Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.35 | 17.57 | 16.75 | 17.48 | 164,324 | +0.10(+0.56%) |
Apr 29, 2004 | 17.70 | 18.32 | 17.26 | 17.39 | 117,892 | -0.23(-1.30%) |
Apr 28, 2004 | 17.93 | 17.93 | 17.59 | 17.62 | 84,936 | -0.09(-0.50%) |
Apr 27, 2004 | 17.62 | 17.96 | 17.62 | 17.70 | 82,558 | +0.05(+0.30%) |
Apr 26, 2004 | 18.06 | 18.09 | 17.65 | 17.65 | 89,806 | -0.34(-1.87%) |
Apr 23, 2004 | 17.48 | 18.09 | 17.48 | 17.99 | 142,806 | +0.41(+2.36%) |
Apr 22, 2004 | 17.32 | 18.00 | 17.32 | 17.57 | 186,181 | +0.19(+1.07%) |
Apr 21, 2004 | 16.56 | 17.39 | 16.51 | 17.39 | 78,707 | +0.87(+5.24%) |
Apr 20, 2004 | 17.10 | 17.57 | 16.51 | 16.52 | 88,220 | -0.63(-3.66%) |
Apr 19, 2004 | 17.22 | 17.23 | 16.87 | 17.15 | 116,986 | -0.14(-0.82%) |
Apr 16, 2004 | 17.17 | 17.41 | 16.85 | 17.29 | 159,794 | +0.11(+0.62%) |
Apr 15, 2004 | 17.31 | 17.44 | 16.95 | 17.18 | 136,464 | -0.15(-0.87%) |
Apr 14, 2004 | 17.86 | 17.86 | 17.10 | 17.33 | 89,579 | -0.53(-2.97%) |
Apr 13, 2004 | 17.93 | 18.12 | 17.84 | 17.86 | 122,761 | +0.03(+0.15%) |
Apr 12, 2004 | 18.19 | 18.28 | 17.71 | 17.84 | 60,701 | -0.39(-2.13%) |
Apr 08, 2004 | 18.19 | 18.51 | 18.19 | 18.23 | 64,778 | +0.15(+0.83%) |
Apr 07, 2004 | 17.95 | 18.15 | 17.68 | 18.08 | 86,182 | +0.07(+0.39%) |
Apr 06, 2004 | 18.30 | 18.41 | 17.94 | 18.00 | 113,928 | -0.16(-0.87%) |
Apr 05, 2004 | 17.13 | 18.28 | 17.10 | 18.16 | 299,203 | +1.02(+5.98%) |
Apr 02, 2004 | 17.01 | 17.48 | 17.01 | 17.14 | 134,313 | +0.22(+1.31%) |
Apr 01, 2004 | 16.69 | 17.03 | 16.69 | 16.92 | 139,749 | +0.21(+1.27%) |
Mar 31, 2004 | 16.60 | 16.84 | 16.60 | 16.71 | 150,620 | +0.11(+0.64%) |
Mar 30, 2004 | 16.73 | 16.85 | 16.60 | 16.60 | 81,765 | -0.13(-0.79%) |
Mar 29, 2004 | 16.34 | 16.90 | 16.29 | 16.73 | 151,300 | +0.42(+2.60%) |
Mar 26, 2004 | 15.54 | 16.69 | 15.53 | 16.31 | 141,221 | +0.81(+5.24%) |
Mar 25, 2004 | 15.54 | 15.55 | 15.42 | 15.50 | 121,968 | -0.01(-0.06%) |
Mar 24, 2004 | 15.54 | 15.59 | 15.39 | 15.51 | 183,010 | +0.05(+0.34%) |
Mar 23, 2004 | 15.45 | 15.64 | 15.36 | 15.45 | 155,037 | +0.04(+0.29%) |
Mar 22, 2004 | 15.54 | 15.54 | 15.17 | 15.41 | 83,351 | -0.13(-0.85%) |
Mar 19, 2004 | 15.84 | 15.85 | 15.52 | 15.54 | 146,430 | -0.29(-1.84%) |
Mar 18, 2004 | 16.01 | 16.03 | 15.60 | 15.83 | 137,257 | -0.26(-1.65%) |
