Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.71 | 12.05 | 11.71 | 11.98 | 57,600 | -0.00(-0.04%) |
Mar 30, 2004 | 11.80 | 11.98 | 11.73 | 11.98 | 21,300 | +0.18(+1.54%) |
Mar 29, 2004 | 11.56 | 11.93 | 11.56 | 11.80 | 78,750 | +0.11(+0.91%) |
Mar 26, 2004 | 11.44 | 11.84 | 11.44 | 11.69 | 30,150 | -0.05(-0.42%) |
Mar 25, 2004 | 11.56 | 11.92 | 11.47 | 11.74 | 33,000 | +0.17(+1.50%) |
Mar 24, 2004 | 11.58 | 11.63 | 11.32 | 11.57 | 24,450 | -0.18(-1.55%) |
Mar 23, 2004 | 11.34 | 11.77 | 11.33 | 11.75 | 91,800 | +0.41(+3.61%) |
Mar 22, 2004 | 11.21 | 11.73 | 11.21 | 11.34 | 34,050 | -0.21(-1.85%) |
Mar 19, 2004 | 11.43 | 11.61 | 11.11 | 11.56 | 94,050 | +0.42(+3.79%) |
Mar 18, 2004 | 11.21 | 11.29 | 10.95 | 11.13 | 64,200 | -0.20(-1.76%) |
Mar 17, 2004 | 11.53 | 11.80 | 11.28 | 11.33 | 133,800 | -0.14(-1.24%) |
Mar 16, 2004 | 11.67 | 11.91 | 11.43 | 11.48 | 75,600 | -0.41(-3.44%) |
Mar 15, 2004 | 11.78 | 12.01 | 11.53 | 11.88 | 54,750 | -0.08(-0.63%) |
Mar 12, 2004 | 11.82 | 11.98 | 11.78 | 11.96 | 79,050 | -0.01(-0.07%) |
Mar 11, 2004 | 12.20 | 12.37 | 11.70 | 11.97 | 66,600 | -0.28(-2.29%) |
Mar 10, 2004 | 12.73 | 13.00 | 12.13 | 12.25 | 61,350 | -0.53(-4.14%) |
Mar 09, 2004 | 12.44 | 12.94 | 12.44 | 12.78 | 49,800 | +0.17(+1.37%) |
Mar 08, 2004 | 12.67 | 12.72 | 12.40 | 12.60 | 62,250 | +0.06(+0.46%) |
Mar 05, 2004 | 12.20 | 12.60 | 12.20 | 12.55 | 23,850 | -0.05(-0.39%) |
Mar 04, 2004 | 12.31 | 12.67 | 12.31 | 12.60 | 43,050 | +0.24(+1.98%) |
Mar 03, 2004 | 12.14 | 12.41 | 12.13 | 12.35 | 46,350 | +0.12(+0.98%) |
Mar 02, 2004 | 12.02 | 12.31 | 11.98 | 12.23 | 130,350 | +0.18(+1.48%) |
Mar 01, 2004 | 11.90 | 12.16 | 11.82 | 12.05 | 90,150 | +0.37(+3.16%) |
Feb 27, 2004 | 11.47 | 11.71 | 11.47 | 11.68 | 48,450 | +0.13(+1.12%) |
Feb 26, 2004 | 11.50 | 11.63 | 11.29 | 11.56 | 67,200 | -0.12(-1.03%) |
Feb 25, 2004 | 11.38 | 11.72 | 11.29 | 11.68 | 141,900 | +0.20(+1.78%) |
Feb 24, 2004 | 11.20 | 11.51 | 11.14 | 11.47 | 148,500 | +0.00(+0.04%) |
Feb 23, 2004 | 11.95 | 12.08 | 11.34 | 11.47 | 182,250 | -0.10(-0.88%) |
Feb 20, 2004 | 11.69 | 11.94 | 11.56 | 11.57 | 62,850 | -0.31(-2.58%) |
Feb 19, 2004 | 12.00 | 12.12 | 11.60 | 11.88 | 78,300 | +0.13(+1.14%) |
Feb 18, 2004 | 11.66 | 12.15 | 11.48 | 11.74 | 121,950 | -0.16(-1.34%) |
