Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.34 | 13.40 | 12.97 | 13.19 | 919,078 | -0.16(-1.16%) |
Apr 29, 2004 | 13.47 | 13.73 | 13.13 | 13.34 | 872,680 | -0.13(-0.93%) |
Apr 28, 2004 | 13.73 | 13.73 | 13.41 | 13.47 | 501,498 | -0.17(-1.27%) |
Apr 27, 2004 | 13.34 | 13.64 | 13.33 | 13.64 | 813,384 | +0.20(+1.51%) |
Apr 26, 2004 | 13.37 | 13.66 | 13.30 | 13.44 | 383,912 | +0.01(+0.04%) |
Apr 23, 2004 | 13.67 | 13.67 | 13.34 | 13.43 | 382,572 | -0.21(-1.53%) |
Apr 22, 2004 | 13.35 | 13.81 | 13.34 | 13.64 | 521,598 | +0.26(+1.96%) |
Apr 21, 2004 | 13.31 | 13.54 | 13.01 | 13.38 | 813,719 | +0.07(+0.49%) |
Apr 20, 2004 | 13.50 | 13.70 | 13.25 | 13.31 | 749,734 | -0.33(-2.45%) |
Apr 19, 2004 | 13.73 | 13.86 | 13.26 | 13.65 | 503,508 | -0.08(-0.61%) |
Apr 16, 2004 | 13.38 | 13.77 | 13.29 | 13.73 | 853,920 | +0.42(+3.14%) |
Apr 15, 2004 | 12.98 | 13.42 | 12.98 | 13.31 | 898,810 | +0.24(+1.83%) |
Apr 14, 2004 | 13.10 | 13.62 | 12.87 | 13.07 | 1,076,361 | -0.32(-2.41%) |
Apr 13, 2004 | 12.57 | 13.92 | 12.55 | 13.40 | 1,535,146 | -0.30(-2.22%) |
Apr 12, 2004 | 14.33 | 14.33 | 12.98 | 13.70 | 2,330,944 | -0.76(-5.28%) |
Apr 08, 2004 | 14.93 | 14.93 | 14.47 | 14.47 | 396,642 | -0.53(-3.54%) |
Apr 07, 2004 | 14.63 | 15.16 | 14.33 | 15.00 | 1,482,383 | +0.32(+2.20%) |
Apr 06, 2004 | 15.49 | 15.49 | 13.85 | 14.67 | 3,031,265 | -0.92(-5.90%) |
Apr 05, 2004 | 16.57 | 16.57 | 15.40 | 15.59 | 1,097,131 | -0.93(-5.60%) |
Apr 02, 2004 | 16.63 | 16.70 | 16.52 | 16.52 | 584,243 | +0.04(+0.25%) |
Apr 01, 2004 | 16.41 | 16.64 | 16.35 | 16.48 | 656,268 | +0.07(+0.44%) |
Mar 31, 2004 | 16.27 | 16.43 | 16.17 | 16.41 | 777,874 | +0.17(+1.07%) |
Mar 30, 2004 | 15.73 | 16.32 | 15.70 | 16.23 | 873,517 | +0.50(+3.19%) |
Mar 29, 2004 | 15.70 | 15.76 | 15.40 | 15.73 | 655,263 | +0.10(+0.61%) |
Mar 26, 2004 | 15.94 | 15.94 | 15.63 | 15.64 | 512,888 | -0.19(-1.17%) |
Mar 25, 2004 | 15.72 | 15.91 | 15.70 | 15.82 | 554,763 | +0.22(+1.42%) |
Mar 24, 2004 | 15.99 | 15.99 | 15.60 | 15.60 | 298,151 | -0.42(-2.61%) |
Mar 23, 2004 | 16.45 | 16.45 | 15.94 | 16.02 | 433,492 | +0.04(+0.26%) |
Mar 22, 2004 | 16.01 | 16.12 | 15.83 | 15.98 | 770,002 | -0.02(-0.15%) |
Mar 19, 2004 | 15.88 | 16.13 | 15.64 | 16.00 | 629,803 | +0.12(+0.75%) |
Mar 18, 2004 | 15.52 | 15.88 | 15.45 | 15.88 | 624,778 | +0.30(+1.92%) |
