Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.35 | 19.37 | 19.14 | 19.14 | 10,883 | -0.05(-0.24%) |
May 27, 2004 | 19.28 | 19.75 | 19.19 | 19.19 | 13,301 | -0.13(-0.65%) |
May 26, 2004 | 19.54 | 19.73 | 19.29 | 19.31 | 10,580 | -0.05(-0.27%) |
May 25, 2004 | 19.15 | 19.50 | 19.09 | 19.36 | 21,313 | +0.21(+1.11%) |
May 24, 2004 | 19.17 | 19.44 | 18.99 | 19.15 | 26,905 | +0.09(+0.45%) |
May 21, 2004 | 18.49 | 19.07 | 18.49 | 19.07 | 36,882 | +0.58(+3.11%) |
May 20, 2004 | 18.99 | 18.99 | 18.43 | 18.49 | 17,836 | +0.09(+0.50%) |
May 19, 2004 | 18.99 | 19.17 | 18.40 | 18.40 | 14,057 | -0.12(-0.64%) |
May 18, 2004 | 18.50 | 18.52 | 18.39 | 18.52 | 8,011 | +0.12(+0.65%) |
May 17, 2004 | 18.87 | 18.87 | 18.40 | 18.40 | 12,545 | -0.17(-0.93%) |
May 14, 2004 | 18.81 | 19.00 | 18.52 | 18.57 | 13,150 | -0.20(-1.06%) |
May 13, 2004 | 18.40 | 19.12 | 18.40 | 18.77 | 4,685 | -0.34(-1.80%) |
May 12, 2004 | 18.83 | 19.43 | 18.40 | 19.11 | 13,452 | -0.07(-0.34%) |
May 11, 2004 | 18.85 | 19.44 | 18.56 | 19.18 | 30,231 | +0.50(+2.66%) |
May 10, 2004 | 18.69 | 18.99 | 18.52 | 18.68 | 7,708 | -0.08(-0.42%) |
May 07, 2004 | 19.15 | 20.01 | 18.76 | 18.76 | 16,173 | -0.42(-2.21%) |
May 06, 2004 | 19.45 | 19.75 | 19.19 | 19.19 | 22,522 | -0.26(-1.36%) |
May 05, 2004 | 19.45 | 20.01 | 19.45 | 19.45 | 6,348 | -0.08(-0.41%) |
May 04, 2004 | 19.52 | 20.01 | 19.35 | 19.53 | 7,255 | +0.13(+0.65%) |
May 03, 2004 | 19.81 | 19.89 | 19.36 | 19.40 | 27,510 | -0.09(-0.44%) |
Apr 30, 2004 | 20.18 | 20.18 | 19.49 | 19.49 | 15,417 | -0.29(-1.47%) |
Apr 29, 2004 | 20.18 | 20.24 | 19.69 | 19.78 | 13,604 | -0.01(-0.03%) |
Apr 28, 2004 | 20.07 | 20.32 | 19.79 | 19.79 | 12,394 | -0.26(-1.32%) |
Apr 27, 2004 | 20.17 | 20.23 | 19.85 | 20.05 | 23,731 | -0.02(-0.10%) |
Apr 26, 2004 | 19.98 | 20.11 | 19.51 | 20.07 | 4,232 | +0.22(+1.13%) |
Apr 23, 2004 | 19.85 | 19.85 | 19.52 | 19.85 | 6,802 | +0.15(+0.77%) |
Apr 22, 2004 | 19.71 | 19.85 | 19.69 | 19.69 | 19,801 | +0.28(+1.43%) |
Apr 21, 2004 | 19.27 | 19.71 | 19.11 | 19.42 | 7,104 | +0.21(+1.07%) |
Apr 20, 2004 | 20.17 | 20.18 | 19.21 | 19.21 | 11,336 | -0.80(-4.00%) |
Apr 19, 2004 | 19.62 | 20.15 | 19.48 | 20.01 | 8,162 | +0.33(+1.68%) |
Apr 16, 2004 | 20.03 | 20.17 | 19.60 | 19.68 | 23,126 | -0.05(-0.27%) |
