Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.56 | 31.80 | 29.96 | 30.32 | 268,081 | -1.24(-3.94%) |
Apr 29, 2004 | 32.08 | 32.26 | 30.77 | 31.56 | 207,135 | -0.87(-2.69%) |
Apr 28, 2004 | 33.27 | 33.33 | 31.65 | 32.43 | 198,649 | -0.84(-2.52%) |
Apr 27, 2004 | 34.14 | 34.14 | 33.17 | 33.27 | 86,145 | -0.86(-2.53%) |
Apr 26, 2004 | 34.05 | 34.23 | 33.56 | 34.14 | 74,188 | +0.18(+0.53%) |
Apr 23, 2004 | 34.11 | 34.22 | 33.45 | 33.96 | 43,458 | -0.08(-0.23%) |
Apr 22, 2004 | 33.66 | 34.36 | 33.37 | 34.03 | 91,160 | +0.44(+1.30%) |
Apr 21, 2004 | 33.25 | 33.86 | 32.98 | 33.60 | 89,746 | +0.35(+1.05%) |
Apr 20, 2004 | 33.51 | 34.13 | 33.17 | 33.25 | 114,046 | -0.26(-0.77%) |
Apr 19, 2004 | 34.03 | 34.07 | 33.20 | 33.51 | 156,219 | -0.60(-1.76%) |
Apr 16, 2004 | 33.44 | 34.23 | 33.05 | 34.10 | 111,989 | +0.65(+1.95%) |
Apr 15, 2004 | 34.06 | 34.06 | 32.99 | 33.45 | 235,679 | -0.61(-1.78%) |
Apr 14, 2004 | 34.88 | 34.88 | 33.89 | 34.06 | 140,919 | -1.14(-3.23%) |
Apr 13, 2004 | 36.13 | 36.13 | 34.61 | 35.19 | 126,775 | -0.74(-2.06%) |
Apr 12, 2004 | 35.82 | 36.17 | 35.47 | 35.93 | 141,305 | +0.13(+0.37%) |
Apr 08, 2004 | 36.52 | 36.52 | 35.78 | 35.80 | 87,303 | -0.60(-1.65%) |
Apr 07, 2004 | 35.82 | 36.44 | 35.66 | 36.40 | 98,103 | +0.62(+1.74%) |
Apr 06, 2004 | 35.70 | 36.06 | 35.58 | 35.78 | 112,889 | -0.01(-0.02%) |
Apr 05, 2004 | 35.10 | 35.85 | 34.61 | 35.78 | 300,996 | +0.49(+1.39%) |
Apr 02, 2004 | 36.11 | 36.94 | 35.24 | 35.29 | 281,838 | -0.82(-2.26%) |
Apr 01, 2004 | 35.85 | 36.28 | 35.62 | 36.11 | 141,433 | +0.19(+0.52%) |
Mar 31, 2004 | 35.35 | 35.92 | 35.35 | 35.92 | 176,020 | +0.54(+1.52%) |
Mar 30, 2004 | 35.68 | 35.74 | 35.39 | 35.39 | 80,102 | -0.30(-0.83%) |
Mar 29, 2004 | 35.43 | 35.93 | 35.43 | 35.68 | 144,648 | +0.39(+1.10%) |
Mar 26, 2004 | 35.35 | 35.47 | 35.19 | 35.29 | 95,017 | -0.01(-0.02%) |
Mar 25, 2004 | 34.62 | 35.47 | 34.62 | 35.30 | 51,044 | +0.68(+1.98%) |
Mar 24, 2004 | 34.56 | 34.69 | 34.42 | 34.62 | 45,001 | +0.11(+0.32%) |
Mar 23, 2004 | 34.26 | 34.89 | 34.26 | 34.51 | 71,745 | +0.37(+1.07%) |
Mar 22, 2004 | 34.80 | 34.80 | 34.10 | 34.14 | 98,489 | -0.82(-2.34%) |
Mar 19, 2004 | 35.00 | 35.05 | 34.75 | 34.96 | 162,005 | -0.03(-0.09%) |
Mar 18, 2004 | 35.00 | 35.08 | 34.83 | 34.99 | 116,747 | -0.01(-0.02%) |