Mar 17, 2004 | 15.76 | 16.18 | 15.75 | 16.10 | 91,844 | +0.42(+2.70%) |
Mar 16, 2004 | 15.28 | 15.77 | 15.28 | 15.67 | 151,413 | +0.39(+2.54%) |
Mar 15, 2004 | 15.45 | 15.49 | 15.07 | 15.28 | 210,756 | -0.16(-1.03%) |
Mar 12, 2004 | 15.54 | 15.80 | 15.40 | 15.44 | 165,796 | -0.01(-0.06%) |
Mar 11, 2004 | 14.39 | 15.55 | 14.39 | 15.45 | 203,961 | -0.18(-1.13%) |
Mar 10, 2004 | 16.36 | 16.37 | 15.53 | 15.63 | 168,514 | -0.78(-4.74%) |
Mar 09, 2004 | 16.87 | 16.87 | 16.16 | 16.41 | 155,943 | -0.50(-2.98%) |
Mar 08, 2004 | 17.28 | 17.29 | 16.60 | 16.91 | 177,007 | -0.44(-2.54%) |
Mar 05, 2004 | 17.38 | 17.51 | 17.25 | 17.35 | 78,481 | -0.13(-0.76%) |
Mar 04, 2004 | 17.44 | 17.66 | 17.32 | 17.48 | 105,887 | -0.06(-0.35%) |
Mar 03, 2004 | 17.44 | 17.66 | 17.17 | 17.55 | 61,494 | +0.19(+1.12%) |
Mar 02, 2004 | 17.66 | 17.77 | 17.11 | 17.35 | 125,479 | -0.31(-1.75%) |
Mar 01, 2004 | 17.53 | 17.66 | 17.40 | 17.66 | 115,966 | +0.35(+2.04%) |
Feb 27, 2004 | 17.68 | 17.68 | 17.14 | 17.31 | 71,913 | -0.35(-2.00%) |
Feb 26, 2004 | 17.65 | 17.66 | 17.28 | 17.66 | 135,672 | +0.01(+0.05%) |
Feb 25, 2004 | 17.26 | 17.65 | 17.03 | 17.65 | 115,287 | +0.40(+2.30%) |
Feb 24, 2004 | 17.14 | 17.32 | 17.04 | 17.25 | 125,932 | +0.11(+0.67%) |
Feb 23, 2004 | 17.40 | 17.55 | 17.09 | 17.14 | 159,794 | -0.33(-1.87%) |
Feb 20, 2004 | 17.53 | 17.66 | 17.29 | 17.47 | 84,143 | -0.19(-1.10%) |
Feb 19, 2004 | 17.62 | 17.81 | 17.31 | 17.66 | 147,336 | +0.07(+0.40%) |
Feb 18, 2004 | 17.17 | 17.64 | 17.17 | 17.59 | 120,157 | +0.37(+2.15%) |
Feb 17, 2004 | 17.48 | 17.79 | 16.99 | 17.22 | 269,985 | -0.40(-2.26%) |
Feb 13, 2004 | 17.22 | 17.79 | 16.95 | 17.62 | 294,107 | +0.60(+3.53%) |
Feb 12, 2004 | 16.76 | 17.02 | 16.30 | 17.02 | 433,290 | +0.26(+1.53%) |
Feb 11, 2004 | 16.95 | 17.02 | 16.56 | 16.76 | 356,054 | -0.11(-0.63%) |
Feb 10, 2004 | 16.47 | 16.87 | 16.44 | 16.87 | 120,723 | +0.44(+2.69%) |
Feb 09, 2004 | 16.25 | 16.60 | 16.17 | 16.42 | 167,155 | +0.40(+2.48%) |
Feb 06, 2004 | 15.85 | 16.21 | 15.63 | 16.03 | 190,031 | +0.40(+2.54%) |
Feb 05, 2004 | 15.85 | 16.01 | 15.41 | 15.63 | 169,420 | -0.06(-0.39%) |
Feb 04, 2004 | 16.06 | 16.24 | 15.69 | 15.69 | 304,865 | -0.33(-2.04%) |
Feb 03, 2004 | 15.80 | 16.11 | 15.80 | 16.02 | 214,493 | +0.22(+1.40%) |
Feb 02, 2004 | 15.75 | 15.95 | 15.59 | 15.80 | 155,490 | +0.05(+0.34%) |
