Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.86 | 13.06 | 12.65 | 12.70 | 105,983 | -0.09(-0.72%) |
May 27, 2004 | 12.84 | 12.84 | 12.69 | 12.79 | 69,571 | +0.07(+0.53%) |
May 26, 2004 | 13.18 | 13.18 | 12.59 | 12.72 | 66,442 | -0.36(-2.72%) |
May 25, 2004 | 12.47 | 13.18 | 12.28 | 13.08 | 47,673 | +0.69(+5.55%) |
May 24, 2004 | 12.73 | 12.79 | 12.39 | 12.39 | 23,899 | -0.40(-3.09%) |
May 21, 2004 | 12.65 | 12.79 | 12.42 | 12.79 | 10,886 | +0.33(+2.66%) |
May 20, 2004 | 12.09 | 12.46 | 11.99 | 12.46 | 43,669 | +0.60(+5.02%) |
May 19, 2004 | 10.69 | 11.98 | 10.69 | 11.86 | 113,991 | +1.17(+10.99%) |
May 18, 2004 | 10.51 | 10.69 | 10.47 | 10.69 | 11,762 | +0.02(+0.23%) |
May 17, 2004 | 11.02 | 11.02 | 10.47 | 10.66 | 37,037 | -0.13(-1.19%) |
May 14, 2004 | 10.90 | 11.08 | 10.79 | 10.79 | 10,135 | -0.15(-1.35%) |
May 13, 2004 | 10.67 | 11.06 | 10.59 | 10.94 | 24,274 | +0.26(+2.43%) |
May 12, 2004 | 11.19 | 11.23 | 10.45 | 10.68 | 115,117 | -0.49(-4.37%) |
May 11, 2004 | 11.52 | 11.52 | 11.16 | 11.16 | 63,189 | -0.48(-4.12%) |
May 10, 2004 | 12.50 | 12.51 | 11.19 | 11.64 | 100,728 | -0.86(-6.90%) |
May 07, 2004 | 12.48 | 12.74 | 12.43 | 12.51 | 15,140 | +0.02(+0.16%) |
May 06, 2004 | 12.97 | 12.97 | 12.13 | 12.49 | 19,895 | -0.49(-3.79%) |
May 05, 2004 | 13.02 | 13.09 | 12.86 | 12.98 | 8,758 | +0.06(+0.46%) |
May 04, 2004 | 13.07 | 13.07 | 12.79 | 12.92 | 5,255 | +0.09(+0.69%) |
May 03, 2004 | 13.27 | 13.27 | 12.83 | 12.83 | 10,886 | -0.16(-1.20%) |
Apr 30, 2004 | 12.79 | 13.58 | 12.79 | 12.99 | 22,523 | +0.20(+1.56%) |
Apr 29, 2004 | 12.59 | 12.94 | 12.59 | 12.79 | 25,526 | -0.43(-3.24%) |
Apr 28, 2004 | 13.44 | 13.49 | 13.09 | 13.21 | 18,143 | -0.22(-1.66%) |
Apr 27, 2004 | 13.72 | 13.72 | 12.96 | 13.44 | 19,895 | +0.02(+0.15%) |
Apr 26, 2004 | 12.92 | 13.61 | 12.92 | 13.42 | 37,413 | +0.42(+3.23%) |
Apr 23, 2004 | 13.17 | 13.19 | 12.99 | 13.00 | 7,883 | -0.17(-1.27%) |
Apr 22, 2004 | 12.97 | 13.19 | 12.93 | 13.17 | 11,636 | +0.34(+2.65%) |
Apr 21, 2004 | 12.85 | 12.87 | 12.79 | 12.83 | 7,007 | -0.13(-1.02%) |
Apr 20, 2004 | 13.19 | 13.19 | 12.84 | 12.96 | 15,390 | -0.07(-0.52%) |
Apr 19, 2004 | 12.92 | 13.03 | 12.82 | 13.03 | 25,025 | +0.08(+0.62%) |
Apr 16, 2004 | 12.99 | 12.99 | 12.89 | 12.95 | 18,268 | -0.02(-0.19%) |
