Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.02 | 15.11 | 14.13 | 14.59 | 468,300 | -0.83(-5.39%) |
Jun 29, 2004 | 15.34 | 15.82 | 15.00 | 15.42 | 735,750 | +0.93(+6.41%) |
Jun 28, 2004 | 14.71 | 14.71 | 14.44 | 14.49 | 140,250 | -0.16(-1.09%) |
Jun 25, 2004 | 14.60 | 14.88 | 14.35 | 14.65 | 399,150 | +0.11(+0.76%) |
Jun 24, 2004 | 14.50 | 14.60 | 14.43 | 14.54 | 110,400 | +0.09(+0.65%) |
Jun 23, 2004 | 14.44 | 14.51 | 14.40 | 14.44 | 99,750 | +0.11(+0.78%) |
Jun 22, 2004 | 14.28 | 14.42 | 13.99 | 14.33 | 67,050 | +0.12(+0.88%) |
Jun 21, 2004 | 14.50 | 14.73 | 14.03 | 14.21 | 111,750 | -0.36(-2.44%) |
Jun 18, 2004 | 14.32 | 14.68 | 14.15 | 14.56 | 111,300 | +0.43(+3.05%) |
Jun 17, 2004 | 14.37 | 14.44 | 14.09 | 14.13 | 39,150 | -0.18(-1.24%) |
Jun 16, 2004 | 13.69 | 14.70 | 13.49 | 14.31 | 149,700 | +0.64(+4.72%) |
Jun 15, 2004 | 13.56 | 13.76 | 13.29 | 13.67 | 78,600 | +0.16(+1.18%) |
Jun 14, 2004 | 13.40 | 13.54 | 13.32 | 13.51 | 99,000 | +0.16(+1.20%) |
Jun 10, 2004 | 13.44 | 13.48 | 13.22 | 13.35 | 106,950 | -0.11(-0.83%) |
Jun 09, 2004 | 13.39 | 13.77 | 13.22 | 13.46 | 223,650 | +0.66(+5.18%) |
Jun 08, 2004 | 12.65 | 12.88 | 12.55 | 12.80 | 25,500 | +0.11(+0.88%) |
Jun 07, 2004 | 12.20 | 12.69 | 12.13 | 12.68 | 65,700 | +0.59(+4.89%) |
Jun 04, 2004 | 12.10 | 12.28 | 12.08 | 12.09 | 40,500 | -0.04(-0.29%) |
Jun 03, 2004 | 12.27 | 12.36 | 12.12 | 12.13 | 77,850 | -0.19(-1.55%) |
Jun 02, 2004 | 12.69 | 12.82 | 12.31 | 12.32 | 100,500 | -0.46(-3.58%) |
Jun 01, 2004 | 12.88 | 12.89 | 12.68 | 12.78 | 153,150 | -0.06(-0.45%) |
May 28, 2004 | 12.79 | 12.87 | 12.55 | 12.84 | 94,800 | +0.07(+0.56%) |
May 27, 2004 | 12.10 | 12.79 | 12.10 | 12.76 | 123,750 | +0.62(+5.13%) |
May 26, 2004 | 12.00 | 12.24 | 11.99 | 12.14 | 135,900 | +0.15(+1.22%) |
May 25, 2004 | 11.76 | 12.14 | 11.60 | 12.00 | 113,100 | +0.24(+2.04%) |
May 24, 2004 | 11.91 | 12.02 | 11.63 | 11.76 | 59,400 | -0.26(-2.18%) |
May 21, 2004 | 11.67 | 12.05 | 11.62 | 12.02 | 77,550 | +0.38(+3.25%) |
May 20, 2004 | 11.67 | 12.02 | 11.56 | 11.64 | 109,800 | +0.02(+0.15%) |
May 19, 2004 | 11.64 | 11.80 | 11.56 | 11.62 | 96,000 | -0.01(-0.11%) |
May 18, 2004 | 11.36 | 11.66 | 11.19 | 11.64 | 37,500 | +0.45(+4.05%) |
May 17, 2004 | 11.21 | 11.33 | 11.04 | 11.18 | 46,950 | -0.02(-0.16%) |
