Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.64 | 13.66 | 13.28 | 13.44 | 290,672 | -0.22(-1.64%) |
Apr 29, 2004 | 13.79 | 13.79 | 13.49 | 13.66 | 272,060 | -0.13(-0.91%) |
Apr 28, 2004 | 14.22 | 14.22 | 13.59 | 13.79 | 298,586 | -0.42(-2.97%) |
Apr 27, 2004 | 14.66 | 14.72 | 14.18 | 14.21 | 294,350 | -0.45(-3.06%) |
Apr 26, 2004 | 14.62 | 14.91 | 14.54 | 14.66 | 321,322 | -0.14(-0.97%) |
Apr 23, 2004 | 14.86 | 14.89 | 14.57 | 14.80 | 506,225 | +0.13(+0.86%) |
Apr 22, 2004 | 13.74 | 14.71 | 13.74 | 14.68 | 646,658 | +0.73(+5.21%) |
Apr 21, 2004 | 13.65 | 14.03 | 13.23 | 13.95 | 246,759 | +0.19(+1.37%) |
Apr 20, 2004 | 13.90 | 14.18 | 13.76 | 13.76 | 212,877 | -0.13(-0.97%) |
Apr 19, 2004 | 13.88 | 13.91 | 13.67 | 13.90 | 129,509 | +0.03(+0.19%) |
Apr 16, 2004 | 13.92 | 14.06 | 13.68 | 13.87 | 189,249 | +0.01(+0.06%) |
Apr 15, 2004 | 14.31 | 14.36 | 13.71 | 13.86 | 198,834 | -0.01(-0.06%) |
Apr 14, 2004 | 13.73 | 13.91 | 13.52 | 13.87 | 535,761 | -0.22(-1.53%) |
Apr 13, 2004 | 14.52 | 14.71 | 13.98 | 14.09 | 371,811 | -0.43(-2.97%) |
Apr 12, 2004 | 14.38 | 14.52 | 14.15 | 14.52 | 258,016 | +0.22(+1.51%) |
Apr 08, 2004 | 14.41 | 14.60 | 14.17 | 14.30 | 214,549 | -0.27(-1.85%) |
Apr 07, 2004 | 14.70 | 14.70 | 14.27 | 14.57 | 315,192 | -0.11(-0.73%) |
Apr 06, 2004 | 14.80 | 14.96 | 14.67 | 14.68 | 356,988 | -0.20(-1.33%) |
Apr 05, 2004 | 14.58 | 14.94 | 14.42 | 14.88 | 324,666 | +0.39(+2.66%) |
Apr 02, 2004 | 14.36 | 14.78 | 14.32 | 14.49 | 478,807 | +0.13(+0.94%) |
Apr 01, 2004 | 14.22 | 14.47 | 14.06 | 14.36 | 251,998 | +0.00(+0.00%) |
Mar 31, 2004 | 14.36 | 14.54 | 13.97 | 14.36 | 407,254 | +0.00(+0.00%) |
Mar 30, 2004 | 14.27 | 14.36 | 14.07 | 14.36 | 299,143 | +0.09(+0.63%) |
Mar 29, 2004 | 14.14 | 14.45 | 14.02 | 14.27 | 518,039 | +0.27(+1.92%) |
Mar 26, 2004 | 13.66 | 14.09 | 13.62 | 14.00 | 754,657 | +0.45(+3.31%) |
Mar 25, 2004 | 12.94 | 13.59 | 12.94 | 13.55 | 350,635 | +0.48(+3.71%) |
Mar 24, 2004 | 13.10 | 13.32 | 12.93 | 13.06 | 176,432 | -0.04(-0.27%) |
Mar 23, 2004 | 13.11 | 13.28 | 13.03 | 13.10 | 332,245 | +0.18(+1.39%) |
Mar 22, 2004 | 13.46 | 13.59 | 12.80 | 12.92 | 781,183 | -0.50(-3.74%) |
Mar 19, 2004 | 12.70 | 13.46 | 12.44 | 13.42 | 1,568,608 | +0.73(+5.72%) |
Mar 18, 2004 | 12.29 | 12.92 | 12.15 | 12.70 | 669,840 | +0.48(+3.89%) |
