Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.290 | 5.290 | 5.200 | 5.200 | 4,700 | -0.12(-2.26%) |
Apr 29, 2004 | 5.260 | 5.450 | 5.250 | 5.320 | 10,400 | +0.07(+1.33%) |
Apr 28, 2004 | 5.240 | 5.250 | 5.240 | 5.250 | 6,600 | -0.03(-0.57%) |
Apr 27, 2004 | 5.370 | 5.370 | 5.220 | 5.280 | 9,400 | +0.02(+0.38%) |
Apr 26, 2004 | 5.280 | 5.280 | 5.260 | 5.260 | 5,200 | -0.09(-1.68%) |
Apr 23, 2004 | 5.450 | 5.500 | 5.280 | 5.350 | 15,400 | -0.03(-0.56%) |
Apr 22, 2004 | 5.350 | 5.500 | 5.350 | 5.380 | 3,200 | +0.06(+1.13%) |
Apr 21, 2004 | 5.440 | 5.440 | 5.320 | 5.320 | 1,400 | -0.12(-2.21%) |
Apr 20, 2004 | 5.310 | 5.500 | 5.310 | 5.440 | 17,400 | +0.20(+3.82%) |
Apr 19, 2004 | 5.310 | 5.400 | 5.200 | 5.240 | 9,300 | -0.07(-1.32%) |
Apr 16, 2004 | 5.560 | 5.740 | 5.310 | 5.310 | 19,200 | -0.28(-5.01%) |
Apr 15, 2004 | 5.750 | 5.750 | 5.580 | 5.590 | 6,500 | -0.10(-1.76%) |
Apr 14, 2004 | 5.720 | 5.770 | 5.690 | 5.690 | 3,500 | +0.03(+0.53%) |
Apr 13, 2004 | 5.770 | 5.830 | 5.620 | 5.660 | 6,300 | +0.04(+0.71%) |
Apr 12, 2004 | 5.610 | 5.850 | 5.600 | 5.620 | 21,600 | -0.03(-0.53%) |
Apr 08, 2004 | 5.700 | 5.820 | 5.650 | 5.650 | 8,900 | +0.02(+0.36%) |
Apr 07, 2004 | 5.830 | 5.830 | 5.630 | 5.630 | 13,000 | -0.18(-3.10%) |
Apr 06, 2004 | 5.980 | 5.980 | 5.700 | 5.810 | 23,900 | -0.03(-0.51%) |
Apr 05, 2004 | 5.940 | 6.040 | 5.840 | 5.840 | 15,700 | -0.11(-1.85%) |
Apr 02, 2004 | 5.810 | 6.050 | 5.760 | 5.950 | 19,400 | +0.20(+3.48%) |
Apr 01, 2004 | 5.540 | 6.100 | 5.540 | 5.750 | 57,900 | +0.25(+4.55%) |
Mar 31, 2004 | 5.040 | 5.500 | 5.040 | 5.500 | 27,600 | +0.39(+7.63%) |
Mar 30, 2004 | 5.000 | 5.190 | 5.000 | 5.110 | 42,000 | +0.11(+2.20%) |
Mar 29, 2004 | 5.090 | 5.100 | 4.970 | 5.000 | 88,500 | -0.10(-1.96%) |
Mar 26, 2004 | 5.000 | 5.100 | 4.960 | 5.100 | 81,400 | +0.01(+0.20%) |
Mar 25, 2004 | 5.340 | 5.340 | 4.910 | 5.090 | 129,600 | -0.25(-4.68%) |
Mar 24, 2004 | 5.440 | 5.440 | 5.320 | 5.340 | 34,800 | +0.00(+0.00%) |
Mar 23, 2004 | 5.710 | 5.750 | 5.310 | 5.340 | 41,600 | -0.36(-6.32%) |
Mar 22, 2004 | 5.970 | 5.970 | 5.700 | 5.700 | 6,500 | -0.29(-4.84%) |
Mar 19, 2004 | 6.000 | 6.000 | 5.950 | 5.990 | 9,000 | -0.06(-0.99%) |
Mar 18, 2004 | 6.130 | 6.130 | 6.010 | 6.050 | 9,400 | +0.02(+0.33%) |
