Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.880 | 9.030 | 8.870 | 9.000 | 70,900 | -0.12(-1.32%) |
May 27, 2004 | 9.410 | 9.460 | 9.040 | 9.120 | 151,500 | -0.29(-3.08%) |
May 26, 2004 | 9.350 | 9.550 | 9.160 | 9.410 | 331,800 | +0.15(+1.62%) |
May 25, 2004 | 9.400 | 9.400 | 9.160 | 9.260 | 69,800 | -0.17(-1.80%) |
May 24, 2004 | 9.550 | 9.550 | 9.400 | 9.430 | 30,500 | -0.02(-0.21%) |
May 21, 2004 | 9.510 | 9.510 | 9.300 | 9.450 | 45,900 | +0.10(+1.07%) |
May 20, 2004 | 9.650 | 9.650 | 9.170 | 9.350 | 90,500 | -0.28(-2.91%) |
May 19, 2004 | 9.330 | 9.760 | 9.200 | 9.630 | 86,900 | +0.23(+2.45%) |
May 18, 2004 | 9.710 | 9.710 | 9.150 | 9.400 | 75,100 | -0.22(-2.29%) |
May 17, 2004 | 9.760 | 9.800 | 9.550 | 9.620 | 168,200 | -0.39(-3.90%) |
May 14, 2004 | 10.15 | 10.25 | 9.950 | 10.01 | 66,800 | -0.16(-1.57%) |
May 13, 2004 | 10.15 | 10.39 | 10.10 | 10.17 | 40,100 | -0.23(-2.21%) |
May 12, 2004 | 10.30 | 10.45 | 10.20 | 10.40 | 36,100 | -0.01(-0.10%) |
May 11, 2004 | 10.31 | 10.54 | 10.30 | 10.41 | 18,200 | +0.05(+0.48%) |
May 10, 2004 | 10.25 | 10.57 | 10.25 | 10.36 | 73,900 | -0.14(-1.33%) |
May 07, 2004 | 10.36 | 10.69 | 10.29 | 10.50 | 69,000 | +0.02(+0.19%) |
May 06, 2004 | 10.10 | 10.60 | 10.10 | 10.48 | 60,100 | +0.18(+1.75%) |
May 05, 2004 | 10.41 | 10.72 | 9.920 | 10.30 | 72,400 | -0.06(-0.58%) |
May 04, 2004 | 10.41 | 10.59 | 10.21 | 10.36 | 42,700 | +0.04(+0.39%) |
May 03, 2004 | 10.02 | 10.36 | 9.840 | 10.32 | 71,900 | +0.27(+2.69%) |
Apr 30, 2004 | 10.12 | 10.12 | 9.880 | 10.05 | 93,900 | -0.03(-0.30%) |
Apr 29, 2004 | 9.800 | 10.08 | 9.310 | 10.08 | 100,200 | +0.55(+5.77%) |
Apr 28, 2004 | 9.990 | 9.990 | 9.200 | 9.530 | 46,500 | -0.41(-4.12%) |
Apr 27, 2004 | 10.00 | 10.00 | 9.660 | 9.940 | 41,200 | -0.02(-0.20%) |
Apr 26, 2004 | 10.16 | 10.16 | 9.900 | 9.960 | 85,600 | -0.24(-2.35%) |
Apr 23, 2004 | 10.23 | 10.42 | 9.660 | 10.20 | 96,700 | +0.01(+0.10%) |
Apr 22, 2004 | 10.15 | 10.40 | 9.950 | 10.19 | 63,700 | +0.17(+1.70%) |
Apr 21, 2004 | 9.925 | 10.24 | 9.750 | 10.02 | 127,000 | -0.12(-1.18%) |
Apr 20, 2004 | 10.60 | 10.77 | 10.04 | 10.14 | 67,300 | -0.46(-4.34%) |
Apr 19, 2004 | 10.01 | 11.45 | 10.01 | 10.60 | 184,800 | +0.41(+4.02%) |
Apr 16, 2004 | 10.45 | 10.46 | 10.00 | 10.19 | 98,200 | -0.26(-2.49%) |