Jan 30, 2004 | 15.74 | 15.87 | 15.52 | 15.74 | 194,334 | +0.22(+1.42%) |
Jan 29, 2004 | 16.11 | 16.11 | 15.07 | 15.52 | 287,878 | +0.11(+0.75%) |
Jan 28, 2004 | 15.01 | 15.59 | 15.01 | 15.41 | 307,470 | +0.40(+2.65%) |
Jan 27, 2004 | 14.85 | 15.01 | 14.79 | 15.01 | 302,034 | +0.16(+1.07%) |
Jan 26, 2004 | 14.89 | 14.92 | 14.67 | 14.85 | 196,939 | -0.11(-0.77%) |
Jan 23, 2004 | 14.79 | 15.02 | 14.70 | 14.97 | 94,676 | +0.23(+1.56%) |
Jan 22, 2004 | 14.97 | 15.08 | 14.67 | 14.74 | 103,396 | -0.19(-1.24%) |
Jan 21, 2004 | 15.18 | 15.18 | 14.70 | 14.92 | 163,757 | -0.05(-0.35%) |
Jan 20, 2004 | 14.53 | 15.01 | 14.30 | 14.98 | 251,525 | +0.60(+4.18%) |
Jan 16, 2004 | 14.39 | 14.65 | 14.38 | 14.38 | 85,163 | +0.17(+1.18%) |
Jan 15, 2004 | 14.68 | 14.72 | 13.88 | 14.21 | 121,515 | -0.41(-2.78%) |
Jan 14, 2004 | 14.34 | 14.61 | 14.24 | 14.61 | 250,732 | +0.26(+1.85%) |
Jan 13, 2004 | 14.34 | 14.39 | 13.87 | 14.35 | 424,003 | +0.01(+0.06%) |
Jan 12, 2004 | 13.86 | 14.34 | 13.80 | 14.34 | 155,377 | +0.39(+2.78%) |
Jan 09, 2004 | 14.26 | 14.26 | 13.92 | 13.95 | 139,522 | -0.30(-2.11%) |
Jan 08, 2004 | 13.51 | 14.25 | 13.43 | 14.25 | 117,325 | +0.74(+5.49%) |
Jan 07, 2004 | 13.40 | 13.55 | 13.29 | 13.51 | 81,652 | +0.22(+1.66%) |
Jan 06, 2004 | 13.25 | 13.38 | 13.22 | 13.29 | 256,055 | +0.08(+0.60%) |
Jan 05, 2004 | 13.11 | 13.42 | 12.94 | 13.21 | 226,271 | +0.28(+2.19%) |
Jan 02, 2004 | 12.41 | 13.20 | 12.41 | 12.93 | 110,077 | +0.61(+4.95%) |
Dec 31, 2003 | 12.82 | 12.93 | 12.28 | 12.32 | 180,405 | -0.42(-3.33%) |
Dec 30, 2003 | 12.67 | 13.22 | 12.67 | 12.74 | 209,510 | +0.29(+2.34%) |
Dec 29, 2003 | 12.27 | 12.51 | 12.27 | 12.45 | 327,175 | +0.43(+3.60%) |
Dec 26, 2003 | 12.11 | 12.15 | 11.96 | 12.02 | 47,904 | -0.02(-0.15%) |
Dec 24, 2003 | 12.67 | 12.67 | 12.03 | 12.04 | 77,348 | -0.63(-4.95%) |
Dec 23, 2003 | 12.78 | 12.78 | 12.57 | 12.66 | 108,039 | -0.09(-0.69%) |
Dec 22, 2003 | 12.80 | 13.23 | 12.61 | 12.75 | 123,214 | +0.00(+0.00%) |
Dec 19, 2003 | 12.69 | 12.79 | 12.19 | 12.75 | 116,533 | +0.07(+0.56%) |
Dec 18, 2003 | 12.69 | 13.01 | 12.68 | 12.68 | 138,729 | -0.11(-0.83%) |
Dec 17, 2003 | 12.80 | 13.24 | 12.62 | 12.79 | 354,582 | -0.02(-0.14%) |
Dec 16, 2003 | 11.51 | 12.79 | 11.30 | 12.80 | 640,648 | +1.17(+10.10%) |
