Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.84 | 15.84 | 15.36 | 15.58 | 28,750 | +0.04(+0.25%) |
May 27, 2004 | 15.77 | 15.87 | 15.20 | 15.55 | 46,342 | -0.10(-0.63%) |
May 26, 2004 | 15.99 | 16.06 | 15.39 | 15.65 | 63,408 | +0.09(+0.59%) |
May 25, 2004 | 15.03 | 15.61 | 14.85 | 15.55 | 76,142 | +0.75(+5.04%) |
May 24, 2004 | 14.43 | 14.93 | 14.41 | 14.81 | 36,627 | +0.49(+3.40%) |
May 21, 2004 | 14.44 | 14.66 | 14.10 | 14.32 | 34,264 | -0.08(-0.58%) |
May 20, 2004 | 14.56 | 14.88 | 14.02 | 14.40 | 30,850 | +0.15(+1.07%) |
May 19, 2004 | 14.28 | 14.89 | 14.21 | 14.25 | 49,624 | +0.05(+0.38%) |
May 18, 2004 | 14.59 | 14.59 | 13.86 | 14.20 | 63,146 | +0.04(+0.27%) |
May 17, 2004 | 15.23 | 15.23 | 14.16 | 14.16 | 87,301 | -0.96(-6.35%) |
May 14, 2004 | 14.12 | 15.23 | 13.81 | 15.12 | 95,834 | +1.11(+7.94%) |
May 13, 2004 | 14.23 | 14.37 | 13.68 | 14.01 | 172,765 | -0.23(-1.61%) |
May 12, 2004 | 14.60 | 14.67 | 13.97 | 14.24 | 59,338 | -0.12(-0.85%) |
May 11, 2004 | 14.56 | 14.85 | 14.04 | 14.36 | 97,804 | -0.10(-0.69%) |
May 10, 2004 | 14.47 | 14.75 | 13.92 | 14.46 | 155,961 | +0.03(+0.21%) |
May 07, 2004 | 15.61 | 15.80 | 14.36 | 14.43 | 126,554 | -1.10(-7.11%) |
May 06, 2004 | 16.15 | 16.29 | 15.20 | 15.53 | 91,633 | -0.59(-3.68%) |
May 05, 2004 | 16.59 | 16.67 | 16.00 | 16.13 | 56,581 | -0.17(-1.03%) |
May 04, 2004 | 15.69 | 16.43 | 15.69 | 16.29 | 125,241 | +0.37(+2.30%) |
May 03, 2004 | 16.87 | 17.52 | 15.78 | 15.93 | 340,279 | -1.20(-7.03%) |
Apr 30, 2004 | 17.70 | 18.55 | 16.43 | 17.13 | 325,838 | -1.55(-8.32%) |
Apr 29, 2004 | 20.57 | 21.56 | 17.34 | 18.69 | 635,004 | -1.87(-9.11%) |
Apr 28, 2004 | 20.41 | 21.21 | 20.19 | 20.56 | 145,459 | +0.12(+0.60%) |
Apr 27, 2004 | 21.67 | 22.28 | 19.91 | 20.44 | 375,594 | -1.15(-5.33%) |
Apr 26, 2004 | 19.68 | 22.23 | 19.68 | 21.59 | 496,766 | +1.93(+9.80%) |
Apr 23, 2004 | 19.57 | 19.95 | 19.51 | 19.66 | 33,870 | -0.01(-0.04%) |
Apr 22, 2004 | 19.80 | 20.41 | 19.12 | 19.67 | 103,843 | +0.08(+0.43%) |
Apr 21, 2004 | 19.65 | 19.84 | 19.07 | 19.58 | 45,948 | -0.19(-0.96%) |
Apr 20, 2004 | 19.92 | 19.92 | 19.49 | 19.77 | 66,953 | -0.13(-0.65%) |
Apr 19, 2004 | 19.89 | 19.91 | 18.91 | 19.90 | 66,165 | +0.18(+0.89%) |
Apr 16, 2004 | 19.16 | 19.96 | 19.16 | 19.73 | 77,849 | +0.47(+2.45%) |