Apr 15, 2004 | 12.99 | 13.25 | 12.83 | 12.97 | 26,026 | -0.02(-0.18%) |
Apr 14, 2004 | 12.78 | 12.99 | 12.78 | 12.99 | 25,150 | +0.14(+1.09%) |
Apr 13, 2004 | 12.99 | 13.11 | 12.71 | 12.85 | 34,285 | -0.13(-1.02%) |
Apr 12, 2004 | 12.71 | 12.99 | 12.69 | 12.99 | 13,138 | +0.22(+1.69%) |
Apr 08, 2004 | 12.65 | 12.90 | 12.65 | 12.77 | 6,256 | +0.00(+0.00%) |
Apr 07, 2004 | 12.76 | 13.23 | 12.59 | 12.77 | 31,907 | -0.03(-0.22%) |
Apr 06, 2004 | 13.24 | 13.73 | 12.79 | 12.80 | 32,408 | -0.64(-4.79%) |
Apr 05, 2004 | 12.61 | 13.47 | 12.60 | 13.44 | 44,420 | +0.86(+6.79%) |
Apr 02, 2004 | 12.59 | 12.59 | 12.41 | 12.59 | 14,765 | +0.04(+0.32%) |
Apr 01, 2004 | 12.18 | 12.55 | 12.14 | 12.55 | 11,636 | +0.34(+2.75%) |
Mar 31, 2004 | 12.14 | 12.24 | 12.10 | 12.21 | 10,010 | +0.09(+0.73%) |
Mar 30, 2004 | 12.12 | 12.22 | 11.86 | 12.12 | 5,380 | -0.00(-0.03%) |
Mar 29, 2004 | 11.86 | 12.19 | 11.86 | 12.13 | 9,384 | +0.31(+2.60%) |
Mar 26, 2004 | 11.87 | 12.08 | 11.82 | 11.82 | 3,628 | -0.05(-0.40%) |
Mar 25, 2004 | 11.87 | 11.87 | 11.74 | 11.87 | 17,643 | +0.05(+0.41%) |
Mar 24, 2004 | 11.66 | 11.87 | 11.66 | 11.82 | 15,265 | +0.01(+0.11%) |
Mar 23, 2004 | 11.85 | 11.98 | 11.64 | 11.81 | 6,006 | -0.06(-0.54%) |
Mar 22, 2004 | 11.79 | 11.99 | 11.73 | 11.87 | 28,904 | +0.05(+0.41%) |
Mar 19, 2004 | 11.91 | 11.91 | 11.67 | 11.82 | 21,146 | +0.01(+0.10%) |
Mar 18, 2004 | 11.90 | 11.90 | 11.70 | 11.81 | 10,886 | -0.06(-0.47%) |
Mar 17, 2004 | 11.33 | 11.96 | 11.33 | 11.87 | 19,394 | +0.47(+4.14%) |
Mar 16, 2004 | 11.36 | 11.47 | 11.26 | 11.40 | 14,765 | +0.06(+0.56%) |
Mar 15, 2004 | 11.65 | 11.65 | 11.33 | 11.33 | 24,525 | -0.43(-3.67%) |
Mar 12, 2004 | 11.40 | 11.78 | 11.39 | 11.76 | 14,014 | +0.34(+2.94%) |
Mar 11, 2004 | 11.55 | 11.71 | 11.43 | 11.43 | 27,277 | -0.08(-0.73%) |
Mar 10, 2004 | 11.58 | 11.68 | 11.29 | 11.51 | 38,539 | +0.12(+1.09%) |
Mar 09, 2004 | 12.06 | 12.20 | 11.16 | 11.39 | 122,625 | -0.54(-4.49%) |
Mar 08, 2004 | 12.20 | 12.22 | 11.92 | 11.92 | 29,780 | -0.04(-0.33%) |
Mar 05, 2004 | 12.16 | 12.27 | 11.96 | 11.96 | 10,385 | -0.26(-2.13%) |
Mar 04, 2004 | 12.15 | 12.35 | 12.12 | 12.22 | 11,386 | -0.05(-0.42%) |
Mar 03, 2004 | 12.06 | 12.39 | 12.06 | 12.28 | 56,057 | +0.24(+2.03%) |