Feb 17, 2004 | 12.11 | 12.16 | 11.73 | 11.90 | 69,300 | -0.16(-1.33%) |
Feb 13, 2004 | 11.49 | 12.58 | 11.49 | 12.06 | 275,850 | +0.26(+2.23%) |
Feb 12, 2004 | 12.42 | 12.62 | 11.69 | 11.80 | 313,050 | -0.87(-6.85%) |
Feb 11, 2004 | 12.04 | 12.86 | 11.15 | 12.67 | 1,411,200 | -1.71(-11.87%) |
Feb 10, 2004 | 15.28 | 15.40 | 13.89 | 14.37 | 294,600 | -0.87(-5.69%) |
Feb 09, 2004 | 14.76 | 15.42 | 14.38 | 15.24 | 96,900 | +0.69(+4.77%) |
Feb 06, 2004 | 14.31 | 14.84 | 14.31 | 14.55 | 28,050 | +0.24(+1.65%) |
Feb 05, 2004 | 14.58 | 14.58 | 14.16 | 14.31 | 89,700 | -0.04(-0.31%) |
Feb 04, 2004 | 14.36 | 14.51 | 14.27 | 14.36 | 19,500 | -0.17(-1.19%) |
Feb 03, 2004 | 14.22 | 14.53 | 14.22 | 14.53 | 23,700 | +0.17(+1.21%) |
Feb 02, 2004 | 14.87 | 14.87 | 14.22 | 14.36 | 62,850 | -0.32(-2.15%) |
Jan 30, 2004 | 14.87 | 14.87 | 14.20 | 14.67 | 37,500 | +0.09(+0.64%) |
Jan 29, 2004 | 14.52 | 15.24 | 13.38 | 14.58 | 245,100 | -0.20(-1.38%) |
Jan 28, 2004 | 16.53 | 16.53 | 14.54 | 14.78 | 153,300 | -1.44(-8.88%) |
Jan 27, 2004 | 16.69 | 16.71 | 15.97 | 16.22 | 257,400 | -0.39(-2.35%) |
Jan 26, 2004 | 15.06 | 16.73 | 14.45 | 16.61 | 546,150 | +1.91(+12.97%) |
Jan 23, 2004 | 14.91 | 14.91 | 14.36 | 14.71 | 56,100 | -0.17(-1.17%) |
Jan 22, 2004 | 15.23 | 15.33 | 14.73 | 14.88 | 83,100 | +0.02(+0.12%) |
Jan 21, 2004 | 15.11 | 15.48 | 14.61 | 14.86 | 124,800 | -0.32(-2.08%) |
Jan 20, 2004 | 14.29 | 15.51 | 14.12 | 15.18 | 474,150 | +1.14(+8.10%) |
Jan 16, 2004 | 13.35 | 14.33 | 13.07 | 14.04 | 352,950 | +0.69(+5.16%) |
Jan 15, 2004 | 12.58 | 13.35 | 12.49 | 13.35 | 199,117 | +0.67(+5.29%) |
Jan 14, 2004 | 12.58 | 12.85 | 12.44 | 12.68 | 66,823 | +0.11(+0.88%) |
Jan 13, 2004 | 12.16 | 12.57 | 12.16 | 12.57 | 40,857 | +0.30(+2.47%) |
Jan 12, 2004 | 12.37 | 12.37 | 12.16 | 12.27 | 33,229 | +0.04(+0.36%) |
Jan 09, 2004 | 12.24 | 12.32 | 12.11 | 12.22 | 123,061 | +0.00(+0.04%) |
Jan 08, 2004 | 11.91 | 12.27 | 11.91 | 12.22 | 130,501 | +0.17(+1.44%) |
Jan 07, 2004 | 11.85 | 12.34 | 11.85 | 12.04 | 96,883 | -0.24(-1.92%) |
Jan 06, 2004 | 12.08 | 12.43 | 12.02 | 12.28 | 66,300 | +0.10(+0.84%) |
Jan 05, 2004 | 12.38 | 12.44 | 12.03 | 12.18 | 65,250 | -0.02(-0.18%) |
Jan 02, 2004 | 12.07 | 12.40 | 11.88 | 12.20 | 79,050 | +0.29(+2.46%) |
Dec 31, 2003 | 11.78 | 12.04 | 11.40 | 11.91 | 66,750 | +0.18(+1.52%) |
