Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.28 | 13.37 | 13.14 | 13.31 | 301,600 | +0.04(+0.28%) |
May 27, 2004 | 13.15 | 13.42 | 13.12 | 13.28 | 528,400 | +0.10(+0.78%) |
May 26, 2004 | 13.17 | 13.25 | 12.98 | 13.17 | 393,400 | +0.06(+0.46%) |
May 25, 2004 | 12.95 | 13.12 | 12.88 | 13.11 | 308,200 | +0.11(+0.87%) |
May 24, 2004 | 13.01 | 13.19 | 12.89 | 13.00 | 179,400 | +0.07(+0.58%) |
May 21, 2004 | 13.25 | 13.28 | 12.90 | 12.93 | 311,000 | -0.24(-1.80%) |
May 20, 2004 | 12.86 | 13.23 | 12.86 | 13.16 | 346,600 | +0.28(+2.13%) |
May 19, 2004 | 12.91 | 13.15 | 12.81 | 12.89 | 208,800 | -0.02(-0.14%) |
May 18, 2004 | 12.42 | 12.96 | 12.38 | 12.90 | 202,800 | +0.60(+4.92%) |
May 17, 2004 | 12.59 | 12.75 | 12.25 | 12.30 | 120,800 | -0.33(-2.61%) |
May 14, 2004 | 13.04 | 13.04 | 12.59 | 12.63 | 120,000 | -0.30(-2.28%) |
May 13, 2004 | 13.01 | 13.07 | 12.77 | 12.93 | 162,800 | -0.13(-0.98%) |
May 12, 2004 | 13.01 | 13.12 | 12.55 | 13.05 | 151,800 | +0.11(+0.87%) |
May 11, 2004 | 12.57 | 13.05 | 12.57 | 12.94 | 251,000 | +0.30(+2.41%) |
May 10, 2004 | 13.17 | 13.18 | 12.20 | 12.63 | 417,000 | -0.63(-4.75%) |
May 07, 2004 | 13.48 | 13.50 | 13.27 | 13.27 | 154,800 | -0.21(-1.58%) |
May 06, 2004 | 13.68 | 13.68 | 13.20 | 13.48 | 342,800 | -0.09(-0.68%) |
May 05, 2004 | 13.75 | 13.75 | 13.56 | 13.57 | 255,800 | -0.13(-0.95%) |
May 04, 2004 | 13.76 | 13.89 | 13.60 | 13.70 | 410,000 | -0.06(-0.42%) |
May 03, 2004 | 13.91 | 13.91 | 13.69 | 13.76 | 411,400 | -0.05(-0.36%) |
Apr 30, 2004 | 13.90 | 13.97 | 13.70 | 13.81 | 619,000 | -0.19(-1.36%) |
Apr 29, 2004 | 13.79 | 14.20 | 13.39 | 14.00 | 3,491,400 | +0.71(+5.32%) |
Apr 28, 2004 | 13.28 | 13.68 | 13.24 | 13.29 | 279,600 | +0.05(+0.42%) |
Apr 27, 2004 | 14.18 | 14.30 | 13.18 | 13.23 | 472,800 | -0.77(-5.46%) |
Apr 26, 2004 | 13.22 | 14.55 | 13.13 | 14.00 | 1,088,800 | +0.87(+6.65%) |
Apr 23, 2004 | 13.12 | 13.62 | 13.06 | 13.13 | 671,000 | +0.31(+2.46%) |
Apr 22, 2004 | 12.40 | 12.92 | 12.40 | 12.81 | 81,800 | +0.38(+3.02%) |
Apr 21, 2004 | 12.15 | 12.58 | 12.06 | 12.44 | 91,400 | +0.25(+2.03%) |
Apr 20, 2004 | 12.46 | 12.71 | 12.14 | 12.19 | 64,000 | -0.16(-1.26%) |
Apr 19, 2004 | 12.44 | 12.47 | 12.06 | 12.35 | 77,800 | -0.12(-0.98%) |
Apr 16, 2004 | 12.24 | 12.51 | 12.07 | 12.47 | 79,400 | +0.24(+2.00%) |