Mar 17, 2004 | 15.40 | 15.58 | 15.28 | 15.58 | 656,436 | +0.17(+1.08%) |
Mar 16, 2004 | 15.45 | 15.49 | 15.35 | 15.41 | 501,163 | +0.00(+0.00%) |
Mar 15, 2004 | 15.40 | 15.50 | 15.34 | 15.41 | 581,731 | -0.04(-0.27%) |
Mar 12, 2004 | 15.46 | 15.47 | 15.28 | 15.46 | 686,754 | -0.01(-0.04%) |
Mar 11, 2004 | 15.07 | 15.46 | 15.07 | 15.46 | 2,147,698 | -0.16(-0.99%) |
Mar 10, 2004 | 15.92 | 16.00 | 15.53 | 15.62 | 443,375 | -0.19(-1.21%) |
Mar 09, 2004 | 15.99 | 15.99 | 15.71 | 15.81 | 562,970 | -0.19(-1.16%) |
Mar 08, 2004 | 16.12 | 16.38 | 15.98 | 15.99 | 594,126 | -0.16(-0.96%) |
Mar 05, 2004 | 16.00 | 16.18 | 15.85 | 16.15 | 626,453 | +0.15(+0.93%) |
Mar 04, 2004 | 16.11 | 16.11 | 15.93 | 16.00 | 504,345 | -0.11(-0.70%) |
Mar 03, 2004 | 16.01 | 16.30 | 15.92 | 16.11 | 912,210 | +0.08(+0.52%) |
Mar 02, 2004 | 16.09 | 16.12 | 15.95 | 16.03 | 695,966 | -0.03(-0.19%) |
Mar 01, 2004 | 15.85 | 16.12 | 15.82 | 16.06 | 742,364 | +0.27(+1.70%) |
Feb 27, 2004 | 15.97 | 16.15 | 15.73 | 15.79 | 1,024,436 | -0.03(-0.19%) |
Feb 26, 2004 | 15.88 | 15.97 | 15.76 | 15.82 | 367,162 | -0.06(-0.38%) |
Feb 25, 2004 | 15.46 | 15.88 | 15.38 | 15.88 | 594,126 | +0.42(+2.70%) |
Feb 24, 2004 | 15.47 | 15.67 | 15.40 | 15.46 | 848,560 | +0.05(+0.31%) |
Feb 23, 2004 | 15.88 | 15.90 | 15.37 | 15.41 | 726,284 | -0.50(-3.11%) |
Feb 20, 2004 | 15.95 | 15.95 | 15.70 | 15.91 | 321,601 | -0.02(-0.11%) |
Feb 19, 2004 | 16.10 | 16.17 | 15.93 | 15.93 | 540,190 | -0.17(-1.04%) |
Feb 18, 2004 | 15.96 | 16.18 | 15.95 | 16.10 | 361,634 | +0.13(+0.82%) |
Feb 17, 2004 | 15.95 | 15.97 | 15.79 | 15.96 | 474,865 | +0.08(+0.53%) |
Feb 13, 2004 | 16.06 | 16.09 | 15.70 | 15.88 | 408,367 | -0.24(-1.48%) |
Feb 12, 2004 | 16.02 | 16.27 | 15.90 | 16.12 | 1,191,099 | +0.11(+0.67%) |
Feb 11, 2004 | 15.61 | 16.03 | 15.58 | 16.01 | 761,627 | +0.37(+2.37%) |
Feb 10, 2004 | 15.37 | 15.64 | 15.19 | 15.64 | 475,702 | +0.33(+2.14%) |
Feb 09, 2004 | 15.32 | 15.50 | 15.30 | 15.31 | 504,345 | +0.00(+0.00%) |
Feb 06, 2004 | 14.73 | 15.41 | 14.69 | 15.31 | 668,496 | +0.58(+3.97%) |
Feb 05, 2004 | 14.48 | 14.73 | 14.39 | 14.73 | 255,941 | +0.28(+1.94%) |
Feb 04, 2004 | 14.75 | 14.75 | 14.42 | 14.45 | 1,450,558 | -0.39(-2.62%) |
Feb 03, 2004 | 15.01 | 15.01 | 14.84 | 14.84 | 666,319 | -0.18(-1.19%) |