Dec 30, 2003 | 11.70 | 11.90 | 11.60 | 11.73 | 111,598 | +0.13(+1.11%) |
Dec 29, 2003 | 11.49 | 11.70 | 11.49 | 11.60 | 48,684 | +0.05(+0.46%) |
Dec 26, 2003 | 11.34 | 11.55 | 11.31 | 11.55 | 25,008 | +0.23(+2.00%) |
Dec 24, 2003 | 11.13 | 11.49 | 11.13 | 11.32 | 16,384 | +0.20(+1.80%) |
Dec 23, 2003 | 11.11 | 11.17 | 10.90 | 11.12 | 13,231 | +0.01(+0.08%) |
Dec 22, 2003 | 11.07 | 11.22 | 11.03 | 11.11 | 33,603 | +0.00(+0.00%) |
Dec 19, 2003 | 11.30 | 11.30 | 11.01 | 11.11 | 27,478 | -0.09(-0.80%) |
Dec 18, 2003 | 11.11 | 11.29 | 10.99 | 11.20 | 61,897 | +0.09(+0.80%) |
Dec 17, 2003 | 10.97 | 11.11 | 10.89 | 11.11 | 75,045 | +0.09(+0.80%) |
Dec 16, 2003 | 10.72 | 11.17 | 10.67 | 11.02 | 93,765 | +0.24(+2.27%) |
Dec 15, 2003 | 11.64 | 11.64 | 10.78 | 10.78 | 107,679 | -0.52(-4.60%) |
Dec 12, 2003 | 11.73 | 11.73 | 11.24 | 11.30 | 50,712 | -0.24(-2.12%) |
Dec 11, 2003 | 11.72 | 11.89 | 11.34 | 11.54 | 134,700 | +0.11(+0.93%) |
Dec 10, 2003 | 12.96 | 12.96 | 11.24 | 11.44 | 348,106 | -1.16(-9.21%) |
Dec 09, 2003 | 12.45 | 12.89 | 12.45 | 12.60 | 87,547 | -0.21(-1.67%) |
Dec 08, 2003 | 12.48 | 12.82 | 12.44 | 12.81 | 50,404 | +0.08(+0.63%) |
Dec 05, 2003 | 12.50 | 12.51 | 12.32 | 12.73 | 85,134 | +0.23(+1.81%) |
Dec 04, 2003 | 13.02 | 13.08 | 11.66 | 12.50 | 176,973 | -0.48(-3.73%) |
Dec 03, 2003 | 13.58 | 13.58 | 12.56 | 12.99 | 151,003 | -0.44(-3.28%) |
Dec 02, 2003 | 13.67 | 14.28 | 13.20 | 13.43 | 459,879 | -0.28(-2.01%) |
Dec 01, 2003 | 13.05 | 13.79 | 13.05 | 13.70 | 220,137 | +0.68(+5.22%) |
Nov 28, 2003 | 13.05 | 13.20 | 13.02 | 13.02 | 12,918 | -0.11(-0.85%) |
Nov 26, 2003 | 13.11 | 13.17 | 13.05 | 13.13 | 31,357 | +0.04(+0.27%) |
Nov 25, 2003 | 13.33 | 13.44 | 13.09 | 13.10 | 182,688 | -0.20(-1.47%) |
Nov 24, 2003 | 13.33 | 13.45 | 13.20 | 13.29 | 133,287 | -0.00(-0.03%) |
Nov 21, 2003 | 13.20 | 13.33 | 13.20 | 13.30 | 17,179 | +0.05(+0.40%) |
Nov 20, 2003 | 13.07 | 13.32 | 13.07 | 13.24 | 29,832 | -0.06(-0.43%) |
Nov 19, 2003 | 13.32 | 13.32 | 13.02 | 13.30 | 39,729 | -0.02(-0.13%) |
Nov 18, 2003 | 13.25 | 13.38 | 13.22 | 13.32 | 51,937 | +0.07(+0.54%) |
Nov 17, 2003 | 13.39 | 13.39 | 13.18 | 13.25 | 44,787 | -0.15(-1.13%) |
Nov 14, 2003 | 13.36 | 13.56 | 13.18 | 13.40 | 79,234 | +0.05(+0.40%) |