Apr 15, 2004 | 12.41 | 12.44 | 12.11 | 12.22 | 53,600 | -0.12(-0.93%) |
Apr 14, 2004 | 12.44 | 12.66 | 12.30 | 12.34 | 48,400 | -0.15(-1.22%) |
Apr 13, 2004 | 12.81 | 12.82 | 12.30 | 12.49 | 191,400 | -0.27(-2.14%) |
Apr 12, 2004 | 12.67 | 12.90 | 12.67 | 12.76 | 92,000 | +0.00(+0.00%) |
Apr 08, 2004 | 13.06 | 13.18 | 12.69 | 12.76 | 127,800 | -0.29(-2.20%) |
Apr 07, 2004 | 12.82 | 13.06 | 12.68 | 13.05 | 113,000 | +0.27(+2.09%) |
Apr 06, 2004 | 12.97 | 13.24 | 12.64 | 12.78 | 255,600 | -0.22(-1.67%) |
Apr 05, 2004 | 12.85 | 13.00 | 12.74 | 13.00 | 178,400 | +0.27(+2.14%) |
Apr 02, 2004 | 12.46 | 12.79 | 12.46 | 12.73 | 145,800 | +0.36(+2.93%) |
Apr 01, 2004 | 11.88 | 12.47 | 11.83 | 12.37 | 148,800 | +0.38(+3.19%) |
Mar 31, 2004 | 12.04 | 12.23 | 11.66 | 11.98 | 140,800 | +0.03(+0.21%) |
Mar 30, 2004 | 11.59 | 12.31 | 11.57 | 11.96 | 269,200 | +0.27(+2.33%) |
Mar 29, 2004 | 11.34 | 11.88 | 11.31 | 11.69 | 138,000 | +0.37(+3.29%) |
Mar 26, 2004 | 11.51 | 11.58 | 11.25 | 11.31 | 96,000 | -0.26(-2.20%) |
Mar 25, 2004 | 10.96 | 11.59 | 10.93 | 11.57 | 139,800 | +0.63(+5.76%) |
Mar 24, 2004 | 11.11 | 11.25 | 10.90 | 10.94 | 77,400 | -0.19(-1.66%) |
Mar 23, 2004 | 11.07 | 11.27 | 11.02 | 11.12 | 76,200 | +0.04(+0.38%) |
Mar 22, 2004 | 11.19 | 11.29 | 11.01 | 11.08 | 119,200 | -0.13(-1.18%) |
Mar 19, 2004 | 11.34 | 11.36 | 11.10 | 11.21 | 118,200 | +0.01(+0.11%) |
Mar 18, 2004 | 11.33 | 11.34 | 11.17 | 11.20 | 97,200 | -0.09(-0.78%) |
Mar 17, 2004 | 11.00 | 11.33 | 10.97 | 11.29 | 252,200 | +0.31(+2.87%) |
Mar 16, 2004 | 10.80 | 11.12 | 10.79 | 10.97 | 167,400 | +0.12(+1.13%) |
Mar 15, 2004 | 11.43 | 11.43 | 10.76 | 10.85 | 253,200 | -0.60(-5.20%) |
Mar 12, 2004 | 11.28 | 11.65 | 11.28 | 11.45 | 171,800 | +0.21(+1.82%) |
Mar 11, 2004 | 11.15 | 11.48 | 11.14 | 11.24 | 156,800 | +0.04(+0.36%) |
Mar 10, 2004 | 11.49 | 11.51 | 11.17 | 11.20 | 211,200 | -0.44(-3.76%) |
Mar 09, 2004 | 11.76 | 11.76 | 11.24 | 11.64 | 255,200 | -0.12(-1.00%) |
Mar 08, 2004 | 12.12 | 12.16 | 11.73 | 11.76 | 142,400 | -0.30(-2.52%) |
Mar 05, 2004 | 12.10 | 12.14 | 12.04 | 12.06 | 140,400 | -0.07(-0.54%) |
Mar 04, 2004 | 12.11 | 12.15 | 12.00 | 12.12 | 80,600 | +0.03(+0.21%) |
Mar 03, 2004 | 12.12 | 12.14 | 12.02 | 12.10 | 137,800 | -0.00(-0.02%) |
