Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.72 | 11.78 | 11.57 | 11.72 | 549,252 | -0.03(-0.25%) |
Feb 26, 2004 | 11.60 | 11.76 | 11.36 | 11.74 | 888,801 | +0.11(+0.91%) |
Feb 25, 2004 | 11.29 | 11.64 | 11.26 | 11.64 | 426,043 | +0.32(+2.81%) |
Feb 24, 2004 | 11.14 | 11.40 | 10.90 | 11.32 | 477,795 | +0.27(+2.44%) |
Feb 23, 2004 | 11.49 | 11.56 | 10.93 | 11.05 | 484,640 | -0.40(-3.45%) |
Feb 20, 2004 | 11.65 | 11.69 | 11.04 | 11.45 | 1,042,707 | -0.09(-0.75%) |
Feb 19, 2004 | 11.82 | 11.99 | 11.52 | 11.53 | 1,147,455 | -0.10(-0.83%) |
Feb 18, 2004 | 11.38 | 11.83 | 11.36 | 11.63 | 900,001 | +0.31(+2.73%) |
Feb 17, 2004 | 11.46 | 11.50 | 11.19 | 11.32 | 1,216,734 | +0.13(+1.21%) |
Feb 13, 2004 | 11.69 | 11.76 | 10.99 | 11.19 | 1,385,679 | -0.31(-2.68%) |
Feb 12, 2004 | 11.78 | 12.07 | 11.37 | 11.49 | 1,251,477 | -0.29(-2.46%) |
Feb 11, 2004 | 11.62 | 12.15 | 11.43 | 11.78 | 1,226,794 | +0.32(+2.78%) |
Feb 10, 2004 | 11.62 | 11.76 | 11.13 | 11.46 | 857,376 | -0.16(-1.41%) |
Feb 09, 2004 | 11.96 | 11.98 | 11.49 | 11.63 | 728,256 | -0.35(-2.90%) |
Feb 06, 2004 | 11.55 | 12.14 | 11.37 | 11.98 | 526,435 | +0.51(+4.46%) |
Feb 05, 2004 | 11.57 | 11.68 | 11.32 | 11.46 | 673,808 | +0.19(+1.71%) |
Feb 04, 2004 | 11.67 | 11.81 | 11.07 | 11.27 | 1,214,556 | -0.48(-4.10%) |
Feb 03, 2004 | 12.33 | 12.34 | 11.68 | 11.75 | 529,028 | -0.56(-4.54%) |
Feb 02, 2004 | 12.36 | 12.50 | 12.05 | 12.31 | 320,673 | +0.01(+0.08%) |
Jan 30, 2004 | 12.15 | 12.49 | 12.04 | 12.30 | 345,979 | +0.21(+1.75%) |
Jan 29, 2004 | 12.27 | 12.39 | 11.82 | 12.09 | 542,096 | +0.01(+0.08%) |
Jan 28, 2004 | 12.39 | 12.68 | 12.08 | 12.08 | 628,590 | -0.16(-1.34%) |
Jan 27, 2004 | 13.25 | 13.25 | 12.11 | 12.25 | 1,221,090 | -1.01(-7.64%) |
Jan 26, 2004 | 13.05 | 13.27 | 12.86 | 13.26 | 171,848 | +0.21(+1.63%) |
Jan 23, 2004 | 13.39 | 13.50 | 12.75 | 13.05 | 395,449 | -0.37(-2.73%) |
Jan 22, 2004 | 13.74 | 13.87 | 13.34 | 13.41 | 350,957 | -0.30(-2.18%) |
Jan 21, 2004 | 13.82 | 13.90 | 13.34 | 13.71 | 635,124 | -0.27(-1.93%) |
Jan 20, 2004 | 14.03 | 14.17 | 13.60 | 13.98 | 640,621 | -0.19(-1.36%) |
Jan 16, 2004 | 14.04 | 14.42 | 13.89 | 14.17 | 752,421 | +0.14(+1.03%) |
Jan 15, 2004 | 13.07 | 14.04 | 12.82 | 14.03 | 1,082,959 | +0.93(+7.06%) |
Jan 14, 2004 | 13.46 | 13.73 | 13.04 | 13.10 | 726,991 | -0.35(-2.58%) |
