Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.72 | 11.77 | 11.56 | 11.71 | 549,701 | -0.03(-0.25%) |
Feb 26, 2004 | 11.59 | 11.75 | 11.35 | 11.73 | 889,527 | +0.11(+0.91%) |
Feb 25, 2004 | 11.28 | 11.63 | 11.25 | 11.63 | 426,392 | +0.32(+2.81%) |
Feb 24, 2004 | 11.13 | 11.39 | 10.89 | 11.31 | 478,185 | +0.27(+2.44%) |
Feb 23, 2004 | 11.48 | 11.55 | 10.93 | 11.04 | 485,036 | -0.39(-3.45%) |
Feb 20, 2004 | 11.64 | 11.68 | 11.03 | 11.44 | 1,043,560 | -0.09(-0.75%) |
Feb 19, 2004 | 11.81 | 11.99 | 11.51 | 11.52 | 1,148,393 | -0.10(-0.83%) |
Feb 18, 2004 | 11.37 | 11.82 | 11.35 | 11.62 | 900,737 | +0.31(+2.73%) |
Feb 17, 2004 | 11.46 | 11.49 | 11.18 | 11.31 | 1,217,729 | +0.13(+1.21%) |
Feb 13, 2004 | 11.68 | 11.75 | 10.98 | 11.18 | 1,386,811 | -0.31(-2.68%) |
Feb 12, 2004 | 11.77 | 12.06 | 11.36 | 11.48 | 1,252,500 | -0.29(-2.45%) |
Feb 11, 2004 | 11.61 | 12.14 | 11.42 | 11.77 | 1,227,797 | +0.32(+2.78%) |
Feb 10, 2004 | 11.61 | 11.75 | 11.12 | 11.46 | 858,077 | -0.16(-1.41%) |
Feb 09, 2004 | 11.95 | 11.97 | 11.48 | 11.62 | 728,852 | -0.35(-2.90%) |
Feb 06, 2004 | 11.54 | 12.13 | 11.36 | 11.97 | 526,866 | +0.51(+4.46%) |
Feb 05, 2004 | 11.56 | 11.67 | 11.31 | 11.46 | 674,359 | +0.19(+1.71%) |
Feb 04, 2004 | 11.66 | 11.80 | 11.06 | 11.26 | 1,215,549 | -0.48(-4.10%) |
Feb 03, 2004 | 12.32 | 12.33 | 11.67 | 11.74 | 529,460 | -0.56(-4.54%) |
Feb 02, 2004 | 12.35 | 12.49 | 12.04 | 12.30 | 320,935 | +0.01(+0.08%) |
Jan 30, 2004 | 12.14 | 12.48 | 12.03 | 12.29 | 346,261 | +0.21(+1.75%) |
Jan 29, 2004 | 12.26 | 12.38 | 11.81 | 12.08 | 542,539 | +0.01(+0.08%) |
Jan 28, 2004 | 12.38 | 12.67 | 12.07 | 12.07 | 629,104 | -0.16(-1.34%) |
Jan 27, 2004 | 13.24 | 13.24 | 12.10 | 12.24 | 1,222,088 | -1.01(-7.64%) |
Jan 26, 2004 | 13.04 | 13.26 | 12.85 | 13.25 | 171,989 | +0.21(+1.63%) |
Jan 23, 2004 | 13.38 | 13.49 | 12.74 | 13.04 | 395,772 | -0.37(-2.73%) |
Jan 22, 2004 | 13.73 | 13.85 | 13.33 | 13.40 | 351,244 | -0.30(-2.18%) |
Jan 21, 2004 | 13.81 | 13.89 | 13.32 | 13.70 | 635,643 | -0.27(-1.93%) |
Jan 20, 2004 | 14.02 | 14.16 | 13.58 | 13.97 | 641,144 | -0.19(-1.36%) |
Jan 16, 2004 | 14.03 | 14.40 | 13.88 | 14.16 | 753,036 | +0.14(+1.03%) |
Jan 15, 2004 | 13.05 | 14.03 | 12.81 | 14.02 | 1,083,844 | +0.92(+7.06%) |
Jan 14, 2004 | 13.45 | 13.72 | 13.03 | 13.09 | 727,585 | -0.35(-2.58%) |