Apr 15, 2004 | 18.68 | 19.26 | 18.57 | 19.26 | 51,068 | +0.58(+3.10%) |
Apr 14, 2004 | 19.10 | 19.26 | 17.90 | 18.68 | 115,001 | -0.53(-2.78%) |
Apr 13, 2004 | 20.36 | 20.41 | 18.40 | 19.21 | 193,245 | -1.05(-5.19%) |
Apr 12, 2004 | 20.41 | 20.50 | 19.90 | 20.26 | 137,319 | +0.28(+1.41%) |
Apr 08, 2004 | 19.68 | 20.39 | 19.52 | 19.98 | 98,985 | +0.34(+1.71%) |
Apr 07, 2004 | 19.11 | 19.69 | 18.96 | 19.64 | 149,791 | +0.52(+2.71%) |
Apr 06, 2004 | 18.62 | 19.13 | 18.62 | 19.13 | 65,115 | +0.37(+1.95%) |
Apr 05, 2004 | 19.04 | 19.10 | 18.49 | 18.76 | 89,402 | -0.24(-1.28%) |
Apr 02, 2004 | 18.29 | 19.01 | 18.24 | 19.01 | 127,867 | +0.57(+3.10%) |
Apr 01, 2004 | 18.88 | 18.91 | 18.14 | 18.43 | 111,326 | +0.03(+0.17%) |
Mar 31, 2004 | 18.66 | 18.74 | 17.98 | 18.40 | 163,707 | +0.01(+0.04%) |
Mar 30, 2004 | 17.73 | 18.47 | 17.29 | 18.40 | 175,653 | +1.00(+5.74%) |
Mar 29, 2004 | 17.25 | 17.94 | 17.06 | 17.40 | 134,300 | +0.37(+2.15%) |
Mar 26, 2004 | 17.20 | 17.21 | 17.03 | 17.03 | 32,951 | +0.00(+0.00%) |
Mar 25, 2004 | 16.30 | 17.46 | 16.22 | 17.03 | 152,548 | +0.93(+5.77%) |
Mar 24, 2004 | 15.97 | 16.32 | 15.39 | 16.10 | 138,238 | +0.14(+0.86%) |
Mar 23, 2004 | 15.92 | 16.35 | 15.62 | 15.97 | 71,022 | +0.05(+0.29%) |
Mar 22, 2004 | 16.72 | 16.90 | 15.78 | 15.92 | 132,330 | -0.83(-4.96%) |
Mar 19, 2004 | 17.09 | 17.09 | 16.42 | 16.75 | 40,303 | -0.27(-1.57%) |
Mar 18, 2004 | 15.91 | 17.05 | 15.75 | 17.02 | 135,481 | +0.56(+3.43%) |
Mar 17, 2004 | 17.70 | 17.70 | 16.12 | 16.45 | 217,532 | -1.20(-6.82%) |
Mar 16, 2004 | 17.67 | 18.01 | 17.03 | 17.66 | 65,640 | +0.30(+1.71%) |
Mar 15, 2004 | 18.05 | 18.05 | 17.02 | 17.36 | 101,611 | -0.34(-1.89%) |
Mar 12, 2004 | 17.67 | 18.05 | 17.60 | 17.69 | 80,868 | +0.12(+0.69%) |
Mar 11, 2004 | 18.79 | 18.88 | 17.48 | 17.57 | 211,493 | -1.01(-5.41%) |
Mar 10, 2004 | 19.42 | 20.16 | 18.46 | 18.58 | 735,434 | +1.21(+6.97%) |
Mar 09, 2004 | 18.16 | 18.19 | 17.37 | 17.37 | 117,496 | -0.30(-1.72%) |
Mar 08, 2004 | 17.34 | 18.07 | 17.34 | 17.67 | 183,136 | +0.18(+1.05%) |
Mar 05, 2004 | 16.68 | 17.56 | 15.58 | 17.49 | 302,339 | +0.66(+3.89%) |
Mar 04, 2004 | 16.60 | 16.90 | 16.29 | 16.83 | 184,186 | +0.50(+3.08%) |
Mar 03, 2004 | 16.20 | 16.61 | 15.90 | 16.33 | 111,063 | +0.06(+0.37%) |