Mar 02, 2004 | 12.29 | 12.39 | 11.92 | 12.03 | 33,659 | -0.66(-5.17%) |
Mar 01, 2004 | 12.71 | 12.79 | 12.31 | 12.69 | 48,549 | +0.04(+0.35%) |
Feb 27, 2004 | 12.37 | 12.77 | 12.37 | 12.64 | 26,527 | +0.18(+1.41%) |
Feb 26, 2004 | 12.89 | 12.99 | 12.31 | 12.47 | 31,907 | -0.40(-3.11%) |
Feb 25, 2004 | 12.73 | 12.87 | 12.65 | 12.87 | 8,008 | -0.04(-0.34%) |
Feb 24, 2004 | 12.49 | 12.91 | 12.33 | 12.91 | 57,934 | +0.55(+4.46%) |
Feb 23, 2004 | 11.99 | 12.56 | 11.99 | 12.36 | 32,157 | +0.31(+2.59%) |
Feb 20, 2004 | 11.99 | 12.19 | 11.79 | 12.05 | 19,394 | +0.08(+0.67%) |
Feb 19, 2004 | 12.31 | 12.31 | 11.95 | 11.97 | 21,396 | -0.20(-1.67%) |
Feb 18, 2004 | 12.27 | 12.59 | 12.06 | 12.17 | 27,152 | -0.02(-0.13%) |
Feb 17, 2004 | 11.99 | 12.28 | 11.97 | 12.19 | 68,820 | +0.22(+1.84%) |
Feb 13, 2004 | 11.99 | 12.00 | 11.93 | 11.97 | 52,678 | -0.02(-0.17%) |
Feb 12, 2004 | 11.95 | 12.08 | 11.91 | 11.99 | 81,333 | +0.00(+0.00%) |
Feb 11, 2004 | 11.92 | 11.99 | 11.84 | 11.99 | 12,262 | +0.02(+0.17%) |
Feb 10, 2004 | 11.46 | 11.97 | 11.46 | 11.97 | 24,024 | +0.51(+4.43%) |
Feb 09, 2004 | 11.23 | 11.47 | 11.23 | 11.46 | 13,513 | +0.12(+1.09%) |
Feb 06, 2004 | 10.91 | 11.34 | 10.91 | 11.34 | 8,133 | +0.33(+2.98%) |
Feb 05, 2004 | 11.16 | 11.21 | 10.91 | 11.01 | 38,914 | -0.24(-2.10%) |
Feb 04, 2004 | 11.39 | 11.39 | 11.19 | 11.24 | 45,671 | -0.06(-0.57%) |
Feb 03, 2004 | 11.24 | 11.42 | 11.24 | 11.31 | 4,629 | -0.08(-0.73%) |
Feb 02, 2004 | 11.24 | 11.39 | 11.24 | 11.39 | 25,025 | +0.12(+1.06%) |
Jan 30, 2004 | 11.23 | 11.44 | 11.23 | 11.27 | 34,034 | -0.09(-0.77%) |
Jan 29, 2004 | 11.41 | 11.46 | 11.28 | 11.36 | 9,384 | +0.01(+0.11%) |
Jan 28, 2004 | 11.80 | 11.80 | 11.34 | 11.35 | 16,767 | -0.43(-3.66%) |
Jan 27, 2004 | 11.74 | 11.94 | 11.55 | 11.78 | 15,640 | -0.06(-0.51%) |
Jan 26, 2004 | 11.64 | 11.84 | 11.42 | 11.84 | 30,406 | +0.25(+2.17%) |
Jan 23, 2004 | 11.32 | 11.59 | 11.22 | 11.59 | 25,776 | +0.24(+2.11%) |
Jan 22, 2004 | 11.58 | 11.59 | 11.35 | 11.35 | 18,894 | -0.22(-1.87%) |
Jan 21, 2004 | 11.46 | 11.59 | 11.38 | 11.56 | 10,761 | -0.00(-0.03%) |
Jan 20, 2004 | 11.60 | 11.69 | 11.43 | 11.57 | 29,905 | -0.06(-0.52%) |
Jan 16, 2004 | 11.58 | 11.69 | 11.55 | 11.63 | 28,153 | +0.04(+0.35%) |
Jan 15, 2004 | 11.59 | 11.59 | 11.47 | 11.59 | 14,705 | +0.02(+0.14%) |
