Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.440 | 8.654 | 8.302 | 8.605 | 50,985 | +0.20(+2.38%) |
May 27, 2004 | 8.468 | 8.612 | 8.337 | 8.406 | 53,745 | +0.14(+1.67%) |
May 26, 2004 | 8.468 | 8.537 | 8.151 | 8.268 | 49,533 | -0.24(-2.83%) |
May 25, 2004 | 7.814 | 8.530 | 7.779 | 8.509 | 83,959 | +0.66(+8.42%) |
May 24, 2004 | 7.889 | 7.986 | 7.779 | 7.848 | 83,087 | +0.01(+0.09%) |
May 21, 2004 | 7.848 | 8.000 | 7.745 | 7.841 | 73,791 | -0.01(-0.18%) |
May 20, 2004 | 7.573 | 7.931 | 7.573 | 7.855 | 98,049 | +0.27(+3.54%) |
May 19, 2004 | 7.869 | 8.000 | 7.580 | 7.586 | 77,567 | -0.24(-3.08%) |
May 18, 2004 | 7.573 | 7.917 | 7.538 | 7.827 | 126,955 | +0.25(+3.36%) |
May 17, 2004 | 7.056 | 7.759 | 6.643 | 7.573 | 504,046 | -0.51(-6.30%) |
May 14, 2004 | 8.296 | 8.302 | 8.048 | 8.082 | 24,839 | -0.28(-3.37%) |
May 13, 2004 | 8.537 | 8.537 | 8.227 | 8.364 | 31,956 | -0.17(-2.02%) |
May 12, 2004 | 8.537 | 8.537 | 8.000 | 8.537 | 45,611 | -0.03(-0.40%) |
May 11, 2004 | 8.110 | 8.571 | 7.724 | 8.571 | 108,653 | +0.47(+5.78%) |
May 10, 2004 | 8.282 | 8.323 | 7.793 | 8.103 | 42,415 | -0.18(-2.16%) |
May 07, 2004 | 8.777 | 8.929 | 7.917 | 8.282 | 96,161 | -0.56(-6.38%) |
May 06, 2004 | 8.819 | 8.950 | 8.537 | 8.846 | 91,803 | -0.16(-1.76%) |
May 05, 2004 | 9.122 | 9.122 | 8.963 | 9.005 | 21,498 | -0.12(-1.28%) |
May 04, 2004 | 9.211 | 9.239 | 9.053 | 9.122 | 27,453 | -0.09(-0.97%) |
May 03, 2004 | 9.018 | 9.225 | 8.819 | 9.211 | 55,633 | +0.25(+2.84%) |
Apr 30, 2004 | 8.881 | 9.376 | 8.833 | 8.956 | 74,517 | -0.14(-1.59%) |
Apr 29, 2004 | 9.191 | 9.555 | 8.950 | 9.101 | 73,936 | -0.05(-0.53%) |
Apr 28, 2004 | 10.07 | 10.07 | 9.046 | 9.149 | 101,971 | -0.96(-9.47%) |
Apr 27, 2004 | 9.982 | 10.11 | 9.783 | 10.11 | 44,158 | +0.09(+0.89%) |
Apr 26, 2004 | 9.879 | 10.11 | 9.734 | 10.02 | 31,230 | +0.17(+1.75%) |
Apr 23, 2004 | 10.46 | 10.46 | 9.672 | 9.845 | 107,055 | -0.59(-5.61%) |
Apr 22, 2004 | 9.996 | 10.44 | 9.962 | 10.43 | 71,902 | +0.43(+4.34%) |
Apr 21, 2004 | 10.19 | 10.25 | 9.996 | 9.996 | 48,952 | -0.23(-2.22%) |
Apr 20, 2004 | 10.29 | 10.33 | 9.893 | 10.22 | 57,812 | -0.01(-0.07%) |
Apr 19, 2004 | 10.29 | 10.29 | 10.05 | 10.23 | 20,626 | -0.10(-0.93%) |
Apr 16, 2004 | 10.16 | 10.35 | 10.16 | 10.33 | 50,695 | +0.21(+2.11%) |
