Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.995 | 9.010 | 8.475 | 8.805 | 1,150,800 | -0.04(-0.40%) |
Apr 29, 2004 | 9.495 | 9.495 | 8.630 | 8.840 | 1,878,000 | -0.70(-7.34%) |
Apr 28, 2004 | 9.725 | 9.800 | 9.445 | 9.540 | 762,800 | -0.18(-1.85%) |
Apr 27, 2004 | 10.07 | 10.19 | 9.600 | 9.720 | 636,600 | -0.29(-2.90%) |
Apr 26, 2004 | 10.34 | 10.43 | 9.800 | 10.01 | 504,000 | -0.30(-2.96%) |
Apr 23, 2004 | 10.31 | 10.46 | 10.10 | 10.31 | 617,000 | +0.10(+0.98%) |
Apr 22, 2004 | 10.49 | 10.68 | 10.18 | 10.21 | 1,529,200 | -0.52(-4.84%) |
Apr 21, 2004 | 10.54 | 10.93 | 10.54 | 10.73 | 626,400 | +0.18(+1.75%) |
Apr 20, 2004 | 10.54 | 10.91 | 10.35 | 10.55 | 659,400 | -0.01(-0.14%) |
Apr 19, 2004 | 10.66 | 10.74 | 10.35 | 10.56 | 1,117,600 | -0.11(-0.98%) |
Apr 16, 2004 | 11.18 | 11.24 | 10.55 | 10.67 | 1,530,600 | -0.78(-6.77%) |
Apr 15, 2004 | 12.23 | 12.37 | 11.38 | 11.45 | 632,000 | -0.84(-6.84%) |
Apr 14, 2004 | 12.37 | 12.85 | 12.03 | 12.29 | 387,800 | -0.43(-3.34%) |
Apr 13, 2004 | 13.09 | 13.09 | 12.45 | 12.71 | 490,800 | -0.38(-2.87%) |
Apr 12, 2004 | 12.62 | 13.09 | 12.62 | 13.09 | 529,600 | +0.67(+5.35%) |
Apr 08, 2004 | 12.69 | 12.90 | 12.29 | 12.42 | 217,400 | -0.15(-1.19%) |
Apr 07, 2004 | 12.60 | 12.72 | 12.27 | 12.57 | 299,000 | +0.13(+1.05%) |
Apr 06, 2004 | 12.65 | 12.88 | 12.37 | 12.44 | 363,400 | -0.36(-2.77%) |
Apr 05, 2004 | 12.73 | 12.90 | 12.52 | 12.79 | 352,200 | +0.06(+0.47%) |
Apr 02, 2004 | 12.50 | 12.79 | 12.44 | 12.73 | 644,000 | +0.43(+3.54%) |
Apr 01, 2004 | 12.18 | 12.35 | 12.12 | 12.30 | 692,200 | +0.18(+1.44%) |
Mar 31, 2004 | 12.19 | 12.21 | 11.84 | 12.12 | 244,400 | -0.06(-0.49%) |
Mar 30, 2004 | 11.94 | 12.19 | 11.74 | 12.19 | 339,800 | +0.22(+1.88%) |
Mar 29, 2004 | 11.53 | 11.98 | 11.53 | 11.96 | 551,200 | +0.53(+4.64%) |
Mar 26, 2004 | 11.43 | 11.64 | 11.35 | 11.43 | 402,000 | -0.02(-0.17%) |
Mar 25, 2004 | 11.12 | 11.60 | 11.12 | 11.45 | 467,000 | +0.41(+3.71%) |
Mar 24, 2004 | 11.40 | 11.41 | 10.70 | 11.04 | 689,800 | -0.07(-0.59%) |
Mar 23, 2004 | 11.18 | 11.34 | 10.70 | 11.11 | 475,000 | +0.16(+1.46%) |
Mar 22, 2004 | 11.24 | 11.24 | 10.78 | 10.95 | 408,200 | -0.36(-3.14%) |
Mar 19, 2004 | 11.73 | 11.74 | 11.20 | 11.30 | 620,000 | -0.30(-2.59%) |
Mar 18, 2004 | 11.79 | 11.85 | 11.38 | 11.60 | 424,800 | -0.13(-1.15%) |