Apr 15, 2004 | 10.50 | 10.50 | 10.35 | 10.45 | 32,700 | -0.04(-0.38%) |
Apr 14, 2004 | 10.42 | 10.70 | 10.35 | 10.49 | 37,400 | +0.14(+1.35%) |
Apr 13, 2004 | 10.80 | 10.80 | 10.20 | 10.35 | 56,600 | -0.33(-3.09%) |
Apr 12, 2004 | 10.02 | 10.81 | 10.02 | 10.68 | 192,600 | +0.48(+4.71%) |
Apr 08, 2004 | 10.77 | 10.83 | 10.14 | 10.20 | 467,400 | -0.55(-5.12%) |
Apr 07, 2004 | 11.19 | 11.19 | 10.59 | 10.75 | 104,400 | -0.30(-2.71%) |
Apr 06, 2004 | 11.19 | 11.50 | 11.05 | 11.05 | 39,500 | -0.25(-2.22%) |
Apr 05, 2004 | 11.44 | 11.44 | 10.83 | 11.30 | 76,200 | -0.09(-0.79%) |
Apr 02, 2004 | 10.90 | 11.97 | 10.70 | 11.39 | 170,900 | +0.71(+6.65%) |
Apr 01, 2004 | 10.31 | 10.70 | 10.31 | 10.68 | 174,400 | +0.37(+3.59%) |
Mar 31, 2004 | 10.58 | 10.68 | 10.24 | 10.31 | 64,600 | -0.29(-2.74%) |
Mar 30, 2004 | 10.70 | 11.01 | 10.52 | 10.60 | 68,700 | -0.10(-0.93%) |
Mar 29, 2004 | 10.66 | 11.00 | 10.57 | 10.70 | 268,300 | +0.65(+6.47%) |
Mar 26, 2004 | 10.21 | 10.21 | 9.860 | 10.05 | 115,400 | +0.19(+1.93%) |
Mar 25, 2004 | 10.10 | 10.10 | 9.700 | 9.860 | 225,700 | -0.06(-0.60%) |
Mar 24, 2004 | 9.920 | 10.19 | 9.920 | 9.920 | 225,500 | -0.05(-0.50%) |
Mar 23, 2004 | 10.12 | 10.14 | 9.480 | 9.970 | 535,300 | -0.07(-0.70%) |
Mar 22, 2004 | 10.49 | 10.49 | 9.880 | 10.04 | 339,700 | -0.50(-4.74%) |
Mar 19, 2004 | 10.90 | 11.07 | 10.54 | 10.54 | 51,900 | -0.37(-3.39%) |
Mar 18, 2004 | 11.47 | 11.47 | 10.90 | 10.91 | 95,800 | -0.05(-0.46%) |
Mar 17, 2004 | 11.00 | 11.10 | 10.61 | 10.96 | 176,100 | +0.08(+0.74%) |
Mar 16, 2004 | 11.25 | 11.43 | 10.84 | 10.88 | 312,800 | -0.01(-0.09%) |
Mar 15, 2004 | 11.90 | 11.90 | 10.67 | 10.89 | 184,500 | -0.94(-7.95%) |
Mar 12, 2004 | 11.92 | 11.95 | 11.77 | 11.83 | 81,900 | +0.01(+0.08%) |
Mar 11, 2004 | 11.92 | 11.93 | 11.60 | 11.82 | 101,300 | -0.18(-1.50%) |
Mar 10, 2004 | 12.21 | 12.21 | 11.66 | 12.00 | 74,300 | -0.04(-0.33%) |
Mar 09, 2004 | 12.68 | 12.77 | 11.62 | 12.04 | 165,500 | -0.74(-5.79%) |
Mar 08, 2004 | 13.36 | 13.60 | 12.78 | 12.78 | 83,700 | -0.67(-4.98%) |
Mar 05, 2004 | 13.20 | 13.83 | 13.20 | 13.45 | 73,000 | +0.20(+1.51%) |
Mar 04, 2004 | 13.50 | 14.00 | 13.20 | 13.25 | 109,000 | -0.01(-0.08%) |
Mar 03, 2004 | 13.99 | 13.99 | 12.90 | 13.26 | 51,600 | -0.56(-4.05%) |
