Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.03 | 12.20 | 12.01 | 12.18 | 52,148 | +0.14(+1.20%) |
Apr 29, 2004 | 12.15 | 12.25 | 12.01 | 12.03 | 133,230 | -0.26(-2.11%) |
Apr 28, 2004 | 12.76 | 12.78 | 12.15 | 12.29 | 124,394 | -0.40(-3.14%) |
Apr 27, 2004 | 12.68 | 12.69 | 12.55 | 12.69 | 80,735 | -0.15(-1.17%) |
Apr 26, 2004 | 12.89 | 12.97 | 12.84 | 12.84 | 124,741 | -0.12(-0.89%) |
Apr 23, 2004 | 12.95 | 13.02 | 12.87 | 12.96 | 55,440 | +0.14(+1.08%) |
Apr 22, 2004 | 13.00 | 13.02 | 12.73 | 12.82 | 156,966 | -0.33(-2.50%) |
Apr 21, 2004 | 13.34 | 13.43 | 13.06 | 13.15 | 200,105 | -0.33(-2.48%) |
Apr 20, 2004 | 13.71 | 13.71 | 13.48 | 13.48 | 23,908 | -0.24(-1.72%) |
Apr 19, 2004 | 13.59 | 13.72 | 13.59 | 13.72 | 46,604 | +0.04(+0.30%) |
Apr 16, 2004 | 13.74 | 13.76 | 13.64 | 13.68 | 66,875 | -0.03(-0.25%) |
Apr 15, 2004 | 13.78 | 13.83 | 13.69 | 13.71 | 41,580 | -0.19(-1.37%) |
Apr 14, 2004 | 13.91 | 13.96 | 13.78 | 13.90 | 129,938 | -0.27(-1.91%) |
Apr 13, 2004 | 14.42 | 14.42 | 14.18 | 14.18 | 52,148 | -0.16(-1.13%) |
Apr 12, 2004 | 14.21 | 14.38 | 14.16 | 14.34 | 102,738 | +0.20(+1.39%) |
Apr 08, 2004 | 14.08 | 14.16 | 14.06 | 14.14 | 71,552 | +0.12(+0.82%) |
Apr 07, 2004 | 14.22 | 14.22 | 14.00 | 14.03 | 86,452 | -0.03(-0.21%) |
Apr 06, 2004 | 14.11 | 14.14 | 14.04 | 14.05 | 75,018 | -0.17(-1.22%) |
Apr 05, 2004 | 14.18 | 14.27 | 14.18 | 14.23 | 93,729 | +0.06(+0.45%) |
Apr 02, 2004 | 14.12 | 14.16 | 14.03 | 14.16 | 122,835 | +0.11(+0.78%) |
Apr 01, 2004 | 14.14 | 14.14 | 14.03 | 14.05 | 200,972 | -0.09(-0.61%) |
Mar 31, 2004 | 14.17 | 14.20 | 13.97 | 14.14 | 374,050 | +0.12(+0.82%) |
Mar 30, 2004 | 14.12 | 14.13 | 13.97 | 14.03 | 226,959 | -0.11(-0.78%) |
Mar 29, 2004 | 13.74 | 14.14 | 13.74 | 14.14 | 169,093 | +0.48(+3.55%) |
Mar 26, 2004 | 13.67 | 13.73 | 13.61 | 13.65 | 75,191 | +0.06(+0.47%) |
Mar 25, 2004 | 13.51 | 13.59 | 13.51 | 13.59 | 91,130 | +0.13(+0.99%) |
Mar 24, 2004 | 13.51 | 13.57 | 13.43 | 13.45 | 41,407 | -0.05(-0.39%) |
Mar 23, 2004 | 13.53 | 13.62 | 13.47 | 13.51 | 41,926 | +0.06(+0.43%) |
Mar 22, 2004 | 13.44 | 13.49 | 13.34 | 13.45 | 78,309 | +0.03(+0.26%) |
Mar 19, 2004 | 13.44 | 13.48 | 13.41 | 13.41 | 222,455 | +0.02(+0.17%) |
Mar 18, 2004 | 13.45 | 13.54 | 13.39 | 13.39 | 207,209 | -0.06(-0.43%) |
