Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.57 | 10.60 | 10.47 | 10.49 | 33,641 | -0.13(-1.19%) |
Apr 29, 2004 | 10.68 | 10.73 | 10.45 | 10.61 | 32,132 | -0.06(-0.56%) |
Apr 28, 2004 | 10.96 | 10.96 | 10.67 | 10.67 | 30,322 | -0.41(-3.71%) |
Apr 27, 2004 | 11.04 | 11.16 | 11.00 | 11.08 | 21,572 | +0.05(+0.42%) |
Apr 26, 2004 | 11.10 | 11.13 | 10.99 | 11.04 | 40,429 | +0.02(+0.18%) |
Apr 23, 2004 | 10.94 | 11.05 | 10.84 | 11.02 | 29,718 | +0.06(+0.54%) |
Apr 22, 2004 | 10.75 | 10.96 | 10.75 | 10.96 | 25,796 | +0.22(+2.04%) |
Apr 21, 2004 | 10.78 | 10.79 | 10.66 | 10.74 | 38,166 | -0.23(-2.06%) |
Apr 20, 2004 | 11.10 | 11.22 | 10.94 | 10.96 | 75,428 | -0.08(-0.72%) |
Apr 19, 2004 | 10.88 | 11.10 | 10.88 | 11.04 | 21,421 | +0.17(+1.52%) |
Apr 16, 2004 | 10.73 | 10.96 | 10.73 | 10.88 | 6,637 | +0.18(+1.67%) |
Apr 15, 2004 | 10.74 | 10.75 | 10.57 | 10.70 | 20,969 | -0.03(-0.25%) |
Apr 14, 2004 | 10.84 | 10.87 | 10.73 | 10.73 | 27,455 | -0.39(-3.52%) |
Apr 13, 2004 | 11.26 | 11.35 | 11.10 | 11.12 | 43,295 | -0.17(-1.53%) |
Apr 12, 2004 | 11.10 | 11.29 | 11.10 | 11.29 | 9,353 | +0.13(+1.13%) |
Apr 08, 2004 | 11.30 | 11.35 | 11.08 | 11.16 | 39,976 | -0.07(-0.65%) |
Apr 07, 2004 | 11.37 | 11.41 | 11.12 | 11.24 | 119,780 | -0.15(-1.34%) |
Apr 06, 2004 | 11.33 | 11.45 | 11.33 | 11.39 | 10,107 | -0.11(-0.92%) |
Apr 05, 2004 | 11.34 | 11.51 | 11.34 | 11.49 | 25,042 | -0.01(-0.11%) |
Apr 02, 2004 | 11.38 | 11.58 | 11.38 | 11.51 | 38,920 | +0.24(+2.12%) |
Apr 01, 2004 | 11.21 | 11.31 | 11.17 | 11.27 | 124,607 | +0.15(+1.31%) |
Mar 31, 2004 | 11.10 | 11.14 | 11.01 | 11.12 | 22,175 | -0.05(-0.47%) |
Mar 30, 2004 | 10.93 | 11.19 | 10.90 | 11.18 | 34,847 | +0.11(+1.02%) |
Mar 29, 2004 | 10.96 | 11.09 | 10.89 | 11.06 | 53,252 | +0.23(+2.08%) |
Mar 26, 2004 | 10.84 | 10.96 | 10.73 | 10.84 | 52,196 | -0.17(-1.57%) |
Mar 25, 2004 | 10.70 | 11.02 | 10.55 | 11.01 | 215,573 | +0.32(+3.04%) |
Mar 24, 2004 | 10.85 | 10.85 | 10.61 | 10.69 | 37,412 | -0.17(-1.53%) |
Mar 23, 2004 | 10.91 | 11.01 | 10.71 | 10.85 | 34,546 | +0.11(+0.99%) |
Mar 22, 2004 | 10.76 | 10.83 | 10.68 | 10.75 | 26,249 | -0.15(-1.34%) |
Mar 19, 2004 | 10.94 | 10.95 | 10.84 | 10.89 | 41,183 | -0.23(-2.09%) |
Mar 18, 2004 | 11.36 | 11.36 | 10.98 | 11.12 | 39,524 | -0.34(-2.95%) |
