Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.10 | 11.12 | 10.65 | 10.65 | 14,353 | -0.41(-3.73%) |
Apr 29, 2004 | 11.30 | 11.38 | 10.97 | 11.07 | 12,598 | -0.20(-1.78%) |
Apr 28, 2004 | 11.51 | 11.51 | 11.23 | 11.27 | 37,898 | -0.26(-2.24%) |
Apr 27, 2004 | 11.49 | 11.61 | 11.49 | 11.52 | 19,310 | +0.05(+0.39%) |
Apr 26, 2004 | 11.39 | 11.48 | 11.36 | 11.48 | 4,233 | +0.02(+0.17%) |
Apr 23, 2004 | 11.43 | 11.46 | 11.43 | 11.46 | 8,777 | +0.02(+0.17%) |
Apr 22, 2004 | 11.36 | 11.50 | 11.36 | 11.44 | 9,913 | +0.14(+1.20%) |
Apr 21, 2004 | 11.20 | 11.30 | 11.17 | 11.30 | 5,576 | +0.10(+0.92%) |
Apr 20, 2004 | 11.39 | 11.44 | 11.20 | 11.20 | 17,348 | -0.14(-1.20%) |
Apr 19, 2004 | 11.28 | 11.39 | 11.27 | 11.34 | 8,984 | +0.07(+0.63%) |
Apr 16, 2004 | 11.21 | 11.33 | 11.17 | 11.27 | 10,946 | +0.10(+0.87%) |
Apr 15, 2004 | 11.17 | 11.22 | 11.11 | 11.17 | 15,489 | +0.03(+0.29%) |
Apr 14, 2004 | 11.61 | 11.61 | 11.13 | 11.14 | 37,278 | -0.42(-3.63%) |
Apr 13, 2004 | 11.60 | 11.60 | 11.53 | 11.56 | 10,016 | -0.01(-0.06%) |
Apr 12, 2004 | 11.62 | 11.62 | 11.52 | 11.56 | 4,646 | +0.04(+0.34%) |
Apr 08, 2004 | 11.62 | 11.62 | 11.52 | 11.52 | 5,576 | -0.10(-0.83%) |
Apr 07, 2004 | 11.62 | 11.62 | 11.56 | 11.62 | 15,593 | +0.00(+0.00%) |
Apr 06, 2004 | 11.62 | 11.62 | 11.52 | 11.62 | 23,234 | +0.00(+0.00%) |
Apr 05, 2004 | 11.51 | 11.65 | 11.41 | 11.62 | 20,962 | +0.13(+1.12%) |
Apr 02, 2004 | 11.69 | 11.69 | 11.46 | 11.49 | 13,940 | -0.11(-0.95%) |
Apr 01, 2004 | 11.59 | 11.63 | 11.56 | 11.60 | 19,827 | +0.05(+0.45%) |
Mar 31, 2004 | 11.20 | 11.56 | 11.18 | 11.55 | 18,174 | +0.41(+3.65%) |
Mar 30, 2004 | 11.34 | 11.46 | 11.14 | 11.14 | 8,674 | -0.19(-1.71%) |
Mar 29, 2004 | 11.25 | 11.41 | 11.17 | 11.34 | 9,293 | +0.15(+1.39%) |
Mar 26, 2004 | 11.37 | 11.37 | 11.12 | 11.18 | 14,663 | -0.24(-2.09%) |
Mar 25, 2004 | 11.33 | 11.46 | 11.23 | 11.42 | 15,489 | +0.12(+1.09%) |
Mar 24, 2004 | 11.23 | 11.30 | 11.10 | 11.30 | 15,386 | +0.13(+1.16%) |
Mar 23, 2004 | 11.10 | 11.19 | 10.97 | 11.17 | 15,593 | +0.13(+1.17%) |
Mar 22, 2004 | 11.07 | 11.07 | 10.94 | 11.04 | 11,875 | +0.01(+0.06%) |
Mar 19, 2004 | 11.20 | 11.20 | 11.01 | 11.03 | 26,436 | -0.14(-1.21%) |
Mar 18, 2004 | 11.30 | 11.30 | 11.11 | 11.17 | 8,984 | -0.19(-1.65%) |
