Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.07 | 17.38 | 17.07 | 17.21 | 16,800 | +0.14(+0.82%) |
Apr 29, 2004 | 17.30 | 17.50 | 17.00 | 17.07 | 8,200 | -0.17(-0.97%) |
Apr 28, 2004 | 17.94 | 17.95 | 17.23 | 17.23 | 12,200 | -0.77(-4.30%) |
Apr 27, 2004 | 17.94 | 18.13 | 17.83 | 18.01 | 9,800 | -0.03(-0.18%) |
Apr 26, 2004 | 18.47 | 18.48 | 18.03 | 18.04 | 10,000 | -0.41(-2.20%) |
Apr 23, 2004 | 18.00 | 18.53 | 18.00 | 18.45 | 13,300 | +0.31(+1.73%) |
Apr 22, 2004 | 17.49 | 18.13 | 17.49 | 18.13 | 21,200 | +0.74(+4.25%) |
Apr 21, 2004 | 17.07 | 17.39 | 16.93 | 17.39 | 15,200 | +0.31(+1.83%) |
Apr 20, 2004 | 16.98 | 17.12 | 16.98 | 17.08 | 16,600 | +0.17(+0.99%) |
Apr 19, 2004 | 16.60 | 17.10 | 16.60 | 16.91 | 16,000 | +0.18(+1.08%) |
Apr 16, 2004 | 17.03 | 17.13 | 16.71 | 16.73 | 10,800 | -0.33(-1.95%) |
Apr 15, 2004 | 16.88 | 17.10 | 16.88 | 17.07 | 20,100 | +0.12(+0.71%) |
Apr 14, 2004 | 16.93 | 17.10 | 16.93 | 16.95 | 49,100 | -0.02(-0.12%) |
Apr 13, 2004 | 17.20 | 17.20 | 16.87 | 16.97 | 22,200 | -0.23(-1.36%) |
Apr 12, 2004 | 16.80 | 17.20 | 16.80 | 17.20 | 7,700 | +0.43(+2.58%) |
Apr 08, 2004 | 16.77 | 16.93 | 16.73 | 16.77 | 10,600 | +0.10(+0.60%) |
Apr 07, 2004 | 16.67 | 16.73 | 16.47 | 16.67 | 5,600 | +0.00(+0.00%) |
Apr 06, 2004 | 16.83 | 16.94 | 16.63 | 16.67 | 20,400 | -0.22(-1.30%) |
Apr 05, 2004 | 17.03 | 17.08 | 16.80 | 16.89 | 12,500 | -0.18(-1.05%) |
Apr 02, 2004 | 16.67 | 17.23 | 16.67 | 17.07 | 20,400 | +0.40(+2.40%) |
Apr 01, 2004 | 16.33 | 16.67 | 16.33 | 16.67 | 16,400 | +0.37(+2.29%) |
Mar 31, 2004 | 16.10 | 16.30 | 16.03 | 16.29 | 12,300 | +0.09(+0.58%) |
Mar 30, 2004 | 15.76 | 16.20 | 15.72 | 16.20 | 14,800 | +0.43(+2.75%) |
Mar 29, 2004 | 15.18 | 15.77 | 15.18 | 15.77 | 16,800 | +0.72(+4.79%) |
Mar 26, 2004 | 15.10 | 15.26 | 14.97 | 15.05 | 7,200 | +0.01(+0.09%) |
Mar 25, 2004 | 15.17 | 15.36 | 15.03 | 15.03 | 11,800 | -0.04(-0.27%) |
Mar 24, 2004 | 14.81 | 15.27 | 14.80 | 15.07 | 15,100 | +0.39(+2.68%) |
Mar 23, 2004 | 14.93 | 15.00 | 14.49 | 14.68 | 23,800 | -0.35(-2.31%) |
Mar 22, 2004 | 15.66 | 15.69 | 15.02 | 15.03 | 18,400 | -0.73(-4.65%) |
Mar 19, 2004 | 15.90 | 15.99 | 15.71 | 15.76 | 20,000 | -0.14(-0.88%) |
Mar 18, 2004 | 16.20 | 16.21 | 15.65 | 15.90 | 10,200 | -0.30(-1.85%) |
