Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.70 | 16.70 | 16.10 | 16.63 | 147,500 | -0.14(-0.83%) |
Jan 29, 2004 | 16.36 | 16.87 | 15.85 | 16.77 | 185,100 | +0.66(+4.10%) |
Jan 28, 2004 | 16.70 | 16.78 | 16.11 | 16.11 | 183,200 | -0.59(-3.53%) |
Jan 27, 2004 | 16.77 | 16.91 | 16.62 | 16.70 | 125,600 | -0.07(-0.42%) |
Jan 26, 2004 | 16.95 | 17.00 | 16.72 | 16.77 | 85,700 | -0.28(-1.64%) |
Jan 23, 2004 | 16.80 | 17.05 | 16.60 | 17.05 | 149,300 | +0.25(+1.49%) |
Jan 22, 2004 | 16.22 | 16.80 | 16.22 | 16.80 | 306,000 | +0.59(+3.64%) |
Jan 21, 2004 | 16.85 | 16.94 | 16.20 | 16.21 | 586,900 | -0.89(-5.20%) |
Jan 20, 2004 | 17.85 | 17.85 | 17.04 | 17.10 | 288,400 | -0.80(-4.47%) |
Jan 16, 2004 | 17.85 | 17.99 | 17.80 | 17.90 | 85,700 | -0.02(-0.11%) |
Jan 15, 2004 | 17.85 | 17.92 | 17.47 | 17.92 | 109,700 | -0.08(-0.44%) |
Jan 14, 2004 | 17.50 | 18.00 | 17.46 | 18.00 | 184,200 | +0.37(+2.10%) |
Jan 13, 2004 | 17.00 | 17.65 | 17.00 | 17.63 | 319,100 | -0.17(-0.96%) |
Jan 12, 2004 | 17.70 | 18.10 | 17.60 | 17.80 | 197,200 | -0.04(-0.22%) |
Jan 09, 2004 | 17.65 | 17.98 | 17.56 | 17.84 | 130,800 | -0.15(-0.83%) |
Jan 08, 2004 | 18.24 | 18.18 | 17.79 | 17.99 | 188,800 | -0.25(-1.37%) |
Jan 07, 2004 | 18.55 | 19.50 | 17.69 | 18.24 | 641,000 | -0.31(-1.67%) |
Jan 06, 2004 | 16.39 | 18.62 | 15.85 | 18.55 | 645,700 | +2.41(+14.93%) |
Jan 05, 2004 | 16.22 | 16.40 | 15.91 | 16.14 | 117,200 | -0.11(-0.68%) |
Jan 02, 2004 | 16.20 | 16.30 | 16.04 | 16.25 | 56,500 | +0.20(+1.25%) |
Dec 31, 2003 | 16.35 | 16.40 | 16.05 | 16.05 | 80,500 | -0.15(-0.93%) |
Dec 30, 2003 | 16.40 | 16.40 | 16.20 | 16.20 | 66,700 | -0.14(-0.86%) |
Dec 29, 2003 | 16.00 | 16.40 | 16.00 | 16.34 | 116,000 | +0.23(+1.43%) |
Dec 26, 2003 | 15.80 | 16.15 | 15.71 | 16.11 | 37,500 | +0.10(+0.62%) |
Dec 24, 2003 | 16.10 | 16.15 | 15.93 | 16.01 | 38,800 | +0.01(+0.06%) |
Dec 23, 2003 | 16.04 | 16.10 | 15.98 | 16.00 | 86,400 | +0.00(+0.00%) |
Dec 22, 2003 | 15.75 | 15.85 | 15.75 | 16.00 | 99,400 | +0.00(+0.00%) |
Dec 19, 2003 | 16.18 | 16.19 | 15.81 | 16.00 | 68,700 | -0.20(-1.23%) |
Dec 18, 2003 | 16.00 | 16.20 | 15.87 | 16.20 | 73,400 | +0.28(+1.76%) |
Dec 17, 2003 | 15.65 | 15.97 | 15.51 | 15.92 | 74,200 | +0.07(+0.44%) |
Dec 16, 2003 | 15.70 | 15.88 | 15.08 | 15.85 | 247,300 | -0.04(-0.25%) |
