Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.40 | 14.57 | 14.13 | 14.31 | 1,819,600 | +0.04(+0.25%) |
Apr 29, 2004 | 14.38 | 14.62 | 14.25 | 14.28 | 1,287,700 | -0.46(-3.12%) |
Apr 28, 2004 | 15.39 | 15.39 | 14.60 | 14.74 | 1,286,300 | -0.65(-4.22%) |
Apr 27, 2004 | 15.89 | 15.89 | 15.25 | 15.39 | 1,525,900 | -0.04(-0.26%) |
Apr 26, 2004 | 16.00 | 16.05 | 15.34 | 15.43 | 2,420,000 | +0.45(+3.00%) |
Apr 23, 2004 | 14.88 | 15.38 | 14.82 | 14.98 | 1,862,200 | +0.49(+3.35%) |
Apr 22, 2004 | 13.85 | 14.60 | 13.85 | 14.49 | 2,137,700 | +0.65(+4.73%) |
Apr 21, 2004 | 13.75 | 13.94 | 13.62 | 13.84 | 787,900 | -0.09(-0.61%) |
Apr 20, 2004 | 14.25 | 14.47 | 13.87 | 13.93 | 1,017,500 | -0.32(-2.28%) |
Apr 19, 2004 | 14.05 | 14.28 | 13.81 | 14.25 | 950,100 | +0.28(+1.97%) |
Apr 16, 2004 | 13.75 | 14.05 | 13.75 | 13.97 | 935,600 | +0.23(+1.67%) |
Apr 15, 2004 | 13.50 | 14.06 | 13.50 | 13.74 | 774,200 | +0.27(+2.00%) |
Apr 14, 2004 | 13.40 | 13.74 | 13.21 | 13.47 | 839,300 | -0.04(-0.30%) |
Apr 13, 2004 | 14.18 | 14.29 | 13.20 | 13.52 | 1,120,200 | -0.71(-5.02%) |
Apr 12, 2004 | 14.30 | 14.34 | 14.06 | 14.23 | 413,300 | +0.16(+1.10%) |
Apr 08, 2004 | 14.25 | 14.30 | 14.03 | 14.07 | 724,800 | -0.07(-0.46%) |
Apr 07, 2004 | 14.22 | 14.31 | 13.91 | 14.14 | 770,300 | -0.13(-0.91%) |
Apr 06, 2004 | 14.18 | 14.45 | 14.09 | 14.27 | 1,189,800 | +0.05(+0.39%) |
Apr 05, 2004 | 13.96 | 14.32 | 13.95 | 14.21 | 1,075,300 | +0.28(+2.01%) |
Apr 02, 2004 | 13.65 | 14.23 | 13.65 | 13.94 | 1,729,000 | +0.43(+3.18%) |
Apr 01, 2004 | 13.88 | 13.88 | 13.50 | 13.51 | 2,418,200 | +0.11(+0.78%) |
Mar 31, 2004 | 13.41 | 13.62 | 13.25 | 13.40 | 7,421,800 | +0.55(+4.28%) |
Mar 30, 2004 | 12.78 | 13.10 | 12.72 | 12.85 | 1,154,500 | +0.17(+1.38%) |
Mar 29, 2004 | 12.51 | 12.86 | 12.51 | 12.68 | 338,900 | +0.17(+1.32%) |
Mar 26, 2004 | 12.69 | 12.76 | 12.51 | 12.51 | 615,900 | -0.04(-0.32%) |
Mar 25, 2004 | 12.07 | 12.55 | 12.02 | 12.55 | 704,500 | +0.56(+4.63%) |
Mar 24, 2004 | 12.25 | 12.31 | 11.95 | 11.99 | 587,000 | -0.14(-1.11%) |
Mar 23, 2004 | 12.28 | 12.30 | 12.03 | 12.13 | 553,700 | -0.07(-0.57%) |
