Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.57 | 12.65 | 12.12 | 12.22 | 216,915 | -0.35(-2.77%) |
Apr 29, 2004 | 12.63 | 12.82 | 12.49 | 12.57 | 189,477 | +0.01(+0.08%) |
Apr 28, 2004 | 12.70 | 12.85 | 12.51 | 12.56 | 130,356 | -0.23(-1.81%) |
Apr 27, 2004 | 12.58 | 12.79 | 12.51 | 12.79 | 156,552 | +0.19(+1.53%) |
Apr 26, 2004 | 12.71 | 12.88 | 12.50 | 12.59 | 69,785 | -0.20(-1.58%) |
Apr 23, 2004 | 12.69 | 12.95 | 12.56 | 12.80 | 115,032 | +0.15(+1.22%) |
Apr 22, 2004 | 12.91 | 13.04 | 12.60 | 12.64 | 162,971 | -0.28(-2.17%) |
Apr 21, 2004 | 13.32 | 13.61 | 12.86 | 12.92 | 178,088 | +0.10(+0.75%) |
Apr 20, 2004 | 13.67 | 13.78 | 12.65 | 12.83 | 116,171 | -0.82(-6.02%) |
Apr 19, 2004 | 13.02 | 13.67 | 12.95 | 13.65 | 80,864 | +0.64(+4.90%) |
Apr 16, 2004 | 12.79 | 13.31 | 12.63 | 13.01 | 149,718 | -0.21(-1.61%) |
Apr 15, 2004 | 13.76 | 13.76 | 13.02 | 13.22 | 95,670 | -0.42(-3.05%) |
Apr 14, 2004 | 13.52 | 13.89 | 13.29 | 13.64 | 88,319 | +0.00(+0.00%) |
Apr 13, 2004 | 14.05 | 14.32 | 13.45 | 13.64 | 69,371 | -0.48(-3.42%) |
Apr 12, 2004 | 14.13 | 14.27 | 14.03 | 14.12 | 60,674 | +0.06(+0.41%) |
Apr 08, 2004 | 14.17 | 14.44 | 14.04 | 14.06 | 86,041 | +0.14(+1.04%) |
Apr 07, 2004 | 13.80 | 14.24 | 13.60 | 13.92 | 60,467 | +0.06(+0.42%) |
Apr 06, 2004 | 14.33 | 14.39 | 13.60 | 13.86 | 238,969 | -0.52(-3.63%) |
Apr 05, 2004 | 14.42 | 14.55 | 14.18 | 14.38 | 246,838 | +0.15(+1.09%) |
Apr 02, 2004 | 13.73 | 14.49 | 13.67 | 14.23 | 455,678 | +0.82(+6.12%) |
Apr 01, 2004 | 12.36 | 13.47 | 12.32 | 13.41 | 339,817 | +1.01(+8.18%) |
Mar 31, 2004 | 12.65 | 12.80 | 12.38 | 12.39 | 221,057 | -0.28(-2.21%) |
Mar 30, 2004 | 12.53 | 12.69 | 12.50 | 12.67 | 115,653 | +0.09(+0.69%) |
Mar 29, 2004 | 12.82 | 12.98 | 12.32 | 12.58 | 200,349 | +0.00(+0.00%) |
Mar 26, 2004 | 11.74 | 12.74 | 11.74 | 12.58 | 257,296 | +0.80(+6.80%) |
Mar 25, 2004 | 11.65 | 12.01 | 11.60 | 11.78 | 163,489 | +0.18(+1.58%) |
Mar 24, 2004 | 11.21 | 12.07 | 11.20 | 11.60 | 214,534 | +0.35(+3.09%) |
Mar 23, 2004 | 11.25 | 11.34 | 10.71 | 11.25 | 231,929 | +0.14(+1.30%) |
Mar 22, 2004 | 11.37 | 11.45 | 11.11 | 11.11 | 197,346 | -0.34(-2.95%) |
Mar 19, 2004 | 11.72 | 11.78 | 11.44 | 11.44 | 291,982 | -0.14(-1.25%) |
Mar 18, 2004 | 11.73 | 11.88 | 11.55 | 11.59 | 1,360,823 | -0.56(-4.61%) |