Mar 17, 2004 | 11.27 | 11.46 | 11.20 | 11.46 | 78,294 | +0.21(+1.83%) |
Mar 16, 2004 | 11.39 | 11.39 | 11.25 | 11.26 | 34,697 | +0.02(+0.18%) |
Mar 15, 2004 | 11.57 | 11.57 | 11.12 | 11.24 | 61,247 | -0.46(-3.91%) |
Mar 12, 2004 | 11.53 | 11.73 | 11.53 | 11.69 | 36,205 | +0.24(+2.08%) |
Mar 11, 2004 | 11.54 | 11.63 | 11.45 | 11.45 | 41,032 | -0.30(-2.54%) |
Mar 10, 2004 | 12.03 | 12.03 | 11.70 | 11.75 | 70,148 | -0.54(-4.42%) |
Mar 09, 2004 | 12.36 | 12.40 | 12.26 | 12.30 | 168,355 | -0.29(-2.32%) |
Mar 08, 2004 | 12.61 | 12.68 | 12.58 | 12.59 | 20,818 | -0.03(-0.21%) |
Mar 05, 2004 | 12.39 | 12.61 | 12.36 | 12.61 | 38,619 | +0.17(+1.33%) |
Mar 04, 2004 | 12.44 | 12.48 | 12.34 | 12.45 | 18,253 | -0.01(-0.05%) |
Mar 03, 2004 | 12.33 | 12.46 | 12.21 | 12.46 | 37,261 | +0.13(+1.02%) |
Mar 02, 2004 | 12.43 | 12.43 | 12.13 | 12.33 | 42,843 | -0.28(-2.21%) |
Mar 01, 2004 | 12.46 | 12.66 | 12.42 | 12.61 | 11,615 | +0.25(+2.04%) |
Feb 27, 2004 | 12.30 | 12.37 | 12.20 | 12.36 | 14,331 | +0.13(+1.03%) |
Feb 26, 2004 | 12.26 | 12.29 | 12.10 | 12.23 | 28,511 | -0.14(-1.13%) |
Feb 25, 2004 | 12.33 | 12.51 | 12.31 | 12.37 | 39,524 | +0.16(+1.30%) |
Feb 24, 2004 | 12.12 | 12.26 | 12.02 | 12.21 | 53,704 | -0.46(-3.61%) |
Feb 23, 2004 | 12.79 | 12.88 | 12.61 | 12.67 | 27,154 | -0.25(-1.95%) |
Feb 20, 2004 | 13.22 | 13.22 | 12.81 | 12.92 | 30,774 | -0.53(-3.94%) |
Feb 19, 2004 | 13.34 | 13.56 | 13.32 | 13.45 | 38,317 | +0.33(+2.53%) |
Feb 18, 2004 | 13.26 | 13.32 | 13.09 | 13.12 | 28,964 | +0.00(+0.00%) |
Feb 17, 2004 | 12.93 | 13.14 | 12.93 | 13.12 | 34,546 | +0.60(+4.76%) |
Feb 13, 2004 | 12.57 | 12.57 | 12.44 | 12.52 | 37,563 | -0.03(-0.21%) |
Feb 12, 2004 | 12.55 | 12.58 | 12.34 | 12.55 | 27,606 | -0.01(-0.05%) |
Feb 11, 2004 | 12.31 | 12.66 | 12.31 | 12.55 | 29,417 | +0.11(+0.91%) |
Feb 10, 2004 | 12.44 | 12.48 | 12.36 | 12.44 | 22,025 | -0.01(-0.05%) |
Feb 09, 2004 | 12.31 | 12.55 | 12.31 | 12.45 | 26,550 | +0.13(+1.08%) |
Feb 06, 2004 | 12.20 | 12.32 | 12.09 | 12.32 | 52,648 | +0.38(+3.22%) |
Feb 05, 2004 | 11.95 | 12.02 | 11.88 | 11.93 | 18,253 | -0.01(-0.11%) |
Feb 04, 2004 | 11.90 | 12.02 | 11.90 | 11.95 | 18,404 | +0.15(+1.24%) |
Feb 03, 2004 | 11.73 | 11.87 | 11.64 | 11.80 | 51,743 | +0.09(+0.79%) |
Feb 02, 2004 | 11.85 | 11.85 | 11.61 | 11.71 | 16,141 | -0.07(-0.62%) |