Mar 17, 2004 | 13.39 | 13.49 | 13.33 | 13.45 | 326,233 | +0.23(+1.70%) |
Mar 16, 2004 | 13.28 | 13.43 | 13.14 | 13.22 | 349,102 | -0.07(-0.52%) |
Mar 15, 2004 | 13.33 | 13.48 | 13.29 | 13.29 | 200,798 | -0.18(-1.37%) |
Mar 12, 2004 | 13.45 | 13.56 | 13.42 | 13.48 | 94,941 | +0.08(+0.60%) |
Mar 11, 2004 | 13.39 | 13.41 | 13.34 | 13.40 | 93,036 | -0.05(-0.39%) |
Mar 10, 2004 | 13.69 | 13.71 | 13.45 | 13.45 | 129,072 | -0.23(-1.69%) |
Mar 09, 2004 | 13.71 | 13.78 | 13.67 | 13.68 | 125,434 | +0.06(+0.47%) |
Mar 08, 2004 | 13.45 | 13.62 | 13.45 | 13.62 | 286,211 | +0.28(+2.08%) |
Mar 05, 2004 | 13.39 | 13.49 | 13.31 | 13.34 | 106,203 | +0.05(+0.39%) |
Mar 04, 2004 | 13.30 | 13.40 | 13.28 | 13.29 | 124,914 | -0.16(-1.20%) |
Mar 03, 2004 | 13.64 | 13.64 | 13.34 | 13.45 | 59,771 | -0.20(-1.44%) |
Mar 02, 2004 | 13.71 | 13.71 | 13.56 | 13.64 | 87,838 | -0.06(-0.42%) |
Mar 01, 2004 | 13.56 | 13.70 | 13.49 | 13.70 | 104,297 | +0.28(+2.11%) |
Feb 27, 2004 | 13.34 | 13.42 | 13.32 | 13.42 | 59,598 | +0.14(+1.09%) |
Feb 26, 2004 | 13.05 | 13.45 | 13.05 | 13.28 | 103,258 | -0.03(-0.22%) |
Feb 25, 2004 | 13.10 | 13.34 | 13.10 | 13.30 | 106,549 | +0.26(+1.99%) |
Feb 24, 2004 | 13.19 | 13.19 | 12.87 | 13.04 | 130,285 | -0.30(-2.25%) |
Feb 23, 2004 | 13.63 | 13.65 | 13.32 | 13.34 | 53,881 | -0.21(-1.53%) |
Feb 20, 2004 | 13.42 | 13.70 | 13.28 | 13.55 | 230,078 | -0.89(-6.19%) |
Feb 19, 2004 | 14.57 | 14.57 | 14.37 | 14.45 | 311,333 | -0.07(-0.48%) |
Feb 18, 2004 | 14.49 | 14.53 | 14.46 | 14.52 | 194,734 | +0.06(+0.40%) |
Feb 17, 2004 | 14.53 | 14.54 | 14.29 | 14.46 | 137,908 | -0.06(-0.40%) |
Feb 13, 2004 | 14.46 | 14.52 | 14.40 | 14.52 | 38,635 | +0.13(+0.88%) |
Feb 12, 2004 | 14.46 | 14.46 | 14.39 | 14.39 | 26,161 | -0.04(-0.28%) |
Feb 11, 2004 | 14.42 | 14.47 | 14.42 | 14.43 | 53,188 | +0.05(+0.36%) |
Feb 10, 2004 | 14.30 | 14.43 | 14.21 | 14.38 | 19,577 | +0.12(+0.85%) |
Feb 09, 2004 | 14.20 | 14.31 | 14.20 | 14.26 | 26,334 | +0.00(+0.00%) |
Feb 06, 2004 | 14.00 | 14.31 | 14.00 | 14.26 | 42,273 | +0.40(+2.92%) |
Feb 05, 2004 | 13.68 | 14.03 | 13.66 | 13.85 | 39,154 | +0.26(+1.91%) |
Feb 04, 2004 | 13.82 | 13.82 | 13.58 | 13.59 | 31,185 | -0.08(-0.59%) |
Feb 03, 2004 | 13.62 | 13.68 | 13.56 | 13.67 | 7,623 | +0.12(+0.89%) |