Mar 17, 2004 | 12.13 | 12.49 | 12.04 | 12.15 | 165,249 | +0.17(+1.45%) |
Mar 16, 2004 | 12.34 | 12.62 | 11.80 | 11.98 | 236,588 | -0.37(-2.97%) |
Mar 15, 2004 | 13.17 | 13.30 | 12.31 | 12.34 | 170,737 | -0.64(-4.91%) |
Mar 12, 2004 | 12.80 | 13.11 | 12.38 | 12.98 | 158,622 | +0.51(+4.11%) |
Mar 11, 2004 | 12.17 | 12.87 | 11.69 | 12.47 | 308,341 | +0.11(+0.86%) |
Mar 10, 2004 | 13.14 | 13.44 | 12.22 | 12.36 | 192,066 | -0.85(-6.43%) |
Mar 09, 2004 | 13.97 | 13.98 | 13.00 | 13.21 | 248,288 | -0.84(-5.98%) |
Mar 08, 2004 | 14.68 | 14.68 | 14.00 | 14.05 | 118,345 | -0.43(-3.00%) |
Mar 05, 2004 | 14.39 | 14.64 | 14.27 | 14.49 | 68,957 | +0.01(+0.07%) |
Mar 04, 2004 | 14.20 | 14.54 | 14.16 | 14.48 | 49,802 | +0.18(+1.28%) |
Mar 03, 2004 | 14.43 | 14.58 | 14.08 | 14.29 | 58,085 | -0.04(-0.26%) |
Mar 02, 2004 | 14.31 | 14.59 | 14.27 | 14.33 | 83,349 | -0.41(-2.75%) |
Mar 01, 2004 | 14.73 | 14.94 | 14.55 | 14.74 | 253,776 | +0.19(+1.33%) |
Feb 27, 2004 | 14.20 | 14.73 | 14.20 | 14.55 | 115,550 | +0.33(+2.31%) |
Feb 26, 2004 | 14.28 | 14.37 | 14.00 | 14.22 | 84,384 | -0.04(-0.27%) |
Feb 25, 2004 | 13.92 | 14.50 | 13.92 | 14.26 | 71,546 | -0.14(-0.94%) |
Feb 24, 2004 | 13.93 | 14.40 | 13.88 | 14.39 | 97,948 | +0.19(+1.36%) |
Feb 23, 2004 | 13.86 | 14.47 | 13.85 | 14.20 | 167,734 | +0.08(+0.55%) |
Feb 20, 2004 | 14.45 | 14.63 | 13.87 | 14.12 | 146,198 | -0.43(-2.99%) |
Feb 19, 2004 | 14.29 | 14.64 | 14.29 | 14.55 | 170,944 | +0.28(+1.96%) |
Feb 18, 2004 | 14.59 | 14.59 | 14.25 | 14.28 | 166,388 | -0.31(-2.11%) |
Feb 17, 2004 | 14.02 | 14.69 | 14.02 | 14.58 | 351,103 | +0.43(+3.07%) |
Feb 13, 2004 | 14.89 | 15.12 | 13.62 | 14.15 | 304,096 | -0.94(-6.21%) |
Feb 12, 2004 | 15.22 | 15.36 | 14.69 | 15.09 | 256,985 | -0.60(-3.82%) |
Feb 11, 2004 | 16.52 | 16.52 | 15.60 | 15.68 | 167,838 | -0.72(-4.41%) |
Feb 10, 2004 | 16.95 | 17.00 | 15.97 | 16.41 | 150,961 | -0.26(-1.56%) |
Feb 09, 2004 | 16.42 | 17.00 | 16.23 | 16.67 | 118,656 | +0.42(+2.55%) |
Feb 06, 2004 | 15.49 | 16.83 | 15.32 | 16.25 | 170,012 | +0.73(+4.73%) |
Feb 05, 2004 | 15.11 | 15.54 | 14.89 | 15.52 | 155,930 | +0.61(+4.08%) |
Feb 04, 2004 | 15.60 | 15.69 | 14.30 | 14.91 | 216,191 | -0.75(-4.80%) |
Feb 03, 2004 | 15.98 | 16.18 | 15.64 | 15.66 | 77,033 | -0.25(-1.58%) |