Mar 17, 2004 | 15.77 | 16.31 | 15.77 | 16.20 | 20,600 | +0.53(+3.40%) |
Mar 16, 2004 | 15.84 | 16.07 | 15.33 | 15.67 | 22,000 | -0.11(-0.68%) |
Mar 15, 2004 | 15.76 | 16.03 | 15.67 | 15.77 | 26,400 | +0.08(+0.51%) |
Mar 12, 2004 | 15.64 | 15.71 | 15.33 | 15.69 | 10,200 | -0.05(-0.30%) |
Mar 11, 2004 | 15.80 | 16.13 | 15.67 | 15.74 | 17,200 | -0.13(-0.80%) |
Mar 10, 2004 | 15.70 | 16.00 | 15.60 | 15.87 | 20,400 | +0.07(+0.42%) |
Mar 09, 2004 | 16.00 | 16.37 | 15.57 | 15.80 | 35,500 | +0.17(+1.07%) |
Mar 08, 2004 | 16.33 | 16.33 | 15.63 | 15.63 | 11,900 | -0.67(-4.13%) |
Mar 05, 2004 | 16.00 | 16.31 | 15.94 | 16.31 | 8,600 | +0.24(+1.49%) |
Mar 04, 2004 | 15.73 | 16.07 | 15.60 | 16.07 | 6,800 | +0.47(+2.99%) |
Mar 03, 2004 | 15.47 | 15.63 | 15.27 | 15.60 | 7,900 | -0.01(-0.04%) |
Mar 02, 2004 | 15.88 | 15.97 | 15.60 | 15.61 | 8,600 | -0.34(-2.13%) |
Mar 01, 2004 | 15.53 | 15.95 | 15.40 | 15.95 | 9,600 | +0.39(+2.53%) |
Feb 27, 2004 | 15.03 | 15.55 | 14.94 | 15.55 | 9,800 | +0.41(+2.68%) |
Feb 26, 2004 | 14.97 | 15.33 | 14.97 | 15.15 | 21,000 | +0.08(+0.53%) |
Feb 25, 2004 | 14.87 | 15.07 | 14.69 | 15.07 | 12,600 | +0.19(+1.30%) |
Feb 24, 2004 | 14.87 | 14.93 | 14.66 | 14.87 | 12,300 | +0.01(+0.04%) |
Feb 23, 2004 | 14.87 | 15.12 | 14.86 | 14.87 | 23,200 | -0.27(-1.76%) |
Feb 20, 2004 | 15.13 | 15.18 | 14.77 | 15.13 | 9,100 | +0.03(+0.22%) |
Feb 19, 2004 | 15.40 | 15.47 | 15.10 | 15.10 | 14,300 | -0.23(-1.52%) |
Feb 18, 2004 | 15.60 | 15.67 | 15.33 | 15.33 | 8,600 | -0.17(-1.12%) |
Feb 17, 2004 | 14.97 | 15.51 | 14.93 | 15.51 | 5,600 | +0.55(+3.70%) |
Feb 13, 2004 | 15.40 | 15.67 | 14.95 | 14.95 | 22,500 | -0.51(-3.32%) |
Feb 12, 2004 | 15.83 | 15.83 | 15.20 | 15.47 | 15,900 | -0.53(-3.33%) |
Feb 11, 2004 | 16.20 | 16.33 | 16.00 | 16.00 | 17,600 | -0.20(-1.23%) |
Feb 10, 2004 | 15.30 | 16.20 | 15.30 | 16.20 | 22,500 | +1.07(+7.05%) |
Feb 09, 2004 | 14.93 | 15.13 | 14.90 | 15.13 | 9,100 | +0.20(+1.34%) |
Feb 06, 2004 | 14.27 | 14.93 | 14.20 | 14.93 | 10,300 | +0.63(+4.43%) |
Feb 05, 2004 | 14.20 | 14.35 | 14.15 | 14.30 | 10,200 | +0.17(+1.18%) |
Feb 04, 2004 | 14.80 | 14.80 | 14.13 | 14.13 | 18,600 | -0.73(-4.93%) |
Feb 03, 2004 | 14.87 | 14.90 | 14.70 | 14.87 | 8,900 | -0.01(-0.04%) |
Feb 02, 2004 | 14.57 | 14.93 | 14.57 | 14.87 | 14,700 | +0.24(+1.64%) |
