Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.85 | 11.85 | 11.72 | 11.78 | 8,352 | -0.05(-0.46%) |
May 27, 2004 | 11.63 | 11.85 | 11.62 | 11.83 | 9,187 | +0.10(+0.82%) |
May 26, 2004 | 11.72 | 11.84 | 11.65 | 11.73 | 36,609 | +0.02(+0.20%) |
May 25, 2004 | 11.28 | 11.72 | 11.27 | 11.71 | 15,312 | +0.39(+3.44%) |
May 24, 2004 | 11.32 | 11.62 | 11.24 | 11.32 | 8,073 | -0.05(-0.42%) |
May 21, 2004 | 11.15 | 11.37 | 11.06 | 11.37 | 6,681 | +0.20(+1.82%) |
May 20, 2004 | 11.27 | 11.31 | 11.08 | 11.16 | 53,313 | -0.01(-0.11%) |
May 19, 2004 | 11.30 | 11.42 | 11.18 | 11.18 | 11,275 | -0.12(-1.06%) |
May 18, 2004 | 11.02 | 11.30 | 11.02 | 11.30 | 11,971 | +0.14(+1.29%) |
May 17, 2004 | 11.18 | 11.24 | 10.93 | 11.15 | 14,198 | -0.10(-0.85%) |
May 14, 2004 | 11.33 | 11.45 | 11.19 | 11.25 | 19,348 | -0.11(-1.00%) |
May 13, 2004 | 11.69 | 11.77 | 11.36 | 11.36 | 11,832 | -0.33(-2.82%) |
May 12, 2004 | 11.29 | 11.73 | 11.23 | 11.69 | 24,638 | +0.30(+2.63%) |
May 11, 2004 | 11.09 | 11.42 | 11.09 | 11.39 | 12,528 | +0.20(+1.77%) |
May 10, 2004 | 11.12 | 11.20 | 11.09 | 11.19 | 52,896 | -0.10(-0.90%) |
May 07, 2004 | 11.39 | 11.48 | 11.29 | 11.30 | 14,337 | -0.07(-0.58%) |
May 06, 2004 | 11.57 | 11.57 | 11.31 | 11.36 | 36,749 | -0.07(-0.58%) |
May 05, 2004 | 11.61 | 11.61 | 11.43 | 11.43 | 4,315 | -0.03(-0.26%) |
May 04, 2004 | 11.39 | 11.71 | 11.39 | 11.46 | 33,547 | +0.05(+0.42%) |
May 03, 2004 | 11.41 | 11.58 | 11.39 | 11.41 | 30,345 | +0.00(+0.00%) |
Apr 30, 2004 | 11.50 | 11.60 | 11.41 | 11.41 | 14,755 | -0.07(-0.57%) |
Apr 29, 2004 | 11.58 | 11.58 | 11.45 | 11.48 | 10,718 | -0.03(-0.26%) |
Apr 28, 2004 | 11.60 | 11.61 | 11.48 | 11.51 | 23,803 | -0.19(-1.59%) |
Apr 27, 2004 | 11.37 | 11.69 | 11.37 | 11.69 | 68,486 | +0.29(+2.58%) |
Apr 26, 2004 | 11.27 | 11.40 | 11.27 | 11.40 | 28,118 | +0.04(+0.31%) |
Apr 23, 2004 | 11.31 | 11.37 | 11.23 | 11.36 | 24,360 | +0.13(+1.12%) |
Apr 22, 2004 | 11.13 | 11.37 | 11.08 | 11.24 | 15,590 | +0.35(+3.19%) |
Apr 21, 2004 | 11.22 | 11.22 | 10.78 | 10.89 | 6,542 | +0.00(+0.00%) |
Apr 20, 2004 | 10.91 | 11.22 | 10.76 | 10.89 | 15,590 | +0.01(+0.11%) |
Apr 19, 2004 | 10.90 | 10.90 | 10.64 | 10.88 | 10,579 | +0.19(+1.79%) |
Apr 16, 2004 | 10.89 | 11.13 | 10.55 | 10.69 | 10,440 | -0.06(-0.56%) |
