Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.85 | 13.41 | 12.82 | 12.88 | 173,739 | +0.03(+0.26%) |
Apr 29, 2004 | 13.37 | 13.37 | 12.79 | 12.85 | 21,395 | -0.53(-3.94%) |
Apr 28, 2004 | 13.41 | 13.51 | 13.37 | 13.38 | 482,222 | -0.10(-0.73%) |
Apr 27, 2004 | 13.28 | 13.51 | 13.28 | 13.48 | 23,671 | +0.20(+1.49%) |
Apr 26, 2004 | 13.51 | 13.51 | 13.13 | 13.28 | 37,175 | -0.11(-0.84%) |
Apr 23, 2004 | 13.48 | 13.61 | 13.31 | 13.39 | 32,168 | -0.12(-0.88%) |
Apr 22, 2004 | 13.28 | 13.61 | 13.25 | 13.51 | 261,595 | +0.16(+1.23%) |
Apr 21, 2004 | 13.38 | 13.38 | 13.25 | 13.35 | 22,760 | -0.01(-0.10%) |
Apr 20, 2004 | 13.58 | 13.71 | 13.36 | 13.36 | 50,073 | -0.07(-0.49%) |
Apr 19, 2004 | 13.46 | 13.52 | 13.35 | 13.42 | 42,486 | -0.03(-0.20%) |
Apr 16, 2004 | 13.15 | 13.67 | 13.15 | 13.45 | 88,614 | +0.30(+2.25%) |
Apr 15, 2004 | 13.05 | 13.15 | 13.02 | 13.15 | 68,888 | +0.17(+1.32%) |
Apr 14, 2004 | 13.00 | 13.08 | 12.98 | 12.98 | 209,094 | +0.03(+0.25%) |
Apr 13, 2004 | 13.25 | 13.28 | 12.85 | 12.95 | 116,686 | -0.26(-1.99%) |
Apr 12, 2004 | 13.48 | 13.51 | 13.13 | 13.21 | 41,120 | -0.24(-1.81%) |
Apr 08, 2004 | 13.50 | 13.50 | 13.35 | 13.46 | 18,967 | -0.05(-0.39%) |
Apr 07, 2004 | 13.54 | 13.54 | 13.42 | 13.51 | 61,605 | -0.01(-0.10%) |
Apr 06, 2004 | 13.62 | 13.64 | 13.41 | 13.52 | 57,812 | -0.09(-0.63%) |
Apr 05, 2004 | 13.91 | 13.91 | 13.56 | 13.61 | 66,916 | -0.27(-1.95%) |
Apr 02, 2004 | 13.94 | 14.06 | 13.88 | 13.88 | 72,075 | +0.05(+0.33%) |
Apr 01, 2004 | 13.77 | 14.00 | 13.77 | 13.83 | 284,053 | +0.09(+0.67%) |
Mar 31, 2004 | 13.66 | 13.79 | 13.66 | 13.74 | 118,355 | +0.08(+0.58%) |
Mar 30, 2004 | 13.64 | 13.69 | 13.64 | 13.66 | 62,667 | +0.03(+0.24%) |
Mar 29, 2004 | 13.89 | 13.89 | 13.58 | 13.63 | 45,673 | -0.09(-0.67%) |
Mar 26, 2004 | 13.76 | 13.77 | 13.64 | 13.72 | 141,267 | -0.01(-0.10%) |
Mar 25, 2004 | 13.58 | 13.77 | 13.58 | 13.73 | 165,394 | +0.16(+1.21%) |
Mar 24, 2004 | 13.71 | 13.71 | 13.43 | 13.57 | 93,622 | -0.04(-0.29%) |
Mar 23, 2004 | 13.71 | 13.77 | 13.58 | 13.61 | 68,433 | -0.07(-0.48%) |
Mar 22, 2004 | 13.87 | 13.91 | 13.64 | 13.67 | 211,674 | -0.17(-1.24%) |
Mar 19, 2004 | 13.87 | 14.00 | 13.84 | 13.85 | 10,166 | -0.13(-0.90%) |
Mar 18, 2004 | 14.15 | 14.15 | 13.83 | 13.97 | 20,029 | -0.04(-0.28%) |