Feb 02, 2004 | 15.00 | 15.06 | 14.87 | 15.01 | 1,226,609 | +0.09(+0.60%) |
Jan 30, 2004 | 14.93 | 14.98 | 14.75 | 14.93 | 764,642 | +0.19(+1.26%) |
Jan 29, 2004 | 14.56 | 14.74 | 14.44 | 14.74 | 769,834 | +0.30(+2.07%) |
Jan 28, 2004 | 14.42 | 14.66 | 14.33 | 14.44 | 713,721 | +0.04(+0.25%) |
Jan 27, 2004 | 14.33 | 14.41 | 14.18 | 14.41 | 781,559 | +0.15(+1.05%) |
Jan 26, 2004 | 14.21 | 14.26 | 14.02 | 14.26 | 525,450 | +0.04(+0.29%) |
Jan 23, 2004 | 14.07 | 14.29 | 13.97 | 14.21 | 555,265 | +0.14(+1.02%) |
Jan 22, 2004 | 14.33 | 14.51 | 13.94 | 14.07 | 633,656 | -0.24(-1.71%) |
Jan 21, 2004 | 14.03 | 14.32 | 13.98 | 14.32 | 787,422 | +0.49(+3.54%) |
Jan 20, 2004 | 14.11 | 14.11 | 13.83 | 13.83 | 924,103 | -0.10(-0.73%) |
Jan 16, 2004 | 15.07 | 15.07 | 13.93 | 13.93 | 655,431 | -0.08(-0.55%) |
Jan 15, 2004 | 14.01 | 14.23 | 13.91 | 14.01 | 466,490 | -0.01(-0.04%) |
Jan 14, 2004 | 13.78 | 14.01 | 13.76 | 14.01 | 426,792 | +0.28(+2.04%) |
Jan 13, 2004 | 13.67 | 13.73 | 13.59 | 13.73 | 542,703 | +0.06(+0.44%) |
Jan 12, 2004 | 13.31 | 13.67 | 13.31 | 13.67 | 857,270 | +0.36(+2.69%) |
Jan 09, 2004 | 13.17 | 13.39 | 13.06 | 13.31 | 566,153 | +0.12(+0.90%) |
Jan 08, 2004 | 13.27 | 13.40 | 13.13 | 13.19 | 467,662 | -0.06(-0.45%) |
Jan 07, 2004 | 13.22 | 13.31 | 13.21 | 13.25 | 1,072,006 | +0.07(+0.50%) |
Jan 06, 2004 | 13.31 | 13.31 | 13.19 | 13.19 | 666,654 | -0.04(-0.27%) |
Jan 05, 2004 | 13.25 | 13.44 | 13.13 | 13.22 | 1,104,501 | -0.06(-0.45%) |
Jan 02, 2004 | 13.22 | 13.35 | 13.19 | 13.28 | 312,724 | +0.15(+1.14%) |
Dec 31, 2003 | 13.43 | 13.43 | 13.04 | 13.13 | 376,542 | -0.30(-2.22%) |
Dec 30, 2003 | 13.31 | 13.49 | 13.27 | 13.43 | 464,982 | -0.03(-0.22%) |
Dec 29, 2003 | 13.45 | 13.72 | 13.43 | 13.46 | 995,793 | -0.08(-0.57%) |
Dec 26, 2003 | 13.43 | 13.55 | 13.38 | 13.54 | 90,785 | +0.11(+0.80%) |
Dec 24, 2003 | 13.22 | 13.44 | 13.12 | 13.43 | 328,134 | +0.18(+1.35%) |
Dec 23, 2003 | 13.21 | 13.31 | 13.13 | 13.25 | 330,647 | +0.06(+0.45%) |
Dec 22, 2003 | 12.85 | 13.22 | 12.85 | 13.19 | 718,579 | +0.35(+2.74%) |
Dec 19, 2003 | 12.70 | 12.93 | 12.56 | 12.84 | 931,473 | +0.20(+1.56%) |
Dec 18, 2003 | 12.53 | 12.68 | 12.44 | 12.64 | 230,983 | +0.09(+0.71%) |
Dec 17, 2003 | 12.48 | 12.57 | 12.41 | 12.56 | 839,515 | +0.02(+0.14%) |
Dec 16, 2003 | 12.30 | 12.56 | 12.24 | 12.54 | 391,449 | +0.24(+1.94%) |