Feb 02, 2004 | 15.84 | 16.56 | 15.80 | 15.92 | 93,289 | +0.30(+1.92%) |
Jan 30, 2004 | 15.38 | 16.25 | 15.34 | 15.62 | 79,622 | -0.14(-0.92%) |
Jan 29, 2004 | 16.37 | 16.90 | 15.36 | 15.76 | 186,785 | -0.42(-2.57%) |
Jan 28, 2004 | 17.20 | 17.38 | 15.50 | 16.18 | 242,904 | -0.92(-5.37%) |
Jan 27, 2004 | 17.71 | 17.71 | 16.90 | 17.09 | 278,625 | -0.29(-1.67%) |
Jan 26, 2004 | 17.58 | 17.68 | 17.18 | 17.38 | 214,430 | +0.19(+1.12%) |
Jan 23, 2004 | 16.74 | 17.20 | 16.67 | 17.19 | 176,017 | +0.52(+3.13%) |
Jan 22, 2004 | 16.42 | 17.09 | 16.42 | 16.67 | 150,961 | +0.12(+0.70%) |
Jan 21, 2004 | 16.44 | 16.81 | 16.26 | 16.55 | 95,256 | +0.19(+1.18%) |
Jan 20, 2004 | 16.34 | 16.73 | 16.25 | 16.36 | 165,456 | -0.06(-0.35%) |
Jan 16, 2004 | 17.09 | 17.31 | 16.37 | 16.42 | 189,995 | -0.43(-2.52%) |
Jan 15, 2004 | 16.80 | 17.08 | 15.96 | 16.84 | 145,326 | -0.10(-0.57%) |
Jan 14, 2004 | 17.66 | 18.22 | 16.76 | 16.94 | 418,735 | +0.11(+0.63%) |
Jan 13, 2004 | 16.37 | 17.03 | 16.23 | 16.83 | 351,378 | +0.60(+3.69%) |
Jan 12, 2004 | 14.87 | 16.38 | 14.49 | 16.24 | 367,503 | +1.70(+11.69%) |
Jan 09, 2004 | 14.06 | 14.83 | 14.01 | 14.54 | 188,975 | +0.41(+2.87%) |
Jan 08, 2004 | 14.05 | 14.20 | 13.67 | 14.13 | 147,829 | +0.45(+3.32%) |
Jan 07, 2004 | 13.37 | 13.68 | 13.23 | 13.68 | 82,445 | +0.29(+2.16%) |
Jan 06, 2004 | 13.45 | 13.58 | 13.33 | 13.39 | 110,684 | -0.12(-0.86%) |
Jan 05, 2004 | 13.33 | 13.54 | 13.11 | 13.50 | 68,543 | +0.32(+2.42%) |
Jan 02, 2004 | 13.26 | 13.52 | 13.09 | 13.18 | 129,631 | -0.07(-0.51%) |
Dec 31, 2003 | 13.33 | 13.52 | 13.19 | 13.25 | 78,897 | -0.14(-1.01%) |
Dec 30, 2003 | 13.81 | 13.98 | 13.20 | 13.39 | 119,650 | -0.56(-4.02%) |
Dec 29, 2003 | 13.95 | 14.35 | 13.70 | 13.95 | 162,927 | +0.27(+1.98%) |
Dec 26, 2003 | 13.70 | 13.74 | 13.48 | 13.68 | 24,919 | +0.15(+1.14%) |
Dec 24, 2003 | 13.32 | 13.71 | 13.32 | 13.52 | 22,392 | +0.08(+0.57%) |
Dec 23, 2003 | 13.29 | 13.50 | 13.13 | 13.44 | 47,515 | +0.25(+1.90%) |
Dec 22, 2003 | 13.51 | 13.51 | 13.04 | 13.19 | 90,345 | -0.14(-1.01%) |
Dec 19, 2003 | 13.51 | 13.53 | 13.04 | 13.33 | 71,542 | +0.03(+0.22%) |
Dec 18, 2003 | 13.23 | 13.42 | 13.14 | 13.30 | 64,214 | +0.03(+0.22%) |
Dec 17, 2003 | 13.35 | 13.35 | 12.96 | 13.27 | 43,536 | -0.06(-0.43%) |
Dec 16, 2003 | 13.07 | 13.33 | 12.93 | 13.33 | 59,328 | +0.30(+2.31%) |