Jan 30, 2004 | 11.77 | 11.83 | 11.69 | 11.78 | 24,740 | -0.01(-0.06%) |
Jan 29, 2004 | 11.82 | 11.93 | 11.47 | 11.79 | 61,096 | +0.00(+0.00%) |
Jan 28, 2004 | 11.93 | 12.13 | 11.77 | 11.79 | 31,981 | +0.03(+0.23%) |
Jan 27, 2004 | 11.94 | 11.94 | 11.73 | 11.76 | 29,718 | -0.16(-1.33%) |
Jan 26, 2004 | 11.96 | 11.96 | 11.81 | 11.92 | 38,770 | -0.17(-1.43%) |
Jan 23, 2004 | 12.17 | 12.17 | 12.01 | 12.09 | 24,740 | -0.29(-2.30%) |
Jan 22, 2004 | 12.26 | 12.41 | 12.22 | 12.38 | 16,443 | -0.21(-1.68%) |
Jan 21, 2004 | 12.55 | 12.65 | 12.44 | 12.59 | 22,477 | +0.08(+0.64%) |
Jan 20, 2004 | 12.48 | 12.59 | 12.44 | 12.51 | 25,645 | +0.22(+1.78%) |
Jan 16, 2004 | 12.28 | 12.33 | 12.16 | 12.29 | 54,459 | +0.03(+0.22%) |
Jan 15, 2004 | 12.25 | 12.30 | 12.04 | 12.26 | 77,389 | +0.08(+0.65%) |
Jan 14, 2004 | 11.81 | 12.22 | 11.81 | 12.18 | 70,600 | +0.70(+6.12%) |
Jan 13, 2004 | 11.79 | 11.79 | 11.30 | 11.48 | 127,322 | -0.24(-2.04%) |
Jan 12, 2004 | 11.80 | 11.91 | 11.71 | 11.72 | 24,287 | -0.19(-1.61%) |
Jan 09, 2004 | 11.83 | 11.95 | 11.83 | 11.91 | 52,347 | +0.02(+0.17%) |
Jan 08, 2004 | 12.01 | 12.01 | 11.84 | 11.89 | 35,300 | +0.11(+0.90%) |
Jan 07, 2004 | 11.96 | 11.96 | 11.72 | 11.79 | 25,947 | -0.34(-2.79%) |
Jan 06, 2004 | 12.03 | 12.17 | 12.03 | 12.12 | 37,261 | +0.17(+1.44%) |
Jan 05, 2004 | 11.65 | 11.96 | 11.65 | 11.95 | 67,734 | +0.40(+3.50%) |
Jan 02, 2004 | 11.37 | 11.57 | 11.36 | 11.55 | 21,572 | +0.25(+2.17%) |
Dec 31, 2003 | 11.12 | 11.31 | 11.12 | 11.30 | 13,577 | +0.10(+0.89%) |
Dec 30, 2003 | 11.24 | 11.24 | 11.18 | 11.20 | 9,202 | -0.07(-0.59%) |
Dec 29, 2003 | 11.26 | 11.27 | 11.17 | 11.27 | 7,391 | +0.17(+1.55%) |
Dec 26, 2003 | 11.07 | 11.14 | 11.06 | 11.10 | 2,413 | -0.04(-0.36%) |
Dec 24, 2003 | 11.04 | 11.17 | 11.04 | 11.14 | 1,055 | +0.12(+1.08%) |
Dec 23, 2003 | 11.07 | 11.12 | 11.02 | 11.02 | 9,353 | -0.01(-0.12%) |
Dec 22, 2003 | 11.04 | 11.08 | 11.04 | 11.03 | 2,564 | -0.10(-0.89%) |
Dec 19, 2003 | 11.16 | 11.16 | 11.07 | 11.13 | 37,261 | -0.05(-0.47%) |
Dec 18, 2003 | 10.96 | 11.18 | 10.96 | 11.18 | 21,874 | +0.29(+2.62%) |
Dec 17, 2003 | 10.90 | 11.04 | 10.90 | 10.90 | 74,975 | +0.00(+0.00%) |
Dec 16, 2003 | 10.80 | 10.88 | 10.72 | 10.90 | 5,581 | +0.03(+0.24%) |