Mar 17, 2004 | 11.39 | 11.85 | 11.39 | 11.73 | 464,800 | +0.45(+3.99%) |
Mar 16, 2004 | 11.00 | 11.43 | 10.81 | 11.29 | 418,200 | +0.29(+2.64%) |
Mar 15, 2004 | 11.48 | 11.49 | 10.88 | 10.99 | 654,200 | -0.61(-5.26%) |
Mar 12, 2004 | 11.12 | 11.62 | 11.04 | 11.61 | 579,600 | +0.63(+5.74%) |
Mar 11, 2004 | 11.21 | 11.73 | 10.91 | 10.97 | 494,600 | -0.44(-3.85%) |
Mar 10, 2004 | 11.70 | 11.88 | 11.06 | 11.41 | 589,600 | -0.34(-2.85%) |
Mar 09, 2004 | 12.16 | 12.23 | 11.56 | 11.75 | 712,000 | -0.32(-2.65%) |
Mar 08, 2004 | 12.86 | 13.04 | 12.01 | 12.07 | 651,600 | -0.81(-6.33%) |
Mar 05, 2004 | 12.90 | 13.30 | 12.76 | 12.88 | 649,800 | -0.04(-0.27%) |
Mar 04, 2004 | 13.03 | 13.07 | 12.88 | 12.92 | 346,800 | -0.15(-1.14%) |
Mar 03, 2004 | 12.93 | 13.24 | 12.70 | 13.07 | 308,600 | +0.11(+0.81%) |
Mar 02, 2004 | 13.18 | 13.43 | 12.91 | 12.96 | 191,400 | -0.23(-1.74%) |
Mar 01, 2004 | 12.65 | 13.22 | 12.64 | 13.20 | 311,000 | +0.29(+2.25%) |
Feb 27, 2004 | 12.87 | 13.03 | 12.71 | 12.90 | 326,400 | -0.01(-0.08%) |
Feb 26, 2004 | 12.80 | 13.03 | 12.52 | 12.91 | 320,800 | +0.11(+0.90%) |
Feb 25, 2004 | 12.02 | 12.80 | 12.01 | 12.80 | 454,400 | +0.70(+5.79%) |
Feb 24, 2004 | 12.10 | 12.11 | 11.41 | 12.10 | 906,000 | -0.10(-0.82%) |
Feb 23, 2004 | 12.83 | 12.83 | 11.93 | 12.20 | 826,200 | -0.44(-3.44%) |
Feb 20, 2004 | 13.04 | 13.07 | 12.62 | 12.63 | 428,200 | -0.44(-3.33%) |
Feb 19, 2004 | 13.83 | 13.95 | 13.06 | 13.07 | 411,600 | -0.64(-4.70%) |
Feb 18, 2004 | 13.45 | 13.85 | 13.41 | 13.71 | 539,400 | +0.23(+1.74%) |
Feb 17, 2004 | 13.12 | 13.62 | 13.06 | 13.48 | 1,049,200 | +0.57(+4.42%) |
Feb 13, 2004 | 13.61 | 13.61 | 12.86 | 12.91 | 494,800 | -0.66(-4.86%) |
Feb 12, 2004 | 13.35 | 13.61 | 13.30 | 13.57 | 705,400 | +0.12(+0.93%) |
Feb 11, 2004 | 13.01 | 13.55 | 13.01 | 13.45 | 581,800 | +0.23(+1.74%) |
Feb 10, 2004 | 12.79 | 13.21 | 12.79 | 13.21 | 628,000 | +0.16(+1.26%) |
Feb 09, 2004 | 12.33 | 13.10 | 12.13 | 13.05 | 1,233,000 | +0.73(+5.93%) |
Feb 06, 2004 | 11.44 | 12.32 | 11.31 | 12.32 | 367,000 | +1.04(+9.17%) |
Feb 05, 2004 | 11.30 | 11.69 | 11.28 | 11.29 | 293,200 | -0.06(-0.57%) |
Feb 04, 2004 | 11.81 | 11.93 | 11.34 | 11.35 | 306,800 | -0.54(-4.58%) |
Feb 03, 2004 | 12.05 | 12.21 | 11.88 | 11.89 | 215,400 | -0.16(-1.33%) |
Feb 02, 2004 | 12.06 | 12.47 | 11.99 | 12.05 | 649,000 | +0.09(+0.79%) |