Mar 17, 2004 | 14.10 | 14.12 | 13.89 | 14.01 | 44,003 | -0.01(-0.09%) |
Mar 16, 2004 | 14.04 | 14.13 | 13.91 | 14.02 | 76,172 | +0.15(+1.09%) |
Mar 15, 2004 | 13.71 | 13.97 | 13.71 | 13.87 | 124,425 | +0.13(+0.96%) |
Mar 12, 2004 | 13.77 | 13.91 | 13.62 | 13.74 | 50,832 | +0.08(+0.58%) |
Mar 11, 2004 | 13.58 | 13.71 | 13.58 | 13.66 | 123,818 | +0.15(+1.12%) |
Mar 10, 2004 | 13.97 | 13.98 | 13.38 | 13.51 | 97,112 | -0.45(-3.26%) |
Mar 09, 2004 | 14.00 | 14.03 | 13.87 | 13.96 | 155,531 | +0.01(+0.05%) |
Mar 08, 2004 | 14.14 | 14.14 | 13.87 | 13.96 | 74,199 | -0.09(-0.66%) |
Mar 05, 2004 | 14.00 | 14.10 | 13.97 | 14.05 | 67,219 | +0.09(+0.61%) |
Mar 04, 2004 | 14.20 | 14.20 | 13.91 | 13.96 | 62,819 | -0.30(-2.12%) |
Mar 03, 2004 | 14.24 | 14.32 | 14.24 | 14.27 | 11,683 | +0.07(+0.46%) |
Mar 02, 2004 | 14.37 | 14.42 | 14.10 | 14.20 | 96,201 | -0.13(-0.87%) |
Mar 01, 2004 | 14.47 | 14.47 | 14.27 | 14.33 | 24,429 | -0.14(-0.96%) |
Feb 27, 2004 | 14.50 | 14.50 | 14.43 | 14.47 | 23,064 | -0.02(-0.14%) |
Feb 26, 2004 | 14.60 | 14.60 | 14.34 | 14.49 | 33,837 | -0.01(-0.09%) |
Feb 25, 2004 | 14.27 | 14.51 | 14.27 | 14.50 | 92,863 | +0.34(+2.37%) |
Feb 24, 2004 | 14.13 | 14.30 | 14.07 | 14.16 | 36,113 | +0.03(+0.23%) |
Feb 23, 2004 | 14.43 | 14.43 | 14.09 | 14.13 | 11,380 | -0.24(-1.65%) |
Feb 20, 2004 | 14.73 | 14.73 | 13.98 | 14.37 | 80,876 | -0.40(-2.68%) |
Feb 19, 2004 | 14.70 | 14.83 | 14.69 | 14.76 | 116,079 | +0.07(+0.49%) |
Feb 18, 2004 | 14.60 | 14.79 | 14.56 | 14.69 | 39,755 | +0.13(+0.86%) |
Feb 17, 2004 | 14.33 | 14.56 | 14.33 | 14.56 | 219,868 | +0.16(+1.10%) |
Feb 13, 2004 | 14.37 | 14.47 | 14.33 | 14.41 | 373,426 | +0.11(+0.74%) |
Feb 12, 2004 | 14.27 | 14.41 | 14.18 | 14.30 | 417,127 | +0.51(+3.73%) |
Feb 11, 2004 | 13.58 | 13.79 | 13.58 | 13.79 | 10,469 | +0.16(+1.16%) |
Feb 10, 2004 | 13.61 | 13.63 | 13.58 | 13.63 | 6,221 | +0.07(+0.49%) |
Feb 09, 2004 | 13.44 | 13.59 | 13.41 | 13.56 | 203,632 | +0.22(+1.63%) |
Feb 06, 2004 | 13.28 | 13.36 | 13.25 | 13.35 | 43,852 | +0.16(+1.25%) |
Feb 05, 2004 | 13.11 | 13.31 | 13.11 | 13.18 | 152,041 | +0.07(+0.55%) |
Feb 04, 2004 | 13.11 | 13.18 | 13.08 | 13.11 | 101,057 | +0.07(+0.56%) |
Feb 03, 2004 | 12.88 | 13.05 | 12.88 | 13.04 | 227,151 | +0.17(+1.33%) |