Jan 30, 2004 | 14.53 | 14.73 | 14.53 | 14.63 | 10,200 | +0.10(+0.69%) |
Jan 29, 2004 | 14.80 | 14.80 | 14.49 | 14.53 | 11,100 | -0.30(-2.02%) |
Jan 28, 2004 | 15.20 | 15.27 | 14.83 | 14.83 | 13,000 | -0.43(-2.84%) |
Jan 27, 2004 | 15.33 | 15.41 | 15.24 | 15.27 | 5,700 | +0.03(+0.22%) |
Jan 26, 2004 | 15.47 | 15.49 | 15.17 | 15.23 | 13,500 | -0.20(-1.30%) |
Jan 23, 2004 | 15.13 | 15.43 | 15.08 | 15.43 | 18,100 | +0.33(+2.16%) |
Jan 22, 2004 | 15.40 | 15.47 | 15.09 | 15.11 | 7,400 | -0.29(-1.90%) |
Jan 21, 2004 | 15.20 | 15.43 | 15.02 | 15.40 | 16,300 | +0.28(+1.85%) |
Jan 20, 2004 | 15.29 | 15.32 | 14.98 | 15.12 | 10,100 | +0.00(+0.00%) |
Jan 16, 2004 | 15.15 | 15.43 | 15.08 | 15.12 | 12,500 | -0.02(-0.13%) |
Jan 15, 2004 | 15.33 | 15.50 | 15.07 | 15.14 | 17,100 | -0.07(-0.48%) |
Jan 14, 2004 | 15.00 | 15.34 | 15.00 | 15.21 | 11,800 | +0.14(+0.93%) |
Jan 13, 2004 | 15.33 | 15.37 | 14.80 | 15.07 | 17,200 | -0.11(-0.70%) |
Jan 12, 2004 | 14.91 | 15.26 | 14.91 | 15.18 | 14,900 | +0.28(+1.88%) |
Jan 09, 2004 | 14.87 | 14.97 | 14.87 | 14.90 | 8,600 | -0.05(-0.36%) |
Jan 08, 2004 | 14.87 | 14.97 | 14.87 | 14.95 | 11,100 | +0.08(+0.54%) |
Jan 07, 2004 | 15.00 | 15.19 | 14.87 | 14.87 | 11,700 | -0.29(-1.93%) |
Jan 06, 2004 | 15.27 | 15.47 | 15.17 | 15.17 | 23,800 | -0.21(-1.34%) |
Jan 05, 2004 | 15.40 | 15.57 | 15.27 | 15.37 | 10,400 | +0.04(+0.26%) |
Jan 02, 2004 | 15.07 | 15.33 | 15.07 | 15.33 | 6,800 | +0.27(+1.77%) |
Dec 31, 2003 | 15.63 | 15.63 | 15.07 | 15.07 | 23,700 | -0.63(-4.03%) |
Dec 30, 2003 | 15.27 | 15.70 | 15.27 | 15.70 | 11,100 | +0.43(+2.84%) |
Dec 29, 2003 | 14.89 | 15.27 | 14.89 | 15.27 | 10,100 | +0.25(+1.64%) |
Dec 26, 2003 | 15.27 | 15.27 | 14.93 | 15.02 | 10,100 | -0.15(-1.01%) |
Dec 24, 2003 | 14.67 | 15.27 | 14.61 | 15.17 | 15,400 | +0.51(+3.45%) |
Dec 23, 2003 | 13.73 | 14.67 | 13.73 | 14.67 | 40,600 | +0.93(+6.80%) |
Dec 22, 2003 | 13.67 | 13.80 | 13.58 | 13.73 | 34,500 | +0.23(+1.73%) |
Dec 19, 2003 | 13.36 | 13.60 | 13.34 | 13.50 | 17,400 | -0.02(-0.15%) |
Dec 18, 2003 | 13.33 | 13.57 | 13.33 | 13.52 | 13,100 | -0.01(-0.10%) |
Dec 17, 2003 | 13.70 | 13.70 | 13.36 | 13.53 | 8,000 | -0.14(-1.02%) |
Dec 16, 2003 | 13.57 | 13.69 | 13.46 | 13.67 | 11,300 | +0.07(+0.54%) |