Dec 15, 2003 | 12.66 | 12.66 | 12.26 | 12.30 | 460,460 | -0.21(-1.67%) |
Dec 12, 2003 | 12.48 | 12.53 | 12.39 | 12.51 | 369,674 | +0.12(+0.96%) |
Dec 11, 2003 | 12.12 | 12.44 | 12.11 | 12.39 | 840,687 | +0.28(+2.32%) |
Dec 10, 2003 | 12.16 | 12.18 | 12.01 | 12.11 | 356,442 | -0.02(-0.20%) |
Dec 09, 2003 | 12.23 | 12.27 | 12.01 | 12.13 | 293,294 | -0.11(-0.88%) |
Dec 08, 2003 | 11.82 | 12.24 | 11.82 | 12.24 | 259,124 | +0.33(+2.76%) |
Dec 05, 2003 | 11.90 | 11.95 | 11.89 | 11.91 | 156,445 | +0.03(+0.25%) |
Dec 04, 2003 | 12.13 | 12.13 | 11.89 | 11.88 | 398,484 | -0.16(-1.34%) |
Dec 03, 2003 | 12.37 | 12.37 | 12.04 | 12.04 | 279,056 | -0.18(-1.47%) |
Dec 02, 2003 | 12.21 | 12.49 | 12.18 | 12.22 | 403,677 | +0.16(+1.34%) |
Dec 01, 2003 | 12.03 | 12.11 | 11.99 | 12.06 | 286,259 | +0.11(+0.90%) |
Nov 28, 2003 | 12.06 | 12.08 | 11.95 | 11.95 | 94,805 | +0.00(+0.00%) |
Nov 26, 2003 | 11.79 | 11.95 | 11.74 | 11.95 | 749,902 | +0.22(+1.88%) |
Nov 25, 2003 | 11.67 | 11.77 | 11.66 | 11.73 | 303,176 | +0.10(+0.87%) |
Nov 24, 2003 | 11.53 | 11.70 | 11.52 | 11.63 | 383,912 | +0.14(+1.19%) |
Nov 21, 2003 | 11.69 | 11.70 | 11.51 | 11.49 | 592,786 | -0.19(-1.63%) |
Nov 20, 2003 | 11.98 | 11.98 | 11.66 | 11.68 | 531,815 | -0.08(-0.66%) |
Nov 19, 2003 | 11.80 | 11.87 | 11.80 | 11.76 | 445,720 | -0.01(-0.10%) |
Nov 18, 2003 | 11.88 | 11.92 | 11.70 | 11.77 | 617,073 | -0.05(-0.40%) |
Nov 17, 2003 | 11.75 | 11.82 | 11.71 | 11.82 | 456,440 | -0.05(-0.45%) |
Nov 14, 2003 | 11.58 | 11.87 | 11.55 | 11.87 | 756,434 | +0.00(+0.00%) |
Nov 13, 2003 | 11.87 | 11.93 | 11.80 | 11.87 | 193,631 | +0.03(+0.25%) |
Nov 12, 2003 | 11.67 | 11.86 | 11.67 | 11.84 | 820,252 | +0.14(+1.22%) |
Nov 11, 2003 | 11.79 | 11.76 | 11.66 | 11.70 | 260,129 | -0.09(-0.76%) |
Nov 10, 2003 | 11.82 | 11.82 | 11.77 | 11.79 | 565,985 | -0.09(-0.75%) |
Nov 07, 2003 | 11.99 | 12.05 | 11.83 | 11.88 | 898,307 | -0.11(-0.95%) |
Nov 06, 2003 | 11.56 | 12.00 | 11.53 | 11.99 | 1,359,438 | +0.41(+3.56%) |
Nov 05, 2003 | 11.49 | 11.64 | 11.39 | 11.58 | 396,809 | -0.05(-0.41%) |
Nov 04, 2003 | 11.49 | 11.64 | 11.48 | 11.63 | 461,401 | +0.07(+0.62%) |
Nov 03, 2003 | 11.19 | 11.56 | 11.19 | 11.56 | 483,625 | +0.39(+3.53%) |
Oct 31, 2003 | 11.46 | 11.53 | 11.13 | 11.16 | 517,410 | -0.24(-2.09%) |
Oct 30, 2003 | 11.40 | 11.58 | 11.30 | 11.40 | 290,111 | +0.04(+0.37%) |