Apr 15, 2004 | 10.75 | 10.91 | 10.54 | 10.75 | 14,059 | +0.04(+0.34%) |
Apr 14, 2004 | 10.88 | 10.88 | 10.63 | 10.71 | 19,766 | -0.07(-0.67%) |
Apr 13, 2004 | 11.12 | 11.13 | 10.78 | 10.78 | 35,774 | -0.22(-2.01%) |
Apr 12, 2004 | 10.93 | 11.09 | 10.88 | 11.00 | 25,473 | +0.31(+2.91%) |
Apr 08, 2004 | 10.92 | 10.98 | 10.63 | 10.69 | 6,960 | -0.19(-1.71%) |
Apr 07, 2004 | 10.99 | 11.02 | 10.82 | 10.88 | 9,883 | -0.11(-1.03%) |
Apr 06, 2004 | 11.22 | 11.25 | 10.93 | 10.99 | 15,033 | -0.25(-2.24%) |
Apr 05, 2004 | 11.37 | 11.37 | 11.05 | 11.24 | 11,553 | -0.13(-1.16%) |
Apr 02, 2004 | 11.30 | 11.37 | 11.19 | 11.37 | 16,147 | +0.08(+0.69%) |
Apr 01, 2004 | 11.21 | 11.37 | 11.20 | 11.30 | 29,649 | -0.06(-0.53%) |
Mar 31, 2004 | 11.30 | 11.36 | 11.03 | 11.36 | 17,260 | +0.13(+1.12%) |
Mar 30, 2004 | 11.11 | 11.34 | 11.08 | 11.23 | 12,249 | -0.01(-0.05%) |
Mar 29, 2004 | 10.94 | 11.36 | 10.94 | 11.24 | 21,019 | +0.04(+0.32%) |
Mar 26, 2004 | 11.36 | 11.36 | 11.09 | 11.20 | 7,934 | -0.10(-0.85%) |
Mar 25, 2004 | 11.21 | 11.36 | 11.13 | 11.30 | 19,627 | +0.14(+1.29%) |
Mar 24, 2004 | 11.03 | 11.30 | 11.03 | 11.15 | 9,465 | +0.07(+0.65%) |
Mar 23, 2004 | 11.02 | 11.30 | 11.02 | 11.08 | 11,553 | +0.07(+0.65%) |
Mar 22, 2004 | 11.22 | 11.22 | 10.95 | 11.01 | 17,956 | -0.11(-1.02%) |
Mar 19, 2004 | 11.37 | 11.37 | 11.11 | 11.12 | 21,576 | -0.10(-0.91%) |
Mar 18, 2004 | 11.26 | 11.34 | 11.08 | 11.22 | 11,692 | -0.18(-1.57%) |
Mar 17, 2004 | 11.28 | 11.40 | 11.28 | 11.40 | 11,553 | +0.07(+0.58%) |
Mar 16, 2004 | 11.13 | 11.36 | 11.09 | 11.34 | 11,275 | +0.17(+1.55%) |
Mar 15, 2004 | 11.25 | 11.43 | 11.15 | 11.16 | 25,752 | -0.26(-2.25%) |
Mar 12, 2004 | 11.09 | 11.42 | 11.09 | 11.42 | 19,348 | +0.31(+2.75%) |
Mar 11, 2004 | 11.30 | 11.42 | 11.12 | 11.12 | 15,868 | -0.19(-1.64%) |
Mar 10, 2004 | 11.36 | 11.42 | 11.26 | 11.30 | 19,905 | -0.15(-1.31%) |
Mar 09, 2004 | 11.46 | 11.54 | 11.37 | 11.45 | 22,272 | +0.01(+0.10%) |
Mar 08, 2004 | 11.37 | 11.52 | 11.29 | 11.44 | 20,601 | -0.10(-0.83%) |
Mar 05, 2004 | 11.64 | 11.90 | 11.50 | 11.54 | 40,089 | -0.05(-0.41%) |
Mar 04, 2004 | 11.35 | 11.58 | 11.22 | 11.58 | 29,510 | +0.14(+1.26%) |
Mar 03, 2004 | 11.27 | 11.52 | 11.22 | 11.44 | 12,110 | +0.16(+1.37%) |