Dec 15, 2003 | 16.10 | 16.25 | 15.87 | 15.89 | 124,500 | -0.38(-2.34%) |
Dec 12, 2003 | 15.80 | 16.27 | 15.80 | 16.27 | 137,000 | +0.22(+1.37%) |
Dec 11, 2003 | 15.89 | 16.08 | 15.85 | 16.05 | 100,700 | +0.07(+0.44%) |
Dec 10, 2003 | 16.08 | 16.08 | 15.81 | 15.98 | 164,000 | -0.22(-1.36%) |
Dec 09, 2003 | 16.20 | 16.31 | 16.15 | 16.20 | 190,900 | -0.35(-2.11%) |
Dec 08, 2003 | 16.48 | 16.51 | 16.24 | 16.55 | 150,700 | -0.20(-1.19%) |
Dec 05, 2003 | 16.46 | 16.66 | 16.46 | 16.75 | 77,600 | +0.29(+1.76%) |
Dec 04, 2003 | 16.49 | 16.54 | 16.26 | 16.46 | 139,900 | +0.11(+0.67%) |
Dec 03, 2003 | 16.34 | 16.65 | 16.26 | 16.35 | 154,700 | -0.05(-0.30%) |
Dec 02, 2003 | 16.41 | 16.49 | 16.30 | 16.40 | 120,700 | -0.04(-0.24%) |
Dec 01, 2003 | 16.40 | 16.49 | 16.30 | 16.44 | 177,700 | +0.04(+0.24%) |
Nov 28, 2003 | 16.41 | 16.43 | 16.30 | 16.40 | 48,900 | +0.14(+0.86%) |
Nov 26, 2003 | 16.45 | 16.45 | 16.12 | 16.26 | 93,800 | -0.24(-1.45%) |
Nov 25, 2003 | 16.10 | 16.50 | 16.10 | 16.50 | 180,500 | +0.35(+2.17%) |
Nov 24, 2003 | 15.87 | 16.40 | 15.86 | 16.15 | 235,800 | +0.25(+1.57%) |
Nov 21, 2003 | 15.85 | 16.17 | 15.85 | 15.90 | 73,700 | -0.09(-0.56%) |
Nov 20, 2003 | 15.99 | 16.19 | 15.91 | 15.99 | 110,400 | -0.17(-1.05%) |
Nov 19, 2003 | 15.95 | 16.19 | 15.82 | 16.16 | 105,800 | +0.38(+2.41%) |
Nov 18, 2003 | 15.99 | 16.18 | 15.77 | 15.78 | 63,300 | -0.28(-1.74%) |
Nov 17, 2003 | 15.50 | 16.06 | 15.50 | 16.06 | 135,200 | +0.27(+1.71%) |
Nov 14, 2003 | 15.96 | 16.30 | 15.75 | 15.79 | 144,300 | -0.38(-2.35%) |
Nov 13, 2003 | 15.90 | 16.28 | 15.76 | 16.17 | 95,200 | +0.22(+1.38%) |
Nov 12, 2003 | 15.57 | 16.00 | 15.57 | 15.95 | 88,600 | +0.22(+1.40%) |
Nov 11, 2003 | 15.83 | 16.19 | 15.73 | 15.73 | 103,400 | -0.30(-1.87%) |
Nov 10, 2003 | 16.25 | 16.32 | 16.01 | 16.03 | 166,500 | -0.34(-2.08%) |
Nov 07, 2003 | 16.00 | 16.34 | 15.89 | 16.37 | 206,000 | +0.17(+1.05%) |
Nov 06, 2003 | 16.48 | 16.49 | 16.13 | 16.20 | 124,700 | -0.28(-1.70%) |
Nov 05, 2003 | 16.19 | 16.48 | 16.20 | 16.48 | 160,600 | +0.02(+0.12%) |
Nov 04, 2003 | 16.19 | 16.49 | 16.05 | 16.46 | 141,960 | +0.39(+2.43%) |
Nov 03, 2003 | 16.18 | 16.46 | 16.07 | 16.07 | 159,150 | +0.12(+0.75%) |
Oct 31, 2003 | 15.94 | 15.95 | 15.74 | 15.95 | 182,600 | +0.40(+2.57%) |