Dec 15, 2003 | 14.00 | 14.13 | 13.60 | 13.60 | 9,400 | -0.33(-2.39%) |
Dec 12, 2003 | 13.80 | 14.00 | 13.80 | 13.93 | 12,000 | +0.13(+0.97%) |
Dec 11, 2003 | 13.23 | 13.87 | 13.23 | 13.80 | 11,800 | +0.60(+4.55%) |
Dec 10, 2003 | 13.42 | 13.53 | 13.20 | 13.20 | 20,200 | -0.33(-2.46%) |
Dec 09, 2003 | 13.83 | 13.83 | 13.60 | 13.53 | 9,800 | -0.30(-2.17%) |
Dec 08, 2003 | 13.40 | 13.83 | 13.40 | 13.83 | 5,700 | +0.43(+3.23%) |
Dec 05, 2003 | 13.48 | 13.55 | 13.41 | 13.40 | 5,000 | -0.04(-0.30%) |
Dec 04, 2003 | 13.57 | 13.63 | 13.30 | 13.44 | 12,500 | -0.18(-1.32%) |
Dec 03, 2003 | 13.97 | 13.97 | 13.62 | 13.62 | 10,700 | -0.29(-2.06%) |
Dec 02, 2003 | 14.05 | 14.05 | 13.90 | 13.91 | 10,200 | -0.23(-1.60%) |
Dec 01, 2003 | 13.65 | 14.17 | 13.65 | 14.13 | 12,000 | +0.53(+3.92%) |
Nov 28, 2003 | 13.87 | 13.93 | 13.60 | 13.60 | 4,100 | -0.30(-2.16%) |
Nov 26, 2003 | 14.00 | 14.00 | 13.77 | 13.90 | 8,700 | +0.10(+0.72%) |
Nov 25, 2003 | 13.93 | 13.97 | 13.80 | 13.80 | 15,300 | -0.07(-0.48%) |
Nov 24, 2003 | 13.60 | 13.89 | 13.60 | 13.87 | 29,400 | +0.43(+3.23%) |
Nov 21, 2003 | 13.27 | 13.27 | 13.27 | 13.43 | 16,900 | +0.27(+2.02%) |
Nov 20, 2003 | 13.02 | 13.57 | 13.02 | 13.17 | 28,300 | +0.24(+1.86%) |
Nov 19, 2003 | 12.87 | 12.99 | 12.74 | 12.93 | 21,900 | -0.11(-0.82%) |
Nov 18, 2003 | 13.54 | 13.54 | 13.03 | 13.03 | 15,900 | -0.30(-2.25%) |
Nov 17, 2003 | 13.30 | 13.43 | 13.21 | 13.33 | 20,300 | -0.28(-2.06%) |
Nov 14, 2003 | 13.80 | 13.90 | 13.56 | 13.61 | 9,500 | -0.14(-1.02%) |
Nov 13, 2003 | 14.00 | 14.00 | 13.73 | 13.75 | 17,000 | -0.25(-1.76%) |
Nov 12, 2003 | 13.83 | 14.07 | 13.73 | 14.00 | 27,600 | +0.17(+1.21%) |
Nov 11, 2003 | 13.91 | 14.04 | 13.74 | 13.83 | 13,200 | -0.07(-0.48%) |
Nov 10, 2003 | 13.95 | 13.95 | 13.86 | 13.90 | 16,800 | -0.05(-0.33%) |
Nov 07, 2003 | 14.09 | 14.17 | 13.94 | 13.95 | 21,500 | +0.01(+0.10%) |
Nov 06, 2003 | 14.33 | 14.33 | 14.14 | 13.93 | 21,400 | -0.24(-1.69%) |
Nov 05, 2003 | 13.03 | 14.17 | 13.47 | 14.17 | 52,600 | +0.92(+6.94%) |
Nov 04, 2003 | 13.03 | 13.25 | 13.01 | 13.25 | 21,900 | +0.67(+5.30%) |
Nov 03, 2003 | 11.83 | 12.43 | 11.80 | 12.59 | 20,100 | +0.92(+7.89%) |
Oct 31, 2003 | 12.17 | 12.17 | 11.67 | 11.67 | 9,500 | -0.33(-2.78%) |
Oct 30, 2003 | 12.00 | 12.00 | 11.99 | 12.00 | 4,200 | +0.00(+0.00%) |