Apr 15, 2004 | 10.02 | 10.22 | 9.982 | 10.11 | 54,471 | +0.21(+2.08%) |
Apr 14, 2004 | 10.23 | 10.24 | 9.686 | 9.906 | 88,607 | -0.36(-3.49%) |
Apr 13, 2004 | 10.29 | 10.40 | 10.08 | 10.26 | 116,061 | -0.03(-0.27%) |
Apr 12, 2004 | 10.15 | 10.31 | 10.15 | 10.29 | 25,420 | +0.14(+1.36%) |
Apr 08, 2004 | 10.26 | 10.29 | 10.15 | 10.15 | 66,818 | -0.10(-1.01%) |
Apr 07, 2004 | 10.26 | 10.37 | 10.03 | 10.26 | 82,071 | +0.00(+0.00%) |
Apr 06, 2004 | 10.40 | 10.46 | 10.20 | 10.26 | 32,683 | -0.14(-1.32%) |
Apr 05, 2004 | 10.29 | 10.46 | 9.948 | 10.40 | 62,170 | +0.13(+1.27%) |
Apr 02, 2004 | 10.22 | 10.29 | 10.10 | 10.26 | 44,739 | -0.02(-0.20%) |
Apr 01, 2004 | 9.604 | 10.40 | 9.535 | 10.29 | 171,985 | +0.72(+7.48%) |
Mar 31, 2004 | 9.727 | 9.741 | 9.514 | 9.569 | 78,003 | -0.09(-0.93%) |
Mar 30, 2004 | 10.09 | 10.09 | 9.473 | 9.659 | 50,840 | -0.38(-3.77%) |
Mar 29, 2004 | 9.672 | 10.11 | 9.638 | 10.04 | 75,970 | +0.53(+5.58%) |
Mar 26, 2004 | 9.314 | 9.845 | 9.314 | 9.507 | 61,589 | +0.12(+1.32%) |
Mar 25, 2004 | 8.950 | 9.659 | 8.888 | 9.383 | 90,350 | +0.45(+5.09%) |
Mar 24, 2004 | 9.018 | 9.225 | 8.881 | 8.929 | 65,221 | -0.16(-1.74%) |
Mar 23, 2004 | 9.328 | 9.376 | 9.087 | 9.087 | 26,582 | -0.20(-2.15%) |
Mar 22, 2004 | 9.707 | 9.707 | 9.012 | 9.287 | 61,444 | -0.36(-3.78%) |
Mar 19, 2004 | 9.672 | 9.686 | 9.507 | 9.652 | 39,219 | +0.01(+0.14%) |
Mar 18, 2004 | 9.968 | 9.982 | 9.624 | 9.638 | 49,678 | -0.36(-3.58%) |
Mar 17, 2004 | 9.604 | 10.10 | 9.604 | 9.996 | 37,331 | +0.35(+3.64%) |
Mar 16, 2004 | 9.562 | 9.672 | 9.376 | 9.645 | 96,161 | +0.01(+0.14%) |
Mar 15, 2004 | 10.05 | 10.05 | 9.569 | 9.631 | 54,762 | -0.49(-4.83%) |
Mar 12, 2004 | 9.721 | 10.12 | 9.714 | 10.12 | 52,438 | +0.45(+4.63%) |
Mar 11, 2004 | 9.913 | 10.12 | 9.383 | 9.672 | 75,824 | -0.31(-3.10%) |
Mar 10, 2004 | 10.15 | 10.33 | 9.913 | 9.982 | 73,791 | -0.19(-1.83%) |
Mar 09, 2004 | 10.21 | 10.28 | 9.755 | 10.17 | 85,121 | -0.17(-1.60%) |
Mar 08, 2004 | 10.36 | 10.37 | 10.24 | 10.33 | 1,011,143 | +0.01(+0.07%) |
Mar 05, 2004 | 10.09 | 10.36 | 9.982 | 10.33 | 52,293 | +0.24(+2.39%) |
Mar 04, 2004 | 10.33 | 10.33 | 9.982 | 10.09 | 41,834 | -0.24(-2.33%) |
Mar 03, 2004 | 10.23 | 10.56 | 9.982 | 10.33 | 136,397 | +0.12(+1.21%) |
