 11.97 | 11.97 | 11.76 | 11.80 | 334,878 | -0.08(-0.66%) |
Nov 13, 2003 | 11.99 | 11.99 | 11.87 | 11.88 | 80,753 | -0.09(-0.75%) |
Nov 12, 2003 | 11.92 | 11.96 | 11.88 | 11.97 | 500,948 | +0.09(+0.78%) |
Nov 11, 2003 | 11.82 | 11.90 | 11.82 | 11.87 | 357,690 | -0.04(-0.33%) |
Nov 10, 2003 | 12.00 | 12.00 | 11.91 | 11.91 | 50,642 | -0.09(-0.75%) |
Nov 07, 2003 | 11.97 | 12.09 | 12.04 | 12.00 | 136,414 | +0.03(+0.26%) |
Nov 06, 2003 | 11.88 | 12.00 | 11.86 | 11.97 | 288,798 | +0.05(+0.46%) |
Nov 05, 2003 | 11.93 | 11.92 | 11.83 | 11.92 | 98,091 | -0.01(-0.11%) |
Nov 04, 2003 | 11.93 | 11.98 | 11.92 | 11.93 | 130,565 | -0.05(-0.46%) |
Nov 03, 2003 | 11.95 | 12.03 | 11.95 | 11.98 | 266,962 | +0.08(+0.68%) |
Oct 31, 2003 | 11.92 | 11.92 | 11.87 | 11.90 | 478,592 | +0.03(+0.26%) |
Oct 30, 2003 | 11.87 | 11.95 | 11.87 | 11.87 | 425,669 | -0.02(-0.17%) |
Oct 29, 2003 | 11.86 | 11.91 | 11.81 | 11.89 | 275,567 | +0.07(+0.59%) |
Oct 28, 2003 | 11.73 | 11.82 | 11.73 | 11.82 | 79,841 | +0.18(+1.58%) |
Oct 27, 2003 | 11.62 | 11.68 | 11.59 | 11.64 | 78,929 | +0.13(+1.16%) |
Oct 24, 2003 | 11.49 | 11.56 | 11.40 | 11.51 | 643,294 | -0.09(-0.77%) |
Oct 23, 2003 | 11.45 | 11.59 | 11.45 | 11.59 | 527,866 | +0.04(+0.36%) |
Oct 22, 2003 | 11.65 | 11.65 | 11.51 | 11.55 | 179,301 | -0.14(-1.24%) |
Oct 21, 2003 | 11.70 | 11.75 | 11.67 | 11.70 | 106,759 | +0.02(+0.21%) |
Oct 20, 2003 | 11.64 | 11.68 | 11.63 | 11.67 | 47,904 | -0.02(-0.15%) |
Oct 17, 2003 | 11.84 | 11.84 | 11.66 | 11.69 | 133,677 | -0.10(-0.85%) |
Oct 16, 2003 | 11.76 | 11.85 | 11.75 | 11.79 | 406,963 | +0.04(+0.35%) |
Oct 15, 2003 | 11.86 | 11.86 | 11.74 | 11.75 | 213,519 | -0.09(-0.74%) |
Oct 14, 2003 | 11.74 | 11.84 | 11.73 | 11.84 | 157,401 | +0.13(+1.09%) |
Oct 13, 2003 | 11.74 | 11.74 | 11.71 | 11.71 | 83,491 | +0.07(+0.60%) |
Oct 10, 2003 | 11.67 | 11.69 | 11.62 | 11.64 | 66,610 | -0.01(-0.11%) |
Oct 09, 2003 | 11.67 | 11.75 | 11.61 | 11.65 | 375,027 | +0.15(+1.33%) |
Oct 08, 2003 | 11.51 | 11.51 | 11.49 | 11.50 | 96,722 | -0.07(-0.57%) |
Oct 07, 2003 | 11.42 | 11.57 | 11.42 | 11.57 | 128,202 | +0.10(+0.90%) |
Oct 06, 2003 | 11.41 | 11.45 | 11.41 | 11.46 | 94,441 | +0.10(+0.87%) |