Mar 22, 2004 | 12.50 | 12.50 | 12.15 | 12.20 | 618,300 | -0.32(-2.56%) |
Mar 19, 2004 | 12.35 | 12.55 | 12.35 | 12.52 | 592,200 | +0.12(+0.97%) |
Mar 18, 2004 | 12.48 | 12.64 | 12.38 | 12.40 | 508,200 | -0.08(-0.64%) |
Mar 17, 2004 | 12.40 | 12.65 | 12.35 | 12.48 | 786,700 | -0.02(-0.16%) |
Mar 16, 2004 | 12.48 | 12.64 | 12.40 | 12.50 | 266,700 | -0.01(-0.04%) |
Mar 15, 2004 | 12.79 | 12.79 | 12.44 | 12.51 | 442,800 | -0.21(-1.65%) |
Mar 12, 2004 | 12.62 | 12.71 | 12.50 | 12.71 | 380,800 | +0.27(+2.13%) |
Mar 11, 2004 | 12.40 | 12.72 | 12.09 | 12.45 | 984,800 | +0.05(+0.40%) |
Mar 10, 2004 | 12.73 | 12.87 | 12.38 | 12.40 | 758,500 | -0.34(-2.71%) |
Mar 09, 2004 | 12.82 | 12.86 | 12.70 | 12.74 | 312,500 | -0.04(-0.35%) |
Mar 08, 2004 | 13.05 | 13.26 | 12.78 | 12.79 | 659,700 | -0.26(-1.99%) |
Mar 05, 2004 | 12.70 | 13.30 | 12.68 | 13.05 | 1,087,100 | +0.29(+2.31%) |
Mar 04, 2004 | 12.97 | 12.97 | 12.69 | 12.76 | 576,100 | -0.08(-0.66%) |
Mar 03, 2004 | 12.89 | 12.96 | 12.62 | 12.84 | 964,600 | +0.06(+0.51%) |
Mar 02, 2004 | 13.25 | 13.50 | 12.78 | 12.78 | 1,347,400 | -0.47(-3.58%) |
Mar 01, 2004 | 13.75 | 15.01 | 13.06 | 13.25 | 2,110,600 | +0.63(+5.03%) |
Feb 27, 2004 | 12.38 | 12.62 | 12.10 | 12.62 | 1,140,500 | +0.32(+2.60%) |
Feb 26, 2004 | 11.91 | 12.45 | 11.80 | 12.29 | 9,025,100 | +0.33(+2.76%) |
Feb 25, 2004 | 11.40 | 11.98 | 11.40 | 11.96 | 1,677,400 | +0.61(+5.33%) |
Feb 24, 2004 | 11.30 | 11.40 | 11.28 | 11.36 | 807,900 | +0.03(+0.26%) |
Feb 23, 2004 | 11.46 | 11.66 | 11.30 | 11.33 | 858,100 | -0.12(-1.09%) |
Feb 20, 2004 | 11.68 | 11.70 | 11.40 | 11.46 | 969,500 | -0.18(-1.50%) |
Feb 19, 2004 | 11.82 | 12.00 | 11.62 | 11.63 | 2,183,600 | -0.28(-2.35%) |
Feb 18, 2004 | 12.53 | 12.75 | 11.62 | 11.91 | 2,936,100 | -0.54(-4.30%) |
Feb 17, 2004 | 12.00 | 12.61 | 12.00 | 12.45 | 987,300 | +0.52(+4.36%) |
Feb 13, 2004 | 12.28 | 12.57 | 11.87 | 11.93 | 1,323,000 | -0.12(-1.00%) |
Feb 12, 2004 | 11.50 | 12.15 | 11.48 | 12.04 | 1,630,400 | +0.54(+4.74%) |
Feb 11, 2004 | 11.72 | 11.87 | 11.47 | 11.50 | 932,900 | -0.24(-2.09%) |