Jan 30, 2004 | 12.42 | 12.42 | 11.75 | 11.96 | 579,800 | +0.27(+2.31%) |
Jan 29, 2004 | 12.02 | 12.12 | 11.53 | 11.69 | 761,800 | -0.42(-3.43%) |
Jan 28, 2004 | 12.07 | 12.36 | 11.92 | 12.11 | 671,800 | +0.12(+0.96%) |
Jan 27, 2004 | 12.16 | 12.16 | 10.85 | 11.99 | 1,797,200 | -0.19(-1.56%) |
Jan 26, 2004 | 11.84 | 12.19 | 11.55 | 12.18 | 391,400 | +0.37(+3.09%) |
Jan 23, 2004 | 12.25 | 12.32 | 11.70 | 11.81 | 421,400 | -0.41(-3.31%) |
Jan 22, 2004 | 12.48 | 12.78 | 12.03 | 12.22 | 260,000 | -0.35(-2.82%) |
Jan 21, 2004 | 13.08 | 13.12 | 12.26 | 12.57 | 351,400 | -0.63(-4.77%) |
Jan 20, 2004 | 12.50 | 13.23 | 12.50 | 13.21 | 589,000 | +0.74(+5.94%) |
Jan 16, 2004 | 12.38 | 12.60 | 12.29 | 12.46 | 885,600 | +0.16(+1.34%) |
Jan 15, 2004 | 11.73 | 12.36 | 11.72 | 12.30 | 440,432 | +0.52(+4.41%) |
Jan 14, 2004 | 12.10 | 12.12 | 11.72 | 11.78 | 178,908 | -0.22(-1.83%) |
Jan 13, 2004 | 12.01 | 12.09 | 11.88 | 12.00 | 395,806 | -0.02(-0.17%) |
Jan 12, 2004 | 11.71 | 12.07 | 11.60 | 12.02 | 702,118 | +0.19(+1.61%) |
Jan 09, 2004 | 12.11 | 12.16 | 11.79 | 11.83 | 758,442 | -0.24(-2.03%) |
Jan 08, 2004 | 11.98 | 12.16 | 11.84 | 12.07 | 638,302 | +0.10(+0.84%) |
Jan 07, 2004 | 11.82 | 11.97 | 11.79 | 11.97 | 518,316 | -0.04(-0.33%) |
Jan 06, 2004 | 10.88 | 12.23 | 10.85 | 12.02 | 2,212,000 | +1.17(+10.79%) |
Jan 05, 2004 | 10.31 | 10.88 | 10.27 | 10.85 | 447,000 | +0.58(+5.60%) |
Jan 02, 2004 | 10.39 | 10.62 | 10.19 | 10.27 | 146,400 | -0.02(-0.19%) |
Dec 31, 2003 | 10.52 | 10.56 | 10.14 | 10.29 | 276,000 | -0.23(-2.14%) |
Dec 30, 2003 | 10.45 | 10.71 | 10.35 | 10.52 | 376,228 | +0.04(+0.43%) |
Dec 29, 2003 | 10.05 | 10.47 | 10.04 | 10.47 | 259,024 | +0.43(+4.23%) |
Dec 26, 2003 | 10.02 | 10.10 | 9.980 | 10.04 | 45,242 | +0.02(+0.20%) |
Dec 24, 2003 | 10.05 | 10.11 | 9.985 | 10.03 | 298,314 | -0.06(-0.64%) |
Dec 23, 2003 | 9.900 | 10.14 | 9.800 | 10.09 | 282,328 | +0.18(+1.82%) |
Dec 22, 2003 | 10.00 | 10.00 | 9.625 | 9.910 | 325,194 | +0.05(+0.56%) |
Dec 19, 2003 | 10.10 | 10.16 | 9.835 | 9.855 | 428,236 | -0.07(-0.76%) |
Dec 18, 2003 | 9.675 | 10.09 | 9.675 | 9.930 | 185,350 | +0.23(+2.37%) |
Dec 17, 2003 | 9.760 | 9.815 | 9.375 | 9.700 | 138,918 | +0.07(+0.73%) |
Dec 16, 2003 | 9.690 | 9.870 | 9.330 | 9.630 | 390,354 | -0.08(-0.87%) |