Mar 02, 2004 | 12.12 | 12.17 | 12.05 | 12.10 | 564,400 | +0.00(+0.02%) |
Mar 01, 2004 | 11.97 | 12.15 | 11.92 | 12.10 | 241,000 | +0.18(+1.53%) |
Feb 27, 2004 | 11.74 | 12.00 | 11.72 | 11.92 | 104,000 | +0.20(+1.70%) |
Feb 26, 2004 | 11.54 | 11.78 | 11.49 | 11.72 | 110,200 | +0.17(+1.52%) |
Feb 25, 2004 | 11.47 | 11.79 | 11.38 | 11.54 | 156,200 | +0.09(+0.81%) |
Feb 24, 2004 | 11.46 | 11.68 | 11.17 | 11.45 | 351,000 | -0.01(-0.07%) |
Feb 23, 2004 | 12.01 | 12.09 | 11.37 | 11.46 | 405,200 | -0.62(-5.13%) |
Feb 20, 2004 | 12.45 | 12.51 | 11.70 | 12.08 | 300,000 | -0.38(-3.09%) |
Feb 19, 2004 | 12.48 | 12.57 | 12.38 | 12.46 | 148,800 | -0.11(-0.86%) |
Feb 18, 2004 | 12.74 | 12.81 | 12.56 | 12.57 | 100,400 | -0.18(-1.39%) |
Feb 17, 2004 | 12.88 | 13.03 | 12.64 | 12.75 | 191,000 | +0.15(+1.19%) |
Feb 13, 2004 | 12.68 | 12.75 | 12.34 | 12.60 | 158,000 | -0.04(-0.34%) |
Feb 12, 2004 | 12.90 | 12.92 | 12.32 | 12.64 | 390,000 | -0.29(-2.28%) |
Feb 11, 2004 | 12.97 | 13.51 | 12.78 | 12.94 | 277,000 | +0.00(+0.02%) |
Feb 10, 2004 | 12.87 | 12.94 | 12.83 | 12.93 | 221,400 | +0.14(+1.13%) |
Feb 09, 2004 | 12.87 | 12.89 | 12.61 | 12.79 | 322,800 | +0.05(+0.39%) |
Feb 06, 2004 | 12.74 | 12.88 | 12.70 | 12.74 | 272,800 | +0.01(+0.10%) |
Feb 05, 2004 | 12.62 | 12.89 | 12.54 | 12.72 | 170,600 | +0.05(+0.41%) |
Feb 04, 2004 | 12.96 | 13.05 | 12.62 | 12.67 | 189,600 | -0.11(-0.82%) |
Feb 03, 2004 | 12.96 | 13.08 | 12.71 | 12.78 | 127,400 | -0.15(-1.16%) |
Feb 02, 2004 | 12.56 | 13.14 | 12.56 | 12.93 | 156,600 | +0.34(+2.70%) |
Jan 30, 2004 | 13.24 | 13.27 | 12.47 | 12.59 | 205,800 | -0.67(-5.07%) |
Jan 29, 2004 | 12.90 | 13.37 | 12.60 | 13.26 | 516,400 | +0.38(+2.97%) |
Jan 28, 2004 | 13.03 | 13.14 | 12.79 | 12.88 | 252,400 | -0.06(-0.46%) |
Jan 27, 2004 | 13.13 | 13.18 | 12.88 | 12.94 | 250,200 | -0.21(-1.62%) |
Jan 26, 2004 | 12.62 | 13.21 | 12.61 | 13.15 | 607,400 | +0.47(+3.75%) |
Jan 23, 2004 | 13.00 | 13.00 | 11.94 | 12.68 | 972,400 | -0.76(-5.67%) |
Jan 22, 2004 | 13.52 | 13.61 | 13.32 | 13.44 | 436,600 | -0.15(-1.09%) |
Jan 21, 2004 | 13.62 | 13.77 | 13.52 | 13.59 | 459,800 | -0.10(-0.75%) |
Jan 20, 2004 | 13.65 | 13.75 | 13.65 | 13.69 | 303,200 | +0.01(+0.05%) |
Jan 16, 2004 | 13.68 | 13.79 | 13.57 | 13.68 | 174,600 | -0.00(-0.02%) |
Jan 15, 2004 | 13.79 | 13.95 | 13.68 | 13.68 | 164,528 | -0.12(-0.91%) |