Feb 02, 2004 | 12.88 | 12.95 | 12.85 | 12.86 | 107,126 | +0.11(+0.88%) |
Jan 30, 2004 | 12.85 | 12.94 | 12.72 | 12.75 | 161,600 | -0.11(-0.82%) |
Jan 29, 2004 | 12.82 | 12.88 | 12.69 | 12.86 | 18,663 | -0.06(-0.46%) |
Jan 28, 2004 | 13.15 | 13.17 | 12.82 | 12.92 | 38,541 | -0.13(-1.01%) |
Jan 27, 2004 | 13.02 | 13.14 | 13.00 | 13.05 | 100,602 | +0.00(+0.00%) |
Jan 26, 2004 | 13.15 | 13.25 | 13.02 | 13.05 | 181,023 | -0.10(-0.75%) |
Jan 23, 2004 | 13.18 | 13.20 | 13.11 | 13.15 | 33,382 | +0.03(+0.25%) |
Jan 22, 2004 | 13.02 | 13.18 | 13.02 | 13.11 | 67,978 | +0.10(+0.76%) |
Jan 21, 2004 | 12.91 | 13.15 | 12.88 | 13.02 | 77,538 | +0.07(+0.51%) |
Jan 20, 2004 | 12.59 | 13.05 | 12.57 | 12.95 | 113,196 | +0.33(+2.61%) |
Jan 16, 2004 | 12.46 | 12.67 | 12.44 | 12.62 | 78,600 | +0.20(+1.65%) |
Jan 15, 2004 | 12.85 | 12.85 | 12.19 | 12.42 | 106,216 | -0.43(-3.38%) |
Jan 14, 2004 | 12.13 | 13.18 | 12.13 | 12.85 | 336,251 | +0.78(+6.44%) |
Jan 13, 2004 | 12.09 | 12.12 | 11.97 | 12.07 | 108,492 | -0.02(-0.16%) |
Jan 12, 2004 | 11.93 | 12.14 | 11.92 | 12.09 | 999,345 | +0.43(+3.67%) |
Jan 09, 2004 | 11.84 | 11.86 | 11.66 | 11.66 | 50,073 | -0.13(-1.06%) |
Jan 08, 2004 | 11.70 | 11.82 | 11.63 | 11.79 | 37,479 | +0.16(+1.36%) |
Jan 07, 2004 | 11.50 | 11.63 | 11.50 | 11.63 | 88,918 | +0.17(+1.49%) |
Jan 06, 2004 | 11.50 | 11.60 | 11.46 | 11.46 | 107,278 | +0.01(+0.06%) |
Jan 05, 2004 | 11.63 | 11.63 | 11.45 | 11.45 | 83,455 | -0.08(-0.69%) |
Jan 02, 2004 | 11.60 | 11.63 | 11.51 | 11.53 | 37,175 | -0.07(-0.57%) |
Dec 31, 2003 | 11.40 | 11.60 | 11.36 | 11.60 | 30,954 | +0.20(+1.73%) |
Dec 30, 2003 | 11.50 | 11.57 | 11.40 | 11.40 | 36,113 | -0.13(-1.14%) |
Dec 29, 2003 | 11.24 | 11.53 | 11.36 | 11.53 | 19,118 | +0.30(+2.64%) |
Dec 26, 2003 | 11.20 | 11.30 | 11.20 | 11.24 | 4,096 | +0.03(+0.29%) |
Dec 24, 2003 | 11.14 | 11.26 | 11.14 | 11.20 | 27,616 | +0.05(+0.41%) |
Dec 23, 2003 | 11.22 | 11.24 | 11.10 | 11.16 | 134,136 | -0.07(-0.59%) |
Dec 22, 2003 | 11.20 | 11.22 | 11.20 | 11.22 | 140,205 | -0.01(-0.12%) |
Dec 19, 2003 | 11.20 | 11.27 | 11.16 | 11.24 | 160,235 | +0.16(+1.49%) |
Dec 18, 2003 | 10.84 | 11.07 | 10.84 | 11.07 | 33,078 | +0.26(+2.44%) |
Dec 17, 2003 | 10.74 | 10.82 | 10.74 | 10.81 | 59,632 | +0.07(+0.61%) |
Dec 16, 2003 | 10.71 | 10.74 | 10.68 | 10.74 | 202,721 | +0.04(+0.37%) |