Dec 15, 2003 | 10.73 | 10.81 | 9.710 | 9.715 | 461,222 | -0.76(-7.21%) |
Dec 12, 2003 | 10.36 | 10.48 | 10.26 | 10.47 | 425,630 | +0.18(+1.70%) |
Dec 11, 2003 | 9.555 | 10.36 | 9.525 | 10.29 | 402,800 | +0.67(+6.96%) |
Dec 10, 2003 | 9.765 | 10.00 | 9.385 | 9.625 | 367,332 | -0.07(-0.77%) |
Dec 09, 2003 | 10.29 | 10.30 | 9.635 | 9.700 | 337,036 | -0.51(-4.95%) |
Dec 08, 2003 | 10.27 | 10.43 | 9.940 | 10.21 | 220,172 | -0.09(-0.87%) |
Dec 05, 2003 | 10.40 | 10.37 | 10.15 | 10.29 | 151,076 | -0.11(-1.01%) |
Dec 04, 2003 | 10.54 | 10.71 | 9.925 | 10.40 | 666,384 | -0.12(-1.14%) |
Dec 03, 2003 | 10.90 | 11.14 | 10.52 | 10.52 | 526,002 | -0.31(-2.86%) |
Dec 02, 2003 | 10.92 | 11.09 | 10.79 | 10.83 | 726,526 | -0.12(-1.05%) |
Dec 01, 2003 | 10.99 | 11.09 | 10.69 | 10.95 | 483,182 | +0.05(+0.46%) |
Nov 28, 2003 | 10.71 | 10.96 | 10.71 | 10.89 | 93,892 | +0.09(+0.88%) |
Nov 26, 2003 | 10.86 | 10.88 | 10.66 | 10.80 | 432,994 | +0.07(+0.65%) |
Nov 25, 2003 | 10.38 | 10.73 | 10.22 | 10.73 | 1,557,844 | +0.36(+3.42%) |
Nov 24, 2003 | 10.22 | 10.54 | 10.22 | 10.38 | 536,290 | +0.32(+3.23%) |
Nov 21, 2003 | 9.900 | 10.12 | 9.915 | 10.05 | 333,972 | +0.15(+1.52%) |
Nov 20, 2003 | 9.945 | 10.19 | 9.680 | 9.900 | 188,270 | -0.13(-1.35%) |
Nov 19, 2003 | 9.975 | 10.10 | 9.900 | 10.04 | 314,236 | +0.10(+0.96%) |
Nov 18, 2003 | 9.815 | 10.14 | 9.735 | 9.940 | 434,506 | +0.40(+4.19%) |
Nov 17, 2003 | 9.920 | 9.925 | 9.330 | 9.540 | 510,796 | -0.48(-4.74%) |
Nov 14, 2003 | 10.43 | 10.49 | 9.905 | 10.02 | 343,362 | -0.41(-3.93%) |
Nov 13, 2003 | 10.35 | 10.63 | 10.32 | 10.43 | 670,604 | -0.01(-0.14%) |
Nov 12, 2003 | 10.22 | 10.45 | 10.09 | 10.44 | 381,326 | +0.25(+2.45%) |
Nov 11, 2003 | 9.900 | 10.21 | 9.800 | 10.19 | 441,486 | +0.26(+2.62%) |
Nov 10, 2003 | 10.59 | 10.59 | 9.930 | 9.930 | 536,590 | -0.59(-5.61%) |
Nov 07, 2003 | 10.07 | 10.60 | 10.07 | 10.52 | 1,024,284 | +0.46(+4.62%) |
Nov 06, 2003 | 9.835 | 10.07 | 9.775 | 10.05 | 615,008 | +0.26(+2.65%) |
Nov 05, 2003 | 10.04 | 10.04 | 9.700 | 9.795 | 575,798 | -0.13(-1.31%) |
Nov 04, 2003 | 9.430 | 9.925 | 9.400 | 9.925 | 1,145,790 | +0.51(+5.42%) |
Nov 03, 2003 | 9.030 | 9.445 | 8.970 | 9.415 | 350,292 | +0.44(+4.90%) |
Oct 31, 2003 | 8.860 | 9.080 | 8.760 | 8.975 | 290,138 | +0.18(+2.05%) |
Oct 30, 2003 | 9.015 | 9.125 | 8.760 | 8.795 | 245,754 | -0.22(-2.44%) |