Apr 15, 2004 | 20.16 | 20.16 | 19.54 | 19.73 | 10,278 | +0.09(+0.47%) |
Apr 14, 2004 | 19.86 | 19.86 | 19.60 | 19.64 | 17,836 | +0.04(+0.20%) |
Apr 13, 2004 | 20.11 | 20.11 | 19.60 | 19.60 | 14,662 | -0.51(-2.53%) |
Apr 12, 2004 | 20.13 | 20.18 | 19.68 | 20.11 | 13,604 | +0.51(+2.60%) |
Apr 08, 2004 | 20.38 | 20.50 | 19.60 | 19.60 | 16,022 | -0.48(-2.37%) |
Apr 07, 2004 | 19.60 | 20.18 | 19.60 | 20.08 | 8,011 | +0.11(+0.56%) |
Apr 06, 2004 | 19.67 | 20.01 | 19.53 | 19.97 | 25,394 | -0.04(-0.20%) |
Apr 05, 2004 | 19.84 | 20.01 | 19.52 | 20.01 | 49,125 | +0.16(+0.80%) |
Apr 02, 2004 | 19.77 | 19.85 | 19.52 | 19.85 | 25,243 | +0.14(+0.70%) |
Apr 01, 2004 | 19.38 | 19.76 | 19.38 | 19.71 | 9,069 | +0.32(+1.64%) |
Mar 31, 2004 | 19.38 | 19.68 | 19.37 | 19.39 | 11,639 | -0.21(-1.05%) |
Mar 30, 2004 | 19.68 | 19.68 | 19.36 | 19.60 | 6,046 | -0.06(-0.30%) |
Mar 29, 2004 | 19.39 | 19.68 | 19.35 | 19.66 | 11,185 | +0.39(+2.03%) |
Mar 26, 2004 | 19.52 | 19.62 | 19.26 | 19.26 | 11,639 | -0.16(-0.82%) |
Mar 25, 2004 | 19.62 | 19.62 | 19.19 | 19.42 | 19,196 | +0.28(+1.45%) |
Mar 24, 2004 | 19.19 | 19.68 | 19.05 | 19.15 | 11,487 | -0.04(-0.21%) |
Mar 23, 2004 | 19.27 | 19.52 | 19.11 | 19.19 | 40,358 | +0.33(+1.75%) |
Mar 22, 2004 | 19.62 | 19.62 | 18.85 | 18.85 | 28,417 | -0.33(-1.72%) |
Mar 19, 2004 | 19.85 | 19.85 | 19.15 | 19.19 | 33,103 | -0.09(-0.45%) |
Mar 18, 2004 | 19.35 | 19.78 | 19.19 | 19.27 | 17,080 | -0.50(-2.54%) |
Mar 17, 2004 | 19.59 | 19.77 | 19.32 | 19.77 | 14,057 | +0.33(+1.70%) |
Mar 16, 2004 | 19.45 | 19.83 | 19.01 | 19.44 | 38,847 | +0.59(+3.12%) |
Mar 15, 2004 | 19.52 | 19.65 | 18.85 | 18.85 | 32,347 | -0.82(-4.17%) |
Mar 12, 2004 | 19.46 | 19.69 | 19.46 | 19.68 | 17,080 | +0.22(+1.16%) |
Mar 11, 2004 | 19.65 | 19.78 | 19.45 | 19.45 | 18,441 | -0.03(-0.17%) |
Mar 10, 2004 | 19.48 | 19.81 | 19.48 | 19.48 | 29,021 | -0.15(-0.77%) |
Mar 09, 2004 | 19.64 | 19.75 | 19.47 | 19.64 | 8,464 | +0.15(+0.78%) |
Mar 08, 2004 | 19.85 | 19.85 | 19.48 | 19.48 | 6,802 | -0.26(-1.34%) |
Mar 05, 2004 | 19.62 | 19.85 | 19.62 | 19.75 | 23,580 | +0.03(+0.17%) |
Mar 04, 2004 | 19.25 | 19.71 | 19.25 | 19.71 | 11,790 | +0.26(+1.36%) |
Mar 03, 2004 | 19.25 | 19.52 | 19.19 | 19.45 | 11,487 | +0.26(+1.38%) |