Oct 29, 2003 | 11.91 | 12.33 | 11.91 | 12.00 | 26,700 | +0.09(+0.78%) |
Oct 28, 2003 | 11.89 | 11.93 | 11.83 | 11.91 | 15,800 | +0.01(+0.06%) |
Oct 27, 2003 | 11.53 | 11.93 | 11.53 | 11.90 | 15,900 | +0.29(+2.47%) |
Oct 24, 2003 | 11.67 | 11.73 | 11.51 | 11.61 | 22,600 | -0.01(-0.06%) |
Oct 23, 2003 | 11.60 | 11.67 | 11.57 | 11.62 | 44,700 | -0.05(-0.40%) |
Oct 22, 2003 | 11.70 | 11.77 | 11.57 | 11.67 | 19,100 | -0.03(-0.28%) |
Oct 21, 2003 | 11.69 | 11.73 | 11.59 | 11.70 | 29,100 | +0.21(+1.80%) |
Oct 20, 2003 | 11.68 | 11.70 | 11.47 | 11.49 | 32,000 | -0.21(-1.77%) |
Oct 17, 2003 | 12.13 | 12.20 | 11.60 | 11.70 | 15,500 | -0.36(-2.99%) |
Oct 16, 2003 | 12.17 | 12.17 | 11.93 | 12.06 | 8,500 | -0.04(-0.33%) |
Oct 15, 2003 | 12.10 | 12.21 | 11.89 | 12.10 | 10,800 | +0.00(+0.00%) |
Oct 14, 2003 | 11.73 | 11.93 | 11.73 | 12.10 | 6,900 | +0.34(+2.89%) |
Oct 13, 2003 | 11.56 | 11.77 | 11.57 | 11.76 | 5,200 | +0.20(+1.73%) |
Oct 10, 2003 | 11.63 | 11.63 | 11.62 | 11.56 | 9,300 | -0.07(-0.63%) |
Oct 09, 2003 | 11.53 | 11.67 | 11.51 | 11.63 | 6,700 | +0.17(+1.45%) |
Oct 08, 2003 | 11.56 | 11.56 | 11.33 | 11.47 | 13,000 | -0.03(-0.29%) |
Oct 07, 2003 | 11.31 | 11.47 | 11.20 | 11.50 | 27,800 | +0.23(+2.07%) |
Oct 06, 2003 | 11.21 | 11.27 | 11.01 | 11.27 | 32,100 | -0.09(-0.82%) |
Oct 03, 2003 | 11.28 | 11.39 | 11.28 | 11.36 | 14,600 | +0.13(+1.13%) |
Oct 02, 2003 | 11.26 | 11.32 | 11.16 | 11.23 | 10,500 | -0.03(-0.24%) |
Oct 01, 2003 | 11.00 | 11.40 | 11.06 | 11.26 | 12,700 | +0.26(+2.36%) |
Sep 30, 2003 | 10.99 | 11.05 | 10.97 | 11.00 | 47,100 | +0.09(+0.79%) |
Sep 29, 2003 | 10.80 | 10.97 | 10.80 | 10.91 | 17,200 | +0.15(+1.36%) |
Sep 26, 2003 | 11.27 | 11.27 | 10.69 | 10.77 | 37,000 | -0.53(-4.72%) |
Sep 25, 2003 | 11.47 | 11.47 | 11.10 | 11.30 | 21,600 | -0.23(-1.97%) |
Sep 24, 2003 | 11.73 | 11.83 | 11.67 | 11.53 | 274,600 | -0.22(-1.87%) |
Sep 23, 2003 | 11.71 | 11.77 | 11.60 | 11.75 | 6,500 | -0.01(-0.06%) |
Sep 22, 2003 | 11.53 | 11.97 | 11.53 | 11.75 | 15,200 | +0.15(+1.32%) |
Sep 19, 2003 | 11.60 | 11.73 | 11.57 | 11.60 | 17,600 | -0.03(-0.23%) |
Sep 18, 2003 | 11.60 | 11.63 | 11.50 | 11.63 | 10,000 | -0.04(-0.34%) |
Sep 17, 2003 | 11.48 | 11.84 | 11.48 | 11.67 | 10,700 | +0.19(+1.69%) |