Oct 29, 2003 | 8.800 | 9.125 | 8.705 | 9.015 | 329,174 | +0.21(+2.33%) |
Oct 28, 2003 | 8.095 | 8.845 | 8.095 | 8.810 | 553,998 | +0.85(+10.73%) |
Oct 27, 2003 | 7.715 | 8.100 | 7.710 | 7.957 | 200,800 | +0.25(+3.20%) |
Oct 24, 2003 | 7.670 | 7.800 | 7.540 | 7.710 | 199,600 | -0.07(-0.84%) |
Oct 23, 2003 | 7.730 | 7.880 | 7.450 | 7.775 | 447,800 | -0.10(-1.33%) |
Oct 22, 2003 | 8.175 | 8.175 | 7.830 | 7.880 | 311,400 | -0.32(-3.84%) |
Oct 21, 2003 | 8.250 | 8.295 | 8.145 | 8.195 | 251,020 | -0.05(-0.67%) |
Oct 20, 2003 | 8.210 | 8.280 | 8.060 | 8.250 | 355,926 | +0.05(+0.61%) |
Oct 17, 2003 | 8.190 | 8.210 | 8.040 | 8.200 | 226,480 | +0.00(+0.06%) |
Oct 16, 2003 | 8.240 | 8.240 | 8.150 | 8.195 | 292,098 | -0.04(-0.55%) |
Oct 15, 2003 | 8.340 | 8.400 | 8.175 | 8.240 | 592,550 | +0.04(+0.49%) |
Oct 14, 2003 | 8.130 | 8.275 | 8.015 | 8.200 | 462,340 | -0.06(-0.73%) |
Oct 13, 2003 | 8.340 | 8.415 | 8.015 | 8.260 | 395,614 | -0.09(-1.08%) |
Oct 10, 2003 | 8.500 | 8.545 | 8.100 | 8.350 | 416,804 | -0.12(-1.47%) |
Oct 09, 2003 | 8.600 | 8.600 | 8.290 | 8.475 | 315,360 | +0.06(+0.77%) |
Oct 08, 2003 | 8.425 | 8.620 | 8.250 | 8.410 | 221,462 | -0.04(-0.47%) |
Oct 07, 2003 | 8.450 | 8.645 | 8.305 | 8.450 | 319,606 | -0.04(-0.41%) |
Oct 06, 2003 | 8.515 | 8.530 | 8.385 | 8.485 | 304,000 | -0.04(-0.53%) |
Oct 03, 2003 | 8.365 | 8.550 | 8.325 | 8.530 | 479,564 | +0.31(+3.83%) |
Oct 02, 2003 | 8.205 | 8.500 | 8.075 | 8.215 | 521,472 | -0.03(-0.36%) |
Oct 01, 2003 | 8.205 | 8.285 | 8.080 | 8.245 | 290,222 | +0.06(+0.79%) |
Sep 30, 2003 | 8.485 | 8.485 | 7.905 | 8.180 | 444,924 | -0.30(-3.59%) |
Sep 29, 2003 | 8.395 | 8.845 | 8.190 | 8.485 | 639,968 | +0.12(+1.50%) |
Sep 26, 2003 | 8.774 | 8.774 | 8.225 | 8.360 | 355,234 | -0.39(-4.46%) |
Sep 25, 2003 | 9.300 | 9.300 | 8.700 | 8.750 | 421,344 | -0.30(-3.31%) |
Sep 24, 2003 | 9.410 | 9.455 | 8.925 | 9.050 | 253,014 | -0.39(-4.18%) |
Sep 23, 2003 | 9.175 | 9.445 | 9.045 | 9.445 | 168,606 | +0.27(+2.94%) |
Sep 22, 2003 | 9.275 | 9.315 | 9.060 | 9.175 | 199,644 | -0.27(-2.86%) |
Sep 19, 2003 | 9.425 | 9.500 | 9.320 | 9.445 | 198,118 | -0.05(-0.53%) |
Sep 18, 2003 | 9.375 | 9.555 | 9.160 | 9.495 | 363,464 | +0.12(+1.28%) |
Sep 17, 2003 | 9.370 | 9.495 | 9.260 | 9.375 | 172,338 | -0.15(-1.57%) |