Nov 13, 2003 | 13.36 | 13.36 | 13.16 | 13.35 | 34,969 | +0.01(+0.07%) |
Nov 12, 2003 | 12.78 | 13.56 | 12.67 | 13.34 | 85,951 | +0.01(+0.07%) |
Nov 11, 2003 | 13.78 | 13.78 | 12.11 | 13.33 | 99,736 | -0.48(-3.48%) |
Nov 10, 2003 | 14.03 | 14.09 | 13.78 | 13.81 | 46,189 | -0.22(-1.55%) |
Nov 07, 2003 | 13.99 | 14.20 | 13.89 | 14.03 | 50,136 | +0.08(+0.54%) |
Nov 06, 2003 | 13.72 | 14.02 | 13.72 | 13.95 | 89,020 | +0.19(+1.39%) |
Nov 05, 2003 | 13.73 | 13.76 | 13.49 | 13.76 | 83,179 | +0.11(+0.78%) |
Nov 04, 2003 | 13.58 | 13.77 | 13.43 | 13.65 | 87,150 | +0.22(+1.62%) |
Nov 03, 2003 | 13.72 | 13.98 | 13.33 | 13.44 | 147,312 | -0.28(-2.01%) |
Oct 31, 2003 | 14.00 | 14.00 | 13.71 | 13.71 | 104,676 | -0.31(-2.19%) |
Oct 30, 2003 | 14.00 | 14.04 | 13.96 | 14.02 | 65,700 | +0.02(+0.13%) |
Oct 29, 2003 | 14.04 | 14.17 | 13.96 | 14.00 | 97,498 | -0.05(-0.35%) |
Oct 28, 2003 | 13.96 | 14.21 | 13.91 | 14.05 | 177,126 | +0.12(+0.83%) |
Oct 27, 2003 | 12.78 | 13.95 | 12.43 | 13.93 | 243,300 | +0.30(+2.22%) |
Oct 24, 2003 | 13.96 | 13.96 | 13.47 | 13.63 | 69,000 | -0.19(-1.38%) |
Oct 23, 2003 | 14.14 | 14.67 | 13.82 | 13.82 | 145,500 | -0.53(-3.69%) |
Oct 22, 2003 | 14.12 | 14.36 | 13.86 | 14.35 | 74,400 | +0.16(+1.13%) |
Oct 21, 2003 | 14.26 | 14.44 | 13.87 | 14.19 | 44,136 | +0.07(+0.50%) |
Oct 20, 2003 | 14.03 | 14.44 | 13.83 | 14.12 | 70,024 | +0.04(+0.25%) |
Oct 17, 2003 | 14.31 | 14.47 | 14.03 | 14.08 | 90,129 | -0.19(-1.31%) |
Oct 16, 2003 | 14.43 | 14.34 | 13.94 | 14.27 | 85,177 | -0.16(-1.08%) |
Oct 15, 2003 | 14.96 | 14.97 | 13.22 | 14.43 | 416,580 | -0.60(-3.96%) |
Oct 14, 2003 | 15.09 | 15.11 | 14.95 | 15.02 | 104,712 | +0.02(+0.15%) |
Oct 13, 2003 | 15.22 | 15.33 | 14.96 | 15.00 | 116,637 | +0.20(+1.35%) |
Oct 10, 2003 | 14.69 | 14.80 | 14.67 | 14.80 | 38,205 | +0.02(+0.15%) |
Oct 09, 2003 | 14.71 | 14.82 | 14.27 | 14.78 | 294,585 | +0.09(+0.61%) |
Oct 08, 2003 | 14.88 | 14.89 | 14.64 | 14.69 | 123,181 | +0.11(+0.77%) |
Oct 07, 2003 | 14.47 | 14.86 | 14.42 | 14.58 | 167,968 | +0.18(+1.23%) |
Oct 06, 2003 | 14.19 | 14.91 | 13.89 | 14.40 | 199,696 | +0.68(+4.96%) |
Oct 03, 2003 | 14.23 | 14.44 | 13.72 | 13.72 | 130,315 | -0.41(-2.89%) |
Oct 02, 2003 | 13.78 | 14.33 | 13.78 | 14.13 | 198,549 | +0.13(+0.96%) |
Oct 01, 2003 | 13.33 | 14.00 | 13.23 | 14.00 | 301,833 | +0.73(+5.53%) |