Oct 03, 2003 | 11.48 | 11.52 | 11.36 | 11.36 | 251,842 | +0.12(+1.05%) |
Oct 02, 2003 | 11.25 | 11.29 | 11.19 | 11.25 | 126,377 | +0.05(+0.45%) |
Oct 01, 2003 | 11.03 | 11.18 | 11.02 | 11.20 | 496,386 | +0.23(+2.08%) |
Sep 30, 2003 | 10.98 | 11.01 | 10.85 | 10.97 | 356,777 | -0.02(-0.16%) |
Sep 29, 2003 | 10.99 | 11.00 | 10.85 | 10.99 | 1,962,732 | +0.02(+0.14%) |
Sep 26, 2003 | 11.07 | 11.07 | 10.96 | 10.97 | 259,599 | -0.11(-0.97%) |
Sep 25, 2003 | 11.17 | 11.20 | 11.08 | 11.08 | 59,767 | -0.08(-0.69%) |
Sep 24, 2003 | 11.34 | 11.34 | 11.18 | 11.15 | 84,860 | -0.25(-2.15%) |
Sep 23, 2003 | 11.33 | 11.40 | 11.29 | 11.40 | 195,269 | +0.12(+1.11%) |
Sep 22, 2003 | 11.26 | 11.27 | 11.20 | 11.27 | 90,791 | -0.15(-1.29%) |
Sep 19, 2003 | 11.42 | 11.46 | 11.40 | 11.42 | 78,472 | -0.07(-0.59%) |
Sep 18, 2003 | 11.45 | 11.50 | 11.44 | 11.49 | 2,515,692 | +0.08(+0.73%) |
Sep 17, 2003 | 11.42 | 11.45 | 11.39 | 11.41 | 85,316 | -0.02(-0.17%) |
Sep 16, 2003 | 11.26 | 11.43 | 11.31 | 11.43 | 91,247 | +0.17(+1.48%) |
Sep 15, 2003 | 11.28 | 11.30 | 11.21 | 11.26 | 70,716 | +0.04(+0.35%) |
Sep 12, 2003 | 11.20 | 11.27 | 11.11 | 11.22 | 181,582 | -0.04(-0.35%) |
Sep 11, 2003 | 11.13 | 11.30 | 11.13 | 11.26 | 394,189 | +0.12(+1.10%) |
Sep 10, 2003 | 11.24 | 11.28 | 11.13 | 11.14 | 153,751 | -0.17(-1.47%) |
Sep 09, 2003 | 11.40 | 11.42 | 11.27 | 11.30 | 80,297 | -0.21(-1.83%) |
Sep 08, 2003 | 11.49 | 11.72 | 11.46 | 11.51 | 2,618,801 | +0.04(+0.30%) |
Sep 05, 2003 | 11.59 | 11.59 | 11.46 | 11.48 | 102,197 | -0.16(-1.34%) |
Sep 04, 2003 | 11.58 | 11.64 | 11.57 | 11.63 | 96,722 | +0.06(+0.51%) |
Sep 03, 2003 | 11.61 | 11.64 | 11.58 | 11.58 | 139,608 | +0.02(+0.15%) |
Sep 02, 2003 | 11.49 | 11.60 | 11.40 | 11.56 | 145,995 | +0.13(+1.15%) |
Aug 29, 2003 | 11.33 | 11.49 | 11.33 | 11.43 | 144,170 | +0.06(+0.54%) |
Aug 28, 2003 | 11.29 | 11.38 | 11.23 | 11.36 | 174,738 | +0.13(+1.17%) |
Aug 27, 2003 | 11.22 | 11.28 | 11.20 | 11.23 | 181,126 | +0.00(+0.00%) |
Aug 26, 2003 | 11.18 | 11.23 | 11.06 | 11.23 | 125,009 | +0.08(+0.73%) |
Aug 25, 2003 | 11.18 | 11.20 | 11.10 | 11.15 | 107,215 | -0.05(-0.43%) |
Aug 22, 2003 | 11.40 | 11.41 | 11.20 | 11.20 | 172,001 | -0.13(-1.16%) |