Jan 14, 2004 | 11.43 | 11.67 | 11.43 | 11.57 | 27,071 | +0.04(+0.32%) |
Jan 13, 2004 | 11.59 | 11.60 | 11.38 | 11.54 | 28,718 | -0.05(-0.45%) |
Jan 12, 2004 | 11.52 | 11.59 | 11.46 | 11.59 | 33,581 | +0.02(+0.17%) |
Jan 09, 2004 | 11.61 | 11.61 | 11.49 | 11.57 | 12,874 | -0.02(-0.17%) |
Jan 08, 2004 | 11.39 | 11.61 | 11.29 | 11.59 | 42,626 | +0.21(+1.86%) |
Jan 07, 2004 | 11.62 | 11.62 | 11.02 | 11.38 | 53,903 | -0.18(-1.59%) |
Jan 06, 2004 | 11.68 | 11.73 | 11.43 | 11.56 | 40,791 | -0.03(-0.24%) |
Jan 05, 2004 | 11.62 | 11.78 | 11.59 | 11.59 | 29,655 | -0.10(-0.89%) |
Jan 02, 2004 | 11.90 | 11.90 | 11.69 | 11.69 | 19,895 | -0.10(-0.81%) |
Dec 31, 2003 | 12.01 | 12.01 | 11.78 | 11.79 | 16,767 | -0.22(-1.83%) |
Dec 30, 2003 | 12.07 | 12.07 | 11.94 | 12.01 | 18,617 | -0.04(-0.30%) |
Dec 29, 2003 | 11.70 | 12.17 | 11.66 | 12.04 | 54,479 | +0.32(+2.69%) |
Dec 26, 2003 | 11.55 | 11.73 | 11.51 | 11.73 | 10,072 | +0.04(+0.34%) |
Dec 24, 2003 | 11.74 | 11.74 | 11.67 | 11.69 | 7,626 | -0.06(-0.51%) |
Dec 23, 2003 | 11.59 | 11.76 | 11.59 | 11.75 | 17,555 | +0.02(+0.17%) |
Dec 22, 2003 | 11.67 | 11.73 | 11.39 | 11.73 | 18,440 | +0.02(+0.21%) |
Dec 19, 2003 | 11.95 | 11.95 | 11.49 | 11.70 | 17,188 | -0.02(-0.14%) |
Dec 18, 2003 | 11.79 | 11.79 | 11.48 | 11.72 | 23,427 | +0.24(+2.09%) |
Dec 17, 2003 | 11.56 | 11.66 | 11.31 | 11.48 | 18,020 | -0.07(-0.59%) |
Dec 16, 2003 | 11.40 | 11.55 | 11.39 | 11.55 | 17,046 | +0.04(+0.38%) |
Dec 15, 2003 | 11.75 | 11.75 | 11.44 | 11.50 | 19,707 | -0.14(-1.24%) |
Dec 12, 2003 | 11.78 | 11.78 | 11.44 | 11.65 | 29,405 | -0.02(-0.17%) |
Dec 11, 2003 | 11.55 | 11.70 | 11.40 | 11.67 | 24,650 | +0.13(+1.11%) |
Dec 10, 2003 | 11.73 | 11.73 | 11.31 | 11.54 | 17,180 | +0.23(+2.01%) |
Dec 09, 2003 | 11.53 | 11.59 | 11.31 | 11.31 | 31,243 | -0.20(-1.74%) |
Dec 08, 2003 | 11.28 | 11.72 | 11.28 | 11.51 | 74,222 | +0.22(+1.98%) |
Dec 05, 2003 | 11.20 | 11.28 | 11.20 | 11.29 | 12,207 | +0.08(+0.75%) |
Dec 04, 2003 | 11.09 | 11.20 | 10.96 | 11.20 | 149,751 | +0.20(+1.85%) |
Dec 03, 2003 | 11.22 | 11.28 | 10.99 | 11.00 | 50,634 | -0.15(-1.36%) |
Dec 02, 2003 | 11.21 | 11.25 | 11.09 | 11.15 | 45,479 | +0.07(+0.62%) |
Dec 01, 2003 | 10.99 | 11.11 | 10.91 | 11.08 | 167,307 | +0.10(+0.87%) |