Dec 15, 2003 | 10.96 | 10.96 | 10.86 | 10.87 | 9,654 | +0.03(+0.31%) |
Dec 12, 2003 | 10.80 | 10.86 | 10.76 | 10.84 | 6,939 | +0.17(+1.55%) |
Dec 11, 2003 | 10.62 | 10.68 | 10.55 | 10.67 | 28,964 | +0.14(+1.32%) |
Dec 10, 2003 | 10.64 | 10.64 | 10.48 | 10.53 | 17,046 | -0.17(-1.61%) |
Dec 09, 2003 | 10.71 | 10.71 | 10.71 | 10.71 | 7,542 | -0.01(-0.06%) |
Dec 08, 2003 | 10.54 | 10.72 | 10.54 | 10.71 | 33,791 | +0.15(+1.44%) |
Dec 05, 2003 | 10.51 | 10.62 | 10.48 | 10.56 | 13,878 | -0.18(-1.67%) |
Dec 04, 2003 | 10.67 | 10.76 | 10.67 | 10.74 | 22,930 | -0.03(-0.31%) |
Dec 03, 2003 | 10.79 | 10.79 | 10.73 | 10.77 | 27,154 | +0.14(+1.31%) |
Dec 02, 2003 | 10.65 | 10.68 | 10.57 | 10.63 | 62,907 | -0.05(-0.43%) |
Dec 01, 2003 | 10.59 | 10.68 | 10.54 | 10.68 | 25,494 | +0.29(+2.74%) |
Nov 28, 2003 | 10.45 | 10.47 | 10.33 | 10.39 | 17,650 | -0.27(-2.49%) |
Nov 26, 2003 | 10.66 | 10.74 | 10.66 | 10.66 | 29,567 | +0.19(+1.84%) |
Nov 25, 2003 | 10.45 | 10.47 | 10.39 | 10.47 | 14,180 | -0.10(-0.94%) |
Nov 24, 2003 | 10.37 | 10.61 | 10.37 | 10.57 | 29,115 | +0.25(+2.44%) |
Nov 21, 2003 | 10.35 | 10.37 | 10.27 | 10.31 | 9,503 | +0.03(+0.32%) |
Nov 20, 2003 | 10.27 | 10.34 | 10.20 | 10.28 | 30,925 | -0.21(-2.02%) |
Nov 19, 2003 | 10.40 | 10.48 | 10.35 | 10.49 | 15,689 | +0.12(+1.15%) |
Nov 18, 2003 | 10.51 | 10.51 | 10.32 | 10.37 | 34,998 | -0.20(-1.88%) |
Nov 17, 2003 | 10.63 | 10.65 | 10.54 | 10.57 | 33,641 | -0.27(-2.45%) |
Nov 14, 2003 | 10.91 | 10.92 | 10.84 | 10.84 | 16,594 | -0.07(-0.67%) |
Nov 13, 2003 | 10.87 | 10.92 | 10.81 | 10.91 | 10,258 | -0.04(-0.36%) |
Nov 12, 2003 | 10.98 | 11.01 | 10.93 | 10.95 | 17,951 | +0.21(+1.91%) |
Nov 11, 2003 | 10.67 | 10.76 | 10.66 | 10.75 | 16,895 | -0.01(-0.12%) |
Nov 10, 2003 | 10.87 | 10.88 | 10.76 | 10.76 | 27,606 | -0.16(-1.46%) |
Nov 07, 2003 | 10.71 | 10.96 | 10.71 | 10.92 | 31,830 | +0.22(+2.05%) |
Nov 06, 2003 | 10.69 | 10.71 | 10.57 | 10.70 | 93,832 | +0.19(+1.83%) |
Nov 05, 2003 | 10.65 | 10.58 | 10.48 | 10.51 | 36,356 | -0.13(-1.18%) |
Nov 04, 2003 | 10.65 | 10.71 | 10.63 | 10.63 | 33,490 | -0.07(-0.62%) |
Nov 03, 2003 | 10.82 | 10.82 | 10.63 | 10.70 | 59,437 | +0.27(+2.54%) |
Oct 31, 2003 | 10.39 | 10.44 | 10.39 | 10.43 | 14,482 | -0.04(-0.38%) |
Oct 30, 2003 | 10.48 | 10.48 | 10.43 | 10.47 | 36,054 | +0.28(+2.73%) |