Aug 21, 2003 | 11.26 | 11.35 | 11.25 | 11.33 | 227,662 | +0.12(+1.05%) |
Aug 20, 2003 | 11.20 | 11.26 | 11.17 | 11.21 | 174,282 | -0.01(-0.06%) |
Aug 19, 2003 | 11.21 | 11.22 | 11.13 | 11.22 | 202,569 | +0.04(+0.39%) |
Aug 18, 2003 | 11.12 | 11.18 | 11.11 | 11.18 | 140,521 | +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 | 11.01 | 98,091 | +0.05(+0.44%) |
Aug 13, 2003 | 11.06 | 11.06 | 10.94 | 10.96 | 59,310 | -0.07(-0.66%) |
Aug 12, 2003 | 10.93 | 11.03 | 10.90 | 11.03 | 156,033 | +0.13(+1.23%) |
Aug 11, 2003 | 10.86 | 10.94 | 10.79 | 10.90 | 72,997 | +0.06(+0.52%) |
Aug 08, 2003 | 10.81 | 10.85 | 10.80 | 10.84 | 66,610 | +0.12(+1.08%) |
Aug 07, 2003 | 10.72 | 10.75 | 10.62 | 10.72 | 79,385 | +0.11(+1.07%) |
Aug 06, 2003 | 10.58 | 10.71 | 10.54 | 10.61 | 97,178 | +0.00(+0.00%) |
Aug 05, 2003 | 10.72 | 10.74 | 10.59 | 10.61 | 64,329 | -0.23(-2.10%) |
Aug 04, 2003 | 10.83 | 10.86 | 10.68 | 10.84 | 164,245 | +0.01(+0.06%) |
Aug 01, 2003 | 10.89 | 10.89 | 10.79 | 10.83 | 74,822 | -0.09(-0.84%) |
Jul 31, 2003 | 10.93 | 11.02 | 10.85 | 10.92 | 224,012 | +0.04(+0.40%) |
Jul 30, 2003 | 10.91 | 10.95 | 10.85 | 10.88 | 95,353 | -0.06(-0.56%) |
Jul 29, 2003 | 10.97 | 11.00 | 10.83 | 10.94 | 83,035 | -0.02(-0.14%) |
Jul 28, 2003 | 10.95 | 10.99 | 10.88 | 10.95 | 182,494 | +0.03(+0.26%) |
Jul 25, 2003 | 10.85 | 10.93 | 10.70 | 10.93 | 70,260 | +0.11(+0.99%) |
Jul 24, 2003 | 10.88 | 10.95 | 10.79 | 10.82 | 108,128 | +0.00(+0.04%) |
Jul 23, 2003 | 10.83 | 10.85 | 10.70 | 10.81 | 52,011 | -0.01(-0.08%) |
Jul 22, 2003 | 10.74 | 10.87 | 10.70 | 10.82 | 75,735 | +0.05(+0.45%) |
Jul 21, 2003 | 10.88 | 10.88 | 10.74 | 10.78 | 109,496 | -0.12(-1.15%) |
Jul 18, 2003 | 10.94 | 10.96 | 10.84 | 10.90 | 67,979 | +0.02(+0.16%) |
Jul 17, 2003 | 10.92 | 10.98 | 10.82 | 10.88 | 531,516 | -0.11(-1.00%) |
Jul 16, 2003 | 11.04 | 11.08 | 10.93 | 10.99 | 82,122 | -0.05(-0.48%) |
Jul 15, 2003 | 11.16 | 11.16 | 11.00 | 11.04 | 81,210 | -0.02(-0.14%) |
Jul 14, 2003 | 11.17 | 11.21 | 11.06 | 11.06 | 22,811 | +0.07(+0.68%) |
Jul 11, 2003 | 10.94 | 11.02 | 10.92 | 10.99 | 38,780 | +0.11(+1.05%) |