Dec 15, 2003 | 13.42 | 13.81 | 12.94 | 13.03 | 196,828 | -0.25(-1.90%) |
Dec 12, 2003 | 13.47 | 13.47 | 13.06 | 13.28 | 175,512 | +0.11(+0.81%) |
Dec 11, 2003 | 12.74 | 13.37 | 12.31 | 13.17 | 154,600 | +0.43(+3.41%) |
Dec 10, 2003 | 13.59 | 13.70 | 12.53 | 12.74 | 174,666 | -0.87(-6.39%) |
Dec 09, 2003 | 14.18 | 14.18 | 13.52 | 13.61 | 102,610 | -0.29(-2.08%) |
Dec 08, 2003 | 13.69 | 14.10 | 13.60 | 13.90 | 123,297 | +0.19(+1.41%) |
Dec 05, 2003 | 13.81 | 14.34 | 13.61 | 13.70 | 141,388 | -0.11(-0.77%) |
Dec 04, 2003 | 14.30 | 14.64 | 13.25 | 13.81 | 228,562 | -0.53(-3.70%) |
Dec 03, 2003 | 14.97 | 15.09 | 14.34 | 14.34 | 154,808 | -0.51(-3.45%) |
Dec 02, 2003 | 14.98 | 14.98 | 14.63 | 14.85 | 135,125 | -0.07(-0.45%) |
Dec 01, 2003 | 14.47 | 14.97 | 14.33 | 14.92 | 194,716 | +0.59(+4.11%) |
Nov 28, 2003 | 14.22 | 14.51 | 14.22 | 14.33 | 45,964 | -0.14(-1.00%) |
Nov 26, 2003 | 14.49 | 14.62 | 14.16 | 14.48 | 91,134 | +0.05(+0.33%) |
Nov 25, 2003 | 14.55 | 14.62 | 14.21 | 14.43 | 122,133 | -0.08(-0.53%) |
Nov 24, 2003 | 14.61 | 14.63 | 14.15 | 14.51 | 150,682 | +0.32(+2.25%) |
Nov 21, 2003 | 14.32 | 14.96 | 14.19 | 14.19 | 200,707 | -0.14(-0.94%) |
Nov 20, 2003 | 13.98 | 15.27 | 13.57 | 14.32 | 354,879 | +0.47(+3.42%) |
Nov 19, 2003 | 13.68 | 14.39 | 13.29 | 13.85 | 209,080 | +0.33(+2.43%) |
Nov 18, 2003 | 13.04 | 13.52 | 13.04 | 13.52 | 241,219 | +0.65(+5.03%) |
Nov 17, 2003 | 13.64 | 13.64 | 12.57 | 12.87 | 192,870 | -0.64(-4.72%) |
Nov 14, 2003 | 13.67 | 13.86 | 13.07 | 13.51 | 169,722 | -0.08(-0.57%) |
Nov 13, 2003 | 13.76 | 13.86 | 13.48 | 13.59 | 136,166 | -0.03(-0.21%) |
Nov 12, 2003 | 13.10 | 13.86 | 13.03 | 13.62 | 234,190 | +0.89(+6.98%) |
Nov 11, 2003 | 12.86 | 13.15 | 12.36 | 12.73 | 130,696 | +0.21(+1.70%) |
Nov 10, 2003 | 12.80 | 14.34 | 12.43 | 12.52 | 477,616 | -0.57(-4.35%) |
Nov 07, 2003 | 12.65 | 13.42 | 12.56 | 13.09 | 246,956 | +0.50(+3.99%) |
Nov 06, 2003 | 11.75 | 12.63 | 11.38 | 12.58 | 274,867 | +1.07(+9.31%) |
Nov 05, 2003 | 11.30 | 11.75 | 11.11 | 11.51 | 103,978 | +0.35(+3.11%) |
Nov 04, 2003 | 11.30 | 11.59 | 10.99 | 11.16 | 63,915 | -0.12(-1.03%) |
Nov 03, 2003 | 10.96 | 11.44 | 10.82 | 11.28 | 50,344 | +0.14(+1.30%) |
Oct 31, 2003 | 11.65 | 11.65 | 11.01 | 11.14 | 39,488 | -0.49(-4.24%) |