Feb 02, 2004 | 13.51 | 13.58 | 13.45 | 13.55 | 13,860 | +0.11(+0.82%) |
Jan 30, 2004 | 13.29 | 13.48 | 13.11 | 13.44 | 68,434 | +0.05(+0.39%) |
Jan 29, 2004 | 13.85 | 14.00 | 13.16 | 13.39 | 110,707 | -0.61(-4.33%) |
Jan 28, 2004 | 14.14 | 14.40 | 14.00 | 14.00 | 44,179 | -0.20(-1.42%) |
Jan 27, 2004 | 14.14 | 14.46 | 14.14 | 14.20 | 51,455 | -0.23(-1.60%) |
Jan 26, 2004 | 14.38 | 14.43 | 14.34 | 14.43 | 50,243 | +0.10(+0.69%) |
Jan 23, 2004 | 14.33 | 14.41 | 14.26 | 14.33 | 24,081 | +0.10(+0.73%) |
Jan 22, 2004 | 14.10 | 14.37 | 14.10 | 14.23 | 24,081 | -0.10(-0.72%) |
Jan 21, 2004 | 14.31 | 14.37 | 14.19 | 14.33 | 24,601 | -0.07(-0.48%) |
Jan 20, 2004 | 14.06 | 14.46 | 14.06 | 14.40 | 54,227 | +0.34(+2.42%) |
Jan 16, 2004 | 14.78 | 14.78 | 14.00 | 14.06 | 64,622 | -0.30(-2.09%) |
Jan 15, 2004 | 14.50 | 14.52 | 14.20 | 14.36 | 42,273 | -0.17(-1.19%) |
Jan 14, 2004 | 14.63 | 14.63 | 14.50 | 14.53 | 20,963 | +0.05(+0.32%) |
Jan 13, 2004 | 14.52 | 14.62 | 14.48 | 14.49 | 29,626 | -0.02(-0.12%) |
Jan 12, 2004 | 14.72 | 14.72 | 14.45 | 14.50 | 46,431 | -0.16(-1.10%) |
Jan 09, 2004 | 14.60 | 14.83 | 14.47 | 14.67 | 40,194 | -0.24(-1.59%) |
Jan 08, 2004 | 14.52 | 14.92 | 14.52 | 14.90 | 59,598 | +0.24(+1.65%) |
Jan 07, 2004 | 14.34 | 14.69 | 14.27 | 14.66 | 82,987 | +0.61(+4.31%) |
Jan 06, 2004 | 14.00 | 14.23 | 13.74 | 14.05 | 58,905 | +0.33(+2.44%) |
Jan 05, 2004 | 13.46 | 13.86 | 13.46 | 13.72 | 64,449 | +0.39(+2.90%) |
Jan 02, 2004 | 13.33 | 13.37 | 13.25 | 13.33 | 27,027 | +0.08(+0.61%) |
Dec 31, 2003 | 13.27 | 13.28 | 13.22 | 13.25 | 10,568 | +0.00(+0.00%) |
Dec 30, 2003 | 13.12 | 13.27 | 13.12 | 13.25 | 14,206 | -0.02(-0.17%) |
Dec 29, 2003 | 13.23 | 13.28 | 13.19 | 13.28 | 28,586 | +0.05(+0.35%) |
Dec 26, 2003 | 13.19 | 13.27 | 13.19 | 13.23 | 13,340 | +0.04(+0.31%) |
Dec 24, 2003 | 13.16 | 13.25 | 13.15 | 13.19 | 22,869 | -0.07(-0.57%) |
Dec 23, 2003 | 13.19 | 13.26 | 13.19 | 13.26 | 17,325 | -0.08(-0.56%) |
Dec 22, 2003 | 12.99 | 13.34 | 12.99 | 13.34 | 37,249 | +0.35(+2.71%) |
Dec 19, 2003 | 12.87 | 12.99 | 12.87 | 12.99 | 16,632 | +0.12(+0.90%) |
Dec 18, 2003 | 12.91 | 12.91 | 12.87 | 12.87 | 12,647 | +0.08(+0.63%) |
Dec 17, 2003 | 12.99 | 12.99 | 12.74 | 12.79 | 22,349 | -0.20(-1.51%) |
Dec 16, 2003 | 12.95 | 12.99 | 12.78 | 12.99 | 40,194 | +0.02(+0.13%) |