Jan 14, 2004 | 13.70 | 13.95 | 13.65 | 13.81 | 407,546 | +0.11(+0.80%) |
Jan 13, 2004 | 13.43 | 13.70 | 13.21 | 13.70 | 437,016 | +0.28(+2.05%) |
Jan 12, 2004 | 12.65 | 13.43 | 12.65 | 13.42 | 425,124 | +0.76(+6.04%) |
Jan 09, 2004 | 12.73 | 12.83 | 12.63 | 12.66 | 133,432 | -0.07(-0.59%) |
Jan 08, 2004 | 12.60 | 12.81 | 12.47 | 12.73 | 296,724 | +0.16(+1.29%) |
Jan 07, 2004 | 12.28 | 12.57 | 12.12 | 12.57 | 272,392 | +0.28(+2.30%) |
Jan 06, 2004 | 12.39 | 12.62 | 12.27 | 12.29 | 686,200 | +0.63(+5.36%) |
Jan 05, 2004 | 11.53 | 11.73 | 11.53 | 11.66 | 129,800 | +0.13(+1.15%) |
Jan 02, 2004 | 11.41 | 11.60 | 11.38 | 11.53 | 83,800 | +0.12(+1.10%) |
Dec 31, 2003 | 11.65 | 11.70 | 11.39 | 11.40 | 89,600 | -0.29(-2.52%) |
Dec 30, 2003 | 11.79 | 11.88 | 11.61 | 11.70 | 97,708 | -0.11(-0.95%) |
Dec 29, 2003 | 11.30 | 11.81 | 11.30 | 11.81 | 229,092 | +0.45(+3.96%) |
Dec 26, 2003 | 11.25 | 11.36 | 11.25 | 11.36 | 15,772 | +0.16(+1.43%) |
Dec 24, 2003 | 11.22 | 11.37 | 11.18 | 11.20 | 111,612 | -0.05(-0.42%) |
Dec 23, 2003 | 11.17 | 11.30 | 11.12 | 11.25 | 197,640 | +0.13(+1.15%) |
Dec 22, 2003 | 11.11 | 11.17 | 11.10 | 11.12 | 104,318 | -0.04(-0.36%) |
Dec 19, 2003 | 11.18 | 11.25 | 11.07 | 11.16 | 98,800 | +0.12(+1.09%) |
Dec 18, 2003 | 10.81 | 11.25 | 10.81 | 11.04 | 131,616 | +0.13(+1.24%) |
Dec 17, 2003 | 10.99 | 11.04 | 10.63 | 10.91 | 164,080 | -0.06(-0.59%) |
Dec 16, 2003 | 10.79 | 11.06 | 10.62 | 10.97 | 126,606 | +0.03(+0.30%) |
Dec 15, 2003 | 11.11 | 11.37 | 10.94 | 10.94 | 344,372 | -0.19(-1.66%) |
Dec 12, 2003 | 11.26 | 11.46 | 11.04 | 11.12 | 223,224 | -0.09(-0.84%) |
Dec 11, 2003 | 11.02 | 11.25 | 11.00 | 11.22 | 214,600 | +0.26(+2.39%) |
Dec 10, 2003 | 10.76 | 11.10 | 10.76 | 10.96 | 148,138 | +0.17(+1.53%) |
Dec 09, 2003 | 10.84 | 11.09 | 10.75 | 10.79 | 106,506 | -0.11(-1.01%) |
Dec 08, 2003 | 10.73 | 11.15 | 10.54 | 10.90 | 128,016 | +0.12(+1.07%) |
Dec 05, 2003 | 10.99 | 10.99 | 10.88 | 10.79 | 51,114 | -0.20(-1.84%) |
Dec 04, 2003 | 10.88 | 11.03 | 10.88 | 10.99 | 155,876 | +0.05(+0.43%) |
Dec 03, 2003 | 11.13 | 11.15 | 10.85 | 10.94 | 175,718 | -0.23(-2.06%) |
Dec 02, 2003 | 11.10 | 11.25 | 10.97 | 11.17 | 208,960 | +0.08(+0.77%) |
Dec 01, 2003 | 11.11 | 11.15 | 11.00 | 11.09 | 223,092 | +0.18(+1.63%) |