Mar 02, 2004 | 16.43 | 16.49 | 16.00 | 16.27 | 153,204 | -0.18(-1.11%) |
Mar 01, 2004 | 16.38 | 16.47 | 15.97 | 16.45 | 247,070 | +0.49(+3.05%) |
Feb 27, 2004 | 16.22 | 16.59 | 15.27 | 15.97 | 265,449 | -0.02(-0.10%) |
Feb 26, 2004 | 15.69 | 16.76 | 15.61 | 15.98 | 907,937 | +1.67(+11.66%) |
Feb 25, 2004 | 14.38 | 14.63 | 13.86 | 14.31 | 111,851 | +0.22(+1.57%) |
Feb 24, 2004 | 13.71 | 14.55 | 13.63 | 14.09 | 132,330 | +0.46(+3.35%) |
Feb 23, 2004 | 15.43 | 15.43 | 13.52 | 13.63 | 353,276 | -1.40(-9.32%) |
Feb 20, 2004 | 14.88 | 15.48 | 14.69 | 15.04 | 230,003 | +0.02(+0.10%) |
Feb 19, 2004 | 14.43 | 15.23 | 14.39 | 15.02 | 251,271 | +0.63(+4.39%) |
Feb 18, 2004 | 14.32 | 14.99 | 13.84 | 14.39 | 433,095 | +0.11(+0.75%) |
Feb 17, 2004 | 15.46 | 16.22 | 13.94 | 14.28 | 647,870 | -1.18(-7.63%) |
Feb 13, 2004 | 15.30 | 15.95 | 15.24 | 15.46 | 222,652 | -0.63(-3.93%) |
Feb 12, 2004 | 16.88 | 17.14 | 15.63 | 16.10 | 373,362 | -0.96(-5.64%) |
Feb 11, 2004 | 17.08 | 17.34 | 16.76 | 17.06 | 165,151 | -0.46(-2.64%) |
Feb 10, 2004 | 17.89 | 17.89 | 17.14 | 17.52 | 74,830 | +0.07(+0.39%) |
Feb 09, 2004 | 17.66 | 17.75 | 17.14 | 17.45 | 159,899 | +0.38(+2.23%) |
Feb 06, 2004 | 17.71 | 18.27 | 16.88 | 17.07 | 256,128 | -0.93(-5.16%) |
Feb 05, 2004 | 16.90 | 18.55 | 16.89 | 18.00 | 479,962 | +1.27(+7.60%) |
Feb 04, 2004 | 16.38 | 17.44 | 16.23 | 16.73 | 512,519 | -0.92(-5.22%) |
Feb 03, 2004 | 19.09 | 19.39 | 17.00 | 17.65 | 796,086 | -1.62(-8.42%) |
Feb 02, 2004 | 21.18 | 21.18 | 18.87 | 19.27 | 493,615 | -1.47(-7.09%) |
Jan 30, 2004 | 18.93 | 21.31 | 18.93 | 20.74 | 366,798 | +0.94(+4.73%) |
Jan 29, 2004 | 24.18 | 24.34 | 18.30 | 19.80 | 1,116,542 | -4.27(-17.72%) |
Jan 28, 2004 | 23.23 | 24.25 | 23.09 | 24.07 | 260,592 | +0.69(+2.93%) |
Jan 27, 2004 | 23.24 | 23.39 | 22.98 | 23.39 | 118,283 | +0.27(+1.15%) |
Jan 26, 2004 | 23.23 | 23.93 | 22.88 | 23.12 | 214,250 | +0.06(+0.27%) |
Jan 23, 2004 | 22.73 | 23.17 | 21.95 | 23.06 | 114,082 | +0.57(+2.54%) |
Jan 22, 2004 | 22.85 | 23.23 | 21.96 | 22.49 | 139,813 | -0.42(-1.83%) |
Jan 21, 2004 | 23.08 | 23.23 | 21.71 | 22.91 | 204,535 | -0.33(-1.41%) |
Jan 20, 2004 | 21.26 | 23.38 | 21.12 | 23.23 | 511,994 | +2.31(+11.03%) |
Jan 16, 2004 | 21.40 | 21.56 | 20.68 | 20.93 | 146,903 | -0.36(-1.68%) |