Mar 02, 2004 | 10.55 | 10.62 | 10.16 | 10.20 | 82,652 | -0.30(-2.82%) |
Mar 01, 2004 | 10.40 | 10.57 | 10.33 | 10.50 | 57,377 | +0.15(+1.46%) |
Feb 27, 2004 | 10.26 | 10.46 | 10.11 | 10.35 | 75,098 | +0.16(+1.55%) |
Feb 26, 2004 | 10.33 | 10.34 | 10.07 | 10.19 | 95,725 | -0.18(-1.73%) |
Feb 25, 2004 | 10.13 | 10.38 | 9.996 | 10.37 | 99,792 | +0.23(+2.31%) |
Feb 24, 2004 | 9.335 | 10.26 | 9.135 | 10.13 | 152,230 | +0.80(+8.55%) |
Feb 23, 2004 | 10.12 | 10.12 | 9.149 | 9.335 | 114,899 | -0.75(-7.44%) |
Feb 20, 2004 | 10.01 | 10.09 | 9.590 | 10.09 | 49,823 | +0.08(+0.76%) |
Feb 19, 2004 | 9.810 | 10.29 | 9.810 | 10.01 | 44,884 | +0.20(+2.03%) |
Feb 18, 2004 | 10.22 | 10.33 | 9.776 | 9.810 | 57,231 | -0.41(-4.04%) |
Feb 17, 2004 | 9.741 | 10.32 | 9.693 | 10.22 | 94,127 | +0.45(+4.58%) |
Feb 13, 2004 | 10.02 | 10.09 | 9.721 | 9.776 | 54,471 | -0.20(-2.00%) |
Feb 12, 2004 | 10.14 | 10.32 | 9.858 | 9.975 | 43,432 | -0.15(-1.50%) |
Feb 11, 2004 | 9.948 | 10.40 | 9.851 | 10.13 | 135,380 | +0.18(+1.80%) |
Feb 10, 2004 | 9.693 | 9.948 | 9.604 | 9.948 | 102,261 | +0.32(+3.36%) |
Feb 09, 2004 | 9.707 | 9.769 | 9.535 | 9.624 | 69,869 | -0.30(-3.05%) |
Feb 06, 2004 | 9.039 | 9.941 | 9.039 | 9.927 | 132,766 | +0.89(+9.82%) |
Feb 05, 2004 | 8.853 | 9.108 | 8.729 | 9.039 | 67,690 | +0.19(+2.10%) |
Feb 04, 2004 | 9.225 | 9.225 | 8.722 | 8.853 | 126,229 | -0.44(-4.74%) |
Feb 03, 2004 | 9.149 | 9.363 | 9.087 | 9.294 | 30,649 | +0.08(+0.82%) |
Feb 02, 2004 | 9.328 | 9.452 | 9.032 | 9.218 | 67,690 | -0.11(-1.18%) |
Jan 30, 2004 | 9.156 | 9.425 | 8.950 | 9.328 | 131,168 | +0.24(+2.65%) |
Jan 29, 2004 | 9.301 | 9.301 | 8.991 | 9.087 | 75,243 | -0.23(-2.44%) |
Jan 28, 2004 | 9.466 | 9.838 | 9.314 | 9.314 | 93,836 | -0.08(-0.88%) |
Jan 27, 2004 | 9.493 | 9.631 | 9.363 | 9.397 | 89,624 | -0.06(-0.66%) |
Jan 26, 2004 | 9.156 | 9.493 | 8.901 | 9.459 | 104,586 | +0.57(+6.43%) |
Jan 23, 2004 | 9.418 | 9.500 | 8.736 | 8.888 | 90,205 | -0.56(-5.97%) |
Jan 22, 2004 | 9.445 | 9.500 | 9.335 | 9.452 | 107,636 | +0.08(+0.81%) |
Jan 21, 2004 | 9.225 | 9.418 | 9.177 | 9.376 | 226,457 | +0.15(+1.64%) |
Jan 20, 2004 | 9.225 | 9.259 | 8.984 | 9.225 | 99,792 | +0.00(+0.00%) |
Jan 16, 2004 | 8.915 | 9.280 | 8.915 | 9.225 | 134,945 | +0.24(+2.68%) |