Dec 15, 2003 | 12.88 | 12.98 | 12.84 | 12.97 | 36,556 | +0.40(+3.17%) |
Dec 12, 2003 | 12.43 | 12.57 | 12.43 | 12.57 | 15,592 | +0.24(+1.97%) |
Dec 11, 2003 | 12.41 | 12.41 | 12.33 | 12.33 | 17,671 | -0.07(-0.60%) |
Dec 10, 2003 | 12.32 | 12.33 | 12.32 | 12.40 | 16,632 | +0.09(+0.70%) |
Dec 09, 2003 | 12.36 | 12.41 | 12.32 | 12.32 | 16,632 | +0.07(+0.56%) |
Dec 08, 2003 | 12.24 | 12.39 | 12.22 | 12.25 | 49,376 | +0.20(+1.63%) |
Dec 05, 2003 | 12.03 | 12.09 | 12.03 | 12.05 | 11,607 | -0.01(-0.10%) |
Dec 04, 2003 | 11.98 | 12.13 | 11.89 | 12.06 | 30,838 | +0.17(+1.46%) |
Dec 03, 2003 | 11.75 | 12.11 | 11.75 | 11.89 | 42,619 | +0.21(+1.78%) |
Dec 02, 2003 | 11.71 | 11.83 | 11.64 | 11.68 | 53,534 | -0.15(-1.27%) |
Dec 01, 2003 | 11.90 | 11.89 | 11.61 | 11.83 | 100,832 | -0.06(-0.53%) |
Nov 28, 2003 | 12.06 | 12.12 | 11.86 | 11.90 | 16,112 | -0.16(-1.34%) |
Nov 26, 2003 | 12.13 | 12.22 | 11.98 | 12.06 | 43,312 | -0.19(-1.56%) |
Nov 25, 2003 | 12.20 | 12.25 | 12.06 | 12.25 | 17,325 | +0.06(+0.52%) |
Nov 24, 2003 | 11.83 | 12.20 | 11.83 | 12.18 | 41,926 | +0.35(+2.98%) |
Nov 21, 2003 | 11.56 | 11.80 | 11.73 | 11.83 | 33,610 | +0.27(+2.35%) |
Nov 20, 2003 | 11.54 | 11.76 | 11.33 | 11.56 | 61,677 | -0.07(-0.60%) |
Nov 19, 2003 | 11.54 | 11.77 | 11.43 | 11.63 | 155,406 | -0.53(-4.32%) |
Nov 18, 2003 | 12.52 | 12.53 | 12.13 | 12.16 | 50,069 | -0.36(-2.91%) |
Nov 17, 2003 | 12.55 | 12.56 | 12.48 | 12.52 | 22,695 | -0.14(-1.14%) |
Nov 14, 2003 | 12.96 | 12.96 | 12.96 | 12.66 | 73,631 | +0.20(+1.57%) |
Nov 13, 2003 | 12.24 | 12.57 | 12.24 | 12.47 | 33,437 | -0.20(-1.55%) |
Nov 12, 2003 | 12.36 | 12.66 | 12.36 | 12.66 | 17,325 | +0.38(+3.10%) |
Nov 11, 2003 | 12.22 | 12.29 | 12.15 | 12.28 | 35,343 | -0.01(-0.09%) |
Nov 10, 2003 | 12.53 | 12.53 | 12.27 | 12.29 | 29,106 | -0.03(-0.23%) |
Nov 07, 2003 | 12.28 | 12.34 | 12.19 | 12.32 | 23,042 | +0.07(+0.57%) |
Nov 06, 2003 | 12.09 | 12.25 | 12.09 | 12.25 | 4,677 | +0.17(+1.38%) |
Nov 05, 2003 | 12.48 | 12.48 | 12.03 | 12.09 | 52,841 | -0.42(-3.37%) |
Nov 04, 2003 | 12.83 | 12.83 | 12.48 | 12.51 | 47,704 | -0.10(-0.82%) |
Nov 03, 2003 | 12.52 | 12.66 | 12.44 | 12.61 | 60,031 | +0.30(+2.44%) |
Oct 31, 2003 | 12.35 | 12.35 | 12.27 | 12.31 | 37,595 | +0.22(+1.81%) |
Oct 30, 2003 | 12.35 | 12.35 | 12.03 | 12.09 | 117,464 | -0.35(-2.78%) |