Sep 30, 2003 | 13.19 | 13.40 | 13.00 | 13.26 | 140,002 | +0.11(+0.81%) |
Sep 29, 2003 | 13.00 | 13.24 | 12.59 | 13.16 | 204,736 | +0.24(+1.90%) |
Sep 26, 2003 | 12.89 | 13.14 | 12.51 | 12.91 | 350,944 | +0.04(+0.28%) |
Sep 25, 2003 | 13.07 | 13.21 | 12.78 | 12.88 | 144,348 | -0.32(-2.46%) |
Sep 24, 2003 | 12.64 | 13.53 | 12.14 | 13.20 | 374,220 | +0.82(+6.60%) |
Sep 23, 2003 | 10.69 | 12.49 | 10.65 | 12.38 | 907,597 | +1.74(+16.37%) |
Sep 22, 2003 | 10.93 | 10.93 | 10.51 | 10.64 | 66,699 | +0.06(+0.59%) |
Sep 19, 2003 | 10.44 | 10.62 | 10.26 | 10.58 | 19,620 | +0.13(+1.28%) |
Sep 18, 2003 | 10.40 | 10.45 | 10.31 | 10.44 | 31,707 | +0.20(+1.91%) |
Sep 17, 2003 | 10.54 | 10.61 | 10.22 | 10.25 | 50,832 | -0.31(-2.90%) |
Sep 16, 2003 | 10.58 | 10.62 | 10.23 | 10.56 | 73,050 | +0.00(+0.00%) |
Sep 15, 2003 | 10.57 | 10.58 | 10.25 | 10.56 | 40,800 | -0.02(-0.17%) |
Sep 12, 2003 | 10.51 | 10.57 | 10.08 | 10.57 | 26,250 | +0.10(+0.93%) |
Sep 11, 2003 | 10.29 | 10.55 | 10.11 | 10.48 | 132,300 | +0.08(+0.73%) |
Sep 10, 2003 | 10.26 | 10.59 | 10.04 | 10.40 | 267,300 | +0.58(+5.89%) |
Sep 09, 2003 | 9.911 | 10.02 | 9.778 | 9.822 | 73,800 | -0.03(-0.27%) |
Sep 08, 2003 | 9.729 | 10.04 | 9.533 | 9.849 | 188,250 | +0.40(+4.28%) |
Sep 05, 2003 | 9.067 | 9.444 | 9.036 | 9.444 | 150,909 | +0.38(+4.17%) |
Sep 04, 2003 | 9.031 | 9.067 | 8.947 | 9.067 | 26,700 | +0.04(+0.39%) |
Sep 03, 2003 | 8.933 | 9.067 | 8.800 | 9.031 | 84,750 | +0.12(+1.35%) |
Sep 02, 2003 | 8.756 | 9.062 | 8.667 | 8.911 | 35,400 | +0.21(+2.45%) |
Aug 29, 2003 | 8.729 | 8.804 | 8.667 | 8.698 | 22,350 | -0.13(-1.46%) |
Aug 28, 2003 | 8.956 | 8.956 | 8.773 | 8.827 | 42,900 | -0.08(-0.95%) |
Aug 27, 2003 | 8.884 | 8.924 | 8.689 | 8.911 | 18,000 | +0.04(+0.45%) |
Aug 26, 2003 | 9.066 | 9.066 | 8.871 | 8.871 | 9,600 | -0.20(-2.16%) |
Aug 25, 2003 | 8.889 | 9.089 | 8.600 | 9.067 | 58,350 | +0.03(+0.31%) |
Aug 22, 2003 | 9.022 | 9.067 | 8.902 | 9.039 | 16,800 | +0.09(+1.03%) |
Aug 21, 2003 | 9.067 | 9.071 | 8.933 | 8.947 | 25,800 | -0.05(-0.59%) |
Aug 20, 2003 | 9.031 | 9.071 | 8.916 | 9.000 | 17,850 | -0.09(-0.98%) |
Aug 19, 2003 | 9.098 | 9.111 | 8.933 | 9.089 | 41,400 | +0.04(+0.39%) |
Aug 18, 2003 | 9.089 | 9.111 | 8.938 | 9.053 | 78,600 | +0.01(+0.10%) |