Nov 28, 2003 | 11.27 | 11.27 | 10.99 | 10.99 | 10,212 | -0.06(-0.51%) |
Nov 26, 2003 | 11.19 | 11.38 | 10.98 | 11.04 | 24,560 | +0.02(+0.15%) |
Nov 25, 2003 | 10.88 | 11.37 | 10.74 | 11.03 | 183,009 | +0.18(+1.66%) |
Nov 24, 2003 | 10.85 | 10.88 | 10.74 | 10.85 | 91,146 | +0.02(+0.22%) |
Nov 21, 2003 | 10.78 | 10.83 | 10.79 | 10.82 | 25,170 | +0.04(+0.41%) |
Nov 20, 2003 | 10.85 | 10.85 | 10.65 | 10.78 | 39,008 | -0.02(-0.22%) |
Nov 19, 2003 | 10.27 | 10.95 | 10.27 | 10.80 | 222,035 | +0.47(+4.56%) |
Nov 18, 2003 | 10.55 | 10.63 | 10.12 | 10.33 | 57,886 | -0.06(-0.54%) |
Nov 17, 2003 | 10.28 | 10.45 | 10.03 | 10.39 | 13,401 | +0.20(+1.92%) |
Nov 14, 2003 | 10.43 | 10.49 | 10.19 | 10.19 | 8,546 | -0.14(-1.35%) |
Nov 13, 2003 | 10.29 | 10.59 | 10.26 | 10.33 | 11,327 | -0.18(-1.67%) |
Nov 12, 2003 | 10.79 | 10.79 | 10.26 | 10.51 | 10,801 | -0.05(-0.49%) |
Nov 11, 2003 | 10.53 | 10.69 | 10.39 | 10.56 | 18,233 | +0.08(+0.72%) |
Nov 10, 2003 | 10.17 | 10.65 | 10.05 | 10.49 | 27,404 | +0.45(+4.46%) |
Nov 07, 2003 | 9.670 | 10.47 | 9.618 | 10.04 | 29,732 | +0.34(+3.46%) |
Nov 06, 2003 | 10.07 | 10.17 | 9.498 | 9.702 | 55,678 | -0.42(-4.14%) |
Nov 05, 2003 | 10.44 | 10.49 | 10.12 | 10.12 | 12,128 | -0.25(-2.43%) |
Nov 04, 2003 | 10.55 | 10.70 | 10.30 | 10.37 | 12,109 | -0.18(-1.74%) |
Nov 03, 2003 | 10.59 | 10.76 | 10.44 | 10.56 | 13,866 | +0.11(+1.03%) |
Oct 31, 2003 | 10.76 | 10.76 | 10.45 | 10.45 | 5,630 | -0.12(-1.10%) |
Oct 30, 2003 | 10.63 | 10.59 | 10.49 | 10.57 | 6,506 | -0.06(-0.56%) |
Oct 29, 2003 | 10.58 | 10.75 | 10.47 | 10.63 | 17,268 | +0.04(+0.38%) |
Oct 28, 2003 | 10.29 | 10.59 | 10.29 | 10.59 | 21,032 | +0.14(+1.30%) |
Oct 27, 2003 | 9.990 | 10.48 | 9.986 | 10.45 | 24,775 | +0.37(+3.65%) |
Oct 24, 2003 | 10.15 | 10.24 | 9.994 | 10.08 | 10,510 | -0.18(-1.75%) |
Oct 23, 2003 | 10.14 | 10.38 | 10.14 | 10.26 | 10,385 | -0.04(-0.35%) |
Oct 22, 2003 | 10.39 | 10.47 | 10.29 | 10.30 | 14,014 | -0.10(-0.92%) |
Oct 21, 2003 | 10.44 | 10.47 | 10.37 | 10.39 | 9,759 | -0.03(-0.31%) |
Oct 20, 2003 | 10.47 | 10.47 | 10.37 | 10.43 | 7,540 | +0.03(+0.31%) |
Oct 17, 2003 | 10.41 | 10.47 | 10.39 | 10.39 | 15,163 | -0.01(-0.08%) |
Oct 16, 2003 | 10.32 | 10.43 | 10.29 | 10.40 | 10,577 | +0.08(+0.81%) |
Oct 15, 2003 | 10.43 | 10.43 | 10.31 | 10.32 | 25,158 | -0.07(-0.69%) |