Feb 10, 2004 | 12.05 | 12.05 | 11.74 | 11.74 | 367,900 | -0.14(-1.18%) |
Feb 09, 2004 | 11.65 | 12.15 | 11.51 | 11.88 | 777,300 | +0.22(+1.93%) |
Feb 06, 2004 | 11.15 | 11.66 | 11.00 | 11.66 | 513,800 | +0.44(+3.88%) |
Feb 05, 2004 | 11.00 | 11.35 | 11.00 | 11.22 | 1,184,500 | +0.37(+3.36%) |
Feb 04, 2004 | 11.15 | 11.22 | 10.80 | 10.86 | 479,600 | -0.26(-2.34%) |
Feb 03, 2004 | 11.16 | 11.22 | 11.04 | 11.12 | 375,400 | -0.01(-0.04%) |
Feb 02, 2004 | 11.50 | 11.50 | 11.06 | 11.12 | 352,900 | -0.43(-3.68%) |
Jan 30, 2004 | 10.97 | 11.73 | 10.97 | 11.55 | 740,100 | +0.41(+3.68%) |
Jan 29, 2004 | 10.50 | 11.31 | 10.12 | 11.14 | 1,862,100 | -0.36(-3.13%) |
Jan 28, 2004 | 12.88 | 12.88 | 11.07 | 11.50 | 1,918,400 | -1.48(-11.44%) |
Jan 27, 2004 | 12.98 | 13.11 | 12.92 | 12.98 | 246,000 | +0.00(+0.04%) |
Jan 26, 2004 | 13.35 | 13.36 | 12.90 | 12.98 | 399,400 | -0.36(-2.66%) |
Jan 23, 2004 | 13.74 | 13.77 | 13.20 | 13.34 | 465,400 | -0.40(-2.95%) |
Jan 22, 2004 | 13.88 | 14.25 | 13.69 | 13.74 | 430,000 | -0.06(-0.43%) |
Jan 21, 2004 | 13.63 | 13.98 | 13.53 | 13.80 | 325,900 | +0.18(+1.28%) |
Jan 20, 2004 | 12.94 | 13.65 | 12.94 | 13.62 | 520,900 | +0.69(+5.29%) |
Jan 16, 2004 | 12.84 | 13.00 | 12.65 | 12.94 | 297,900 | +0.10(+0.78%) |
Jan 15, 2004 | 13.38 | 13.39 | 12.71 | 12.84 | 352,300 | -0.62(-4.61%) |
Jan 14, 2004 | 13.36 | 13.46 | 13.22 | 13.46 | 214,100 | +0.11(+0.79%) |
Jan 13, 2004 | 13.64 | 13.68 | 13.20 | 13.36 | 579,700 | -0.29(-2.13%) |
Jan 12, 2004 | 13.62 | 13.72 | 13.45 | 13.64 | 426,600 | +0.13(+0.96%) |
Jan 09, 2004 | 13.23 | 13.68 | 13.14 | 13.52 | 426,100 | +0.38(+2.85%) |
Jan 08, 2004 | 13.09 | 13.28 | 13.08 | 13.14 | 252,800 | +0.05(+0.38%) |
Jan 07, 2004 | 13.13 | 13.21 | 13.07 | 13.09 | 286,600 | -0.09(-0.65%) |
Jan 06, 2004 | 13.25 | 13.36 | 13.05 | 13.18 | 285,100 | -0.05(-0.42%) |
Jan 05, 2004 | 12.78 | 13.86 | 12.78 | 13.23 | 865,900 | +0.08(+0.61%) |
Jan 02, 2004 | 13.03 | 13.40 | 13.02 | 13.15 | 256,400 | +0.20(+1.54%) |
Dec 31, 2003 | 12.90 | 13.10 | 12.90 | 12.95 | 249,600 | +0.05(+0.39%) |
Dec 30, 2003 | 13.00 | 13.01 | 12.79 | 12.90 | 478,500 | -0.05(-0.39%) |