Oct 30, 2003 | 15.15 | 15.58 | 15.14 | 15.55 | 184,200 | +0.56(+3.74%) |
Oct 29, 2003 | 15.00 | 15.15 | 14.91 | 14.99 | 203,200 | -0.10(-0.66%) |
Oct 28, 2003 | 15.12 | 15.17 | 15.06 | 15.09 | 335,200 | -0.01(-0.07%) |
Oct 27, 2003 | 15.23 | 15.25 | 15.01 | 15.10 | 151,600 | -0.10(-0.66%) |
Oct 24, 2003 | 15.45 | 15.52 | 15.20 | 15.20 | 84,400 | -0.21(-1.36%) |
Oct 23, 2003 | 15.38 | 15.71 | 15.38 | 15.41 | 203,000 | +0.02(+0.13%) |
Oct 22, 2003 | 16.01 | 16.01 | 15.38 | 15.39 | 151,100 | -0.59(-3.69%) |
Oct 21, 2003 | 16.00 | 16.04 | 15.90 | 15.98 | 173,700 | -0.12(-0.75%) |
Oct 20, 2003 | 15.25 | 16.10 | 15.25 | 16.10 | 189,100 | +0.95(+6.27%) |
Oct 17, 2003 | 15.63 | 15.63 | 15.15 | 15.15 | 72,200 | -0.55(-3.50%) |
Oct 16, 2003 | 15.32 | 15.73 | 15.32 | 15.70 | 92,900 | +0.20(+1.29%) |
Oct 15, 2003 | 15.60 | 15.71 | 15.40 | 15.50 | 76,100 | -0.25(-1.59%) |
Oct 14, 2003 | 15.53 | 15.75 | 15.49 | 15.75 | 144,000 | +0.26(+1.68%) |
Oct 13, 2003 | 14.93 | 15.50 | 15.10 | 15.49 | 327,900 | +0.56(+3.75%) |
Oct 10, 2003 | 14.50 | 14.97 | 14.49 | 14.93 | 166,000 | +0.51(+3.54%) |
Oct 09, 2003 | 14.20 | 14.52 | 14.19 | 14.42 | 134,500 | +0.22(+1.55%) |
Oct 08, 2003 | 14.15 | 14.25 | 14.15 | 14.20 | 88,300 | -0.05(-0.35%) |
Oct 07, 2003 | 14.50 | 14.25 | 14.20 | 14.25 | 63,000 | -0.25(-1.72%) |
Oct 06, 2003 | 14.30 | 14.50 | 13.95 | 14.50 | 119,600 | +0.20(+1.40%) |
Oct 03, 2003 | 14.37 | 14.54 | 14.21 | 14.30 | 141,100 | -0.07(-0.49%) |
Oct 02, 2003 | 14.41 | 14.47 | 14.18 | 14.37 | 106,000 | -0.08(-0.55%) |
Oct 01, 2003 | 13.95 | 14.39 | 13.95 | 14.45 | 164,200 | +0.72(+5.24%) |
Sep 30, 2003 | 13.92 | 14.05 | 13.70 | 13.73 | 100,500 | -0.19(-1.36%) |
Sep 29, 2003 | 13.71 | 13.86 | 13.67 | 13.92 | 212,100 | +0.22(+1.61%) |
Sep 26, 2003 | 13.74 | 13.75 | 13.59 | 13.70 | 100,300 | -0.06(-0.44%) |
Sep 25, 2003 | 14.20 | 14.20 | 13.75 | 13.76 | 109,200 | -0.44(-3.10%) |
Sep 24, 2003 | 14.20 | 14.31 | 14.09 | 14.20 | 64,600 | -0.24(-1.66%) |
Sep 23, 2003 | 14.53 | 14.59 | 14.11 | 14.44 | 110,400 | -0.09(-0.62%) |
Sep 22, 2003 | 14.00 | 14.63 | 13.80 | 14.53 | 161,900 | +0.43(+3.05%) |
Sep 19, 2003 | 13.87 | 14.10 | 13.87 | 14.10 | 125,400 | +0.13(+0.93%) |
Sep 18, 2003 | 13.93 | 14.00 | 13.84 | 13.97 | 160,800 | +0.07(+0.50%) |