May 14, 2004 | 11.28 | 11.28 | 11.17 | 11.20 | 47,100 | +0.00(+0.00%) |
May 13, 2004 | 11.15 | 11.28 | 11.11 | 11.20 | 57,150 | +0.05(+0.48%) |
May 12, 2004 | 11.22 | 11.33 | 11.09 | 11.15 | 62,250 | -0.13(-1.14%) |
May 11, 2004 | 11.21 | 11.49 | 11.11 | 11.28 | 59,850 | +0.16(+1.44%) |
May 10, 2004 | 11.11 | 11.22 | 10.88 | 11.12 | 61,350 | -0.06(-0.52%) |
May 07, 2004 | 11.51 | 11.53 | 11.13 | 11.17 | 31,350 | -0.34(-2.97%) |
May 06, 2004 | 11.66 | 11.67 | 11.38 | 11.52 | 52,800 | -0.20(-1.71%) |
May 05, 2004 | 11.90 | 11.90 | 11.56 | 11.72 | 49,650 | -0.17(-1.42%) |
May 04, 2004 | 11.40 | 11.94 | 11.32 | 11.88 | 100,050 | +0.55(+4.86%) |
May 03, 2004 | 10.93 | 11.37 | 10.91 | 11.33 | 197,550 | +0.40(+3.66%) |
Apr 30, 2004 | 11.18 | 11.25 | 10.93 | 10.93 | 59,700 | -0.24(-2.19%) |
Apr 29, 2004 | 11.08 | 11.26 | 11.07 | 11.18 | 118,800 | +0.01(+0.08%) |
Apr 28, 2004 | 11.47 | 11.56 | 11.09 | 11.17 | 106,350 | -0.38(-3.27%) |
Apr 27, 2004 | 11.49 | 11.57 | 11.40 | 11.55 | 85,050 | +0.12(+1.05%) |
Apr 26, 2004 | 11.48 | 11.54 | 11.39 | 11.43 | 77,100 | +0.03(+0.27%) |
Apr 23, 2004 | 11.57 | 11.58 | 11.39 | 11.40 | 207,150 | -0.22(-1.88%) |
Apr 22, 2004 | 11.51 | 11.62 | 11.49 | 11.61 | 172,200 | +0.10(+0.89%) |
Apr 21, 2004 | 11.44 | 11.56 | 11.39 | 11.51 | 85,800 | +0.07(+0.62%) |
Apr 20, 2004 | 11.59 | 11.60 | 11.15 | 11.44 | 57,900 | -0.04(-0.35%) |
Apr 19, 2004 | 11.44 | 11.60 | 11.31 | 11.48 | 81,000 | +0.05(+0.47%) |
Apr 16, 2004 | 11.32 | 11.45 | 11.25 | 11.43 | 90,450 | +0.09(+0.78%) |
Apr 15, 2004 | 11.33 | 11.55 | 11.24 | 11.34 | 153,600 | +0.22(+1.96%) |
Apr 14, 2004 | 11.14 | 11.17 | 11.11 | 11.12 | 74,250 | -0.01(-0.12%) |
Apr 13, 2004 | 11.24 | 11.30 | 11.07 | 11.13 | 68,550 | -0.08(-0.75%) |
Apr 12, 2004 | 11.22 | 11.30 | 11.17 | 11.22 | 28,200 | +0.01(+0.08%) |
Apr 08, 2004 | 11.12 | 11.32 | 11.11 | 11.21 | 121,050 | +0.08(+0.68%) |
Apr 07, 2004 | 11.14 | 11.22 | 11.09 | 11.13 | 51,150 | +0.02(+0.16%) |
Apr 06, 2004 | 11.08 | 11.21 | 11.08 | 11.12 | 59,850 | -0.04(-0.36%) |
Apr 05, 2004 | 11.07 | 11.20 | 11.07 | 11.16 | 46,650 | +0.00(+0.04%) |
Apr 02, 2004 | 11.04 | 11.15 | 10.99 | 11.15 | 59,400 | +0.21(+1.91%) |
Apr 01, 2004 | 10.94 | 11.06 | 10.92 | 10.94 | 44,550 | +0.00(+0.04%) |