Jul 10, 2003 | 10.96 | 10.96 | 10.78 | 10.87 | 28,286 | -0.16(-1.47%) |
Jul 09, 2003 | 11.11 | 11.11 | 10.97 | 11.03 | 53,835 | -0.06(-0.57%) |
Jul 08, 2003 | 10.97 | 11.13 | 10.97 | 11.10 | 86,228 | +0.10(+0.90%) |
Jul 07, 2003 | 10.87 | 11.00 | 10.85 | 11.00 | 612,726 | +0.23(+2.16%) |
Jul 03, 2003 | 10.76 | 10.83 | 10.74 | 10.77 | 31,024 | -0.03(-0.30%) |
Jul 02, 2003 | 10.71 | 10.80 | 10.69 | 10.80 | 68,891 | +0.11(+0.98%) |
Jul 01, 2003 | 10.62 | 10.69 | 10.48 | 10.69 | 151,014 | +0.02(+0.14%) |
Jun 30, 2003 | 10.74 | 10.76 | 10.64 | 10.68 | 67,979 | +0.07(+0.70%) |
Jun 27, 2003 | 10.74 | 10.77 | 10.58 | 10.60 | 141,889 | -0.10(-0.94%) |
Jun 26, 2003 | 10.56 | 10.71 | 10.56 | 10.71 | 311,610 | +0.12(+1.16%) |
Jun 25, 2003 | 10.63 | 10.74 | 10.58 | 10.58 | 118,621 | -0.09(-0.82%) |
Jun 24, 2003 | 10.67 | 10.70 | 10.57 | 10.67 | 182,038 | +0.13(+1.21%) |
Jun 23, 2003 | 10.70 | 10.74 | 10.54 | 10.54 | 144,627 | -0.22(-2.08%) |
Jun 20, 2003 | 10.77 | 10.81 | 10.71 | 10.77 | 167,439 | +0.01(+0.06%) |
Jun 19, 2003 | 10.94 | 10.95 | 10.75 | 10.76 | 105,390 | -0.12(-1.15%) |
Jun 18, 2003 | 10.92 | 10.96 | 10.85 | 10.88 | 47,448 | -0.10(-0.90%) |
Jun 17, 2003 | 11.04 | 11.04 | 10.94 | 10.98 | 192,075 | -0.01(-0.12%) |
Jun 16, 2003 | 10.76 | 11.00 | 10.76 | 11.00 | 89,422 | +0.24(+2.26%) |
Jun 13, 2003 | 10.90 | 10.90 | 10.73 | 10.75 | 72,997 | -0.11(-1.05%) |
Jun 12, 2003 | 10.87 | 10.90 | 10.79 | 10.87 | 74,366 | +0.00(+0.04%) |
Jun 11, 2003 | 10.69 | 10.86 | 10.65 | 10.86 | 97,178 | +0.19(+1.79%) |
Jun 10, 2003 | 10.69 | 10.69 | 10.59 | 10.67 | 87,141 | +0.10(+0.93%) |
Jun 09, 2003 | 10.62 | 10.69 | 10.53 | 10.57 | 136,414 | -0.19(-1.75%) |
Jun 06, 2003 | 10.89 | 11.00 | 10.72 | 10.76 | 86,228 | -0.03(-0.28%) |
Jun 05, 2003 | 10.63 | 10.81 | 10.62 | 10.79 | 123,184 | +0.14(+1.30%) |
Jun 04, 2003 | 10.50 | 10.72 | 10.50 | 10.65 | 149,189 | +0.18(+1.69%) |
Jun 03, 2003 | 10.50 | 10.54 | 10.44 | 10.48 | 78,929 | -0.01(-0.08%) |
Jun 02, 2003 | 10.54 | 10.64 | 10.48 | 10.49 | 159,226 | +0.09(+0.89%) |
May 30, 2003 | 10.30 | 10.49 | 10.30 | 10.39 | 67,066 | +0.15(+1.45%) |
May 29, 2003 | 10.31 | 10.39 | 10.22 | 10.24 | 55,204 | +0.01(+0.06%) |