Jan 13, 2004 | 13.91 | 13.98 | 13.32 | 13.45 | 995,872 | -0.53(-3.79%) |
Jan 12, 2004 | 13.55 | 13.98 | 13.54 | 13.98 | 623,575 | +0.29(+2.11%) |
Jan 09, 2004 | 13.20 | 13.94 | 13.02 | 13.69 | 1,139,276 | +0.39(+2.90%) |
Jan 08, 2004 | 13.27 | 13.34 | 13.01 | 13.31 | 632,371 | +0.17(+1.32%) |
Jan 07, 2004 | 12.96 | 13.28 | 12.78 | 13.13 | 340,734 | +0.12(+0.89%) |
Jan 06, 2004 | 13.08 | 13.16 | 12.80 | 13.02 | 531,102 | -0.02(-0.15%) |
Jan 05, 2004 | 12.72 | 13.23 | 12.56 | 13.04 | 509,427 | +0.61(+4.89%) |
Jan 02, 2004 | 12.29 | 12.79 | 12.26 | 12.43 | 213,333 | +0.04(+0.31%) |
Dec 31, 2003 | 12.48 | 12.63 | 12.24 | 12.39 | 385,285 | -0.14(-1.15%) |
Dec 30, 2003 | 12.44 | 12.72 | 12.38 | 12.53 | 578,534 | -0.04(-0.31%) |
Dec 29, 2003 | 12.53 | 12.66 | 12.37 | 12.57 | 502,921 | +0.29(+2.35%) |
Dec 26, 2003 | 12.31 | 12.44 | 12.24 | 12.28 | 96,844 | -0.02(-0.16%) |
Dec 24, 2003 | 12.29 | 12.49 | 12.25 | 12.30 | 89,452 | -0.18(-1.47%) |
Dec 23, 2003 | 12.37 | 12.52 | 12.26 | 12.49 | 228,324 | +0.07(+0.54%) |
Dec 22, 2003 | 12.10 | 12.51 | 12.05 | 12.42 | 221,750 | +0.16(+1.34%) |
Dec 19, 2003 | 12.49 | 12.61 | 12.05 | 12.26 | 382,877 | -0.19(-1.55%) |
Dec 18, 2003 | 11.57 | 12.60 | 11.48 | 12.45 | 952,076 | +0.51(+4.27%) |
Dec 17, 2003 | 12.28 | 12.29 | 11.71 | 11.94 | 369,151 | -0.35(-2.82%) |
Dec 16, 2003 | 12.23 | 12.33 | 11.76 | 12.28 | 410,922 | +0.00(+0.00%) |
Dec 15, 2003 | 12.86 | 12.97 | 12.24 | 12.28 | 821,689 | -0.32(-2.52%) |
Dec 12, 2003 | 12.05 | 12.76 | 11.91 | 12.60 | 1,190,680 | +0.94(+8.11%) |
Dec 11, 2003 | 11.28 | 11.71 | 11.24 | 11.66 | 578,394 | +0.38(+3.33%) |
Dec 10, 2003 | 11.52 | 11.54 | 10.98 | 11.28 | 439,128 | -0.25(-2.17%) |
Dec 09, 2003 | 11.86 | 11.90 | 11.44 | 11.53 | 321,124 | -0.21(-1.81%) |
Dec 08, 2003 | 11.52 | 11.83 | 11.52 | 11.74 | 278,104 | +0.17(+1.50%) |
Dec 05, 2003 | 12.07 | 12.04 | 11.56 | 11.57 | 330,057 | -0.50(-4.15%) |
Dec 04, 2003 | 12.30 | 12.33 | 11.59 | 12.07 | 466,257 | -0.26(-2.11%) |
Dec 03, 2003 | 12.49 | 12.63 | 12.24 | 12.33 | 470,259 | -0.13(-1.08%) |
Dec 02, 2003 | 12.53 | 12.68 | 12.33 | 12.47 | 368,383 | -0.04(-0.31%) |
Dec 01, 2003 | 12.58 | 12.66 | 12.31 | 12.51 | 336,778 | +0.08(+0.62%) |
Nov 28, 2003 | 12.33 | 12.56 | 12.27 | 12.43 | 104,776 | +0.03(+0.23%) |