Mar 02, 2004 | 19.85 | 19.86 | 19.19 | 19.19 | 35,521 | -0.86(-4.29%) |
Mar 01, 2004 | 20.31 | 20.31 | 19.86 | 20.05 | 9,825 | -0.15(-0.75%) |
Feb 27, 2004 | 19.80 | 20.20 | 19.79 | 20.20 | 16,022 | +0.35(+1.77%) |
Feb 26, 2004 | 19.75 | 20.01 | 19.75 | 19.85 | 6,802 | -0.17(-0.83%) |
Feb 25, 2004 | 19.56 | 20.01 | 19.52 | 20.01 | 4,232 | +0.42(+2.16%) |
Feb 24, 2004 | 19.45 | 20.06 | 19.45 | 19.59 | 11,941 | +0.14(+0.71%) |
Feb 23, 2004 | 19.52 | 19.85 | 19.45 | 19.45 | 6,953 | -0.23(-1.18%) |
Feb 20, 2004 | 19.82 | 20.33 | 19.48 | 19.68 | 10,278 | +0.17(+0.85%) |
Feb 19, 2004 | 20.25 | 20.25 | 19.48 | 19.52 | 15,569 | -0.36(-1.80%) |
Feb 18, 2004 | 19.85 | 20.26 | 19.52 | 19.87 | 14,964 | -0.17(-0.83%) |
Feb 17, 2004 | 19.85 | 20.04 | 19.58 | 20.04 | 4,383 | +0.52(+2.68%) |
Feb 13, 2004 | 19.85 | 19.85 | 19.51 | 19.52 | 12,092 | -0.33(-1.67%) |
Feb 12, 2004 | 20.06 | 20.16 | 19.54 | 19.85 | 8,011 | -0.19(-0.93%) |
Feb 11, 2004 | 19.85 | 20.26 | 19.85 | 20.03 | 3,325 | -0.15(-0.75%) |
Feb 10, 2004 | 19.83 | 20.18 | 19.29 | 20.18 | 32,952 | +0.83(+4.31%) |
Feb 09, 2004 | 19.44 | 19.79 | 19.19 | 19.35 | 3,325 | +0.00(+0.00%) |
Feb 06, 2004 | 19.46 | 19.63 | 18.92 | 19.35 | 9,673 | +0.36(+1.92%) |
Feb 05, 2004 | 19.12 | 19.49 | 18.85 | 18.99 | 6,348 | -0.14(-0.73%) |
Feb 04, 2004 | 19.46 | 19.57 | 19.13 | 19.13 | 19,196 | -0.49(-2.50%) |
Feb 03, 2004 | 19.35 | 19.80 | 19.35 | 19.62 | 6,499 | +0.20(+1.02%) |
Feb 02, 2004 | 19.45 | 19.68 | 19.35 | 19.42 | 5,441 | -0.33(-1.68%) |
Jan 30, 2004 | 19.76 | 20.14 | 19.42 | 19.75 | 11,487 | +0.13(+0.64%) |
Jan 29, 2004 | 20.05 | 20.32 | 19.42 | 19.62 | 17,382 | -0.42(-2.08%) |
Jan 28, 2004 | 20.83 | 20.83 | 19.72 | 20.04 | 8,313 | -0.39(-1.91%) |
Jan 27, 2004 | 20.84 | 20.86 | 20.03 | 20.43 | 35,521 | -0.15(-0.71%) |
Jan 26, 2004 | 20.61 | 20.61 | 20.26 | 20.57 | 3,023 | -0.20(-0.96%) |
Jan 23, 2004 | 20.14 | 20.77 | 20.14 | 20.77 | 8,615 | +0.56(+2.75%) |
Jan 22, 2004 | 20.51 | 20.84 | 20.22 | 20.22 | 7,557 | -0.62(-2.95%) |
Jan 21, 2004 | 20.80 | 20.90 | 20.56 | 20.83 | 21,464 | +0.03(+0.13%) |
Jan 20, 2004 | 20.18 | 20.81 | 20.18 | 20.81 | 16,324 | +0.10(+0.48%) |
Jan 16, 2004 | 20.81 | 20.81 | 20.67 | 20.71 | 14,057 | -0.10(-0.48%) |