Jan 15, 2004 | 21.10 | 21.56 | 20.99 | 21.28 | 105,988 | -0.27(-1.27%) |
Jan 14, 2004 | 21.57 | 21.59 | 20.96 | 21.56 | 149,296 | +0.15(+0.71%) |
Jan 13, 2004 | 21.54 | 21.56 | 20.83 | 21.40 | 109,259 | -0.16(-0.74%) |
Jan 12, 2004 | 20.93 | 21.67 | 20.24 | 21.56 | 235,981 | +0.52(+2.46%) |
Jan 09, 2004 | 21.52 | 21.56 | 19.47 | 21.05 | 311,186 | -0.24(-1.15%) |
Jan 08, 2004 | 20.64 | 21.52 | 20.64 | 21.29 | 215,303 | +0.72(+3.52%) |
Jan 07, 2004 | 21.53 | 21.53 | 19.19 | 20.57 | 586,774 | -0.30(-1.46%) |
Jan 06, 2004 | 20.67 | 21.12 | 20.00 | 20.87 | 702,220 | +1.45(+7.45%) |
Jan 05, 2004 | 19.23 | 19.77 | 18.30 | 19.42 | 696,050 | +1.83(+10.39%) |
Jan 02, 2004 | 17.18 | 17.63 | 17.14 | 17.60 | 101,873 | +0.54(+3.17%) |
Dec 31, 2003 | 17.45 | 17.57 | 16.57 | 17.06 | 159,112 | -0.48(-2.76%) |
Dec 30, 2003 | 18.16 | 18.80 | 17.41 | 17.54 | 295,749 | -0.17(-0.96%) |
Dec 29, 2003 | 16.37 | 18.15 | 16.15 | 17.71 | 396,140 | +1.73(+10.79%) |
Dec 26, 2003 | 16.00 | 16.29 | 15.85 | 15.98 | 55,099 | -0.26(-1.62%) |
Dec 24, 2003 | 15.99 | 16.29 | 15.73 | 16.25 | 39,923 | +0.02(+0.14%) |
Dec 23, 2003 | 16.77 | 16.77 | 15.62 | 16.22 | 120,838 | -0.34(-2.07%) |
Dec 22, 2003 | 16.61 | 16.76 | 16.11 | 16.57 | 97,865 | +0.06(+0.37%) |
Dec 19, 2003 | 16.30 | 16.75 | 16.13 | 16.51 | 114,265 | +0.04(+0.27%) |
Dec 18, 2003 | 15.54 | 16.76 | 15.24 | 16.46 | 211,923 | -0.01(-0.09%) |
Dec 17, 2003 | 15.69 | 16.89 | 15.69 | 16.48 | 163,754 | -0.55(-3.22%) |
Dec 16, 2003 | 17.16 | 17.52 | 15.62 | 17.02 | 499,658 | -1.39(-7.57%) |
Dec 15, 2003 | 19.66 | 19.81 | 18.21 | 18.42 | 665,182 | +0.21(+1.17%) |
Dec 12, 2003 | 19.27 | 19.61 | 17.90 | 18.21 | 537,330 | +0.68(+3.87%) |
Dec 11, 2003 | 16.56 | 17.79 | 16.15 | 17.53 | 426,759 | +1.40(+8.69%) |
Dec 10, 2003 | 15.72 | 16.54 | 15.32 | 16.13 | 295,346 | +0.88(+5.80%) |
Dec 09, 2003 | 17.43 | 17.43 | 14.93 | 15.24 | 436,206 | -1.44(-8.63%) |
Dec 08, 2003 | 15.23 | 16.70 | 14.94 | 16.68 | 618,497 | +2.20(+15.20%) |
Dec 05, 2003 | 14.54 | 14.77 | 14.21 | 14.48 | 76,619 | -0.06(-0.42%) |
Dec 04, 2003 | 14.47 | 14.95 | 14.32 | 14.54 | 426,961 | +0.45(+3.19%) |
Dec 03, 2003 | 14.51 | 14.55 | 14.09 | 14.09 | 147,487 | -0.37(-2.58%) |
Dec 02, 2003 | 14.22 | 14.78 | 13.85 | 14.47 | 321,813 | +0.37(+2.65%) |