Oct 29, 2003 | 10.30 | 10.20 | 10.10 | 10.20 | 12,822 | -0.11(-1.03%) |
Oct 28, 2003 | 10.08 | 10.29 | 10.05 | 10.30 | 33,188 | +0.07(+0.71%) |
Oct 27, 2003 | 10.14 | 10.27 | 10.14 | 10.23 | 15,689 | +0.19(+1.92%) |
Oct 24, 2003 | 10.10 | 10.14 | 9.956 | 10.04 | 14,934 | -0.06(-0.59%) |
Oct 23, 2003 | 10.03 | 10.10 | 10.02 | 10.10 | 40,429 | -0.11(-1.10%) |
Oct 22, 2003 | 10.19 | 10.27 | 10.13 | 10.21 | 50,536 | -0.26(-2.47%) |
Oct 21, 2003 | 10.49 | 10.63 | 10.45 | 10.47 | 30,473 | +0.11(+1.02%) |
Oct 20, 2003 | 10.24 | 10.37 | 10.24 | 10.36 | 39,071 | +0.11(+1.10%) |
Oct 17, 2003 | 10.26 | 10.33 | 10.22 | 10.25 | 22,930 | -0.21(-2.03%) |
Oct 16, 2003 | 10.27 | 10.46 | 10.27 | 10.46 | 16,292 | -0.03(-0.25%) |
Oct 15, 2003 | 10.44 | 10.58 | 10.44 | 10.49 | 41,485 | +0.15(+1.48%) |
Oct 14, 2003 | 10.19 | 10.34 | 10.19 | 10.33 | 10,107 | +0.03(+0.32%) |
Oct 13, 2003 | 9.877 | 10.30 | 10.14 | 10.30 | 27,606 | +0.42(+4.30%) |
Oct 10, 2003 | 9.804 | 9.890 | 9.777 | 9.877 | 10,861 | +0.07(+0.74%) |
Oct 09, 2003 | 9.864 | 9.897 | 9.751 | 9.804 | 22,025 | +0.14(+1.44%) |
Oct 08, 2003 | 9.751 | 9.751 | 9.665 | 9.665 | 9,202 | -0.05(-0.55%) |
Oct 07, 2003 | 9.890 | 9.751 | 9.705 | 9.718 | 54,157 | -0.17(-1.74%) |
Oct 06, 2003 | 9.777 | 9.897 | 9.738 | 9.890 | 15,839 | +0.01(+0.07%) |
Oct 03, 2003 | 9.923 | 9.923 | 9.797 | 9.884 | 39,976 | +0.33(+3.47%) |
Oct 02, 2003 | 9.559 | 9.565 | 9.466 | 9.552 | 23,986 | -0.05(-0.55%) |
Oct 01, 2003 | 9.327 | 9.605 | 9.327 | 9.605 | 56,872 | +0.42(+4.62%) |
Sep 30, 2003 | 9.280 | 9.280 | 9.148 | 9.181 | 33,490 | -0.30(-3.15%) |
Sep 29, 2003 | 9.473 | 9.473 | 9.333 | 9.479 | 17,951 | +0.05(+0.56%) |
Sep 26, 2003 | 9.360 | 9.466 | 9.360 | 9.426 | 8,749 | -0.12(-1.25%) |
Sep 25, 2003 | 9.592 | 9.612 | 9.512 | 9.545 | 46,614 | -0.20(-2.04%) |
Sep 24, 2003 | 9.897 | 9.897 | 9.678 | 9.744 | 45,407 | -0.14(-1.41%) |
Sep 23, 2003 | 9.950 | 9.930 | 9.764 | 9.884 | 15,085 | -0.07(-0.67%) |
Sep 22, 2003 | 10.01 | 10.02 | 9.903 | 9.950 | 52,045 | -0.19(-1.90%) |
Sep 19, 2003 | 10.19 | 10.19 | 10.10 | 10.14 | 9,503 | -0.03(-0.33%) |
Sep 18, 2003 | 10.02 | 10.31 | 10.02 | 10.18 | 39,675 | +0.25(+2.47%) |
Sep 17, 2003 | 10.02 | 10.03 | 9.910 | 9.930 | 10,559 | -0.05(-0.53%) |