Nov 26, 2003 | 12.48 | 12.73 | 12.05 | 12.40 | 257,347 | +0.13(+1.10%) |
Nov 25, 2003 | 12.29 | 12.32 | 12.05 | 12.26 | 222,143 | +0.10(+0.79%) |
Nov 24, 2003 | 11.99 | 12.27 | 11.81 | 12.17 | 257,712 | +0.37(+3.10%) |
Nov 21, 2003 | 11.81 | 11.97 | 11.67 | 11.80 | 506,524 | +0.04(+0.33%) |
Nov 20, 2003 | 11.79 | 11.84 | 11.63 | 11.76 | 480,741 | -0.05(-0.41%) |
Nov 19, 2003 | 11.81 | 11.91 | 11.72 | 11.81 | 343,759 | -0.07(-0.57%) |
Nov 18, 2003 | 12.02 | 12.05 | 11.72 | 11.88 | 511,267 | -0.14(-1.20%) |
Nov 17, 2003 | 12.15 | 12.20 | 11.72 | 12.02 | 599,654 | -0.18(-1.50%) |
Nov 14, 2003 | 12.44 | 12.68 | 12.11 | 12.21 | 477,481 | -0.23(-1.86%) |
Nov 13, 2003 | 12.90 | 12.91 | 12.39 | 12.44 | 518,806 | -0.48(-3.70%) |
Nov 12, 2003 | 12.53 | 12.92 | 12.48 | 12.92 | 760,684 | +0.43(+3.44%) |
Nov 11, 2003 | 12.53 | 12.72 | 12.33 | 12.49 | 418,454 | +0.00(+0.00%) |
Nov 10, 2003 | 13.05 | 13.16 | 12.48 | 12.49 | 509,758 | -0.58(-4.43%) |
Nov 07, 2003 | 12.57 | 13.21 | 12.51 | 13.07 | 1,185,799 | +0.34(+2.65%) |
Nov 06, 2003 | 12.78 | 13.02 | 12.60 | 12.73 | 398,612 | -0.10(-0.75%) |
Nov 05, 2003 | 13.21 | 13.21 | 12.66 | 12.82 | 989,172 | -0.22(-1.70%) |
Nov 04, 2003 | 13.15 | 13.15 | 12.92 | 13.05 | 254,174 | -0.13(-1.02%) |
Nov 03, 2003 | 12.88 | 13.19 | 12.87 | 13.18 | 420,224 | +0.49(+3.88%) |
Oct 31, 2003 | 12.77 | 13.01 | 12.38 | 12.69 | 199,633 | -0.16(-1.28%) |
Oct 30, 2003 | 13.08 | 13.33 | 12.72 | 12.85 | 421,098 | -0.23(-1.77%) |
Oct 29, 2003 | 12.61 | 13.11 | 12.53 | 13.08 | 364,516 | +0.02(+0.15%) |
Oct 28, 2003 | 12.05 | 13.10 | 11.86 | 13.07 | 614,445 | +0.92(+7.54%) |
Oct 27, 2003 | 12.78 | 12.91 | 12.05 | 12.15 | 1,009,001 | +0.62(+5.35%) |
Oct 24, 2003 | 11.62 | 11.63 | 11.33 | 11.53 | 243,409 | -0.03(-0.25%) |
Oct 23, 2003 | 11.57 | 11.76 | 11.29 | 11.56 | 475,928 | +0.03(+0.25%) |
Oct 22, 2003 | 12.25 | 12.25 | 11.53 | 11.53 | 359,046 | -0.78(-6.34%) |
Oct 21, 2003 | 12.11 | 12.62 | 11.98 | 12.31 | 427,684 | +0.36(+2.98%) |
Oct 20, 2003 | 12.02 | 12.30 | 11.84 | 11.96 | 389,210 | -0.05(-0.40%) |
Oct 17, 2003 | 12.58 | 12.68 | 11.96 | 12.00 | 546,632 | -0.68(-5.32%) |
Oct 16, 2003 | 13.02 | 12.98 | 12.53 | 12.68 | 576,286 | -0.34(-2.59%) |
Oct 15, 2003 | 13.02 | 13.26 | 12.78 | 13.02 | 548,655 | +0.14(+1.12%) |