Jan 15, 2004 | 9.177 | 9.184 | 8.681 | 8.984 | 97,468 | -0.12(-1.36%) |
Jan 14, 2004 | 9.335 | 9.335 | 8.860 | 9.108 | 139,593 | -0.16(-1.71%) |
Jan 13, 2004 | 9.500 | 9.500 | 9.142 | 9.266 | 91,803 | +0.08(+0.90%) |
Jan 12, 2004 | 9.411 | 9.411 | 8.956 | 9.184 | 120,128 | -0.16(-1.69%) |
Jan 09, 2004 | 9.769 | 9.865 | 9.294 | 9.342 | 84,249 | -0.25(-2.65%) |
Jan 08, 2004 | 8.950 | 10.29 | 8.950 | 9.597 | 204,959 | +0.77(+8.74%) |
Jan 07, 2004 | 8.901 | 8.901 | 8.309 | 8.826 | 114,899 | -0.01(-0.08%) |
Jan 06, 2004 | 9.018 | 9.018 | 8.667 | 8.833 | 132,911 | +0.09(+1.02%) |
Jan 05, 2004 | 8.537 | 8.888 | 8.399 | 8.743 | 103,133 | +0.45(+5.39%) |
Jan 02, 2004 | 8.123 | 8.523 | 8.096 | 8.296 | 78,439 | +0.24(+2.99%) |
Dec 31, 2003 | 8.261 | 8.468 | 8.055 | 8.055 | 66,237 | -0.24(-2.90%) |
Dec 30, 2003 | 8.433 | 8.454 | 8.185 | 8.296 | 72,774 | -0.03(-0.41%) |
Dec 29, 2003 | 8.020 | 8.440 | 8.020 | 8.330 | 53,309 | +0.41(+5.22%) |
Dec 26, 2003 | 7.366 | 7.917 | 7.366 | 7.917 | 58,539 | +0.25(+3.32%) |
Dec 24, 2003 | 7.573 | 7.704 | 7.573 | 7.662 | 56,796 | -0.13(-1.68%) |
Dec 23, 2003 | 7.827 | 7.924 | 7.779 | 7.793 | 223,407 | -0.15(-1.91%) |
Dec 22, 2003 | 8.048 | 8.103 | 7.944 | 7.944 | 54,181 | +0.03(+0.35%) |
Dec 19, 2003 | 7.793 | 8.110 | 7.779 | 7.917 | 107,781 | +0.12(+1.59%) |
Dec 18, 2003 | 7.435 | 8.123 | 7.435 | 7.793 | 133,782 | +0.41(+5.50%) |
Dec 17, 2003 | 7.160 | 7.469 | 7.125 | 7.387 | 166,320 | +0.25(+3.47%) |
Dec 16, 2003 | 7.105 | 7.139 | 7.070 | 7.139 | 171,985 | +0.04(+0.58%) |
Dec 15, 2003 | 7.091 | 7.277 | 7.063 | 7.098 | 104,586 | +0.02(+0.29%) |
Dec 12, 2003 | 7.173 | 7.187 | 7.070 | 7.077 | 60,718 | -0.11(-1.53%) |
Dec 11, 2003 | 7.290 | 7.290 | 7.153 | 7.187 | 195,953 | -0.11(-1.51%) |
Dec 10, 2003 | 7.346 | 7.586 | 7.056 | 7.297 | 112,139 | -0.05(-0.66%) |
Dec 09, 2003 | 6.815 | 7.917 | 6.795 | 7.346 | 249,699 | -4.67(-38.85%) |
Dec 05, 2003 | 11.94 | 12.08 | 11.92 | 12.01 | 49,968 | +0.07(+0.58%) |
Dec 04, 2003 | 11.98 | 12.07 | 11.91 | 11.94 | 69,288 | -0.01(-0.06%) |
Dec 03, 2003 | 12.12 | 12.21 | 11.95 | 11.95 | 44,884 | -0.19(-1.59%) |
Dec 02, 2003 | 12.39 | 12.44 | 12.13 | 12.14 | 44,884 | -0.32(-2.54%) |
Dec 01, 2003 | 12.32 | 12.64 | 12.32 | 12.46 | 30,649 | +0.15(+1.23%) |