Aug 15, 2003 | 9.000 | 9.067 | 9.000 | 9.044 | 9,900 | +0.06(+0.70%) |
Aug 14, 2003 | 9.089 | 9.089 | 8.871 | 8.982 | 14,100 | -0.12(-1.28%) |
Aug 13, 2003 | 8.756 | 9.098 | 8.756 | 9.098 | 77,400 | +0.30(+3.38%) |
Aug 12, 2003 | 8.707 | 8.867 | 8.667 | 8.800 | 150,900 | +0.11(+1.23%) |
Aug 11, 2003 | 8.756 | 8.778 | 8.693 | 8.693 | 44,550 | -0.03(-0.36%) |
Aug 08, 2003 | 8.769 | 8.769 | 8.600 | 8.724 | 20,700 | -0.03(-0.30%) |
Aug 07, 2003 | 8.778 | 8.778 | 8.667 | 8.751 | 35,250 | +0.08(+0.97%) |
Aug 06, 2003 | 9.249 | 9.253 | 8.556 | 8.667 | 289,950 | -0.11(-1.27%) |
Aug 05, 2003 | 8.773 | 8.778 | 8.556 | 8.778 | 56,400 | +0.15(+1.75%) |
Aug 04, 2003 | 8.627 | 8.844 | 8.444 | 8.627 | 136,500 | +0.08(+0.99%) |
Aug 01, 2003 | 8.280 | 8.542 | 8.258 | 8.542 | 158,700 | +0.21(+2.51%) |
Jul 31, 2003 | 8.387 | 8.422 | 8.333 | 8.333 | 29,400 | -0.06(-0.69%) |
Jul 30, 2003 | 8.369 | 8.400 | 8.289 | 8.391 | 57,150 | +0.06(+0.75%) |
Jul 29, 2003 | 8.222 | 8.396 | 8.178 | 8.329 | 37,650 | +0.13(+1.63%) |
Jul 28, 2003 | 8.213 | 8.456 | 7.942 | 8.196 | 87,600 | +0.04(+0.44%) |
Jul 25, 2003 | 8.000 | 8.218 | 8.000 | 8.160 | 59,250 | +0.16(+1.99%) |
Jul 24, 2003 | 7.833 | 8.111 | 7.822 | 8.000 | 25,950 | +0.14(+1.76%) |
Jul 23, 2003 | 7.808 | 7.987 | 7.751 | 7.862 | 39,150 | +0.00(+0.06%) |
Jul 22, 2003 | 8.084 | 8.084 | 7.840 | 7.858 | 30,000 | -0.13(-1.61%) |
Jul 21, 2003 | 8.089 | 8.111 | 7.444 | 7.987 | 43,200 | -0.02(-0.28%) |
Jul 18, 2003 | 7.982 | 8.040 | 7.978 | 8.009 | 3,150 | +0.03(+0.39%) |
Jul 17, 2003 | 8.129 | 8.129 | 7.978 | 7.978 | 127,050 | -0.14(-1.70%) |
Jul 16, 2003 | 8.004 | 8.156 | 8.004 | 8.116 | 33,300 | +0.05(+0.66%) |
Jul 15, 2003 | 8.015 | 8.067 | 7.983 | 8.062 | 58,500 | -0.00(-0.06%) |
Jul 14, 2003 | 8.178 | 8.178 | 7.867 | 8.067 | 79,800 | +0.05(+0.67%) |
Jul 11, 2003 | 7.924 | 8.053 | 8.013 | 8.013 | 1,050 | +0.09(+1.12%) |
Jul 10, 2003 | 8.164 | 8.164 | 7.809 | 7.924 | 12,300 | -0.25(-3.04%) |
Jul 09, 2003 | 8.213 | 8.213 | 8.084 | 8.173 | 15,300 | -0.04(-0.54%) |
Jul 08, 2003 | 8.062 | 8.222 | 8.062 | 8.218 | 52,500 | +0.04(+0.49%) |
Jul 07, 2003 | 7.995 | 8.218 | 7.995 | 8.178 | 42,000 | +0.31(+3.90%) |
Jul 03, 2003 | 7.996 | 8.067 | 7.871 | 7.871 | 20,850 | -0.28(-3.49%) |
Jul 02, 2003 | 7.920 | 8.156 | 7.920 | 8.156 | 47,700 | +0.27(+3.38%) |