Mar 02, 2004 | 13.71 | 14.10 | 13.39 | 13.82 | 126,200 | +0.03(+0.21%) |
Mar 01, 2004 | 13.32 | 13.90 | 13.10 | 13.79 | 204,600 | +0.42(+3.14%) |
Feb 27, 2004 | 13.05 | 13.53 | 12.92 | 13.37 | 148,700 | +0.33(+2.53%) |
Feb 26, 2004 | 13.12 | 13.37 | 12.90 | 13.04 | 166,800 | -0.06(-0.46%) |
Feb 25, 2004 | 12.41 | 13.17 | 12.31 | 13.10 | 874,000 | +0.39(+3.07%) |
Feb 24, 2004 | 13.00 | 13.00 | 12.38 | 12.71 | 128,700 | -0.24(-1.85%) |
Feb 23, 2004 | 13.50 | 13.60 | 12.76 | 12.95 | 298,500 | -0.64(-4.71%) |
Feb 20, 2004 | 14.00 | 14.00 | 13.50 | 13.59 | 94,100 | -0.41(-2.93%) |
Feb 19, 2004 | 14.84 | 14.84 | 13.50 | 14.00 | 173,100 | -0.52(-3.58%) |
Feb 18, 2004 | 14.76 | 14.90 | 14.50 | 14.52 | 54,700 | -0.25(-1.70%) |
Feb 17, 2004 | 15.14 | 15.15 | 14.74 | 14.77 | 189,200 | +0.07(+0.48%) |
Feb 13, 2004 | 15.10 | 15.10 | 14.59 | 14.70 | 129,200 | -0.24(-1.61%) |
Feb 12, 2004 | 15.00 | 15.31 | 14.46 | 14.94 | 142,000 | -0.11(-0.73%) |
Feb 11, 2004 | 15.00 | 15.40 | 14.90 | 15.05 | 242,600 | +0.09(+0.60%) |
Feb 10, 2004 | 15.09 | 15.09 | 14.90 | 14.96 | 134,800 | -0.04(-0.27%) |
Feb 09, 2004 | 15.05 | 15.10 | 14.91 | 15.00 | 245,700 | +0.00(+0.00%) |
Feb 06, 2004 | 14.90 | 15.04 | 14.28 | 15.00 | 656,000 | +0.10(+0.67%) |
Feb 05, 2004 | 15.20 | 15.40 | 14.50 | 14.90 | 2,959,600 | -0.39(-2.55%) |
Feb 04, 2004 | 16.00 | 16.00 | 15.25 | 15.29 | 25,600 | -0.55(-3.47%) |
Feb 03, 2004 | 15.72 | 16.05 | 15.66 | 15.84 | 233,400 | -0.16(-1.00%) |
Feb 02, 2004 | 16.10 | 16.10 | 15.51 | 16.00 | 79,200 | -0.08(-0.50%) |
Jan 30, 2004 | 16.15 | 16.15 | 15.72 | 16.08 | 39,600 | +0.11(+0.69%) |
Jan 29, 2004 | 16.34 | 16.34 | 15.80 | 15.97 | 44,100 | -0.37(-2.26%) |
Jan 28, 2004 | 16.54 | 16.54 | 16.01 | 16.34 | 29,300 | -0.29(-1.74%) |
Jan 27, 2004 | 16.49 | 16.69 | 16.47 | 16.63 | 63,800 | +0.08(+0.48%) |
Jan 26, 2004 | 17.16 | 17.18 | 15.56 | 16.55 | 84,100 | -0.92(-5.27%) |
Jan 23, 2004 | 17.50 | 17.60 | 17.32 | 17.47 | 106,300 | -0.14(-0.80%) |
Jan 22, 2004 | 17.54 | 17.61 | 17.42 | 17.61 | 195,000 | +0.08(+0.46%) |
Jan 21, 2004 | 17.08 | 18.31 | 17.07 | 17.53 | 122,800 | -0.39(-2.18%) |
Jan 20, 2004 | 17.19 | 17.95 | 17.19 | 17.92 | 107,900 | +0.32(+1.82%) |
Jan 16, 2004 | 17.10 | 17.62 | 17.10 | 17.60 | 191,900 | +0.50(+2.92%) |
Jan 15, 2004 | 16.00 | 17.45 | 15.43 | 17.10 | 340,995 | +0.82(+5.04%) |