Oct 14, 2003 | 10.43 | 10.43 | 10.31 | 10.39 | 11,011 | +0.00(+0.00%) |
Oct 13, 2003 | 10.39 | 10.49 | 10.29 | 10.39 | 22,416 | +0.00(+0.00%) |
Oct 10, 2003 | 10.33 | 10.47 | 10.01 | 10.39 | 36,504 | +0.29(+2.89%) |
Oct 09, 2003 | 10.28 | 10.39 | 10.01 | 10.10 | 27,483 | -0.20(-1.98%) |
Oct 08, 2003 | 10.30 | 10.38 | 10.28 | 10.30 | 5,755 | -0.09(-0.85%) |
Oct 07, 2003 | 10.49 | 10.49 | 10.29 | 10.39 | 6,686 | -0.02(-0.15%) |
Oct 06, 2003 | 10.49 | 10.49 | 10.29 | 10.41 | 16,835 | +0.06(+0.58%) |
Oct 03, 2003 | 10.53 | 10.55 | 10.33 | 10.35 | 12,032 | -0.16(-1.56%) |
Oct 02, 2003 | 10.39 | 10.53 | 10.35 | 10.51 | 20,337 | +0.00(+0.04%) |
Oct 01, 2003 | 10.07 | 10.51 | 9.958 | 10.51 | 9,485 | +0.68(+6.87%) |
Sep 30, 2003 | 9.790 | 10.15 | 9.790 | 9.830 | 22,504 | -0.16(-1.56%) |
Sep 29, 2003 | 9.910 | 10.17 | 9.514 | 9.986 | 27,903 | -0.01(-0.08%) |
Sep 26, 2003 | 10.07 | 10.19 | 9.954 | 9.994 | 17,369 | -0.14(-1.38%) |
Sep 25, 2003 | 10.18 | 10.19 | 10.13 | 10.13 | 15,226 | -0.04(-0.43%) |
Sep 24, 2003 | 10.19 | 10.19 | 10.18 | 10.18 | 18,934 | -0.01(-0.12%) |
Sep 23, 2003 | 10.37 | 10.37 | 10.15 | 10.19 | 17,973 | -0.01(-0.08%) |
Sep 22, 2003 | 10.24 | 10.27 | 10.13 | 10.20 | 21,003 | +0.02(+0.16%) |
Sep 19, 2003 | 10.21 | 10.21 | 10.15 | 10.18 | 14,061 | -0.01(-0.08%) |
Sep 18, 2003 | 10.10 | 10.21 | 10.10 | 10.19 | 10,569 | +0.00(+0.00%) |
Sep 17, 2003 | 10.09 | 10.19 | 10.09 | 10.19 | 5,908 | +0.02(+0.24%) |
Sep 16, 2003 | 10.11 | 10.19 | 9.954 | 10.17 | 10,635 | +0.02(+0.24%) |
Sep 15, 2003 | 10.13 | 10.17 | 9.858 | 10.14 | 5,130 | +0.05(+0.51%) |
Sep 12, 2003 | 10.13 | 10.13 | 10.02 | 10.09 | 12,262 | -0.04(-0.35%) |
Sep 11, 2003 | 10.21 | 10.21 | 9.990 | 10.13 | 15,265 | +0.03(+0.31%) |
Sep 10, 2003 | 10.19 | 10.21 | 9.894 | 10.09 | 23,774 | -0.19(-1.86%) |
Sep 09, 2003 | 10.35 | 10.35 | 10.29 | 10.29 | 10,635 | -0.06(-0.62%) |
Sep 08, 2003 | 10.39 | 10.39 | 10.19 | 10.35 | 24,024 | +0.13(+1.25%) |
Sep 05, 2003 | 10.57 | 10.57 | 10.09 | 10.22 | 73,950 | -0.32(-3.07%) |
Sep 04, 2003 | 10.61 | 10.61 | 10.55 | 10.55 | 23,273 | +0.00(+0.00%) |
Sep 03, 2003 | 10.49 | 10.63 | 10.49 | 10.55 | 19,394 | -0.02(-0.23%) |
Sep 02, 2003 | 10.84 | 10.97 | 10.50 | 10.57 | 46,922 | -0.12(-1.16%) |