Oct 14, 2003 | 12.87 | 12.92 | 12.66 | 12.87 | 486,789 | +0.21(+1.68%) |
Oct 13, 2003 | 12.82 | 13.00 | 12.47 | 12.66 | 602,093 | -0.14(-1.13%) |
Oct 10, 2003 | 12.73 | 12.82 | 12.32 | 12.80 | 395,972 | -0.01(-0.08%) |
Oct 09, 2003 | 12.63 | 12.94 | 12.34 | 12.81 | 786,239 | +0.41(+3.34%) |
Oct 08, 2003 | 12.73 | 12.73 | 12.21 | 12.40 | 486,042 | -0.23(-1.83%) |
Oct 07, 2003 | 11.73 | 12.63 | 11.73 | 12.63 | 651,900 | +0.53(+4.38%) |
Oct 06, 2003 | 12.08 | 12.53 | 11.59 | 12.10 | 750,077 | +0.53(+4.58%) |
Oct 03, 2003 | 11.57 | 12.29 | 11.40 | 11.57 | 989,482 | +0.21(+1.87%) |
Oct 02, 2003 | 11.26 | 11.46 | 10.95 | 11.36 | 413,332 | +0.17(+1.55%) |
Oct 01, 2003 | 10.91 | 11.28 | 10.75 | 11.19 | 980,913 | +0.29(+2.66%) |
Sep 30, 2003 | 11.56 | 11.62 | 10.90 | 10.90 | 1,490,964 | -0.74(-6.38%) |
Sep 29, 2003 | 11.86 | 11.93 | 11.47 | 11.64 | 1,202,965 | +0.09(+0.75%) |
Sep 26, 2003 | 11.87 | 11.96 | 11.33 | 11.55 | 523,948 | -0.32(-2.68%) |
Sep 25, 2003 | 12.19 | 12.22 | 11.81 | 11.87 | 538,507 | -0.43(-3.53%) |
Sep 24, 2003 | 12.36 | 12.52 | 12.14 | 12.30 | 702,947 | -0.23(-1.85%) |
Sep 23, 2003 | 12.49 | 12.64 | 12.32 | 12.53 | 770,254 | +0.19(+1.56%) |
Sep 22, 2003 | 11.93 | 12.69 | 11.70 | 12.34 | 1,791,968 | +0.39(+3.23%) |
Sep 19, 2003 | 11.75 | 12.21 | 11.38 | 11.96 | 9,526,291 | -2.43(-16.89%) |
Sep 18, 2003 | 14.75 | 14.94 | 14.26 | 14.39 | 528,449 | -0.46(-3.12%) |
Sep 17, 2003 | 14.79 | 14.90 | 14.68 | 14.85 | 297,242 | -0.06(-0.39%) |
Sep 16, 2003 | 14.52 | 14.95 | 14.52 | 14.91 | 344,470 | +0.29(+1.98%) |
Sep 15, 2003 | 14.46 | 14.91 | 14.46 | 14.62 | 358,216 | +0.09(+0.60%) |
Sep 12, 2003 | 14.53 | 14.56 | 14.33 | 14.53 | 209,495 | +0.06(+0.40%) |
Sep 11, 2003 | 14.34 | 14.54 | 13.90 | 14.47 | 456,223 | +0.13(+0.94%) |
Sep 10, 2003 | 14.90 | 14.99 | 14.25 | 14.34 | 444,400 | -0.57(-3.82%) |
Sep 09, 2003 | 14.56 | 15.10 | 14.56 | 14.91 | 586,380 | +0.02(+0.13%) |
Sep 08, 2003 | 13.84 | 14.89 | 13.76 | 14.89 | 662,504 | +0.54(+3.76%) |
Sep 05, 2003 | 14.13 | 14.44 | 14.02 | 14.35 | 400,945 | +0.18(+1.29%) |
Sep 04, 2003 | 14.14 | 14.27 | 13.93 | 14.16 | 593,018 | -0.11(-0.74%) |
Sep 03, 2003 | 14.81 | 14.85 | 14.11 | 14.27 | 240,608 | -0.25(-1.73%) |
Sep 02, 2003 | 14.26 | 14.63 | 13.88 | 14.52 | 538,881 | +0.33(+2.31%) |
Aug 29, 2003 | 14.40 | 14.46 | 14.12 | 14.19 | 154,114 | -0.22(-1.54%) |