Jan 14, 2004 | 16.43 | 16.43 | 16.17 | 16.28 | 8,732 | +0.02(+0.13%) |
Jan 13, 2004 | 16.00 | 16.49 | 16.00 | 16.26 | 40,140 | +0.18(+1.11%) |
Jan 12, 2004 | 16.50 | 16.50 | 15.84 | 16.08 | 32,671 | -0.19(-1.17%) |
Jan 09, 2004 | 15.55 | 16.95 | 15.40 | 16.27 | 130,842 | +0.77(+4.97%) |
Jan 08, 2004 | 14.90 | 15.50 | 14.90 | 15.50 | 130,680 | +0.54(+3.61%) |
Jan 07, 2004 | 14.64 | 14.96 | 14.64 | 14.96 | 22,450 | +0.03(+0.20%) |
Jan 06, 2004 | 14.65 | 15.00 | 14.65 | 14.93 | 32,300 | +0.51(+3.54%) |
Jan 05, 2004 | 14.10 | 14.63 | 14.10 | 14.42 | 36,000 | +0.32(+2.27%) |
Jan 02, 2004 | 14.10 | 14.71 | 14.10 | 14.10 | 35,500 | +0.00(+0.00%) |
Dec 31, 2003 | 14.23 | 14.25 | 13.95 | 14.10 | 68,300 | -0.09(-0.63%) |
Dec 30, 2003 | 12.90 | 14.22 | 12.90 | 14.19 | 68,076 | +0.76(+5.66%) |
Dec 29, 2003 | 13.00 | 13.75 | 13.00 | 13.43 | 34,558 | +0.18(+1.36%) |
Dec 26, 2003 | 12.75 | 13.25 | 12.75 | 13.25 | 8,500 | +0.13(+0.99%) |
Dec 24, 2003 | 12.63 | 13.23 | 12.58 | 13.12 | 12,544 | -0.18(-1.35%) |
Dec 23, 2003 | 13.43 | 13.45 | 12.80 | 13.30 | 26,995 | -0.22(-1.63%) |
Dec 22, 2003 | 13.50 | 14.00 | 13.43 | 13.52 | 30,250 | -0.12(-0.88%) |
Dec 19, 2003 | 14.88 | 14.88 | 13.47 | 13.64 | 105,121 | -1.06(-7.21%) |
Dec 18, 2003 | 15.00 | 15.01 | 14.70 | 14.70 | 48,932 | -0.30(-2.00%) |
Dec 17, 2003 | 14.73 | 15.31 | 14.73 | 15.00 | 47,000 | +0.17(+1.15%) |
Dec 16, 2003 | 15.10 | 15.11 | 14.60 | 14.83 | 32,900 | -0.39(-2.56%) |
Dec 15, 2003 | 15.35 | 15.55 | 15.22 | 15.22 | 11,990 | -0.03(-0.20%) |
Dec 12, 2003 | 15.12 | 15.35 | 15.12 | 15.25 | 7,000 | +0.01(+0.07%) |
Dec 11, 2003 | 14.94 | 15.25 | 14.99 | 15.24 | 15,610 | +0.30(+2.01%) |
Dec 10, 2003 | 14.87 | 15.04 | 14.68 | 14.94 | 22,667 | -0.01(-0.07%) |
Dec 09, 2003 | 14.41 | 15.10 | 14.41 | 14.95 | 24,162 | +0.03(+0.20%) |
Dec 08, 2003 | 14.90 | 15.33 | 14.50 | 14.92 | 42,796 | -0.37(-2.42%) |
Dec 05, 2003 | 15.91 | 15.99 | 15.11 | 15.29 | 51,010 | -0.62(-3.90%) |
Dec 04, 2003 | 16.80 | 16.80 | 15.55 | 15.91 | 47,311 | -0.85(-5.07%) |
Dec 03, 2003 | 16.65 | 16.99 | 16.65 | 16.76 | 28,050 | -0.32(-1.87%) |
Dec 02, 2003 | 17.02 | 17.20 | 16.56 | 17.08 | 29,590 | +0.09(+0.53%) |
Dec 01, 2003 | 16.66 | 17.15 | 16.34 | 16.99 | 69,086 | +0.39(+2.35%) |