Aug 29, 2003 | 10.91 | 10.91 | 10.39 | 10.69 | 11,511 | -0.10(-0.89%) |
Aug 28, 2003 | 10.35 | 10.83 | 10.15 | 10.79 | 21,271 | +0.55(+5.35%) |
Aug 27, 2003 | 10.07 | 10.24 | 9.810 | 10.24 | 20,145 | +0.25(+2.52%) |
Aug 26, 2003 | 9.814 | 9.990 | 9.798 | 9.990 | 14,014 | +0.18(+1.79%) |
Aug 25, 2003 | 9.826 | 9.842 | 9.734 | 9.814 | 14,014 | +0.06(+0.66%) |
Aug 22, 2003 | 9.810 | 9.810 | 9.722 | 9.750 | 12,763 | -0.04(-0.45%) |
Aug 21, 2003 | 10.24 | 10.24 | 9.550 | 9.794 | 51,677 | -0.19(-1.92%) |
Aug 20, 2003 | 10.33 | 10.33 | 9.382 | 9.986 | 22,523 | -0.29(-2.83%) |
Aug 19, 2003 | 10.19 | 10.30 | 9.878 | 10.28 | 28,779 | +0.14(+1.34%) |
Aug 18, 2003 | 9.390 | 10.14 | 9.278 | 10.14 | 52,053 | +0.56(+5.88%) |
Aug 15, 2003 | 9.191 | 9.982 | 9.135 | 9.578 | 9,509 | +0.29(+3.14%) |
Aug 14, 2003 | 9.191 | 9.350 | 9.071 | 9.286 | 21,021 | -0.08(-0.85%) |
Aug 13, 2003 | 9.590 | 9.990 | 9.366 | 9.366 | 24,024 | -0.07(-0.76%) |
Aug 12, 2003 | 9.251 | 9.494 | 9.151 | 9.438 | 29,405 | +0.19(+2.03%) |
Aug 11, 2003 | 9.231 | 9.290 | 9.135 | 9.251 | 22,022 | +0.12(+1.31%) |
Aug 08, 2003 | 9.191 | 9.241 | 9.127 | 9.131 | 28,404 | -0.05(-0.57%) |
Aug 07, 2003 | 9.111 | 9.215 | 8.835 | 9.183 | 28,904 | +0.33(+3.75%) |
Aug 06, 2003 | 8.885 | 8.943 | 8.815 | 8.851 | 10,635 | -0.06(-0.67%) |
Aug 05, 2003 | 9.111 | 9.111 | 8.751 | 8.911 | 25,651 | +0.03(+0.36%) |
Aug 04, 2003 | 8.655 | 9.123 | 8.592 | 8.879 | 43,919 | +0.09(+1.00%) |
Aug 01, 2003 | 8.743 | 9.147 | 8.487 | 8.791 | 49,800 | +0.09(+1.01%) |
Jul 31, 2003 | 8.675 | 8.707 | 8.620 | 8.703 | 8,884 | +0.11(+1.30%) |
Jul 30, 2003 | 8.303 | 8.791 | 8.303 | 8.591 | 24,399 | +0.16(+1.94%) |
Jul 29, 2003 | 8.387 | 8.431 | 8.236 | 8.427 | 22,648 | +0.04(+0.48%) |
Jul 28, 2003 | 8.399 | 8.427 | 8.268 | 8.387 | 16,767 | -0.00(-0.00%) |
Jul 25, 2003 | 8.383 | 8.427 | 8.252 | 8.388 | 29,154 | -0.00(-0.04%) |
Jul 24, 2003 | 8.431 | 8.791 | 8.391 | 8.391 | 28,654 | -0.02(-0.24%) |
Jul 23, 2003 | 8.491 | 8.551 | 8.363 | 8.411 | 30,656 | +0.04(+0.48%) |
Jul 22, 2003 | 8.072 | 8.451 | 8.072 | 8.371 | 72,073 | +0.38(+4.75%) |
Jul 21, 2003 | 8.076 | 8.391 | 7.752 | 7.992 | 12,763 | -0.16(-1.96%) |
Jul 18, 2003 | 8.080 | 8.192 | 8.072 | 8.152 | 27,653 | +0.01(+0.10%) |
Jul 17, 2003 | 8.297 | 8.391 | 8.092 | 8.144 | 22,648 | -0.18(-2.16%) |