Oct 29, 2003 | 12.52 | 12.52 | 12.29 | 12.44 | 62,890 | -0.10(-0.83%) |
Oct 28, 2003 | 12.55 | 12.55 | 12.30 | 12.54 | 82,294 | +0.28(+2.26%) |
Oct 27, 2003 | 11.86 | 12.31 | 11.25 | 12.27 | 262,649 | -0.06(-0.52%) |
Oct 24, 2003 | 12.44 | 12.49 | 12.12 | 12.33 | 66,528 | -0.25(-2.02%) |
Oct 23, 2003 | 12.41 | 12.69 | 12.18 | 12.58 | 142,412 | -0.29(-2.29%) |
Oct 22, 2003 | 13.56 | 13.56 | 12.81 | 12.88 | 99,793 | -0.77(-5.67%) |
Oct 21, 2003 | 13.56 | 13.67 | 13.56 | 13.65 | 50,069 | +0.09(+0.64%) |
Oct 20, 2003 | 13.57 | 13.65 | 13.54 | 13.56 | 55,613 | -0.02(-0.17%) |
Oct 17, 2003 | 13.57 | 13.62 | 13.57 | 13.59 | 25,294 | +0.02(+0.13%) |
Oct 16, 2003 | 13.59 | 13.59 | 13.57 | 13.57 | 32,051 | -0.02(-0.13%) |
Oct 15, 2003 | 13.58 | 13.64 | 13.55 | 13.59 | 50,936 | +0.05(+0.38%) |
Oct 14, 2003 | 13.50 | 13.54 | 13.49 | 13.54 | 44,005 | +0.03(+0.26%) |
Oct 13, 2003 | 13.45 | 13.48 | 13.30 | 13.50 | 70,513 | +0.05(+0.39%) |
Oct 10, 2003 | 13.56 | 13.56 | 13.40 | 13.45 | 64,969 | -0.01(-0.09%) |
Oct 09, 2003 | 13.13 | 13.61 | 13.13 | 13.46 | 124,568 | +0.42(+3.19%) |
Oct 08, 2003 | 12.90 | 13.04 | 12.90 | 13.04 | 58,039 | +0.20(+1.57%) |
Oct 07, 2003 | 12.70 | 12.84 | 12.70 | 12.84 | 60,984 | +0.19(+1.51%) |
Oct 06, 2003 | 12.44 | 12.64 | 12.44 | 12.65 | 65,142 | +0.21(+1.72%) |
Oct 03, 2003 | 12.44 | 12.46 | 12.32 | 12.44 | 30,319 | +0.38(+3.16%) |
Oct 02, 2003 | 11.94 | 12.06 | 11.94 | 12.06 | 29,799 | +0.25(+2.15%) |
Oct 01, 2003 | 11.77 | 11.83 | 11.73 | 11.80 | 14,206 | +0.06(+0.49%) |
Sep 30, 2003 | 11.77 | 11.79 | 11.72 | 11.75 | 39,847 | -0.05(-0.39%) |
Sep 29, 2003 | 11.76 | 11.76 | 11.65 | 11.79 | 15,765 | +0.02(+0.15%) |
Sep 26, 2003 | 11.79 | 11.79 | 11.66 | 11.77 | 19,057 | +0.14(+1.24%) |
Sep 25, 2003 | 11.82 | 11.82 | 11.60 | 11.63 | 48,683 | -0.04(-0.35%) |
Sep 24, 2003 | 11.80 | 11.83 | 11.66 | 11.67 | 38,635 | -0.08(-0.64%) |
Sep 23, 2003 | 11.69 | 11.75 | 11.66 | 11.75 | 24,775 | +0.06(+0.49%) |
Sep 22, 2003 | 11.66 | 11.66 | 11.62 | 11.69 | 54,401 | -0.23(-1.89%) |
Sep 19, 2003 | 11.89 | 11.91 | 11.83 | 11.91 | 44,698 | +0.06(+0.49%) |
Sep 18, 2003 | 11.86 | 11.86 | 11.84 | 11.86 | 37,249 | +0.04(+0.34%) |
Sep 17, 2003 | 11.83 | 11.83 | 11.80 | 11.82 | 21,483 | +0.07(+0.59%) |