Nov 28, 2003 | 16.55 | 17.00 | 16.55 | 16.60 | 14,000 | -0.33(-1.95%) |
Nov 26, 2003 | 15.90 | 17.00 | 15.90 | 16.93 | 117,997 | +1.03(+6.48%) |
Nov 25, 2003 | 15.15 | 15.92 | 14.87 | 15.90 | 66,518 | +0.61(+3.98%) |
Nov 24, 2003 | 15.80 | 15.80 | 14.85 | 15.29 | 30,004 | -0.11(-0.71%) |
Nov 21, 2003 | 15.50 | 15.40 | 15.00 | 15.40 | 19,660 | -0.10(-0.65%) |
Nov 20, 2003 | 15.25 | 16.03 | 15.04 | 15.50 | 57,155 | +0.13(+0.85%) |
Nov 19, 2003 | 15.35 | 15.69 | 14.21 | 15.37 | 197,310 | -0.03(-0.19%) |
Nov 18, 2003 | 15.72 | 16.10 | 15.33 | 15.40 | 78,649 | -0.55(-3.45%) |
Nov 17, 2003 | 16.85 | 16.85 | 15.50 | 15.95 | 66,415 | -1.05(-6.18%) |
Nov 14, 2003 | 17.20 | 17.25 | 16.90 | 17.00 | 65,282 | -0.21(-1.22%) |
Nov 13, 2003 | 17.30 | 17.45 | 17.00 | 17.21 | 75,387 | -0.14(-0.80%) |
Nov 12, 2003 | 17.10 | 17.38 | 16.70 | 17.35 | 147,416 | +0.47(+2.78%) |
Nov 11, 2003 | 16.70 | 17.23 | 16.54 | 16.88 | 90,582 | -0.47(-2.71%) |
Nov 10, 2003 | 18.50 | 18.50 | 16.70 | 17.35 | 332,452 | +0.60(+3.58%) |
Nov 07, 2003 | 15.20 | 17.80 | 14.70 | 16.75 | 474,170 | +1.38(+8.99%) |
Nov 06, 2003 | 16.00 | 16.00 | 15.05 | 15.37 | 283,421 | -0.54(-3.40%) |
Nov 05, 2003 | 12.95 | 16.15 | 12.95 | 15.91 | 1,487,411 | +2.96(+22.86%) |
Nov 04, 2003 | 12.89 | 13.49 | 11.76 | 12.95 | 31,700 | -0.23(-1.75%) |
Nov 03, 2003 | 12.76 | 13.55 | 12.76 | 13.18 | 30,346 | -0.15(-1.10%) |
Oct 31, 2003 | 12.85 | 13.40 | 12.65 | 13.33 | 48,050 | +0.42(+3.22%) |
Oct 30, 2003 | 12.91 | 13.00 | 12.91 | 12.91 | 40,510 | +0.00(+0.00%) |
Oct 29, 2003 | 12.20 | 13.03 | 12.06 | 12.91 | 77,276 | +0.25(+1.97%) |
Oct 28, 2003 | 12.79 | 12.79 | 12.36 | 12.66 | 38,800 | +0.01(+0.07%) |
Oct 27, 2003 | 12.25 | 13.10 | 12.22 | 12.65 | 186,900 | +0.62(+5.16%) |
Oct 24, 2003 | 12.48 | 12.48 | 11.76 | 12.03 | 185,900 | -0.62(-4.90%) |
Oct 23, 2003 | 12.69 | 12.90 | 12.00 | 12.65 | 42,100 | -0.06(-0.47%) |
Oct 22, 2003 | 13.75 | 13.75 | 12.65 | 12.71 | 170,100 | -1.07(-7.76%) |
Oct 21, 2003 | 13.30 | 14.40 | 13.18 | 13.78 | 538,300 | +0.58(+4.39%) |
Oct 20, 2003 | 13.33 | 13.68 | 13.00 | 13.20 | 49,800 | -0.27(-2.00%) |
Oct 17, 2003 | 13.60 | 13.60 | 13.37 | 13.47 | 42,200 | -0.03(-0.23%) |
Oct 16, 2003 | 13.50 | 13.70 | 13.30 | 13.50 | 41,195 | +0.00(+0.00%) |