Jan 13, 2004 | 13.90 | 13.97 | 13.31 | 13.44 | 996,686 | -0.53(-3.79%) |
Jan 12, 2004 | 13.54 | 13.97 | 13.53 | 13.97 | 624,085 | +0.29(+2.11%) |
Jan 09, 2004 | 13.19 | 13.93 | 13.01 | 13.68 | 1,140,207 | +0.39(+2.90%) |
Jan 08, 2004 | 13.26 | 13.33 | 13.00 | 13.30 | 632,888 | +0.17(+1.32%) |
Jan 07, 2004 | 12.95 | 13.27 | 12.77 | 13.12 | 341,012 | +0.12(+0.89%) |
Jan 06, 2004 | 13.07 | 13.15 | 12.78 | 13.01 | 531,536 | -0.02(-0.15%) |
Jan 05, 2004 | 12.71 | 13.22 | 12.55 | 13.03 | 509,843 | +0.61(+4.89%) |
Jan 02, 2004 | 12.28 | 12.78 | 12.25 | 12.42 | 213,507 | +0.04(+0.31%) |
Dec 31, 2003 | 12.47 | 12.62 | 12.23 | 12.38 | 385,600 | -0.14(-1.15%) |
Dec 30, 2003 | 12.43 | 12.71 | 12.37 | 12.52 | 579,007 | -0.04(-0.31%) |
Dec 29, 2003 | 12.52 | 12.65 | 12.36 | 12.56 | 503,332 | +0.29(+2.36%) |
Dec 26, 2003 | 12.30 | 12.43 | 12.23 | 12.27 | 96,923 | -0.02(-0.16%) |
Dec 24, 2003 | 12.28 | 12.48 | 12.24 | 12.29 | 89,525 | -0.18(-1.47%) |
Dec 23, 2003 | 12.36 | 12.51 | 12.25 | 12.48 | 228,511 | +0.07(+0.54%) |
Dec 22, 2003 | 12.09 | 12.50 | 12.04 | 12.41 | 221,931 | +0.16(+1.34%) |
Dec 19, 2003 | 12.48 | 12.60 | 12.04 | 12.25 | 383,190 | -0.19(-1.55%) |
Dec 18, 2003 | 11.56 | 12.59 | 11.47 | 12.44 | 952,854 | +0.51(+4.27%) |
Dec 17, 2003 | 12.27 | 12.28 | 11.70 | 11.93 | 369,452 | -0.35(-2.82%) |
Dec 16, 2003 | 12.22 | 12.32 | 11.75 | 12.27 | 411,258 | +0.00(+0.00%) |
Dec 15, 2003 | 12.85 | 12.96 | 12.23 | 12.27 | 822,361 | -0.32(-2.53%) |
Dec 12, 2003 | 12.04 | 12.75 | 11.90 | 12.59 | 1,191,653 | +0.94(+8.11%) |
Dec 11, 2003 | 11.27 | 11.70 | 11.23 | 11.65 | 578,867 | +0.38(+3.33%) |
Dec 10, 2003 | 11.51 | 11.53 | 10.97 | 11.27 | 439,487 | -0.25(-2.17%) |
Dec 09, 2003 | 11.85 | 11.89 | 11.43 | 11.52 | 321,387 | -0.21(-1.81%) |
Dec 08, 2003 | 11.51 | 11.82 | 11.51 | 11.73 | 278,331 | +0.17(+1.50%) |
Dec 05, 2003 | 12.06 | 12.03 | 11.55 | 11.56 | 330,327 | -0.50(-4.15%) |
Dec 04, 2003 | 12.29 | 12.32 | 11.58 | 12.06 | 466,638 | -0.26(-2.11%) |
Dec 03, 2003 | 12.48 | 12.62 | 12.23 | 12.32 | 470,644 | -0.13(-1.08%) |
Dec 02, 2003 | 12.52 | 12.67 | 12.32 | 12.46 | 368,684 | -0.04(-0.31%) |
Dec 01, 2003 | 12.57 | 12.65 | 12.30 | 12.50 | 337,054 | +0.08(+0.62%) |
Nov 28, 2003 | 12.32 | 12.55 | 12.26 | 12.42 | 104,862 | +0.03(+0.23%) |