Dec 01, 2003 | 13.22 | 14.09 | 13.18 | 14.09 | 199,886 | +0.91(+6.94%) |
Nov 28, 2003 | 12.74 | 13.25 | 12.64 | 13.18 | 25,240 | +0.16(+1.22%) |
Nov 26, 2003 | 13.48 | 13.50 | 13.02 | 13.02 | 28,868 | -0.46(-3.44%) |
Nov 25, 2003 | 13.91 | 13.94 | 13.23 | 13.48 | 48,845 | +0.20(+1.49%) |
Nov 24, 2003 | 12.57 | 13.36 | 12.57 | 13.28 | 51,341 | +0.57(+4.49%) |
Nov 21, 2003 | 12.68 | 12.99 | 12.47 | 12.71 | 25,229 | +0.03(+0.24%) |
Nov 20, 2003 | 12.95 | 12.95 | 12.41 | 12.68 | 32,629 | -0.24(-1.89%) |
Nov 19, 2003 | 13.03 | 13.25 | 12.76 | 12.93 | 31,509 | -0.25(-1.91%) |
Nov 18, 2003 | 13.06 | 13.31 | 13.06 | 13.18 | 23,045 | -0.08(-0.57%) |
Nov 17, 2003 | 14.05 | 14.09 | 13.09 | 13.25 | 56,559 | -0.54(-3.92%) |
Nov 14, 2003 | 13.60 | 13.79 | 12.99 | 13.79 | 34,180 | +0.38(+2.83%) |
Nov 13, 2003 | 13.71 | 13.71 | 13.24 | 13.41 | 18,708 | +0.16(+1.21%) |
Nov 12, 2003 | 12.95 | 13.71 | 12.21 | 13.25 | 73,286 | +0.55(+4.32%) |
Nov 11, 2003 | 14.21 | 14.51 | 12.04 | 12.71 | 140,344 | -1.46(-10.32%) |
Nov 10, 2003 | 14.46 | 14.85 | 14.09 | 14.17 | 139,886 | -0.06(-0.43%) |
Nov 07, 2003 | 14.34 | 14.40 | 14.10 | 14.23 | 78,652 | +0.13(+0.92%) |
Nov 06, 2003 | 13.98 | 14.66 | 13.72 | 14.10 | 159,466 | +0.02(+0.11%) |
Nov 05, 2003 | 13.32 | 14.23 | 13.11 | 14.08 | 283,863 | +1.20(+9.27%) |
Nov 04, 2003 | 12.33 | 12.90 | 12.28 | 12.89 | 476,035 | +0.88(+7.36%) |
Nov 03, 2003 | 12.18 | 12.18 | 11.96 | 12.00 | 12,727 | +0.07(+0.58%) |
Oct 31, 2003 | 12.39 | 12.50 | 11.81 | 11.94 | 29,538 | -0.39(-3.16%) |
Oct 30, 2003 | 12.22 | 12.45 | 12.28 | 12.32 | 29,505 | +0.10(+0.83%) |
Oct 29, 2003 | 11.58 | 12.58 | 11.47 | 12.22 | 203,550 | +1.32(+12.14%) |
Oct 28, 2003 | 10.29 | 11.08 | 10.28 | 10.90 | 49,624 | +0.63(+6.16%) |
Oct 27, 2003 | 10.09 | 10.27 | 9.918 | 10.27 | 13,784 | +0.17(+1.66%) |
Oct 24, 2003 | 10.21 | 10.21 | 9.979 | 10.10 | 8,270 | +0.08(+0.84%) |
Oct 23, 2003 | 9.933 | 10.02 | 9.811 | 10.02 | 12,865 | -0.04(-0.37%) |
Oct 22, 2003 | 10.26 | 10.27 | 9.788 | 10.05 | 7,614 | -0.15(-1.43%) |
Oct 21, 2003 | 10.02 | 10.38 | 10.02 | 10.20 | 11,815 | -0.08(-0.81%) |
Oct 20, 2003 | 10.21 | 10.63 | 9.811 | 10.28 | 20,611 | +0.08(+0.82%) |
Oct 17, 2003 | 9.293 | 10.24 | 9.210 | 10.20 | 42,272 | +0.97(+10.57%) |