Mar 02, 2004 | 11.37 | 11.40 | 11.28 | 11.29 | 13,502 | -0.11(-0.99%) |
Mar 01, 2004 | 11.31 | 11.43 | 11.31 | 11.40 | 13,641 | +0.01(+0.05%) |
Feb 27, 2004 | 11.40 | 11.44 | 11.27 | 11.39 | 43,152 | +0.02(+0.16%) |
Feb 26, 2004 | 11.40 | 11.42 | 11.37 | 11.37 | 53,592 | +0.05(+0.42%) |
Feb 25, 2004 | 11.40 | 11.43 | 11.26 | 11.33 | 12,945 | -0.07(-0.58%) |
Feb 24, 2004 | 11.24 | 11.43 | 11.24 | 11.39 | 5,150 | +0.08(+0.74%) |
Feb 23, 2004 | 11.08 | 11.31 | 11.08 | 11.31 | 9,187 | +0.20(+1.83%) |
Feb 20, 2004 | 11.08 | 11.31 | 11.08 | 11.11 | 9,604 | +0.03(+0.27%) |
Feb 19, 2004 | 11.29 | 11.43 | 11.08 | 11.08 | 13,780 | -0.29(-2.53%) |
Feb 18, 2004 | 11.37 | 11.40 | 11.29 | 11.36 | 28,257 | -0.01(-0.10%) |
Feb 17, 2004 | 11.39 | 11.39 | 11.08 | 11.37 | 13,641 | +0.30(+2.70%) |
Feb 13, 2004 | 11.85 | 11.85 | 11.08 | 11.08 | 21,576 | -0.69(-5.90%) |
Feb 12, 2004 | 11.76 | 11.82 | 11.68 | 11.77 | 12,945 | +0.07(+0.61%) |
Feb 11, 2004 | 11.54 | 11.72 | 11.54 | 11.70 | 20,044 | +0.07(+0.57%) |
Feb 10, 2004 | 11.41 | 11.73 | 11.41 | 11.63 | 12,528 | +0.00(+0.00%) |
Feb 09, 2004 | 11.70 | 11.72 | 11.40 | 11.63 | 7,377 | +0.28(+2.43%) |
Feb 06, 2004 | 11.01 | 11.55 | 10.92 | 11.36 | 12,667 | +0.40(+3.60%) |
Feb 05, 2004 | 11.00 | 11.00 | 10.85 | 10.96 | 20,462 | +0.18(+1.67%) |
Feb 04, 2004 | 11.31 | 11.31 | 10.78 | 10.78 | 16,564 | -0.35(-3.17%) |
Feb 03, 2004 | 11.27 | 11.27 | 11.11 | 11.13 | 12,388 | +0.08(+0.70%) |
Feb 02, 2004 | 11.31 | 11.31 | 10.97 | 11.06 | 11,971 | -0.02(-0.22%) |
Jan 30, 2004 | 11.08 | 11.19 | 10.79 | 11.08 | 30,345 | +0.07(+0.60%) |
Jan 29, 2004 | 11.08 | 11.08 | 10.76 | 11.02 | 33,129 | +0.19(+1.71%) |
Jan 28, 2004 | 11.08 | 11.08 | 10.79 | 10.83 | 35,913 | -0.08(-0.77%) |
Jan 27, 2004 | 10.84 | 11.08 | 10.84 | 10.91 | 32,572 | -0.13(-1.14%) |
Jan 26, 2004 | 11.05 | 11.07 | 10.81 | 11.04 | 38,141 | +0.02(+0.22%) |
Jan 23, 2004 | 10.84 | 11.02 | 10.81 | 11.02 | 28,814 | +0.17(+1.60%) |
Jan 22, 2004 | 10.82 | 10.99 | 10.82 | 10.84 | 31,180 | -0.09(-0.82%) |
Jan 21, 2004 | 10.78 | 10.96 | 10.67 | 10.93 | 50,529 | +0.17(+1.61%) |
Jan 20, 2004 | 10.51 | 10.78 | 10.40 | 10.76 | 16,425 | +0.34(+3.22%) |
Jan 16, 2004 | 10.27 | 10.58 | 10.27 | 10.42 | 33,408 | -0.04(-0.40%) |
Jan 15, 2004 | 10.57 | 10.57 | 10.42 | 10.46 | 32,535 | +0.07(+0.69%) |