Sep 16, 2003 | 9.844 | 9.943 | 9.837 | 9.983 | 21,119 | +0.03(+0.27%) |
Sep 15, 2003 | 9.877 | 9.956 | 9.877 | 9.956 | 4,525 | +0.10(+1.01%) |
Sep 12, 2003 | 9.777 | 9.857 | 9.678 | 9.857 | 12,219 | +0.05(+0.47%) |
Sep 11, 2003 | 9.678 | 9.811 | 9.671 | 9.811 | 15,236 | +0.10(+1.02%) |
Sep 10, 2003 | 9.731 | 9.738 | 9.658 | 9.711 | 30,623 | -0.10(-1.01%) |
Sep 09, 2003 | 9.970 | 9.970 | 9.811 | 9.811 | 31,227 | -0.27(-2.70%) |
Sep 08, 2003 | 10.02 | 10.08 | 9.963 | 10.08 | 49,179 | +0.07(+0.73%) |
Sep 05, 2003 | 9.996 | 10.06 | 9.983 | 10.01 | 11,766 | +0.03(+0.27%) |
Sep 04, 2003 | 10.00 | 10.04 | 9.811 | 9.983 | 23,382 | -0.18(-1.76%) |
Sep 03, 2003 | 10.02 | 10.19 | 10.02 | 10.16 | 25,494 | +0.18(+1.79%) |
Sep 02, 2003 | 9.910 | 10.05 | 9.777 | 9.983 | 110,426 | +0.70(+7.57%) |
Aug 29, 2003 | 9.320 | 9.320 | 9.207 | 9.280 | 15,236 | +0.00(+0.00%) |
Aug 28, 2003 | 9.188 | 9.280 | 9.128 | 9.280 | 27,305 | +0.21(+2.26%) |
Aug 27, 2003 | 9.081 | 9.154 | 8.982 | 9.075 | 43,597 | -0.07(-0.80%) |
Aug 26, 2003 | 9.168 | 9.168 | 8.909 | 9.148 | 22,326 | -0.03(-0.29%) |
Aug 25, 2003 | 9.241 | 9.267 | 9.154 | 9.174 | 7,995 | -0.13(-1.42%) |
Aug 22, 2003 | 9.426 | 9.426 | 9.181 | 9.307 | 13,426 | -0.05(-0.57%) |
Aug 21, 2003 | 9.300 | 9.466 | 9.300 | 9.360 | 30,925 | +0.08(+0.86%) |
Aug 20, 2003 | 9.260 | 9.353 | 9.194 | 9.280 | 48,877 | -0.17(-1.75%) |
Aug 19, 2003 | 9.340 | 9.479 | 9.340 | 9.446 | 18,102 | +0.15(+1.57%) |
Aug 18, 2003 | 9.313 | 9.333 | 9.221 | 9.300 | 19,460 | +0.10(+1.08%) |
Aug 15, 2003 | 9.115 | 9.227 | 9.115 | 9.201 | 9,956 | +0.13(+1.46%) |
Aug 14, 2003 | 8.949 | 9.128 | 8.949 | 9.068 | 56,269 | +0.15(+1.71%) |
Aug 13, 2003 | 8.936 | 8.936 | 8.796 | 8.916 | 32,283 | +0.17(+1.97%) |
Aug 12, 2003 | 8.704 | 8.790 | 8.651 | 8.743 | 35,903 | +0.03(+0.38%) |
Aug 11, 2003 | 8.684 | 8.750 | 8.611 | 8.710 | 16,745 | +0.03(+0.31%) |
Aug 08, 2003 | 8.770 | 8.770 | 8.564 | 8.684 | 19,913 | -0.04(-0.46%) |
Aug 07, 2003 | 8.664 | 8.783 | 8.584 | 8.724 | 111,332 | +0.05(+0.53%) |
Aug 06, 2003 | 8.670 | 8.763 | 8.525 | 8.677 | 441,858 | -0.15(-1.65%) |
Aug 05, 2003 | 9.015 | 9.015 | 8.823 | 8.823 | 41,334 | -0.18(-1.99%) |
Aug 04, 2003 | 8.902 | 9.035 | 8.902 | 9.002 | 13,426 | +0.07(+0.82%) |
Aug 01, 2003 | 9.015 | 9.062 | 8.902 | 8.929 | 21,874 | -0.16(-1.75%) |