Mar 17, 2004 | 12.33 | 12.41 | 12.10 | 12.22 | 387,972 | +0.03(+0.22%) |
Mar 16, 2004 | 12.16 | 12.47 | 12.16 | 12.19 | 256,456 | +0.44(+3.74%) |
Mar 15, 2004 | 12.07 | 12.38 | 11.69 | 11.75 | 281,979 | -0.63(-5.07%) |
Mar 12, 2004 | 12.20 | 12.38 | 12.05 | 12.38 | 347,403 | +0.34(+2.83%) |
Mar 11, 2004 | 11.95 | 12.18 | 11.89 | 12.04 | 464,653 | +0.14(+1.21%) |
Mar 10, 2004 | 11.48 | 12.47 | 11.48 | 11.90 | 782,632 | +0.95(+8.69%) |
Mar 09, 2004 | 11.13 | 11.13 | 10.78 | 10.95 | 159,491 | -0.18(-1.61%) |
Mar 08, 2004 | 11.35 | 11.48 | 11.13 | 11.13 | 94,513 | -0.31(-2.75%) |
Mar 05, 2004 | 11.21 | 11.48 | 11.06 | 11.44 | 218,339 | +0.23(+2.08%) |
Mar 04, 2004 | 11.13 | 11.22 | 11.03 | 11.21 | 237,286 | +0.13(+1.13%) |
Mar 03, 2004 | 11.15 | 11.22 | 10.87 | 11.08 | 116,246 | -0.06(-0.56%) |
Mar 02, 2004 | 11.17 | 11.33 | 11.03 | 11.14 | 133,522 | -0.12(-1.04%) |
Mar 01, 2004 | 11.04 | 11.29 | 11.00 | 11.26 | 66,203 | +0.13(+1.13%) |
Feb 27, 2004 | 11.13 | 11.27 | 10.99 | 11.13 | 148,568 | +0.10(+0.89%) |
Feb 26, 2004 | 10.97 | 11.22 | 10.73 | 11.04 | 125,609 | -0.03(-0.24%) |
Feb 25, 2004 | 10.83 | 11.06 | 10.61 | 11.06 | 131,739 | +0.32(+3.01%) |
Feb 24, 2004 | 10.90 | 11.14 | 10.50 | 10.74 | 270,053 | -0.21(-1.89%) |
Feb 23, 2004 | 11.31 | 11.39 | 10.91 | 10.95 | 114,240 | -0.22(-2.01%) |
Feb 20, 2004 | 10.93 | 11.43 | 10.93 | 11.17 | 107,442 | +0.19(+1.72%) |
Feb 19, 2004 | 11.31 | 11.45 | 10.98 | 10.98 | 168,407 | -0.31(-2.78%) |
Feb 18, 2004 | 11.62 | 11.72 | 11.22 | 11.30 | 102,315 | -0.28(-2.40%) |
Feb 17, 2004 | 11.53 | 11.76 | 11.35 | 11.57 | 190,252 | +0.31(+2.79%) |
Feb 13, 2004 | 11.58 | 11.86 | 11.18 | 11.26 | 158,488 | -0.32(-2.79%) |
Feb 12, 2004 | 11.79 | 11.92 | 11.54 | 11.58 | 139,206 | -0.30(-2.49%) |
Feb 11, 2004 | 11.84 | 11.97 | 11.57 | 11.88 | 234,277 | -0.21(-1.71%) |
Feb 10, 2004 | 11.48 | 12.09 | 11.48 | 12.09 | 235,614 | +0.42(+3.62%) |
Feb 09, 2004 | 11.36 | 11.67 | 11.36 | 11.66 | 139,875 | +0.09(+0.78%) |
Feb 06, 2004 | 11.26 | 11.73 | 11.09 | 11.57 | 148,680 | +0.24(+2.14%) |
Feb 05, 2004 | 11.13 | 11.36 | 10.89 | 11.33 | 134,859 | +0.51(+4.73%) |
Feb 04, 2004 | 11.14 | 11.14 | 10.80 | 10.82 | 140,432 | -0.39(-3.52%) |
Feb 03, 2004 | 11.14 | 11.36 | 11.08 | 11.22 | 243,304 | -0.02(-0.16%) |