Jan 14, 2004 | 10.43 | 10.57 | 10.24 | 10.39 | 55,236 | +0.05(+0.52%) |
Jan 13, 2004 | 10.02 | 10.34 | 10.02 | 10.34 | 22,886 | +0.01(+0.12%) |
Jan 12, 2004 | 10.22 | 10.33 | 10.02 | 10.33 | 11,676 | +0.39(+3.92%) |
Jan 09, 2004 | 10.18 | 10.32 | 9.938 | 9.938 | 74,710 | -0.24(-2.35%) |
Jan 08, 2004 | 10.04 | 10.28 | 10.04 | 10.18 | 13,133 | +0.08(+0.77%) |
Jan 07, 2004 | 10.15 | 10.15 | 9.968 | 10.10 | 3,340 | +0.13(+1.25%) |
Jan 06, 2004 | 10.08 | 10.17 | 9.854 | 9.974 | 10,022 | +0.06(+0.61%) |
Jan 05, 2004 | 9.956 | 9.962 | 9.561 | 9.914 | 8,352 | +0.16(+1.66%) |
Jan 02, 2004 | 9.644 | 9.752 | 9.501 | 9.752 | 15,590 | +0.11(+1.18%) |
Dec 31, 2003 | 9.884 | 9.884 | 9.549 | 9.638 | 12,249 | -0.41(-4.11%) |
Dec 30, 2003 | 9.878 | 10.11 | 9.878 | 10.05 | 6,000 | -0.01(-0.06%) |
Dec 29, 2003 | 9.992 | 10.11 | 9.878 | 10.06 | 7,973 | +0.19(+1.88%) |
Dec 26, 2003 | 9.800 | 9.872 | 9.800 | 9.872 | 929 | +0.02(+0.25%) |
Dec 24, 2003 | 9.782 | 9.848 | 9.782 | 9.847 | 1,224 | -0.03(-0.31%) |
Dec 23, 2003 | 10.02 | 10.02 | 9.758 | 9.878 | 2,878 | +0.01(+0.12%) |
Dec 22, 2003 | 9.692 | 9.871 | 9.692 | 9.866 | 1,813 | -0.06(-0.60%) |
Dec 19, 2003 | 10.23 | 10.36 | 9.728 | 9.926 | 9,717 | -0.09(-0.90%) |
Dec 18, 2003 | 10.12 | 10.18 | 9.998 | 10.02 | 9,927 | -0.16(-1.58%) |
Dec 17, 2003 | 10.33 | 10.33 | 9.998 | 10.18 | 8,677 | -0.09(-0.87%) |
Dec 16, 2003 | 9.848 | 10.28 | 9.590 | 10.27 | 16,889 | +0.53(+5.47%) |
Dec 15, 2003 | 10.19 | 10.27 | 9.626 | 9.734 | 15,370 | -0.45(-4.47%) |
Dec 12, 2003 | 10.03 | 10.26 | 9.968 | 10.19 | 22,043 | -0.02(-0.18%) |
Dec 11, 2003 | 9.752 | 10.21 | 9.872 | 10.21 | 17,653 | +0.46(+4.67%) |
Dec 10, 2003 | 9.824 | 9.824 | 9.734 | 9.752 | 12,255 | -0.17(-1.75%) |
Dec 09, 2003 | 10.05 | 10.20 | 9.890 | 9.926 | 20,317 | -0.20(-2.01%) |
Dec 08, 2003 | 9.788 | 10.14 | 9.728 | 10.13 | 11,044 | +0.34(+3.42%) |
Dec 05, 2003 | 10.03 | 9.962 | 9.824 | 9.794 | 13,019 | -0.23(-2.33%) |
Dec 04, 2003 | 10.01 | 10.18 | 9.722 | 10.03 | 21,205 | +0.07(+0.72%) |
Dec 03, 2003 | 10.03 | 10.20 | 9.944 | 9.956 | 9,436 | -0.12(-1.19%) |
Dec 02, 2003 | 10.20 | 10.21 | 9.914 | 10.08 | 8,919 | -0.11(-1.12%) |
Dec 01, 2003 | 10.18 | 10.21 | 10.08 | 10.19 | 6,369 | +0.12(+1.19%) |