Oct 29, 2003 | 10.94 | 11.43 | 10.90 | 11.36 | 597,476 | +0.50(+4.56%) |
Oct 28, 2003 | 10.72 | 10.87 | 10.72 | 10.87 | 708,194 | +0.24(+2.25%) |
Oct 27, 2003 | 10.54 | 10.81 | 10.54 | 10.63 | 413,057 | +0.14(+1.37%) |
Oct 24, 2003 | 10.60 | 10.68 | 10.47 | 10.48 | 355,102 | -0.14(-1.29%) |
Oct 23, 2003 | 10.51 | 10.72 | 10.48 | 10.62 | 319,759 | +0.02(+0.22%) |
Oct 22, 2003 | 10.82 | 10.85 | 10.60 | 10.60 | 440,025 | -0.18(-1.66%) |
Oct 21, 2003 | 10.84 | 10.86 | 10.75 | 10.78 | 334,834 | -0.04(-0.39%) |
Oct 20, 2003 | 10.78 | 10.86 | 10.76 | 10.82 | 560,290 | +0.07(+0.67%) |
Oct 17, 2003 | 10.84 | 10.84 | 10.84 | 10.75 | 442,705 | +0.00(+0.00%) |
Oct 16, 2003 | 10.69 | 10.76 | 10.69 | 10.75 | 403,007 | +0.11(+1.07%) |
Oct 15, 2003 | 10.90 | 10.92 | 10.63 | 10.63 | 529,638 | -0.17(-1.60%) |
Oct 14, 2003 | 10.87 | 10.88 | 10.74 | 10.81 | 209,878 | -0.06(-0.55%) |
Oct 13, 2003 | 10.81 | 10.90 | 10.66 | 10.87 | 253,094 | +0.06(+0.55%) |
Oct 10, 2003 | 10.83 | 10.83 | 10.63 | 10.81 | 213,731 | -0.02(-0.22%) |
Oct 09, 2003 | 10.85 | 10.90 | 10.67 | 10.83 | 227,298 | +0.04(+0.39%) |
Oct 08, 2003 | 10.87 | 10.90 | 10.66 | 10.79 | 451,415 | -0.11(-0.99%) |
Oct 07, 2003 | 10.82 | 10.90 | 10.76 | 10.90 | 358,954 | +0.10(+0.94%) |
Oct 06, 2003 | 10.77 | 10.79 | 10.71 | 10.79 | 390,277 | +0.02(+0.22%) |
Oct 03, 2003 | 10.74 | 10.83 | 10.71 | 10.77 | 481,900 | +0.14(+1.35%) |
Oct 02, 2003 | 10.64 | 10.72 | 10.45 | 10.63 | 335,504 | -0.06(-0.56%) |
Oct 01, 2003 | 10.22 | 10.76 | 10.18 | 10.69 | 606,856 | +0.47(+4.56%) |
Sep 30, 2003 | 10.33 | 10.38 | 10.000 | 10.22 | 476,037 | -0.20(-1.95%) |
Sep 29, 2003 | 10.000 | 10.42 | 9.881 | 10.42 | 490,945 | +0.42(+4.24%) |
Sep 26, 2003 | 10.21 | 10.23 | 10.05 | 10.000 | 596,303 | -0.24(-2.39%) |
Sep 25, 2003 | 10.37 | 10.37 | 10.37 | 10.24 | 678,714 | -0.08(-0.81%) |
Sep 24, 2003 | 10.46 | 10.52 | 10.30 | 10.33 | 424,615 | -0.27(-2.59%) |
Sep 23, 2003 | 10.41 | 10.61 | 10.33 | 10.60 | 251,084 | +0.20(+1.89%) |
Sep 22, 2003 | 10.48 | 10.48 | 10.30 | 10.41 | 309,039 | -0.16(-1.53%) |
Sep 19, 2003 | 10.39 | 10.61 | 10.39 | 10.57 | 315,571 | +0.12(+1.14%) |
Sep 18, 2003 | 10.39 | 10.57 | 10.33 | 10.45 | 227,968 | +0.00(+0.00%) |
Sep 17, 2003 | 10.35 | 10.51 | 10.29 | 10.45 | 754,089 | +0.09(+0.87%) |