Mar 17, 2004 | 6.120 | 6.150 | 6.000 | 6.030 | 26,100 | -0.02(-0.33%) |
Mar 16, 2004 | 6.150 | 6.230 | 5.900 | 6.050 | 121,400 | -0.14(-2.26%) |
Mar 15, 2004 | 6.250 | 6.260 | 6.140 | 6.190 | 10,500 | +0.04(+0.65%) |
Mar 12, 2004 | 6.160 | 6.380 | 6.090 | 6.150 | 4,400 | +0.00(+0.00%) |
Mar 11, 2004 | 6.250 | 6.380 | 6.080 | 6.150 | 10,100 | -0.20(-3.15%) |
Mar 10, 2004 | 6.500 | 6.500 | 6.190 | 6.350 | 15,300 | -0.13(-2.01%) |
Mar 09, 2004 | 6.850 | 6.900 | 6.480 | 6.480 | 30,100 | -0.22(-3.28%) |
Mar 08, 2004 | 6.400 | 6.850 | 6.400 | 6.700 | 22,900 | +0.35(+5.51%) |
Mar 05, 2004 | 6.310 | 6.350 | 6.150 | 6.350 | 26,900 | +0.10(+1.60%) |
Mar 04, 2004 | 6.210 | 6.250 | 6.000 | 6.250 | 29,900 | -0.01(-0.16%) |
Mar 03, 2004 | 6.340 | 6.440 | 6.150 | 6.260 | 41,200 | -0.20(-3.10%) |
Mar 02, 2004 | 6.650 | 6.650 | 6.300 | 6.460 | 33,500 | -0.25(-3.73%) |
Mar 01, 2004 | 6.970 | 7.000 | 6.710 | 6.710 | 28,700 | -0.24(-3.45%) |
Feb 27, 2004 | 6.600 | 7.030 | 6.500 | 6.950 | 46,600 | +0.17(+2.51%) |
Feb 26, 2004 | 8.400 | 8.400 | 6.260 | 6.780 | 149,400 | -1.62(-19.29%) |
Feb 25, 2004 | 8.250 | 8.520 | 8.230 | 8.400 | 21,100 | +0.10(+1.20%) |
Feb 24, 2004 | 8.500 | 8.500 | 8.260 | 8.300 | 22,400 | -0.24(-2.81%) |
Feb 23, 2004 | 8.260 | 8.540 | 8.260 | 8.540 | 10,500 | +0.16(+1.91%) |
Feb 20, 2004 | 8.250 | 8.450 | 8.250 | 8.380 | 6,200 | +0.05(+0.60%) |
Feb 19, 2004 | 8.550 | 8.550 | 8.270 | 8.330 | 27,100 | -0.12(-1.42%) |
Feb 18, 2004 | 8.550 | 8.550 | 8.450 | 8.450 | 21,100 | +0.00(+0.00%) |
Feb 17, 2004 | 8.480 | 8.610 | 8.310 | 8.450 | 48,200 | +0.07(+0.84%) |
Feb 13, 2004 | 8.350 | 8.610 | 8.310 | 8.380 | 12,900 | +0.07(+0.84%) |
Feb 12, 2004 | 8.100 | 8.310 | 8.100 | 8.310 | 24,100 | +0.17(+2.09%) |
Feb 11, 2004 | 8.130 | 8.230 | 8.090 | 8.140 | 13,000 | +0.03(+0.37%) |
Feb 10, 2004 | 8.090 | 8.230 | 8.070 | 8.110 | 17,300 | +0.04(+0.50%) |
Feb 09, 2004 | 8.090 | 8.120 | 8.060 | 8.070 | 16,900 | +0.00(+0.00%) |
Feb 06, 2004 | 8.080 | 8.100 | 8.020 | 8.070 | 4,200 | +0.02(+0.25%) |
Feb 05, 2004 | 7.960 | 8.090 | 7.960 | 8.050 | 26,200 | +0.04(+0.50%) |
Feb 04, 2004 | 8.060 | 8.070 | 8.010 | 8.010 | 8,500 | -0.08(-0.99%) |
Feb 03, 2004 | 8.100 | 8.100 | 7.990 | 8.090 | 15,600 | +0.02(+0.25%) |