Jul 01, 2003 | 8.044 | 8.093 | 7.711 | 7.889 | 75,300 | -0.19(-2.31%) |
Jun 30, 2003 | 7.804 | 8.169 | 7.444 | 8.076 | 263,700 | +0.27(+3.47%) |
Jun 27, 2003 | 8.302 | 8.302 | 7.787 | 7.804 | 120,067 | -0.42(-5.08%) |
Jun 26, 2003 | 8.293 | 8.338 | 8.147 | 8.222 | 30,000 | -0.07(-0.80%) |
Jun 25, 2003 | 8.400 | 8.400 | 7.742 | 8.289 | 44,100 | -0.02(-0.27%) |
Jun 24, 2003 | 8.062 | 8.356 | 7.911 | 8.311 | 26,700 | +0.30(+3.72%) |
Jun 23, 2003 | 8.187 | 8.187 | 7.840 | 8.013 | 37,050 | -0.20(-2.38%) |
Jun 20, 2003 | 8.231 | 8.404 | 8.107 | 8.209 | 40,200 | -0.03(-0.38%) |
Jun 19, 2003 | 8.400 | 8.644 | 8.218 | 8.240 | 202,500 | -0.16(-1.90%) |
Jun 18, 2003 | 8.369 | 8.444 | 8.369 | 8.400 | 19,800 | -0.04(-0.53%) |
Jun 17, 2003 | 8.413 | 8.453 | 8.378 | 8.444 | 58,650 | +0.11(+1.33%) |
Jun 16, 2003 | 8.222 | 8.369 | 7.933 | 8.333 | 55,200 | +0.12(+1.46%) |
Jun 13, 2003 | 7.844 | 8.320 | 7.844 | 8.213 | 90,000 | -0.05(-0.65%) |
Jun 12, 2003 | 8.111 | 8.316 | 7.991 | 8.267 | 32,250 | +0.27(+3.33%) |
Jun 11, 2003 | 8.111 | 8.111 | 7.947 | 8.000 | 141,750 | +0.00(+0.00%) |
Jun 10, 2003 | 7.564 | 8.076 | 7.564 | 8.000 | 103,500 | -0.04(-0.44%) |
Jun 09, 2003 | 8.347 | 8.440 | 8.036 | 8.036 | 45,253 | -0.31(-3.73%) |
Jun 06, 2003 | 8.378 | 8.529 | 8.333 | 8.347 | 95,550 | -0.05(-0.58%) |
Jun 05, 2003 | 8.556 | 8.867 | 8.373 | 8.396 | 189,000 | -0.05(-0.58%) |
Jun 04, 2003 | 8.236 | 8.707 | 8.200 | 8.444 | 47,700 | +0.22(+2.70%) |
Jun 03, 2003 | 8.329 | 8.329 | 8.151 | 8.222 | 42,000 | -0.03(-0.38%) |
Jun 02, 2003 | 8.267 | 8.600 | 8.200 | 8.253 | 90,150 | +0.30(+3.75%) |
May 30, 2003 | 7.693 | 8.062 | 7.644 | 7.955 | 208,800 | +0.26(+3.40%) |
May 29, 2003 | 7.636 | 7.693 | 7.631 | 7.693 | 23,100 | +0.05(+0.64%) |
May 28, 2003 | 7.693 | 7.702 | 7.609 | 7.644 | 15,000 | -0.05(-0.64%) |
May 27, 2003 | 7.693 | 7.698 | 7.556 | 7.693 | 45,450 | +0.03(+0.35%) |
May 23, 2003 | 7.422 | 7.756 | 7.422 | 7.667 | 28,650 | +0.24(+3.23%) |
May 22, 2003 | 7.604 | 7.622 | 7.427 | 7.427 | 61,500 | -0.19(-2.45%) |
May 21, 2003 | 7.689 | 7.756 | 7.613 | 7.613 | 13,950 | -0.04(-0.58%) |
May 20, 2003 | 7.667 | 7.667 | 7.640 | 7.658 | 12,450 | -0.07(-0.92%) |
May 19, 2003 | 7.698 | 7.778 | 7.649 | 7.729 | 13,950 | -0.03(-0.34%) |