Mar 17, 2004 | 11.30 | 11.43 | 11.28 | 11.36 | 11,255 | -0.01(-0.06%) |
Mar 16, 2004 | 11.75 | 11.88 | 11.36 | 11.36 | 50,187 | -0.39(-3.30%) |
Mar 15, 2004 | 11.46 | 11.78 | 11.46 | 11.75 | 22,511 | +0.26(+2.25%) |
Mar 12, 2004 | 11.04 | 11.61 | 11.01 | 11.49 | 86,020 | +0.52(+4.71%) |
Mar 11, 2004 | 10.85 | 10.99 | 10.85 | 10.97 | 20,033 | +0.10(+0.89%) |
Mar 10, 2004 | 11.01 | 11.07 | 10.88 | 10.88 | 29,740 | -0.07(-0.65%) |
Mar 09, 2004 | 10.91 | 11.04 | 10.85 | 10.95 | 25,093 | +0.10(+0.95%) |
Mar 08, 2004 | 10.91 | 11.27 | 10.85 | 10.85 | 17,142 | -0.13(-1.18%) |
Mar 05, 2004 | 11.21 | 11.30 | 10.97 | 10.97 | 23,028 | -0.23(-2.07%) |
Mar 04, 2004 | 11.49 | 11.49 | 11.19 | 11.21 | 13,424 | -0.26(-2.31%) |
Mar 03, 2004 | 11.78 | 11.78 | 11.47 | 11.47 | 26,436 | -0.41(-3.42%) |
Mar 02, 2004 | 11.36 | 11.89 | 11.36 | 11.88 | 64,644 | +0.87(+7.92%) |
Mar 01, 2004 | 10.97 | 11.01 | 10.94 | 11.01 | 19,413 | +0.04(+0.35%) |
Feb 27, 2004 | 10.72 | 10.97 | 10.62 | 10.97 | 27,778 | +0.25(+2.35%) |
Feb 26, 2004 | 10.46 | 10.74 | 10.46 | 10.72 | 21,892 | +0.26(+2.47%) |
Feb 25, 2004 | 10.36 | 10.47 | 10.36 | 10.46 | 8,261 | +0.06(+0.62%) |
Feb 24, 2004 | 10.26 | 10.45 | 10.26 | 10.39 | 28,398 | +0.19(+1.90%) |
Feb 23, 2004 | 10.20 | 10.30 | 10.01 | 10.20 | 22,305 | +0.07(+0.70%) |
Feb 20, 2004 | 10.14 | 10.14 | 10.04 | 10.13 | 19,620 | -0.05(-0.51%) |
Feb 19, 2004 | 10.61 | 10.61 | 10.17 | 10.18 | 22,924 | -0.43(-4.02%) |
Feb 18, 2004 | 10.54 | 10.62 | 10.54 | 10.61 | 8,157 | +0.05(+0.49%) |
Feb 17, 2004 | 10.75 | 10.75 | 10.53 | 10.56 | 6,195 | -0.19(-1.80%) |
Feb 13, 2004 | 10.90 | 10.90 | 10.72 | 10.75 | 8,984 | -0.12(-1.07%) |
Feb 12, 2004 | 11.10 | 11.10 | 10.87 | 10.87 | 8,467 | -0.08(-0.71%) |
Feb 11, 2004 | 10.91 | 10.97 | 10.73 | 10.94 | 10,326 | -0.03(-0.29%) |
Feb 10, 2004 | 11.14 | 11.16 | 10.97 | 10.97 | 22,408 | -0.07(-0.64%) |
Feb 09, 2004 | 10.72 | 11.05 | 10.54 | 11.05 | 31,805 | +0.39(+3.63%) |
Feb 06, 2004 | 10.50 | 10.72 | 10.36 | 10.66 | 9,913 | +0.16(+1.54%) |
Feb 05, 2004 | 10.48 | 10.72 | 10.47 | 10.50 | 19,517 | +0.03(+0.25%) |
Feb 04, 2004 | 10.49 | 10.57 | 10.46 | 10.47 | 36,246 | +0.05(+0.50%) |
Feb 03, 2004 | 10.26 | 10.42 | 10.22 | 10.42 | 20,653 | +0.20(+1.96%) |
Feb 02, 2004 | 10.01 | 10.23 | 9.981 | 10.22 | 35,213 | +0.31(+3.13%) |