Jan 15, 2004 | 20.53 | 20.83 | 20.53 | 20.81 | 11,407 | +0.04(+0.19%) |
Jan 14, 2004 | 20.83 | 20.83 | 20.46 | 20.77 | 17,677 | +0.15(+0.74%) |
Jan 13, 2004 | 20.83 | 20.83 | 19.90 | 20.61 | 5,666 | -0.16(-0.76%) |
Jan 12, 2004 | 20.83 | 20.83 | 19.93 | 20.77 | 10,304 | +0.01(+0.07%) |
Jan 09, 2004 | 20.67 | 20.83 | 20.02 | 20.76 | 5,954 | -0.07(-0.35%) |
Jan 08, 2004 | 20.83 | 20.83 | 20.40 | 20.83 | 38,706 | +0.19(+0.93%) |
Jan 07, 2004 | 20.83 | 20.83 | 20.52 | 20.64 | 5,411 | -0.11(-0.54%) |
Jan 06, 2004 | 20.84 | 20.84 | 20.63 | 20.75 | 7,557 | -0.07(-0.35%) |
Jan 05, 2004 | 20.84 | 20.84 | 19.99 | 20.83 | 8,615 | +0.91(+4.55%) |
Jan 02, 2004 | 20.17 | 20.18 | 19.85 | 19.92 | 4,383 | +0.07(+0.37%) |
Dec 31, 2003 | 20.03 | 20.64 | 19.70 | 19.85 | 43,986 | -0.73(-3.54%) |
Dec 30, 2003 | 20.36 | 20.84 | 20.34 | 20.57 | 15,380 | -0.26(-1.24%) |
Dec 29, 2003 | 20.84 | 20.89 | 20.36 | 20.83 | 22,569 | +0.19(+0.93%) |
Dec 26, 2003 | 20.63 | 20.64 | 20.59 | 20.64 | 1,058 | +0.15(+0.71%) |
Dec 24, 2003 | 20.84 | 20.84 | 20.42 | 20.50 | 3,027 | -0.34(-1.65%) |
Dec 23, 2003 | 20.33 | 20.84 | 19.36 | 20.84 | 26,050 | +0.70(+3.48%) |
Dec 22, 2003 | 19.26 | 20.49 | 19.26 | 20.14 | 4,171 | +0.21(+1.06%) |
Dec 19, 2003 | 20.08 | 20.34 | 19.21 | 19.93 | 13,223 | -0.24(-1.18%) |
Dec 18, 2003 | 19.21 | 20.16 | 19.21 | 20.16 | 11,327 | +0.71(+3.67%) |
Dec 17, 2003 | 19.43 | 19.56 | 19.21 | 19.45 | 8,200 | -0.11(-0.54%) |
Dec 16, 2003 | 19.35 | 19.62 | 19.19 | 19.56 | 16,105 | +0.17(+0.89%) |
Dec 15, 2003 | 19.52 | 19.52 | 19.36 | 19.38 | 40,222 | -0.13(-0.68%) |
Dec 12, 2003 | 19.44 | 19.64 | 19.38 | 19.52 | 32,625 | -0.09(-0.47%) |
Dec 11, 2003 | 19.52 | 19.61 | 19.45 | 19.61 | 21,622 | +0.09(+0.47%) |
Dec 10, 2003 | 19.65 | 19.65 | 19.28 | 19.52 | 11,767 | +0.10(+0.51%) |
Dec 09, 2003 | 19.70 | 19.70 | 19.19 | 19.42 | 13,292 | -0.05(-0.24%) |
Dec 08, 2003 | 19.04 | 19.66 | 19.04 | 19.46 | 20,495 | +0.43(+2.26%) |
Dec 05, 2003 | 19.68 | 19.57 | 19.11 | 19.03 | 11,256 | -0.65(-3.29%) |
Dec 04, 2003 | 19.19 | 20.01 | 19.02 | 19.68 | 15,650 | +0.50(+2.59%) |
Dec 03, 2003 | 19.73 | 19.89 | 19.19 | 19.19 | 23,610 | -0.38(-1.96%) |
Dec 02, 2003 | 19.95 | 19.95 | 19.57 | 19.57 | 14,937 | -0.18(-0.90%) |