Sep 17, 2003 | 13.89 | 13.98 | 13.76 | 13.90 | 106,600 | +0.01(+0.07%) |
Sep 16, 2003 | 13.71 | 13.90 | 13.71 | 13.89 | 180,800 | +0.06(+0.43%) |
Sep 15, 2003 | 13.78 | 13.92 | 13.70 | 13.83 | 238,200 | +0.17(+1.24%) |
Sep 12, 2003 | 13.55 | 13.75 | 13.45 | 13.66 | 98,400 | +0.20(+1.49%) |
Sep 11, 2003 | 13.35 | 13.64 | 13.30 | 13.46 | 191,900 | -0.04(-0.30%) |
Sep 10, 2003 | 13.55 | 13.71 | 13.40 | 13.50 | 164,900 | -0.25(-1.82%) |
Sep 09, 2003 | 14.00 | 14.00 | 13.72 | 13.75 | 150,000 | -0.13(-0.94%) |
Sep 08, 2003 | 13.35 | 14.00 | 13.35 | 13.88 | 159,200 | +0.44(+3.27%) |
Sep 05, 2003 | 13.12 | 13.47 | 13.09 | 13.44 | 147,400 | +0.37(+2.83%) |
Sep 04, 2003 | 12.96 | 13.30 | 12.96 | 13.07 | 130,900 | -0.07(-0.53%) |
Sep 03, 2003 | 12.44 | 13.14 | 12.44 | 13.14 | 330,500 | +0.75(+6.05%) |
Sep 02, 2003 | 12.15 | 12.40 | 12.04 | 12.39 | 169,100 | +0.10(+0.81%) |
Aug 29, 2003 | 12.25 | 12.30 | 12.10 | 12.29 | 76,500 | -0.03(-0.24%) |
Aug 28, 2003 | 12.28 | 12.35 | 12.10 | 12.32 | 57,500 | +0.04(+0.33%) |
Aug 27, 2003 | 12.10 | 12.38 | 12.04 | 12.28 | 87,100 | -0.15(-1.21%) |
Aug 26, 2003 | 12.44 | 12.44 | 12.21 | 12.43 | 99,500 | +0.00(+0.00%) |
Aug 25, 2003 | 12.70 | 12.74 | 12.17 | 12.43 | 140,300 | -0.37(-2.89%) |
Aug 22, 2003 | 12.95 | 12.98 | 12.79 | 12.80 | 86,800 | -0.13(-1.01%) |
Aug 21, 2003 | 12.90 | 13.00 | 12.81 | 12.93 | 129,000 | -0.05(-0.39%) |
Aug 20, 2003 | 12.77 | 12.98 | 12.75 | 12.98 | 76,100 | +0.11(+0.85%) |
Aug 19, 2003 | 12.40 | 12.91 | 12.40 | 12.87 | 121,700 | +0.30(+2.39%) |
Aug 18, 2003 | 11.90 | 12.57 | 11.90 | 12.57 | 248,400 | +0.42(+3.46%) |
Aug 15, 2003 | 11.95 | 12.45 | 11.95 | 12.15 | 67,600 | +0.05(+0.41%) |
Aug 14, 2003 | 11.90 | 12.10 | 11.81 | 12.10 | 92,700 | +0.12(+1.00%) |
Aug 13, 2003 | 11.68 | 12.00 | 11.68 | 11.98 | 126,100 | +0.02(+0.17%) |
Aug 12, 2003 | 11.56 | 11.96 | 11.49 | 11.96 | 88,600 | +0.30(+2.57%) |
Aug 11, 2003 | 11.55 | 11.66 | 11.37 | 11.66 | 60,600 | +0.10(+0.87%) |
Aug 08, 2003 | 11.05 | 11.65 | 11.05 | 11.56 | 134,900 | +0.46(+4.14%) |
Aug 07, 2003 | 10.75 | 11.10 | 10.71 | 11.10 | 78,500 | -0.01(-0.09%) |
Aug 06, 2003 | 11.20 | 11.30 | 10.95 | 11.11 | 70,600 | -0.09(-0.80%) |
Aug 05, 2003 | 11.29 | 11.29 | 11.04 | 11.20 | 75,100 | -0.04(-0.36%) |