Nov 28, 2003 | 10.81 | 10.98 | 10.81 | 10.91 | 20,736 | -0.00(-0.02%) |
Nov 26, 2003 | 10.75 | 10.91 | 10.69 | 10.91 | 63,856 | +0.21(+1.96%) |
Nov 25, 2003 | 10.75 | 10.82 | 10.52 | 10.70 | 87,068 | +0.11(+1.04%) |
Nov 24, 2003 | 10.11 | 10.65 | 10.11 | 10.59 | 196,054 | +0.37(+3.59%) |
Nov 21, 2003 | 10.05 | 10.27 | 10.18 | 10.22 | 296,452 | +0.17(+1.74%) |
Nov 20, 2003 | 10.21 | 10.22 | 10.03 | 10.05 | 246,202 | -0.20(-1.95%) |
Nov 19, 2003 | 10.27 | 10.32 | 10.12 | 10.25 | 224,690 | -0.06(-0.61%) |
Nov 18, 2003 | 10.40 | 10.50 | 10.27 | 10.31 | 322,938 | -0.12(-1.20%) |
Nov 17, 2003 | 10.72 | 10.72 | 10.23 | 10.44 | 154,492 | -0.31(-2.91%) |
Nov 14, 2003 | 10.87 | 10.92 | 10.75 | 10.75 | 59,894 | -0.13(-1.19%) |
Nov 13, 2003 | 10.83 | 10.89 | 10.80 | 10.88 | 51,756 | +0.01(+0.05%) |
Nov 12, 2003 | 10.72 | 10.88 | 10.58 | 10.88 | 102,516 | +0.22(+2.11%) |
Nov 11, 2003 | 10.68 | 10.68 | 10.53 | 10.65 | 146,602 | -0.01(-0.12%) |
Nov 10, 2003 | 10.84 | 10.93 | 10.65 | 10.66 | 158,834 | -0.18(-1.68%) |
Nov 07, 2003 | 11.00 | 11.00 | 10.71 | 10.85 | 92,292 | -0.05(-0.50%) |
Nov 06, 2003 | 11.00 | 11.01 | 10.84 | 10.90 | 115,766 | -0.07(-0.62%) |
Nov 05, 2003 | 11.00 | 11.00 | 10.75 | 10.97 | 150,562 | -0.02(-0.18%) |
Nov 04, 2003 | 11.01 | 11.01 | 10.77 | 10.99 | 127,820 | +0.01(+0.09%) |
Nov 03, 2003 | 10.78 | 11.05 | 10.75 | 10.98 | 229,888 | +0.23(+2.12%) |
Oct 31, 2003 | 10.51 | 10.78 | 10.49 | 10.75 | 179,386 | +0.21(+1.94%) |
Oct 30, 2003 | 10.59 | 10.59 | 10.43 | 10.54 | 122,586 | -0.04(-0.35%) |
Oct 29, 2003 | 10.43 | 10.75 | 10.43 | 10.58 | 174,954 | +0.07(+0.64%) |
Oct 28, 2003 | 10.33 | 10.52 | 10.22 | 10.52 | 181,792 | +0.22(+2.13%) |
Oct 27, 2003 | 10.46 | 10.65 | 10.18 | 10.30 | 190,600 | -0.16(-1.50%) |
Oct 24, 2003 | 9.643 | 10.85 | 9.500 | 10.45 | 628,800 | +0.72(+7.40%) |
Oct 23, 2003 | 10.29 | 10.29 | 9.512 | 9.732 | 586,000 | -0.60(-5.78%) |
Oct 22, 2003 | 10.57 | 10.57 | 10.20 | 10.33 | 138,400 | -0.21(-1.97%) |
Oct 21, 2003 | 10.33 | 10.57 | 10.07 | 10.54 | 263,198 | +0.16(+1.54%) |
Oct 20, 2003 | 10.46 | 10.59 | 10.30 | 10.38 | 133,546 | -0.09(-0.84%) |
Oct 17, 2003 | 10.51 | 10.53 | 10.42 | 10.46 | 127,660 | -0.04(-0.33%) |
Oct 16, 2003 | 10.38 | 10.53 | 10.40 | 10.50 | 184,402 | +0.12(+1.16%) |
Oct 15, 2003 | 10.50 | 10.66 | 10.32 | 10.38 | 278,240 | -0.08(-0.81%) |