Dec 15, 2003 | 11.92 | 12.01 | 11.55 | 11.63 | 402,146 | -0.05(-0.45%) |
Dec 12, 2003 | 10.76 | 11.70 | 10.76 | 11.68 | 139,749 | +0.86(+7.91%) |
Dec 11, 2003 | 10.61 | 10.87 | 10.51 | 10.83 | 76,216 | +0.22(+2.08%) |
Dec 10, 2003 | 10.99 | 11.04 | 10.50 | 10.61 | 240,087 | -0.26(-2.44%) |
Dec 09, 2003 | 10.46 | 10.85 | 10.42 | 10.87 | 224,232 | +0.36(+3.45%) |
Dec 08, 2003 | 9.740 | 10.49 | 9.740 | 10.51 | 185,388 | +0.77(+7.89%) |
Dec 05, 2003 | 9.625 | 9.801 | 9.625 | 9.740 | 112,342 | +0.03(+0.27%) |
Dec 04, 2003 | 9.537 | 9.757 | 9.537 | 9.713 | 190,711 | +0.35(+3.77%) |
Dec 03, 2003 | 8.936 | 9.210 | 8.918 | 9.360 | 265,002 | +0.49(+5.47%) |
Dec 02, 2003 | 8.830 | 8.918 | 8.830 | 8.874 | 268,965 | +0.08(+0.90%) |
Dec 01, 2003 | 8.918 | 8.963 | 8.795 | 8.795 | 126,725 | +0.04(+0.50%) |
Nov 28, 2003 | 8.786 | 8.821 | 8.724 | 8.751 | 68,628 | -0.03(-0.30%) |
Nov 26, 2003 | 8.857 | 8.910 | 8.698 | 8.777 | 171,685 | -0.04(-0.50%) |
Nov 25, 2003 | 8.433 | 8.821 | 8.433 | 8.821 | 335,556 | +0.42(+4.94%) |
Nov 24, 2003 | 8.018 | 8.521 | 8.018 | 8.406 | 150,507 | +0.48(+6.01%) |
Nov 21, 2003 | 8.088 | 8.088 | 7.885 | 7.929 | 118,911 | +0.02(+0.22%) |
Nov 20, 2003 | 7.956 | 7.956 | 7.912 | 7.912 | 132,501 | -0.08(-0.99%) |
Nov 19, 2003 | 7.921 | 8.044 | 7.921 | 7.991 | 240,314 | +0.03(+0.33%) |
Nov 18, 2003 | 7.771 | 8.230 | 7.735 | 7.965 | 272,250 | +0.28(+3.68%) |
Nov 17, 2003 | 8.124 | 7.912 | 7.638 | 7.682 | 270,664 | -0.44(-5.43%) |
Nov 14, 2003 | 8.662 | 8.654 | 8.124 | 8.124 | 50,508 | -0.54(-6.22%) |
Nov 13, 2003 | 8.742 | 8.742 | 8.539 | 8.662 | 34,654 | -0.12(-1.41%) |
Nov 12, 2003 | 8.265 | 8.963 | 8.265 | 8.786 | 152,999 | +0.61(+7.45%) |
Nov 11, 2003 | 8.150 | 8.336 | 7.991 | 8.177 | 110,304 | +0.04(+0.43%) |
Nov 10, 2003 | 8.768 | 8.768 | 8.080 | 8.141 | 214,266 | -0.60(-6.87%) |
Nov 07, 2003 | 8.874 | 8.918 | 8.759 | 8.742 | 101,017 | -0.13(-1.49%) |
Nov 06, 2003 | 8.795 | 8.874 | 8.795 | 8.874 | 95,921 | +0.04(+0.50%) |
Nov 05, 2003 | 9.016 | 8.910 | 8.830 | 8.830 | 132,501 | -0.09(-0.99%) |
Nov 04, 2003 | 9.016 | 9.033 | 8.812 | 8.918 | 218,456 | +0.06(+0.70%) |
Nov 03, 2003 | 8.918 | 9.007 | 8.777 | 8.857 | 98,526 | -0.07(-0.79%) |
Oct 31, 2003 | 9.051 | 9.051 | 8.786 | 8.927 | 168,853 | +0.00(+0.00%) |
Oct 30, 2003 | 8.936 | 8.936 | 8.821 | 8.927 | 180,065 | +0.10(+1.10%) |