Nov 28, 2003 | 12.19 | 12.39 | 12.19 | 12.31 | 7,408 | +0.16(+1.30%) |
Nov 26, 2003 | 11.81 | 12.22 | 11.81 | 12.15 | 15,978 | +0.37(+3.16%) |
Nov 25, 2003 | 11.84 | 11.99 | 11.78 | 11.78 | 47,063 | -0.02(-0.18%) |
Nov 24, 2003 | 11.81 | 12.19 | 11.80 | 11.80 | 214,110 | +0.01(+0.12%) |
Nov 21, 2003 | 12.05 | 12.05 | 11.75 | 11.79 | 23,096 | -0.26(-2.17%) |
Nov 20, 2003 | 12.10 | 12.16 | 11.99 | 12.05 | 17,576 | -0.03(-0.28%) |
Nov 19, 2003 | 11.74 | 12.25 | 11.74 | 12.08 | 26,291 | +0.34(+2.87%) |
Nov 18, 2003 | 12.12 | 12.27 | 11.74 | 11.74 | 20,045 | -0.34(-2.79%) |
Nov 17, 2003 | 11.74 | 12.08 | 11.71 | 12.08 | 36,459 | +0.21(+1.80%) |
Nov 14, 2003 | 12.11 | 12.12 | 11.87 | 11.87 | 37,040 | -0.24(-1.99%) |
Nov 13, 2003 | 12.19 | 12.46 | 12.09 | 12.11 | 24,112 | -0.08(-0.68%) |
Nov 12, 2003 | 11.94 | 12.19 | 11.90 | 12.19 | 39,946 | +0.25(+2.08%) |
Nov 11, 2003 | 11.99 | 11.99 | 11.78 | 11.94 | 19,464 | -0.06(-0.46%) |
Nov 10, 2003 | 12.19 | 12.19 | 11.94 | 12.00 | 112,575 | -0.06(-0.51%) |
Nov 07, 2003 | 12.01 | 12.11 | 12.01 | 12.06 | 11,765 | +0.09(+0.75%) |
Nov 06, 2003 | 11.96 | 11.98 | 11.90 | 11.97 | 27,308 | -0.08(-0.63%) |
Nov 05, 2003 | 12.17 | 12.05 | 11.75 | 12.05 | 26,001 | +0.06(+0.52%) |
Nov 04, 2003 | 12.17 | 12.17 | 11.99 | 11.99 | 8,715 | -0.17(-1.36%) |
Nov 03, 2003 | 12.13 | 12.39 | 12.13 | 12.15 | 32,973 | +0.04(+0.34%) |
Oct 31, 2003 | 12.19 | 12.19 | 12.02 | 12.11 | 18,012 | +0.06(+0.46%) |
Oct 30, 2003 | 11.97 | 12.05 | 11.91 | 12.05 | 6,972 | +0.12(+0.98%) |
Oct 29, 2003 | 12.04 | 12.05 | 11.91 | 11.94 | 19,319 | -0.08(-0.69%) |
Oct 28, 2003 | 11.81 | 11.97 | 11.72 | 12.02 | 14,816 | +0.15(+1.28%) |
Oct 27, 2003 | 11.74 | 11.88 | 11.72 | 11.87 | 14,235 | +0.16(+1.35%) |
Oct 24, 2003 | 11.71 | 11.76 | 11.63 | 11.71 | 40,672 | +0.00(+0.00%) |
Oct 23, 2003 | 11.70 | 11.79 | 11.70 | 11.71 | 26,291 | +0.01(+0.06%) |
Oct 22, 2003 | 11.70 | 11.79 | 11.66 | 11.70 | 38,929 | -0.01(-0.12%) |
Oct 21, 2003 | 11.83 | 11.84 | 11.83 | 11.72 | 9,877 | -0.04(-0.35%) |
Oct 20, 2003 | 11.79 | 11.79 | 11.79 | 11.76 | 49,387 | +0.01(+0.06%) |
Oct 17, 2003 | 12.08 | 12.12 | 11.86 | 11.75 | 19,755 | -0.36(-3.01%) |
Oct 16, 2003 | 11.94 | 12.19 | 12.05 | 12.12 | 30,649 | +0.17(+1.44%) |
Oct 15, 2003 | 11.91 | 12.03 | 11.84 | 11.94 | 36,024 | +0.08(+0.70%) |