Oct 30, 2003 | 11.49 | 11.66 | 11.47 | 11.63 | 64,257 | +0.14(+1.18%) |
Oct 29, 2003 | 11.43 | 11.64 | 11.11 | 11.49 | 50,500 | +0.12(+1.03%) |
Oct 28, 2003 | 11.01 | 11.59 | 11.01 | 11.38 | 66,860 | +0.42(+3.87%) |
Oct 27, 2003 | 10.65 | 11.11 | 10.65 | 10.95 | 43,900 | +0.31(+2.90%) |
Oct 24, 2003 | 10.53 | 11.07 | 10.35 | 10.64 | 84,799 | +0.18(+1.76%) |
Oct 23, 2003 | 10.66 | 11.14 | 10.44 | 10.46 | 151,271 | -0.65(-5.83%) |
Oct 22, 2003 | 11.93 | 12.06 | 11.11 | 11.11 | 127,975 | -0.82(-6.88%) |
Oct 21, 2003 | 11.31 | 12.77 | 11.23 | 11.93 | 169,656 | +0.34(+2.92%) |
Oct 20, 2003 | 11.54 | 11.68 | 11.54 | 11.59 | 115,343 | +0.05(+0.42%) |
Oct 17, 2003 | 11.63 | 11.69 | 11.54 | 11.54 | 68,406 | -0.14(-1.16%) |
Oct 16, 2003 | 11.49 | 11.68 | 11.41 | 11.68 | 161,418 | +0.18(+1.60%) |
Oct 15, 2003 | 12.39 | 12.47 | 11.36 | 11.49 | 231,099 | -0.75(-6.15%) |
Oct 14, 2003 | 12.37 | 12.80 | 12.07 | 12.25 | 265,184 | -0.45(-3.57%) |
Oct 13, 2003 | 12.07 | 12.91 | 12.07 | 12.70 | 181,654 | +0.63(+5.20%) |
Oct 10, 2003 | 11.91 | 12.20 | 11.78 | 12.07 | 181,992 | +0.33(+2.80%) |
Oct 09, 2003 | 10.83 | 11.79 | 10.71 | 11.74 | 348,121 | +0.93(+8.57%) |
Oct 08, 2003 | 10.91 | 11.06 | 10.73 | 10.82 | 128,134 | -0.22(-2.00%) |
Oct 07, 2003 | 10.90 | 11.10 | 10.83 | 11.04 | 257,745 | +0.12(+1.14%) |
Oct 06, 2003 | 11.01 | 11.20 | 10.75 | 10.91 | 129,065 | +0.00(+0.00%) |
Oct 03, 2003 | 10.04 | 11.05 | 9.900 | 10.91 | 250,021 | +0.97(+9.71%) |
Oct 02, 2003 | 10.14 | 10.15 | 9.851 | 9.948 | 283,815 | -0.13(-1.25%) |
Oct 01, 2003 | 10.01 | 10.22 | 9.774 | 10.07 | 50,657 | +0.04(+0.38%) |
Sep 30, 2003 | 10.06 | 10.24 | 9.764 | 10.03 | 91,534 | -0.03(-0.29%) |
Sep 29, 2003 | 9.996 | 10.17 | 9.706 | 10.06 | 105,044 | +0.14(+1.46%) |
Sep 26, 2003 | 9.706 | 9.929 | 9.562 | 9.919 | 107,152 | +0.13(+1.28%) |
Sep 25, 2003 | 10.04 | 10.17 | 9.370 | 9.793 | 158,163 | -0.37(-3.61%) |
Sep 24, 2003 | 10.37 | 10.40 | 10.14 | 10.16 | 115,534 | -0.21(-2.05%) |
Sep 23, 2003 | 10.33 | 10.58 | 10.14 | 10.37 | 114,182 | +0.04(+0.37%) |
Sep 22, 2003 | 10.09 | 10.33 | 9.900 | 10.33 | 148,205 | +0.13(+1.23%) |
Sep 19, 2003 | 10.14 | 10.33 | 9.900 | 10.21 | 129,414 | +0.12(+1.15%) |
Sep 18, 2003 | 10.25 | 10.29 | 9.938 | 10.09 | 137,291 | +0.14(+1.46%) |
Sep 17, 2003 | 9.320 | 10.08 | 8.992 | 9.948 | 208,266 | +0.43(+4.57%) |