Aug 28, 2003 | 14.00 | 14.46 | 13.92 | 14.42 | 241,023 | +0.53(+3.82%) |
Aug 27, 2003 | 13.79 | 13.98 | 13.68 | 13.88 | 236,875 | +0.15(+1.12%) |
Aug 26, 2003 | 13.74 | 13.83 | 13.20 | 13.73 | 138,039 | +0.04(+0.28%) |
Aug 25, 2003 | 13.71 | 13.86 | 13.55 | 13.69 | 116,570 | -0.05(-0.35%) |
Aug 22, 2003 | 14.38 | 15.03 | 13.71 | 13.74 | 877,496 | -0.53(-3.72%) |
Aug 21, 2003 | 13.89 | 14.29 | 13.86 | 14.27 | 297,235 | +0.56(+4.08%) |
Aug 20, 2003 | 13.61 | 14.34 | 13.55 | 13.71 | 423,762 | -0.32(-2.27%) |
Aug 19, 2003 | 13.33 | 14.11 | 13.28 | 14.03 | 573,105 | +0.73(+5.51%) |
Aug 18, 2003 | 12.73 | 13.34 | 12.55 | 13.30 | 691,439 | +0.51(+4.00%) |
Aug 15, 2003 | 12.94 | 12.97 | 12.70 | 12.79 | 188,960 | -0.18(-1.41%) |
Aug 14, 2003 | 13.31 | 13.39 | 12.73 | 12.97 | 180,352 | -0.29(-2.18%) |
Aug 13, 2003 | 13.32 | 13.63 | 13.07 | 13.26 | 344,423 | -0.04(-0.29%) |
Aug 12, 2003 | 12.63 | 13.34 | 12.63 | 13.30 | 207,421 | +0.40(+3.14%) |
Aug 11, 2003 | 12.20 | 12.90 | 12.20 | 12.89 | 243,823 | +0.68(+5.61%) |
Aug 08, 2003 | 12.49 | 12.64 | 12.17 | 12.21 | 156,084 | -0.29(-2.32%) |
Aug 07, 2003 | 12.80 | 12.86 | 12.15 | 12.50 | 696,106 | -0.34(-2.63%) |
Aug 06, 2003 | 13.71 | 13.74 | 12.80 | 12.83 | 258,550 | -0.82(-6.00%) |
Aug 05, 2003 | 14.08 | 14.16 | 13.46 | 13.65 | 401,049 | -0.41(-2.95%) |
Aug 04, 2003 | 13.60 | 14.27 | 13.45 | 14.07 | 361,743 | +0.51(+3.77%) |
Aug 01, 2003 | 13.79 | 14.11 | 13.29 | 13.56 | 255,439 | -0.25(-1.82%) |
Jul 31, 2003 | 13.88 | 14.41 | 13.69 | 13.81 | 242,786 | -0.07(-0.49%) |
Jul 30, 2003 | 14.13 | 14.16 | 13.56 | 13.88 | 163,759 | -0.26(-1.84%) |
Jul 29, 2003 | 13.89 | 14.14 | 13.63 | 14.14 | 199,228 | +0.19(+1.38%) |
Jul 28, 2003 | 14.27 | 14.28 | 13.78 | 13.94 | 272,966 | -0.51(-3.54%) |
Jul 25, 2003 | 14.26 | 14.45 | 13.90 | 14.45 | 190,205 | +0.19(+1.35%) |
Jul 24, 2003 | 14.19 | 14.51 | 14.13 | 14.26 | 680,135 | -0.31(-2.12%) |
Jul 23, 2003 | 13.69 | 14.61 | 13.50 | 14.57 | 1,016,365 | +1.00(+7.39%) |
Jul 22, 2003 | 13.17 | 13.69 | 12.97 | 13.57 | 324,614 | +0.67(+5.24%) |
Jul 21, 2003 | 13.16 | 13.50 | 12.69 | 12.89 | 373,877 | -0.69(-5.11%) |
Jul 18, 2003 | 13.18 | 13.69 | 13.02 | 13.59 | 296,820 | +0.41(+3.07%) |
Jul 17, 2003 | 13.88 | 13.93 | 12.78 | 13.18 | 623,405 | -0.80(-5.72%) |