Dec 29, 2003 | 12.65 | 12.95 | 12.59 | 12.95 | 546,800 | +0.30(+2.37%) |
Dec 26, 2003 | 12.50 | 12.74 | 12.50 | 12.65 | 168,800 | +0.17(+1.36%) |
Dec 24, 2003 | 12.47 | 12.58 | 12.43 | 12.48 | 138,000 | -0.02(-0.16%) |
Dec 23, 2003 | 12.80 | 12.80 | 12.38 | 12.50 | 712,000 | -0.44(-3.36%) |
Dec 22, 2003 | 13.39 | 13.38 | 12.87 | 12.94 | 687,800 | -0.46(-3.43%) |
Dec 19, 2003 | 13.00 | 13.40 | 12.94 | 13.39 | 800,200 | +0.59(+4.65%) |
Dec 18, 2003 | 12.39 | 12.80 | 12.39 | 12.80 | 683,600 | +0.39(+3.10%) |
Dec 17, 2003 | 12.16 | 12.37 | 12.01 | 12.41 | 433,800 | +0.30(+2.52%) |
Dec 16, 2003 | 11.82 | 12.27 | 11.82 | 12.11 | 611,400 | +0.31(+2.63%) |
Dec 15, 2003 | 11.50 | 12.00 | 11.71 | 11.80 | 743,200 | +0.30(+2.61%) |
Dec 12, 2003 | 11.45 | 11.50 | 11.45 | 11.50 | 347,100 | +0.07(+0.66%) |
Dec 11, 2003 | 11.54 | 11.54 | 11.40 | 11.43 | 349,100 | -0.11(-0.95%) |
Dec 10, 2003 | 11.58 | 11.83 | 11.47 | 11.54 | 521,500 | +0.01(+0.04%) |
Dec 09, 2003 | 11.80 | 11.85 | 11.45 | 11.53 | 866,700 | -0.26(-2.21%) |
Dec 08, 2003 | 11.38 | 11.91 | 11.36 | 11.79 | 1,526,000 | +0.79(+7.18%) |
Dec 05, 2003 | 10.32 | 11.16 | 10.23 | 11.00 | 626,800 | +0.63(+6.13%) |
Dec 04, 2003 | 10.09 | 10.60 | 10.09 | 10.37 | 450,400 | +0.21(+2.02%) |
Dec 03, 2003 | 10.04 | 10.35 | 10.04 | 10.16 | 344,400 | +0.17(+1.70%) |
Dec 02, 2003 | 9.985 | 10.06 | 9.930 | 9.990 | 1,035,600 | +0.04(+0.45%) |
Dec 01, 2003 | 10.45 | 10.46 | 9.870 | 9.945 | 1,767,800 | -0.68(-6.40%) |
Nov 28, 2003 | 10.38 | 10.75 | 10.31 | 10.62 | 162,000 | +0.25(+2.41%) |
Nov 26, 2003 | 10.37 | 10.38 | 10.23 | 10.38 | 134,000 | +0.01(+0.05%) |
Nov 25, 2003 | 10.15 | 10.46 | 10.15 | 10.37 | 244,600 | +0.15(+1.47%) |
Nov 24, 2003 | 10.35 | 10.39 | 9.965 | 10.22 | 760,100 | -0.22(-2.15%) |
Nov 21, 2003 | 10.59 | 10.60 | 10.44 | 10.45 | 200,400 | -0.15(-1.42%) |
Nov 20, 2003 | 10.68 | 10.68 | 10.63 | 10.60 | 222,300 | -0.14(-1.35%) |
Nov 19, 2003 | 10.62 | 10.75 | 10.56 | 10.74 | 374,900 | +0.09(+0.85%) |
Nov 18, 2003 | 10.57 | 10.65 | 10.54 | 10.65 | 318,700 | +0.01(+0.05%) |