Sep 16, 2003 | 8.885 | 9.619 | 8.885 | 9.513 | 205,173 | +0.62(+6.95%) |
Sep 15, 2003 | 8.982 | 9.175 | 8.779 | 8.895 | 137,915 | +0.04(+0.44%) |
Sep 12, 2003 | 8.673 | 8.934 | 8.605 | 8.857 | 100,330 | +0.08(+0.88%) |
Sep 11, 2003 | 8.692 | 8.779 | 8.509 | 8.779 | 85,938 | +0.22(+2.60%) |
Sep 10, 2003 | 8.654 | 8.692 | 8.296 | 8.557 | 124,558 | -0.10(-1.12%) |
Sep 09, 2003 | 8.489 | 8.837 | 8.451 | 8.654 | 101,676 | +0.15(+1.82%) |
Sep 08, 2003 | 8.383 | 8.547 | 8.299 | 8.499 | 130,770 | +0.12(+1.38%) |
Sep 05, 2003 | 8.374 | 8.499 | 8.354 | 8.383 | 53,633 | -0.02(-0.23%) |
Sep 04, 2003 | 8.441 | 8.461 | 8.354 | 8.403 | 59,949 | +0.00(+0.00%) |
Sep 03, 2003 | 8.673 | 8.741 | 8.306 | 8.403 | 235,656 | -0.28(-3.23%) |
Sep 02, 2003 | 8.267 | 8.692 | 8.161 | 8.683 | 135,119 | +0.48(+5.89%) |
Aug 29, 2003 | 8.345 | 8.345 | 8.113 | 8.200 | 73,202 | +0.04(+0.47%) |
Aug 28, 2003 | 8.094 | 8.316 | 8.065 | 8.161 | 43,486 | +0.03(+0.36%) |
Aug 27, 2003 | 8.296 | 8.296 | 8.094 | 8.132 | 64,919 | -0.06(-0.71%) |
Aug 26, 2003 | 8.209 | 8.209 | 8.113 | 8.190 | 62,330 | +0.08(+0.95%) |
Aug 25, 2003 | 8.702 | 8.702 | 7.881 | 8.113 | 207,804 | -0.58(-6.67%) |
Aug 22, 2003 | 8.702 | 9.079 | 8.692 | 8.692 | 49,492 | -0.09(-0.99%) |
Aug 21, 2003 | 9.079 | 9.156 | 8.741 | 8.779 | 45,971 | -0.16(-1.84%) |
Aug 20, 2003 | 8.972 | 9.050 | 8.885 | 8.943 | 42,451 | +0.06(+0.65%) |
Aug 19, 2003 | 8.789 | 9.156 | 8.692 | 8.885 | 44,004 | -0.02(-0.22%) |
Aug 18, 2003 | 8.572 | 8.924 | 8.461 | 8.905 | 52,080 | +0.45(+5.37%) |
Aug 15, 2003 | 8.432 | 8.789 | 8.432 | 8.451 | 19,465 | -0.10(-1.13%) |
Aug 14, 2003 | 8.789 | 8.789 | 8.403 | 8.547 | 29,301 | -0.06(-0.68%) |
Aug 13, 2003 | 8.692 | 8.702 | 8.547 | 8.606 | 61,709 | -0.09(-0.99%) |
Aug 12, 2003 | 8.200 | 8.692 | 8.151 | 8.692 | 69,682 | +0.53(+6.51%) |
Aug 11, 2003 | 8.036 | 8.219 | 8.026 | 8.161 | 33,132 | +0.13(+1.56%) |
Aug 08, 2003 | 8.180 | 8.180 | 8.026 | 8.036 | 29,508 | +0.06(+0.73%) |
Aug 07, 2003 | 7.862 | 8.151 | 7.823 | 7.978 | 30,337 | +0.09(+1.10%) |
Aug 06, 2003 | 8.036 | 8.209 | 7.871 | 7.891 | 33,029 | -0.31(-3.76%) |
Aug 05, 2003 | 8.180 | 8.451 | 7.968 | 8.199 | 56,843 | +0.09(+1.06%) |
Aug 04, 2003 | 8.007 | 8.267 | 7.775 | 8.113 | 98,052 | +0.11(+1.33%) |
Aug 01, 2003 | 8.547 | 8.547 | 7.997 | 8.007 | 100,433 | -0.35(-4.16%) |