Jul 31, 2003 | 9.088 | 9.260 | 9.048 | 9.088 | 49,933 | +0.07(+0.73%) |
Jul 30, 2003 | 8.936 | 9.028 | 8.803 | 9.022 | 35,602 | -0.16(-1.73%) |
Jul 29, 2003 | 9.247 | 9.373 | 9.068 | 9.181 | 51,291 | -0.23(-2.46%) |
Jul 28, 2003 | 9.532 | 9.532 | 9.413 | 9.413 | 28,662 | -0.20(-2.07%) |
Jul 25, 2003 | 9.367 | 9.678 | 9.280 | 9.612 | 75,277 | +0.54(+5.92%) |
Jul 24, 2003 | 9.088 | 9.512 | 9.068 | 9.075 | 128,831 | +0.27(+3.09%) |
Jul 23, 2003 | 8.777 | 8.803 | 8.684 | 8.803 | 23,382 | -0.13(-1.48%) |
Jul 22, 2003 | 8.777 | 8.949 | 8.697 | 8.936 | 33,942 | +0.10(+1.13%) |
Jul 21, 2003 | 8.896 | 8.896 | 8.750 | 8.836 | 28,361 | -0.30(-3.34%) |
Jul 18, 2003 | 9.022 | 9.148 | 8.909 | 9.141 | 25,193 | +0.24(+2.68%) |
Jul 17, 2003 | 9.048 | 9.062 | 8.869 | 8.902 | 49,028 | -0.30(-3.31%) |
Jul 16, 2003 | 9.426 | 9.446 | 9.135 | 9.207 | 117,064 | -0.09(-1.00%) |
Jul 15, 2003 | 9.420 | 9.492 | 9.260 | 9.300 | 69,695 | -0.12(-1.27%) |
Jul 14, 2003 | 9.280 | 9.499 | 9.280 | 9.420 | 41,485 | +0.44(+4.95%) |
Jul 11, 2003 | 8.843 | 9.108 | 8.843 | 8.975 | 55,213 | +0.32(+3.75%) |
Jul 10, 2003 | 8.796 | 8.796 | 8.584 | 8.651 | 38,619 | -0.28(-3.12%) |
Jul 09, 2003 | 8.889 | 8.989 | 8.823 | 8.929 | 43,899 | -0.11(-1.17%) |
Jul 08, 2003 | 8.823 | 9.042 | 8.823 | 9.035 | 56,571 | +0.42(+4.93%) |
Jul 07, 2003 | 8.399 | 8.690 | 8.399 | 8.611 | 76,182 | +0.56(+7.00%) |
Jul 03, 2003 | 8.021 | 8.081 | 7.928 | 8.047 | 44,502 | -0.17(-2.10%) |
Jul 02, 2003 | 8.153 | 8.279 | 8.120 | 8.220 | 42,239 | +0.13(+1.64%) |
Jul 01, 2003 | 8.008 | 8.094 | 7.908 | 8.087 | 57,928 | -0.01(-0.08%) |
Jun 30, 2003 | 8.246 | 8.286 | 8.087 | 8.094 | 26,852 | +0.01(+0.08%) |
Jun 27, 2003 | 8.286 | 8.293 | 8.087 | 8.087 | 36,959 | -0.19(-2.32%) |
Jun 26, 2003 | 8.220 | 8.279 | 8.087 | 8.279 | 18,706 | -0.01(-0.16%) |
Jun 25, 2003 | 8.352 | 8.372 | 8.273 | 8.293 | 13,577 | +0.00(+0.00%) |
Jun 24, 2003 | 8.452 | 8.452 | 8.286 | 8.293 | 29,718 | -0.23(-2.65%) |
Jun 23, 2003 | 8.545 | 8.617 | 8.458 | 8.518 | 87,647 | -0.20(-2.28%) |
Jun 20, 2003 | 8.670 | 8.816 | 8.651 | 8.717 | 51,442 | +0.04(+0.46%) |
Jun 19, 2003 | 8.849 | 8.856 | 8.631 | 8.677 | 42,994 | -0.25(-2.75%) |
Jun 18, 2003 | 8.869 | 9.015 | 8.869 | 8.922 | 43,899 | +0.12(+1.36%) |