Dec 15, 2003 | 10.71 | 10.71 | 10.69 | 10.70 | 129,887 | +0.05(+0.43%) |
Dec 12, 2003 | 10.66 | 10.66 | 10.64 | 10.66 | 15,628 | -0.02(-0.19%) |
Dec 11, 2003 | 10.64 | 10.68 | 10.61 | 10.68 | 117,141 | +0.10(+0.93%) |
Dec 10, 2003 | 10.70 | 10.70 | 10.51 | 10.58 | 65,095 | -0.17(-1.59%) |
Dec 09, 2003 | 10.73 | 10.77 | 10.68 | 10.75 | 77,538 | -0.05(-0.49%) |
Dec 08, 2003 | 10.91 | 10.91 | 10.77 | 10.80 | 30,499 | -0.07(-0.67%) |
Dec 05, 2003 | 10.97 | 11.07 | 10.97 | 10.87 | 25,491 | -0.08(-0.72%) |
Dec 04, 2003 | 11.10 | 11.12 | 11.01 | 10.95 | 69,495 | -0.07(-0.66%) |
Dec 03, 2003 | 11.14 | 11.18 | 10.97 | 11.03 | 75,110 | +0.12(+1.09%) |
Dec 02, 2003 | 10.91 | 10.94 | 10.91 | 10.91 | 24,429 | +0.01(+0.06%) |
Dec 01, 2003 | 10.78 | 10.81 | 10.68 | 10.90 | 119,721 | +0.13(+1.16%) |
Nov 28, 2003 | 11.10 | 11.10 | 10.62 | 10.78 | 155,379 | -0.32(-2.91%) |
Nov 26, 2003 | 11.17 | 11.18 | 11.08 | 11.10 | 13,049 | -0.01(-0.06%) |
Nov 25, 2003 | 11.14 | 11.19 | 11.01 | 11.10 | 38,693 | +0.00(+0.00%) |
Nov 24, 2003 | 11.41 | 11.42 | 11.06 | 11.10 | 298,771 | -0.32(-2.77%) |
Nov 21, 2003 | 11.43 | 11.47 | 11.40 | 11.42 | 196,045 | +0.02(+0.17%) |
Nov 20, 2003 | 11.46 | 11.48 | 11.40 | 11.40 | 124,728 | +0.00(+0.00%) |
Nov 19, 2003 | 11.61 | 11.61 | 11.40 | 11.40 | 118,658 | -0.22(-1.87%) |
Nov 18, 2003 | 11.63 | 11.65 | 11.61 | 11.62 | 93,167 | +0.01(+0.11%) |
Nov 17, 2003 | 11.74 | 11.74 | 11.61 | 11.61 | 20,788 | -0.06(-0.51%) |
Nov 14, 2003 | 11.73 | 11.73 | 11.66 | 11.66 | 21,546 | -0.04(-0.34%) |
Nov 13, 2003 | 11.67 | 11.73 | 11.65 | 11.70 | 288,757 | +0.09(+0.74%) |
Nov 12, 2003 | 11.70 | 11.72 | 11.62 | 11.62 | 60,239 | -0.05(-0.40%) |
Nov 11, 2003 | 11.57 | 11.66 | 11.57 | 11.66 | 572,051 | +0.02(+0.17%) |
Nov 10, 2003 | 11.63 | 11.66 | 11.63 | 11.65 | 33,230 | +0.10(+0.86%) |
Nov 07, 2003 | 11.53 | 11.56 | 11.53 | 11.55 | 78,751 | +0.01(+0.11%) |
Nov 06, 2003 | 11.57 | 11.59 | 11.53 | 11.53 | 128,218 | -0.07(-0.57%) |
Nov 05, 2003 | 11.63 | 11.73 | 11.59 | 11.60 | 100,298 | +0.03(+0.23%) |
Nov 04, 2003 | 11.49 | 11.57 | 11.49 | 11.57 | 181,326 | +0.16(+1.39%) |
Nov 03, 2003 | 11.53 | 11.53 | 11.41 | 11.41 | 91,027 | +0.03(+0.23%) |
Oct 31, 2003 | 11.59 | 11.59 | 11.39 | 11.39 | 66,612 | -0.28(-2.37%) |