Mar 31, 2004 | 10.93 | 11.11 | 10.80 | 10.94 | 162,450 | +0.02(+0.16%) |
Mar 30, 2004 | 10.67 | 10.93 | 10.60 | 10.92 | 58,500 | +0.28(+2.59%) |
Mar 29, 2004 | 10.42 | 10.66 | 10.42 | 10.64 | 62,250 | +0.16(+1.48%) |
Mar 26, 2004 | 10.39 | 10.52 | 10.39 | 10.49 | 31,200 | +0.09(+0.85%) |
Mar 25, 2004 | 10.39 | 10.56 | 10.32 | 10.40 | 102,600 | -0.04(-0.43%) |
Mar 24, 2004 | 10.39 | 10.63 | 10.33 | 10.44 | 84,450 | +0.08(+0.82%) |
Mar 23, 2004 | 10.33 | 10.44 | 10.33 | 10.36 | 40,050 | -0.02(-0.17%) |
Mar 22, 2004 | 10.48 | 10.52 | 10.24 | 10.38 | 87,150 | -0.06(-0.60%) |
Mar 19, 2004 | 10.37 | 10.58 | 10.27 | 10.44 | 60,150 | +0.32(+3.16%) |
Mar 18, 2004 | 9.751 | 10.36 | 9.711 | 10.12 | 117,300 | +0.40(+4.07%) |
Mar 17, 2004 | 9.489 | 9.916 | 9.484 | 9.724 | 93,150 | +0.26(+2.77%) |
Mar 16, 2004 | 9.853 | 9.911 | 9.431 | 9.462 | 85,650 | -0.32(-3.27%) |
Mar 15, 2004 | 10.04 | 10.11 | 9.756 | 9.782 | 92,100 | -0.24(-2.39%) |
Mar 12, 2004 | 10.04 | 10.13 | 9.973 | 10.02 | 61,650 | -0.03(-0.27%) |
Mar 11, 2004 | 10.54 | 10.54 | 10.04 | 10.05 | 60,300 | -0.42(-3.99%) |
Mar 10, 2004 | 10.65 | 10.66 | 10.45 | 10.47 | 110,700 | -0.16(-1.46%) |
Mar 09, 2004 | 10.65 | 10.66 | 10.57 | 10.62 | 106,050 | -0.05(-0.46%) |
Mar 08, 2004 | 10.71 | 10.75 | 10.65 | 10.67 | 104,700 | -0.02(-0.17%) |
Mar 05, 2004 | 10.76 | 10.77 | 10.64 | 10.69 | 24,750 | -0.09(-0.82%) |
Mar 04, 2004 | 10.41 | 10.78 | 10.41 | 10.78 | 83,850 | +0.30(+2.84%) |
Mar 03, 2004 | 10.62 | 10.66 | 10.27 | 10.48 | 66,450 | -0.16(-1.47%) |
Mar 02, 2004 | 10.70 | 10.79 | 10.59 | 10.64 | 165,300 | -0.13(-1.19%) |
Mar 01, 2004 | 10.75 | 10.87 | 10.71 | 10.76 | 113,550 | -0.02(-0.21%) |
Feb 27, 2004 | 10.78 | 10.84 | 10.64 | 10.79 | 67,350 | +0.13(+1.21%) |
Feb 26, 2004 | 10.64 | 10.73 | 10.62 | 10.66 | 116,100 | -0.05(-0.50%) |
Feb 25, 2004 | 10.67 | 10.73 | 10.64 | 10.71 | 116,100 | +0.04(+0.42%) |
Feb 24, 2004 | 10.65 | 10.69 | 10.65 | 10.67 | 140,700 | +0.00(+0.04%) |
Feb 23, 2004 | 10.68 | 10.68 | 10.58 | 10.66 | 67,500 | -0.03(-0.25%) |
Feb 20, 2004 | 10.87 | 10.87 | 10.62 | 10.69 | 74,400 | -0.13(-1.19%) |
Feb 19, 2004 | 10.92 | 10.92 | 10.76 | 10.82 | 234,450 | -0.05(-0.49%) |
Feb 18, 2004 | 10.85 | 10.93 | 10.80 | 10.87 | 79,650 | -0.04(-0.41%) |
Feb 17, 2004 | 10.78 | 10.96 | 10.69 | 10.92 | 96,900 | +0.24(+2.21%) |