Aug 04, 2003 | 11.02 | 11.30 | 10.81 | 11.24 | 106,800 | +0.23(+2.09%) |
Aug 01, 2003 | 11.30 | 11.30 | 10.82 | 11.01 | 74,300 | -0.38(-3.34%) |
Jul 31, 2003 | 11.40 | 11.50 | 10.80 | 11.39 | 131,800 | -0.05(-0.44%) |
Jul 30, 2003 | 11.55 | 11.58 | 11.20 | 11.44 | 61,300 | -0.11(-0.95%) |
Jul 29, 2003 | 11.55 | 11.60 | 11.50 | 11.55 | 58,300 | +0.05(+0.43%) |
Jul 28, 2003 | 11.47 | 11.68 | 11.35 | 11.50 | 42,600 | +0.03(+0.26%) |
Jul 25, 2003 | 11.22 | 11.50 | 11.22 | 11.47 | 54,900 | +0.12(+1.06%) |
Jul 24, 2003 | 11.63 | 11.70 | 11.35 | 11.35 | 54,000 | -0.28(-2.41%) |
Jul 23, 2003 | 11.60 | 11.63 | 11.32 | 11.63 | 36,600 | +0.13(+1.13%) |
Jul 22, 2003 | 11.35 | 11.50 | 11.28 | 11.50 | 34,800 | -0.13(-1.12%) |
Jul 21, 2003 | 11.60 | 11.64 | 11.45 | 11.63 | 72,600 | -0.14(-1.19%) |
Jul 18, 2003 | 11.62 | 11.77 | 11.51 | 11.77 | 38,600 | +0.11(+0.94%) |
Jul 17, 2003 | 11.75 | 11.91 | 11.53 | 11.66 | 94,300 | -0.63(-5.13%) |
Jul 16, 2003 | 11.65 | 12.30 | 11.65 | 12.29 | 157,000 | +0.58(+4.95%) |
Jul 15, 2003 | 11.48 | 11.75 | 11.43 | 11.71 | 107,500 | +0.19(+1.65%) |
Jul 14, 2003 | 11.51 | 11.55 | 11.21 | 11.52 | 119,200 | -0.06(-0.52%) |
Jul 11, 2003 | 11.58 | 11.75 | 11.51 | 11.58 | 116,700 | +0.00(+0.00%) |
Jul 10, 2003 | 11.20 | 11.58 | 11.20 | 11.58 | 228,500 | +0.28(+2.48%) |
Jul 09, 2003 | 11.05 | 11.62 | 11.05 | 11.30 | 221,100 | -0.20(-1.74%) |
Jul 08, 2003 | 11.05 | 11.61 | 10.99 | 11.50 | 143,600 | +0.30(+2.68%) |
Jul 07, 2003 | 10.55 | 11.20 | 10.50 | 11.20 | 161,000 | +0.55(+5.16%) |
Jul 03, 2003 | 10.40 | 10.75 | 10.40 | 10.65 | 47,400 | -0.22(-2.02%) |
Jul 02, 2003 | 10.80 | 10.88 | 10.55 | 10.87 | 107,000 | +0.07(+0.65%) |
Jul 01, 2003 | 10.45 | 10.80 | 10.20 | 10.80 | 60,900 | +0.25(+2.37%) |
Jun 30, 2003 | 10.46 | 10.74 | 10.35 | 10.55 | 161,800 | -0.13(-1.22%) |
Jun 27, 2003 | 10.49 | 10.69 | 10.46 | 10.68 | 54,900 | +0.18(+1.71%) |
Jun 26, 2003 | 10.24 | 10.50 | 10.13 | 10.50 | 48,300 | +0.31(+3.04%) |
Jun 25, 2003 | 10.30 | 10.31 | 10.00 | 10.19 | 60,400 | -0.14(-1.36%) |
Jun 24, 2003 | 10.01 | 10.33 | 10.01 | 10.33 | 44,000 | +0.22(+2.18%) |
Jun 23, 2003 | 9.900 | 10.20 | 9.900 | 10.11 | 130,600 | -0.20(-1.94%) |
Jun 20, 2003 | 10.20 | 10.59 | 10.20 | 10.31 | 120,800 | -0.46(-4.27%) |
Jun 19, 2003 | 10.88 | 10.92 | 10.65 | 10.77 | 95,600 | -0.16(-1.46%) |