Mar 17, 2004 | 34.99 | 35.12 | 34.77 | 35.00 | 182,449 | +0.05(+0.16%) |
Mar 16, 2004 | 35.55 | 35.77 | 33.95 | 34.94 | 157,891 | -0.60(-1.68%) |
Mar 15, 2004 | 36.17 | 36.17 | 35.47 | 35.54 | 87,560 | -0.77(-2.12%) |
Mar 12, 2004 | 35.97 | 36.32 | 35.82 | 36.31 | 80,745 | +0.54(+1.50%) |
Mar 11, 2004 | 35.62 | 36.14 | 35.39 | 35.78 | 82,160 | +0.08(+0.22%) |
Mar 10, 2004 | 36.30 | 36.30 | 35.43 | 35.70 | 187,206 | -0.44(-1.23%) |
Mar 09, 2004 | 35.93 | 36.28 | 35.93 | 36.14 | 174,220 | +0.02(+0.04%) |
Mar 08, 2004 | 35.93 | 36.24 | 35.85 | 36.13 | 99,774 | +0.04(+0.11%) |
Mar 05, 2004 | 36.05 | 36.09 | 35.39 | 36.09 | 78,945 | +0.23(+0.65%) |
Mar 04, 2004 | 35.20 | 35.85 | 35.16 | 35.85 | 78,174 | +0.85(+2.42%) |
Mar 03, 2004 | 35.19 | 35.62 | 34.53 | 35.01 | 100,032 | -0.05(-0.13%) |
Mar 02, 2004 | 35.36 | 35.54 | 35.00 | 35.05 | 73,802 | -0.30(-0.86%) |
Mar 01, 2004 | 34.38 | 35.51 | 34.38 | 35.36 | 109,161 | +1.17(+3.44%) |
Feb 27, 2004 | 34.14 | 34.57 | 34.10 | 34.18 | 59,530 | +0.05(+0.16%) |
Feb 26, 2004 | 34.59 | 34.59 | 33.78 | 34.13 | 84,603 | -0.28(-0.81%) |
Feb 25, 2004 | 34.03 | 34.59 | 33.93 | 34.41 | 88,588 | +0.57(+1.68%) |
Feb 24, 2004 | 33.44 | 33.99 | 33.09 | 33.84 | 119,061 | +0.37(+1.12%) |
Feb 23, 2004 | 33.60 | 33.61 | 33.19 | 33.47 | 129,733 | -0.16(-0.46%) |
Feb 20, 2004 | 32.90 | 33.64 | 32.82 | 33.62 | 96,560 | +0.79(+2.42%) |
Feb 19, 2004 | 32.67 | 33.40 | 32.59 | 32.83 | 120,090 | +0.32(+0.98%) |
Feb 18, 2004 | 32.88 | 33.13 | 32.13 | 32.51 | 113,275 | -0.37(-1.14%) |
Feb 17, 2004 | 32.16 | 33.25 | 32.09 | 32.88 | 85,374 | +0.82(+2.55%) |
Feb 13, 2004 | 34.54 | 34.54 | 32.04 | 32.07 | 151,205 | -2.47(-7.16%) |
Feb 12, 2004 | 33.78 | 34.76 | 33.25 | 34.54 | 243,908 | +0.67(+1.97%) |
Feb 11, 2004 | 33.02 | 33.91 | 32.82 | 33.87 | 204,307 | +1.04(+3.17%) |
Feb 10, 2004 | 32.39 | 33.15 | 32.12 | 32.83 | 208,421 | +0.44(+1.34%) |
Feb 09, 2004 | 31.62 | 32.96 | 31.54 | 32.39 | 200,578 | +0.74(+2.33%) |
Feb 06, 2004 | 30.35 | 31.73 | 30.21 | 31.65 | 197,749 | +1.50(+4.98%) |
Feb 05, 2004 | 30.02 | 30.47 | 29.93 | 30.15 | 123,818 | +0.03(+0.10%) |
Feb 04, 2004 | 30.18 | 30.57 | 29.86 | 30.12 | 161,362 | +0.13(+0.44%) |
Feb 03, 2004 | 30.37 | 30.53 | 29.72 | 29.99 | 143,747 | -0.07(-0.23%) |
Feb 02, 2004 | 29.83 | 30.06 | 29.52 | 30.06 | 153,648 | +0.27(+0.91%) |