Jul 16, 2003 | 8.158 | 8.323 | 8.158 | 8.323 | 4,504 | +0.16(+1.91%) |
Jul 15, 2003 | 8.228 | 8.272 | 8.060 | 8.168 | 27,653 | -0.06(-0.73%) |
Jul 14, 2003 | 8.260 | 8.260 | 8.112 | 8.228 | 6,256 | +0.00(+0.00%) |
Jul 11, 2003 | 8.240 | 8.240 | 8.156 | 8.228 | 19,394 | +0.04(+0.44%) |
Jul 10, 2003 | 8.228 | 8.232 | 8.032 | 8.192 | 22,022 | -0.02(-0.19%) |
Jul 09, 2003 | 8.224 | 8.311 | 8.144 | 8.208 | 31,907 | +0.00(+0.05%) |
Jul 08, 2003 | 8.232 | 8.232 | 7.972 | 8.204 | 20,270 | +0.09(+1.08%) |
Jul 07, 2003 | 7.992 | 8.220 | 7.992 | 8.116 | 25,776 | +0.13(+1.60%) |
Jul 03, 2003 | 8.040 | 8.040 | 7.952 | 7.988 | 3,253 | +0.00(+0.00%) |
Jul 02, 2003 | 7.940 | 7.992 | 7.864 | 7.988 | 49,050 | +0.08(+0.96%) |
Jul 01, 2003 | 7.792 | 7.936 | 7.472 | 7.912 | 76,703 | -0.11(-1.35%) |
Jun 30, 2003 | 7.932 | 8.048 | 7.616 | 8.020 | 326,333 | +0.20(+2.50%) |
Jun 27, 2003 | 7.992 | 8.028 | 7.632 | 7.824 | 61,562 | -0.17(-2.15%) |
Jun 26, 2003 | 8.043 | 8.044 | 7.992 | 7.996 | 25,901 | -0.07(-0.89%) |
Jun 25, 2003 | 8.132 | 8.208 | 7.792 | 8.068 | 24,274 | -0.06(-0.79%) |
Jun 24, 2003 | 8.144 | 8.192 | 8.072 | 8.132 | 19,519 | +0.09(+1.14%) |
Jun 23, 2003 | 7.892 | 8.292 | 7.412 | 8.040 | 41,292 | -0.22(-2.66%) |
Jun 20, 2003 | 8.188 | 8.331 | 8.112 | 8.260 | 10,260 | +0.07(+0.83%) |
Jun 19, 2003 | 8.236 | 8.347 | 8.092 | 8.192 | 38,789 | +0.04(+0.49%) |
Jun 18, 2003 | 8.192 | 8.259 | 8.132 | 8.152 | 34,034 | -0.05(-0.58%) |
Jun 17, 2003 | 8.591 | 8.591 | 8.152 | 8.200 | 14,014 | -0.30(-3.48%) |
Jun 16, 2003 | 8.591 | 8.671 | 8.423 | 8.495 | 44,795 | -0.02(-0.19%) |
Jun 13, 2003 | 8.591 | 8.671 | 8.391 | 8.511 | 86,463 | +0.04(+0.52%) |
Jun 12, 2003 | 8.343 | 8.571 | 8.296 | 8.467 | 54,680 | +0.16(+1.87%) |
Jun 11, 2003 | 8.407 | 8.467 | 8.092 | 8.311 | 28,904 | -0.04(-0.48%) |
Jun 10, 2003 | 8.064 | 8.487 | 8.064 | 8.351 | 36,161 | +0.22(+2.75%) |
Jun 09, 2003 | 8.092 | 8.128 | 8.060 | 8.128 | 6,506 | +0.04(+0.44%) |
Jun 06, 2003 | 8.068 | 8.112 | 8.068 | 8.092 | 14,264 | +0.00(+0.05%) |
Jun 05, 2003 | 7.892 | 8.108 | 7.892 | 8.088 | 41,417 | +0.19(+2.38%) |
Jun 04, 2003 | 8.000 | 8.000 | 7.892 | 7.900 | 30,155 | -0.00(-0.05%) |
Jun 03, 2003 | 7.984 | 7.984 | 7.832 | 7.904 | 28,278 | -0.08(-1.00%) |