Nov 26, 2003 | 12.47 | 12.72 | 12.04 | 12.39 | 257,558 | +0.13(+1.10%) |
Nov 25, 2003 | 12.28 | 12.31 | 12.04 | 12.25 | 222,324 | +0.10(+0.79%) |
Nov 24, 2003 | 11.98 | 12.26 | 11.80 | 12.16 | 257,923 | +0.37(+3.10%) |
Nov 21, 2003 | 11.80 | 11.96 | 11.66 | 11.79 | 506,938 | +0.04(+0.33%) |
Nov 20, 2003 | 11.78 | 11.83 | 11.62 | 11.75 | 481,134 | -0.05(-0.41%) |
Nov 19, 2003 | 11.80 | 11.90 | 11.71 | 11.80 | 344,040 | -0.07(-0.57%) |
Nov 18, 2003 | 12.01 | 12.04 | 11.71 | 11.87 | 511,684 | -0.14(-1.20%) |
Nov 17, 2003 | 12.14 | 12.19 | 11.72 | 12.01 | 600,144 | -0.18(-1.50%) |
Nov 14, 2003 | 12.43 | 12.67 | 12.10 | 12.20 | 477,871 | -0.23(-1.86%) |
Nov 13, 2003 | 12.89 | 12.90 | 12.38 | 12.43 | 519,230 | -0.48(-3.70%) |
Nov 12, 2003 | 12.52 | 12.91 | 12.47 | 12.91 | 761,305 | +0.43(+3.44%) |
Nov 11, 2003 | 12.52 | 12.71 | 12.32 | 12.48 | 418,796 | +0.00(+0.00%) |
Nov 10, 2003 | 13.04 | 13.15 | 12.47 | 12.48 | 510,174 | -0.58(-4.43%) |
Nov 07, 2003 | 12.56 | 13.20 | 12.50 | 13.05 | 1,186,768 | +0.34(+2.65%) |
Nov 06, 2003 | 12.77 | 13.01 | 12.59 | 12.72 | 398,938 | -0.10(-0.75%) |
Nov 05, 2003 | 13.20 | 13.20 | 12.65 | 12.81 | 989,980 | -0.22(-1.70%) |
Nov 04, 2003 | 13.14 | 13.14 | 12.91 | 13.04 | 254,382 | -0.13(-1.02%) |
Nov 03, 2003 | 12.87 | 13.18 | 12.86 | 13.17 | 420,568 | +0.49(+3.87%) |
Oct 31, 2003 | 12.76 | 13.00 | 12.37 | 12.68 | 199,797 | -0.16(-1.28%) |
Oct 30, 2003 | 13.07 | 13.31 | 12.71 | 12.84 | 421,443 | -0.23(-1.77%) |
Oct 29, 2003 | 12.60 | 13.10 | 12.52 | 13.07 | 364,814 | +0.02(+0.15%) |
Oct 28, 2003 | 12.04 | 13.09 | 11.85 | 13.05 | 614,948 | +0.92(+7.54%) |
Oct 27, 2003 | 12.77 | 12.90 | 12.04 | 12.14 | 1,009,826 | +0.62(+5.35%) |
Oct 24, 2003 | 11.61 | 11.62 | 11.32 | 11.52 | 243,608 | -0.03(-0.25%) |
Oct 23, 2003 | 11.56 | 11.75 | 11.28 | 11.55 | 476,317 | +0.03(+0.25%) |
Oct 22, 2003 | 12.24 | 12.24 | 11.52 | 11.52 | 359,340 | -0.78(-6.34%) |
Oct 21, 2003 | 12.10 | 12.61 | 11.97 | 12.30 | 428,034 | +0.36(+2.98%) |
Oct 20, 2003 | 12.01 | 12.29 | 11.83 | 11.95 | 389,529 | -0.05(-0.40%) |
Oct 17, 2003 | 12.57 | 12.67 | 11.95 | 11.99 | 547,079 | -0.67(-5.32%) |
Oct 16, 2003 | 13.01 | 12.97 | 12.52 | 12.67 | 576,757 | -0.34(-2.59%) |
Oct 15, 2003 | 13.01 | 13.25 | 12.77 | 13.01 | 549,104 | +0.14(+1.12%) |