Oct 29, 2003 | 9.051 | 8.998 | 8.706 | 8.830 | 104,075 | -0.22(-2.44%) |
Oct 28, 2003 | 9.007 | 9.060 | 8.830 | 9.051 | 134,086 | +0.09(+0.99%) |
Oct 27, 2003 | 8.609 | 9.316 | 8.609 | 8.963 | 183,463 | +0.42(+4.96%) |
Oct 24, 2003 | 9.007 | 9.024 | 8.521 | 8.539 | 111,323 | -0.47(-5.20%) |
Oct 23, 2003 | 9.113 | 9.254 | 8.821 | 9.007 | 168,740 | -0.13(-1.45%) |
Oct 22, 2003 | 9.139 | 9.298 | 9.095 | 9.139 | 98,299 | +0.00(+0.00%) |
Oct 21, 2003 | 9.704 | 9.704 | 9.060 | 9.139 | 230,801 | -0.56(-5.74%) |
Oct 20, 2003 | 9.713 | 9.713 | 9.669 | 9.695 | 123,101 | +0.01(+0.09%) |
Oct 17, 2003 | 9.748 | 9.837 | 9.625 | 9.687 | 222,307 | -0.13(-1.35%) |
Oct 16, 2003 | 9.740 | 10.24 | 9.413 | 9.819 | 338,840 | +0.27(+2.87%) |
Oct 15, 2003 | 9.342 | 9.545 | 8.927 | 9.545 | 297,278 | +0.40(+4.34%) |
Oct 14, 2003 | 9.104 | 9.272 | 9.033 | 9.148 | 64,325 | -0.09(-0.96%) |
Oct 13, 2003 | 9.351 | 9.272 | 9.051 | 9.236 | 73,045 | -0.11(-1.23%) |
Oct 10, 2003 | 9.360 | 9.669 | 9.272 | 9.351 | 184,822 | +0.06(+0.67%) |
Oct 09, 2003 | 9.060 | 9.245 | 9.060 | 9.289 | 58,096 | +0.26(+2.94%) |
Oct 08, 2003 | 9.660 | 9.660 | 8.821 | 9.024 | 156,396 | -0.77(-7.84%) |
Oct 07, 2003 | 9.139 | 9.713 | 9.139 | 9.793 | 145,864 | +0.61(+6.63%) |
Oct 06, 2003 | 8.874 | 9.183 | 8.857 | 9.183 | 45,979 | +0.36(+4.10%) |
Oct 03, 2003 | 8.830 | 9.051 | 8.751 | 8.821 | 138,729 | +0.04(+0.50%) |
Oct 02, 2003 | 8.742 | 8.830 | 8.742 | 8.777 | 68,968 | +0.07(+0.81%) |
Oct 01, 2003 | 8.565 | 8.839 | 8.486 | 8.706 | 95,468 | +0.19(+2.18%) |
Sep 30, 2003 | 8.759 | 8.759 | 8.521 | 8.521 | 97,280 | -0.29(-3.31%) |
Sep 29, 2003 | 8.415 | 8.777 | 8.203 | 8.812 | 75,989 | +0.34(+3.96%) |
Sep 26, 2003 | 8.733 | 8.786 | 8.477 | 8.477 | 68,968 | -0.26(-2.93%) |
Sep 25, 2003 | 9.024 | 9.174 | 8.724 | 8.733 | 78,707 | -0.36(-3.98%) |
Sep 24, 2003 | 9.537 | 9.678 | 8.680 | 9.095 | 100,451 | -0.49(-5.07%) |
Sep 23, 2003 | 9.563 | 9.713 | 9.581 | 9.581 | 127,971 | +0.02(+0.18%) |
Sep 22, 2003 | 9.784 | 9.996 | 9.537 | 9.563 | 153,905 | -0.20(-2.08%) |
Sep 19, 2003 | 9.704 | 9.801 | 9.687 | 9.766 | 131,595 | +0.05(+0.55%) |
Sep 18, 2003 | 9.934 | 9.943 | 9.634 | 9.713 | 69,421 | -0.21(-2.14%) |
Sep 17, 2003 | 9.978 | 9.978 | 9.854 | 9.925 | 108,832 | +0.04(+0.36%) |