Oct 15, 2003 | 13.50 | 13.81 | 13.30 | 13.50 | 53,017 | -0.21(-1.53%) |
Oct 14, 2003 | 13.95 | 13.95 | 13.30 | 13.71 | 69,800 | -0.19(-1.37%) |
Oct 13, 2003 | 14.00 | 14.07 | 13.86 | 13.90 | 174,600 | -0.09(-0.64%) |
Oct 10, 2003 | 12.79 | 14.00 | 12.77 | 13.99 | 110,600 | +1.15(+8.96%) |
Oct 09, 2003 | 12.75 | 12.87 | 12.65 | 12.84 | 111,900 | +0.14(+1.10%) |
Oct 08, 2003 | 12.40 | 12.71 | 12.23 | 12.70 | 179,200 | +0.30(+2.42%) |
Oct 07, 2003 | 10.49 | 12.40 | 10.49 | 12.40 | 780,359 | +2.22(+21.81%) |
Oct 06, 2003 | 10.00 | 10.24 | 10.00 | 10.18 | 21,800 | +0.13(+1.29%) |
Oct 03, 2003 | 10.24 | 10.50 | 9.940 | 10.05 | 44,900 | -0.38(-3.64%) |
Oct 02, 2003 | 10.47 | 11.70 | 10.04 | 10.43 | 137,850 | -0.12(-1.14%) |
Oct 01, 2003 | 10.23 | 10.55 | 10.10 | 10.55 | 83,697 | +0.37(+3.63%) |
Sep 30, 2003 | 9.650 | 10.40 | 9.650 | 10.18 | 105,310 | +0.48(+4.98%) |
Sep 29, 2003 | 9.980 | 9.980 | 9.460 | 9.697 | 151,600 | -0.17(-1.75%) |
Sep 26, 2003 | 9.461 | 9.870 | 9.460 | 9.870 | 28,400 | +0.26(+2.75%) |
Sep 25, 2003 | 9.510 | 9.980 | 9.410 | 9.606 | 172,203 | +0.11(+1.12%) |
Sep 24, 2003 | 9.949 | 10.08 | 9.500 | 9.500 | 459,383 | -0.45(-4.51%) |
Sep 23, 2003 | 9.520 | 10.10 | 9.470 | 9.949 | 322,929 | +0.45(+4.73%) |
Sep 22, 2003 | 9.740 | 9.980 | 9.390 | 9.500 | 311,243 | -0.30(-3.06%) |
Sep 19, 2003 | 9.550 | 10.19 | 9.550 | 9.800 | 536,725 | +0.11(+1.14%) |
Sep 18, 2003 | 9.490 | 9.800 | 9.400 | 9.690 | 151,991 | +0.20(+2.12%) |
Sep 17, 2003 | 9.050 | 9.630 | 9.050 | 9.489 | 56,946 | +0.44(+4.85%) |
Sep 16, 2003 | 8.920 | 9.250 | 8.801 | 9.050 | 117,800 | +0.15(+1.69%) |
Sep 15, 2003 | 8.900 | 8.950 | 8.701 | 8.900 | 9,700 | +0.01(+0.12%) |
Sep 12, 2003 | 7.870 | 8.910 | 7.870 | 8.889 | 22,100 | +0.39(+4.58%) |
Sep 11, 2003 | 7.870 | 8.510 | 7.870 | 8.500 | 18,500 | +0.33(+4.04%) |
Sep 10, 2003 | 7.900 | 8.200 | 7.760 | 8.170 | 15,500 | +0.18(+2.25%) |
Sep 09, 2003 | 7.900 | 8.040 | 7.900 | 7.990 | 2,700 | -0.03(-0.37%) |
Sep 08, 2003 | 8.000 | 8.050 | 7.900 | 8.020 | 14,700 | -0.05(-0.62%) |
Sep 05, 2003 | 7.570 | 8.250 | 7.570 | 8.070 | 16,200 | +0.02(+0.25%) |
Sep 04, 2003 | 7.970 | 8.050 | 7.700 | 8.050 | 16,600 | +0.05(+0.63%) |
Sep 03, 2003 | 8.000 | 8.100 | 7.700 | 8.000 | 23,400 | -0.04(-0.50%) |
Sep 02, 2003 | 7.860 | 8.080 | 7.850 | 8.040 | 21,700 | +0.25(+3.22%) |