Jul 31, 2003 | 8.494 | 8.596 | 8.219 | 8.354 | 42,347 | +0.05(+0.58%) |
Jul 30, 2003 | 8.219 | 8.692 | 8.213 | 8.306 | 31,165 | +0.03(+0.35%) |
Jul 29, 2003 | 8.209 | 8.692 | 8.209 | 8.277 | 24,642 | -0.12(-1.38%) |
Jul 28, 2003 | 8.489 | 8.663 | 8.364 | 8.393 | 39,966 | +0.05(+0.58%) |
Jul 25, 2003 | 8.441 | 8.702 | 8.238 | 8.345 | 23,710 | -0.05(-0.58%) |
Jul 24, 2003 | 8.663 | 8.847 | 8.258 | 8.393 | 60,363 | -0.27(-3.12%) |
Jul 23, 2003 | 8.799 | 8.799 | 8.654 | 8.663 | 36,860 | -0.14(-1.64%) |
Jul 22, 2003 | 8.760 | 8.885 | 8.499 | 8.808 | 49,388 | +0.20(+2.36%) |
Jul 21, 2003 | 8.499 | 8.673 | 8.306 | 8.605 | 50,009 | -0.01(-0.11%) |
Jul 18, 2003 | 8.547 | 8.692 | 8.547 | 8.615 | 19,879 | -0.05(-0.56%) |
Jul 17, 2003 | 8.905 | 9.001 | 8.547 | 8.663 | 30,440 | -0.16(-1.86%) |
Jul 16, 2003 | 9.204 | 9.204 | 8.692 | 8.828 | 23,296 | -0.13(-1.40%) |
Jul 15, 2003 | 9.117 | 9.417 | 8.905 | 8.953 | 40,484 | -0.32(-3.44%) |
Jul 14, 2003 | 8.924 | 9.349 | 8.876 | 9.272 | 69,371 | +0.46(+5.26%) |
Jul 11, 2003 | 8.760 | 8.914 | 8.596 | 8.808 | 42,658 | +0.04(+0.45%) |
Jul 10, 2003 | 8.683 | 8.789 | 8.538 | 8.769 | 28,991 | -0.05(-0.55%) |
Jul 09, 2003 | 9.224 | 9.224 | 8.499 | 8.817 | 47,524 | -0.16(-1.73%) |
Jul 08, 2003 | 9.021 | 9.272 | 8.808 | 8.972 | 57,153 | -0.11(-1.17%) |
Jul 07, 2003 | 9.127 | 9.166 | 8.750 | 9.079 | 72,374 | +0.33(+3.75%) |
Jul 03, 2003 | 8.451 | 8.934 | 8.422 | 8.750 | 23,917 | +0.06(+0.67%) |
Jul 02, 2003 | 8.518 | 8.741 | 8.325 | 8.692 | 35,514 | +0.27(+3.21%) |
Jul 01, 2003 | 8.692 | 8.721 | 8.267 | 8.422 | 51,666 | -0.13(-1.47%) |
Jun 30, 2003 | 9.080 | 9.127 | 8.113 | 8.547 | 176,215 | -0.39(-4.32%) |
Jun 27, 2003 | 8.712 | 9.079 | 8.692 | 8.934 | 100,089 | +0.21(+2.44%) |
Jun 26, 2003 | 8.374 | 8.837 | 8.267 | 8.721 | 49,181 | +0.44(+5.37%) |
Jun 25, 2003 | 8.547 | 8.692 | 8.209 | 8.277 | 37,895 | -0.03(-0.35%) |
Jun 24, 2003 | 7.939 | 8.538 | 7.939 | 8.306 | 57,568 | +0.14(+1.78%) |
Jun 23, 2003 | 8.248 | 8.489 | 8.065 | 8.161 | 60,467 | -0.13(-1.52%) |
Jun 20, 2003 | 8.354 | 8.644 | 8.219 | 8.287 | 45,453 | -0.04(-0.46%) |
Jun 19, 2003 | 8.596 | 8.741 | 8.267 | 8.325 | 71,131 | -0.36(-4.12%) |
Jun 18, 2003 | 8.828 | 8.924 | 8.567 | 8.683 | 61,916 | -0.15(-1.74%) |