Feb 02, 2004 | 8.100 | 8.100 | 7.980 | 8.070 | 17,200 | +0.03(+0.37%) |
Jan 30, 2004 | 7.990 | 8.080 | 7.940 | 8.040 | 27,400 | +0.06(+0.75%) |
Jan 29, 2004 | 7.980 | 8.020 | 7.900 | 7.980 | 16,800 | -0.03(-0.37%) |
Jan 28, 2004 | 8.050 | 8.090 | 7.930 | 8.010 | 11,600 | +0.01(+0.12%) |
Jan 27, 2004 | 8.090 | 8.100 | 7.960 | 8.000 | 28,000 | -0.06(-0.74%) |
Jan 26, 2004 | 8.170 | 8.170 | 7.970 | 8.060 | 41,800 | +0.04(+0.50%) |
Jan 23, 2004 | 8.100 | 8.200 | 8.000 | 8.020 | 37,700 | -0.08(-0.99%) |
Jan 22, 2004 | 7.900 | 8.180 | 7.900 | 8.100 | 38,100 | +0.30(+3.85%) |
Jan 21, 2004 | 7.340 | 7.850 | 7.230 | 7.800 | 21,000 | +0.46(+6.27%) |
Jan 20, 2004 | 7.130 | 7.340 | 7.010 | 7.340 | 28,800 | +0.39(+5.61%) |
Jan 16, 2004 | 7.130 | 7.140 | 6.950 | 6.950 | 18,500 | -0.05(-0.71%) |
Jan 15, 2004 | 7.090 | 7.200 | 7.000 | 7.000 | 29,400 | -0.05(-0.71%) |
Jan 14, 2004 | 7.070 | 7.250 | 7.050 | 7.050 | 26,900 | +0.04(+0.57%) |
Jan 13, 2004 | 7.100 | 7.100 | 7.000 | 7.010 | 14,500 | -0.06(-0.85%) |
Jan 12, 2004 | 7.100 | 7.190 | 7.020 | 7.070 | 17,800 | +0.06(+0.86%) |
Jan 09, 2004 | 7.100 | 7.100 | 7.100 | 7.010 | 30,200 | +0.01(+0.14%) |
Jan 08, 2004 | 7.220 | 7.240 | 6.980 | 7.000 | 38,100 | +0.00(+0.00%) |
Jan 07, 2004 | 7.000 | 7.290 | 6.990 | 7.000 | 82,800 | +0.03(+0.43%) |
Jan 06, 2004 | 6.990 | 7.250 | 6.900 | 6.970 | 40,600 | +0.06(+0.87%) |
Jan 05, 2004 | 6.940 | 7.500 | 6.720 | 6.910 | 78,200 | +0.22(+3.29%) |
Jan 02, 2004 | 5.400 | 6.890 | 5.330 | 6.690 | 80,900 | -5.55(-45.34%) |
Dec 30, 2003 | 12.10 | 12.24 | 12.10 | 12.24 | 2,700 | +0.14(+1.16%) |
Dec 29, 2003 | 11.90 | 12.23 | 12.05 | 12.10 | 11,900 | +0.20(+1.68%) |
Dec 26, 2003 | 11.82 | 11.99 | 11.75 | 11.90 | 8,900 | +0.20(+1.71%) |
Dec 24, 2003 | 11.60 | 11.70 | 11.59 | 11.70 | 6,900 | +0.29(+2.54%) |
Dec 23, 2003 | 11.30 | 11.62 | 11.30 | 11.41 | 4,200 | +0.09(+0.80%) |
Dec 22, 2003 | 11.65 | 11.65 | 11.27 | 11.32 | 8,900 | -0.37(-3.17%) |
Dec 19, 2003 | 11.58 | 11.60 | 11.49 | 11.69 | 2,700 | +0.09(+0.78%) |
Dec 18, 2003 | 11.45 | 11.60 | 11.15 | 11.60 | 8,500 | +0.15(+1.31%) |
Dec 17, 2003 | 10.99 | 11.40 | 10.99 | 11.45 | 20,600 | +0.52(+4.76%) |
Dec 16, 2003 | 11.00 | 11.30 | 11.00 | 10.93 | 9,900 | +0.02(+0.18%) |
Dec 15, 2003 | 11.03 | 11.03 | 10.91 | 10.91 | 4,600 | +0.26(+2.44%) |