Aug 29, 2003 | 7.799 | 7.900 | 7.720 | 7.789 | 10,300 | +0.14(+1.82%) |
Aug 28, 2003 | 7.900 | 8.000 | 7.600 | 7.650 | 26,900 | -0.34(-4.26%) |
Aug 27, 2003 | 8.000 | 8.000 | 7.880 | 7.990 | 1,700 | +0.04(+0.50%) |
Aug 26, 2003 | 7.870 | 8.000 | 7.870 | 7.950 | 12,700 | +0.07(+0.88%) |
Aug 25, 2003 | 8.000 | 8.100 | 7.881 | 7.881 | 15,600 | -0.11(-1.36%) |
Aug 22, 2003 | 7.980 | 7.990 | 7.650 | 7.990 | 47,600 | +0.34(+4.44%) |
Aug 21, 2003 | 7.250 | 8.000 | 7.250 | 7.650 | 53,100 | +0.35(+4.79%) |
Aug 20, 2003 | 7.320 | 7.340 | 7.260 | 7.300 | 52,300 | +0.00(+0.00%) |
Aug 19, 2003 | 7.390 | 7.390 | 7.250 | 7.300 | 18,100 | -0.00(-0.01%) |
Aug 18, 2003 | 7.500 | 7.620 | 7.301 | 7.301 | 5,200 | -0.35(-4.56%) |
Aug 15, 2003 | 7.500 | 7.890 | 7.270 | 7.650 | 8,200 | +0.10(+1.31%) |
Aug 14, 2003 | 8.000 | 8.000 | 7.461 | 7.551 | 8,700 | -0.45(-5.61%) |
Aug 13, 2003 | 8.000 | 8.170 | 7.929 | 8.000 | 43,000 | -0.21(-2.56%) |
Aug 12, 2003 | 8.150 | 8.250 | 7.750 | 8.210 | 22,200 | -0.04(-0.48%) |
Aug 11, 2003 | 7.480 | 8.250 | 7.480 | 8.250 | 67,400 | +0.76(+10.15%) |
Aug 08, 2003 | 7.630 | 7.660 | 7.490 | 7.490 | 5,800 | -0.31(-3.97%) |
Aug 07, 2003 | 7.800 | 8.000 | 7.650 | 7.800 | 23,100 | -0.20(-2.55%) |
Aug 06, 2003 | 7.800 | 8.004 | 7.800 | 8.004 | 11,100 | +0.00(+0.05%) |
Aug 05, 2003 | 8.150 | 8.150 | 7.760 | 8.000 | 4,200 | -0.11(-1.36%) |
Aug 04, 2003 | 8.200 | 8.210 | 7.560 | 8.110 | 24,500 | +0.00(+0.01%) |
Aug 01, 2003 | 8.000 | 8.200 | 7.720 | 8.109 | 7,000 | -0.09(-1.11%) |
Jul 31, 2003 | 7.520 | 8.200 | 7.400 | 8.200 | 35,000 | +0.87(+11.87%) |
Jul 30, 2003 | 7.830 | 7.930 | 7.300 | 7.330 | 12,200 | -0.69(-8.60%) |
Jul 29, 2003 | 7.250 | 8.220 | 7.250 | 8.020 | 38,100 | +0.77(+10.62%) |
Jul 28, 2003 | 8.140 | 8.500 | 7.250 | 7.250 | 39,900 | -1.05(-12.65%) |
Jul 25, 2003 | 8.400 | 8.550 | 8.020 | 8.300 | 42,300 | -0.25(-2.92%) |
Jul 24, 2003 | 8.600 | 8.790 | 8.450 | 8.550 | 26,200 | -0.23(-2.62%) |
Jul 23, 2003 | 7.750 | 8.850 | 7.730 | 8.780 | 75,400 | +0.22(+2.57%) |
Jul 22, 2003 | 8.920 | 8.920 | 7.669 | 8.560 | 22,600 | +0.06(+0.71%) |
Jul 21, 2003 | 9.100 | 9.100 | 8.260 | 8.500 | 14,700 | +0.19(+2.29%) |
Jul 18, 2003 | 7.920 | 8.600 | 7.920 | 8.310 | 18,400 | +0.23(+2.85%) |