Dec 01, 2003 | 19.91 | 19.95 | 19.62 | 19.75 | 4,129 | +0.05(+0.27%) |
Nov 28, 2003 | 19.68 | 20.01 | 19.52 | 19.69 | 8,637 | -0.22(-1.09%) |
Nov 26, 2003 | 19.78 | 20.01 | 19.64 | 19.91 | 6,067 | +0.26(+1.31%) |
Nov 25, 2003 | 19.82 | 19.90 | 19.52 | 19.66 | 24,033 | -0.21(-1.07%) |
Nov 24, 2003 | 19.52 | 19.87 | 19.52 | 19.87 | 25,064 | +0.06(+0.30%) |
Nov 21, 2003 | 19.90 | 19.90 | 19.48 | 19.81 | 7,639 | +0.13(+0.64%) |
Nov 20, 2003 | 19.91 | 19.91 | 19.32 | 19.68 | 8,608 | -0.17(-0.83%) |
Nov 19, 2003 | 19.54 | 19.87 | 19.53 | 19.85 | 26,341 | +0.32(+1.63%) |
Nov 18, 2003 | 19.91 | 19.91 | 19.52 | 19.53 | 28,926 | -0.36(-1.83%) |
Nov 17, 2003 | 19.58 | 19.91 | 19.54 | 19.89 | 22,844 | -0.02(-0.10%) |
Nov 14, 2003 | 20.32 | 20.32 | 19.62 | 19.91 | 27,096 | +0.00(+0.00%) |
Nov 13, 2003 | 19.80 | 20.28 | 19.80 | 19.91 | 13,932 | +0.01(+0.03%) |
Nov 12, 2003 | 19.95 | 20.34 | 19.79 | 19.91 | 22,726 | -0.01(-0.03%) |
Nov 11, 2003 | 19.93 | 19.93 | 19.60 | 19.91 | 10,889 | +0.29(+1.48%) |
Nov 10, 2003 | 19.59 | 19.94 | 19.58 | 19.62 | 11,061 | -0.31(-1.56%) |
Nov 07, 2003 | 19.95 | 19.95 | 19.58 | 19.93 | 15,903 | +0.18(+0.90%) |
Nov 06, 2003 | 19.98 | 19.98 | 19.67 | 19.75 | 5,737 | -0.16(-0.80%) |
Nov 05, 2003 | 19.67 | 20.04 | 19.67 | 19.91 | 10,113 | -0.07(-0.33%) |
Nov 04, 2003 | 19.59 | 20.01 | 19.59 | 19.98 | 8,721 | +0.25(+1.27%) |
Nov 03, 2003 | 19.81 | 20.18 | 19.52 | 19.73 | 8,761 | +0.21(+1.05%) |
Oct 31, 2003 | 19.93 | 20.06 | 19.52 | 19.52 | 11,185 | -0.38(-1.93%) |
Oct 30, 2003 | 19.98 | 19.91 | 19.91 | 19.91 | 6,513 | -0.07(-0.36%) |
Oct 29, 2003 | 19.85 | 20.38 | 19.85 | 19.98 | 30,642 | +0.03(+0.17%) |
Oct 28, 2003 | 19.68 | 20.28 | 19.68 | 19.95 | 24,382 | +0.23(+1.18%) |
Oct 27, 2003 | 20.01 | 20.01 | 19.70 | 19.71 | 7,255 | -0.13(-0.67%) |
Oct 24, 2003 | 19.68 | 19.91 | 19.68 | 19.85 | 18,894 | +0.00(+0.00%) |
Oct 23, 2003 | 19.85 | 19.95 | 19.68 | 19.85 | 14,813 | +0.00(+0.00%) |
Oct 22, 2003 | 19.91 | 20.00 | 19.84 | 19.85 | 31,289 | -0.20(-0.99%) |
Oct 21, 2003 | 20.04 | 20.42 | 19.85 | 20.04 | 18,063 | +0.14(+0.69%) |
Oct 20, 2003 | 19.77 | 20.09 | 19.52 | 19.91 | 4,185 | +0.06(+0.30%) |
Oct 17, 2003 | 19.95 | 20.02 | 19.85 | 19.85 | 42,663 | -0.13(-0.63%) |