Dec 12, 2003 | 10.55 | 10.74 | 10.50 | 10.65 | 19,600 | +0.19(+1.82%) |
Dec 11, 2003 | 11.03 | 11.04 | 9.470 | 10.46 | 60,700 | -0.63(-5.68%) |
Dec 10, 2003 | 11.75 | 11.75 | 11.01 | 11.09 | 15,000 | -0.90(-7.51%) |
Dec 09, 2003 | 12.00 | 12.00 | 11.85 | 11.99 | 4,000 | -0.20(-1.64%) |
Dec 08, 2003 | 12.15 | 12.19 | 12.00 | 12.19 | 17,600 | -0.17(-1.38%) |
Dec 05, 2003 | 12.49 | 12.49 | 12.36 | 12.36 | 1,600 | +0.21(+1.73%) |
Dec 04, 2003 | 12.46 | 12.46 | 12.12 | 12.15 | 55,100 | -0.45(-3.57%) |
Dec 03, 2003 | 12.60 | 12.60 | 12.60 | 12.60 | 4,700 | -0.01(-0.08%) |
Dec 02, 2003 | 12.61 | 12.61 | 12.61 | 12.61 | 1,300 | -0.10(-0.79%) |
Dec 01, 2003 | 12.79 | 12.79 | 12.61 | 12.71 | 2,700 | -0.07(-0.55%) |
Nov 28, 2003 | 12.60 | 12.79 | 12.60 | 12.78 | 3,200 | +0.23(+1.83%) |
Nov 26, 2003 | 12.72 | 12.72 | 12.44 | 12.55 | 7,900 | -0.06(-0.48%) |
Nov 25, 2003 | 12.71 | 12.94 | 12.61 | 12.61 | 7,900 | -0.04(-0.32%) |
Nov 24, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 400 | -0.06(-0.47%) |
Nov 21, 2003 | 13.01 | 12.98 | 12.59 | 12.71 | 4,300 | -0.30(-2.31%) |
Nov 20, 2003 | 13.18 | 13.18 | 13.01 | 13.01 | 1,400 | +0.01(+0.08%) |
Nov 19, 2003 | 13.20 | 13.20 | 13.00 | 13.00 | 1,700 | -0.25(-1.89%) |
Nov 18, 2003 | 12.99 | 13.25 | 12.99 | 13.25 | 12,700 | -0.07(-0.53%) |
Nov 17, 2003 | 13.32 | 13.32 | 13.25 | 13.32 | 7,400 | -0.11(-0.82%) |
Nov 14, 2003 | 13.44 | 13.44 | 12.99 | 13.43 | 18,600 | -0.01(-0.07%) |
Nov 13, 2003 | 12.97 | 13.50 | 12.97 | 13.44 | 20,000 | +0.59(+4.59%) |
Nov 12, 2003 | 12.56 | 12.95 | 12.35 | 12.85 | 6,600 | +0.67(+5.50%) |
Nov 11, 2003 | 12.22 | 12.22 | 12.22 | 12.18 | 5,500 | +0.02(+0.16%) |
Nov 10, 2003 | 12.20 | 12.25 | 12.16 | 12.16 | 6,200 | -0.14(-1.14%) |
Nov 07, 2003 | 12.39 | 12.30 | 12.15 | 12.30 | 4,500 | -0.09(-0.73%) |
Nov 06, 2003 | 12.75 | 12.75 | 12.03 | 12.39 | 82,500 | -0.51(-3.95%) |
Nov 05, 2003 | 12.60 | 12.60 | 12.89 | 12.90 | 7,000 | -0.04(-0.31%) |
Nov 04, 2003 | 12.60 | 12.60 | 12.60 | 12.94 | 21,775 | +0.40(+3.19%) |
Nov 03, 2003 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | +0.06(+0.48%) |
Oct 31, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 12.40 | 12.55 | 12.40 | 12.48 | 9,700 | -0.22(-1.73%) |