Feb 02, 2004 | 11.33 | 11.65 | 11.22 | 11.23 | 309,174 | -0.25(-2.19%) |
Jan 30, 2004 | 11.66 | 11.67 | 11.39 | 11.48 | 159,156 | -0.10(-0.85%) |
Jan 29, 2004 | 12.02 | 12.02 | 11.48 | 11.58 | 172,531 | -0.16(-1.38%) |
Jan 28, 2004 | 12.11 | 12.29 | 11.69 | 11.74 | 132,184 | -0.39(-3.18%) |
Jan 27, 2004 | 12.29 | 12.29 | 12.11 | 12.13 | 116,023 | -0.21(-1.67%) |
Jan 26, 2004 | 12.19 | 12.34 | 11.89 | 12.34 | 178,104 | +0.23(+1.93%) |
Jan 23, 2004 | 12.25 | 12.43 | 11.92 | 12.10 | 115,689 | -0.05(-0.44%) |
Jan 22, 2004 | 12.45 | 12.47 | 12.09 | 12.16 | 207,416 | -0.30(-2.38%) |
Jan 21, 2004 | 12.52 | 12.54 | 12.12 | 12.45 | 267,267 | -0.06(-0.50%) |
Jan 20, 2004 | 12.26 | 12.54 | 12.13 | 12.52 | 259,242 | +0.26(+2.12%) |
Jan 16, 2004 | 12.47 | 12.47 | 12.18 | 12.26 | 118,698 | -0.21(-1.66%) |
Jan 15, 2004 | 12.38 | 12.46 | 11.93 | 12.46 | 343,502 | +0.17(+1.39%) |
Jan 14, 2004 | 12.20 | 12.38 | 12.19 | 12.29 | 145,225 | +0.08(+0.66%) |
Jan 13, 2004 | 12.32 | 12.38 | 11.94 | 12.21 | 107,107 | -0.02(-0.15%) |
Jan 12, 2004 | 11.97 | 12.32 | 11.84 | 12.23 | 138,872 | +0.13(+1.04%) |
Jan 09, 2004 | 12.20 | 12.29 | 11.95 | 12.10 | 154,698 | -0.09(-0.74%) |
Jan 08, 2004 | 12.21 | 12.46 | 12.00 | 12.19 | 101,423 | -0.15(-1.24%) |
Jan 07, 2004 | 12.08 | 12.39 | 11.98 | 12.35 | 301,595 | +0.28(+2.31%) |
Jan 06, 2004 | 11.53 | 12.13 | 11.53 | 12.07 | 225,806 | -0.08(-0.67%) |
Jan 05, 2004 | 12.11 | 12.15 | 11.91 | 12.15 | 537,321 | +0.04(+0.37%) |
Jan 02, 2004 | 12.11 | 12.28 | 11.93 | 12.10 | 553,705 | +0.13(+1.12%) |
Dec 31, 2003 | 12.11 | 12.11 | 11.93 | 11.97 | 228,147 | -0.14(-1.19%) |
Dec 30, 2003 | 12.29 | 12.29 | 11.89 | 12.11 | 270,611 | -0.26(-2.10%) |
Dec 29, 2003 | 11.66 | 12.43 | 11.66 | 12.37 | 273,954 | +0.76(+6.57%) |
Dec 26, 2003 | 11.53 | 11.66 | 11.52 | 11.61 | 87,603 | +0.08(+0.70%) |
Dec 24, 2003 | 11.48 | 11.57 | 11.34 | 11.53 | 112,568 | -0.04(-0.39%) |
Dec 23, 2003 | 11.51 | 11.63 | 11.48 | 11.57 | 331,130 | +0.00(+0.00%) |
Dec 22, 2003 | 11.37 | 11.57 | 11.24 | 11.57 | 308,728 | +0.21(+1.81%) |
Dec 19, 2003 | 11.19 | 11.57 | 10.90 | 11.37 | 288,666 | +0.18(+1.60%) |
Dec 18, 2003 | 10.90 | 11.50 | 10.86 | 11.19 | 209,422 | +0.08(+0.73%) |
Dec 17, 2003 | 11.09 | 11.11 | 10.96 | 11.11 | 167,738 | -0.11(-0.96%) |
Dec 16, 2003 | 10.82 | 11.21 | 10.80 | 11.22 | 163,280 | +0.22(+2.04%) |