Oct 14, 2003 | 10.38 | 10.53 | 10.38 | 10.46 | 112,014 | -0.02(-0.14%) |
Oct 13, 2003 | 10.47 | 10.50 | 10.31 | 10.48 | 123,246 | +0.02(+0.16%) |
Oct 10, 2003 | 10.30 | 10.51 | 10.30 | 10.46 | 153,292 | +0.09(+0.85%) |
Oct 09, 2003 | 10.48 | 10.71 | 10.19 | 10.38 | 305,720 | +0.02(+0.17%) |
Oct 08, 2003 | 10.85 | 11.12 | 10.36 | 10.36 | 759,012 | +0.17(+1.67%) |
Oct 07, 2003 | 9.390 | 10.21 | 9.325 | 10.19 | 507,680 | +0.79(+8.35%) |
Oct 06, 2003 | 9.525 | 9.547 | 9.383 | 9.402 | 126,800 | -0.10(-1.03%) |
Oct 03, 2003 | 9.338 | 9.575 | 9.315 | 9.500 | 117,848 | +0.19(+1.99%) |
Oct 02, 2003 | 9.250 | 9.315 | 9.125 | 9.315 | 57,500 | +0.20(+2.22%) |
Oct 01, 2003 | 9.050 | 9.363 | 9.025 | 9.113 | 240,324 | -0.01(-0.16%) |
Sep 30, 2003 | 8.470 | 9.213 | 8.470 | 9.127 | 521,674 | +0.39(+4.52%) |
Sep 29, 2003 | 8.825 | 8.890 | 8.488 | 8.732 | 212,390 | -0.10(-1.10%) |
Sep 26, 2003 | 8.925 | 8.982 | 8.825 | 8.830 | 201,808 | -0.10(-1.09%) |
Sep 25, 2003 | 8.988 | 9.100 | 8.875 | 8.928 | 261,604 | -0.02(-0.22%) |
Sep 24, 2003 | 9.043 | 9.080 | 8.842 | 8.947 | 357,290 | -0.10(-1.05%) |
Sep 23, 2003 | 8.800 | 9.088 | 8.800 | 9.043 | 332,198 | +0.20(+2.20%) |
Sep 22, 2003 | 9.178 | 9.178 | 8.783 | 8.848 | 438,578 | -0.35(-3.83%) |
Sep 19, 2003 | 9.533 | 9.582 | 9.190 | 9.200 | 146,410 | -0.28(-2.95%) |
Sep 18, 2003 | 9.137 | 9.575 | 9.137 | 9.480 | 145,334 | +0.24(+2.60%) |
Sep 17, 2003 | 9.162 | 9.240 | 9.078 | 9.240 | 105,580 | +0.04(+0.46%) |
Sep 16, 2003 | 9.012 | 9.213 | 8.943 | 9.197 | 95,882 | +0.21(+2.39%) |
Sep 15, 2003 | 8.965 | 9.012 | 8.920 | 8.982 | 43,800 | +0.06(+0.70%) |
Sep 12, 2003 | 9.025 | 9.025 | 8.838 | 8.920 | 115,600 | -0.03(-0.31%) |
Sep 11, 2003 | 8.793 | 9.022 | 8.793 | 8.947 | 231,000 | +0.06(+0.68%) |
Sep 10, 2003 | 9.188 | 9.190 | 8.762 | 8.887 | 272,200 | -0.39(-4.15%) |
Sep 09, 2003 | 9.525 | 9.525 | 9.200 | 9.273 | 192,400 | -0.16(-1.75%) |
Sep 08, 2003 | 9.405 | 9.562 | 9.405 | 9.438 | 332,200 | +0.03(+0.35%) |
Sep 05, 2003 | 9.438 | 9.498 | 9.400 | 9.405 | 108,700 | -0.07(-0.69%) |
Sep 04, 2003 | 9.492 | 9.500 | 9.438 | 9.470 | 116,600 | -0.03(-0.32%) |
Sep 03, 2003 | 9.450 | 9.623 | 9.450 | 9.500 | 85,400 | +0.02(+0.16%) |
Sep 02, 2003 | 9.438 | 9.688 | 9.295 | 9.485 | 288,000 | +0.02(+0.26%) |