Oct 29, 2003 | 12.02 | 12.79 | 12.02 | 12.70 | 58,300 | +0.68(+5.66%) |
Oct 28, 2003 | 11.92 | 12.02 | 11.92 | 12.02 | 4,900 | +0.11(+0.92%) |
Oct 27, 2003 | 12.08 | 12.08 | 11.75 | 11.91 | 32,400 | -0.16(-1.33%) |
Oct 24, 2003 | 11.99 | 12.10 | 11.99 | 12.07 | 13,800 | +0.15(+1.26%) |
Oct 23, 2003 | 12.15 | 12.15 | 11.90 | 11.92 | 6,400 | -0.33(-2.69%) |
Oct 22, 2003 | 11.99 | 12.35 | 11.99 | 12.25 | 4,300 | +0.29(+2.42%) |
Oct 21, 2003 | 11.92 | 12.00 | 11.92 | 11.96 | 1,000 | -0.19(-1.56%) |
Oct 20, 2003 | 12.40 | 12.40 | 12.15 | 12.15 | 4,300 | -0.35(-2.80%) |
Oct 17, 2003 | 12.35 | 12.51 | 12.24 | 12.50 | 10,400 | +0.10(+0.81%) |
Oct 16, 2003 | 12.32 | 12.40 | 12.32 | 12.40 | 3,100 | +0.15(+1.22%) |
Oct 15, 2003 | 12.25 | 12.25 | 12.15 | 12.25 | 17,000 | -0.11(-0.89%) |
Oct 14, 2003 | 12.25 | 12.36 | 12.00 | 12.36 | 12,500 | +0.05(+0.41%) |
Oct 13, 2003 | 12.02 | 12.31 | 12.02 | 12.31 | 4,900 | +0.31(+2.58%) |
Oct 10, 2003 | 11.60 | 12.00 | 11.59 | 12.00 | 12,600 | +0.50(+4.35%) |
Oct 09, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 4,500 | +0.00(+0.00%) |
Oct 08, 2003 | 11.27 | 11.50 | 11.27 | 11.50 | 11,900 | +0.10(+0.88%) |
Oct 07, 2003 | 11.15 | 11.31 | 11.15 | 11.40 | 10,100 | +0.45(+4.11%) |
Oct 06, 2003 | 11.10 | 11.10 | 10.95 | 10.95 | 900 | +0.06(+0.55%) |
Oct 03, 2003 | 10.80 | 10.90 | 10.80 | 10.89 | 10,100 | +0.12(+1.11%) |
Oct 02, 2003 | 10.77 | 10.77 | 10.77 | 10.77 | 2,500 | +0.07(+0.65%) |
Oct 01, 2003 | 10.66 | 10.70 | 10.66 | 10.70 | 3,800 | +0.03(+0.28%) |
Sep 30, 2003 | 10.67 | 10.67 | 10.67 | 10.67 | 200 | -0.12(-1.11%) |
Sep 29, 2003 | 10.70 | 10.70 | 10.70 | 10.79 | 6,300 | -0.05(-0.46%) |
Sep 26, 2003 | 10.84 | 10.84 | 10.84 | 10.84 | 200 | -0.01(-0.09%) |
Sep 25, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 4,400 | +0.04(+0.37%) |
Sep 24, 2003 | 10.82 | 10.82 | 10.81 | 10.81 | 2,700 | -0.07(-0.64%) |
Sep 23, 2003 | 10.82 | 10.88 | 10.82 | 10.88 | 1,500 | -0.01(-0.09%) |
Sep 22, 2003 | 10.89 | 10.89 | 10.89 | 10.89 | 5,000 | +0.08(+0.74%) |
Sep 19, 2003 | 10.88 | 10.89 | 10.81 | 10.81 | 9,800 | -0.17(-1.55%) |
Sep 18, 2003 | 11.10 | 11.10 | 10.98 | 10.98 | 8,100 | -0.32(-2.83%) |
Sep 17, 2003 | 10.75 | 11.30 | 10.70 | 11.30 | 8,700 | +0.45(+4.15%) |