Feb 13, 2004 | 10.82 | 10.82 | 10.55 | 10.68 | 101,250 | -0.16(-1.52%) |
Feb 12, 2004 | 10.84 | 10.89 | 10.60 | 10.84 | 157,650 | +0.00(+0.00%) |
Feb 11, 2004 | 10.70 | 10.88 | 10.68 | 10.84 | 353,400 | +0.00(+0.04%) |
Feb 10, 2004 | 10.62 | 10.85 | 10.62 | 10.84 | 244,350 | +0.20(+1.84%) |
Feb 09, 2004 | 10.71 | 10.71 | 10.60 | 10.64 | 219,150 | -0.00(-0.04%) |
Feb 06, 2004 | 10.64 | 10.71 | 10.64 | 10.65 | 114,150 | -0.06(-0.58%) |
Feb 05, 2004 | 10.68 | 10.75 | 10.64 | 10.71 | 146,100 | +0.07(+0.63%) |
Feb 04, 2004 | 10.50 | 10.76 | 10.45 | 10.64 | 184,800 | +0.20(+1.87%) |
Feb 03, 2004 | 10.53 | 10.68 | 10.35 | 10.45 | 67,800 | -0.15(-1.38%) |
Feb 02, 2004 | 10.64 | 10.69 | 10.53 | 10.60 | 183,900 | +0.03(+0.25%) |
Jan 30, 2004 | 10.46 | 10.71 | 10.46 | 10.57 | 87,450 | +0.04(+0.34%) |
Jan 29, 2004 | 10.98 | 10.98 | 10.31 | 10.53 | 275,250 | -0.53(-4.82%) |
Jan 28, 2004 | 11.00 | 11.20 | 10.91 | 11.07 | 70,200 | -0.04(-0.40%) |
Jan 27, 2004 | 11.04 | 11.26 | 10.94 | 11.11 | 135,000 | -0.06(-0.56%) |
Jan 26, 2004 | 11.16 | 11.17 | 11.04 | 11.17 | 119,850 | +0.02(+0.16%) |
Jan 23, 2004 | 11.13 | 11.22 | 11.08 | 11.16 | 66,900 | -0.07(-0.59%) |
Jan 22, 2004 | 11.14 | 11.22 | 11.11 | 11.22 | 73,800 | +0.07(+0.60%) |
Jan 21, 2004 | 11.22 | 11.22 | 11.02 | 11.16 | 161,400 | -0.07(-0.59%) |
Jan 20, 2004 | 11.09 | 11.22 | 10.97 | 11.22 | 168,000 | +0.17(+1.57%) |
Jan 16, 2004 | 11.11 | 11.16 | 11.02 | 11.05 | 120,750 | -0.01(-0.12%) |
Jan 15, 2004 | 11.15 | 11.15 | 11.00 | 11.06 | 98,898 | -0.07(-0.64%) |
Jan 14, 2004 | 11.16 | 11.16 | 11.07 | 11.13 | 125,118 | -0.02(-0.20%) |
Jan 13, 2004 | 11.18 | 11.18 | 11.02 | 11.16 | 170,563 | -0.07(-0.59%) |
Jan 12, 2004 | 11.20 | 11.22 | 11.05 | 11.22 | 106,983 | +0.18(+1.65%) |
Jan 09, 2004 | 11.07 | 11.18 | 11.00 | 11.04 | 170,953 | -0.06(-0.52%) |
Jan 08, 2004 | 11.02 | 11.12 | 11.02 | 11.10 | 130,509 | +0.08(+0.69%) |
Jan 07, 2004 | 11.24 | 11.24 | 11.00 | 11.02 | 227,881 | -0.22(-1.98%) |
Jan 06, 2004 | 11.22 | 11.25 | 11.20 | 11.24 | 207,450 | +0.04(+0.32%) |
Jan 05, 2004 | 11.20 | 11.32 | 11.20 | 11.21 | 135,900 | -0.02(-0.16%) |
Jan 02, 2004 | 11.13 | 11.25 | 11.09 | 11.23 | 158,400 | +0.04(+0.36%) |
Dec 31, 2003 | 11.26 | 11.32 | 11.16 | 11.19 | 205,950 | -0.10(-0.87%) |