Oct 14, 2003 | 12.86 | 12.91 | 12.65 | 12.86 | 487,187 | +0.21(+1.68%) |
Oct 13, 2003 | 12.81 | 12.99 | 12.46 | 12.65 | 602,585 | -0.14(-1.13%) |
Oct 10, 2003 | 12.72 | 12.81 | 12.31 | 12.79 | 396,296 | -0.01(-0.07%) |
Oct 09, 2003 | 12.62 | 12.93 | 12.33 | 12.80 | 786,882 | +0.41(+3.34%) |
Oct 08, 2003 | 12.72 | 12.72 | 12.20 | 12.39 | 486,439 | -0.23(-1.83%) |
Oct 07, 2003 | 11.72 | 12.62 | 11.72 | 12.62 | 652,433 | +0.53(+4.38%) |
Oct 06, 2003 | 12.07 | 12.52 | 11.58 | 12.09 | 750,690 | +0.53(+4.58%) |
Oct 03, 2003 | 11.56 | 12.28 | 11.39 | 11.56 | 990,291 | +0.21(+1.87%) |
Oct 02, 2003 | 11.25 | 11.46 | 10.94 | 11.35 | 413,670 | +0.17(+1.55%) |
Oct 01, 2003 | 10.90 | 11.27 | 10.74 | 11.18 | 981,715 | +0.29(+2.65%) |
Sep 30, 2003 | 11.55 | 11.61 | 10.89 | 10.89 | 1,492,183 | -0.74(-6.38%) |
Sep 29, 2003 | 11.85 | 11.92 | 11.46 | 11.63 | 1,203,949 | +0.09(+0.75%) |
Sep 26, 2003 | 11.86 | 11.95 | 11.32 | 11.54 | 524,377 | -0.32(-2.68%) |
Sep 25, 2003 | 12.18 | 12.21 | 11.80 | 11.86 | 538,947 | -0.43(-3.53%) |
Sep 24, 2003 | 12.35 | 12.51 | 12.13 | 12.29 | 703,521 | -0.23(-1.85%) |
Sep 23, 2003 | 12.48 | 12.63 | 12.31 | 12.52 | 770,884 | +0.19(+1.56%) |
Sep 22, 2003 | 11.92 | 12.68 | 11.69 | 12.33 | 1,793,433 | +0.39(+3.23%) |
Sep 19, 2003 | 11.74 | 12.20 | 11.37 | 11.95 | 9,534,077 | -2.43(-16.89%) |
Sep 18, 2003 | 14.74 | 14.92 | 14.25 | 14.37 | 528,881 | -0.46(-3.12%) |
Sep 17, 2003 | 14.78 | 14.88 | 14.66 | 14.84 | 297,485 | -0.06(-0.39%) |
Sep 16, 2003 | 14.51 | 14.93 | 14.51 | 14.89 | 344,751 | +0.29(+1.98%) |
Sep 15, 2003 | 14.45 | 14.89 | 14.45 | 14.61 | 358,509 | +0.09(+0.60%) |
Sep 12, 2003 | 14.52 | 14.55 | 14.32 | 14.52 | 209,666 | +0.06(+0.40%) |
Sep 11, 2003 | 14.33 | 14.53 | 13.89 | 14.46 | 456,596 | +0.13(+0.94%) |
Sep 10, 2003 | 14.88 | 14.98 | 14.24 | 14.33 | 444,763 | -0.57(-3.82%) |
Sep 09, 2003 | 14.55 | 15.09 | 14.55 | 14.89 | 586,859 | +0.02(+0.13%) |
Sep 08, 2003 | 13.83 | 14.88 | 13.75 | 14.88 | 663,045 | +0.54(+3.76%) |
Sep 05, 2003 | 14.11 | 14.43 | 14.01 | 14.34 | 401,273 | +0.18(+1.29%) |
Sep 04, 2003 | 14.12 | 14.26 | 13.92 | 14.15 | 593,502 | -0.11(-0.74%) |
Sep 03, 2003 | 14.80 | 14.84 | 14.10 | 14.26 | 240,805 | -0.25(-1.73%) |
Sep 02, 2003 | 14.25 | 14.62 | 13.87 | 14.51 | 539,321 | +0.33(+2.31%) |
Aug 29, 2003 | 14.38 | 14.45 | 14.10 | 14.18 | 154,240 | -0.22(-1.54%) |