Jul 17, 2003 | 8.490 | 8.520 | 7.970 | 8.080 | 25,800 | -0.56(-6.48%) |
Jul 16, 2003 | 9.100 | 9.309 | 8.590 | 8.640 | 19,400 | -0.50(-5.47%) |
Jul 15, 2003 | 9.420 | 9.590 | 8.970 | 9.140 | 107,700 | -0.01(-0.11%) |
Jul 14, 2003 | 9.000 | 9.800 | 8.750 | 9.150 | 187,900 | +0.25(+2.81%) |
Jul 11, 2003 | 7.890 | 9.000 | 7.800 | 8.900 | 37,572 | +1.01(+12.80%) |
Jul 10, 2003 | 8.340 | 8.340 | 7.700 | 7.890 | 31,900 | +0.24(+3.14%) |
Jul 09, 2003 | 8.180 | 8.180 | 7.499 | 7.650 | 57,200 | +0.20(+2.68%) |
Jul 08, 2003 | 7.170 | 7.500 | 7.170 | 7.450 | 227,500 | +0.19(+2.62%) |
Jul 07, 2003 | 7.175 | 7.420 | 7.060 | 7.260 | 33,700 | +0.08(+1.11%) |
Jul 03, 2003 | 7.490 | 7.490 | 7.180 | 7.180 | 3,900 | -0.32(-4.27%) |
Jul 02, 2003 | 7.450 | 7.500 | 6.910 | 7.500 | 40,100 | +0.15(+2.04%) |
Jul 01, 2003 | 6.500 | 7.450 | 6.320 | 7.350 | 20,100 | +0.63(+9.37%) |
Jun 30, 2003 | 5.900 | 6.760 | 6.420 | 6.720 | 22,300 | -0.15(-2.18%) |
Jun 27, 2003 | 5.940 | 6.870 | 5.800 | 6.870 | 37,200 | +1.06(+18.24%) |
Jun 26, 2003 | 5.850 | 5.850 | 5.800 | 5.810 | 6,900 | +0.04(+0.69%) |
Jun 25, 2003 | 5.800 | 5.800 | 5.770 | 5.770 | 1,000 | -0.08(-1.37%) |
Jun 24, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | +0.14(+2.45%) |
Jun 23, 2003 | 5.850 | 5.850 | 5.700 | 5.710 | 1,300 | -0.14(-2.39%) |
Jun 20, 2003 | 5.510 | 6.010 | 5.510 | 5.850 | 13,700 | +0.00(+0.00%) |
Jun 19, 2003 | 5.460 | 5.873 | 5.460 | 5.850 | 13,700 | +0.30(+5.41%) |
Jun 18, 2003 | 5.350 | 5.740 | 5.350 | 5.550 | 15,800 | +0.18(+3.35%) |
Jun 17, 2003 | 5.100 | 5.452 | 5.100 | 5.370 | 3,500 | -0.02(-0.37%) |
Jun 16, 2003 | 5.050 | 5.390 | 5.050 | 5.390 | 12,400 | +0.09(+1.70%) |
Jun 13, 2003 | 5.140 | 5.300 | 5.050 | 5.300 | 27,600 | +0.05(+0.95%) |
Jun 12, 2003 | 5.130 | 5.250 | 5.130 | 5.250 | 9,700 | +0.13(+2.54%) |
Jun 11, 2003 | 5.200 | 5.200 | 5.050 | 5.120 | 7,900 | +0.08(+1.59%) |
Jun 10, 2003 | 5.040 | 5.040 | 5.040 | 5.040 | 800 | -0.10(-1.95%) |
Jun 09, 2003 | 4.860 | 5.140 | 4.700 | 5.140 | 15,800 | +0.29(+5.98%) |
Jun 06, 2003 | 4.900 | 4.900 | 4.850 | 4.850 | 20,700 | -0.05(-1.02%) |
Jun 05, 2003 | 4.850 | 5.000 | 4.850 | 4.900 | 30,600 | +0.05(+1.03%) |
Jun 04, 2003 | 4.880 | 4.950 | 4.810 | 4.850 | 42,400 | -0.03(-0.61%) |
Jun 03, 2003 | 5.260 | 5.260 | 4.880 | 4.880 | 6,500 | -0.38(-7.22%) |