Dec 15, 2003 | 10.95 | 11.05 | 10.86 | 10.99 | 227,032 | +0.13(+1.24%) |
Dec 12, 2003 | 10.77 | 10.89 | 10.73 | 10.86 | 285,880 | +0.29(+2.72%) |
Dec 11, 2003 | 10.23 | 11.11 | 10.23 | 10.57 | 484,603 | +0.50(+4.99%) |
Dec 10, 2003 | 9.241 | 10.32 | 9.241 | 10.07 | 674,187 | +1.10(+12.31%) |
Dec 09, 2003 | 9.591 | 9.591 | 8.963 | 8.963 | 161,385 | -0.25(-2.73%) |
Dec 08, 2003 | 9.098 | 9.636 | 8.963 | 9.215 | 288,332 | +0.22(+2.49%) |
Dec 05, 2003 | 9.152 | 9.152 | 8.972 | 8.990 | 151,577 | -0.21(-2.24%) |
Dec 04, 2003 | 9.026 | 9.286 | 9.017 | 9.197 | 235,948 | +0.17(+1.89%) |
Dec 03, 2003 | 8.909 | 9.071 | 8.883 | 9.026 | 127,280 | +0.14(+1.62%) |
Dec 02, 2003 | 8.981 | 8.999 | 8.802 | 8.883 | 117,584 | -0.13(-1.49%) |
Dec 01, 2003 | 8.981 | 9.053 | 8.883 | 9.017 | 132,296 | +0.02(+0.20%) |
Nov 28, 2003 | 8.892 | 9.008 | 8.892 | 8.999 | 47,702 | +0.11(+1.21%) |
Nov 26, 2003 | 8.838 | 9.134 | 8.838 | 8.892 | 200,617 | +0.10(+1.12%) |
Nov 25, 2003 | 8.425 | 8.748 | 8.416 | 8.793 | 132,296 | +0.27(+3.16%) |
Nov 24, 2003 | 8.255 | 8.524 | 8.255 | 8.524 | 106,996 | +0.36(+4.40%) |
Nov 21, 2003 | 8.174 | 8.281 | 8.075 | 8.165 | 161,720 | +0.10(+1.22%) |
Nov 20, 2003 | 8.353 | 8.353 | 7.985 | 8.066 | 162,054 | -0.22(-2.60%) |
Nov 19, 2003 | 8.075 | 8.371 | 7.976 | 8.281 | 107,107 | +0.16(+1.99%) |
Nov 18, 2003 | 8.299 | 8.344 | 8.030 | 8.120 | 74,228 | -0.18(-2.16%) |
Nov 17, 2003 | 8.237 | 8.380 | 8.237 | 8.299 | 157,373 | -0.13(-1.60%) |
Nov 14, 2003 | 8.551 | 8.721 | 8.434 | 8.434 | 72,556 | -0.05(-0.63%) |
Nov 13, 2003 | 8.452 | 8.569 | 8.299 | 8.488 | 95,739 | -0.08(-0.94%) |
Nov 12, 2003 | 8.362 | 8.586 | 8.344 | 8.569 | 150,686 | +0.22(+2.69%) |
Nov 11, 2003 | 8.344 | 8.389 | 8.317 | 8.344 | 55,392 | -0.09(-1.06%) |
Nov 10, 2003 | 8.425 | 8.497 | 8.371 | 8.434 | 149,460 | +0.06(+0.75%) |
Nov 07, 2003 | 8.299 | 8.407 | 8.237 | 8.371 | 179,552 | +0.17(+2.08%) |
Nov 06, 2003 | 7.851 | 8.255 | 7.851 | 8.201 | 227,143 | +0.35(+4.46%) |
Nov 05, 2003 | 8.030 | 8.066 | 7.851 | 7.851 | 75,900 | -0.17(-2.13%) |
Nov 04, 2003 | 8.030 | 8.066 | 7.923 | 8.021 | 62,246 | -0.06(-0.78%) |
Nov 03, 2003 | 8.075 | 8.075 | 7.869 | 8.084 | 82,810 | +0.24(+3.09%) |
Oct 31, 2003 | 8.228 | 8.228 | 7.842 | 7.842 | 82,587 | -0.36(-4.38%) |