Aug 28, 2003 | 13.99 | 14.45 | 13.91 | 14.40 | 241,220 | +0.53(+3.82%) |
Aug 27, 2003 | 13.78 | 13.97 | 13.67 | 13.87 | 237,068 | +0.15(+1.12%) |
Aug 26, 2003 | 13.73 | 13.82 | 13.19 | 13.72 | 138,151 | +0.04(+0.28%) |
Aug 25, 2003 | 13.70 | 13.84 | 13.54 | 13.68 | 116,666 | -0.05(-0.35%) |
Aug 22, 2003 | 14.36 | 15.02 | 13.70 | 13.73 | 878,213 | -0.53(-3.72%) |
Aug 21, 2003 | 13.88 | 14.28 | 13.84 | 14.26 | 297,477 | +0.56(+4.08%) |
Aug 20, 2003 | 13.60 | 14.33 | 13.54 | 13.70 | 424,108 | -0.32(-2.27%) |
Aug 19, 2003 | 13.31 | 14.10 | 13.27 | 14.02 | 573,574 | +0.73(+5.51%) |
Aug 18, 2003 | 12.72 | 13.32 | 12.54 | 13.29 | 692,004 | +0.51(+4.00%) |
Aug 15, 2003 | 12.93 | 12.96 | 12.69 | 12.78 | 189,115 | -0.18(-1.41%) |
Aug 14, 2003 | 13.30 | 13.38 | 12.72 | 12.96 | 180,500 | -0.29(-2.18%) |
Aug 13, 2003 | 13.30 | 13.62 | 13.05 | 13.25 | 344,704 | -0.04(-0.29%) |
Aug 12, 2003 | 12.62 | 13.33 | 12.62 | 13.29 | 207,591 | +0.40(+3.14%) |
Aug 11, 2003 | 12.19 | 12.89 | 12.19 | 12.88 | 244,023 | +0.68(+5.61%) |
Aug 08, 2003 | 12.48 | 12.63 | 12.16 | 12.20 | 156,212 | -0.29(-2.31%) |
Aug 07, 2003 | 12.78 | 12.85 | 12.14 | 12.49 | 696,675 | -0.34(-2.63%) |
Aug 06, 2003 | 13.70 | 13.73 | 12.79 | 12.82 | 258,762 | -0.82(-6.00%) |
Aug 05, 2003 | 14.07 | 14.15 | 13.45 | 13.64 | 401,377 | -0.41(-2.95%) |
Aug 04, 2003 | 13.58 | 14.26 | 13.44 | 14.06 | 362,038 | +0.51(+3.77%) |
Aug 01, 2003 | 13.78 | 14.10 | 13.28 | 13.55 | 255,648 | -0.25(-1.82%) |
Jul 31, 2003 | 13.87 | 14.39 | 13.68 | 13.80 | 242,985 | -0.07(-0.49%) |
Jul 30, 2003 | 14.11 | 14.15 | 13.55 | 13.86 | 163,893 | -0.26(-1.84%) |
Jul 29, 2003 | 13.88 | 14.12 | 13.62 | 14.12 | 199,391 | +0.19(+1.38%) |
Jul 28, 2003 | 14.26 | 14.27 | 13.77 | 13.93 | 273,189 | -0.51(-3.54%) |
Jul 25, 2003 | 14.25 | 14.44 | 13.89 | 14.44 | 190,360 | +0.19(+1.35%) |
Jul 24, 2003 | 14.18 | 14.50 | 14.11 | 14.25 | 680,691 | -0.31(-2.12%) |
Jul 23, 2003 | 13.68 | 14.60 | 13.49 | 14.56 | 1,017,196 | +1.00(+7.39%) |
Jul 22, 2003 | 13.16 | 13.68 | 12.96 | 13.56 | 324,879 | +0.67(+5.24%) |
Jul 21, 2003 | 13.15 | 13.49 | 12.68 | 12.88 | 374,182 | -0.69(-5.11%) |
Jul 18, 2003 | 13.17 | 13.68 | 13.01 | 13.57 | 297,062 | +0.40(+3.07%) |
Jul 17, 2003 | 13.86 | 13.92 | 12.77 | 13.17 | 623,914 | -0.80(-5.72%) |