Sep 16, 2003 | 9.457 | 9.978 | 9.457 | 9.890 | 444,728 | +0.56(+5.96%) |
Sep 15, 2003 | 8.927 | 9.333 | 8.910 | 9.333 | 81,878 | +0.42(+4.65%) |
Sep 12, 2003 | 8.512 | 8.963 | 8.168 | 8.918 | 149,941 | +0.36(+4.23%) |
Sep 11, 2003 | 8.645 | 8.706 | 8.539 | 8.556 | 36,919 | -0.05(-0.62%) |
Sep 10, 2003 | 8.503 | 8.927 | 8.459 | 8.609 | 134,992 | +0.05(+0.62%) |
Sep 09, 2003 | 9.616 | 9.651 | 8.459 | 8.556 | 228,083 | -1.10(-11.43%) |
Sep 08, 2003 | 9.316 | 9.669 | 9.280 | 9.660 | 70,667 | +0.34(+3.70%) |
Sep 05, 2003 | 9.581 | 9.625 | 8.971 | 9.316 | 53,793 | -0.26(-2.76%) |
Sep 04, 2003 | 9.669 | 9.784 | 9.386 | 9.581 | 102,150 | -0.18(-1.81%) |
Sep 03, 2003 | 9.236 | 9.757 | 9.227 | 9.757 | 247,448 | +0.54(+5.84%) |
Sep 02, 2003 | 9.404 | 9.457 | 9.122 | 9.219 | 94,336 | -0.15(-1.60%) |
Aug 29, 2003 | 9.634 | 9.713 | 9.369 | 9.369 | 14,835 | -0.28(-2.93%) |
Aug 28, 2003 | 9.333 | 9.651 | 9.289 | 9.651 | 54,699 | +0.34(+3.60%) |
Aug 27, 2003 | 9.148 | 9.333 | 9.113 | 9.316 | 33,295 | +0.13(+1.44%) |
Aug 26, 2003 | 9.369 | 9.404 | 9.183 | 9.183 | 31,369 | -0.27(-2.89%) |
Aug 25, 2003 | 9.360 | 9.492 | 9.033 | 9.457 | 47,564 | +0.08(+0.85%) |
Aug 22, 2003 | 9.713 | 9.713 | 9.245 | 9.378 | 27,406 | -0.38(-3.89%) |
Aug 21, 2003 | 9.316 | 9.828 | 9.272 | 9.757 | 90,712 | +0.50(+5.44%) |
Aug 20, 2003 | 9.448 | 9.448 | 9.183 | 9.254 | 64,665 | -0.23(-2.42%) |
Aug 19, 2003 | 9.236 | 9.492 | 9.077 | 9.484 | 154,584 | +0.26(+2.87%) |
Aug 18, 2003 | 9.254 | 9.254 | 9.095 | 9.219 | 40,429 | +0.05(+0.58%) |
Aug 15, 2003 | 9.236 | 9.272 | 9.095 | 9.166 | 39,523 | -0.05(-0.57%) |
Aug 14, 2003 | 8.901 | 9.219 | 8.812 | 9.219 | 91,052 | +0.30(+3.37%) |
Aug 13, 2003 | 9.007 | 9.007 | 8.733 | 8.918 | 21,290 | -0.11(-1.27%) |
Aug 12, 2003 | 8.742 | 9.042 | 8.733 | 9.033 | 87,767 | +0.20(+2.30%) |
Aug 11, 2003 | 8.839 | 8.874 | 8.654 | 8.830 | 45,412 | +0.00(+0.00%) |
Aug 08, 2003 | 8.874 | 9.201 | 8.821 | 8.830 | 39,637 | -0.04(-0.50%) |
Aug 07, 2003 | 9.051 | 9.219 | 8.795 | 8.874 | 170,892 | -0.14(-1.57%) |
Aug 06, 2003 | 8.989 | 9.254 | 8.645 | 9.016 | 192,862 | +0.04(+0.39%) |
Aug 05, 2003 | 8.768 | 9.210 | 8.768 | 8.980 | 155,490 | +0.30(+3.46%) |
Aug 04, 2003 | 8.963 | 9.360 | 8.115 | 8.680 | 126,612 | -0.33(-3.63%) |
Aug 01, 2003 | 8.918 | 9.122 | 8.654 | 9.007 | 98,979 | +0.04(+0.49%) |