Oct 30, 2003 | 11.57 | 11.66 | 11.37 | 11.66 | 27,161 | +0.01(+0.11%) |
Oct 29, 2003 | 11.20 | 11.95 | 11.20 | 11.65 | 226,241 | +0.42(+3.76%) |
Oct 28, 2003 | 11.24 | 11.28 | 11.20 | 11.23 | 51,135 | +0.03(+0.29%) |
Oct 27, 2003 | 11.20 | 11.30 | 11.19 | 11.20 | 127,004 | +0.03(+0.29%) |
Oct 24, 2003 | 11.14 | 11.37 | 11.12 | 11.16 | 77,993 | +0.07(+0.65%) |
Oct 23, 2003 | 11.14 | 11.22 | 11.05 | 11.09 | 31,713 | -0.03(-0.30%) |
Oct 22, 2003 | 11.17 | 11.24 | 11.10 | 11.12 | 106,216 | +0.02(+0.18%) |
Oct 21, 2003 | 10.94 | 11.14 | 10.93 | 11.10 | 48,556 | +0.23(+2.12%) |
Oct 20, 2003 | 10.81 | 10.91 | 10.79 | 10.87 | 62,667 | +0.14(+1.29%) |
Oct 17, 2003 | 10.71 | 10.74 | 10.60 | 10.74 | 15,628 | +0.06(+0.56%) |
Oct 16, 2003 | 10.54 | 10.68 | 10.54 | 10.68 | 110,161 | +0.14(+1.38%) |
Oct 15, 2003 | 10.72 | 10.72 | 10.46 | 10.53 | 15,628 | -0.28(-2.62%) |
Oct 14, 2003 | 10.78 | 10.81 | 10.78 | 10.81 | 3,641 | +0.07(+0.67%) |
Oct 13, 2003 | 10.99 | 10.99 | 10.74 | 10.74 | 15,932 | -0.24(-2.16%) |
Oct 10, 2003 | 10.39 | 11.20 | 10.38 | 10.98 | 243,994 | +0.65(+6.32%) |
Oct 09, 2003 | 10.15 | 10.15 | 10.15 | 10.33 | 38,996 | +0.21(+2.08%) |
Oct 08, 2003 | 10.15 | 10.15 | 10.15 | 10.12 | 33,078 | -0.01(-0.07%) |
Oct 07, 2003 | 10.02 | 10.12 | 10.02 | 10.12 | 108,492 | +0.07(+0.72%) |
Oct 06, 2003 | 10.04 | 10.08 | 10.02 | 10.05 | 27,161 | +0.13(+1.33%) |
Oct 03, 2003 | 9.668 | 9.945 | 9.668 | 9.918 | 40,058 | +0.18(+1.83%) |
Oct 02, 2003 | 9.747 | 9.853 | 9.714 | 9.740 | 269,334 | +0.05(+0.54%) |
Oct 01, 2003 | 9.622 | 9.681 | 9.622 | 9.688 | 55,839 | +0.00(+0.00%) |
Sep 30, 2003 | 9.622 | 9.688 | 9.622 | 9.688 | 79,358 | +0.03(+0.34%) |
Sep 29, 2003 | 9.589 | 9.675 | 9.569 | 9.655 | 19,725 | +0.00(+0.00%) |
Sep 26, 2003 | 9.721 | 9.721 | 9.655 | 9.655 | 44,003 | -0.10(-1.01%) |
Sep 25, 2003 | 9.787 | 9.787 | 9.787 | 9.754 | 12,139 | -0.03(-0.34%) |
Sep 24, 2003 | 9.892 | 9.892 | 9.787 | 9.787 | 192,858 | -0.07(-0.67%) |
Sep 23, 2003 | 9.787 | 9.853 | 9.721 | 9.853 | 44,610 | +0.10(+1.01%) |
Sep 22, 2003 | 9.721 | 9.787 | 9.721 | 9.754 | 33,078 | -0.11(-1.14%) |
Sep 19, 2003 | 9.885 | 9.885 | 9.734 | 9.866 | 23,519 | +0.05(+0.47%) |
Sep 18, 2003 | 9.885 | 9.885 | 9.655 | 9.820 | 16,387 | -0.10(-1.00%) |
Sep 17, 2003 | 10.12 | 10.12 | 9.885 | 9.918 | 44,610 | -0.14(-1.44%) |