Jul 16, 2003 | 13.68 | 14.18 | 13.45 | 13.97 | 787,808 | +0.38(+2.76%) |
Jul 15, 2003 | 13.72 | 13.90 | 13.39 | 13.59 | 799,433 | +0.03(+0.21%) |
Jul 14, 2003 | 13.30 | 13.76 | 13.27 | 13.57 | 757,914 | +0.38(+2.85%) |
Jul 11, 2003 | 13.36 | 13.39 | 12.97 | 13.19 | 277,756 | -0.18(-1.37%) |
Jul 10, 2003 | 13.41 | 13.46 | 13.21 | 13.37 | 587,897 | -0.19(-1.42%) |
Jul 09, 2003 | 13.28 | 13.58 | 13.12 | 13.57 | 814,379 | +0.28(+2.10%) |
Jul 08, 2003 | 13.38 | 13.38 | 13.26 | 13.29 | 1,082,068 | -0.11(-0.79%) |
Jul 07, 2003 | 13.05 | 13.42 | 12.93 | 13.39 | 597,343 | +0.42(+3.27%) |
Jul 03, 2003 | 12.94 | 13.23 | 12.89 | 12.97 | 114,486 | -0.09(-0.66%) |
Jul 02, 2003 | 12.90 | 13.15 | 12.53 | 13.05 | 549,701 | +0.25(+1.96%) |
Jul 01, 2003 | 12.94 | 12.99 | 12.71 | 12.80 | 729,578 | -0.19(-1.48%) |
Jun 30, 2003 | 12.77 | 13.02 | 12.57 | 13.00 | 571,394 | +0.42(+3.37%) |
Jun 27, 2003 | 12.43 | 12.72 | 12.43 | 12.57 | 345,389 | +0.10(+0.77%) |
Jun 26, 2003 | 12.60 | 12.68 | 12.45 | 12.48 | 324,361 | -0.02(-0.15%) |
Jun 25, 2003 | 12.48 | 12.82 | 12.43 | 12.50 | 326,955 | -0.05(-0.38%) |
Jun 24, 2003 | 12.52 | 12.72 | 12.38 | 12.54 | 526,969 | +0.01(+0.08%) |
Jun 23, 2003 | 12.76 | 12.84 | 12.43 | 12.53 | 683,285 | -0.17(-1.36%) |
Jun 20, 2003 | 12.63 | 13.05 | 12.29 | 12.71 | 464,900 | +0.20(+1.62%) |
Jun 19, 2003 | 13.41 | 13.73 | 12.46 | 12.51 | 954,503 | -0.41(-3.21%) |
Jun 18, 2003 | 12.60 | 12.98 | 12.29 | 12.92 | 354,046 | +0.31(+2.44%) |
Jun 17, 2003 | 12.77 | 12.86 | 12.52 | 12.61 | 288,240 | -0.02(-0.15%) |
Jun 16, 2003 | 11.99 | 12.82 | 11.99 | 12.63 | 622,773 | +0.49(+4.05%) |
Jun 13, 2003 | 12.22 | 12.34 | 11.93 | 12.14 | 302,979 | -0.16(-1.33%) |
Jun 12, 2003 | 12.77 | 12.77 | 12.10 | 12.30 | 295,090 | -0.37(-2.89%) |
Jun 11, 2003 | 12.70 | 12.78 | 12.26 | 12.67 | 397,121 | -0.17(-1.35%) |
Jun 10, 2003 | 12.60 | 12.86 | 11.96 | 12.84 | 1,201,121 | +0.00(+0.00%) |
Jun 09, 2003 | 13.05 | 13.18 | 12.77 | 12.84 | 354,046 | -0.26(-1.99%) |
Jun 06, 2003 | 13.71 | 14.50 | 12.91 | 13.10 | 964,571 | -0.41(-3.07%) |
Jun 05, 2003 | 13.17 | 13.73 | 13.00 | 13.52 | 912,258 | +0.03(+0.21%) |
Jun 04, 2003 | 12.77 | 13.50 | 12.68 | 13.49 | 1,163,651 | +0.72(+5.66%) |
Jun 03, 2003 | 12.68 | 12.85 | 12.55 | 12.77 | 401,169 | -0.06(-0.45%) |