Jun 17, 2003 | 8.869 | 8.969 | 8.763 | 8.803 | 57,174 | +0.21(+2.39%) |
Jun 16, 2003 | 8.352 | 8.604 | 8.352 | 8.598 | 46,162 | +0.39(+4.77%) |
Jun 13, 2003 | 8.485 | 8.485 | 8.200 | 8.206 | 64,114 | -0.20(-2.37%) |
Jun 12, 2003 | 8.518 | 8.551 | 8.346 | 8.405 | 130,943 | -0.11(-1.25%) |
Jun 11, 2003 | 8.319 | 8.651 | 8.293 | 8.511 | 68,187 | +0.32(+3.88%) |
Jun 10, 2003 | 8.094 | 8.253 | 8.047 | 8.193 | 98,056 | +0.17(+2.06%) |
Jun 09, 2003 | 8.114 | 8.114 | 7.955 | 8.027 | 45,407 | -0.19(-2.34%) |
Jun 06, 2003 | 8.366 | 8.385 | 8.100 | 8.220 | 166,243 | -0.08(-0.96%) |
Jun 05, 2003 | 8.074 | 8.299 | 8.074 | 8.299 | 41,032 | +0.21(+2.54%) |
Jun 04, 2003 | 8.127 | 8.147 | 7.988 | 8.094 | 77,087 | -0.26(-3.10%) |
Jun 03, 2003 | 8.359 | 8.385 | 8.240 | 8.352 | 35,903 | -0.09(-1.10%) |
Jun 02, 2003 | 8.505 | 8.598 | 8.405 | 8.445 | 39,222 | -0.06(-0.70%) |
May 30, 2003 | 8.306 | 8.551 | 8.306 | 8.505 | 47,821 | +0.30(+3.72%) |
May 29, 2003 | 8.187 | 8.405 | 8.160 | 8.200 | 108,767 | +0.08(+0.98%) |
May 28, 2003 | 8.180 | 8.180 | 8.054 | 8.120 | 33,339 | -0.06(-0.73%) |
May 27, 2003 | 7.888 | 8.187 | 7.888 | 8.180 | 134,564 | +0.23(+2.83%) |
May 23, 2003 | 8.074 | 8.074 | 7.789 | 7.955 | 77,540 | -0.36(-4.38%) |
May 22, 2003 | 8.061 | 8.352 | 7.961 | 8.319 | 55,515 | +0.10(+1.21%) |
May 21, 2003 | 8.193 | 8.313 | 8.153 | 8.220 | 16,745 | -0.08(-0.96%) |
May 20, 2003 | 8.425 | 8.478 | 8.253 | 8.299 | 26,098 | -0.03(-0.32%) |
May 19, 2003 | 8.531 | 8.531 | 8.293 | 8.326 | 58,079 | -0.54(-6.06%) |
May 16, 2003 | 8.757 | 8.902 | 8.717 | 8.863 | 21,874 | +0.27(+3.08%) |
May 15, 2003 | 8.571 | 8.651 | 8.551 | 8.598 | 16,292 | +0.06(+0.70%) |
May 14, 2003 | 8.432 | 8.538 | 8.366 | 8.538 | 6,939 | +0.23(+2.79%) |
May 13, 2003 | 8.511 | 8.551 | 8.286 | 8.306 | 33,791 | -0.29(-3.32%) |
May 12, 2003 | 8.432 | 8.591 | 8.379 | 8.591 | 24,740 | +0.21(+2.45%) |
May 09, 2003 | 8.160 | 8.465 | 8.160 | 8.385 | 39,524 | +0.32(+3.94%) |
May 08, 2003 | 8.326 | 8.326 | 8.067 | 8.067 | 48,877 | -0.32(-3.87%) |
May 07, 2003 | 8.419 | 8.578 | 8.259 | 8.392 | 83,574 | -0.09(-1.09%) |
May 06, 2003 | 8.525 | 8.657 | 8.352 | 8.485 | 62,152 | +0.11(+1.35%) |
May 05, 2003 | 8.246 | 8.485 | 8.246 | 8.372 | 33,942 | +0.12(+1.45%) |
May 02, 2003 | 8.087 | 8.332 | 8.074 | 8.253 | 17,348 | +0.19(+2.30%) |