Nov 28, 2003 | 9.995 | 10.17 | 9.995 | 10.07 | 764 | -0.04(-0.41%) |
Nov 26, 2003 | 10.21 | 10.24 | 9.824 | 10.11 | 12,757 | +0.02(+0.17%) |
Nov 25, 2003 | 10.11 | 10.22 | 10.09 | 10.09 | 14,188 | -0.10(-0.99%) |
Nov 24, 2003 | 9.908 | 10.28 | 9.908 | 10.19 | 33,294 | +0.20(+2.03%) |
Nov 21, 2003 | 9.992 | 10.11 | 9.920 | 9.992 | 6,872 | +0.00(+0.00%) |
Nov 20, 2003 | 10.06 | 10.17 | 9.800 | 9.992 | 9,050 | -0.08(-0.83%) |
Nov 19, 2003 | 9.644 | 10.08 | 9.596 | 10.08 | 6,915 | +0.46(+4.80%) |
Nov 18, 2003 | 9.902 | 9.950 | 9.614 | 9.614 | 9,131 | -0.20(-2.07%) |
Nov 17, 2003 | 9.884 | 9.932 | 9.525 | 9.818 | 15,502 | -0.07(-0.67%) |
Nov 14, 2003 | 10.21 | 10.24 | 9.884 | 9.884 | 14,898 | -0.32(-3.17%) |
Nov 13, 2003 | 10.18 | 10.21 | 10.08 | 10.21 | 10,541 | +0.02(+0.18%) |
Nov 12, 2003 | 9.866 | 10.22 | 9.866 | 10.19 | 28,818 | +0.43(+4.35%) |
Nov 11, 2003 | 9.884 | 9.884 | 9.764 | 9.764 | 2,465 | -0.12(-1.21%) |
Nov 10, 2003 | 10.06 | 10.06 | 9.884 | 9.884 | 11,090 | -0.10(-1.02%) |
Nov 07, 2003 | 10.20 | 10.29 | 9.986 | 9.986 | 23,879 | -0.22(-2.11%) |
Nov 06, 2003 | 10.06 | 10.22 | 9.914 | 10.20 | 12,432 | +0.02(+0.23%) |
Nov 05, 2003 | 10.09 | 10.21 | 10.09 | 10.18 | 12,290 | +0.04(+0.35%) |
Nov 04, 2003 | 10.22 | 10.23 | 10.14 | 10.14 | 18,462 | -0.04(-0.35%) |
Nov 03, 2003 | 10.24 | 10.46 | 9.944 | 10.18 | 14,514 | +0.10(+1.01%) |
Oct 31, 2003 | 10.29 | 10.30 | 10.07 | 10.08 | 5,568 | -0.19(-1.87%) |
Oct 30, 2003 | 10.27 | 10.27 | 10.16 | 10.27 | 7,514 | +0.00(+0.00%) |
Oct 29, 2003 | 10.39 | 10.49 | 10.14 | 10.27 | 21,297 | -0.14(-1.32%) |
Oct 28, 2003 | 9.659 | 10.40 | 9.659 | 10.40 | 19,616 | +0.67(+6.83%) |
Oct 27, 2003 | 9.632 | 9.740 | 9.626 | 9.740 | 12,388 | +0.16(+1.68%) |
Oct 24, 2003 | 9.746 | 9.746 | 9.578 | 9.578 | 11,832 | -0.19(-1.91%) |
Oct 23, 2003 | 9.830 | 10.06 | 9.704 | 9.765 | 8,212 | -0.07(-0.67%) |
Oct 22, 2003 | 9.884 | 9.884 | 9.758 | 9.831 | 15,451 | -0.17(-1.72%) |
Oct 21, 2003 | 9.788 | 10.00 | 9.788 | 10.00 | 3,201 | +0.13(+1.33%) |
Oct 20, 2003 | 10.05 | 10.05 | 9.788 | 9.872 | 4,872 | +0.04(+0.43%) |
Oct 17, 2003 | 10.28 | 10.28 | 9.824 | 9.830 | 7,323 | -0.47(-4.53%) |
Oct 16, 2003 | 10.15 | 10.30 | 10.27 | 10.30 | 4,454 | +0.15(+1.47%) |
Oct 15, 2003 | 10.28 | 10.30 | 10.15 | 10.15 | 6,044 | -0.14(-1.34%) |