Nov 17, 2003 | 10.68 | 10.68 | 10.57 | 10.64 | 197,500 | -0.17(-1.57%) |
Nov 14, 2003 | 10.72 | 10.96 | 10.72 | 10.81 | 359,000 | +0.11(+1.03%) |
Nov 13, 2003 | 10.60 | 10.77 | 10.60 | 10.71 | 262,100 | +0.07(+0.66%) |
Nov 12, 2003 | 10.46 | 10.63 | 10.43 | 10.63 | 248,700 | +0.17(+1.62%) |
Nov 11, 2003 | 10.47 | 10.54 | 10.46 | 10.46 | 197,700 | -0.01(-0.10%) |
Nov 10, 2003 | 10.70 | 10.70 | 10.44 | 10.47 | 266,400 | -0.30(-2.78%) |
Nov 07, 2003 | 10.82 | 10.85 | 10.71 | 10.78 | 256,600 | -0.06(-0.60%) |
Nov 06, 2003 | 10.83 | 10.85 | 10.69 | 10.84 | 232,700 | +0.02(+0.14%) |
Nov 05, 2003 | 10.81 | 10.87 | 10.78 | 10.82 | 382,800 | -0.07(-0.60%) |
Nov 04, 2003 | 10.82 | 10.92 | 10.80 | 10.89 | 251,800 | +0.09(+0.83%) |
Nov 03, 2003 | 10.76 | 10.81 | 10.70 | 10.80 | 299,589 | -0.05(-0.46%) |
Oct 31, 2003 | 10.74 | 10.85 | 10.65 | 10.85 | 481,100 | +0.09(+0.88%) |
Oct 30, 2003 | 10.63 | 10.80 | 10.63 | 10.76 | 327,000 | +0.03(+0.28%) |
Oct 29, 2003 | 10.49 | 10.72 | 10.46 | 10.72 | 440,100 | +0.14(+1.37%) |
Oct 28, 2003 | 10.62 | 10.62 | 10.39 | 10.58 | 1,204,900 | -0.08(-0.80%) |
Oct 27, 2003 | 10.72 | 10.72 | 10.59 | 10.66 | 729,300 | -0.12(-1.11%) |
Oct 24, 2003 | 10.59 | 10.89 | 10.49 | 10.79 | 797,200 | +0.12(+1.13%) |
Oct 23, 2003 | 10.38 | 10.66 | 10.35 | 10.66 | 489,700 | +0.13(+1.23%) |
Oct 22, 2003 | 10.72 | 10.80 | 10.40 | 10.54 | 359,300 | -0.29(-2.68%) |
Oct 21, 2003 | 10.90 | 10.93 | 10.79 | 10.82 | 349,600 | -0.07(-0.64%) |
Oct 20, 2003 | 10.97 | 10.98 | 10.82 | 10.89 | 508,500 | -0.22(-1.98%) |
Oct 17, 2003 | 11.21 | 11.41 | 11.11 | 11.12 | 370,800 | -0.11(-0.98%) |
Oct 16, 2003 | 10.90 | 11.28 | 10.90 | 11.22 | 863,400 | +0.28(+2.51%) |
Oct 15, 2003 | 11.46 | 11.46 | 10.65 | 10.95 | 1,747,000 | -0.51(-4.41%) |
Oct 14, 2003 | 11.12 | 11.55 | 11.11 | 11.46 | 952,300 | +0.34(+3.06%) |
Oct 13, 2003 | 10.94 | 11.21 | 10.99 | 11.12 | 916,000 | +0.18(+1.60%) |
Oct 10, 2003 | 11.13 | 11.13 | 10.92 | 10.94 | 1,000,700 | -0.21(-1.84%) |
Oct 09, 2003 | 11.18 | 11.25 | 11.13 | 11.14 | 802,400 | +0.06(+0.54%) |
Oct 08, 2003 | 10.88 | 11.24 | 10.85 | 11.09 | 864,900 | +0.17(+1.56%) |