Jan 30, 2004 | 10.31 | 10.31 | 9.910 | 9.910 | 56,589 | -0.40(-3.88%) |
Jan 29, 2004 | 10.43 | 10.43 | 10.23 | 10.31 | 19,620 | -0.06(-0.56%) |
Jan 28, 2004 | 10.59 | 10.73 | 10.36 | 10.37 | 12,288 | -0.18(-1.71%) |
Jan 27, 2004 | 10.65 | 10.68 | 10.49 | 10.55 | 9,603 | -0.23(-2.16%) |
Jan 26, 2004 | 10.49 | 10.78 | 10.49 | 10.78 | 10,842 | +0.29(+2.77%) |
Jan 23, 2004 | 10.89 | 10.89 | 10.49 | 10.49 | 20,859 | -0.40(-3.68%) |
Jan 22, 2004 | 11.30 | 11.30 | 10.89 | 10.89 | 12,908 | -0.34(-3.05%) |
Jan 21, 2004 | 11.22 | 11.23 | 11.16 | 11.23 | 17,864 | +0.06(+0.52%) |
Jan 20, 2004 | 11.14 | 11.23 | 11.13 | 11.18 | 22,924 | +0.17(+1.53%) |
Jan 16, 2004 | 11.22 | 11.22 | 10.94 | 11.01 | 14,766 | -0.15(-1.33%) |
Jan 15, 2004 | 11.07 | 11.21 | 10.94 | 11.16 | 30,773 | +0.15(+1.41%) |
Jan 14, 2004 | 10.88 | 11.01 | 10.81 | 11.00 | 30,669 | +0.19(+1.73%) |
Jan 13, 2004 | 10.98 | 11.05 | 10.75 | 10.81 | 13,631 | -0.17(-1.59%) |
Jan 12, 2004 | 10.68 | 10.99 | 10.68 | 10.99 | 25,919 | +0.36(+3.40%) |
Jan 09, 2004 | 10.46 | 10.56 | 10.46 | 10.63 | 12,598 | +0.10(+0.98%) |
Jan 08, 2004 | 10.37 | 10.56 | 10.31 | 10.52 | 15,489 | +0.18(+1.75%) |
Jan 07, 2004 | 10.39 | 10.49 | 10.26 | 10.34 | 16,935 | -0.02(-0.19%) |
Jan 06, 2004 | 10.65 | 10.65 | 10.17 | 10.36 | 32,425 | -0.34(-3.14%) |
Jan 05, 2004 | 10.79 | 10.97 | 10.64 | 10.70 | 39,550 | -0.09(-0.84%) |
Jan 02, 2004 | 10.46 | 10.80 | 10.43 | 10.79 | 16,212 | +0.34(+3.21%) |
Dec 31, 2003 | 10.33 | 10.52 | 10.33 | 10.45 | 11,669 | +0.07(+0.68%) |
Dec 30, 2003 | 10.18 | 10.38 | 10.17 | 10.38 | 9,913 | +0.21(+2.03%) |
Dec 29, 2003 | 10.09 | 10.17 | 10.06 | 10.17 | 25,919 | +0.08(+0.83%) |
Dec 26, 2003 | 10.07 | 10.17 | 10.07 | 10.09 | 3,614 | +0.09(+0.90%) |
Dec 24, 2003 | 10.01 | 10.01 | 9.948 | 10.00 | 8,157 | -0.03(-0.32%) |
Dec 23, 2003 | 10.07 | 10.08 | 10.01 | 10.03 | 14,147 | +0.02(+0.19%) |
Dec 22, 2003 | 9.948 | 10.03 | 9.948 | 10.01 | 8,054 | +0.01(+0.06%) |
Dec 19, 2003 | 9.877 | 10.01 | 9.877 | 10.01 | 13,837 | +0.13(+1.31%) |
Dec 18, 2003 | 9.761 | 9.877 | 9.761 | 9.877 | 3,924 | +0.13(+1.32%) |
Dec 17, 2003 | 9.768 | 9.852 | 9.761 | 9.748 | 5,266 | -0.01(-0.13%) |
Dec 16, 2003 | 9.619 | 9.761 | 9.619 | 9.761 | 7,228 | +0.08(+0.80%) |