Sep 16, 2003 | 10.36 | 10.44 | 10.30 | 10.36 | 388,434 | -0.01(-0.06%) |
Sep 15, 2003 | 10.40 | 10.50 | 10.36 | 10.36 | 278,219 | +0.01(+0.06%) |
Sep 12, 2003 | 10.15 | 10.45 | 10.12 | 10.36 | 449,070 | +0.06(+0.58%) |
Sep 11, 2003 | 10.18 | 10.35 | 10.09 | 10.30 | 449,237 | +0.06(+0.58%) |
Sep 10, 2003 | 10.45 | 10.45 | 10.18 | 10.24 | 584,411 | -0.33(-3.11%) |
Sep 09, 2003 | 10.72 | 10.75 | 10.51 | 10.57 | 461,632 | -0.11(-1.01%) |
Sep 08, 2003 | 10.66 | 10.78 | 10.61 | 10.67 | 569,503 | -0.04(-0.33%) |
Sep 05, 2003 | 10.73 | 10.94 | 10.69 | 10.71 | 878,375 | -0.02(-0.22%) |
Sep 04, 2003 | 10.54 | 10.79 | 10.52 | 10.73 | 633,656 | +0.17(+1.58%) |
Sep 03, 2003 | 10.29 | 10.57 | 10.26 | 10.57 | 940,183 | +0.27(+2.61%) |
Sep 02, 2003 | 10.11 | 10.30 | 10.06 | 10.30 | 888,927 | +0.20(+2.01%) |
Aug 29, 2003 | 10.10 | 10.14 | 10.000 | 10.10 | 579,553 | -0.01(-0.12%) |
Aug 28, 2003 | 10.09 | 10.14 | 10.03 | 10.11 | 659,116 | -0.01(-0.12%) |
Aug 27, 2003 | 9.958 | 10.14 | 9.940 | 10.12 | 943,365 | +0.16(+1.62%) |
Aug 26, 2003 | 9.672 | 9.958 | 9.624 | 9.958 | 372,857 | +0.29(+3.03%) |
Aug 25, 2003 | 9.791 | 9.821 | 9.624 | 9.666 | 372,019 | -0.04(-0.43%) |
Aug 22, 2003 | 10.000 | 10.01 | 9.701 | 9.707 | 241,536 | -0.21(-2.11%) |
Aug 21, 2003 | 9.970 | 10.06 | 9.731 | 9.916 | 368,167 | +0.04(+0.36%) |
Aug 20, 2003 | 9.875 | 10.10 | 9.827 | 9.881 | 342,037 | +0.00(+0.00%) |
Aug 19, 2003 | 9.910 | 10.02 | 9.881 | 9.881 | 446,222 | +0.07(+0.67%) |
Aug 18, 2003 | 9.791 | 9.851 | 9.737 | 9.815 | 193,966 | +0.03(+0.31%) |
Aug 15, 2003 | 9.815 | 9.827 | 9.743 | 9.785 | 296,979 | -0.01(-0.06%) |
Aug 14, 2003 | 9.731 | 9.791 | 9.672 | 9.791 | 591,613 | +0.06(+0.61%) |
Aug 13, 2003 | 9.701 | 9.755 | 9.642 | 9.731 | 564,310 | +0.06(+0.62%) |
Aug 12, 2003 | 9.701 | 9.731 | 9.564 | 9.672 | 291,284 | -0.03(-0.31%) |
Aug 11, 2003 | 9.600 | 9.701 | 9.522 | 9.701 | 415,235 | +0.11(+1.18%) |
Aug 08, 2003 | 9.403 | 9.636 | 9.385 | 9.588 | 358,787 | +0.21(+2.29%) |
Aug 07, 2003 | 9.307 | 9.379 | 9.194 | 9.373 | 276,376 | +0.07(+0.77%) |
Aug 06, 2003 | 9.313 | 9.379 | 9.224 | 9.301 | 493,290 | +0.04(+0.39%) |
Aug 05, 2003 | 9.504 | 9.546 | 9.224 | 9.266 | 574,193 | -0.26(-2.76%) |
Aug 04, 2003 | 9.761 | 9.767 | 9.498 | 9.528 | 558,113 | -0.26(-2.68%) |
Aug 01, 2003 | 9.845 | 9.851 | 9.678 | 9.791 | 451,750 | -0.09(-0.91%) |