Sep 16, 2003 | 9.951 | 10.08 | 10.06 | 10.06 | 22,912 | +0.11(+1.13%) |
Sep 15, 2003 | 10.08 | 10.08 | 9.951 | 9.951 | 23,671 | -0.16(-1.56%) |
Sep 12, 2003 | 10.38 | 10.38 | 10.05 | 10.11 | 14,566 | -0.22(-2.11%) |
Sep 11, 2003 | 10.28 | 10.33 | 10.15 | 10.33 | 116,534 | +0.11(+1.10%) |
Sep 10, 2003 | 10.25 | 10.31 | 10.12 | 10.21 | 139,143 | -0.08(-0.77%) |
Sep 09, 2003 | 10.12 | 10.45 | 10.12 | 10.29 | 51,287 | +0.16(+1.56%) |
Sep 08, 2003 | 9.984 | 10.25 | 9.984 | 10.14 | 101,816 | +0.22(+2.19%) |
Sep 05, 2003 | 9.754 | 9.918 | 9.668 | 9.918 | 135,198 | +0.23(+2.38%) |
Sep 04, 2003 | 10.05 | 10.06 | 9.622 | 9.688 | 54,018 | -0.43(-4.23%) |
Sep 03, 2003 | 9.998 | 10.16 | 9.951 | 10.12 | 47,190 | +0.18(+1.86%) |
Sep 02, 2003 | 9.800 | 9.932 | 9.787 | 9.932 | 172,829 | +0.13(+1.34%) |
Aug 29, 2003 | 9.820 | 9.820 | 9.773 | 9.800 | 13,352 | -0.02(-0.20%) |
Aug 28, 2003 | 10.08 | 10.08 | 9.780 | 9.820 | 21,850 | -0.24(-2.42%) |
Aug 27, 2003 | 10.10 | 10.10 | 10.05 | 10.06 | 9,711 | +0.03(+0.33%) |
Aug 26, 2003 | 10.08 | 10.08 | 10.03 | 10.03 | 3,489 | -0.01(-0.06%) |
Aug 25, 2003 | 10.07 | 10.10 | 10.02 | 10.04 | 15,022 | +0.02(+0.20%) |
Aug 22, 2003 | 10.19 | 10.28 | 10.02 | 10.02 | 24,278 | -0.16(-1.62%) |
Aug 21, 2003 | 10.28 | 10.28 | 10.18 | 10.18 | 32,471 | -0.04(-0.39%) |
Aug 20, 2003 | 10.38 | 10.38 | 10.21 | 10.22 | 29,285 | -0.12(-1.15%) |
Aug 19, 2003 | 10.31 | 10.38 | 10.25 | 10.34 | 50,225 | +0.00(+0.00%) |
Aug 18, 2003 | 10.44 | 10.45 | 10.33 | 10.34 | 123,059 | -0.10(-0.95%) |
Aug 15, 2003 | 10.41 | 10.44 | 10.41 | 10.44 | 18,208 | +0.09(+0.89%) |
Aug 14, 2003 | 10.31 | 10.36 | 10.28 | 10.35 | 94,532 | +0.10(+0.97%) |
Aug 13, 2003 | 10.35 | 10.36 | 10.21 | 10.25 | 35,051 | -0.16(-1.58%) |
Aug 12, 2003 | 10.48 | 10.51 | 10.32 | 10.41 | 38,237 | +0.04(+0.38%) |
Aug 11, 2003 | 10.41 | 10.41 | 10.37 | 10.37 | 11,228 | -0.01(-0.06%) |
Aug 08, 2003 | 10.61 | 10.63 | 10.37 | 10.38 | 222,447 | -0.16(-1.56%) |
Aug 07, 2003 | 10.38 | 10.55 | 10.38 | 10.54 | 321,077 | +0.16(+1.59%) |
Aug 06, 2003 | 10.07 | 10.43 | 10.07 | 10.38 | 279,804 | +0.33(+3.28%) |
Aug 05, 2003 | 9.984 | 10.07 | 9.984 | 10.05 | 73,896 | +0.07(+0.66%) |
Aug 04, 2003 | 9.998 | 10.02 | 9.938 | 9.984 | 75,717 | -0.03(-0.33%) |