Dec 15, 2003 | 9.839 | 9.936 | 9.684 | 9.684 | 13,940 | -0.15(-1.57%) |
Dec 12, 2003 | 9.877 | 9.903 | 9.677 | 9.839 | 17,968 | +0.03(+0.26%) |
Dec 11, 2003 | 9.942 | 9.942 | 9.813 | 9.813 | 8,261 | -0.07(-0.72%) |
Dec 10, 2003 | 9.839 | 9.942 | 9.826 | 9.884 | 11,978 | +0.08(+0.79%) |
Dec 09, 2003 | 9.651 | 9.994 | 9.651 | 9.806 | 70,220 | +0.35(+3.69%) |
Dec 08, 2003 | 9.464 | 9.464 | 9.458 | 9.458 | 18,278 | -0.07(-0.75%) |
Dec 05, 2003 | 9.561 | 9.574 | 9.522 | 9.529 | 7,951 | -0.03(-0.27%) |
Dec 04, 2003 | 9.716 | 9.748 | 9.458 | 9.555 | 21,066 | -0.13(-1.33%) |
Dec 03, 2003 | 9.942 | 9.942 | 9.606 | 9.684 | 10,326 | -0.23(-2.28%) |
Dec 02, 2003 | 9.974 | 9.974 | 9.871 | 9.910 | 22,202 | -0.06(-0.65%) |
Dec 01, 2003 | 10.14 | 10.14 | 9.974 | 9.974 | 7,538 | -0.17(-1.72%) |
Nov 28, 2003 | 10.08 | 10.16 | 10.08 | 10.15 | 5,782 | +0.08(+0.83%) |
Nov 26, 2003 | 10.01 | 10.07 | 10.01 | 10.06 | 8,364 | +0.08(+0.84%) |
Nov 25, 2003 | 10.06 | 10.07 | 9.981 | 9.981 | 11,978 | +0.08(+0.78%) |
Nov 24, 2003 | 9.632 | 9.936 | 9.593 | 9.903 | 18,587 | +0.24(+2.47%) |
Nov 21, 2003 | 9.813 | 9.877 | 9.664 | 9.664 | 8,467 | -0.12(-1.19%) |
Nov 20, 2003 | 9.690 | 9.781 | 9.690 | 9.781 | 14,973 | +0.06(+0.66%) |
Nov 19, 2003 | 9.522 | 9.716 | 9.522 | 9.716 | 9,500 | +0.26(+2.73%) |
Nov 18, 2003 | 9.335 | 9.477 | 9.296 | 9.458 | 32,218 | +0.13(+1.38%) |
Nov 17, 2003 | 9.522 | 9.522 | 9.277 | 9.329 | 35,626 | -0.36(-3.67%) |
Nov 14, 2003 | 9.768 | 9.768 | 9.690 | 9.684 | 33,458 | -0.01(-0.13%) |
Nov 13, 2003 | 9.768 | 9.768 | 9.619 | 9.697 | 16,419 | -0.04(-0.40%) |
Nov 12, 2003 | 9.651 | 9.729 | 9.651 | 9.735 | 19,620 | -0.01(-0.13%) |
Nov 11, 2003 | 9.684 | 9.748 | 9.639 | 9.748 | 15,283 | +0.00(+0.00%) |
Nov 10, 2003 | 10.04 | 10.04 | 9.716 | 9.748 | 30,876 | -0.30(-2.96%) |
Nov 07, 2003 | 9.974 | 10.05 | 9.897 | 10.05 | 11,875 | +0.20(+2.03%) |
Nov 06, 2003 | 9.877 | 9.877 | 9.813 | 9.845 | 11,359 | -0.03(-0.33%) |
Nov 05, 2003 | 9.813 | 9.877 | 9.658 | 9.877 | 13,837 | +0.06(+0.66%) |
Nov 04, 2003 | 9.748 | 9.748 | 9.748 | 9.813 | 9,603 | +0.06(+0.66%) |
Nov 03, 2003 | 9.490 | 9.748 | 9.490 | 9.748 | 15,283 | +0.39(+4.14%) |
Oct 31, 2003 | 9.387 | 9.419 | 9.361 | 9.361 | 35,523 | +0.11(+1.19%) |
Oct 30, 2003 | 9.161 | 9.251 | 9.154 | 9.251 | 12,701 | +0.12(+1.27%) |