Jul 31, 2003 | 8.830 | 9.113 | 8.609 | 8.963 | 90,599 | +0.13(+1.50%) |
Jul 30, 2003 | 8.353 | 9.581 | 8.353 | 8.830 | 205,999 | +0.48(+5.71%) |
Jul 29, 2003 | 8.168 | 8.371 | 8.106 | 8.353 | 82,671 | +0.23(+2.83%) |
Jul 28, 2003 | 8.150 | 8.212 | 8.018 | 8.124 | 147,110 | +0.02(+0.22%) |
Jul 25, 2003 | 8.168 | 8.177 | 7.788 | 8.106 | 69,648 | -0.06(-0.76%) |
Jul 24, 2003 | 8.344 | 8.344 | 7.779 | 8.168 | 148,808 | -0.18(-2.12%) |
Jul 23, 2003 | 8.327 | 8.459 | 7.903 | 8.344 | 180,178 | +0.08(+0.96%) |
Jul 22, 2003 | 8.168 | 8.300 | 8.035 | 8.265 | 66,930 | +0.10(+1.19%) |
Jul 21, 2003 | 8.380 | 8.406 | 7.771 | 8.168 | 129,330 | -0.21(-2.53%) |
Jul 18, 2003 | 8.336 | 8.477 | 8.274 | 8.380 | 55,718 | -0.09(-1.04%) |
Jul 17, 2003 | 8.662 | 8.742 | 8.424 | 8.468 | 126,498 | -0.27(-3.13%) |
Jul 16, 2003 | 8.706 | 8.795 | 8.477 | 8.742 | 122,988 | +0.00(+0.00%) |
Jul 15, 2003 | 8.495 | 8.830 | 8.477 | 8.742 | 108,152 | +0.24(+2.80%) |
Jul 14, 2003 | 8.830 | 8.963 | 8.256 | 8.503 | 328,648 | -0.28(-3.22%) |
Jul 11, 2003 | 9.713 | 10.11 | 8.786 | 8.786 | 660,806 | -0.26(-2.93%) |
Jul 10, 2003 | 11.25 | 11.25 | 8.133 | 9.051 | 1,645,165 | -2.20(-19.54%) |
Jul 09, 2003 | 12.10 | 12.13 | 10.68 | 11.25 | 501,805 | -0.85(-7.01%) |
Jul 08, 2003 | 9.996 | 12.53 | 9.952 | 12.10 | 1,390,695 | +2.10(+21.03%) |
Jul 07, 2003 | 9.545 | 9.996 | 9.183 | 9.996 | 260,019 | +0.45(+4.72%) |
Jul 03, 2003 | 9.537 | 9.801 | 9.537 | 9.545 | 85,163 | -0.23(-2.35%) |
Jul 02, 2003 | 8.883 | 9.801 | 8.883 | 9.775 | 220,042 | +0.80(+8.96%) |
Jul 01, 2003 | 9.448 | 9.448 | 8.963 | 8.971 | 240,540 | -0.47(-4.96%) |
Jun 30, 2003 | 8.918 | 9.748 | 8.918 | 9.439 | 1,350,718 | +0.48(+5.32%) |
Jun 27, 2003 | 9.757 | 9.757 | 8.539 | 8.963 | 589,007 | -0.79(-8.14%) |
Jun 26, 2003 | 8.389 | 10.07 | 7.417 | 9.757 | 1,366,913 | +1.46(+17.55%) |
Jun 25, 2003 | 7.859 | 8.901 | 7.859 | 8.300 | 721,281 | +0.43(+5.50%) |
Jun 24, 2003 | 6.949 | 7.965 | 6.835 | 7.868 | 651,520 | +0.97(+14.08%) |
Jun 23, 2003 | 6.905 | 7.064 | 6.773 | 6.896 | 71,120 | -0.01(-0.13%) |
Jun 20, 2003 | 6.729 | 6.976 | 6.676 | 6.905 | 64,891 | +0.17(+2.49%) |
Jun 19, 2003 | 7.152 | 7.152 | 6.667 | 6.737 | 171,232 | -0.34(-4.74%) |
Jun 18, 2003 | 6.684 | 7.099 | 6.676 | 7.073 | 170,439 | +0.33(+4.84%) |