Sep 16, 2003 | 11.48 | 11.53 | 11.42 | 11.47 | 10,700 | +0.03(+0.23%) |
Sep 15, 2003 | 11.73 | 11.78 | 11.33 | 11.45 | 34,100 | -0.33(-2.83%) |
Sep 12, 2003 | 12.10 | 12.13 | 11.60 | 11.78 | 25,800 | -0.29(-2.38%) |
Sep 11, 2003 | 11.40 | 12.13 | 11.40 | 12.07 | 18,900 | +0.57(+4.93%) |
Sep 10, 2003 | 11.87 | 11.87 | 11.35 | 11.50 | 52,100 | -0.47(-3.90%) |
Sep 09, 2003 | 12.30 | 12.97 | 11.91 | 11.97 | 40,400 | -0.33(-2.71%) |
Sep 08, 2003 | 11.97 | 12.37 | 11.97 | 12.30 | 15,200 | +0.33(+2.79%) |
Sep 05, 2003 | 12.20 | 12.27 | 11.92 | 11.97 | 11,000 | -0.30(-2.45%) |
Sep 04, 2003 | 12.35 | 12.47 | 12.24 | 12.27 | 9,400 | -0.02(-0.16%) |
Sep 03, 2003 | 11.79 | 12.33 | 11.77 | 12.29 | 16,600 | +0.53(+4.48%) |
Sep 02, 2003 | 11.67 | 11.77 | 11.67 | 11.76 | 12,400 | +0.09(+0.80%) |
Aug 29, 2003 | 11.77 | 11.84 | 11.67 | 11.67 | 10,900 | -0.13(-1.13%) |
Aug 28, 2003 | 11.73 | 11.87 | 11.59 | 11.80 | 22,400 | +0.11(+0.97%) |
Aug 27, 2003 | 11.80 | 11.80 | 11.67 | 11.69 | 10,200 | -0.11(-0.96%) |
Aug 26, 2003 | 11.83 | 12.00 | 11.67 | 11.80 | 18,600 | +0.14(+1.20%) |
Aug 25, 2003 | 11.93 | 11.93 | 11.57 | 11.66 | 20,500 | -0.35(-2.89%) |
Aug 22, 2003 | 12.43 | 12.49 | 11.93 | 12.01 | 39,100 | -0.26(-2.12%) |
Aug 21, 2003 | 12.23 | 12.39 | 12.18 | 12.27 | 16,700 | +0.20(+1.66%) |
Aug 20, 2003 | 12.29 | 12.29 | 11.92 | 12.07 | 19,700 | -0.09(-0.71%) |
Aug 19, 2003 | 12.10 | 12.23 | 11.80 | 12.15 | 15,600 | +0.17(+1.39%) |
Aug 18, 2003 | 11.79 | 12.33 | 11.79 | 11.99 | 30,200 | +0.19(+1.58%) |
Aug 15, 2003 | 11.73 | 12.00 | 11.73 | 11.80 | 4,300 | +0.07(+0.57%) |
Aug 14, 2003 | 11.33 | 11.75 | 11.07 | 11.73 | 14,100 | +0.40(+3.53%) |
Aug 13, 2003 | 11.17 | 11.53 | 11.17 | 11.33 | 15,600 | +0.13(+1.19%) |
Aug 12, 2003 | 10.73 | 11.43 | 10.72 | 11.20 | 23,700 | +0.54(+5.07%) |
Aug 11, 2003 | 10.58 | 10.67 | 10.27 | 10.66 | 25,500 | +0.01(+0.12%) |
Aug 08, 2003 | 10.55 | 10.79 | 10.47 | 10.65 | 6,200 | +0.03(+0.25%) |
Aug 07, 2003 | 10.74 | 10.79 | 10.45 | 10.62 | 17,700 | -0.17(-1.55%) |
Aug 06, 2003 | 10.80 | 10.99 | 10.57 | 10.79 | 14,600 | -0.07(-0.61%) |
Aug 05, 2003 | 11.67 | 11.67 | 10.79 | 10.85 | 25,300 | -0.75(-6.44%) |
Aug 04, 2003 | 12.42 | 12.43 | 11.57 | 11.60 | 28,400 | -0.78(-6.30%) |
Aug 01, 2003 | 12.47 | 12.47 | 12.20 | 12.38 | 30,200 | -0.09(-0.70%) |