Jun 02, 2003 | 13.01 | 13.49 | 12.64 | 12.82 | 1,453,552 | +0.87(+7.25%) |
May 30, 2003 | 11.15 | 12.15 | 11.07 | 11.96 | 1,323,911 | +0.94(+8.57%) |
May 29, 2003 | 10.85 | 11.18 | 10.83 | 11.01 | 223,783 | +0.13(+1.24%) |
May 28, 2003 | 10.72 | 10.93 | 10.52 | 10.88 | 239,041 | +0.37(+3.48%) |
May 27, 2003 | 9.972 | 10.65 | 9.943 | 10.51 | 211,016 | +0.55(+5.51%) |
May 23, 2003 | 10.14 | 10.18 | 9.894 | 9.962 | 124,450 | -0.04(-0.39%) |
May 22, 2003 | 9.692 | 10.17 | 9.692 | 10.00 | 333,702 | +0.17(+1.76%) |
May 21, 2003 | 9.885 | 9.885 | 9.605 | 9.827 | 319,482 | +0.03(+0.29%) |
May 20, 2003 | 9.634 | 9.923 | 9.634 | 9.798 | 261,979 | +0.16(+1.70%) |
May 19, 2003 | 10.17 | 10.41 | 9.586 | 9.634 | 861,502 | -0.78(-7.49%) |
May 16, 2003 | 10.94 | 10.98 | 10.09 | 10.41 | 547,313 | -0.66(-6.00%) |
May 15, 2003 | 11.42 | 11.61 | 10.94 | 11.08 | 242,362 | -0.34(-2.95%) |
May 14, 2003 | 11.40 | 11.66 | 11.15 | 11.42 | 234,370 | -0.01(-0.08%) |
May 13, 2003 | 11.42 | 11.46 | 11.19 | 11.43 | 137,010 | -0.02(-0.17%) |
May 12, 2003 | 11.32 | 11.65 | 11.22 | 11.45 | 286,475 | +0.12(+1.02%) |
May 09, 2003 | 11.20 | 11.41 | 11.19 | 11.33 | 218,385 | +0.11(+0.94%) |
May 08, 2003 | 11.46 | 11.48 | 11.13 | 11.22 | 380,825 | -0.34(-2.92%) |
May 07, 2003 | 11.47 | 11.77 | 11.41 | 11.56 | 393,385 | -0.02(-0.17%) |
May 06, 2003 | 11.45 | 11.74 | 11.37 | 11.58 | 372,522 | +0.13(+1.09%) |
May 05, 2003 | 11.04 | 11.65 | 11.03 | 11.46 | 805,349 | +0.40(+3.66%) |
May 02, 2003 | 10.79 | 11.15 | 10.79 | 11.05 | 675,397 | +0.26(+2.41%) |
May 01, 2003 | 10.97 | 10.98 | 10.66 | 10.79 | 567,034 | -0.20(-1.84%) |
Apr 30, 2003 | 10.83 | 11.05 | 10.60 | 10.99 | 422,759 | +0.19(+1.78%) |
Apr 29, 2003 | 10.41 | 10.94 | 10.41 | 10.80 | 627,962 | +0.40(+3.89%) |
Apr 28, 2003 | 10.12 | 10.53 | 10.10 | 10.40 | 516,590 | +0.28(+2.76%) |
Apr 25, 2003 | 10.41 | 10.41 | 9.923 | 10.12 | 174,999 | -0.29(-2.78%) |
Apr 24, 2003 | 10.59 | 10.59 | 10.26 | 10.41 | 167,110 | -0.14(-1.37%) |
Apr 23, 2003 | 10.44 | 10.59 | 10.12 | 10.55 | 284,814 | +0.06(+0.55%) |
Apr 22, 2003 | 10.33 | 10.49 | 10.07 | 10.49 | 168,979 | +0.09(+0.88%) |
Apr 21, 2003 | 10.60 | 10.63 | 10.21 | 10.40 | 363,491 | -0.20(-1.86%) |
Apr 17, 2003 | 9.817 | 10.71 | 9.538 | 10.60 | 836,695 | +1.00(+10.44%) |
Apr 16, 2003 | 9.740 | 9.904 | 9.548 | 9.596 | 366,086 | +0.04(+0.40%) |