Jan 30, 2004 | 29.57 | 29.87 | 29.39 | 29.79 | 72,002 | +0.22(+0.74%) |
Jan 29, 2004 | 29.55 | 30.08 | 29.55 | 29.57 | 96,046 | +0.05(+0.18%) |
Jan 28, 2004 | 29.25 | 29.75 | 29.13 | 29.52 | 103,375 | +0.07(+0.24%) |
Jan 27, 2004 | 29.40 | 29.74 | 28.95 | 29.45 | 124,461 | +0.12(+0.42%) |
Jan 26, 2004 | 29.63 | 29.66 | 28.96 | 29.32 | 119,061 | -0.40(-1.36%) |
Jan 23, 2004 | 29.32 | 29.94 | 29.10 | 29.73 | 109,932 | +0.30(+1.00%) |
Jan 22, 2004 | 30.10 | 30.33 | 29.43 | 29.43 | 143,619 | -0.52(-1.74%) |
Jan 21, 2004 | 29.63 | 30.13 | 29.33 | 29.95 | 282,867 | +0.24(+0.81%) |
Jan 20, 2004 | 29.94 | 30.14 | 29.32 | 29.71 | 319,382 | -0.12(-0.39%) |
Jan 16, 2004 | 29.77 | 29.99 | 29.48 | 29.83 | 118,161 | +0.40(+1.35%) |
Jan 15, 2004 | 29.28 | 29.48 | 28.97 | 29.43 | 107,103 | +0.30(+1.04%) |
Jan 14, 2004 | 28.98 | 29.40 | 28.89 | 29.13 | 81,388 | +0.30(+1.05%) |
Jan 13, 2004 | 28.82 | 29.09 | 28.40 | 28.82 | 115,846 | -0.21(-0.72%) |
Jan 12, 2004 | 27.69 | 29.08 | 27.69 | 29.03 | 269,109 | +1.35(+4.86%) |
Jan 09, 2004 | 27.63 | 28.12 | 27.63 | 27.69 | 191,578 | -0.14(-0.50%) |
Jan 08, 2004 | 27.38 | 29.12 | 27.55 | 27.83 | 488,074 | +0.45(+1.65%) |
Jan 07, 2004 | 26.92 | 27.42 | 26.58 | 27.38 | 164,577 | +0.47(+1.73%) |
Jan 06, 2004 | 27.20 | 27.20 | 26.54 | 26.91 | 105,818 | -0.19(-0.72%) |
Jan 05, 2004 | 26.65 | 27.24 | 26.65 | 27.10 | 112,246 | +0.49(+1.84%) |
Jan 02, 2004 | 26.44 | 27.21 | 26.44 | 26.61 | 353,841 | +0.26(+1.00%) |
Dec 31, 2003 | 26.25 | 26.71 | 26.05 | 26.35 | 107,489 | +0.26(+0.98%) |
Dec 30, 2003 | 26.24 | 26.44 | 25.88 | 26.09 | 114,175 | -0.28(-1.06%) |
Dec 29, 2003 | 26.25 | 26.53 | 26.10 | 26.37 | 32,529 | +0.02(+0.09%) |
Dec 26, 2003 | 26.44 | 26.44 | 26.29 | 26.35 | 16,329 | -0.06(-0.24%) |
Dec 24, 2003 | 26.68 | 26.68 | 26.17 | 26.41 | 17,100 | -0.19(-0.70%) |
Dec 23, 2003 | 25.92 | 26.59 | 26.09 | 26.60 | 39,087 | +0.68(+2.61%) |
Dec 22, 2003 | 26.05 | 26.40 | 25.86 | 25.92 | 123,818 | +0.02(+0.09%) |
Dec 19, 2003 | 26.05 | 26.20 | 25.82 | 25.90 | 126,004 | -0.33(-1.27%) |
Dec 18, 2003 | 26.21 | 26.71 | 26.06 | 26.23 | 106,589 | -0.01(-0.03%) |
Dec 17, 2003 | 25.55 | 26.24 | 25.55 | 26.24 | 156,605 | +0.75(+2.96%) |
Dec 16, 2003 | 25.74 | 25.74 | 25.28 | 25.49 | 219,736 | -0.05(-0.21%) |