Oct 16, 2003 | 20.18 | 20.18 | 19.85 | 19.97 | 14,964 | +10.09(+102.18%) |
Oct 15, 2003 | 10.20 | 10.20 | 9.841 | 9.879 | 19,952 | -0.17(-1.68%) |
Oct 14, 2003 | 9.968 | 10.17 | 9.968 | 10.05 | 13,604 | +0.06(+0.61%) |
Oct 13, 2003 | 9.928 | 10.01 | 9.907 | 9.986 | 14,145 | +0.07(+0.72%) |
Oct 10, 2003 | 9.828 | 9.920 | 9.808 | 9.915 | 8,322 | +0.09(+0.93%) |
Oct 09, 2003 | 9.799 | 10.01 | 9.798 | 9.824 | 11,185 | +0.02(+0.25%) |
Oct 08, 2003 | 9.945 | 10.03 | 9.799 | 9.799 | 15,626 | -0.18(-1.82%) |
Oct 07, 2003 | 9.877 | 9.990 | 9.809 | 9.981 | 14,208 | +0.06(+0.58%) |
Oct 06, 2003 | 9.932 | 9.993 | 9.879 | 9.924 | 14,982 | -0.07(-0.70%) |
Oct 03, 2003 | 9.990 | 10.01 | 9.962 | 9.993 | 24,487 | -0.02(-0.21%) |
Oct 02, 2003 | 10.16 | 10.16 | 9.986 | 10.01 | 17,615 | -0.21(-2.07%) |
Oct 01, 2003 | 10.09 | 10.24 | 9.965 | 10.23 | 22,673 | +0.21(+2.15%) |
Sep 30, 2003 | 10.29 | 10.34 | 9.932 | 10.01 | 29,638 | -0.15(-1.43%) |
Sep 29, 2003 | 10.11 | 10.46 | 10.10 | 10.16 | 23,580 | +0.04(+0.43%) |
Sep 26, 2003 | 10.38 | 10.38 | 10.09 | 10.11 | 24,184 | -0.16(-1.51%) |
Sep 25, 2003 | 10.42 | 10.48 | 10.17 | 10.27 | 18,743 | -0.16(-1.49%) |
Sep 24, 2003 | 10.63 | 10.59 | 10.38 | 10.42 | 21,938 | -0.21(-1.97%) |
Sep 23, 2003 | 10.45 | 10.63 | 10.44 | 10.63 | 15,115 | -0.03(-0.31%) |
Sep 22, 2003 | 10.28 | 10.67 | 10.26 | 10.67 | 16,627 | +0.13(+1.21%) |
Sep 19, 2003 | 10.28 | 10.66 | 10.28 | 10.54 | 21,766 | +0.20(+1.97%) |
Sep 18, 2003 | 10.26 | 10.54 | 10.23 | 10.34 | 14,813 | -0.11(-1.09%) |
Sep 17, 2003 | 10.33 | 10.48 | 10.28 | 10.45 | 20,602 | -0.04(-0.41%) |
Sep 16, 2003 | 10.19 | 10.49 | 10.19 | 10.49 | 23,882 | +0.51(+5.12%) |
Sep 11, 2003 | 9.842 | 10.09 | 9.594 | 9.983 | 31,440 | +0.43(+4.52%) |
Sep 10, 2003 | 9.512 | 9.809 | 9.512 | 9.551 | 9,976 | -0.23(-2.33%) |
Sep 09, 2003 | 10.09 | 10.09 | 9.510 | 9.780 | 6,046 | -0.04(-0.41%) |
Sep 08, 2003 | 9.885 | 10.17 | 9.709 | 9.819 | 11,790 | +0.22(+2.33%) |
Sep 05, 2003 | 9.943 | 10.13 | 9.593 | 9.596 | 5,441 | -0.40(-4.02%) |
Sep 04, 2003 | 9.963 | 10.13 | 9.647 | 9.998 | 4,232 | -0.09(-0.87%) |
Sep 03, 2003 | 9.592 | 10.09 | 9.592 | 10.09 | 20,859 | +0.16(+1.63%) |
Sep 02, 2003 | 9.179 | 9.924 | 9.116 | 9.923 | 8,162 | +0.82(+8.95%) |
Aug 29, 2003 | 9.436 | 9.442 | 9.108 | 9.108 | 5,441 | -0.34(-3.56%) |