Oct 16, 2003 | 9.225 | 9.225 | 9.225 | 9.225 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 9.194 | 9.232 | 9.110 | 9.225 | 2,651 | +0.08(+0.92%) |
Oct 14, 2003 | 9.324 | 9.331 | 9.103 | 9.141 | 16,410 | +0.02(+0.25%) |
Oct 13, 2003 | 9.270 | 9.346 | 9.118 | 9.118 | 20,278 | -0.14(-1.48%) |
Oct 10, 2003 | 9.308 | 9.331 | 9.255 | 9.255 | 5,645 | +0.00(+0.00%) |
Oct 09, 2003 | 9.437 | 9.560 | 9.255 | 9.255 | 15,884 | -0.12(-1.30%) |
Oct 08, 2003 | 9.666 | 9.666 | 9.377 | 9.377 | 19,035 | -0.19(-1.99%) |
Oct 07, 2003 | 8.798 | 9.567 | 8.790 | 9.567 | 33,542 | +0.81(+9.22%) |
Oct 06, 2003 | 8.897 | 8.950 | 8.684 | 8.760 | 7,522 | -0.08(-0.95%) |
Oct 03, 2003 | 8.653 | 8.844 | 8.653 | 8.844 | 7,351 | +0.20(+2.30%) |
Oct 02, 2003 | 8.608 | 8.645 | 8.516 | 8.645 | 4,857 | +0.04(+0.43%) |
Oct 01, 2003 | 8.569 | 8.661 | 8.470 | 8.608 | 15,359 | -0.04(-0.44%) |
Sep 30, 2003 | 8.756 | 8.790 | 8.440 | 8.646 | 12,621 | +0.27(+3.18%) |
Sep 29, 2003 | 8.478 | 8.486 | 8.371 | 8.379 | 14,834 | -0.08(-0.99%) |
Sep 26, 2003 | 8.737 | 8.737 | 8.463 | 8.463 | 4,069 | -0.31(-3.56%) |
Sep 25, 2003 | 8.516 | 8.775 | 8.486 | 8.775 | 3,938 | +0.26(+3.03%) |
Sep 24, 2003 | 8.508 | 8.630 | 8.508 | 8.517 | 8,008 | +0.01(+0.10%) |
Sep 23, 2003 | 8.272 | 8.569 | 8.272 | 8.508 | 8,008 | +0.24(+2.96%) |
Sep 22, 2003 | 8.192 | 8.265 | 8.192 | 8.264 | 10,896 | +0.14(+1.76%) |
Sep 19, 2003 | 8.121 | 8.121 | 8.121 | 8.121 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 8.364 | 8.364 | 7.998 | 8.121 | 10,239 | -0.30(-3.52%) |
Sep 17, 2003 | 8.303 | 8.417 | 8.265 | 8.417 | 2,363 | +0.02(+0.18%) |
Sep 16, 2003 | 8.417 | 8.493 | 8.204 | 8.402 | 10,402 | -0.10(-1.16%) |
Sep 15, 2003 | 8.531 | 8.531 | 8.501 | 8.501 | 1,444 | -0.02(-0.18%) |
Sep 12, 2003 | 8.409 | 8.600 | 8.409 | 8.516 | 5,513 | +0.07(+0.81%) |
Sep 11, 2003 | 8.524 | 8.524 | 8.448 | 8.448 | 2,363 | -0.01(-0.09%) |
Sep 10, 2003 | 8.440 | 8.455 | 8.432 | 8.455 | 3,413 | +0.02(+0.18%) |
Sep 09, 2003 | 8.531 | 8.531 | 8.432 | 8.440 | 6,826 | -0.17(-1.95%) |
Sep 08, 2003 | 8.676 | 8.745 | 8.463 | 8.608 | 25,599 | -0.08(-0.88%) |
Sep 05, 2003 | 8.486 | 8.684 | 8.486 | 8.684 | 10,581 | +0.20(+2.33%) |
Sep 04, 2003 | 8.585 | 8.585 | 8.479 | 8.486 | 3,413 | -0.05(-0.54%) |
Sep 03, 2003 | 8.476 | 8.531 | 8.470 | 8.531 | 5,251 | +0.00(+0.00%) |