Jul 31, 2003 | 9.910 | 9.946 | 9.761 | 9.881 | 281,234 | +0.03(+0.30%) |
Jul 30, 2003 | 9.910 | 9.934 | 9.815 | 9.851 | 259,291 | +0.03(+0.30%) |
Jul 29, 2003 | 9.827 | 9.851 | 9.737 | 9.821 | 262,306 | -0.01(-0.06%) |
Jul 28, 2003 | 9.660 | 9.827 | 9.636 | 9.827 | 223,781 | +0.21(+2.24%) |
Jul 25, 2003 | 9.660 | 9.701 | 9.552 | 9.612 | 301,669 | -0.06(-0.62%) |
Jul 24, 2003 | 9.642 | 9.749 | 9.558 | 9.672 | 572,685 | +0.18(+1.89%) |
Jul 23, 2003 | 9.612 | 9.678 | 9.463 | 9.492 | 222,608 | -0.12(-1.24%) |
Jul 22, 2003 | 9.504 | 9.672 | 9.504 | 9.612 | 275,371 | +0.15(+1.58%) |
Jul 21, 2003 | 9.558 | 9.672 | 9.433 | 9.463 | 375,872 | -0.06(-0.63%) |
Jul 18, 2003 | 9.552 | 9.695 | 9.504 | 9.522 | 204,183 | +0.00(+0.00%) |
Jul 17, 2003 | 9.803 | 9.803 | 9.516 | 9.522 | 330,312 | -0.24(-2.51%) |
Jul 16, 2003 | 9.761 | 9.821 | 9.546 | 9.767 | 478,382 | +0.19(+1.93%) |
Jul 15, 2003 | 9.582 | 9.606 | 9.516 | 9.582 | 701,829 | -0.12(-1.23%) |
Jul 14, 2003 | 9.791 | 9.791 | 9.558 | 9.701 | 690,606 | -0.04(-0.43%) |
Jul 11, 2003 | 9.612 | 9.809 | 9.600 | 9.743 | 956,263 | +0.15(+1.56%) |
Jul 10, 2003 | 9.827 | 9.845 | 9.421 | 9.594 | 697,306 | -0.23(-2.37%) |
Jul 09, 2003 | 9.672 | 9.881 | 9.445 | 9.827 | 1,352,570 | +0.14(+1.48%) |
Jul 08, 2003 | 9.510 | 9.755 | 9.409 | 9.684 | 921,758 | +0.16(+1.69%) |
Jul 07, 2003 | 9.552 | 9.672 | 9.457 | 9.522 | 716,569 | +0.24(+2.57%) |
Jul 03, 2003 | 9.224 | 9.313 | 9.170 | 9.284 | 398,987 | +0.03(+0.32%) |
Jul 02, 2003 | 9.092 | 9.272 | 9.063 | 9.254 | 1,150,061 | +0.19(+2.11%) |
Jul 01, 2003 | 9.045 | 9.104 | 8.854 | 9.063 | 1,102,156 | +0.02(+0.20%) |
Jun 30, 2003 | 9.045 | 9.104 | 8.979 | 9.045 | 1,415,048 | +0.01(+0.13%) |
Jun 27, 2003 | 9.045 | 9.152 | 8.967 | 9.033 | 509,370 | +0.02(+0.20%) |
Jun 26, 2003 | 8.842 | 9.075 | 8.836 | 9.015 | 747,222 | +0.20(+2.30%) |
Jun 25, 2003 | 8.806 | 8.842 | 8.687 | 8.812 | 480,392 | +0.04(+0.41%) |
Jun 24, 2003 | 8.537 | 8.776 | 8.537 | 8.776 | 383,242 | +0.15(+1.73%) |
Jun 23, 2003 | 8.830 | 8.836 | 8.537 | 8.627 | 741,694 | -0.21(-2.36%) |
Jun 20, 2003 | 8.692 | 8.889 | 8.645 | 8.836 | 657,441 | +0.14(+1.65%) |
Jun 19, 2003 | 8.746 | 8.895 | 8.687 | 8.692 | 310,881 | -0.10(-1.15%) |
Jun 18, 2003 | 8.889 | 8.889 | 8.549 | 8.794 | 554,930 | -0.02(-0.20%) |