Oct 30, 2003 | 8.210 | 8.389 | 8.093 | 8.201 | 205,298 | -0.01(-0.11%) |
Oct 29, 2003 | 7.869 | 8.255 | 7.869 | 8.210 | 135,082 | +0.31(+3.98%) |
Oct 28, 2003 | 7.734 | 7.914 | 7.734 | 7.896 | 93,733 | +0.21(+2.68%) |
Oct 27, 2003 | 7.537 | 7.761 | 7.537 | 7.689 | 71,219 | +0.32(+4.39%) |
Oct 24, 2003 | 7.671 | 7.671 | 7.312 | 7.366 | 105,547 | -0.35(-4.53%) |
Oct 23, 2003 | 7.402 | 7.788 | 7.402 | 7.716 | 122,153 | +0.30(+3.99%) |
Oct 22, 2003 | 7.788 | 7.788 | 7.420 | 7.420 | 133,299 | -0.42(-5.38%) |
Oct 21, 2003 | 8.102 | 8.102 | 7.833 | 7.842 | 438,795 | -0.29(-3.53%) |
Oct 20, 2003 | 7.994 | 8.210 | 7.985 | 8.129 | 72,668 | +0.14(+1.80%) |
Oct 17, 2003 | 8.389 | 8.407 | 7.743 | 7.985 | 207,750 | -0.31(-3.78%) |
Oct 16, 2003 | 8.102 | 8.371 | 8.102 | 8.299 | 144,667 | +0.15(+1.87%) |
Oct 15, 2003 | 8.255 | 8.255 | 8.048 | 8.147 | 52,049 | -0.09(-1.09%) |
Oct 14, 2003 | 8.416 | 8.416 | 8.192 | 8.237 | 151,355 | -0.20(-2.34%) |
Oct 13, 2003 | 8.210 | 8.560 | 8.210 | 8.434 | 65,423 | +0.26(+3.18%) |
Oct 10, 2003 | 8.156 | 8.165 | 7.851 | 8.174 | 78,352 | -0.05(-0.65%) |
Oct 09, 2003 | 8.201 | 8.407 | 8.165 | 8.228 | 87,603 | +0.15(+1.89%) |
Oct 08, 2003 | 8.183 | 8.210 | 8.039 | 8.075 | 83,367 | -0.13(-1.64%) |
Oct 07, 2003 | 8.084 | 8.120 | 7.779 | 8.210 | 117,472 | +0.13(+1.55%) |
Oct 06, 2003 | 8.210 | 8.246 | 8.147 | 8.084 | 73,671 | -0.13(-1.53%) |
Oct 03, 2003 | 8.075 | 8.353 | 8.075 | 8.210 | 251,441 | +0.33(+4.21%) |
Oct 02, 2003 | 7.806 | 7.940 | 7.806 | 7.878 | 145,113 | -0.06(-0.79%) |
Oct 01, 2003 | 7.626 | 8.030 | 7.582 | 7.940 | 186,574 | +0.54(+7.27%) |
Sep 30, 2003 | 7.734 | 7.734 | 7.277 | 7.402 | 280,307 | -0.40(-5.17%) |
Sep 29, 2003 | 7.510 | 7.806 | 7.510 | 7.806 | 90,166 | +0.28(+3.69%) |
Sep 26, 2003 | 7.689 | 7.940 | 7.447 | 7.528 | 146,116 | -0.06(-0.83%) |
Sep 25, 2003 | 7.958 | 8.003 | 7.591 | 7.591 | 124,383 | -0.30(-3.75%) |
Sep 24, 2003 | 8.219 | 8.290 | 7.761 | 7.887 | 290,115 | -0.39(-4.66%) |
Sep 23, 2003 | 8.416 | 8.676 | 8.210 | 8.272 | 76,234 | -0.14(-1.71%) |
Sep 22, 2003 | 8.210 | 8.685 | 8.120 | 8.416 | 93,175 | +0.16(+1.96%) |
Sep 19, 2003 | 8.631 | 8.631 | 8.183 | 8.255 | 104,544 | -0.51(-5.83%) |
Sep 18, 2003 | 8.290 | 8.909 | 8.290 | 8.766 | 78,686 | +0.39(+4.72%) |
Sep 17, 2003 | 8.631 | 8.676 | 8.353 | 8.371 | 63,417 | -0.29(-3.32%) |