Jun 17, 2003 | 8.779 | 9.030 | 8.557 | 8.836 | 67,922 | -0.44(-4.70%) |
Jun 16, 2003 | 9.455 | 9.513 | 9.021 | 9.272 | 123,212 | +0.21(+2.35%) |
Jun 13, 2003 | 9.040 | 9.175 | 8.750 | 9.059 | 66,576 | -0.02(-0.21%) |
Jun 12, 2003 | 8.770 | 9.117 | 8.567 | 9.079 | 111,926 | +0.59(+6.94%) |
Jun 11, 2003 | 8.161 | 8.586 | 7.978 | 8.489 | 113,169 | +0.24(+2.93%) |
Jun 10, 2003 | 8.799 | 8.885 | 8.209 | 8.248 | 168,562 | -0.61(-6.87%) |
Jun 09, 2003 | 9.069 | 9.001 | 8.760 | 8.857 | 65,108 | -0.21(-2.34%) |
Jun 06, 2003 | 9.368 | 9.388 | 9.030 | 9.069 | 67,715 | -0.29(-3.10%) |
Jun 05, 2003 | 9.562 | 9.562 | 9.320 | 9.359 | 94,117 | -0.14(-1.42%) |
Jun 04, 2003 | 9.368 | 9.648 | 9.320 | 9.494 | 37,377 | -0.11(-1.11%) |
Jun 03, 2003 | 9.726 | 9.735 | 9.291 | 9.600 | 50,009 | -0.07(-0.70%) |
Jun 02, 2003 | 9.813 | 9.986 | 9.571 | 9.668 | 56,118 | -0.22(-2.25%) |
May 30, 2003 | 9.745 | 9.909 | 9.175 | 9.890 | 119,692 | +0.28(+2.91%) |
May 29, 2003 | 9.504 | 9.977 | 9.504 | 9.610 | 106,749 | -0.12(-1.19%) |
May 28, 2003 | 9.562 | 9.745 | 9.504 | 9.726 | 88,319 | +0.29(+3.07%) |
May 27, 2003 | 9.233 | 9.600 | 9.185 | 9.436 | 133,152 | +0.19(+2.09%) |
May 23, 2003 | 9.484 | 9.513 | 9.079 | 9.243 | 93,082 | -0.31(-3.24%) |
May 22, 2003 | 9.581 | 9.716 | 9.465 | 9.552 | 79,932 | -0.01(-0.10%) |
May 21, 2003 | 9.842 | 9.890 | 9.533 | 9.562 | 104,264 | -0.32(-3.23%) |
May 20, 2003 | 9.842 | 10.35 | 9.842 | 9.880 | 141,538 | +0.05(+0.49%) |
May 19, 2003 | 10.20 | 10.21 | 9.658 | 9.832 | 134,498 | -0.50(-4.86%) |
May 16, 2003 | 10.22 | 10.62 | 10.12 | 10.33 | 89,251 | -0.10(-0.93%) |
May 15, 2003 | 10.23 | 10.44 | 9.967 | 10.43 | 129,424 | +0.36(+3.55%) |
May 14, 2003 | 9.619 | 10.31 | 9.513 | 10.07 | 186,785 | +0.42(+4.30%) |
May 13, 2003 | 9.484 | 9.677 | 9.465 | 9.658 | 62,641 | +0.05(+0.50%) |
May 12, 2003 | 9.610 | 9.697 | 9.436 | 9.610 | 66,886 | +0.00(+0.01%) |
May 09, 2003 | 9.639 | 9.668 | 9.455 | 9.609 | 52,080 | -0.03(-0.31%) |
May 08, 2003 | 9.803 | 9.803 | 9.542 | 9.639 | 60,467 | -0.10(-1.00%) |
May 07, 2003 | 9.716 | 9.900 | 9.378 | 9.736 | 92,357 | +0.02(+0.21%) |
May 06, 2003 | 9.658 | 9.919 | 9.542 | 9.716 | 93,496 | +0.15(+1.62%) |
May 05, 2003 | 9.562 | 9.658 | 9.417 | 9.562 | 108,302 | +0.01(+0.13%) |
May 02, 2003 | 9.523 | 9.648 | 9.233 | 9.549 | 104,989 | +0.03(+0.26%) |