Apr 15, 2003 | 9.278 | 9.644 | 9.104 | 9.557 | 277,964 | +0.10(+1.02%) |
Apr 14, 2003 | 9.384 | 9.461 | 8.979 | 9.461 | 599,834 | +0.02(+0.20%) |
Apr 11, 2003 | 9.634 | 9.923 | 9.384 | 9.442 | 513,580 | -0.30(-3.07%) |
Apr 10, 2003 | 9.499 | 9.827 | 9.393 | 9.740 | 230,945 | +0.17(+1.81%) |
Apr 09, 2003 | 9.634 | 9.769 | 9.442 | 9.567 | 366,398 | -0.09(-0.90%) |
Apr 08, 2003 | 10.10 | 10.11 | 9.365 | 9.654 | 748,261 | -0.50(-4.93%) |
Apr 07, 2003 | 10.60 | 10.60 | 10.02 | 10.15 | 224,717 | +0.05(+0.48%) |
Apr 04, 2003 | 10.60 | 10.60 | 10.11 | 10.11 | 240,079 | -0.39(-3.76%) |
Apr 03, 2003 | 10.64 | 10.65 | 10.36 | 10.50 | 247,967 | +0.05(+0.46%) |
Apr 02, 2003 | 10.22 | 10.60 | 10.16 | 10.45 | 623,499 | +0.38(+3.73%) |
Apr 01, 2003 | 9.731 | 10.12 | 9.557 | 10.08 | 475,487 | +0.48(+5.02%) |
Mar 31, 2003 | 10.26 | 10.34 | 9.577 | 9.596 | 452,683 | -0.76(-7.35%) |
Mar 28, 2003 | 10.71 | 10.71 | 10.36 | 10.36 | 301,577 | -0.33(-3.07%) |
Mar 27, 2003 | 10.61 | 10.81 | 10.41 | 10.68 | 547,193 | +0.04(+0.36%) |
Mar 26, 2003 | 11.03 | 11.03 | 10.48 | 10.65 | 586,091 | -0.39(-3.49%) |
Mar 25, 2003 | 10.57 | 11.08 | 10.34 | 11.03 | 425,299 | +0.45(+4.28%) |
Mar 24, 2003 | 10.89 | 11.08 | 10.43 | 10.58 | 642,131 | -0.76(-6.71%) |
Mar 21, 2003 | 11.90 | 12.04 | 11.13 | 11.34 | 1,397,188 | -0.13(-1.09%) |
Mar 20, 2003 | 10.48 | 11.59 | 10.31 | 11.46 | 1,843,045 | +1.16(+11.21%) |
Mar 19, 2003 | 10.37 | 10.51 | 10.18 | 10.31 | 569,498 | -0.06(-0.56%) |
Mar 18, 2003 | 10.10 | 10.48 | 10.00 | 10.37 | 503,526 | +0.28(+2.77%) |
Mar 17, 2003 | 9.615 | 10.56 | 9.596 | 10.09 | 510,205 | +0.30(+3.05%) |
Mar 14, 2003 | 9.210 | 9.817 | 9.172 | 9.788 | 94,827,584 | +0.66(+7.17%) |
Mar 13, 2003 | 8.719 | 9.162 | 8.719 | 9.133 | 501,124 | +0.41(+4.75%) |
Mar 12, 2003 | 8.613 | 8.767 | 8.469 | 8.719 | 422,308 | +0.09(+1.00%) |
Mar 11, 2003 | 8.738 | 8.738 | 8.575 | 8.632 | 260,111 | -0.05(-0.55%) |
Mar 10, 2003 | 8.864 | 9.104 | 8.652 | 8.681 | 603,363 | -0.24(-2.71%) |
Mar 07, 2003 | 9.393 | 9.432 | 8.700 | 8.922 | 1,113,622 | -0.52(-5.50%) |
Mar 06, 2003 | 10.03 | 10.04 | 9.403 | 9.442 | 732,796 | -0.65(-6.40%) |
Mar 05, 2003 | 10.31 | 10.35 | 9.788 | 10.09 | 546,483 | -0.22(-2.15%) |
Mar 04, 2003 | 10.31 | 10.54 | 10.28 | 10.31 | 253,883 | -0.11(-1.02%) |