Dec 15, 2003 | 26.05 | 26.16 | 25.35 | 25.54 | 189,906 | +0.23(+0.89%) |
Dec 12, 2003 | 25.63 | 26.37 | 25.22 | 25.32 | 472,774 | +0.93(+3.83%) |
Dec 11, 2003 | 23.60 | 24.50 | 23.33 | 24.38 | 367,984 | +0.82(+3.50%) |
Dec 10, 2003 | 23.65 | 23.79 | 23.07 | 23.56 | 298,682 | -0.40(-1.69%) |
Dec 09, 2003 | 24.89 | 25.00 | 24.03 | 23.96 | 111,861 | -0.77(-3.11%) |
Dec 08, 2003 | 25.43 | 25.43 | 24.58 | 24.73 | 104,275 | -0.62(-2.45%) |
Dec 05, 2003 | 26.05 | 26.27 | 25.67 | 25.35 | 57,602 | -0.69(-2.66%) |
Dec 04, 2003 | 26.02 | 26.12 | 25.32 | 26.05 | 68,788 | -0.09(-0.33%) |
Dec 03, 2003 | 26.89 | 26.89 | 25.99 | 26.13 | 94,889 | -0.60(-2.24%) |
Dec 02, 2003 | 26.83 | 27.04 | 26.75 | 26.73 | 229,379 | +13.35(+99.83%) |
Dec 01, 2003 | 13.28 | 13.46 | 13.26 | 13.38 | 240,951 | +0.10(+0.76%) |
Nov 28, 2003 | 12.93 | 13.30 | 12.93 | 13.28 | 32,401 | +0.34(+2.60%) |
Nov 26, 2003 | 12.73 | 13.00 | 12.63 | 12.94 | 152,234 | +0.31(+2.45%) |
Nov 25, 2003 | 12.77 | 12.77 | 12.61 | 12.63 | 157,119 | +0.02(+0.17%) |
Nov 24, 2003 | 12.74 | 12.78 | 12.58 | 12.61 | 93,603 | -0.06(-0.46%) |
Nov 21, 2003 | 12.62 | 12.69 | 12.61 | 12.67 | 50,401 | +0.09(+0.70%) |
Nov 20, 2003 | 12.56 | 12.63 | 12.53 | 12.58 | 88,203 | +0.01(+0.08%) |
Nov 19, 2003 | 12.41 | 12.91 | 12.41 | 12.57 | 101,060 | +0.16(+1.25%) |
Nov 18, 2003 | 12.55 | 12.61 | 12.33 | 12.41 | 86,660 | -0.09(-0.73%) |
Nov 17, 2003 | 12.45 | 12.61 | 12.39 | 12.51 | 144,776 | -0.12(-0.97%) |
Nov 14, 2003 | 12.54 | 12.64 | 12.54 | 12.63 | 175,634 | -0.12(-0.92%) |
Nov 13, 2003 | 12.79 | 12.91 | 12.75 | 12.75 | 145,805 | -0.10(-0.76%) |
Nov 12, 2003 | 12.92 | 12.96 | 12.78 | 12.84 | 147,605 | -0.13(-0.97%) |
Nov 11, 2003 | 13.18 | 13.10 | 12.93 | 12.97 | 203,407 | -0.21(-1.62%) |
Nov 10, 2003 | 13.41 | 13.75 | 13.21 | 13.18 | 170,234 | -0.17(-1.28%) |
Nov 07, 2003 | 13.45 | 13.50 | 13.35 | 13.35 | 49,887 | -0.04(-0.32%) |
Nov 06, 2003 | 13.50 | 13.50 | 13.40 | 13.40 | 67,373 | -0.08(-0.59%) |
Nov 05, 2003 | 13.63 | 13.54 | 13.47 | 13.48 | 30,601 | -0.08(-0.56%) |
Nov 04, 2003 | 13.63 | 13.74 | 13.55 | 13.55 | 73,031 | -0.05(-0.37%) |
Nov 03, 2003 | 13.32 | 13.61 | 13.32 | 13.60 | 146,319 | +0.28(+2.13%) |
Oct 31, 2003 | 13.31 | 13.31 | 13.22 | 13.32 | 74,316 | -0.00(-0.01%) |
Oct 30, 2003 | 13.55 | 13.55 | 13.32 | 13.32 | 49,630 | -0.15(-1.14%) |