Oct 14, 2003 | 11.84 | 11.92 | 11.80 | 11.86 | 16,559 | +0.16(+1.35%) |
Oct 13, 2003 | 11.72 | 12.05 | 11.71 | 11.70 | 30,068 | -0.02(-0.18%) |
Oct 10, 2003 | 11.70 | 11.81 | 11.64 | 11.72 | 85,557 | +0.02(+0.18%) |
Oct 09, 2003 | 11.74 | 11.80 | 11.63 | 11.70 | 49,533 | +0.04(+0.35%) |
Oct 08, 2003 | 11.92 | 11.92 | 11.64 | 11.66 | 29,051 | -0.21(-1.80%) |
Oct 07, 2003 | 11.77 | 12.01 | 11.79 | 11.88 | 31,230 | +0.10(+0.88%) |
Oct 06, 2003 | 11.63 | 11.77 | 11.59 | 11.77 | 43,432 | +0.19(+1.66%) |
Oct 03, 2003 | 11.50 | 11.50 | 11.28 | 11.58 | 136,542 | +0.13(+1.14%) |
Oct 02, 2003 | 11.28 | 11.48 | 11.28 | 11.45 | 17,431 | +0.19(+1.71%) |
Oct 01, 2003 | 11.12 | 11.26 | 11.01 | 11.26 | 35,733 | +0.06(+0.49%) |
Sep 30, 2003 | 11.07 | 11.26 | 10.99 | 11.20 | 32,973 | +0.08(+0.74%) |
Sep 29, 2003 | 11.22 | 11.22 | 10.90 | 11.12 | 49,387 | +0.01(+0.06%) |
Sep 26, 2003 | 11.32 | 11.28 | 11.10 | 11.11 | 49,387 | -0.21(-1.88%) |
Sep 25, 2003 | 11.46 | 11.48 | 11.26 | 11.32 | 22,660 | -0.10(-0.90%) |
Sep 24, 2003 | 11.43 | 11.43 | 11.19 | 11.43 | 28,034 | +0.07(+0.61%) |
Sep 23, 2003 | 11.63 | 11.57 | 11.36 | 11.36 | 21,934 | -0.28(-2.37%) |
Sep 22, 2003 | 12.05 | 12.05 | 11.36 | 11.63 | 57,958 | -0.40(-3.32%) |
Sep 19, 2003 | 11.83 | 12.05 | 11.83 | 12.03 | 23,241 | +0.18(+1.51%) |
Sep 18, 2003 | 11.92 | 11.96 | 11.83 | 11.85 | 17,140 | +0.07(+0.58%) |
Sep 17, 2003 | 11.82 | 11.82 | 11.76 | 11.79 | 10,168 | -0.03(-0.29%) |
Sep 16, 2003 | 11.74 | 11.88 | 11.70 | 11.82 | 22,805 | +0.10(+0.82%) |
Sep 15, 2003 | 12.04 | 12.04 | 11.70 | 11.72 | 21,207 | -0.32(-2.69%) |
Sep 12, 2003 | 11.99 | 12.05 | 11.63 | 12.05 | 22,369 | +0.06(+0.46%) |
Sep 11, 2003 | 11.54 | 11.99 | 11.50 | 11.99 | 31,521 | +0.31(+2.65%) |
Sep 10, 2003 | 11.77 | 11.81 | 11.57 | 11.68 | 40,236 | -0.12(-1.05%) |
Sep 09, 2003 | 11.91 | 11.91 | 11.47 | 11.81 | 50,695 | -0.10(-0.87%) |
Sep 08, 2003 | 11.72 | 11.91 | 11.71 | 11.91 | 61,880 | +0.18(+1.53%) |
Sep 05, 2003 | 12.12 | 12.17 | 11.62 | 11.73 | 76,551 | -0.45(-3.73%) |
Sep 04, 2003 | 12.32 | 12.39 | 12.09 | 12.19 | 40,962 | -0.14(-1.12%) |
Sep 03, 2003 | 12.16 | 12.32 | 12.09 | 12.32 | 98,775 | +0.09(+0.73%) |
Sep 02, 2003 | 12.32 | 12.32 | 11.91 | 12.23 | 67,835 | +0.22(+1.83%) |