May 16, 2003 | 7.467 | 7.764 | 7.467 | 7.756 | 19,950 | +0.10(+1.28%) |
May 15, 2003 | 7.511 | 7.667 | 7.511 | 7.658 | 46,500 | +0.06(+0.82%) |
May 14, 2003 | 7.778 | 7.800 | 7.489 | 7.596 | 58,050 | -0.18(-2.34%) |
May 13, 2003 | 7.093 | 7.787 | 7.089 | 7.778 | 109,800 | +0.64(+9.03%) |
May 12, 2003 | 6.889 | 7.133 | 6.844 | 7.133 | 55,500 | +0.24(+3.55%) |
May 09, 2003 | 7.000 | 7.089 | 6.871 | 6.889 | 25,500 | -0.07(-0.96%) |
May 08, 2003 | 6.769 | 6.956 | 6.769 | 6.956 | 29,700 | +0.21(+3.10%) |
May 07, 2003 | 6.711 | 6.764 | 6.644 | 6.747 | 20,250 | +0.05(+0.73%) |
May 06, 2003 | 6.667 | 6.711 | 6.600 | 6.698 | 5,700 | +0.01(+0.13%) |
May 05, 2003 | 6.636 | 6.724 | 6.618 | 6.689 | 87,300 | +0.08(+1.14%) |
May 02, 2003 | 6.640 | 6.640 | 6.564 | 6.613 | 10,200 | -0.05(-0.80%) |
May 01, 2003 | 6.667 | 6.684 | 6.636 | 6.667 | 33,000 | +0.00(+0.00%) |
Apr 30, 2003 | 6.644 | 6.667 | 6.631 | 6.667 | 64,800 | +0.05(+0.73%) |
Apr 29, 2003 | 6.489 | 6.667 | 6.489 | 6.618 | 110,550 | +0.13(+1.99%) |
Apr 28, 2003 | 6.347 | 6.489 | 6.284 | 6.489 | 62,100 | +0.14(+2.24%) |
Apr 25, 2003 | 6.378 | 6.444 | 6.347 | 6.347 | 71,100 | -0.05(-0.83%) |
Apr 24, 2003 | 6.196 | 6.422 | 6.196 | 6.400 | 25,500 | +0.07(+1.05%) |
Apr 23, 2003 | 6.133 | 6.480 | 6.089 | 6.333 | 101,850 | +0.23(+3.73%) |
Apr 22, 2003 | 5.960 | 6.133 | 5.960 | 6.105 | 48,750 | +0.16(+2.65%) |
Apr 21, 2003 | 5.924 | 5.960 | 5.924 | 5.948 | 1,200 | +0.06(+1.00%) |
Apr 17, 2003 | 5.804 | 5.916 | 5.804 | 5.889 | 44,850 | -0.02(-0.29%) |
Apr 16, 2003 | 5.924 | 5.933 | 5.782 | 5.906 | 64,950 | -0.02(-0.31%) |
Apr 15, 2003 | 5.844 | 6.000 | 5.844 | 5.924 | 109,500 | -0.06(-0.96%) |
Apr 14, 2003 | 6.040 | 6.040 | 5.773 | 5.982 | 23,700 | -0.03(-0.45%) |
Apr 11, 2003 | 6.089 | 6.111 | 6.000 | 6.009 | 19,050 | -0.10(-1.60%) |
Apr 10, 2003 | 6.133 | 6.133 | 6.107 | 6.107 | 10,200 | -0.03(-0.43%) |
Apr 09, 2003 | 6.133 | 6.156 | 6.133 | 6.133 | 4,200 | +0.01(+0.14%) |
Apr 08, 2003 | 6.178 | 6.178 | 6.124 | 6.124 | 1,650 | -0.05(-0.86%) |
Apr 07, 2003 | 6.169 | 6.236 | 5.964 | 6.178 | 39,000 | +0.04(+0.65%) |
Apr 04, 2003 | 5.951 | 6.156 | 5.951 | 6.138 | 50,250 | +0.15(+2.52%) |
Apr 03, 2003 | 5.884 | 6.000 | 5.884 | 5.987 | 48,150 | +0.09(+1.58%) |
Apr 02, 2003 | 5.778 | 5.960 | 5.778 | 5.893 | 55,650 | +0.14(+2.47%) |