Jul 31, 2003 | 11.81 | 12.53 | 11.53 | 12.47 | 53,100 | +0.72(+6.13%) |
Jul 30, 2003 | 11.22 | 11.80 | 11.13 | 11.75 | 49,400 | +0.46(+4.08%) |
Jul 29, 2003 | 10.58 | 11.43 | 10.50 | 11.29 | 27,500 | +0.77(+7.36%) |
Jul 28, 2003 | 10.27 | 10.67 | 10.20 | 10.51 | 51,800 | +0.71(+7.28%) |
Jul 25, 2003 | 9.833 | 9.927 | 9.700 | 9.800 | 24,800 | +0.00(+0.00%) |
Jul 24, 2003 | 9.967 | 10.18 | 9.800 | 9.800 | 25,300 | -0.10(-1.01%) |
Jul 23, 2003 | 9.700 | 9.973 | 9.660 | 9.900 | 32,400 | +0.20(+2.06%) |
Jul 22, 2003 | 9.500 | 9.700 | 9.400 | 9.700 | 23,300 | +0.20(+2.11%) |
Jul 21, 2003 | 9.600 | 9.767 | 9.487 | 9.500 | 31,900 | -0.03(-0.35%) |
Jul 18, 2003 | 9.353 | 9.533 | 9.333 | 9.533 | 9,500 | +0.07(+0.70%) |
Jul 17, 2003 | 9.600 | 9.707 | 9.467 | 9.467 | 35,900 | -0.13(-1.39%) |
Jul 16, 2003 | 9.560 | 9.767 | 9.560 | 9.600 | 25,900 | +0.04(+0.42%) |
Jul 15, 2003 | 9.527 | 9.593 | 9.280 | 9.560 | 28,000 | +0.03(+0.28%) |
Jul 14, 2003 | 9.600 | 9.667 | 9.507 | 9.533 | 19,100 | +0.00(+0.00%) |
Jul 11, 2003 | 9.433 | 9.533 | 9.400 | 9.533 | 5,900 | +0.06(+0.63%) |
Jul 10, 2003 | 9.667 | 9.720 | 9.420 | 9.473 | 23,000 | -0.25(-2.54%) |
Jul 09, 2003 | 9.233 | 9.720 | 9.227 | 9.720 | 20,600 | +0.59(+6.42%) |
Jul 08, 2003 | 9.020 | 9.227 | 8.913 | 9.133 | 12,900 | +0.11(+1.26%) |
Jul 07, 2003 | 9.167 | 9.267 | 8.933 | 9.020 | 21,300 | -0.01(-0.07%) |
Jul 03, 2003 | 9.100 | 9.100 | 9.027 | 9.027 | 17,700 | -0.06(-0.66%) |
Jul 02, 2003 | 8.947 | 9.267 | 8.940 | 9.087 | 31,100 | +0.16(+1.79%) |
Jul 01, 2003 | 9.333 | 9.453 | 8.927 | 8.927 | 13,400 | -0.17(-1.90%) |
Jun 30, 2003 | 9.567 | 9.593 | 9.080 | 9.100 | 18,100 | -0.43(-4.55%) |
Jun 27, 2003 | 9.167 | 9.613 | 9.127 | 9.533 | 38,100 | +0.35(+3.77%) |
Jun 26, 2003 | 8.767 | 9.220 | 8.700 | 9.187 | 20,400 | +0.42(+4.79%) |
Jun 25, 2003 | 8.800 | 8.893 | 8.733 | 8.767 | 20,900 | -0.02(-0.23%) |
Jun 24, 2003 | 8.800 | 8.813 | 8.733 | 8.787 | 39,500 | +0.02(+0.23%) |
Jun 23, 2003 | 9.633 | 9.633 | 8.767 | 8.767 | 28,000 | -0.81(-8.49%) |
Jun 20, 2003 | 9.933 | 9.967 | 9.560 | 9.580 | 17,200 | -0.35(-3.56%) |
Jun 19, 2003 | 10.10 | 10.11 | 9.813 | 9.933 | 16,500 | -0.09(-0.93%) |
Jun 18, 2003 | 9.307 | 10.03 | 9.307 | 10.03 | 24,800 | +0.65(+6.97%) |