Sep 16, 2003 | 8.183 | 8.658 | 7.985 | 8.658 | 249,100 | +0.60(+7.46%) |
Sep 15, 2003 | 8.595 | 8.712 | 7.896 | 8.057 | 196,716 | -0.54(-6.26%) |
Sep 12, 2003 | 8.927 | 8.927 | 8.569 | 8.595 | 107,776 | -0.29(-3.23%) |
Sep 11, 2003 | 8.569 | 8.945 | 8.569 | 8.883 | 125,051 | +0.31(+3.66%) |
Sep 10, 2003 | 9.421 | 9.439 | 8.479 | 8.569 | 491,736 | -0.65(-7.01%) |
Sep 09, 2003 | 9.161 | 9.277 | 9.125 | 9.215 | 190,029 | -0.04(-0.39%) |
Sep 08, 2003 | 9.627 | 9.627 | 9.125 | 9.250 | 210,760 | -0.34(-3.55%) |
Sep 05, 2003 | 9.286 | 9.591 | 9.179 | 9.591 | 99,305 | +0.29(+3.09%) |
Sep 04, 2003 | 9.547 | 9.627 | 9.304 | 9.304 | 74,117 | -0.25(-2.63%) |
Sep 03, 2003 | 9.636 | 9.645 | 9.439 | 9.555 | 93,064 | -0.02(-0.19%) |
Sep 02, 2003 | 9.286 | 9.609 | 9.152 | 9.573 | 174,203 | +0.38(+4.10%) |
Aug 29, 2003 | 9.215 | 9.349 | 9.089 | 9.197 | 41,795 | -0.04(-0.49%) |
Aug 28, 2003 | 9.331 | 9.331 | 8.972 | 9.241 | 93,733 | -0.04(-0.48%) |
Aug 27, 2003 | 8.972 | 9.385 | 8.945 | 9.286 | 95,516 | +0.28(+3.09%) |
Aug 26, 2003 | 9.017 | 9.062 | 8.730 | 9.008 | 124,271 | -0.06(-0.69%) |
Aug 25, 2003 | 9.215 | 9.268 | 9.071 | 9.071 | 31,653 | -0.10(-1.08%) |
Aug 22, 2003 | 9.547 | 9.555 | 9.044 | 9.170 | 114,463 | -0.42(-4.40%) |
Aug 21, 2003 | 9.403 | 9.645 | 9.331 | 9.591 | 122,376 | +0.22(+2.30%) |
Aug 20, 2003 | 9.322 | 9.376 | 9.241 | 9.376 | 44,024 | -0.03(-0.29%) |
Aug 19, 2003 | 9.286 | 9.421 | 9.143 | 9.403 | 64,197 | +0.17(+1.85%) |
Aug 18, 2003 | 8.990 | 9.349 | 8.990 | 9.232 | 79,021 | +0.27(+3.00%) |
Aug 15, 2003 | 9.107 | 9.241 | 8.927 | 8.963 | 39,789 | -0.09(-0.99%) |
Aug 14, 2003 | 8.972 | 9.197 | 8.945 | 9.053 | 89,609 | +0.15(+1.71%) |
Aug 13, 2003 | 8.892 | 9.170 | 8.829 | 8.901 | 187,243 | +0.01(+0.10%) |
Aug 12, 2003 | 8.766 | 8.892 | 8.506 | 8.892 | 128,506 | +0.18(+2.06%) |
Aug 11, 2003 | 8.613 | 8.829 | 8.569 | 8.712 | 63,640 | +0.19(+2.21%) |
Aug 08, 2003 | 8.344 | 8.658 | 8.219 | 8.524 | 147,788 | +0.18(+2.15%) |
Aug 07, 2003 | 8.703 | 8.703 | 8.210 | 8.344 | 421,186 | -0.39(-4.42%) |
Aug 06, 2003 | 8.479 | 8.739 | 8.317 | 8.730 | 96,519 | +0.32(+3.84%) |
Aug 05, 2003 | 8.972 | 8.972 | 8.407 | 8.407 | 128,952 | -0.57(-6.30%) |
Aug 04, 2003 | 9.313 | 9.358 | 8.838 | 8.972 | 210,091 | -0.29(-3.10%) |
Aug 01, 2003 | 9.555 | 9.672 | 9.250 | 9.259 | 618,237 | -0.34(-3.55%) |