Jun 17, 2003 | 6.826 | 6.826 | 6.578 | 6.746 | 34,201 | -0.12(-1.80%) |
Jun 16, 2003 | 6.711 | 6.905 | 6.684 | 6.870 | 133,293 | +0.20(+3.05%) |
Jun 13, 2003 | 7.046 | 7.064 | 6.623 | 6.667 | 78,594 | -0.34(-4.79%) |
Jun 12, 2003 | 7.055 | 7.303 | 6.720 | 7.002 | 226,384 | +0.04(+0.51%) |
Jun 11, 2003 | 6.808 | 7.029 | 6.808 | 6.967 | 136,011 | +0.20(+3.00%) |
Jun 10, 2003 | 6.552 | 6.985 | 6.534 | 6.764 | 119,817 | +0.18(+2.68%) |
Jun 09, 2003 | 7.152 | 7.329 | 6.490 | 6.587 | 124,573 | -0.55(-7.67%) |
Jun 06, 2003 | 7.205 | 7.550 | 7.135 | 7.135 | 83,237 | -0.07(-0.98%) |
Jun 05, 2003 | 7.514 | 7.514 | 7.205 | 7.205 | 67,496 | -0.37(-4.90%) |
Jun 04, 2003 | 7.435 | 7.665 | 7.435 | 7.576 | 130,009 | +0.11(+1.54%) |
Jun 03, 2003 | 7.506 | 7.718 | 7.285 | 7.461 | 111,323 | -0.13(-1.74%) |
Jun 02, 2003 | 7.417 | 7.594 | 7.408 | 7.594 | 91,618 | +0.11(+1.53%) |
May 30, 2003 | 7.673 | 7.673 | 7.391 | 7.479 | 65,231 | -0.19(-2.53%) |
May 29, 2003 | 7.771 | 7.903 | 7.620 | 7.673 | 259,566 | -0.10(-1.25%) |
May 28, 2003 | 7.197 | 7.885 | 7.152 | 7.771 | 111,210 | +0.57(+7.84%) |
May 27, 2003 | 6.923 | 7.267 | 6.905 | 7.205 | 134,199 | +0.28(+4.08%) |
May 23, 2003 | 6.852 | 7.020 | 6.729 | 6.923 | 220,495 | +0.04(+0.51%) |
May 22, 2003 | 7.726 | 7.726 | 6.773 | 6.887 | 355,148 | -0.83(-10.76%) |
May 21, 2003 | 7.947 | 8.080 | 7.682 | 7.718 | 518,566 | -0.22(-2.78%) |
May 20, 2003 | 7.806 | 7.938 | 7.726 | 7.938 | 96,827 | +0.21(+2.74%) |
May 19, 2003 | 7.815 | 7.947 | 7.665 | 7.726 | 146,996 | +0.00(+0.00%) |
May 16, 2003 | 7.885 | 7.938 | 7.656 | 7.726 | 150,620 | -0.18(-2.23%) |
May 15, 2003 | 7.912 | 7.956 | 7.735 | 7.903 | 380,629 | -0.01(-0.11%) |
May 14, 2003 | 7.912 | 7.974 | 7.682 | 7.912 | 301,241 | +0.05(+0.67%) |
May 13, 2003 | 7.638 | 8.088 | 7.638 | 7.859 | 346,314 | +0.22(+2.89%) |
May 12, 2003 | 7.400 | 7.682 | 7.285 | 7.638 | 227,290 | +0.24(+3.22%) |
May 09, 2003 | 7.815 | 7.815 | 7.373 | 7.400 | 231,480 | -0.11(-1.41%) |
May 08, 2003 | 7.064 | 7.541 | 7.055 | 7.506 | 329,214 | +0.48(+6.78%) |
May 07, 2003 | 6.940 | 7.347 | 6.799 | 7.029 | 173,270 | +0.14(+2.05%) |
May 06, 2003 | 6.534 | 7.029 | 6.464 | 6.887 | 247,448 | +0.35(+5.41%) |
May 05, 2003 | 6.146 | 6.587 | 6.137 | 6.534 | 34,201 | +0.39(+6.32%) |
May 02, 2003 | 6.093 | 6.199 | 6.093 | 6.146 | 120,836 | +0.02(+0.29%) |