Dec 30, 2003 | 11.28 | 11.33 | 11.11 | 11.28 | 312,454 | +0.08(+0.75%) |
Dec 29, 2003 | 11.18 | 11.24 | 11.16 | 11.20 | 449,715 | +0.09(+0.80%) |
Dec 26, 2003 | 10.96 | 11.19 | 10.96 | 11.11 | 170,950 | +0.15(+1.34%) |
Dec 24, 2003 | 11.00 | 11.04 | 10.94 | 10.96 | 72,312 | -0.04(-0.40%) |
Dec 23, 2003 | 10.94 | 11.09 | 10.89 | 11.01 | 322,914 | +0.07(+0.61%) |
Dec 22, 2003 | 10.91 | 10.98 | 10.89 | 10.94 | 172,390 | -0.04(-0.41%) |
Dec 19, 2003 | 10.98 | 11.02 | 10.89 | 10.99 | 304,993 | -0.03(-0.28%) |
Dec 18, 2003 | 11.13 | 11.19 | 10.44 | 11.02 | 2,565,745 | -0.24(-2.17%) |
Dec 17, 2003 | 11.35 | 11.73 | 11.16 | 11.26 | 149,158 | -0.32(-2.73%) |
Dec 16, 2003 | 11.85 | 11.85 | 11.41 | 11.58 | 143,289 | -0.32(-2.69%) |
Dec 15, 2003 | 12.08 | 12.14 | 11.86 | 11.90 | 24,706 | -0.06(-0.48%) |
Dec 12, 2003 | 11.92 | 12.13 | 11.77 | 11.96 | 38,886 | +0.28(+2.36%) |
Dec 11, 2003 | 11.43 | 11.68 | 11.30 | 11.68 | 47,235 | +0.33(+2.89%) |
Dec 10, 2003 | 11.37 | 11.44 | 11.24 | 11.35 | 61,227 | -0.06(-0.50%) |
Dec 09, 2003 | 11.02 | 12.14 | 11.02 | 11.41 | 50,235 | +0.31(+2.76%) |
Dec 08, 2003 | 11.08 | 11.31 | 11.02 | 11.10 | 33,895 | +0.24(+2.25%) |
Dec 05, 2003 | 11.01 | 11.01 | 10.85 | 10.86 | 7,626 | -0.16(-1.45%) |
Dec 04, 2003 | 10.86 | 11.09 | 10.70 | 11.02 | 21,330 | +0.15(+1.35%) |
Dec 03, 2003 | 11.20 | 11.50 | 10.87 | 10.87 | 29,452 | -0.28(-2.47%) |
Dec 02, 2003 | 11.11 | 11.22 | 11.05 | 11.15 | 30,538 | +0.04(+0.32%) |
Dec 01, 2003 | 10.96 | 11.11 | 10.85 | 11.11 | 13,654 | +0.34(+3.18%) |
Nov 28, 2003 | 10.98 | 10.98 | 10.76 | 10.77 | 4,536 | -0.16(-1.42%) |
Nov 26, 2003 | 11.06 | 11.07 | 10.50 | 10.92 | 20,824 | +0.28(+2.67%) |
Nov 25, 2003 | 10.49 | 11.00 | 10.42 | 10.64 | 24,969 | +0.00(+0.00%) |
Nov 24, 2003 | 10.21 | 10.67 | 10.21 | 10.64 | 28,962 | +0.34(+3.28%) |
Nov 21, 2003 | 10.20 | 10.30 | 10.15 | 10.30 | 20,407 | +0.10(+0.96%) |
Nov 20, 2003 | 10.50 | 10.50 | 10.10 | 10.20 | 13,368 | -0.35(-3.28%) |
Nov 19, 2003 | 9.973 | 10.56 | 9.960 | 10.55 | 20,397 | +0.44(+4.35%) |
Nov 18, 2003 | 10.21 | 10.27 | 10.07 | 10.11 | 21,813 | -0.01(-0.09%) |
Nov 17, 2003 | 10.16 | 10.36 | 9.956 | 10.12 | 155,490 | -0.31(-2.94%) |
Nov 14, 2003 | 10.69 | 10.80 | 10.04 | 10.43 | 21,414 | -0.10(-0.93%) |