Sep 16, 2003 | 11.66 | 11.79 | 11.72 | 11.75 | 89,051 | +0.09(+0.74%) |
Sep 15, 2003 | 11.60 | 11.75 | 11.49 | 11.66 | 67,914 | +0.06(+0.50%) |
Sep 12, 2003 | 11.52 | 11.60 | 11.52 | 11.60 | 28,240 | +0.12(+1.06%) |
Sep 11, 2003 | 11.52 | 11.52 | 11.41 | 11.48 | 59,425 | +0.05(+0.45%) |
Sep 10, 2003 | 11.46 | 11.49 | 11.28 | 11.43 | 54,920 | -0.05(-0.45%) |
Sep 09, 2003 | 11.08 | 11.49 | 11.08 | 11.48 | 54,401 | +0.06(+0.51%) |
Sep 08, 2003 | 11.55 | 11.57 | 11.37 | 11.42 | 53,015 | -0.15(-1.30%) |
Sep 05, 2003 | 11.63 | 11.63 | 11.54 | 11.57 | 27,893 | -0.08(-0.69%) |
Sep 04, 2003 | 11.66 | 11.66 | 11.63 | 11.65 | 49,030 | -0.01(-0.05%) |
Sep 03, 2003 | 11.54 | 11.66 | 11.52 | 11.66 | 95,288 | +0.12(+1.00%) |
Sep 02, 2003 | 11.39 | 11.60 | 11.28 | 11.54 | 53,534 | +0.32(+2.83%) |
Aug 29, 2003 | 11.17 | 11.34 | 11.17 | 11.23 | 30,319 | +0.09(+0.83%) |
Aug 28, 2003 | 11.14 | 11.14 | 11.06 | 11.13 | 41,060 | -0.01(-0.05%) |
Aug 27, 2003 | 11.14 | 11.15 | 11.01 | 11.14 | 38,288 | +0.13(+1.15%) |
Aug 26, 2003 | 11.05 | 11.09 | 10.98 | 11.01 | 35,170 | +0.05(+0.42%) |
Aug 25, 2003 | 11.00 | 11.11 | 10.97 | 10.97 | 37,075 | -0.14(-1.30%) |
Aug 22, 2003 | 11.06 | 11.11 | 11.04 | 11.11 | 59,771 | +0.10(+0.94%) |
Aug 21, 2003 | 11.08 | 11.08 | 10.98 | 11.01 | 54,401 | -0.02(-0.21%) |
Aug 20, 2003 | 11.23 | 11.23 | 10.97 | 11.03 | 62,370 | -0.05(-0.47%) |
Aug 19, 2003 | 11.00 | 11.11 | 11.00 | 11.08 | 52,148 | +0.12(+1.05%) |
Aug 18, 2003 | 10.88 | 11.06 | 10.88 | 10.97 | 69,993 | +0.23(+2.15%) |
Aug 15, 2003 | 10.62 | 10.74 | 10.57 | 10.74 | 15,765 | +0.01(+0.05%) |
Aug 14, 2003 | 10.61 | 10.74 | 10.45 | 10.73 | 50,589 | +0.34(+3.28%) |
Aug 13, 2003 | 10.41 | 10.49 | 10.36 | 10.39 | 35,343 | +0.02(+0.17%) |
Aug 12, 2003 | 10.30 | 10.38 | 10.30 | 10.37 | 8,835 | +0.10(+0.95%) |
Aug 11, 2003 | 10.22 | 10.31 | 10.21 | 10.27 | 17,844 | +0.06(+0.57%) |
Aug 08, 2003 | 10.33 | 10.33 | 10.11 | 10.22 | 27,373 | +0.02(+0.17%) |
Aug 07, 2003 | 10.16 | 10.20 | 10.05 | 10.20 | 12,474 | +0.09(+0.91%) |
Aug 06, 2003 | 10.10 | 10.21 | 9.991 | 10.11 | 15,592 | +0.06(+0.63%) |
Aug 05, 2003 | 10.13 | 10.22 | 10.01 | 10.04 | 28,933 | +0.00(+0.00%) |
Aug 04, 2003 | 9.985 | 10.10 | 9.962 | 10.04 | 12,647 | +0.00(+0.00%) |
Aug 01, 2003 | 10.18 | 10.18 | 9.939 | 10.04 | 11,954 | -0.12(-1.19%) |