May 28, 2003 | 10.29 | 10.32 | 10.22 | 10.24 | 131,396 | +0.02(+0.24%) |
May 27, 2003 | 9.929 | 10.21 | 9.929 | 10.21 | 120,446 | +0.21(+2.08%) |
May 23, 2003 | 9.973 | 10.04 | 9.973 | 10.01 | 28,742 | -0.03(-0.33%) |
May 22, 2003 | 9.927 | 10.08 | 9.918 | 10.04 | 73,910 | +0.14(+1.44%) |
May 21, 2003 | 9.863 | 9.927 | 9.808 | 9.896 | 474,486 | +0.03(+0.33%) |
May 20, 2003 | 9.896 | 10.01 | 9.767 | 9.863 | 54,292 | +0.01(+0.07%) |
May 19, 2003 | 10.09 | 10.09 | 9.848 | 9.857 | 61,592 | -0.29(-2.83%) |
May 16, 2003 | 10.15 | 10.18 | 10.05 | 10.14 | 53,379 | -0.02(-0.24%) |
May 15, 2003 | 10.21 | 10.21 | 10.06 | 10.17 | 90,791 | +0.05(+0.50%) |
May 14, 2003 | 10.24 | 10.27 | 10.09 | 10.12 | 62,504 | -0.14(-1.33%) |
May 13, 2003 | 10.26 | 10.31 | 10.19 | 10.25 | 425,669 | -0.06(-0.60%) |
May 12, 2003 | 10.08 | 10.33 | 10.08 | 10.31 | 94,441 | +0.19(+1.86%) |
May 09, 2003 | 10.03 | 10.13 | 10.00 | 10.13 | 27,374 | +0.14(+1.43%) |
May 08, 2003 | 10.02 | 10.10 | 9.984 | 9.984 | 89,878 | -0.12(-1.19%) |
May 07, 2003 | 10.10 | 10.18 | 10.05 | 10.10 | 24,636 | -0.03(-0.26%) |
May 06, 2003 | 10.04 | 10.15 | 10.04 | 10.13 | 56,573 | +0.12(+1.18%) |
May 05, 2003 | 10.10 | 10.10 | 9.951 | 10.01 | 83,947 | -0.04(-0.41%) |
May 02, 2003 | 9.885 | 10.06 | 9.885 | 10.05 | 36,042 | +0.11(+1.15%) |
May 01, 2003 | 9.830 | 9.940 | 9.789 | 9.940 | 64,329 | -0.04(-0.37%) |
Apr 30, 2003 | 9.962 | 10.04 | 9.940 | 9.977 | 67,523 | -0.03(-0.29%) |
Apr 29, 2003 | 9.940 | 10.06 | 9.898 | 10.01 | 179,757 | +0.09(+0.88%) |
Apr 28, 2003 | 9.699 | 9.929 | 9.699 | 9.918 | 44,255 | +0.24(+2.47%) |
Apr 25, 2003 | 9.776 | 9.776 | 9.664 | 9.679 | 396,470 | -0.17(-1.69%) |
Apr 24, 2003 | 9.841 | 9.896 | 9.778 | 9.846 | 49,729 | -0.12(-1.25%) |
Apr 23, 2003 | 9.863 | 9.975 | 9.863 | 9.971 | 49,729 | +0.09(+0.95%) |
Apr 22, 2003 | 9.653 | 9.929 | 9.600 | 9.876 | 71,173 | +0.22(+2.32%) |
Apr 21, 2003 | 9.666 | 9.710 | 9.633 | 9.653 | 111,321 | -0.02(-0.25%) |
Apr 17, 2003 | 9.589 | 9.677 | 9.506 | 9.677 | 93,984 | +0.19(+1.96%) |
Apr 16, 2003 | 9.688 | 9.697 | 9.491 | 9.491 | 72,997 | -0.19(-1.95%) |
Apr 15, 2003 | 9.513 | 9.679 | 9.513 | 9.679 | 168,351 | +0.13(+1.33%) |