Jun 17, 2003 | 9.300 | 9.393 | 9.200 | 9.373 | 17,400 | +0.05(+0.50%) |
Jun 16, 2003 | 9.347 | 9.347 | 9.273 | 9.327 | 21,600 | -0.04(-0.43%) |
Jun 13, 2003 | 9.780 | 9.780 | 9.367 | 9.367 | 8,500 | -0.41(-4.23%) |
Jun 12, 2003 | 9.300 | 9.780 | 9.273 | 9.780 | 36,800 | +0.41(+4.41%) |
Jun 11, 2003 | 9.367 | 9.367 | 9.333 | 9.367 | 31,500 | +0.03(+0.36%) |
Jun 10, 2003 | 9.313 | 9.367 | 9.300 | 9.333 | 12,900 | +0.06(+0.65%) |
Jun 09, 2003 | 9.567 | 9.567 | 9.267 | 9.273 | 10,400 | -0.29(-3.07%) |
Jun 06, 2003 | 9.367 | 9.633 | 9.340 | 9.567 | 30,500 | +0.27(+2.87%) |
Jun 05, 2003 | 9.267 | 9.307 | 9.200 | 9.300 | 5,100 | +0.03(+0.36%) |
Jun 04, 2003 | 9.347 | 9.467 | 9.233 | 9.267 | 40,300 | -0.05(-0.50%) |
Jun 03, 2003 | 9.340 | 9.360 | 9.233 | 9.313 | 18,200 | -0.02(-0.21%) |
Jun 02, 2003 | 9.033 | 9.393 | 9.033 | 9.333 | 25,100 | +0.33(+3.70%) |
May 30, 2003 | 9.400 | 9.433 | 8.960 | 9.000 | 17,500 | -0.37(-3.91%) |
May 29, 2003 | 9.400 | 9.513 | 9.300 | 9.367 | 11,000 | +0.03(+0.36%) |
May 28, 2003 | 9.133 | 9.513 | 9.120 | 9.333 | 23,200 | +0.24(+2.64%) |
May 27, 2003 | 8.793 | 9.153 | 8.793 | 9.093 | 7,900 | +0.37(+4.20%) |
May 23, 2003 | 8.733 | 8.867 | 8.727 | 8.727 | 7,100 | +0.03(+0.31%) |
May 22, 2003 | 8.533 | 8.700 | 8.533 | 8.700 | 8,900 | +0.17(+1.95%) |
May 21, 2003 | 8.513 | 8.547 | 8.400 | 8.533 | 14,100 | -0.05(-0.54%) |
May 20, 2003 | 8.647 | 8.647 | 8.480 | 8.580 | 6,500 | -0.09(-1.08%) |
May 19, 2003 | 8.333 | 8.720 | 8.073 | 8.673 | 27,800 | +0.37(+4.50%) |
May 16, 2003 | 8.753 | 8.987 | 8.300 | 8.300 | 214,700 | -0.48(-5.47%) |
May 15, 2003 | 9.000 | 9.207 | 8.780 | 8.780 | 18,400 | -0.19(-2.08%) |
May 14, 2003 | 8.300 | 9.193 | 8.300 | 8.967 | 15,300 | +0.63(+7.51%) |
May 13, 2003 | 8.633 | 8.733 | 8.333 | 8.340 | 22,400 | -0.25(-2.95%) |
May 12, 2003 | 8.700 | 8.733 | 8.567 | 8.593 | 55,800 | -0.13(-1.53%) |
May 09, 2003 | 8.760 | 8.800 | 8.693 | 8.727 | 11,700 | +0.03(+0.31%) |
May 08, 2003 | 8.933 | 8.953 | 8.700 | 8.700 | 17,500 | -0.26(-2.90%) |
May 07, 2003 | 9.333 | 9.353 | 8.953 | 8.960 | 24,200 | -0.40(-4.27%) |
May 06, 2003 | 9.413 | 9.413 | 9.300 | 9.360 | 9,700 | -0.09(-0.92%) |
May 05, 2003 | 9.433 | 9.460 | 9.373 | 9.447 | 6,500 | +0.08(+0.85%) |
May 02, 2003 | 9.133 | 9.400 | 9.133 | 9.367 | 9,300 | +0.26(+2.86%) |