Jul 31, 2003 | 8.784 | 9.690 | 8.694 | 9.600 | 538,547 | +0.81(+9.18%) |
Jul 30, 2003 | 8.470 | 8.793 | 8.299 | 8.793 | 202,289 | +0.28(+3.27%) |
Jul 29, 2003 | 8.524 | 8.533 | 8.255 | 8.515 | 192,927 | -0.01(-0.11%) |
Jul 28, 2003 | 8.344 | 8.524 | 8.335 | 8.524 | 146,116 | +0.12(+1.39%) |
Jul 25, 2003 | 8.380 | 8.434 | 8.192 | 8.407 | 80,247 | +0.05(+0.64%) |
Jul 24, 2003 | 8.470 | 8.479 | 8.201 | 8.353 | 104,544 | -0.03(-0.32%) |
Jul 23, 2003 | 8.299 | 8.488 | 8.057 | 8.380 | 99,528 | +0.11(+1.30%) |
Jul 22, 2003 | 8.120 | 8.380 | 7.896 | 8.272 | 157,262 | +0.11(+1.32%) |
Jul 21, 2003 | 8.389 | 8.389 | 7.931 | 8.165 | 109,448 | -0.25(-2.99%) |
Jul 18, 2003 | 8.120 | 8.524 | 8.120 | 8.416 | 89,943 | +0.30(+3.65%) |
Jul 17, 2003 | 8.703 | 8.703 | 8.120 | 8.120 | 200,952 | -0.65(-7.37%) |
Jul 16, 2003 | 8.730 | 8.829 | 8.640 | 8.766 | 269,496 | +0.13(+1.45%) |
Jul 15, 2003 | 8.613 | 8.703 | 8.569 | 8.640 | 149,683 | +0.08(+0.94%) |
Jul 14, 2003 | 8.434 | 8.613 | 8.335 | 8.560 | 213,546 | +0.22(+2.58%) |
Jul 11, 2003 | 8.255 | 8.524 | 8.165 | 8.344 | 226,809 | +0.15(+1.86%) |
Jul 10, 2003 | 8.452 | 8.452 | 8.030 | 8.192 | 208,196 | -0.33(-3.89%) |
Jul 09, 2003 | 8.075 | 8.640 | 7.985 | 8.524 | 461,643 | +0.38(+4.63%) |
Jul 08, 2003 | 7.806 | 8.317 | 7.806 | 8.147 | 577,445 | +0.52(+6.82%) |
Jul 07, 2003 | 7.205 | 7.626 | 7.205 | 7.626 | 249,211 | +0.42(+5.85%) |
Jul 03, 2003 | 7.312 | 7.573 | 7.178 | 7.205 | 83,479 | -0.37(-4.86%) |
Jul 02, 2003 | 7.312 | 7.626 | 7.277 | 7.573 | 176,209 | +0.26(+3.56%) |
Jul 01, 2003 | 7.312 | 7.420 | 7.250 | 7.312 | 180,667 | +0.04(+0.62%) |
Jun 30, 2003 | 7.420 | 7.429 | 7.169 | 7.268 | 462,869 | -0.09(-1.22%) |
Jun 27, 2003 | 7.115 | 7.447 | 7.115 | 7.357 | 173,200 | +0.27(+3.80%) |
Jun 26, 2003 | 7.178 | 7.312 | 7.088 | 7.088 | 94,624 | -0.10(-1.37%) |
Jun 25, 2003 | 7.223 | 7.330 | 7.133 | 7.187 | 168,184 | -0.13(-1.72%) |
Jun 24, 2003 | 7.178 | 7.420 | 6.900 | 7.312 | 201,398 | +0.13(+1.87%) |
Jun 23, 2003 | 7.178 | 7.223 | 7.169 | 7.178 | 309,620 | -0.04(-0.50%) |
Jun 20, 2003 | 7.187 | 7.214 | 7.124 | 7.214 | 201,509 | +0.04(+0.50%) |
Jun 19, 2003 | 7.178 | 7.259 | 6.945 | 7.178 | 96,965 | -0.02(-0.25%) |
Jun 18, 2003 | 7.241 | 7.259 | 7.178 | 7.196 | 83,813 | -0.07(-0.99%) |