Aug 29, 2003 | 12.22 | 12.23 | 12.01 | 12.01 | 23,677 | -0.21(-1.75%) |
Aug 28, 2003 | 12.25 | 12.25 | 12.05 | 12.23 | 19,319 | +0.01(+0.06%) |
Aug 27, 2003 | 12.10 | 12.22 | 11.96 | 12.22 | 21,498 | +0.17(+1.37%) |
Aug 26, 2003 | 12.03 | 12.10 | 11.72 | 12.05 | 29,196 | +0.01(+0.11%) |
Aug 25, 2003 | 11.91 | 12.05 | 11.70 | 12.04 | 34,280 | +0.06(+0.52%) |
Aug 22, 2003 | 12.46 | 12.52 | 11.94 | 11.98 | 49,242 | -0.48(-3.87%) |
Aug 21, 2003 | 12.58 | 12.93 | 12.43 | 12.46 | 61,734 | +0.19(+1.51%) |
Aug 20, 2003 | 12.38 | 12.53 | 12.25 | 12.27 | 24,112 | -0.12(-1.00%) |
Aug 19, 2003 | 12.19 | 12.45 | 11.92 | 12.40 | 52,438 | +0.25(+2.10%) |
Aug 18, 2003 | 12.22 | 12.24 | 12.04 | 12.14 | 35,733 | -0.14(-1.12%) |
Aug 15, 2003 | 12.49 | 12.53 | 12.12 | 12.28 | 36,750 | -0.25(-1.98%) |
Aug 14, 2003 | 12.53 | 12.56 | 12.12 | 12.53 | 130,442 | +0.14(+1.11%) |
Aug 13, 2003 | 12.23 | 12.39 | 11.80 | 12.39 | 75,098 | +0.17(+1.35%) |
Aug 12, 2003 | 11.70 | 12.30 | 11.67 | 12.23 | 103,569 | +0.52(+4.47%) |
Aug 11, 2003 | 11.57 | 11.71 | 11.57 | 11.70 | 46,482 | +0.06(+0.53%) |
Aug 08, 2003 | 11.81 | 11.93 | 11.63 | 11.64 | 16,268 | -0.20(-1.69%) |
Aug 07, 2003 | 11.84 | 11.86 | 11.52 | 11.84 | 28,180 | +0.00(+0.00%) |
Aug 06, 2003 | 11.91 | 11.96 | 11.74 | 11.84 | 30,359 | -0.08(-0.64%) |
Aug 05, 2003 | 11.84 | 11.94 | 11.70 | 11.92 | 39,365 | +0.08(+0.64%) |
Aug 04, 2003 | 11.66 | 11.88 | 11.19 | 11.84 | 49,823 | +0.15(+1.30%) |
Aug 01, 2003 | 12.28 | 12.29 | 11.50 | 11.69 | 56,650 | -0.59(-4.82%) |
Jul 31, 2003 | 12.05 | 12.32 | 12.05 | 12.28 | 14,235 | +0.25(+2.06%) |
Jul 30, 2003 | 12.56 | 12.56 | 11.84 | 12.03 | 36,459 | -0.52(-4.17%) |
Jul 29, 2003 | 12.53 | 12.56 | 12.46 | 12.56 | 11,911 | -0.01(-0.05%) |
Jul 28, 2003 | 12.22 | 12.74 | 12.12 | 12.56 | 51,857 | +0.17(+1.39%) |
Jul 25, 2003 | 11.88 | 12.46 | 11.82 | 12.39 | 30,940 | +0.52(+4.35%) |
Jul 24, 2003 | 12.15 | 12.23 | 11.81 | 11.88 | 23,096 | -0.32(-2.60%) |
Jul 23, 2003 | 11.94 | 12.32 | 11.84 | 12.19 | 36,024 | +0.28(+2.37%) |
Jul 22, 2003 | 11.77 | 12.19 | 11.72 | 11.91 | 63,042 | +0.17(+1.47%) |
Jul 21, 2003 | 12.39 | 12.39 | 11.50 | 11.74 | 129,715 | -0.65(-5.28%) |
Jul 18, 2003 | 12.39 | 12.47 | 12.33 | 12.39 | 18,157 | +0.06(+0.45%) |
Jul 17, 2003 | 12.27 | 12.52 | 12.27 | 12.34 | 45,030 | +0.07(+0.56%) |