Sep 16, 2003 | 9.130 | 9.530 | 9.130 | 9.525 | 359,428 | +0.40(+4.38%) |
Sep 15, 2003 | 9.125 | 9.265 | 9.030 | 9.125 | 214,400 | +0.04(+0.39%) |
Sep 12, 2003 | 8.915 | 9.290 | 8.705 | 9.090 | 212,000 | +0.12(+1.34%) |
Sep 11, 2003 | 8.785 | 9.060 | 8.725 | 8.970 | 143,600 | +0.11(+1.24%) |
Sep 10, 2003 | 9.265 | 9.315 | 8.810 | 8.860 | 212,400 | -0.46(-4.99%) |
Sep 09, 2003 | 9.640 | 9.640 | 9.225 | 9.325 | 211,800 | -0.28(-2.86%) |
Sep 08, 2003 | 9.375 | 9.620 | 9.355 | 9.600 | 673,800 | +0.24(+2.62%) |
Sep 05, 2003 | 9.095 | 9.575 | 9.005 | 9.355 | 861,632 | +0.19(+2.02%) |
Sep 04, 2003 | 9.170 | 9.255 | 8.880 | 9.170 | 425,000 | -0.03(-0.27%) |
Sep 03, 2003 | 9.105 | 9.340 | 9.055 | 9.195 | 533,200 | +0.08(+0.88%) |
Sep 02, 2003 | 9.215 | 9.250 | 9.030 | 9.115 | 411,600 | -0.06(-0.71%) |
Aug 29, 2003 | 9.265 | 9.265 | 8.915 | 9.180 | 103,200 | +0.04(+0.44%) |
Aug 28, 2003 | 9.020 | 9.225 | 8.890 | 9.140 | 135,600 | +0.13(+1.44%) |
Aug 27, 2003 | 8.925 | 9.065 | 8.750 | 9.010 | 226,200 | +0.11(+1.24%) |
Aug 26, 2003 | 9.027 | 9.027 | 8.700 | 8.900 | 358,800 | -0.15(-1.71%) |
Aug 25, 2003 | 8.965 | 9.055 | 8.860 | 9.055 | 342,000 | +0.09(+1.06%) |
Aug 22, 2003 | 9.150 | 9.350 | 8.930 | 8.960 | 604,000 | -0.12(-1.32%) |
Aug 21, 2003 | 8.875 | 9.155 | 8.855 | 9.080 | 461,200 | +0.08(+0.89%) |
Aug 20, 2003 | 9.050 | 9.290 | 8.910 | 9.000 | 464,000 | -0.15(-1.64%) |
Aug 19, 2003 | 9.045 | 9.180 | 8.935 | 9.150 | 842,600 | +0.13(+1.50%) |
Aug 18, 2003 | 8.570 | 9.025 | 8.455 | 9.015 | 1,070,000 | +0.46(+5.44%) |
Aug 15, 2003 | 8.380 | 8.635 | 8.325 | 8.550 | 96,800 | +0.17(+1.97%) |
Aug 14, 2003 | 8.335 | 8.385 | 8.250 | 8.385 | 350,400 | +0.14(+1.76%) |
Aug 13, 2003 | 7.835 | 8.285 | 7.835 | 8.240 | 694,600 | +0.40(+5.10%) |
Aug 12, 2003 | 7.450 | 7.880 | 7.360 | 7.840 | 265,800 | +0.37(+4.95%) |
Aug 11, 2003 | 7.300 | 7.695 | 7.280 | 7.470 | 176,600 | +0.19(+2.68%) |
Aug 08, 2003 | 7.510 | 7.510 | 7.215 | 7.275 | 166,000 | -0.18(-2.41%) |
Aug 07, 2003 | 7.570 | 7.790 | 7.420 | 7.455 | 191,800 | -0.13(-1.71%) |
Aug 06, 2003 | 7.750 | 7.780 | 7.520 | 7.585 | 211,200 | -0.12(-1.49%) |
Aug 05, 2003 | 8.215 | 8.215 | 7.640 | 7.700 | 491,200 | -0.58(-6.95%) |
Aug 04, 2003 | 8.095 | 8.275 | 7.980 | 8.275 | 324,400 | +0.25(+3.12%) |
Aug 01, 2003 | 8.170 | 8.175 | 7.800 | 8.025 | 254,030 | -0.11(-1.29%) |