Oct 29, 2003 | 9.038 | 9.141 | 9.025 | 9.135 | 20,756 | +0.13(+1.43%) |
Oct 28, 2003 | 8.903 | 9.006 | 8.877 | 9.006 | 7,331 | +0.10(+1.09%) |
Oct 27, 2003 | 8.799 | 8.909 | 8.748 | 8.909 | 10,636 | +0.11(+1.25%) |
Oct 24, 2003 | 8.883 | 8.883 | 8.748 | 8.799 | 7,744 | -0.11(-1.23%) |
Oct 23, 2003 | 8.935 | 8.974 | 8.909 | 8.909 | 10,636 | -0.03(-0.29%) |
Oct 22, 2003 | 9.284 | 9.284 | 8.935 | 8.935 | 17,038 | -0.37(-3.96%) |
Oct 21, 2003 | 9.329 | 9.329 | 9.284 | 9.303 | 7,435 | +0.01(+0.07%) |
Oct 20, 2003 | 9.426 | 9.458 | 9.219 | 9.296 | 7,951 | -0.13(-1.37%) |
Oct 17, 2003 | 9.232 | 9.458 | 9.232 | 9.426 | 21,995 | +0.24(+2.60%) |
Oct 16, 2003 | 9.174 | 9.200 | 9.154 | 9.187 | 5,576 | +0.00(+0.00%) |
Oct 15, 2003 | 9.309 | 9.309 | 9.200 | 9.187 | 3,717 | -0.09(-0.97%) |
Oct 14, 2003 | 9.219 | 9.387 | 9.219 | 9.277 | 10,636 | +0.11(+1.20%) |
Oct 13, 2003 | 9.141 | 9.174 | 9.141 | 9.167 | 2,994 | +0.03(+0.28%) |
Oct 10, 2003 | 9.361 | 9.361 | 9.122 | 9.141 | 22,615 | -0.26(-2.75%) |
Oct 09, 2003 | 9.167 | 9.426 | 9.154 | 9.400 | 27,468 | +0.39(+4.37%) |
Oct 08, 2003 | 9.116 | 9.135 | 8.999 | 9.006 | 18,174 | -0.08(-0.92%) |
Oct 07, 2003 | 8.754 | 9.083 | 8.754 | 9.090 | 17,348 | +0.29(+3.30%) |
Oct 06, 2003 | 8.780 | 8.838 | 8.780 | 8.799 | 5,369 | -0.01(-0.15%) |
Oct 03, 2003 | 8.877 | 8.941 | 8.780 | 8.812 | 7,951 | -0.07(-0.80%) |
Oct 02, 2003 | 8.715 | 8.909 | 8.715 | 8.883 | 42,338 | +0.16(+1.85%) |
Oct 01, 2003 | 8.619 | 8.722 | 8.586 | 8.722 | 46,676 | +0.11(+1.27%) |
Sep 30, 2003 | 8.457 | 8.761 | 8.457 | 8.612 | 110,700 | +0.15(+1.83%) |
Sep 29, 2003 | 8.367 | 8.457 | 8.367 | 8.457 | 5,060 | +0.06(+0.77%) |
Sep 26, 2003 | 8.393 | 8.444 | 8.380 | 8.393 | 11,565 | -0.04(-0.46%) |
Sep 25, 2003 | 8.541 | 8.541 | 8.425 | 8.431 | 13,837 | -0.12(-1.43%) |
Sep 24, 2003 | 8.586 | 8.586 | 8.554 | 8.554 | 18,071 | -0.06(-0.75%) |
Sep 23, 2003 | 8.567 | 8.631 | 8.567 | 8.619 | 28,811 | +0.03(+0.38%) |
Sep 22, 2003 | 8.651 | 8.651 | 8.651 | 8.586 | 13,734 | -0.09(-1.04%) |
Sep 19, 2003 | 8.489 | 8.715 | 8.457 | 8.677 | 22,408 | +0.15(+1.74%) |
Sep 18, 2003 | 8.522 | 8.554 | 8.522 | 8.528 | 6,918 | +0.01(+0.15%) |
Sep 17, 2003 | 8.496 | 8.548 | 8.496 | 8.515 | 9,913 | -0.04(-0.45%) |