Jul 31, 2003 | 10.00 | 10.19 | 10.00 | 10.16 | 33,091 | +0.22(+2.21%) |
Jul 30, 2003 | 9.939 | 9.945 | 9.876 | 9.945 | 29,972 | +0.02(+0.17%) |
Jul 29, 2003 | 9.899 | 9.957 | 9.864 | 9.928 | 42,100 | +0.06(+0.58%) |
Jul 28, 2003 | 9.870 | 9.957 | 9.824 | 9.870 | 44,525 | +0.06(+0.59%) |
Jul 25, 2003 | 9.812 | 9.812 | 9.807 | 9.812 | 7,969 | +0.00(+0.00%) |
Jul 24, 2003 | 9.697 | 9.812 | 9.697 | 9.812 | 21,136 | +0.09(+0.89%) |
Jul 23, 2003 | 9.703 | 9.749 | 9.651 | 9.726 | 15,765 | -0.06(-0.59%) |
Jul 22, 2003 | 9.622 | 9.812 | 9.622 | 9.783 | 17,844 | +0.23(+2.42%) |
Jul 21, 2003 | 9.616 | 9.622 | 9.541 | 9.553 | 11,781 | -0.09(-0.90%) |
Jul 18, 2003 | 9.818 | 9.928 | 9.639 | 9.639 | 43,659 | -0.18(-1.82%) |
Jul 17, 2003 | 9.945 | 9.945 | 9.668 | 9.818 | 34,477 | -0.20(-1.96%) |
Jul 16, 2003 | 9.985 | 10.03 | 9.985 | 10.01 | 15,939 | -0.02(-0.17%) |
Jul 15, 2003 | 10.10 | 10.19 | 10.03 | 10.03 | 14,379 | -0.06(-0.57%) |
Jul 14, 2003 | 10.08 | 10.09 | 9.985 | 10.09 | 13,860 | +0.10(+1.04%) |
Jul 11, 2003 | 9.864 | 9.997 | 9.864 | 9.985 | 25,468 | +0.10(+1.05%) |
Jul 10, 2003 | 9.858 | 9.922 | 9.858 | 9.882 | 60,811 | -0.01(-0.06%) |
Jul 09, 2003 | 9.928 | 9.962 | 9.887 | 9.887 | 20,963 | -0.01(-0.12%) |
Jul 08, 2003 | 9.858 | 9.910 | 9.841 | 9.899 | 51,282 | -0.05(-0.46%) |
Jul 07, 2003 | 9.726 | 9.962 | 9.726 | 9.945 | 42,273 | +0.28(+2.87%) |
Jul 03, 2003 | 9.581 | 9.737 | 9.524 | 9.668 | 25,987 | +0.03(+0.36%) |
Jul 02, 2003 | 9.553 | 9.639 | 9.553 | 9.633 | 39,674 | +0.10(+1.03%) |
Jul 01, 2003 | 9.553 | 9.553 | 9.466 | 9.535 | 17,671 | -0.02(-0.18%) |
Jun 30, 2003 | 9.495 | 9.616 | 9.495 | 9.553 | 21,829 | +0.07(+0.73%) |
Jun 27, 2003 | 9.506 | 9.518 | 9.437 | 9.483 | 22,176 | -0.04(-0.42%) |
Jun 26, 2003 | 9.495 | 9.524 | 9.460 | 9.524 | 26,334 | -0.03(-0.30%) |
Jun 25, 2003 | 9.524 | 9.581 | 9.524 | 9.553 | 36,902 | +0.02(+0.18%) |
Jun 24, 2003 | 9.541 | 9.541 | 9.472 | 9.535 | 47,470 | +0.01(+0.06%) |
Jun 23, 2003 | 9.610 | 9.610 | 9.529 | 9.529 | 32,744 | -0.08(-0.78%) |
Jun 20, 2003 | 9.581 | 9.610 | 9.535 | 9.605 | 30,145 | +0.07(+0.73%) |
Jun 19, 2003 | 9.581 | 9.581 | 9.524 | 9.535 | 22,176 | +0.01(+0.12%) |
Jun 18, 2003 | 9.726 | 9.726 | 9.524 | 9.524 | 68,087 | -0.23(-2.37%) |