Jul 16, 2003 | 13.69 | 14.19 | 13.46 | 13.98 | 787,164 | +0.38(+2.76%) |
Jul 15, 2003 | 13.73 | 13.91 | 13.40 | 13.61 | 798,780 | +0.03(+0.21%) |
Jul 14, 2003 | 13.32 | 13.77 | 13.28 | 13.58 | 757,295 | +0.38(+2.85%) |
Jul 11, 2003 | 13.37 | 13.40 | 12.98 | 13.20 | 277,529 | -0.18(-1.37%) |
Jul 10, 2003 | 13.42 | 13.47 | 13.22 | 13.38 | 587,417 | -0.19(-1.42%) |
Jul 09, 2003 | 13.29 | 13.60 | 13.13 | 13.58 | 813,714 | +0.28(+2.10%) |
Jul 08, 2003 | 13.39 | 13.39 | 13.27 | 13.30 | 1,081,184 | -0.11(-0.79%) |
Jul 07, 2003 | 13.07 | 13.43 | 12.94 | 13.40 | 596,855 | +0.42(+3.27%) |
Jul 03, 2003 | 12.95 | 13.24 | 12.90 | 12.98 | 114,392 | -0.09(-0.66%) |
Jul 02, 2003 | 12.91 | 13.16 | 12.54 | 13.07 | 549,252 | +0.25(+1.96%) |
Jul 01, 2003 | 12.95 | 13.00 | 12.72 | 12.81 | 728,982 | -0.19(-1.48%) |
Jun 30, 2003 | 12.78 | 13.03 | 12.58 | 13.01 | 570,927 | +0.42(+3.37%) |
Jun 27, 2003 | 12.44 | 12.73 | 12.44 | 12.58 | 345,107 | +0.10(+0.77%) |
Jun 26, 2003 | 12.61 | 12.69 | 12.46 | 12.49 | 324,096 | -0.02(-0.15%) |
Jun 25, 2003 | 12.49 | 12.83 | 12.44 | 12.51 | 326,688 | -0.05(-0.38%) |
Jun 24, 2003 | 12.53 | 12.73 | 12.39 | 12.55 | 526,539 | +0.01(+0.08%) |
Jun 23, 2003 | 12.77 | 12.85 | 12.44 | 12.54 | 682,727 | -0.17(-1.36%) |
Jun 20, 2003 | 12.64 | 13.07 | 12.30 | 12.72 | 464,520 | +0.20(+1.62%) |
Jun 19, 2003 | 13.42 | 13.74 | 12.47 | 12.52 | 953,724 | -0.41(-3.21%) |
Jun 18, 2003 | 12.61 | 12.99 | 12.30 | 12.93 | 353,757 | +0.31(+2.45%) |
Jun 17, 2003 | 12.78 | 12.87 | 12.53 | 12.62 | 288,004 | -0.02(-0.15%) |
Jun 16, 2003 | 12.00 | 12.83 | 12.00 | 12.64 | 622,264 | +0.49(+4.05%) |
Jun 13, 2003 | 12.23 | 12.35 | 11.94 | 12.15 | 302,731 | -0.16(-1.33%) |
Jun 12, 2003 | 12.78 | 12.78 | 12.11 | 12.31 | 294,849 | -0.37(-2.89%) |
Jun 11, 2003 | 12.71 | 12.79 | 12.27 | 12.68 | 396,797 | -0.17(-1.35%) |
Jun 10, 2003 | 12.61 | 12.87 | 11.97 | 12.85 | 1,200,140 | +0.00(+0.00%) |
Jun 09, 2003 | 13.07 | 13.19 | 12.78 | 12.85 | 353,757 | -0.26(-1.98%) |
Jun 06, 2003 | 13.72 | 14.51 | 12.92 | 13.11 | 963,784 | -0.41(-3.06%) |
Jun 05, 2003 | 13.18 | 13.74 | 13.01 | 13.53 | 911,513 | +0.03(+0.21%) |
Jun 04, 2003 | 12.78 | 13.51 | 12.69 | 13.50 | 1,162,701 | +0.72(+5.66%) |
Jun 03, 2003 | 12.69 | 12.86 | 12.56 | 12.78 | 400,842 | -0.06(-0.45%) |