Sep 16, 2003 | 8.302 | 8.554 | 8.322 | 8.554 | 25,713 | +0.25(+3.03%) |
Sep 15, 2003 | 8.231 | 8.393 | 8.231 | 8.302 | 13,424 | +0.01(+0.08%) |
Sep 12, 2003 | 8.328 | 8.328 | 8.167 | 8.296 | 18,278 | -0.03(-0.39%) |
Sep 11, 2003 | 8.335 | 8.360 | 8.276 | 8.328 | 29,637 | -0.03(-0.39%) |
Sep 10, 2003 | 8.619 | 8.651 | 8.360 | 8.360 | 22,408 | -0.29(-3.36%) |
Sep 09, 2003 | 8.780 | 8.819 | 8.644 | 8.651 | 22,305 | -0.13(-1.47%) |
Sep 08, 2003 | 8.567 | 8.812 | 8.567 | 8.780 | 21,066 | +0.25(+2.95%) |
Sep 05, 2003 | 8.586 | 8.619 | 8.489 | 8.528 | 10,533 | -0.09(-1.05%) |
Sep 04, 2003 | 8.586 | 8.619 | 8.406 | 8.619 | 8,984 | +0.10(+1.14%) |
Sep 03, 2003 | 8.438 | 8.573 | 8.438 | 8.522 | 6,092 | +0.15(+1.77%) |
Sep 02, 2003 | 8.167 | 8.373 | 8.134 | 8.373 | 10,946 | +0.17(+2.13%) |
Aug 29, 2003 | 8.199 | 8.231 | 8.180 | 8.199 | 7,435 | -0.04(-0.47%) |
Aug 28, 2003 | 8.031 | 8.263 | 7.941 | 8.238 | 26,436 | +0.23(+2.90%) |
Aug 27, 2003 | 7.941 | 8.005 | 7.908 | 8.005 | 30,360 | +0.03(+0.40%) |
Aug 26, 2003 | 8.083 | 8.083 | 7.895 | 7.973 | 30,050 | -0.14(-1.67%) |
Aug 25, 2003 | 8.147 | 8.147 | 8.044 | 8.109 | 15,076 | -0.10(-1.26%) |
Aug 22, 2003 | 8.296 | 8.328 | 8.212 | 8.212 | 31,805 | -0.12(-1.40%) |
Aug 21, 2003 | 8.360 | 8.393 | 8.231 | 8.328 | 47,811 | -0.03(-0.39%) |
Aug 20, 2003 | 8.354 | 8.360 | 8.328 | 8.360 | 50,909 | +0.02(+0.23%) |
Aug 19, 2003 | 8.244 | 8.341 | 8.238 | 8.341 | 14,044 | +0.13(+1.57%) |
Aug 18, 2003 | 8.141 | 8.225 | 8.115 | 8.212 | 18,587 | +0.07(+0.87%) |
Aug 15, 2003 | 8.231 | 8.296 | 8.070 | 8.141 | 8,674 | -0.06(-0.71%) |
Aug 14, 2003 | 7.941 | 8.199 | 7.941 | 8.199 | 25,816 | +0.25(+3.17%) |
Aug 13, 2003 | 7.941 | 7.999 | 7.876 | 7.947 | 18,071 | -0.06(-0.73%) |
Aug 12, 2003 | 8.050 | 8.057 | 7.876 | 8.005 | 23,028 | -0.03(-0.40%) |
Aug 11, 2003 | 8.063 | 8.089 | 8.038 | 8.038 | 118,342 | +0.00(+0.00%) |
Aug 08, 2003 | 8.038 | 8.070 | 8.005 | 8.038 | 31,702 | -0.03(-0.32%) |
Aug 07, 2003 | 8.050 | 8.070 | 8.005 | 8.063 | 21,479 | +0.03(+0.32%) |
Aug 06, 2003 | 8.044 | 8.083 | 7.973 | 8.038 | 29,430 | -0.02(-0.24%) |
Aug 05, 2003 | 8.038 | 8.083 | 7.999 | 8.057 | 27,262 | +0.02(+0.24%) |
Aug 04, 2003 | 8.005 | 8.070 | 7.967 | 8.038 | 73,421 | +0.03(+0.40%) |
Aug 01, 2003 | 8.393 | 8.393 | 7.954 | 8.005 | 99,031 | -0.36(-4.25%) |