Aug 29, 2003 | 9.615 | 9.637 | 9.450 | 9.460 | 182,200 | -0.02(-0.26%) |
Aug 28, 2003 | 9.335 | 9.535 | 9.255 | 9.485 | 149,800 | +0.18(+1.91%) |
Aug 27, 2003 | 9.065 | 9.325 | 9.050 | 9.307 | 243,000 | +0.22(+2.42%) |
Aug 26, 2003 | 9.262 | 9.262 | 8.943 | 9.088 | 335,600 | -0.22(-2.42%) |
Aug 25, 2003 | 9.572 | 9.572 | 9.280 | 9.312 | 228,000 | -0.24(-2.49%) |
Aug 22, 2003 | 9.613 | 9.700 | 9.525 | 9.550 | 214,200 | -0.08(-0.80%) |
Aug 21, 2003 | 9.620 | 9.750 | 9.555 | 9.627 | 225,000 | +0.04(+0.39%) |
Aug 20, 2003 | 9.525 | 9.658 | 9.400 | 9.590 | 262,400 | +0.08(+0.81%) |
Aug 19, 2003 | 9.508 | 9.633 | 9.475 | 9.512 | 338,400 | +0.04(+0.40%) |
Aug 18, 2003 | 9.540 | 9.635 | 9.275 | 9.475 | 1,154,200 | -0.12(-1.20%) |
Aug 15, 2003 | 8.533 | 9.775 | 8.515 | 9.590 | 826,600 | +1.06(+12.39%) |
Aug 14, 2003 | 8.265 | 8.537 | 8.265 | 8.533 | 245,200 | +0.27(+3.27%) |
Aug 13, 2003 | 8.135 | 8.375 | 8.065 | 8.262 | 177,400 | +0.11(+1.38%) |
Aug 12, 2003 | 7.997 | 8.175 | 7.973 | 8.150 | 140,200 | +0.15(+1.88%) |
Aug 11, 2003 | 8.000 | 8.000 | 7.940 | 8.000 | 210,600 | +0.06(+0.72%) |
Aug 08, 2003 | 7.910 | 8.107 | 7.910 | 7.942 | 285,200 | +0.04(+0.44%) |
Aug 07, 2003 | 8.055 | 8.075 | 7.850 | 7.907 | 659,800 | -0.15(-1.80%) |
Aug 06, 2003 | 8.280 | 8.310 | 8.053 | 8.053 | 176,000 | -0.20(-2.39%) |
Aug 05, 2003 | 8.498 | 8.498 | 8.248 | 8.250 | 451,000 | -0.19(-2.22%) |
Aug 04, 2003 | 8.492 | 8.492 | 8.322 | 8.438 | 335,000 | +0.05(+0.56%) |
Aug 01, 2003 | 8.450 | 8.525 | 8.312 | 8.390 | 184,000 | +0.00(+0.00%) |
Jul 31, 2003 | 8.500 | 8.540 | 8.387 | 8.390 | 217,000 | -0.08(-1.00%) |
Jul 30, 2003 | 8.300 | 8.505 | 8.220 | 8.475 | 417,400 | +0.22(+2.73%) |
Jul 29, 2003 | 8.175 | 8.360 | 7.995 | 8.250 | 894,800 | -0.24(-2.80%) |
Jul 28, 2003 | 8.463 | 8.512 | 8.453 | 8.488 | 193,400 | -0.01(-0.12%) |
Jul 25, 2003 | 8.463 | 8.545 | 8.213 | 8.498 | 191,000 | -0.00(-0.03%) |
Jul 24, 2003 | 8.463 | 8.595 | 8.463 | 8.500 | 223,000 | +0.00(+0.00%) |
Jul 23, 2003 | 8.498 | 8.562 | 8.425 | 8.500 | 283,400 | +0.00(+0.00%) |
Jul 22, 2003 | 8.425 | 8.562 | 8.325 | 8.500 | 371,000 | +0.15(+1.80%) |
Jul 21, 2003 | 8.175 | 8.488 | 8.175 | 8.350 | 683,000 | +0.13(+1.61%) |
Jul 18, 2003 | 8.162 | 8.275 | 8.162 | 8.217 | 334,200 | +0.04(+0.49%) |
Jul 17, 2003 | 8.133 | 8.460 | 8.100 | 8.178 | 644,600 | -0.07(-0.88%) |