Oct 14, 2003 | 10.24 | 10.37 | 10.16 | 10.28 | 34,661 | +0.08(+0.76%) |
Oct 13, 2003 | 10.21 | 10.22 | 10.16 | 10.21 | 7,842 | +0.04(+0.35%) |
Oct 10, 2003 | 10.13 | 10.18 | 10.01 | 10.17 | 16,485 | +0.04(+0.35%) |
Oct 09, 2003 | 10.13 | 10.23 | 10.06 | 10.14 | 10,085 | +0.10(+1.01%) |
Oct 08, 2003 | 10.18 | 10.24 | 10.02 | 10.03 | 25,614 | -0.17(-1.64%) |
Oct 07, 2003 | 10.24 | 10.24 | 9.986 | 10.20 | 34,521 | -0.04(-0.35%) |
Oct 06, 2003 | 10.21 | 10.24 | 10.06 | 10.24 | 9,542 | +0.02(+0.23%) |
Oct 03, 2003 | 10.24 | 10.24 | 10.04 | 10.21 | 11,116 | -0.02(-0.23%) |
Oct 02, 2003 | 10.23 | 10.24 | 9.998 | 10.24 | 4,454 | +0.04(+0.35%) |
Oct 01, 2003 | 9.417 | 10.20 | 9.417 | 10.20 | 10,847 | +0.86(+9.23%) |
Sep 30, 2003 | 9.375 | 9.513 | 9.339 | 9.339 | 10,300 | -0.24(-2.50%) |
Sep 29, 2003 | 9.555 | 9.596 | 9.129 | 9.578 | 14,410 | +0.13(+1.33%) |
Sep 26, 2003 | 9.695 | 9.722 | 9.429 | 9.453 | 19,818 | -0.20(-2.11%) |
Sep 25, 2003 | 10.15 | 10.18 | 9.650 | 9.656 | 18,721 | -0.53(-5.22%) |
Sep 24, 2003 | 9.950 | 10.21 | 9.986 | 10.19 | 17,537 | +0.24(+2.40%) |
Sep 23, 2003 | 10.06 | 10.15 | 9.908 | 9.950 | 9,860 | -0.22(-2.12%) |
Sep 22, 2003 | 10.03 | 10.28 | 10.00 | 10.17 | 7,516 | -0.02(-0.18%) |
Sep 19, 2003 | 10.41 | 10.42 | 10.03 | 10.18 | 8,769 | +0.02(+0.24%) |
Sep 18, 2003 | 10.40 | 10.40 | 10.06 | 10.16 | 12,981 | +0.08(+0.83%) |
Sep 17, 2003 | 10.11 | 10.33 | 10.08 | 10.08 | 6,134 | -0.22(-2.09%) |
Sep 16, 2003 | 10.12 | 10.29 | 10.12 | 10.29 | 7,100 | +0.20(+1.96%) |
Sep 15, 2003 | 10.07 | 10.30 | 10.07 | 10.09 | 7,934 | -0.20(-1.92%) |
Sep 12, 2003 | 10.06 | 10.30 | 10.06 | 10.29 | 6,124 | +0.18(+1.78%) |
Sep 11, 2003 | 9.980 | 10.12 | 9.980 | 10.11 | 9,048 | +0.14(+1.44%) |
Sep 10, 2003 | 9.926 | 10.09 | 9.926 | 9.968 | 12,249 | +0.00(+0.00%) |
Sep 09, 2003 | 10.24 | 10.24 | 9.812 | 9.968 | 20,323 | -0.30(-2.92%) |
Sep 08, 2003 | 10.26 | 10.40 | 10.18 | 10.27 | 6,542 | +0.09(+0.88%) |
Sep 05, 2003 | 10.27 | 10.48 | 10.27 | 10.18 | 6,588 | -0.10(-0.93%) |
Sep 04, 2003 | 10.57 | 10.57 | 10.27 | 10.27 | 22,828 | -0.26(-2.44%) |
Sep 03, 2003 | 10.37 | 10.55 | 10.37 | 10.53 | 22,550 | +0.16(+1.56%) |
Sep 02, 2003 | 10.17 | 10.46 | 10.04 | 10.37 | 13,502 | +0.25(+2.42%) |