Sep 16, 2003 | 10.90 | 11.00 | 10.85 | 10.85 | 6,900 | -0.05(-0.46%) |
Sep 15, 2003 | 11.25 | 11.25 | 10.76 | 10.90 | 63,900 | -0.58(-5.05%) |
Sep 12, 2003 | 11.05 | 11.48 | 11.05 | 11.48 | 13,900 | +0.49(+4.46%) |
Sep 11, 2003 | 11.24 | 11.25 | 10.95 | 10.99 | 9,900 | -0.26(-2.31%) |
Sep 10, 2003 | 11.20 | 11.25 | 10.90 | 11.25 | 22,300 | +0.05(+0.45%) |
Sep 09, 2003 | 11.01 | 11.56 | 11.01 | 11.20 | 26,300 | +0.10(+0.90%) |
Sep 08, 2003 | 10.70 | 11.24 | 10.70 | 11.10 | 22,200 | +0.50(+4.72%) |
Sep 05, 2003 | 10.05 | 10.70 | 9.850 | 10.60 | 54,400 | +0.60(+6.00%) |
Sep 04, 2003 | 9.860 | 10.00 | 9.850 | 10.00 | 82,400 | +0.13(+1.32%) |
Sep 03, 2003 | 9.870 | 9.990 | 9.870 | 9.870 | 7,000 | -0.06(-0.60%) |
Sep 02, 2003 | 9.880 | 9.950 | 9.860 | 9.930 | 9,300 | -0.02(-0.20%) |
Aug 29, 2003 | 9.920 | 9.950 | 9.870 | 9.950 | 2,200 | +0.08(+0.81%) |
Aug 28, 2003 | 9.950 | 9.950 | 9.870 | 9.870 | 3,000 | +0.01(+0.10%) |
Aug 27, 2003 | 9.900 | 9.900 | 9.800 | 9.860 | 3,900 | -0.19(-1.89%) |
Aug 26, 2003 | 9.830 | 10.05 | 9.800 | 10.05 | 4,900 | +0.12(+1.21%) |
Aug 25, 2003 | 9.940 | 9.940 | 9.930 | 9.930 | 4,000 | -0.01(-0.10%) |
Aug 22, 2003 | 9.910 | 9.950 | 9.900 | 9.940 | 3,200 | +0.04(+0.40%) |
Aug 21, 2003 | 9.850 | 9.940 | 9.850 | 9.900 | 1,800 | +0.05(+0.51%) |
Aug 20, 2003 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | +0.12(+1.23%) |
Aug 19, 2003 | 9.750 | 9.750 | 9.730 | 9.730 | 1,300 | -0.02(-0.21%) |
Aug 18, 2003 | 9.930 | 9.930 | 9.730 | 9.750 | 1,500 | -0.18(-1.81%) |
Aug 15, 2003 | 9.930 | 9.930 | 9.930 | 9.930 | 700 | +0.03(+0.30%) |
Aug 14, 2003 | 9.910 | 9.910 | 9.730 | 9.900 | 5,300 | -0.01(-0.10%) |
Aug 13, 2003 | 10.00 | 10.00 | 9.830 | 9.910 | 4,800 | -0.14(-1.39%) |
Aug 12, 2003 | 9.750 | 10.15 | 9.750 | 10.05 | 4,700 | +0.05(+0.50%) |
Aug 11, 2003 | 10.06 | 10.16 | 9.910 | 10.00 | 9,400 | +0.04(+0.40%) |
Aug 08, 2003 | 10.00 | 10.00 | 9.880 | 9.960 | 2,500 | -0.04(-0.40%) |
Aug 07, 2003 | 9.500 | 10.05 | 9.500 | 10.00 | 9,900 | +0.45(+4.71%) |
Aug 06, 2003 | 9.400 | 9.550 | 9.390 | 9.550 | 12,700 | +0.06(+0.63%) |
Aug 05, 2003 | 9.400 | 9.550 | 9.350 | 9.490 | 13,900 | +0.05(+0.53%) |
Aug 04, 2003 | 9.750 | 9.750 | 9.350 | 9.440 | 13,000 | -0.36(-3.67%) |
Aug 01, 2003 | 10.00 | 10.00 | 9.350 | 9.800 | 36,400 | -0.35(-3.45%) |