Nov 13, 2003 | 10.30 | 10.69 | 10.30 | 10.52 | 8,566 | -0.12(-1.13%) |
Nov 12, 2003 | 10.21 | 10.65 | 10.21 | 10.64 | 19,780 | +0.44(+4.36%) |
Nov 11, 2003 | 10.11 | 10.20 | 9.924 | 10.20 | 76,003 | +0.08(+0.79%) |
Nov 10, 2003 | 10.92 | 11.01 | 10.12 | 10.12 | 24,033 | -0.64(-5.91%) |
Nov 07, 2003 | 10.79 | 11.05 | 10.56 | 10.76 | 46,327 | +0.00(+0.04%) |
Nov 06, 2003 | 10.87 | 11.00 | 10.64 | 10.75 | 19,831 | -0.05(-0.45%) |
Nov 05, 2003 | 10.88 | 10.92 | 10.73 | 10.80 | 27,486 | -0.13(-1.22%) |
Nov 04, 2003 | 11.08 | 11.08 | 10.93 | 10.93 | 17,437 | -0.09(-0.81%) |
Nov 03, 2003 | 10.90 | 11.07 | 10.64 | 11.02 | 56,461 | +0.17(+1.60%) |
Oct 31, 2003 | 10.95 | 10.96 | 10.66 | 10.85 | 22,858 | +0.05(+0.45%) |
Oct 30, 2003 | 10.84 | 10.98 | 10.76 | 10.80 | 8,850 | -0.04(-0.37%) |
Oct 29, 2003 | 10.73 | 10.99 | 10.73 | 10.84 | 16,293 | -0.05(-0.45%) |
Oct 28, 2003 | 10.24 | 10.89 | 10.24 | 10.89 | 19,069 | +0.64(+6.20%) |
Oct 27, 2003 | 9.911 | 10.25 | 9.893 | 10.25 | 17,400 | -0.01(-0.05%) |
Oct 24, 2003 | 10.26 | 10.47 | 10.13 | 10.26 | 20,400 | +0.12(+1.19%) |
Oct 23, 2003 | 10.19 | 10.40 | 10.14 | 10.14 | 15,000 | -0.12(-1.13%) |
Oct 22, 2003 | 10.59 | 10.67 | 10.25 | 10.25 | 18,900 | -0.37(-3.51%) |
Oct 21, 2003 | 10.48 | 10.71 | 10.48 | 10.63 | 21,750 | +0.03(+0.29%) |
Oct 20, 2003 | 10.58 | 10.60 | 10.43 | 10.60 | 27,579 | +0.08(+0.76%) |
Oct 17, 2003 | 10.70 | 10.70 | 10.50 | 10.52 | 11,067 | -0.17(-1.58%) |
Oct 16, 2003 | 10.74 | 10.75 | 10.63 | 10.68 | 17,691 | -0.05(-0.50%) |
Oct 15, 2003 | 10.82 | 10.82 | 10.56 | 10.74 | 11,250 | -0.06(-0.58%) |
Oct 14, 2003 | 10.87 | 10.87 | 10.78 | 10.80 | 32,850 | -0.07(-0.65%) |
Oct 13, 2003 | 10.60 | 10.89 | 10.60 | 10.87 | 12,600 | +0.38(+3.60%) |
Oct 10, 2003 | 10.41 | 10.67 | 10.41 | 10.49 | 14,772 | -0.10(-0.92%) |
Oct 09, 2003 | 10.66 | 10.78 | 10.42 | 10.59 | 12,582 | +0.05(+0.51%) |
Oct 08, 2003 | 10.71 | 10.77 | 10.47 | 10.54 | 10,735 | -0.17(-1.58%) |
Oct 07, 2003 | 10.75 | 10.75 | 10.63 | 10.71 | 8,581 | +0.03(+0.29%) |
Oct 06, 2003 | 10.40 | 10.74 | 10.40 | 10.68 | 28,800 | +0.19(+1.78%) |
Oct 03, 2003 | 10.33 | 10.64 | 10.33 | 10.49 | 42,177 | +0.18(+1.72%) |
Oct 02, 2003 | 10.07 | 10.33 | 9.973 | 10.31 | 16,950 | +0.09(+0.87%) |
Oct 01, 2003 | 9.689 | 10.22 | 9.689 | 10.22 | 11,547 | +0.58(+5.99%) |