Sep 02, 2003 | 8.493 | 8.532 | 8.470 | 8.531 | 2,100 | -0.06(-0.67%) |
Aug 29, 2003 | 8.646 | 8.707 | 8.493 | 8.589 | 3,544 | -0.06(-0.65%) |
Aug 28, 2003 | 8.722 | 8.722 | 8.646 | 8.646 | 1,312 | -0.04(-0.44%) |
Aug 27, 2003 | 8.722 | 8.912 | 8.684 | 8.684 | 14,572 | -0.03(-0.35%) |
Aug 26, 2003 | 8.479 | 8.714 | 8.478 | 8.714 | 4,332 | +0.22(+2.60%) |
Aug 25, 2003 | 8.585 | 8.714 | 8.493 | 8.493 | 3,544 | -0.15(-1.76%) |
Aug 22, 2003 | 8.760 | 8.760 | 8.646 | 8.646 | 3,019 | -0.05(-0.61%) |
Aug 21, 2003 | 8.676 | 8.912 | 8.676 | 8.699 | 20,217 | -0.13(-1.47%) |
Aug 20, 2003 | 8.760 | 8.927 | 8.714 | 8.828 | 21,923 | +0.08(+0.87%) |
Aug 19, 2003 | 8.493 | 8.760 | 8.455 | 8.752 | 5,645 | +0.33(+3.89%) |
Aug 18, 2003 | 8.310 | 8.562 | 8.257 | 8.425 | 33,214 | +0.16(+1.94%) |
Aug 15, 2003 | 8.265 | 8.265 | 8.143 | 8.265 | 7,220 | +0.08(+0.93%) |
Aug 14, 2003 | 8.166 | 8.189 | 8.090 | 8.189 | 5,645 | +0.06(+0.75%) |
Aug 13, 2003 | 8.265 | 8.265 | 8.128 | 8.128 | 656 | -0.06(-0.74%) |
Aug 12, 2003 | 8.173 | 8.189 | 8.166 | 8.189 | 1,575 | -0.03(-0.37%) |
Aug 11, 2003 | 7.991 | 8.234 | 7.991 | 8.219 | 11,290 | +0.26(+3.25%) |
Aug 08, 2003 | 7.838 | 7.960 | 7.838 | 7.960 | 15,228 | +0.10(+1.26%) |
Aug 07, 2003 | 7.846 | 7.861 | 7.846 | 7.861 | 656 | +0.01(+0.10%) |
Aug 06, 2003 | 7.884 | 7.884 | 7.812 | 7.853 | 15,228 | +0.00(+0.00%) |
Aug 05, 2003 | 7.724 | 7.861 | 7.724 | 7.853 | 12,996 | +0.05(+0.59%) |
Aug 04, 2003 | 7.808 | 7.831 | 7.648 | 7.808 | 15,491 | +0.09(+1.18%) |
Aug 01, 2003 | 7.792 | 7.792 | 7.716 | 7.716 | 3,413 | -0.08(-0.98%) |
Jul 31, 2003 | 7.785 | 7.792 | 7.693 | 7.792 | 23,105 | -0.01(-0.10%) |
Jul 30, 2003 | 7.617 | 7.952 | 7.610 | 7.800 | 15,359 | +0.18(+2.40%) |
Jul 29, 2003 | 7.579 | 7.678 | 7.572 | 7.617 | 22,317 | +0.00(+0.00%) |
Jul 28, 2003 | 7.952 | 7.991 | 7.587 | 7.617 | 15,228 | -0.26(-3.29%) |
Jul 25, 2003 | 7.594 | 7.922 | 7.313 | 7.876 | 31,507 | +0.44(+5.94%) |
Jul 24, 2003 | 7.482 | 7.686 | 7.434 | 7.434 | 40,303 | +0.05(+0.72%) |
Jul 23, 2003 | 7.259 | 7.381 | 7.259 | 7.381 | 8,401 | +0.14(+1.89%) |
Jul 22, 2003 | 7.236 | 7.290 | 7.046 | 7.244 | 14,309 | +0.01(+0.11%) |
Jul 21, 2003 | 7.389 | 7.412 | 7.008 | 7.236 | 14,834 | -0.16(-2.16%) |
Jul 18, 2003 | 7.419 | 7.419 | 7.396 | 7.396 | 2,494 | -0.02(-0.31%) |