Jul 31, 2003 | 10.55 | 10.55 | 9.750 | 10.15 | 41,400 | -0.50(-4.69%) |
Jul 30, 2003 | 10.65 | 10.91 | 10.65 | 10.65 | 7,100 | +0.05(+0.47%) |
Jul 29, 2003 | 11.50 | 11.50 | 10.00 | 10.60 | 49,800 | -0.75(-6.61%) |
Jul 28, 2003 | 11.95 | 12.45 | 11.30 | 11.35 | 63,400 | -0.40(-3.40%) |
Jul 25, 2003 | 10.12 | 12.50 | 10.12 | 11.75 | 116,300 | +1.66(+16.45%) |
Jul 24, 2003 | 9.600 | 10.09 | 9.410 | 10.09 | 30,100 | +0.74(+7.91%) |
Jul 23, 2003 | 8.900 | 10.01 | 8.900 | 9.350 | 37,200 | +0.60(+6.86%) |
Jul 22, 2003 | 8.960 | 9.040 | 8.750 | 8.750 | 7,100 | -0.13(-1.46%) |
Jul 21, 2003 | 8.960 | 8.960 | 8.880 | 8.880 | 2,400 | -0.02(-0.22%) |
Jul 18, 2003 | 9.050 | 9.050 | 8.880 | 8.900 | 2,100 | -0.20(-2.20%) |
Jul 17, 2003 | 9.100 | 9.100 | 9.000 | 9.100 | 2,900 | +0.14(+1.56%) |
Jul 16, 2003 | 9.010 | 9.010 | 8.900 | 8.960 | 2,100 | -0.04(-0.44%) |
Jul 15, 2003 | 8.990 | 9.050 | 8.970 | 9.000 | 5,100 | +0.04(+0.45%) |
Jul 14, 2003 | 9.100 | 9.100 | 8.960 | 8.960 | 4,100 | -0.10(-1.10%) |
Jul 11, 2003 | 9.000 | 9.130 | 9.000 | 9.060 | 2,800 | +0.10(+1.12%) |
Jul 10, 2003 | 9.050 | 9.150 | 8.960 | 8.960 | 5,500 | -0.09(-0.99%) |
Jul 09, 2003 | 8.950 | 9.050 | 8.950 | 9.050 | 4,300 | +0.15(+1.69%) |
Jul 08, 2003 | 9.150 | 9.190 | 8.900 | 8.900 | 17,200 | -0.20(-2.20%) |
Jul 07, 2003 | 9.100 | 9.270 | 9.030 | 9.100 | 4,800 | +0.09(+1.00%) |
Jul 03, 2003 | 8.900 | 9.010 | 8.890 | 9.010 | 2,800 | +0.25(+2.85%) |
Jul 02, 2003 | 9.050 | 9.050 | 8.760 | 8.760 | 1,900 | -0.26(-2.88%) |
Jul 01, 2003 | 9.050 | 9.150 | 9.020 | 9.020 | 700 | -0.03(-0.33%) |
Jun 30, 2003 | 8.600 | 9.050 | 8.600 | 9.050 | 5,800 | +0.50(+5.85%) |
Jun 27, 2003 | 8.740 | 8.750 | 8.550 | 8.550 | 2,300 | -0.16(-1.84%) |
Jun 26, 2003 | 8.750 | 8.790 | 8.710 | 8.710 | 4,700 | -0.07(-0.80%) |
Jun 25, 2003 | 9.250 | 9.250 | 8.700 | 8.780 | 13,000 | -0.49(-5.29%) |
Jun 24, 2003 | 9.170 | 9.290 | 8.540 | 9.270 | 28,600 | +0.09(+0.98%) |
Jun 23, 2003 | 9.560 | 9.700 | 9.180 | 9.180 | 7,900 | -0.13(-1.40%) |
Jun 20, 2003 | 9.510 | 9.520 | 9.310 | 9.310 | 16,100 | -0.19(-2.00%) |
Jun 19, 2003 | 9.750 | 9.850 | 9.450 | 9.500 | 29,000 | +0.14(+1.50%) |
Jun 18, 2003 | 9.400 | 9.400 | 9.100 | 9.360 | 10,900 | -0.04(-0.43%) |