Aug 01, 2003 | 9.984 | 10.04 | 9.905 | 10.02 | 45,066 | +0.11(+1.06%) |
Jul 31, 2003 | 9.885 | 9.912 | 9.754 | 9.912 | 10,925 | +0.02(+0.20%) |
Jul 30, 2003 | 10.00 | 10.00 | 9.892 | 9.892 | 45,824 | -0.10(-0.99%) |
Jul 29, 2003 | 9.951 | 9.998 | 9.951 | 9.991 | 49,770 | +0.07(+0.73%) |
Jul 28, 2003 | 10.05 | 10.05 | 9.918 | 9.918 | 62,971 | -0.09(-0.86%) |
Jul 25, 2003 | 9.951 | 10.02 | 9.912 | 10.00 | 142,026 | +0.13(+1.34%) |
Jul 24, 2003 | 9.609 | 9.951 | 9.595 | 9.872 | 206,666 | +0.34(+3.52%) |
Jul 23, 2003 | 9.516 | 9.543 | 9.457 | 9.536 | 9,256 | +0.01(+0.14%) |
Jul 22, 2003 | 9.622 | 9.622 | 9.470 | 9.523 | 56,142 | -0.07(-0.69%) |
Jul 21, 2003 | 9.556 | 9.589 | 9.411 | 9.589 | 35,810 | +0.10(+1.04%) |
Jul 18, 2003 | 9.820 | 9.820 | 9.345 | 9.490 | 37,630 | -0.30(-3.10%) |
Jul 17, 2003 | 9.872 | 9.872 | 9.780 | 9.793 | 19,574 | -0.07(-0.73%) |
Jul 16, 2003 | 9.918 | 9.951 | 9.787 | 9.866 | 98,933 | -0.01(-0.07%) |
Jul 15, 2003 | 9.984 | 9.984 | 9.754 | 9.872 | 27,161 | -0.09(-0.86%) |
Jul 14, 2003 | 9.714 | 9.958 | 9.714 | 9.958 | 206,515 | +0.31(+3.21%) |
Jul 11, 2003 | 9.371 | 9.648 | 9.226 | 9.648 | 94,229 | +0.21(+2.23%) |
Jul 10, 2003 | 9.556 | 9.556 | 9.391 | 9.437 | 29,740 | -0.15(-1.58%) |
Jul 09, 2003 | 9.655 | 9.655 | 9.180 | 9.589 | 67,068 | -0.03(-0.34%) |
Jul 08, 2003 | 9.787 | 9.787 | 9.490 | 9.622 | 31,864 | -0.15(-1.55%) |
Jul 07, 2003 | 9.839 | 9.918 | 9.773 | 9.773 | 15,173 | +0.00(+0.00%) |
Jul 03, 2003 | 9.839 | 9.839 | 9.767 | 9.773 | 1,972 | -0.07(-0.74%) |
Jul 02, 2003 | 9.556 | 9.853 | 9.556 | 9.846 | 74,199 | -0.03(-0.27%) |
Jul 01, 2003 | 9.655 | 9.885 | 9.622 | 9.872 | 162,662 | +0.23(+2.39%) |
Jun 30, 2003 | 9.622 | 9.675 | 9.609 | 9.642 | 81,027 | +0.02(+0.21%) |
Jun 27, 2003 | 9.635 | 9.688 | 9.615 | 9.622 | 11,683 | -0.07(-0.68%) |
Jun 26, 2003 | 9.885 | 9.892 | 9.622 | 9.688 | 50,376 | -0.40(-3.92%) |
Jun 25, 2003 | 10.18 | 10.18 | 10.05 | 10.08 | 228,668 | -0.09(-0.91%) |
Jun 24, 2003 | 10.23 | 10.23 | 10.18 | 10.18 | 8,193 | -0.04(-0.39%) |
Jun 23, 2003 | 10.31 | 10.34 | 10.18 | 10.21 | 232,310 | -0.10(-0.96%) |
Jun 20, 2003 | 10.51 | 10.51 | 10.25 | 10.31 | 122,148 | -0.07(-0.63%) |
Jun 19, 2003 | 9.754 | 10.54 | 9.754 | 10.38 | 200,445 | +0.64(+6.56%) |