Jul 31, 2003 | 7.965 | 8.285 | 7.955 | 8.130 | 365,600 | +0.23(+2.91%) |
Jul 30, 2003 | 8.250 | 8.250 | 7.900 | 7.900 | 250,400 | -0.39(-4.70%) |
Jul 29, 2003 | 8.275 | 8.345 | 7.965 | 8.290 | 280,400 | +0.02(+0.24%) |
Jul 28, 2003 | 8.020 | 8.290 | 8.010 | 8.270 | 495,200 | +0.22(+2.73%) |
Jul 25, 2003 | 8.125 | 8.125 | 7.760 | 8.050 | 681,000 | -0.08(-0.98%) |
Jul 24, 2003 | 8.160 | 8.420 | 8.130 | 8.130 | 348,200 | -0.04(-0.49%) |
Jul 23, 2003 | 8.225 | 8.245 | 8.040 | 8.170 | 537,400 | -0.04(-0.49%) |
Jul 22, 2003 | 7.735 | 8.325 | 7.420 | 8.210 | 882,800 | +1.23(+17.54%) |
Jul 21, 2003 | 7.100 | 7.100 | 6.550 | 6.985 | 452,200 | -0.33(-4.51%) |
Jul 18, 2003 | 7.295 | 7.370 | 7.080 | 7.315 | 167,800 | +0.02(+0.21%) |
Jul 17, 2003 | 7.920 | 7.925 | 7.300 | 7.300 | 254,600 | -0.72(-8.98%) |
Jul 16, 2003 | 8.200 | 8.200 | 7.895 | 8.020 | 531,000 | -0.03(-0.37%) |
Jul 15, 2003 | 7.905 | 8.200 | 7.905 | 8.050 | 604,400 | +0.15(+1.90%) |
Jul 14, 2003 | 7.580 | 7.945 | 7.580 | 7.900 | 234,800 | +0.44(+5.90%) |
Jul 11, 2003 | 7.325 | 7.470 | 7.255 | 7.460 | 131,400 | +0.08(+1.02%) |
Jul 10, 2003 | 7.350 | 7.395 | 7.220 | 7.385 | 202,400 | -0.00(-0.07%) |
Jul 09, 2003 | 7.640 | 7.660 | 7.345 | 7.390 | 238,600 | -0.23(-2.95%) |
Jul 08, 2003 | 7.175 | 7.645 | 7.050 | 7.615 | 248,000 | +0.25(+3.32%) |
Jul 07, 2003 | 6.855 | 7.375 | 6.850 | 7.370 | 347,200 | +0.65(+9.67%) |
Jul 03, 2003 | 6.945 | 7.080 | 6.655 | 6.720 | 179,400 | -0.19(-2.75%) |
Jul 02, 2003 | 6.725 | 7.090 | 6.720 | 6.910 | 372,800 | +0.19(+2.75%) |
Jul 01, 2003 | 6.610 | 6.775 | 6.445 | 6.725 | 242,400 | +0.18(+2.75%) |
Jun 30, 2003 | 6.515 | 6.650 | 6.310 | 6.545 | 181,000 | +0.04(+0.54%) |
Jun 27, 2003 | 6.495 | 6.640 | 6.430 | 6.510 | 136,400 | +0.04(+0.70%) |
Jun 26, 2003 | 6.400 | 6.615 | 6.340 | 6.465 | 225,600 | +0.18(+2.95%) |
Jun 25, 2003 | 6.125 | 6.355 | 6.125 | 6.280 | 189,200 | +0.15(+2.45%) |
Jun 24, 2003 | 6.150 | 6.355 | 6.060 | 6.130 | 168,200 | -0.01(-0.09%) |
Jun 23, 2003 | 6.440 | 6.440 | 6.120 | 6.136 | 170,200 | -0.21(-3.38%) |
Jun 20, 2003 | 6.360 | 6.595 | 6.175 | 6.350 | 217,200 | +0.03(+0.55%) |
Jun 19, 2003 | 6.495 | 6.610 | 6.245 | 6.315 | 144,600 | -0.23(-3.59%) |
Jun 18, 2003 | 6.175 | 6.560 | 6.025 | 6.550 | 214,000 | +0.33(+5.22%) |