Sep 30, 2003 | 9.684 | 9.800 | 9.644 | 9.644 | 19,468 | -0.19(-1.90%) |
Sep 29, 2003 | 9.849 | 9.849 | 9.649 | 9.831 | 7,578 | +0.19(+1.94%) |
Sep 26, 2003 | 10.10 | 10.17 | 9.644 | 9.644 | 30,600 | -0.42(-4.19%) |
Sep 25, 2003 | 10.09 | 10.24 | 10.04 | 10.07 | 34,009 | -0.01(-0.13%) |
Sep 24, 2003 | 10.14 | 10.19 | 10.07 | 10.08 | 21,471 | -0.06(-0.61%) |
Sep 23, 2003 | 10.16 | 10.16 | 10.01 | 10.14 | 6,750 | +0.06(+0.57%) |
Sep 22, 2003 | 10.22 | 10.38 | 9.844 | 10.08 | 16,182 | -0.25(-2.40%) |
Sep 19, 2003 | 9.834 | 10.33 | 9.756 | 10.33 | 18,024 | +0.58(+5.92%) |
Sep 18, 2003 | 9.649 | 9.911 | 9.644 | 9.756 | 14,100 | +0.07(+0.73%) |
Sep 17, 2003 | 9.716 | 10.08 | 9.600 | 9.684 | 25,455 | -0.19(-1.93%) |
Sep 16, 2003 | 9.596 | 9.929 | 9.596 | 9.876 | 22,812 | +0.20(+2.11%) |
Sep 15, 2003 | 9.693 | 9.876 | 9.671 | 9.671 | 4,800 | +0.05(+0.55%) |
Sep 12, 2003 | 9.378 | 9.689 | 9.244 | 9.618 | 9,150 | +0.16(+1.64%) |
Sep 11, 2003 | 9.520 | 9.729 | 9.360 | 9.462 | 25,350 | -0.08(-0.79%) |
Sep 10, 2003 | 10.05 | 10.11 | 9.533 | 9.538 | 30,300 | -0.55(-5.46%) |
Sep 09, 2003 | 9.853 | 10.09 | 9.853 | 10.09 | 4,050 | +0.10(+0.98%) |
Sep 08, 2003 | 9.773 | 9.991 | 9.711 | 9.991 | 9,150 | +0.25(+2.60%) |
Sep 05, 2003 | 9.769 | 9.769 | 9.738 | 9.738 | 30,900 | -0.04(-0.41%) |
Sep 04, 2003 | 9.809 | 9.809 | 9.711 | 9.778 | 5,400 | +0.00(+0.00%) |
Sep 03, 2003 | 9.716 | 9.778 | 9.649 | 9.778 | 24,000 | +0.00(+0.00%) |
Sep 02, 2003 | 9.827 | 9.844 | 9.600 | 9.778 | 32,700 | -0.07(-0.68%) |
Aug 29, 2003 | 9.956 | 9.956 | 9.844 | 9.844 | 3,300 | -0.04(-0.36%) |
Aug 28, 2003 | 10.22 | 10.22 | 9.876 | 9.880 | 15,750 | -0.34(-3.35%) |
Aug 27, 2003 | 9.578 | 10.22 | 9.573 | 10.22 | 12,450 | +0.62(+6.43%) |
Aug 26, 2003 | 9.267 | 9.604 | 8.951 | 9.604 | 26,850 | +0.32(+3.40%) |
Aug 25, 2003 | 9.842 | 9.842 | 9.205 | 9.289 | 28,200 | -0.59(-5.94%) |
Aug 22, 2003 | 10.32 | 10.44 | 9.876 | 9.876 | 9,600 | -0.57(-5.45%) |
Aug 21, 2003 | 10.42 | 10.48 | 10.32 | 10.44 | 10,050 | +0.11(+1.08%) |
Aug 20, 2003 | 10.31 | 10.40 | 10.24 | 10.33 | 63,750 | +0.01(+0.13%) |
Aug 19, 2003 | 10.12 | 10.32 | 10.00 | 10.32 | 19,800 | +0.25(+2.47%) |
Aug 18, 2003 | 9.796 | 10.07 | 9.796 | 10.07 | 16,800 | +0.08(+0.76%) |