Jun 18, 2003 | 10.90 | 10.95 | 10.81 | 10.93 | 79,400 | +0.02(+0.18%) |
Jun 17, 2003 | 10.82 | 10.95 | 10.65 | 10.91 | 77,300 | +0.06(+0.55%) |
Jun 16, 2003 | 10.75 | 10.87 | 10.65 | 10.85 | 107,600 | +0.00(+0.00%) |
Jun 13, 2003 | 10.98 | 10.99 | 10.71 | 10.85 | 74,000 | -0.05(-0.46%) |
Jun 12, 2003 | 10.80 | 10.99 | 10.79 | 10.90 | 156,900 | +0.26(+2.44%) |
Jun 11, 2003 | 10.50 | 10.74 | 10.02 | 10.64 | 170,900 | +0.12(+1.14%) |
Jun 10, 2003 | 10.50 | 10.70 | 10.40 | 10.52 | 56,500 | -0.19(-1.77%) |
Jun 09, 2003 | 10.67 | 10.75 | 10.40 | 10.71 | 61,400 | -0.06(-0.56%) |
Jun 06, 2003 | 10.65 | 10.93 | 10.50 | 10.77 | 99,200 | +0.27(+2.57%) |
Jun 05, 2003 | 10.45 | 10.50 | 10.27 | 10.50 | 75,700 | +0.00(+0.00%) |
Jun 04, 2003 | 10.20 | 10.70 | 10.20 | 10.50 | 153,800 | +0.40(+3.96%) |
Jun 03, 2003 | 9.650 | 10.15 | 9.650 | 10.10 | 91,300 | +0.50(+5.21%) |
Jun 02, 2003 | 9.890 | 9.900 | 9.500 | 9.600 | 104,300 | -0.29(-2.93%) |
May 30, 2003 | 9.600 | 9.890 | 9.500 | 9.890 | 110,800 | +0.39(+4.11%) |
May 29, 2003 | 9.300 | 9.600 | 9.210 | 9.500 | 77,000 | +0.13(+1.39%) |
May 28, 2003 | 9.080 | 9.430 | 9.050 | 9.370 | 58,100 | +0.13(+1.41%) |
May 27, 2003 | 9.050 | 9.240 | 9.020 | 9.240 | 57,200 | +0.18(+1.99%) |
May 23, 2003 | 8.850 | 9.130 | 8.750 | 9.060 | 63,200 | +0.21(+2.37%) |
May 22, 2003 | 8.770 | 8.850 | 8.740 | 8.850 | 32,100 | -0.07(-0.78%) |
May 21, 2003 | 8.750 | 8.930 | 8.700 | 8.920 | 22,900 | +0.08(+0.90%) |
May 20, 2003 | 8.720 | 8.940 | 8.700 | 8.840 | 41,700 | +0.12(+1.38%) |
May 19, 2003 | 8.720 | 8.890 | 8.700 | 8.720 | 34,400 | -0.24(-2.68%) |
May 16, 2003 | 8.930 | 9.030 | 8.900 | 8.960 | 41,300 | -0.03(-0.33%) |
May 15, 2003 | 8.750 | 9.000 | 8.750 | 8.990 | 48,200 | +0.14(+1.58%) |
May 14, 2003 | 8.750 | 8.930 | 8.750 | 8.850 | 32,500 | -0.10(-1.12%) |
May 13, 2003 | 8.750 | 8.950 | 8.710 | 8.950 | 39,800 | +0.05(+0.56%) |
May 12, 2003 | 8.800 | 9.000 | 8.800 | 8.900 | 39,000 | -0.04(-0.45%) |
May 09, 2003 | 8.550 | 8.940 | 8.550 | 8.940 | 53,200 | +0.29(+3.35%) |
May 08, 2003 | 8.800 | 8.950 | 8.650 | 8.650 | 49,600 | -0.39(-4.31%) |
May 07, 2003 | 9.220 | 9.290 | 9.020 | 9.040 | 50,900 | -0.28(-3.00%) |
May 06, 2003 | 9.050 | 9.320 | 9.050 | 9.320 | 73,700 | +0.09(+0.98%) |