Oct 29, 2003 | 13.56 | 13.56 | 13.44 | 13.47 | 60,173 | -0.04(-0.29%) |
Oct 28, 2003 | 13.37 | 13.51 | 13.37 | 13.51 | 68,402 | +0.18(+1.39%) |
Oct 27, 2003 | 13.09 | 13.38 | 13.09 | 13.33 | 86,660 | +0.26(+1.99%) |
Oct 24, 2003 | 13.00 | 13.12 | 12.93 | 13.07 | 152,748 | +0.09(+0.67%) |
Oct 23, 2003 | 13.09 | 13.21 | 12.87 | 12.98 | 175,377 | -0.16(-1.21%) |
Oct 22, 2003 | 13.38 | 13.38 | 13.10 | 13.14 | 130,890 | -0.24(-1.76%) |
Oct 21, 2003 | 13.44 | 13.54 | 13.30 | 13.38 | 149,662 | -0.01(-0.10%) |
Oct 20, 2003 | 13.61 | 13.65 | 13.42 | 13.39 | 64,545 | -0.26(-1.91%) |
Oct 17, 2003 | 13.76 | 13.89 | 13.57 | 13.65 | 134,490 | -0.11(-0.79%) |
Oct 16, 2003 | 13.59 | 13.75 | 13.57 | 13.76 | 102,346 | +0.17(+1.23%) |
Oct 15, 2003 | 13.57 | 13.59 | 13.52 | 13.59 | 52,201 | +0.03(+0.22%) |
Oct 14, 2003 | 13.49 | 13.58 | 13.46 | 13.56 | 317,839 | +0.07(+0.50%) |
Oct 13, 2003 | 13.49 | 13.53 | 13.48 | 13.49 | 193,635 | +0.00(+0.03%) |
Oct 10, 2003 | 13.60 | 13.61 | 13.42 | 13.49 | 84,088 | -0.12(-0.87%) |
Oct 09, 2003 | 13.72 | 13.79 | 13.56 | 13.61 | 226,808 | -0.09(-0.62%) |
Oct 08, 2003 | 13.75 | 13.75 | 13.67 | 13.69 | 155,576 | -0.02(-0.16%) |
Oct 07, 2003 | 13.81 | 13.81 | 13.81 | 13.72 | 161,491 | +0.03(+0.18%) |
Oct 06, 2003 | 13.34 | 13.70 | 13.34 | 13.69 | 185,663 | +0.37(+2.80%) |
Oct 03, 2003 | 12.93 | 13.60 | 12.91 | 13.32 | 732,883 | +0.84(+6.70%) |
Oct 02, 2003 | 12.55 | 12.69 | 12.48 | 12.48 | 275,409 | -0.25(-2.00%) |
Oct 01, 2003 | 12.52 | 12.87 | 12.52 | 12.74 | 415,300 | +0.25(+2.03%) |
Sep 30, 2003 | 12.25 | 12.57 | 12.14 | 12.48 | 412,214 | +0.22(+1.82%) |
Sep 29, 2003 | 12.25 | 12.29 | 12.00 | 12.26 | 308,839 | -0.11(-0.86%) |
Sep 26, 2003 | 12.33 | 12.44 | 11.95 | 12.37 | 460,816 | +0.09(+0.76%) |
Sep 25, 2003 | 12.19 | 12.29 | 12.11 | 12.27 | 183,349 | +0.08(+0.67%) |
Sep 24, 2003 | 12.24 | 12.29 | 12.02 | 12.19 | 106,718 | +0.04(+0.37%) |
Sep 23, 2003 | 12.10 | 12.23 | 12.12 | 12.15 | 152,491 | +0.04(+0.35%) |
Sep 22, 2003 | 12.02 | 12.15 | 11.98 | 12.10 | 97,203 | +0.09(+0.73%) |
Sep 19, 2003 | 12.15 | 12.19 | 11.99 | 12.02 | 134,747 | -0.04(-0.32%) |
Sep 18, 2003 | 11.93 | 12.09 | 11.86 | 12.06 | 151,462 | +0.25(+2.14%) |
Sep 17, 2003 | 11.89 | 11.92 | 11.63 | 11.80 | 326,325 | -0.13(-1.09%) |