Apr 14, 2003 | 9.381 | 9.552 | 9.372 | 9.552 | 32,849 | +0.16(+1.73%) |
Apr 11, 2003 | 9.513 | 9.530 | 9.344 | 9.390 | 25,093 | -0.04(-0.42%) |
Apr 10, 2003 | 9.348 | 9.429 | 9.245 | 9.429 | 36,955 | +0.09(+0.96%) |
Apr 09, 2003 | 9.381 | 9.524 | 9.318 | 9.339 | 45,167 | -0.12(-1.25%) |
Apr 08, 2003 | 9.425 | 9.502 | 9.361 | 9.458 | 162,420 | -0.02(-0.21%) |
Apr 07, 2003 | 9.666 | 9.699 | 9.438 | 9.478 | 259,142 | +0.11(+1.17%) |
Apr 04, 2003 | 9.370 | 9.390 | 9.280 | 9.368 | 140,064 | +0.03(+0.33%) |
Apr 03, 2003 | 9.381 | 9.425 | 9.298 | 9.337 | 346,740 | +0.02(+0.26%) |
Apr 02, 2003 | 9.271 | 9.348 | 9.228 | 9.313 | 31,024 | +0.34(+3.76%) |
Apr 01, 2003 | 8.998 | 9.063 | 8.910 | 8.976 | 16,424 | -0.06(-0.63%) |
Mar 31, 2003 | 8.921 | 9.072 | 8.908 | 9.033 | 21,899 | -0.09(-0.99%) |
Mar 28, 2003 | 9.129 | 9.217 | 9.107 | 9.122 | 62,504 | -0.10(-1.12%) |
Mar 27, 2003 | 9.118 | 9.263 | 9.098 | 9.225 | 14,599 | -0.01(-0.07%) |
Mar 26, 2003 | 9.315 | 9.315 | 9.175 | 9.232 | 76,647 | -0.05(-0.54%) |
Mar 25, 2003 | 9.158 | 9.313 | 9.094 | 9.282 | 38,780 | +0.17(+1.85%) |
Mar 24, 2003 | 9.250 | 9.271 | 9.074 | 9.114 | 187,969 | -0.43(-4.52%) |
Mar 21, 2003 | 9.315 | 9.545 | 9.252 | 9.545 | 224,012 | +0.32(+3.44%) |
Mar 20, 2003 | 9.096 | 9.250 | 8.956 | 9.228 | 551,134 | +0.07(+0.72%) |
Mar 19, 2003 | 9.052 | 9.162 | 8.967 | 9.162 | 130,027 | +0.14(+1.58%) |
Mar 18, 2003 | 9.140 | 9.140 | 8.984 | 9.019 | 53,835 | -0.05(-0.60%) |
Mar 17, 2003 | 8.592 | 9.085 | 8.592 | 9.074 | 601,776 | +0.37(+4.28%) |
Mar 14, 2003 | 8.680 | 8.756 | 8.638 | 8.702 | 39,692 | +0.02(+0.23%) |
Mar 13, 2003 | 8.471 | 8.682 | 8.428 | 8.682 | 24,180 | +0.43(+5.21%) |
Mar 12, 2003 | 8.219 | 8.272 | 8.149 | 8.252 | 21,899 | -0.01(-0.13%) |
Mar 11, 2003 | 8.395 | 8.421 | 8.263 | 8.263 | 57,029 | -0.07(-0.84%) |
Mar 10, 2003 | 8.482 | 8.511 | 8.333 | 8.333 | 40,605 | -0.25(-2.94%) |
Mar 07, 2003 | 8.329 | 8.585 | 8.329 | 8.585 | 102,653 | +0.11(+1.27%) |
Mar 06, 2003 | 8.430 | 8.559 | 8.412 | 8.478 | 17,337 | -0.01(-0.08%) |
Mar 05, 2003 | 8.428 | 8.493 | 8.428 | 8.485 | 16,880 | +0.04(+0.52%) |
Mar 04, 2003 | 8.658 | 8.658 | 8.441 | 8.441 | 75,735 | -0.26(-2.95%) |