May 05, 2003 | 9.030 | 9.230 | 8.980 | 9.230 | 53,100 | +0.10(+1.10%) |
May 02, 2003 | 9.200 | 9.300 | 8.850 | 9.130 | 64,600 | -0.17(-1.83%) |
May 01, 2003 | 8.750 | 9.310 | 8.750 | 9.300 | 87,700 | +0.31(+3.45%) |
Apr 30, 2003 | 8.700 | 9.000 | 8.660 | 8.990 | 38,500 | +0.24(+2.74%) |
Apr 29, 2003 | 8.850 | 9.000 | 8.750 | 8.750 | 34,800 | -0.20(-2.23%) |
Apr 28, 2003 | 8.350 | 9.000 | 8.320 | 8.950 | 143,600 | +0.60(+7.19%) |
Apr 25, 2003 | 8.050 | 8.390 | 8.020 | 8.350 | 64,300 | +0.20(+2.45%) |
Apr 24, 2003 | 7.940 | 8.290 | 7.930 | 8.150 | 58,600 | +0.06(+0.74%) |
Apr 23, 2003 | 7.850 | 8.090 | 7.850 | 8.090 | 71,300 | +0.19(+2.41%) |
Apr 22, 2003 | 7.850 | 7.900 | 7.730 | 7.900 | 71,400 | +0.16(+2.07%) |
Apr 21, 2003 | 7.700 | 7.740 | 7.680 | 7.740 | 64,200 | -0.14(-1.78%) |
Apr 17, 2003 | 7.700 | 7.900 | 7.570 | 7.880 | 71,700 | +0.18(+2.34%) |
Apr 16, 2003 | 7.850 | 7.990 | 7.580 | 7.700 | 138,600 | -0.25(-3.14%) |
Apr 15, 2003 | 7.700 | 7.950 | 7.700 | 7.950 | 49,000 | +0.17(+2.19%) |
Apr 14, 2003 | 7.650 | 7.940 | 7.650 | 7.780 | 50,200 | +0.13(+1.70%) |
Apr 11, 2003 | 7.820 | 7.890 | 7.500 | 7.650 | 50,900 | -0.27(-3.41%) |
Apr 10, 2003 | 7.500 | 7.980 | 7.500 | 7.920 | 56,200 | +0.26(+3.39%) |
Apr 09, 2003 | 7.760 | 8.000 | 7.650 | 7.660 | 23,100 | -0.10(-1.29%) |
Apr 08, 2003 | 7.850 | 7.850 | 7.750 | 7.760 | 22,900 | +0.01(+0.13%) |
Apr 07, 2003 | 7.870 | 7.900 | 7.600 | 7.750 | 17,600 | -0.06(-0.77%) |
Apr 04, 2003 | 7.950 | 7.950 | 7.700 | 7.810 | 16,200 | -0.14(-1.76%) |
Apr 03, 2003 | 7.900 | 8.050 | 7.850 | 7.950 | 78,000 | -0.05(-0.62%) |
Apr 02, 2003 | 7.420 | 8.050 | 7.420 | 8.000 | 145,000 | +0.51(+6.81%) |
Apr 01, 2003 | 6.990 | 7.490 | 6.990 | 7.490 | 38,600 | +0.53(+7.61%) |
Mar 31, 2003 | 7.240 | 7.250 | 6.950 | 6.960 | 39,800 | -0.38(-5.18%) |
Mar 28, 2003 | 7.480 | 7.550 | 7.150 | 7.340 | 46,900 | -0.18(-2.39%) |
Mar 27, 2003 | 7.300 | 7.680 | 7.260 | 7.520 | 36,200 | +0.16(+2.17%) |
Mar 26, 2003 | 7.660 | 7.750 | 7.310 | 7.360 | 60,000 | -0.34(-4.42%) |
Mar 25, 2003 | 7.700 | 7.700 | 7.510 | 7.700 | 43,500 | -0.07(-0.90%) |
Mar 24, 2003 | 8.020 | 8.050 | 7.760 | 7.770 | 27,400 | -0.35(-4.31%) |
Mar 21, 2003 | 8.000 | 8.150 | 7.900 | 8.120 | 54,400 | +0.04(+0.50%) |
Mar 20, 2003 | 7.800 | 8.100 | 7.650 | 8.080 | 79,900 | +0.20(+2.54%) |