Sep 16, 2003 | 11.96 | 12.04 | 11.92 | 11.93 | 145,290 | +0.13(+1.12%) |
Sep 15, 2003 | 11.81 | 12.11 | 11.75 | 11.80 | 389,328 | -0.04(-0.33%) |
Sep 12, 2003 | 11.63 | 11.97 | 11.53 | 11.84 | 310,639 | +0.21(+1.82%) |
Sep 11, 2003 | 11.24 | 11.63 | 11.24 | 11.63 | 507,618 | +0.34(+3.00%) |
Sep 10, 2003 | 11.22 | 11.42 | 11.14 | 11.29 | 458,759 | +0.03(+0.28%) |
Sep 09, 2003 | 11.88 | 11.88 | 11.25 | 11.26 | 322,468 | -0.67(-5.59%) |
Sep 08, 2003 | 12.05 | 12.20 | 11.88 | 11.92 | 329,411 | -0.13(-1.08%) |
Sep 05, 2003 | 11.89 | 12.13 | 11.69 | 12.06 | 120,861 | +0.14(+1.16%) |
Sep 04, 2003 | 11.74 | 11.99 | 11.71 | 11.92 | 214,721 | +0.17(+1.47%) |
Sep 03, 2003 | 11.45 | 11.78 | 11.45 | 11.74 | 629,508 | +0.33(+2.90%) |
Sep 02, 2003 | 11.63 | 11.66 | 11.41 | 11.41 | 383,928 | -0.17(-1.51%) |
Aug 29, 2003 | 11.63 | 11.64 | 11.56 | 11.59 | 36,258 | -0.04(-0.33%) |
Aug 28, 2003 | 11.63 | 11.67 | 11.57 | 11.63 | 126,004 | +0.03(+0.29%) |
Aug 27, 2003 | 11.23 | 11.92 | 11.23 | 11.59 | 856,830 | +0.31(+2.77%) |
Aug 26, 2003 | 10.93 | 11.35 | 10.88 | 11.28 | 187,720 | +0.35(+3.20%) |
Aug 25, 2003 | 10.69 | 10.96 | 10.60 | 10.93 | 72,774 | +0.26(+2.40%) |
Aug 22, 2003 | 10.60 | 10.82 | 10.60 | 10.67 | 166,120 | +0.03(+0.26%) |
Aug 21, 2003 | 10.89 | 10.99 | 10.63 | 10.65 | 201,864 | -0.17(-1.60%) |
Aug 20, 2003 | 10.39 | 10.83 | 10.39 | 10.82 | 160,977 | +0.45(+4.31%) |
Aug 19, 2003 | 10.32 | 10.42 | 10.27 | 10.37 | 152,491 | +0.01(+0.09%) |
Aug 18, 2003 | 10.16 | 10.40 | 10.16 | 10.36 | 143,747 | +0.22(+2.21%) |
Aug 15, 2003 | 10.15 | 10.15 | 10.11 | 10.14 | 63,002 | +0.09(+0.85%) |
Aug 14, 2003 | 9.940 | 10.14 | 9.916 | 10.05 | 100,289 | +0.07(+0.74%) |
Aug 13, 2003 | 9.770 | 10.01 | 9.770 | 9.980 | 156,348 | +0.26(+2.66%) |
Aug 12, 2003 | 9.527 | 9.780 | 9.527 | 9.722 | 148,376 | +0.24(+2.52%) |
Aug 11, 2003 | 9.498 | 9.557 | 9.411 | 9.483 | 77,145 | +0.03(+0.35%) |
Aug 08, 2003 | 9.702 | 9.702 | 9.411 | 9.450 | 358,727 | -0.25(-2.61%) |
Aug 07, 2003 | 9.675 | 9.868 | 9.675 | 9.702 | 210,350 | +0.08(+0.79%) |
Aug 06, 2003 | 9.597 | 9.724 | 9.592 | 9.627 | 73,545 | +0.02(+0.20%) |
Aug 05, 2003 | 9.638 | 9.741 | 9.479 | 9.607 | 318,354 | -0.09(-0.94%) |
Aug 04, 2003 | 9.741 | 9.916 | 9.699 | 9.699 | 430,472 | +0.05(+0.56%) |
Aug 01, 2003 | 9.286 | 9.718 | 9.216 | 9.644 | 618,707 | +0.40(+4.29%) |