Jul 31, 2003 | 8.683 | 8.709 | 8.360 | 8.360 | 43,371 | -0.35(-4.00%) |
Jul 30, 2003 | 8.896 | 8.896 | 8.709 | 8.709 | 12,701 | -0.14(-1.53%) |
Jul 29, 2003 | 9.038 | 9.038 | 8.845 | 8.845 | 15,386 | -0.16(-1.79%) |
Jul 28, 2003 | 8.812 | 9.006 | 8.812 | 9.006 | 39,137 | +0.20(+2.27%) |
Jul 25, 2003 | 8.780 | 8.832 | 8.735 | 8.806 | 24,990 | +0.05(+0.52%) |
Jul 24, 2003 | 8.715 | 8.773 | 8.709 | 8.761 | 17,451 | +0.07(+0.82%) |
Jul 23, 2003 | 8.722 | 8.767 | 8.690 | 8.690 | 5,989 | +0.04(+0.45%) |
Jul 22, 2003 | 8.580 | 8.677 | 8.522 | 8.651 | 42,338 | +0.08(+0.90%) |
Jul 21, 2003 | 8.586 | 8.638 | 8.554 | 8.573 | 7,435 | -0.04(-0.45%) |
Jul 18, 2003 | 8.696 | 8.696 | 8.522 | 8.612 | 18,587 | -0.11(-1.26%) |
Jul 17, 2003 | 8.799 | 8.799 | 8.683 | 8.722 | 29,843 | -0.08(-0.88%) |
Jul 16, 2003 | 8.754 | 8.812 | 8.748 | 8.799 | 34,490 | -0.02(-0.22%) |
Jul 15, 2003 | 8.890 | 8.909 | 8.780 | 8.819 | 102,955 | -0.09(-1.01%) |
Jul 14, 2003 | 8.870 | 8.961 | 8.870 | 8.909 | 15,076 | +0.10(+1.17%) |
Jul 11, 2003 | 8.748 | 8.806 | 8.748 | 8.806 | 17,968 | +0.09(+1.04%) |
Jul 10, 2003 | 8.657 | 8.748 | 8.586 | 8.715 | 12,495 | +0.05(+0.60%) |
Jul 09, 2003 | 8.715 | 8.728 | 8.593 | 8.664 | 27,571 | -0.03(-0.30%) |
Jul 08, 2003 | 8.683 | 8.715 | 8.522 | 8.690 | 26,745 | +0.04(+0.45%) |
Jul 07, 2003 | 8.651 | 8.651 | 8.541 | 8.651 | 34,077 | +0.00(+0.00%) |
Jul 03, 2003 | 8.619 | 8.677 | 8.586 | 8.651 | 4,337 | -0.01(-0.15%) |
Jul 02, 2003 | 8.715 | 8.741 | 8.651 | 8.664 | 15,593 | -0.01(-0.15%) |
Jul 01, 2003 | 8.696 | 8.709 | 8.619 | 8.677 | 23,131 | +0.01(+0.15%) |
Jun 30, 2003 | 8.761 | 8.838 | 8.664 | 8.664 | 25,609 | -0.10(-1.11%) |
Jun 27, 2003 | 8.812 | 8.903 | 8.761 | 8.761 | 3,717 | -0.04(-0.44%) |
Jun 26, 2003 | 8.683 | 8.799 | 8.683 | 8.799 | 5,989 | +0.12(+1.34%) |
Jun 25, 2003 | 8.619 | 8.715 | 8.599 | 8.683 | 11,462 | +0.03(+0.37%) |
Jun 24, 2003 | 8.541 | 8.670 | 8.489 | 8.651 | 27,881 | +0.14(+1.67%) |
Jun 23, 2003 | 8.619 | 8.696 | 8.509 | 8.509 | 34,593 | -0.12(-1.42%) |
Jun 20, 2003 | 8.651 | 8.715 | 8.631 | 8.631 | 4,543 | -0.02(-0.22%) |
Jun 19, 2003 | 8.586 | 8.709 | 8.586 | 8.651 | 24,783 | +0.06(+0.75%) |
Jun 18, 2003 | 8.580 | 8.619 | 8.554 | 8.586 | 16,935 | -0.01(-0.15%) |
Jun 17, 2003 | 8.619 | 8.619 | 8.522 | 8.599 | 8,984 | -0.01(-0.15%) |