Jun 17, 2003 | 8.895 | 8.901 | 8.716 | 8.812 | 384,079 | +0.01(+0.14%) |
Jun 16, 2003 | 8.860 | 8.901 | 8.698 | 8.800 | 474,697 | -0.03(-0.34%) |
Jun 13, 2003 | 8.836 | 8.889 | 8.758 | 8.830 | 259,961 | +0.02(+0.27%) |
Jun 12, 2003 | 8.907 | 8.937 | 8.794 | 8.806 | 372,857 | -0.06(-0.67%) |
Jun 11, 2003 | 8.806 | 8.919 | 8.776 | 8.866 | 442,537 | +0.08(+0.95%) |
Jun 10, 2003 | 8.585 | 8.830 | 8.579 | 8.782 | 420,427 | +0.24(+2.87%) |
Jun 09, 2003 | 8.585 | 8.716 | 8.537 | 8.537 | 591,278 | +0.00(+0.00%) |
Jun 06, 2003 | 8.597 | 8.704 | 8.501 | 8.537 | 540,190 | +0.03(+0.35%) |
Jun 05, 2003 | 8.710 | 8.710 | 8.507 | 8.507 | 530,978 | -0.17(-1.93%) |
Jun 04, 2003 | 8.561 | 8.698 | 8.543 | 8.675 | 526,120 | +0.17(+1.96%) |
Jun 03, 2003 | 8.460 | 8.513 | 8.400 | 8.507 | 528,465 | +0.07(+0.78%) |
Jun 02, 2003 | 8.478 | 8.627 | 8.388 | 8.442 | 571,010 | -0.01(-0.07%) |
May 30, 2003 | 8.358 | 8.478 | 8.269 | 8.448 | 1,054,418 | +0.09(+1.07%) |
May 29, 2003 | 8.555 | 8.627 | 8.239 | 8.358 | 2,306,154 | -0.30(-3.45%) |
May 28, 2003 | 8.716 | 8.746 | 8.567 | 8.657 | 712,214 | -0.01(-0.14%) |
May 27, 2003 | 8.549 | 8.746 | 8.430 | 8.669 | 765,647 | +0.08(+0.90%) |
May 23, 2003 | 8.448 | 8.597 | 8.418 | 8.591 | 886,582 | +0.13(+1.55%) |
May 22, 2003 | 8.478 | 8.489 | 8.388 | 8.460 | 568,498 | +0.10(+1.14%) |
May 21, 2003 | 8.358 | 8.394 | 8.263 | 8.364 | 642,198 | +0.07(+0.79%) |
May 20, 2003 | 8.179 | 8.328 | 8.179 | 8.298 | 359,624 | +0.09(+1.09%) |
May 19, 2003 | 8.251 | 8.263 | 8.167 | 8.209 | 573,858 | -0.04(-0.51%) |
May 16, 2003 | 8.149 | 8.251 | 8.119 | 8.251 | 1,755,075 | +0.04(+0.51%) |
May 15, 2003 | 8.364 | 8.394 | 7.910 | 8.209 | 3,946,491 | -0.06(-0.72%) |
May 14, 2003 | 8.209 | 8.275 | 8.119 | 8.269 | 763,972 | +0.04(+0.51%) |
May 13, 2003 | 8.060 | 8.239 | 8.030 | 8.227 | 687,926 | +0.08(+1.03%) |
May 12, 2003 | 8.107 | 8.167 | 8.084 | 8.143 | 377,379 | -0.02(-0.29%) |
May 09, 2003 | 7.946 | 8.167 | 7.946 | 8.167 | 394,129 | +0.16(+2.01%) |
May 08, 2003 | 7.940 | 8.030 | 7.922 | 8.006 | 599,486 | -0.02(-0.22%) |
May 07, 2003 | 7.916 | 8.095 | 7.881 | 8.024 | 632,986 | +0.10(+1.20%) |
May 06, 2003 | 7.833 | 8.000 | 7.821 | 7.928 | 510,375 | +0.01(+0.15%) |
May 05, 2003 | 7.815 | 7.970 | 7.791 | 7.916 | 387,429 | +0.10(+1.30%) |
May 02, 2003 | 7.761 | 7.910 | 7.743 | 7.815 | 610,038 | +0.08(+1.00%) |