Jul 16, 2003 | 12.12 | 12.27 | 12.08 | 12.27 | 19,609 | +0.23(+1.89%) |
Jul 15, 2003 | 11.92 | 12.07 | 11.92 | 12.04 | 12,637 | +0.09(+0.75%) |
Jul 14, 2003 | 12.12 | 12.12 | 11.85 | 11.95 | 16,704 | -0.08(-0.69%) |
Jul 11, 2003 | 11.69 | 12.15 | 11.69 | 12.03 | 48,952 | +0.36(+3.13%) |
Jul 10, 2003 | 11.61 | 11.70 | 11.57 | 11.67 | 23,531 | +0.04(+0.36%) |
Jul 09, 2003 | 11.66 | 11.79 | 11.57 | 11.63 | 64,349 | -0.12(-1.00%) |
Jul 08, 2003 | 12.23 | 12.23 | 11.74 | 11.74 | 52,147 | -0.52(-4.21%) |
Jul 07, 2003 | 12.18 | 12.27 | 12.06 | 12.26 | 20,626 | +0.08(+0.68%) |
Jul 03, 2003 | 12.05 | 12.21 | 12.05 | 12.18 | 7,698 | +0.17(+1.43%) |
Jul 02, 2003 | 11.74 | 12.01 | 11.74 | 12.01 | 34,571 | +0.33(+2.83%) |
Jul 01, 2003 | 11.70 | 11.74 | 11.61 | 11.68 | 50,259 | -0.03(-0.24%) |
Jun 30, 2003 | 11.60 | 11.74 | 11.53 | 11.70 | 86,719 | +0.21(+1.80%) |
Jun 27, 2003 | 11.36 | 11.65 | 11.36 | 11.50 | 16,559 | +0.10(+0.91%) |
Jun 26, 2003 | 11.50 | 11.50 | 11.39 | 11.39 | 29,196 | -0.07(-0.60%) |
Jun 25, 2003 | 11.53 | 11.60 | 11.40 | 11.46 | 41,689 | -0.21(-1.77%) |
Jun 24, 2003 | 10.88 | 11.70 | 10.78 | 11.67 | 70,159 | +0.79(+7.28%) |
Jun 23, 2003 | 11.15 | 11.15 | 10.71 | 10.88 | 51,566 | -0.22(-1.99%) |
Jun 20, 2003 | 11.72 | 11.73 | 11.01 | 11.10 | 55,633 | -0.62(-5.29%) |
Jun 19, 2003 | 11.70 | 12.03 | 11.70 | 11.72 | 21,788 | -0.01(-0.06%) |
Jun 18, 2003 | 12.12 | 12.12 | 11.70 | 11.72 | 25,420 | -0.36(-2.96%) |
Jun 17, 2003 | 11.94 | 12.11 | 11.94 | 12.08 | 23,967 | -0.07(-0.57%) |
Jun 16, 2003 | 12.25 | 12.34 | 12.05 | 12.15 | 24,984 | -0.14(-1.12%) |
Jun 13, 2003 | 12.05 | 12.29 | 11.85 | 12.29 | 25,565 | +0.21(+1.71%) |
Jun 12, 2003 | 11.95 | 12.15 | 11.95 | 12.08 | 14,090 | +0.17(+1.39%) |
Jun 11, 2003 | 11.68 | 11.92 | 11.68 | 11.92 | 26,146 | +0.21(+1.82%) |
Jun 10, 2003 | 11.43 | 11.70 | 11.42 | 11.70 | 25,420 | +0.39(+3.41%) |
Jun 09, 2003 | 11.79 | 11.79 | 11.29 | 11.32 | 21,207 | -0.61(-5.14%) |
Jun 06, 2003 | 11.99 | 12.19 | 11.92 | 11.93 | 29,487 | -0.05(-0.40%) |
Jun 05, 2003 | 11.98 | 12.19 | 11.77 | 11.98 | 51,566 | -0.12(-0.97%) |
Jun 04, 2003 | 11.79 | 12.10 | 11.74 | 12.10 | 39,365 | +0.33(+2.81%) |
Jun 03, 2003 | 11.70 | 11.98 | 11.63 | 11.77 | 26,582 | +0.04(+0.35%) |