Jun 18, 2003 | 9.793 | 9.885 | 9.740 | 9.740 | 3,338 | +0.05(+0.48%) |
Jun 17, 2003 | 9.932 | 9.938 | 9.655 | 9.694 | 213,495 | -0.25(-2.52%) |
Jun 16, 2003 | 9.754 | 9.945 | 9.740 | 9.945 | 357,039 | +0.18(+1.82%) |
Jun 13, 2003 | 9.451 | 9.767 | 9.358 | 9.767 | 336,402 | +0.38(+4.07%) |
Jun 12, 2003 | 9.385 | 9.385 | 9.385 | 9.385 | 606 | -0.04(-0.42%) |
Jun 11, 2003 | 9.510 | 9.510 | 9.424 | 9.424 | 15,173 | -0.05(-0.49%) |
Jun 10, 2003 | 9.200 | 9.688 | 9.062 | 9.470 | 235,041 | +0.34(+3.68%) |
Jun 09, 2003 | 9.128 | 9.134 | 9.029 | 9.134 | 21,698 | +0.04(+0.43%) |
Jun 06, 2003 | 9.108 | 9.128 | 8.996 | 9.095 | 108,492 | +0.13(+1.47%) |
Jun 05, 2003 | 8.897 | 9.062 | 8.897 | 8.963 | 73,289 | +0.07(+0.74%) |
Jun 04, 2003 | 8.831 | 9.022 | 8.759 | 8.897 | 57,963 | +0.13(+1.50%) |
Jun 03, 2003 | 9.095 | 9.095 | 8.403 | 8.765 | 375,095 | -0.26(-2.92%) |
Jun 02, 2003 | 9.081 | 9.095 | 9.029 | 9.029 | 208,184 | +0.01(+0.15%) |
May 30, 2003 | 9.062 | 9.081 | 8.739 | 9.016 | 46,886 | +0.01(+0.07%) |
May 29, 2003 | 8.600 | 9.029 | 8.600 | 9.009 | 56,749 | +0.38(+4.35%) |
May 28, 2003 | 8.534 | 8.640 | 8.436 | 8.633 | 24,126 | +0.15(+1.79%) |
May 27, 2003 | 8.534 | 8.567 | 8.442 | 8.482 | 37,175 | -0.12(-1.38%) |
May 23, 2003 | 8.528 | 8.600 | 8.488 | 8.600 | 48,100 | +0.07(+0.85%) |
May 22, 2003 | 8.403 | 8.673 | 8.291 | 8.528 | 125,031 | -0.14(-1.60%) |
May 21, 2003 | 8.600 | 8.693 | 8.600 | 8.666 | 32,471 | +0.10(+1.15%) |
May 20, 2003 | 8.633 | 8.633 | 8.567 | 8.567 | 35,961 | +0.00(+0.00%) |
May 19, 2003 | 8.963 | 8.963 | 8.567 | 8.567 | 29,133 | -0.45(-5.04%) |
May 16, 2003 | 9.068 | 9.068 | 8.950 | 9.022 | 10,925 | +0.02(+0.22%) |
May 15, 2003 | 9.147 | 9.147 | 9.002 | 9.002 | 75,110 | -0.14(-1.59%) |
May 14, 2003 | 9.147 | 9.147 | 9.147 | 9.147 | 455 | +0.07(+0.73%) |
May 13, 2003 | 8.976 | 9.095 | 8.963 | 9.081 | 62,971 | +0.11(+1.17%) |
May 12, 2003 | 8.950 | 8.996 | 8.950 | 8.976 | 5,007 | +0.08(+0.89%) |
May 09, 2003 | 8.633 | 8.897 | 8.633 | 8.897 | 171,767 | +0.26(+3.05%) |
May 08, 2003 | 8.548 | 8.640 | 8.508 | 8.633 | 161,449 | +0.07(+0.77%) |
May 07, 2003 | 8.646 | 8.646 | 8.554 | 8.567 | 91,194 | -0.09(-1.07%) |
May 06, 2003 | 8.416 | 8.732 | 8.403 | 8.660 | 225,178 | +0.29(+3.46%) |
May 05, 2003 | 8.337 | 8.370 | 8.324 | 8.370 | 20,484 | +0.07(+0.79%) |