Jun 17, 2003 | 7.357 | 7.357 | 7.178 | 7.268 | 65,646 | -0.09(-1.22%) |
Jun 16, 2003 | 7.285 | 7.357 | 7.223 | 7.357 | 97,299 | +0.13(+1.74%) |
Jun 13, 2003 | 7.555 | 7.555 | 7.232 | 7.232 | 84,148 | -0.37(-4.84%) |
Jun 12, 2003 | 7.357 | 7.609 | 7.357 | 7.600 | 36,668 | +0.22(+2.92%) |
Jun 11, 2003 | 7.303 | 7.537 | 7.205 | 7.384 | 81,138 | +0.08(+1.11%) |
Jun 10, 2003 | 7.187 | 7.312 | 7.178 | 7.303 | 77,683 | +0.13(+1.75%) |
Jun 09, 2003 | 7.321 | 7.348 | 7.178 | 7.178 | 89,386 | -0.14(-1.96%) |
Jun 06, 2003 | 7.312 | 7.357 | 7.259 | 7.321 | 92,395 | +0.08(+1.12%) |
Jun 05, 2003 | 7.178 | 7.241 | 7.043 | 7.241 | 143,330 | -0.06(-0.86%) |
Jun 04, 2003 | 7.043 | 7.348 | 6.998 | 7.303 | 184,234 | +0.31(+4.49%) |
Jun 03, 2003 | 6.783 | 7.043 | 6.783 | 6.989 | 87,603 | +0.03(+0.39%) |
Jun 02, 2003 | 7.268 | 7.402 | 6.954 | 6.962 | 135,751 | -0.23(-3.24%) |
May 30, 2003 | 6.864 | 7.214 | 6.864 | 7.196 | 167,292 | +0.42(+6.23%) |
May 29, 2003 | 6.828 | 6.954 | 6.729 | 6.774 | 151,132 | -0.09(-1.31%) |
May 28, 2003 | 6.577 | 6.927 | 6.550 | 6.864 | 218,227 | +0.29(+4.37%) |
May 27, 2003 | 6.334 | 6.639 | 6.334 | 6.577 | 55,281 | +0.25(+3.97%) |
May 23, 2003 | 6.325 | 6.361 | 6.325 | 6.325 | 46,699 | +0.00(+0.00%) |
May 22, 2003 | 6.281 | 6.352 | 6.218 | 6.325 | 91,504 | +0.13(+2.03%) |
May 21, 2003 | 6.209 | 6.263 | 6.155 | 6.200 | 108,779 | -0.04(-0.58%) |
May 20, 2003 | 6.236 | 6.281 | 6.191 | 6.236 | 103,429 | +0.04(+0.72%) |
May 19, 2003 | 6.101 | 6.290 | 5.563 | 6.191 | 115,132 | +0.14(+2.37%) |
May 16, 2003 | 6.343 | 6.532 | 6.038 | 6.047 | 156,704 | -0.37(-5.73%) |
May 15, 2003 | 6.523 | 6.622 | 6.406 | 6.415 | 64,197 | -0.04(-0.69%) |
May 14, 2003 | 6.361 | 6.505 | 6.325 | 6.460 | 45,473 | +0.13(+2.13%) |
May 13, 2003 | 6.316 | 6.361 | 6.236 | 6.325 | 103,206 | +0.05(+0.86%) |
May 12, 2003 | 6.236 | 6.281 | 6.236 | 6.272 | 51,380 | +0.00(+0.00%) |
May 09, 2003 | 6.263 | 6.325 | 6.236 | 6.272 | 48,705 | +0.01(+0.14%) |
May 08, 2003 | 6.191 | 6.281 | 6.173 | 6.263 | 109,448 | +0.07(+1.16%) |
May 07, 2003 | 6.236 | 6.281 | 6.173 | 6.191 | 114,240 | -0.05(-0.86%) |
May 06, 2003 | 6.236 | 6.281 | 6.020 | 6.245 | 161,831 | +0.04(+0.72%) |
May 05, 2003 | 6.254 | 6.272 | 5.940 | 6.200 | 106,773 | -0.02(-0.29%) |
May 02, 2003 | 6.299 | 6.361 | 6.200 | 6.218 | 47,925 | -0.11(-1.70%) |