Jul 31, 2003 | 8.911 | 9.403 | 8.911 | 9.247 | 1,233,815 | +0.34(+3.82%) |
Jul 30, 2003 | 8.886 | 8.954 | 8.791 | 8.907 | 97,717 | +0.04(+0.46%) |
Jul 29, 2003 | 9.032 | 9.032 | 8.711 | 8.866 | 180,263 | -0.17(-1.83%) |
Jul 28, 2003 | 9.129 | 9.137 | 8.983 | 9.032 | 61,973 | -0.06(-0.64%) |
Jul 25, 2003 | 9.148 | 9.158 | 9.051 | 9.090 | 80,745 | -0.04(-0.43%) |
Jul 24, 2003 | 9.265 | 9.275 | 9.129 | 9.129 | 85,374 | -0.12(-1.34%) |
Jul 23, 2003 | 9.212 | 9.284 | 9.067 | 9.253 | 305,239 | -0.02(-0.23%) |
Jul 22, 2003 | 9.222 | 9.364 | 9.222 | 9.275 | 217,550 | +0.01(+0.15%) |
Jul 21, 2003 | 9.430 | 9.644 | 9.094 | 9.261 | 481,902 | -0.29(-3.01%) |
Jul 18, 2003 | 9.034 | 9.613 | 9.034 | 9.549 | 939,890 | +0.52(+5.73%) |
Jul 17, 2003 | 9.255 | 9.310 | 8.847 | 9.032 | 283,124 | -0.18(-2.00%) |
Jul 16, 2003 | 9.294 | 9.294 | 9.061 | 9.216 | 112,375 | -0.05(-0.52%) |
Jul 15, 2003 | 9.421 | 9.430 | 9.265 | 9.265 | 238,379 | -0.11(-1.14%) |
Jul 14, 2003 | 9.619 | 9.741 | 9.294 | 9.372 | 208,293 | -0.20(-2.07%) |
Jul 11, 2003 | 9.275 | 9.625 | 9.275 | 9.570 | 186,435 | +0.24(+2.54%) |
Jul 10, 2003 | 9.294 | 9.413 | 9.263 | 9.333 | 97,974 | -0.05(-0.58%) |
Jul 09, 2003 | 9.226 | 9.389 | 9.139 | 9.387 | 283,124 | +0.15(+1.58%) |
Jul 08, 2003 | 9.032 | 9.354 | 8.964 | 9.242 | 355,126 | +0.23(+2.59%) |
Jul 07, 2003 | 8.227 | 9.039 | 8.227 | 9.008 | 850,401 | +0.78(+9.50%) |
Jul 03, 2003 | 8.275 | 8.275 | 8.215 | 8.227 | 225,008 | -0.05(-0.59%) |
Jul 02, 2003 | 8.071 | 8.297 | 8.030 | 8.275 | 197,749 | +0.20(+2.53%) |
Jul 01, 2003 | 7.972 | 8.166 | 7.952 | 8.071 | 282,867 | -0.00(-0.02%) |
Jun 30, 2003 | 7.661 | 8.089 | 7.591 | 8.073 | 425,329 | +0.37(+4.85%) |
Jun 27, 2003 | 8.098 | 8.098 | 7.694 | 7.700 | 194,921 | -0.42(-5.15%) |
Jun 26, 2003 | 8.166 | 8.295 | 8.118 | 8.118 | 164,577 | -0.00(-0.02%) |
Jun 25, 2003 | 7.906 | 8.129 | 7.855 | 8.120 | 114,946 | +0.22(+2.73%) |
Jun 24, 2003 | 7.933 | 7.960 | 7.832 | 7.904 | 89,746 | -0.07(-0.83%) |
Jun 23, 2003 | 8.244 | 8.256 | 7.896 | 7.970 | 139,890 | -0.25(-3.01%) |
Jun 20, 2003 | 8.196 | 8.217 | 8.108 | 8.217 | 131,147 | +0.01(+0.14%) |
Jun 19, 2003 | 8.205 | 8.273 | 8.186 | 8.205 | 246,865 | -0.03(-0.38%) |
Jun 18, 2003 | 8.118 | 8.293 | 8.112 | 8.236 | 172,291 | +0.12(+1.53%) |