Jun 16, 2003 | 8.586 | 8.612 | 8.554 | 8.612 | 20,033 | +0.06(+0.68%) |
Jun 13, 2003 | 8.457 | 8.593 | 8.457 | 8.554 | 17,658 | +0.10(+1.15%) |
Jun 12, 2003 | 8.522 | 8.522 | 8.360 | 8.457 | 11,875 | -0.06(-0.76%) |
Jun 11, 2003 | 8.425 | 8.548 | 8.393 | 8.522 | 15,489 | +0.05(+0.61%) |
Jun 10, 2003 | 8.412 | 8.470 | 8.354 | 8.470 | 21,892 | +0.06(+0.69%) |
Jun 09, 2003 | 8.489 | 8.489 | 8.412 | 8.412 | 78,791 | -0.11(-1.29%) |
Jun 06, 2003 | 8.406 | 8.528 | 8.406 | 8.522 | 46,159 | +0.12(+1.46%) |
Jun 05, 2003 | 8.393 | 8.418 | 8.360 | 8.399 | 11,049 | -0.02(-0.23%) |
Jun 04, 2003 | 8.399 | 8.580 | 8.335 | 8.418 | 38,001 | +0.03(+0.31%) |
Jun 03, 2003 | 8.328 | 8.444 | 7.715 | 8.393 | 232,347 | -0.90(-9.66%) |
Jun 02, 2003 | 9.296 | 9.348 | 9.174 | 9.290 | 22,615 | +0.03(+0.28%) |
May 30, 2003 | 9.200 | 9.309 | 9.200 | 9.264 | 22,924 | +0.04(+0.42%) |
May 29, 2003 | 9.051 | 9.232 | 9.051 | 9.225 | 11,255 | +0.19(+2.07%) |
May 28, 2003 | 8.961 | 9.070 | 8.909 | 9.038 | 67,019 | +0.08(+0.86%) |
May 27, 2003 | 8.909 | 8.961 | 8.819 | 8.961 | 15,076 | +0.05(+0.58%) |
May 23, 2003 | 8.877 | 8.974 | 8.780 | 8.909 | 15,799 | -0.02(-0.22%) |
May 22, 2003 | 8.715 | 8.974 | 8.715 | 8.928 | 18,071 | +0.19(+2.14%) |
May 21, 2003 | 8.619 | 8.741 | 8.619 | 8.741 | 2,684 | +0.17(+1.96%) |
May 20, 2003 | 8.554 | 8.619 | 8.554 | 8.573 | 12,598 | +0.02(+0.23%) |
May 19, 2003 | 8.631 | 8.631 | 8.554 | 8.554 | 24,267 | -0.08(-0.90%) |
May 16, 2003 | 8.877 | 8.941 | 8.631 | 8.631 | 22,305 | -0.31(-3.47%) |
May 15, 2003 | 8.909 | 8.954 | 8.877 | 8.941 | 22,305 | +0.00(+0.00%) |
May 14, 2003 | 8.928 | 8.967 | 8.877 | 8.941 | 23,854 | +0.05(+0.51%) |
May 13, 2003 | 8.916 | 8.941 | 8.877 | 8.896 | 28,088 | -0.04(-0.43%) |
May 12, 2003 | 8.877 | 8.941 | 8.845 | 8.935 | 60,616 | +0.06(+0.73%) |
May 09, 2003 | 8.806 | 8.870 | 8.806 | 8.870 | 12,804 | +0.03(+0.37%) |
May 08, 2003 | 8.715 | 8.838 | 8.709 | 8.838 | 16,419 | +0.12(+1.41%) |
May 07, 2003 | 8.780 | 8.780 | 8.670 | 8.715 | 12,082 | -0.06(-0.74%) |
May 06, 2003 | 8.761 | 8.793 | 8.715 | 8.780 | 28,191 | -0.02(-0.22%) |
May 05, 2003 | 8.748 | 8.799 | 8.715 | 8.799 | 21,272 | +0.02(+0.22%) |
May 02, 2003 | 8.748 | 8.812 | 8.748 | 8.780 | 22,718 | +0.00(+0.00%) |