Jun 17, 2003 | 9.737 | 9.755 | 9.726 | 9.755 | 82,121 | +0.06(+0.60%) |
Jun 16, 2003 | 9.726 | 9.726 | 9.616 | 9.697 | 86,972 | +0.08(+0.78%) |
Jun 13, 2003 | 9.685 | 9.726 | 9.622 | 9.622 | 18,537 | -0.10(-1.01%) |
Jun 12, 2003 | 9.668 | 9.726 | 9.668 | 9.720 | 23,908 | +0.06(+0.60%) |
Jun 11, 2003 | 9.656 | 9.668 | 9.639 | 9.662 | 35,343 | +0.05(+0.54%) |
Jun 10, 2003 | 9.656 | 9.674 | 9.512 | 9.610 | 102,738 | -0.09(-0.95%) |
Jun 09, 2003 | 9.714 | 9.714 | 9.645 | 9.703 | 27,200 | +0.06(+0.66%) |
Jun 06, 2003 | 9.524 | 9.697 | 9.524 | 9.639 | 51,109 | -0.02(-0.24%) |
Jun 05, 2003 | 9.697 | 9.697 | 9.639 | 9.662 | 36,729 | +0.01(+0.06%) |
Jun 04, 2003 | 9.674 | 9.697 | 9.553 | 9.656 | 53,534 | +0.04(+0.42%) |
Jun 03, 2003 | 9.581 | 9.616 | 9.581 | 9.616 | 18,537 | +0.03(+0.36%) |
Jun 02, 2003 | 9.703 | 9.703 | 9.553 | 9.581 | 56,653 | -0.06(-0.60%) |
May 30, 2003 | 9.581 | 9.645 | 9.581 | 9.639 | 42,793 | +0.09(+0.91%) |
May 29, 2003 | 9.547 | 9.553 | 9.495 | 9.553 | 52,841 | +0.00(+0.00%) |
May 28, 2003 | 9.553 | 9.610 | 9.512 | 9.553 | 24,775 | +0.04(+0.42%) |
May 27, 2003 | 9.449 | 9.512 | 9.397 | 9.512 | 67,741 | +0.10(+1.10%) |
May 23, 2003 | 9.368 | 9.414 | 9.368 | 9.408 | 20,616 | +0.06(+0.62%) |
May 22, 2003 | 9.322 | 9.356 | 9.322 | 9.351 | 4,158 | +0.10(+1.12%) |
May 21, 2003 | 9.293 | 9.293 | 9.247 | 9.247 | 39,674 | -0.06(-0.62%) |
May 20, 2003 | 9.299 | 9.316 | 9.270 | 9.304 | 37,942 | -0.01(-0.12%) |
May 19, 2003 | 9.258 | 9.351 | 9.258 | 9.316 | 27,200 | +0.06(+0.69%) |
May 16, 2003 | 9.247 | 9.252 | 9.218 | 9.252 | 22,522 | +0.00(+0.00%) |
May 15, 2003 | 9.200 | 9.252 | 9.200 | 9.252 | 20,097 | +0.08(+0.88%) |
May 14, 2003 | 9.177 | 9.183 | 9.125 | 9.172 | 25,814 | +0.06(+0.63%) |
May 13, 2003 | 9.091 | 9.120 | 9.062 | 9.114 | 36,902 | +0.06(+0.64%) |
May 12, 2003 | 8.935 | 9.056 | 8.935 | 9.056 | 59,771 | +0.11(+1.23%) |
May 09, 2003 | 8.889 | 8.947 | 8.848 | 8.947 | 218,297 | +0.12(+1.31%) |
May 08, 2003 | 8.854 | 8.854 | 8.831 | 8.831 | 17,498 | -0.08(-0.84%) |
May 07, 2003 | 8.947 | 8.947 | 8.808 | 8.906 | 38,981 | +0.02(+0.19%) |
May 06, 2003 | 8.877 | 8.941 | 8.848 | 8.889 | 31,531 | +0.01(+0.13%) |
May 05, 2003 | 8.900 | 8.941 | 8.802 | 8.877 | 38,115 | +0.16(+1.85%) |
May 02, 2003 | 8.658 | 8.716 | 8.658 | 8.716 | 10,568 | +0.06(+0.73%) |