Jun 17, 2003 | 8.308 | 8.310 | 8.096 | 8.112 | 354,869 | -0.20(-2.36%) |
Jun 16, 2003 | 8.166 | 8.322 | 8.141 | 8.308 | 217,807 | +0.14(+1.74%) |
Jun 13, 2003 | 8.081 | 8.205 | 8.063 | 8.166 | 172,806 | +0.09(+1.06%) |
Jun 12, 2003 | 7.923 | 8.108 | 7.923 | 8.081 | 122,147 | +0.16(+1.99%) |
Jun 11, 2003 | 7.904 | 7.933 | 7.727 | 7.923 | 201,092 | +0.03(+0.34%) |
Jun 10, 2003 | 7.966 | 8.011 | 7.861 | 7.896 | 101,575 | -0.08(-1.02%) |
Jun 09, 2003 | 7.966 | 8.030 | 7.896 | 7.978 | 104,146 | -0.12(-1.54%) |
Jun 06, 2003 | 8.030 | 8.322 | 8.030 | 8.102 | 375,956 | +0.04(+0.43%) |
Jun 05, 2003 | 8.108 | 8.116 | 8.011 | 8.067 | 195,692 | -0.05(-0.62%) |
Jun 04, 2003 | 7.952 | 8.143 | 7.952 | 8.118 | 229,379 | +0.18(+2.30%) |
Jun 03, 2003 | 8.011 | 8.011 | 7.923 | 7.935 | 206,235 | -0.08(-0.95%) |
Jun 02, 2003 | 7.933 | 8.030 | 7.894 | 8.011 | 302,667 | +0.08(+0.98%) |
May 30, 2003 | 7.546 | 7.952 | 7.544 | 7.933 | 403,214 | +0.39(+5.15%) |
May 29, 2003 | 7.321 | 7.575 | 7.321 | 7.544 | 323,240 | +0.23(+3.11%) |
May 28, 2003 | 7.348 | 7.348 | 7.272 | 7.317 | 232,208 | -0.03(-0.42%) |
May 27, 2003 | 7.165 | 7.359 | 7.126 | 7.348 | 80,745 | +0.16(+2.27%) |
May 23, 2003 | 7.184 | 7.186 | 7.148 | 7.184 | 45,001 | -0.04(-0.51%) |
May 22, 2003 | 7.233 | 7.359 | 7.169 | 7.221 | 160,720 | -0.01(-0.16%) |
May 21, 2003 | 7.099 | 7.247 | 7.078 | 7.233 | 235,551 | +0.13(+1.89%) |
May 20, 2003 | 7.116 | 7.118 | 7.019 | 7.099 | 92,317 | -0.02(-0.27%) |
May 19, 2003 | 7.194 | 7.253 | 6.990 | 7.118 | 750,112 | -0.06(-0.79%) |
May 16, 2003 | 7.398 | 7.496 | 7.175 | 7.175 | 177,949 | -0.27(-3.61%) |
May 15, 2003 | 7.544 | 7.558 | 7.369 | 7.443 | 265,638 | -0.12(-1.59%) |
May 14, 2003 | 7.564 | 7.604 | 7.394 | 7.564 | 189,006 | +0.02(+0.23%) |
May 13, 2003 | 7.389 | 7.645 | 7.369 | 7.546 | 300,353 | +0.12(+1.60%) |
May 12, 2003 | 7.134 | 7.486 | 7.134 | 7.428 | 476,759 | +0.30(+4.20%) |
May 09, 2003 | 6.844 | 7.146 | 6.780 | 7.128 | 313,468 | +0.26(+3.79%) |
May 08, 2003 | 6.961 | 6.961 | 6.772 | 6.868 | 137,833 | -0.11(-1.62%) |
May 07, 2003 | 6.932 | 7.054 | 6.895 | 6.980 | 103,375 | +0.02(+0.28%) |
May 06, 2003 | 6.844 | 7.000 | 6.761 | 6.961 | 281,324 | +0.08(+1.16%) |
May 05, 2003 | 7.068 | 7.253 | 6.659 | 6.881 | 484,474 | -0.19(-2.64%) |
May 02, 2003 | 6.980 | 7.155 | 6.844 | 7.068 | 311,668 | +0.04(+0.55%) |