Aug 15, 2003 | 10.24 | 10.65 | 9.800 | 9.996 | 18,600 | -0.30(-2.94%) |
Aug 14, 2003 | 10.28 | 10.30 | 10.23 | 10.30 | 15,450 | +0.11(+1.05%) |
Aug 13, 2003 | 10.19 | 10.29 | 9.840 | 10.19 | 42,750 | +0.04(+0.35%) |
Aug 12, 2003 | 10.13 | 10.27 | 10.09 | 10.16 | 39,750 | -0.01(-0.09%) |
Aug 11, 2003 | 9.716 | 10.31 | 9.698 | 10.16 | 32,700 | +0.51(+5.30%) |
Aug 08, 2003 | 9.484 | 9.858 | 9.364 | 9.653 | 33,000 | +0.12(+1.21%) |
Aug 07, 2003 | 9.800 | 9.800 | 9.356 | 9.538 | 18,600 | -0.31(-3.16%) |
Aug 06, 2003 | 10.24 | 10.28 | 9.760 | 9.849 | 32,400 | -0.44(-4.28%) |
Aug 05, 2003 | 10.28 | 10.43 | 10.24 | 10.29 | 35,100 | -0.05(-0.47%) |
Aug 04, 2003 | 10.49 | 10.49 | 10.29 | 10.34 | 17,250 | -0.08(-0.81%) |
Aug 01, 2003 | 10.49 | 10.75 | 10.36 | 10.42 | 105,150 | -0.07(-0.64%) |
Jul 31, 2003 | 10.08 | 10.54 | 10.01 | 10.49 | 41,100 | +0.42(+4.19%) |
Jul 30, 2003 | 9.887 | 10.07 | 9.887 | 10.07 | 54,450 | +0.07(+0.67%) |
Jul 29, 2003 | 9.898 | 10.00 | 9.751 | 10.00 | 33,600 | +0.16(+1.58%) |
Jul 28, 2003 | 9.369 | 9.898 | 9.369 | 9.844 | 40,800 | +0.18(+1.84%) |
Jul 25, 2003 | 9.729 | 9.729 | 9.552 | 9.667 | 4,050 | +0.01(+0.14%) |
Jul 24, 2003 | 9.778 | 9.778 | 9.556 | 9.653 | 10,200 | -0.05(-0.55%) |
Jul 23, 2003 | 9.436 | 9.778 | 9.156 | 9.707 | 12,150 | +0.34(+3.65%) |
Jul 22, 2003 | 9.160 | 9.653 | 9.160 | 9.364 | 8,400 | +0.09(+1.01%) |
Jul 21, 2003 | 9.267 | 9.556 | 9.164 | 9.271 | 19,350 | -0.12(-1.23%) |
Jul 18, 2003 | 9.533 | 9.573 | 9.182 | 9.387 | 24,300 | -0.17(-1.77%) |
Jul 17, 2003 | 9.720 | 9.769 | 9.529 | 9.556 | 17,100 | -0.17(-1.74%) |
Jul 16, 2003 | 9.836 | 9.840 | 9.511 | 9.724 | 24,750 | +0.08(+0.83%) |
Jul 15, 2003 | 9.742 | 9.791 | 9.498 | 9.644 | 12,150 | -0.09(-0.91%) |
Jul 14, 2003 | 9.378 | 9.867 | 9.378 | 9.733 | 17,550 | +0.20(+2.15%) |
Jul 11, 2003 | 9.333 | 9.533 | 9.333 | 9.529 | 20,550 | +0.29(+3.17%) |
Jul 10, 2003 | 9.227 | 9.320 | 9.040 | 9.236 | 19,800 | +0.04(+0.49%) |
Jul 09, 2003 | 9.378 | 9.378 | 9.111 | 9.191 | 34,500 | -0.10(-1.05%) |
Jul 08, 2003 | 9.182 | 9.324 | 9.182 | 9.289 | 20,100 | +0.11(+1.16%) |
Jul 07, 2003 | 9.000 | 9.267 | 9.000 | 9.182 | 17,250 | +0.17(+1.87%) |
Jul 03, 2003 | 9.004 | 9.111 | 9.004 | 9.013 | 7,050 | -0.10(-1.07%) |
Jul 02, 2003 | 9.107 | 9.111 | 9.022 | 9.111 | 21,450 | +0.08(+0.84%) |