Jul 17, 2003 | 7.419 | 7.427 | 7.404 | 7.419 | 5,513 | +0.03(+0.41%) |
Jul 16, 2003 | 7.625 | 7.655 | 7.389 | 7.389 | 16,410 | -0.25(-3.29%) |
Jul 15, 2003 | 7.770 | 7.960 | 7.625 | 7.640 | 10,371 | -0.07(-0.89%) |
Jul 14, 2003 | 7.389 | 7.770 | 7.389 | 7.709 | 9,714 | +0.32(+4.33%) |
Jul 11, 2003 | 7.229 | 7.389 | 7.229 | 7.389 | 4,988 | +0.21(+2.86%) |
Jul 10, 2003 | 7.457 | 7.457 | 7.182 | 7.183 | 4,332 | -0.38(-5.04%) |
Jul 09, 2003 | 7.412 | 7.564 | 7.412 | 7.564 | 2,231 | -0.02(-0.20%) |
Jul 08, 2003 | 7.693 | 7.693 | 7.389 | 7.579 | 1,969 | +0.15(+2.05%) |
Jul 07, 2003 | 7.709 | 7.709 | 7.389 | 7.427 | 11,683 | -0.30(-3.94%) |
Jul 03, 2003 | 7.808 | 7.808 | 7.556 | 7.732 | 2,756 | +0.09(+1.20%) |
Jul 02, 2003 | 6.970 | 7.640 | 6.970 | 7.640 | 51,330 | +0.71(+10.22%) |
Jul 01, 2003 | 7.000 | 7.000 | 6.932 | 6.932 | 2,625 | +0.07(+1.00%) |
Jun 30, 2003 | 6.856 | 6.863 | 6.856 | 6.863 | 1,575 | -0.07(-0.99%) |
Jun 27, 2003 | 6.901 | 6.932 | 6.878 | 6.932 | 3,544 | +0.04(+0.61%) |
Jun 26, 2003 | 6.890 | 6.890 | 6.890 | 6.890 | 131 | -0.05(-0.71%) |
Jun 25, 2003 | 6.939 | 6.939 | 6.939 | 6.939 | 8,795 | +0.01(+0.10%) |
Jun 24, 2003 | 6.970 | 6.986 | 6.916 | 6.932 | 6,695 | +0.00(+0.01%) |
Jun 23, 2003 | 6.970 | 6.970 | 6.902 | 6.932 | 9,058 | +0.04(+0.55%) |
Jun 20, 2003 | 6.635 | 6.894 | 6.635 | 6.894 | 4,988 | -0.03(-0.44%) |
Jun 19, 2003 | 7.000 | 7.008 | 6.924 | 6.924 | 6,695 | -0.04(-0.55%) |
Jun 18, 2003 | 7.023 | 7.023 | 6.863 | 6.962 | 19,560 | -0.06(-0.87%) |
Jun 17, 2003 | 7.031 | 7.038 | 6.971 | 7.023 | 918 | +0.03(+0.44%) |
Jun 16, 2003 | 6.908 | 6.993 | 6.878 | 6.993 | 12,602 | +0.09(+1.32%) |
Jun 13, 2003 | 7.031 | 7.031 | 6.779 | 6.901 | 29,013 | -0.08(-1.09%) |
Jun 12, 2003 | 6.932 | 6.977 | 6.932 | 6.977 | 3,807 | -0.01(-0.11%) |
Jun 11, 2003 | 6.977 | 7.061 | 6.962 | 6.985 | 2,888 | +0.05(+0.77%) |
Jun 10, 2003 | 7.153 | 7.153 | 6.757 | 6.932 | 16,410 | -0.31(-4.31%) |
Jun 09, 2003 | 6.924 | 7.267 | 6.924 | 7.244 | 10,239 | +0.35(+5.08%) |
Jun 06, 2003 | 6.848 | 6.947 | 6.848 | 6.894 | 20,742 | +0.04(+0.64%) |
Jun 05, 2003 | 6.863 | 6.863 | 6.741 | 6.850 | 19,298 | +0.00(+0.03%) |
Jun 04, 2003 | 6.688 | 6.863 | 6.688 | 6.848 | 6,957 | +0.07(+1.01%) |
Jun 03, 2003 | 6.703 | 6.810 | 6.703 | 6.779 | 6,038 | +0.00(+0.00%) |