Aug 28, 2003 | 9.619 | 9.882 | 9.287 | 9.444 | 15,417 | -0.36(-3.63%) |
Aug 27, 2003 | 9.581 | 9.799 | 9.553 | 9.799 | 3,930 | +0.59(+6.37%) |
Aug 26, 2003 | 9.174 | 9.212 | 9.106 | 9.212 | 5,139 | +0.11(+1.16%) |
Aug 25, 2003 | 9.360 | 9.360 | 9.105 | 9.106 | 5,139 | -0.13(-1.38%) |
Aug 22, 2003 | 9.608 | 9.699 | 9.222 | 9.234 | 16,929 | -0.11(-1.20%) |
Aug 21, 2003 | 9.799 | 9.799 | 9.346 | 9.346 | 17,534 | -0.44(-4.53%) |
Aug 20, 2003 | 9.799 | 9.799 | 9.513 | 9.790 | 6,953 | -0.13(-1.32%) |
Aug 19, 2003 | 9.672 | 9.920 | 9.477 | 9.920 | 24,789 | +0.25(+2.62%) |
Aug 18, 2003 | 9.399 | 9.669 | 9.358 | 9.667 | 11,790 | +0.08(+0.79%) |
Aug 15, 2003 | 9.363 | 9.591 | 9.338 | 9.591 | 5,743 | +0.16(+1.67%) |
Aug 14, 2003 | 9.388 | 9.434 | 9.262 | 9.434 | 3,930 | +0.17(+1.86%) |
Aug 13, 2003 | 9.262 | 9.338 | 9.244 | 9.262 | 6,953 | -0.09(-1.01%) |
Aug 12, 2003 | 9.346 | 9.356 | 9.297 | 9.356 | 6,953 | +0.13(+1.45%) |
Aug 11, 2003 | 9.404 | 9.404 | 9.222 | 9.222 | 6,348 | -0.01(-0.07%) |
Aug 08, 2003 | 9.222 | 9.229 | 9.222 | 9.229 | 5,139 | +0.00(+0.04%) |
Aug 07, 2003 | 9.262 | 9.368 | 9.222 | 9.226 | 7,557 | -0.05(-0.53%) |
Aug 06, 2003 | 9.105 | 9.396 | 9.105 | 9.275 | 10,580 | +0.17(+1.87%) |
Aug 05, 2003 | 9.424 | 9.424 | 9.105 | 9.105 | 12,092 | -0.31(-3.29%) |
Aug 04, 2003 | 9.450 | 9.472 | 9.320 | 9.414 | 6,348 | -0.11(-1.13%) |
Aug 01, 2003 | 9.479 | 9.675 | 9.368 | 9.522 | 14,510 | -0.22(-2.29%) |
Jul 31, 2003 | 9.808 | 9.922 | 9.436 | 9.745 | 13,301 | -0.01(-0.07%) |
Jul 30, 2003 | 9.841 | 9.866 | 9.747 | 9.752 | 11,487 | +0.00(+0.05%) |
Jul 29, 2003 | 9.856 | 9.924 | 9.560 | 9.747 | 5,441 | +0.00(+0.05%) |
Jul 28, 2003 | 9.748 | 9.833 | 9.702 | 9.742 | 17,534 | +0.19(+1.97%) |
Jul 25, 2003 | 9.748 | 9.857 | 9.553 | 9.553 | 11,185 | -0.20(-2.00%) |
Jul 24, 2003 | 9.591 | 9.752 | 9.553 | 9.748 | 4,232 | +0.23(+2.38%) |
Jul 23, 2003 | 9.593 | 9.593 | 9.427 | 9.522 | 6,348 | -0.13(-1.37%) |
Jul 22, 2003 | 9.298 | 9.654 | 9.280 | 9.654 | 4,534 | +0.42(+4.55%) |
Jul 21, 2003 | 9.565 | 9.626 | 9.234 | 9.234 | 13,301 | -0.39(-4.06%) |
Jul 18, 2003 | 9.654 | 9.836 | 9.403 | 9.625 | 11,790 | -0.28(-2.80%) |
Jul 17, 2003 | 9.804 | 9.924 | 9.720 | 9.902 | 10,883 | +0.09(+0.87%) |