Jun 02, 2003 | 13.02 | 13.50 | 12.65 | 12.83 | 1,452,365 | +0.87(+7.25%) |
May 30, 2003 | 11.16 | 12.16 | 11.08 | 11.97 | 1,322,830 | +0.94(+8.57%) |
May 29, 2003 | 10.86 | 11.19 | 10.84 | 11.02 | 223,600 | +0.14(+1.24%) |
May 28, 2003 | 10.73 | 10.93 | 10.53 | 10.89 | 238,845 | +0.37(+3.48%) |
May 27, 2003 | 9.980 | 10.65 | 9.951 | 10.52 | 210,843 | +0.55(+5.51%) |
May 23, 2003 | 10.14 | 10.19 | 9.903 | 9.970 | 124,349 | -0.04(-0.39%) |
May 22, 2003 | 9.700 | 10.18 | 9.700 | 10.01 | 333,430 | +0.17(+1.76%) |
May 21, 2003 | 9.893 | 9.893 | 9.613 | 9.835 | 319,221 | +0.03(+0.30%) |
May 20, 2003 | 9.642 | 9.931 | 9.642 | 9.806 | 261,765 | +0.16(+1.70%) |
May 19, 2003 | 10.18 | 10.41 | 9.594 | 9.642 | 860,799 | -0.78(-7.49%) |
May 16, 2003 | 10.94 | 10.99 | 10.10 | 10.42 | 546,866 | -0.67(-6.00%) |
May 15, 2003 | 11.43 | 11.62 | 10.94 | 11.09 | 242,164 | -0.34(-2.95%) |
May 14, 2003 | 11.41 | 11.67 | 11.16 | 11.43 | 234,178 | -0.01(-0.08%) |
May 13, 2003 | 11.43 | 11.47 | 11.19 | 11.44 | 136,898 | -0.02(-0.17%) |
May 12, 2003 | 11.33 | 11.66 | 11.23 | 11.45 | 286,241 | +0.12(+1.02%) |
May 09, 2003 | 11.21 | 11.42 | 11.19 | 11.34 | 218,207 | +0.11(+0.94%) |
May 08, 2003 | 11.47 | 11.49 | 11.14 | 11.23 | 380,514 | -0.34(-2.92%) |
May 07, 2003 | 11.48 | 11.78 | 11.42 | 11.57 | 393,063 | -0.02(-0.17%) |
May 06, 2003 | 11.45 | 11.75 | 11.38 | 11.59 | 372,217 | +0.13(+1.09%) |
May 05, 2003 | 11.05 | 11.66 | 11.04 | 11.46 | 804,691 | +0.41(+3.66%) |
May 02, 2003 | 10.80 | 11.16 | 10.80 | 11.06 | 674,845 | +0.26(+2.41%) |
May 01, 2003 | 10.98 | 10.99 | 10.66 | 10.80 | 566,571 | -0.20(-1.84%) |
Apr 30, 2003 | 10.84 | 11.06 | 10.61 | 11.00 | 422,413 | +0.19(+1.78%) |
Apr 29, 2003 | 10.42 | 10.94 | 10.42 | 10.81 | 627,450 | +0.40(+3.89%) |
Apr 28, 2003 | 10.12 | 10.54 | 10.11 | 10.40 | 516,168 | +0.28(+2.76%) |
Apr 25, 2003 | 10.41 | 10.41 | 9.931 | 10.12 | 174,856 | -0.29(-2.78%) |
Apr 24, 2003 | 10.60 | 10.60 | 10.27 | 10.41 | 166,974 | -0.14(-1.37%) |
Apr 23, 2003 | 10.45 | 10.60 | 10.12 | 10.56 | 284,582 | +0.06(+0.55%) |
Apr 22, 2003 | 10.34 | 10.50 | 10.08 | 10.50 | 168,841 | +0.09(+0.88%) |
Apr 21, 2003 | 10.61 | 10.64 | 10.22 | 10.41 | 363,195 | -0.20(-1.86%) |
Apr 17, 2003 | 9.825 | 10.72 | 9.546 | 10.61 | 836,012 | +1.00(+10.44%) |
Apr 16, 2003 | 9.748 | 9.912 | 9.555 | 9.604 | 365,787 | +0.04(+0.40%) |