Mar 19, 2003 | 7.520 | 7.880 | 7.500 | 7.880 | 54,100 | +0.18(+2.34%) |
Mar 18, 2003 | 7.000 | 7.790 | 6.990 | 7.700 | 123,100 | +0.70(+10.00%) |
Mar 17, 2003 | 6.650 | 7.000 | 6.650 | 7.000 | 53,200 | +0.15(+2.19%) |
Mar 14, 2003 | 6.900 | 6.990 | 6.850 | 6.850 | 33,100 | -0.14(-2.00%) |
Mar 13, 2003 | 6.500 | 6.990 | 6.500 | 6.990 | 73,800 | +0.44(+6.72%) |
Mar 12, 2003 | 6.600 | 6.610 | 6.520 | 6.550 | 42,300 | -0.06(-0.91%) |
Mar 11, 2003 | 6.600 | 6.850 | 6.600 | 6.610 | 42,100 | +0.01(+0.15%) |
Mar 10, 2003 | 6.860 | 6.950 | 6.550 | 6.600 | 52,700 | -0.28(-4.07%) |
Mar 07, 2003 | 6.910 | 6.980 | 6.870 | 6.880 | 26,800 | -0.03(-0.43%) |
Mar 06, 2003 | 7.000 | 7.050 | 6.910 | 6.910 | 21,300 | -0.08(-1.14%) |
Mar 05, 2003 | 6.950 | 7.000 | 6.900 | 6.990 | 28,700 | +0.00(+0.00%) |
Mar 04, 2003 | 7.000 | 7.000 | 6.950 | 6.990 | 24,600 | -0.03(-0.43%) |
Mar 03, 2003 | 7.030 | 7.200 | 7.000 | 7.020 | 23,300 | -0.01(-0.14%) |
Feb 28, 2003 | 7.000 | 7.140 | 6.980 | 7.030 | 46,700 | -0.02(-0.28%) |
Feb 27, 2003 | 7.300 | 7.400 | 7.000 | 7.050 | 52,800 | -0.25(-3.42%) |
Feb 26, 2003 | 7.100 | 7.400 | 7.010 | 7.300 | 34,100 | +0.10(+1.39%) |
Feb 25, 2003 | 7.000 | 7.300 | 6.930 | 7.200 | 48,000 | +0.10(+1.41%) |
Feb 24, 2003 | 7.250 | 7.250 | 7.080 | 7.100 | 14,900 | -0.22(-3.01%) |
Feb 21, 2003 | 7.200 | 7.340 | 7.130 | 7.320 | 22,300 | +0.07(+0.97%) |
Feb 20, 2003 | 7.120 | 7.300 | 7.120 | 7.250 | 18,300 | +0.05(+0.69%) |
Feb 19, 2003 | 7.400 | 7.440 | 7.200 | 7.200 | 37,100 | -0.25(-3.36%) |
Feb 18, 2003 | 7.210 | 7.450 | 7.210 | 7.450 | 16,600 | +0.19(+2.62%) |
Feb 14, 2003 | 7.070 | 7.330 | 7.070 | 7.260 | 19,900 | +0.20(+2.83%) |
Feb 13, 2003 | 7.290 | 7.330 | 7.000 | 7.060 | 52,500 | -0.16(-2.22%) |
Feb 12, 2003 | 7.310 | 7.320 | 7.210 | 7.220 | 27,600 | -0.08(-1.10%) |
Feb 11, 2003 | 7.450 | 7.520 | 7.300 | 7.300 | 68,300 | -0.11(-1.48%) |
Feb 10, 2003 | 7.500 | 7.500 | 7.250 | 7.410 | 103,100 | +0.01(+0.14%) |
Feb 07, 2003 | 7.640 | 7.750 | 7.350 | 7.400 | 80,500 | -0.34(-4.39%) |
Feb 06, 2003 | 7.990 | 7.760 | 7.650 | 7.740 | 52,000 | +0.02(+0.26%) |
Feb 05, 2003 | 7.990 | 7.990 | 7.690 | 7.720 | 48,600 | -0.37(-4.57%) |
Feb 04, 2003 | 7.980 | 8.090 | 7.850 | 8.090 | 110,500 | +0.09(+1.12%) |