Jul 16, 2003 | 9.591 | 9.889 | 9.591 | 9.816 | 8,767 | +0.14(+1.45%) |
Jul 15, 2003 | 9.674 | 9.675 | 9.591 | 9.675 | 10,580 | +0.04(+0.43%) |
Jul 14, 2003 | 9.593 | 9.635 | 9.570 | 9.634 | 4,836 | +0.04(+0.43%) |
Jul 11, 2003 | 9.632 | 9.634 | 9.584 | 9.593 | 20,859 | -0.04(-0.41%) |
Jul 10, 2003 | 9.480 | 9.634 | 9.450 | 9.632 | 17,534 | +0.03(+0.33%) |
Jul 09, 2003 | 9.513 | 9.601 | 9.474 | 9.601 | 25,394 | +0.04(+0.38%) |
Jul 08, 2003 | 9.386 | 9.591 | 9.308 | 9.565 | 30,835 | +0.29(+3.08%) |
Jul 07, 2003 | 9.194 | 9.278 | 9.037 | 9.278 | 19,347 | -0.19(-1.99%) |
Jul 03, 2003 | 9.404 | 9.551 | 9.404 | 9.467 | 3,023 | +0.00(+0.03%) |
Jul 02, 2003 | 9.176 | 9.525 | 9.011 | 9.464 | 19,650 | +0.37(+4.04%) |
Jul 01, 2003 | 8.749 | 9.097 | 8.744 | 9.097 | 30,231 | +0.35(+3.97%) |
Jun 30, 2003 | 8.850 | 9.012 | 8.746 | 8.749 | 41,114 | -0.18(-2.04%) |
Jun 27, 2003 | 8.973 | 9.174 | 8.931 | 8.931 | 18,138 | +0.09(+0.97%) |
Jun 26, 2003 | 8.847 | 8.848 | 8.766 | 8.845 | 9,976 | +0.02(+0.24%) |
Jun 25, 2003 | 8.733 | 8.948 | 8.696 | 8.824 | 175,038 | +0.17(+1.97%) |
Jun 24, 2003 | 8.877 | 8.958 | 8.653 | 8.653 | 36,579 | -0.22(-2.52%) |
Jun 23, 2003 | 8.860 | 8.895 | 8.860 | 8.877 | 17,231 | +0.02(+0.19%) |
Jun 20, 2003 | 9.169 | 9.169 | 8.860 | 8.860 | 16,324 | -0.12(-1.29%) |
Jun 19, 2003 | 9.113 | 9.113 | 8.976 | 8.976 | 18,441 | -0.08(-0.88%) |
Jun 18, 2003 | 9.014 | 9.055 | 8.974 | 9.055 | 6,046 | +0.11(+1.20%) |
Jun 17, 2003 | 8.898 | 9.143 | 8.766 | 8.948 | 11,487 | -0.43(-4.55%) |
Jun 16, 2003 | 9.029 | 9.374 | 9.029 | 9.374 | 13,301 | +0.36(+3.98%) |
Jun 13, 2003 | 8.981 | 9.141 | 8.976 | 9.016 | 21,766 | -0.02(-0.26%) |
Jun 12, 2003 | 9.325 | 9.325 | 8.863 | 9.039 | 12,394 | -0.34(-3.58%) |
Jun 11, 2003 | 9.174 | 9.374 | 9.097 | 9.374 | 12,999 | +0.03(+0.32%) |
Jun 10, 2003 | 9.280 | 9.345 | 9.173 | 9.345 | 8,162 | +0.09(+0.95%) |
Jun 09, 2003 | 9.343 | 9.343 | 9.257 | 9.257 | 6,650 | -0.25(-2.64%) |
Jun 06, 2003 | 9.345 | 9.737 | 9.282 | 9.508 | 36,277 | +0.20(+2.19%) |
Jun 05, 2003 | 9.303 | 9.345 | 9.158 | 9.305 | 15,115 | +0.07(+0.73%) |
Jun 04, 2003 | 9.262 | 9.303 | 9.151 | 9.237 | 32,347 | +0.02(+0.27%) |
Jun 03, 2003 | 9.148 | 9.219 | 9.105 | 9.212 | 15,417 | +0.06(+0.71%) |