Aug 29, 2003 | 9.992 | 10.18 | 9.962 | 10.12 | 5,150 | +0.30(+3.04%) |
Aug 28, 2003 | 9.818 | 10.03 | 9.818 | 9.825 | 6,960 | -0.16(-1.55%) |
Aug 27, 2003 | 9.728 | 9.986 | 9.728 | 9.980 | 6,960 | +0.23(+2.40%) |
Aug 26, 2003 | 9.770 | 9.920 | 9.728 | 9.746 | 17,956 | -0.11(-1.09%) |
Aug 25, 2003 | 10.20 | 10.20 | 9.764 | 9.854 | 26,169 | -0.23(-2.31%) |
Aug 22, 2003 | 10.18 | 10.33 | 9.938 | 10.09 | 11,971 | -0.15(-1.46%) |
Aug 21, 2003 | 9.878 | 10.24 | 9.818 | 10.24 | 9,883 | +0.42(+4.27%) |
Aug 20, 2003 | 9.878 | 9.878 | 9.728 | 9.818 | 30,206 | -0.06(-0.61%) |
Aug 19, 2003 | 9.878 | 9.878 | 9.668 | 9.878 | 15,172 | +0.18(+1.85%) |
Aug 18, 2003 | 9.608 | 9.842 | 9.560 | 9.698 | 11,414 | +0.15(+1.57%) |
Aug 15, 2003 | 9.578 | 9.608 | 9.471 | 9.549 | 12,388 | +0.00(+0.00%) |
Aug 14, 2003 | 9.489 | 9.549 | 9.489 | 9.549 | 9,883 | +0.06(+0.63%) |
Aug 13, 2003 | 9.578 | 9.578 | 9.489 | 9.489 | 4,315 | -0.09(-0.94%) |
Aug 12, 2003 | 9.273 | 9.578 | 9.243 | 9.578 | 9,604 | +0.31(+3.29%) |
Aug 11, 2003 | 9.291 | 9.351 | 9.189 | 9.273 | 48,859 | +0.02(+0.26%) |
Aug 08, 2003 | 9.195 | 9.309 | 9.195 | 9.249 | 4,732 | +0.00(+0.00%) |
Aug 07, 2003 | 9.279 | 9.315 | 9.189 | 9.249 | 16,286 | -0.06(-0.64%) |
Aug 06, 2003 | 9.309 | 9.423 | 9.285 | 9.309 | 11,414 | -0.05(-0.58%) |
Aug 05, 2003 | 9.578 | 9.578 | 9.363 | 9.363 | 9,465 | -0.10(-1.01%) |
Aug 04, 2003 | 9.543 | 9.549 | 9.309 | 9.459 | 8,630 | -0.05(-0.50%) |
Aug 01, 2003 | 9.447 | 9.578 | 9.279 | 9.507 | 14,198 | +0.04(+0.38%) |
Jul 31, 2003 | 9.261 | 9.477 | 9.261 | 9.471 | 20,044 | +0.13(+1.41%) |
Jul 30, 2003 | 9.339 | 9.369 | 9.183 | 9.339 | 33,965 | +0.03(+0.32%) |
Jul 29, 2003 | 9.369 | 9.375 | 9.225 | 9.309 | 10,996 | -0.01(-0.13%) |
Jul 28, 2003 | 9.339 | 9.369 | 9.189 | 9.321 | 17,956 | -0.02(-0.19%) |
Jul 25, 2003 | 9.333 | 9.339 | 9.279 | 9.338 | 36,749 | +0.03(+0.32%) |
Jul 24, 2003 | 9.249 | 9.333 | 9.070 | 9.309 | 11,971 | -0.03(-0.32%) |
Jul 23, 2003 | 9.363 | 9.363 | 9.231 | 9.339 | 20,323 | +0.06(+0.64%) |
Jul 22, 2003 | 9.267 | 9.279 | 9.040 | 9.279 | 6,960 | +0.29(+3.20%) |
Jul 21, 2003 | 9.267 | 9.279 | 8.950 | 8.992 | 22,550 | -0.17(-1.83%) |
Jul 18, 2003 | 9.136 | 9.255 | 9.058 | 9.159 | 14,059 | +0.03(+0.33%) |
Jul 17, 2003 | 9.369 | 9.369 | 9.076 | 9.129 | 17,678 | -0.23(-2.43%) |