Jul 16, 2003 | 7.938 | 8.307 | 7.900 | 8.250 | 583,000 | +0.35(+4.43%) |
Jul 15, 2003 | 7.497 | 7.905 | 7.405 | 7.900 | 458,600 | +0.58(+7.85%) |
Jul 14, 2003 | 7.263 | 7.400 | 7.228 | 7.325 | 188,200 | +0.09(+1.21%) |
Jul 11, 2003 | 7.205 | 7.275 | 7.190 | 7.237 | 11,200 | +0.03(+0.45%) |
Jul 10, 2003 | 7.325 | 7.325 | 7.135 | 7.205 | 131,200 | -0.11(-1.50%) |
Jul 09, 2003 | 7.370 | 7.402 | 7.260 | 7.315 | 243,800 | +0.02(+0.27%) |
Jul 08, 2003 | 7.264 | 7.362 | 7.180 | 7.295 | 427,600 | +0.03(+0.41%) |
Jul 07, 2003 | 7.175 | 7.345 | 7.062 | 7.265 | 267,400 | +0.15(+2.14%) |
Jul 03, 2003 | 7.225 | 7.225 | 6.947 | 7.112 | 83,000 | +0.04(+0.64%) |
Jul 02, 2003 | 6.688 | 7.095 | 6.662 | 7.067 | 226,400 | +0.39(+5.88%) |
Jul 01, 2003 | 6.688 | 6.718 | 6.595 | 6.675 | 131,000 | -0.01(-0.19%) |
Jun 30, 2003 | 6.688 | 6.888 | 6.685 | 6.688 | 130,200 | -0.10(-1.51%) |
Jun 27, 2003 | 6.620 | 6.790 | 6.625 | 6.790 | 112,200 | +0.17(+2.57%) |
Jun 26, 2003 | 6.565 | 6.647 | 6.505 | 6.620 | 189,800 | +0.09(+1.38%) |
Jun 25, 2003 | 6.535 | 6.793 | 6.505 | 6.530 | 168,600 | -0.02(-0.27%) |
Jun 24, 2003 | 6.500 | 6.605 | 6.500 | 6.548 | 225,400 | -0.02(-0.27%) |
Jun 23, 2003 | 6.895 | 6.970 | 6.375 | 6.565 | 457,600 | -0.38(-5.44%) |
Jun 20, 2003 | 6.893 | 7.013 | 6.812 | 6.942 | 146,400 | +0.09(+1.31%) |
Jun 19, 2003 | 6.963 | 7.013 | 6.825 | 6.853 | 161,600 | -0.13(-1.93%) |
Jun 18, 2003 | 7.025 | 7.037 | 6.890 | 6.987 | 203,600 | -0.01(-0.18%) |
Jun 17, 2003 | 7.088 | 7.088 | 6.925 | 7.000 | 380,400 | +0.01(+0.14%) |
Jun 16, 2003 | 7.000 | 7.125 | 6.940 | 6.990 | 372,800 | -0.01(-0.14%) |
Jun 13, 2003 | 7.000 | 7.000 | 6.938 | 7.000 | 250,400 | +0.00(+0.04%) |
Jun 12, 2003 | 6.888 | 7.122 | 6.850 | 6.997 | 216,400 | -0.11(-1.58%) |
Jun 11, 2003 | 7.375 | 7.375 | 7.015 | 7.110 | 301,600 | -0.28(-3.76%) |
Jun 10, 2003 | 6.650 | 7.400 | 6.582 | 7.388 | 666,400 | +0.83(+12.57%) |
Jun 09, 2003 | 7.147 | 7.200 | 6.565 | 6.562 | 322,000 | -0.58(-8.18%) |
Jun 06, 2003 | 7.122 | 7.295 | 7.080 | 7.147 | 495,400 | +0.04(+0.53%) |
Jun 05, 2003 | 6.925 | 7.112 | 6.800 | 7.110 | 157,400 | +0.16(+2.34%) |
Jun 04, 2003 | 6.812 | 7.112 | 6.812 | 6.947 | 233,000 | +0.13(+1.87%) |
Jun 03, 2003 | 6.700 | 6.875 | 6.655 | 6.820 | 288,800 | +0.01(+0.11%) |