Jun 17, 2003 | 9.400 | 9.840 | 9.390 | 9.400 | 33,100 | +0.06(+0.64%) |
Jun 16, 2003 | 8.900 | 9.350 | 8.900 | 9.340 | 21,500 | +0.57(+6.50%) |
Jun 13, 2003 | 8.900 | 9.020 | 8.760 | 8.770 | 9,300 | +0.03(+0.34%) |
Jun 12, 2003 | 8.500 | 8.740 | 8.490 | 8.740 | 11,700 | +0.25(+2.94%) |
Jun 11, 2003 | 8.150 | 8.490 | 8.060 | 8.490 | 16,600 | +0.34(+4.17%) |
Jun 10, 2003 | 8.110 | 8.150 | 8.110 | 8.150 | 1,100 | +0.10(+1.24%) |
Jun 09, 2003 | 8.170 | 8.170 | 8.050 | 8.050 | 600 | -0.11(-1.35%) |
Jun 06, 2003 | 8.200 | 8.200 | 8.010 | 8.160 | 7,300 | -0.04(-0.49%) |
Jun 05, 2003 | 8.220 | 8.250 | 8.150 | 8.200 | 2,500 | +0.00(+0.00%) |
Jun 04, 2003 | 8.310 | 8.310 | 8.060 | 8.200 | 6,700 | -0.11(-1.32%) |
Jun 03, 2003 | 8.350 | 8.400 | 8.000 | 8.310 | 26,000 | -0.04(-0.48%) |
Jun 02, 2003 | 8.250 | 8.370 | 8.180 | 8.350 | 12,200 | +0.19(+2.33%) |
May 30, 2003 | 7.900 | 8.160 | 7.900 | 8.160 | 15,100 | +0.28(+3.55%) |
May 29, 2003 | 7.850 | 7.920 | 7.600 | 7.880 | 11,900 | -0.02(-0.25%) |
May 28, 2003 | 7.710 | 7.900 | 7.660 | 7.900 | 6,900 | +0.19(+2.46%) |
May 27, 2003 | 7.800 | 7.960 | 7.700 | 7.710 | 15,200 | -0.11(-1.41%) |
May 23, 2003 | 7.850 | 7.890 | 7.700 | 7.820 | 6,900 | -0.08(-1.01%) |
May 22, 2003 | 7.910 | 8.000 | 7.900 | 7.900 | 7,900 | +0.03(+0.38%) |
May 21, 2003 | 7.810 | 7.870 | 7.810 | 7.870 | 3,400 | +0.17(+2.21%) |
May 20, 2003 | 7.550 | 7.700 | 7.510 | 7.700 | 5,600 | +0.20(+2.67%) |
May 19, 2003 | 7.560 | 7.560 | 7.500 | 7.500 | 4,800 | -0.02(-0.27%) |
May 16, 2003 | 7.700 | 7.700 | 7.480 | 7.520 | 2,200 | -0.13(-1.70%) |
May 15, 2003 | 7.750 | 7.750 | 7.590 | 7.650 | 11,900 | -0.13(-1.67%) |
May 14, 2003 | 7.910 | 8.000 | 7.760 | 7.780 | 7,700 | -0.08(-1.02%) |
May 13, 2003 | 7.790 | 7.900 | 7.790 | 7.860 | 4,500 | +0.06(+0.77%) |
May 12, 2003 | 7.910 | 7.950 | 7.800 | 7.800 | 7,700 | -0.19(-2.38%) |
May 09, 2003 | 8.100 | 8.330 | 7.950 | 7.990 | 16,500 | -0.03(-0.37%) |
May 08, 2003 | 8.000 | 8.150 | 8.000 | 8.020 | 4,800 | +0.06(+0.75%) |
May 07, 2003 | 7.960 | 8.000 | 7.920 | 7.960 | 8,200 | +0.00(+0.00%) |
May 06, 2003 | 8.050 | 8.340 | 7.960 | 7.960 | 24,800 | -0.04(-0.50%) |
May 05, 2003 | 7.620 | 8.000 | 7.560 | 8.000 | 16,000 | +0.44(+5.82%) |
May 02, 2003 | 7.740 | 7.740 | 7.460 | 7.560 | 14,000 | -0.04(-0.53%) |