Jul 16, 2003 | 9.282 | 9.369 | 9.273 | 9.357 | 13,224 | -0.01(-0.13%) |
Jul 15, 2003 | 9.303 | 9.369 | 9.303 | 9.369 | 12,667 | +0.00(+0.00%) |
Jul 14, 2003 | 9.423 | 9.423 | 9.261 | 9.369 | 21,436 | -0.06(-0.63%) |
Jul 11, 2003 | 9.279 | 9.429 | 9.100 | 9.429 | 23,524 | +0.33(+3.62%) |
Jul 10, 2003 | 9.638 | 9.668 | 8.998 | 9.100 | 15,729 | -0.45(-4.70%) |
Jul 09, 2003 | 9.477 | 9.668 | 9.459 | 9.549 | 28,257 | -0.07(-0.68%) |
Jul 08, 2003 | 9.585 | 9.842 | 9.399 | 9.614 | 34,521 | +0.19(+1.97%) |
Jul 07, 2003 | 9.052 | 9.578 | 9.028 | 9.428 | 24,220 | +0.47(+5.20%) |
Jul 03, 2003 | 8.866 | 8.968 | 8.830 | 8.962 | 5,011 | +0.10(+1.08%) |
Jul 02, 2003 | 8.980 | 9.028 | 8.603 | 8.866 | 11,832 | -0.13(-1.40%) |
Jul 01, 2003 | 8.950 | 8.992 | 8.591 | 8.992 | 8,212 | +0.41(+4.82%) |
Jun 30, 2003 | 8.513 | 8.758 | 8.537 | 8.579 | 41,949 | +0.07(+0.77%) |
Jun 27, 2003 | 8.357 | 8.788 | 8.357 | 8.513 | 9,744 | +0.07(+0.77%) |
Jun 26, 2003 | 8.531 | 8.531 | 8.381 | 8.448 | 6,124 | +0.06(+0.72%) |
Jun 25, 2003 | 8.531 | 8.603 | 8.381 | 8.387 | 7,516 | -0.17(-2.03%) |
Jun 24, 2003 | 8.357 | 8.585 | 8.357 | 8.561 | 13,920 | +0.21(+2.51%) |
Jun 23, 2003 | 8.441 | 8.585 | 8.231 | 8.351 | 18,792 | -0.27(-3.19%) |
Jun 20, 2003 | 8.836 | 8.926 | 8.453 | 8.626 | 11,692 | -0.02(-0.21%) |
Jun 19, 2003 | 8.782 | 8.968 | 8.645 | 8.645 | 13,084 | -0.15(-1.70%) |
Jun 18, 2003 | 8.663 | 8.818 | 8.663 | 8.794 | 5,150 | -0.02(-0.27%) |
Jun 17, 2003 | 8.669 | 8.818 | 8.657 | 8.818 | 10,857 | +0.17(+1.94%) |
Jun 16, 2003 | 8.381 | 8.651 | 8.381 | 8.651 | 20,740 | +0.28(+3.29%) |
Jun 13, 2003 | 8.231 | 8.507 | 8.231 | 8.375 | 35,496 | -0.04(-0.43%) |
Jun 12, 2003 | 8.525 | 8.525 | 8.393 | 8.411 | 19,488 | -0.08(-0.92%) |
Jun 11, 2003 | 8.531 | 8.543 | 8.453 | 8.489 | 10,857 | -0.24(-2.74%) |
Jun 10, 2003 | 8.429 | 8.836 | 8.429 | 8.728 | 15,312 | +0.35(+4.14%) |
Jun 09, 2003 | 8.531 | 8.531 | 8.381 | 8.381 | 5,011 | -0.10(-1.13%) |
Jun 06, 2003 | 8.465 | 8.561 | 8.465 | 8.477 | 6,542 | +0.01(+0.07%) |
Jun 05, 2003 | 8.555 | 8.555 | 8.465 | 8.471 | 6,124 | -0.07(-0.77%) |
Jun 04, 2003 | 8.555 | 8.555 | 8.507 | 8.537 | 12,667 | -0.02(-0.21%) |
Jun 03, 2003 | 8.459 | 8.621 | 8.459 | 8.555 | 5,289 | +0.10(+1.13%) |