Apr 15, 2003 | 9.285 | 9.652 | 9.112 | 9.565 | 277,737 | +0.10(+1.02%) |
Apr 14, 2003 | 9.392 | 9.469 | 8.987 | 9.469 | 599,344 | +0.02(+0.20%) |
Apr 11, 2003 | 9.642 | 9.931 | 9.392 | 9.449 | 513,160 | -0.30(-3.07%) |
Apr 10, 2003 | 9.507 | 9.835 | 9.401 | 9.748 | 230,756 | +0.17(+1.81%) |
Apr 09, 2003 | 9.642 | 9.777 | 9.449 | 9.575 | 366,098 | -0.09(-0.90%) |
Apr 08, 2003 | 10.11 | 10.11 | 9.372 | 9.661 | 747,650 | -0.50(-4.93%) |
Apr 07, 2003 | 10.61 | 10.61 | 10.03 | 10.16 | 224,533 | +0.05(+0.48%) |
Apr 04, 2003 | 10.61 | 10.61 | 10.11 | 10.11 | 239,882 | -0.40(-3.76%) |
Apr 03, 2003 | 10.64 | 10.65 | 10.37 | 10.51 | 247,764 | +0.05(+0.46%) |
Apr 02, 2003 | 10.23 | 10.61 | 10.17 | 10.46 | 622,990 | +0.38(+3.73%) |
Apr 01, 2003 | 9.739 | 10.12 | 9.565 | 10.09 | 475,098 | +0.48(+5.02%) |
Mar 31, 2003 | 10.27 | 10.35 | 9.584 | 9.604 | 452,313 | -0.76(-7.35%) |
Mar 28, 2003 | 10.72 | 10.72 | 10.37 | 10.37 | 301,331 | -0.33(-3.07%) |
Mar 27, 2003 | 10.62 | 10.82 | 10.42 | 10.69 | 546,746 | +0.04(+0.36%) |
Mar 26, 2003 | 11.04 | 11.04 | 10.49 | 10.65 | 585,613 | -0.39(-3.49%) |
Mar 25, 2003 | 10.58 | 11.09 | 10.35 | 11.04 | 424,951 | +0.45(+4.28%) |
Mar 24, 2003 | 10.90 | 11.09 | 10.44 | 10.59 | 641,606 | -0.76(-6.71%) |
Mar 21, 2003 | 11.91 | 12.05 | 11.14 | 11.35 | 1,396,047 | -0.13(-1.09%) |
Mar 20, 2003 | 10.49 | 11.60 | 10.32 | 11.47 | 1,841,539 | +1.16(+11.21%) |
Mar 19, 2003 | 10.38 | 10.52 | 10.19 | 10.32 | 569,032 | -0.06(-0.56%) |
Mar 18, 2003 | 10.11 | 10.49 | 10.01 | 10.38 | 503,115 | +0.28(+2.77%) |
Mar 17, 2003 | 9.623 | 10.57 | 9.604 | 10.10 | 509,789 | +0.30(+3.05%) |
Mar 14, 2003 | 9.218 | 9.825 | 9.179 | 9.796 | 94,750,136 | +0.66(+7.17%) |
Mar 13, 2003 | 8.726 | 9.170 | 8.726 | 9.141 | 500,715 | +0.41(+4.75%) |
Mar 12, 2003 | 8.620 | 8.774 | 8.476 | 8.726 | 421,963 | +0.09(+1.00%) |
Mar 11, 2003 | 8.745 | 8.745 | 8.582 | 8.639 | 259,899 | -0.05(-0.55%) |
Mar 10, 2003 | 8.871 | 9.112 | 8.659 | 8.688 | 602,870 | -0.24(-2.71%) |
Mar 07, 2003 | 9.401 | 9.440 | 8.707 | 8.930 | 1,112,712 | -0.52(-5.50%) |
Mar 06, 2003 | 10.04 | 10.05 | 9.411 | 9.449 | 732,197 | -0.65(-6.40%) |
Mar 05, 2003 | 10.32 | 10.36 | 9.796 | 10.10 | 546,037 | -0.22(-2.15%) |
Mar 04, 2003 | 10.32 | 10.55 | 10.29 | 10.32 | 253,676 | -0.11(-1.02%) |