Jun 17, 2003 | 6.300 | 6.305 | 6.110 | 6.225 | 184,800 | -0.02(-0.32%) |
Jun 16, 2003 | 5.980 | 6.250 | 5.750 | 6.245 | 354,800 | +0.29(+4.87%) |
Jun 13, 2003 | 6.175 | 6.180 | 5.770 | 5.955 | 383,400 | -0.31(-5.02%) |
Jun 12, 2003 | 6.465 | 6.465 | 6.270 | 6.270 | 112,600 | -0.14(-2.11%) |
Jun 11, 2003 | 6.200 | 6.440 | 6.005 | 6.405 | 143,800 | +0.21(+3.39%) |
Jun 10, 2003 | 6.325 | 6.395 | 6.100 | 6.195 | 181,400 | -0.21(-3.20%) |
Jun 09, 2003 | 6.575 | 6.575 | 6.250 | 6.400 | 211,400 | -0.18(-2.81%) |
Jun 06, 2003 | 6.880 | 7.140 | 6.525 | 6.585 | 207,200 | -0.28(-4.01%) |
Jun 05, 2003 | 6.835 | 6.885 | 6.655 | 6.860 | 183,400 | +0.03(+0.44%) |
Jun 04, 2003 | 6.590 | 6.835 | 6.550 | 6.830 | 294,200 | +0.28(+4.20%) |
Jun 03, 2003 | 6.385 | 6.585 | 6.295 | 6.555 | 217,200 | +0.14(+2.26%) |
Jun 02, 2003 | 6.750 | 6.805 | 6.375 | 6.410 | 406,800 | -0.33(-4.97%) |
May 30, 2003 | 6.455 | 6.745 | 6.395 | 6.745 | 553,400 | +0.29(+4.57%) |
May 29, 2003 | 6.195 | 6.455 | 6.120 | 6.450 | 321,400 | +0.26(+4.20%) |
May 28, 2003 | 5.990 | 6.200 | 5.990 | 6.190 | 169,600 | +0.20(+3.34%) |
May 27, 2003 | 5.590 | 6.000 | 5.560 | 5.990 | 317,600 | +0.38(+6.77%) |
May 23, 2003 | 5.460 | 5.650 | 5.450 | 5.610 | 142,400 | +0.04(+0.81%) |
May 22, 2003 | 5.530 | 5.575 | 5.465 | 5.565 | 204,600 | +0.04(+0.72%) |
May 21, 2003 | 5.500 | 5.565 | 5.415 | 5.525 | 194,400 | +0.05(+0.91%) |
May 20, 2003 | 5.565 | 5.640 | 5.345 | 5.475 | 253,400 | -0.09(-1.62%) |
May 19, 2003 | 6.010 | 6.010 | 5.520 | 5.565 | 344,800 | -0.36(-6.16%) |
May 16, 2003 | 6.115 | 6.155 | 5.875 | 5.930 | 187,200 | -0.24(-3.89%) |
May 15, 2003 | 6.025 | 6.230 | 6.025 | 6.170 | 458,600 | +0.15(+2.49%) |
May 14, 2003 | 6.040 | 6.140 | 6.000 | 6.020 | 274,400 | -0.06(-0.91%) |
May 13, 2003 | 6.040 | 6.105 | 5.950 | 6.075 | 306,600 | +0.02(+0.25%) |
May 12, 2003 | 6.040 | 6.075 | 5.975 | 6.060 | 393,600 | +0.04(+0.75%) |
May 09, 2003 | 6.000 | 6.085 | 6.000 | 6.015 | 323,200 | +0.01(+0.25%) |
May 08, 2003 | 5.955 | 6.080 | 5.850 | 6.000 | 243,600 | +0.01(+0.17%) |
May 07, 2003 | 6.115 | 6.140 | 5.935 | 5.990 | 344,000 | -0.13(-2.12%) |
May 06, 2003 | 6.105 | 6.215 | 6.045 | 6.120 | 382,000 | +0.09(+1.49%) |
May 05, 2003 | 5.980 | 6.140 | 5.915 | 6.030 | 544,800 | +0.05(+0.84%) |
May 02, 2003 | 5.930 | 6.105 | 5.865 | 5.980 | 150,800 | +0.05(+0.76%) |