Oct 07, 2003 | 10.79 | 10.91 | 10.76 | 10.91 | 945,600 | +0.07(+0.65%) |
Oct 06, 2003 | 10.95 | 11.12 | 10.79 | 10.85 | 815,900 | -0.10(-0.96%) |
Oct 03, 2003 | 10.09 | 10.88 | 9.990 | 10.95 | 2,203,800 | +0.86(+8.52%) |
Oct 02, 2003 | 9.790 | 10.10 | 9.775 | 10.09 | 1,586,000 | +0.61(+6.43%) |
Oct 01, 2003 | 9.350 | 9.480 | 9.335 | 9.480 | 744,700 | +0.19(+2.05%) |
Sep 30, 2003 | 9.310 | 9.450 | 9.285 | 9.290 | 287,500 | -0.02(-0.21%) |
Sep 29, 2003 | 9.260 | 9.390 | 9.260 | 9.310 | 431,800 | +0.02(+0.22%) |
Sep 26, 2003 | 9.275 | 9.320 | 9.250 | 9.290 | 324,900 | +0.02(+0.22%) |
Sep 25, 2003 | 9.510 | 9.510 | 9.270 | 9.270 | 278,700 | -0.21(-2.16%) |
Sep 24, 2003 | 9.425 | 9.460 | 9.405 | 9.475 | 234,500 | +0.07(+0.74%) |
Sep 23, 2003 | 9.305 | 9.420 | 9.300 | 9.405 | 874,500 | +0.05(+0.59%) |
Sep 22, 2003 | 9.415 | 9.430 | 9.345 | 9.350 | 313,200 | -0.13(-1.42%) |
Sep 19, 2003 | 9.440 | 9.570 | 9.405 | 9.485 | 558,900 | +0.05(+0.53%) |
Sep 18, 2003 | 9.375 | 9.485 | 9.250 | 9.435 | 2,122,500 | +0.19(+2.00%) |
Sep 17, 2003 | 9.310 | 9.310 | 9.110 | 9.250 | 312,500 | +0.01(+0.05%) |
Sep 16, 2003 | 9.535 | 9.505 | 9.170 | 9.245 | 384,900 | -0.29(-3.04%) |
Sep 15, 2003 | 9.795 | 9.800 | 9.535 | 9.535 | 335,600 | -0.25(-2.60%) |
Sep 12, 2003 | 9.855 | 9.855 | 9.770 | 9.790 | 203,400 | -0.12(-1.16%) |
Sep 11, 2003 | 9.900 | 9.965 | 9.775 | 9.905 | 237,300 | +0.04(+0.41%) |
Sep 10, 2003 | 9.825 | 9.915 | 9.730 | 9.865 | 332,900 | +0.05(+0.56%) |
Sep 09, 2003 | 9.685 | 9.850 | 9.665 | 9.810 | 300,400 | +0.13(+1.34%) |
Sep 08, 2003 | 9.650 | 9.740 | 9.615 | 9.680 | 192,300 | +0.05(+0.57%) |
Sep 05, 2003 | 9.570 | 9.700 | 9.550 | 9.625 | 244,800 | -0.02(-0.21%) |
Sep 04, 2003 | 9.800 | 9.800 | 9.560 | 9.645 | 369,400 | -0.18(-1.83%) |
Sep 03, 2003 | 10.07 | 10.11 | 9.810 | 9.825 | 536,100 | -0.21(-2.09%) |
Sep 02, 2003 | 10.20 | 10.22 | 9.965 | 10.04 | 191,500 | -0.06(-0.64%) |
Aug 29, 2003 | 9.890 | 10.10 | 9.875 | 10.10 | 602,000 | +0.21(+2.12%) |
Aug 28, 2003 | 9.610 | 10.00 | 9.555 | 9.890 | 390,000 | +0.23(+2.38%) |
Aug 27, 2003 | 9.600 | 9.715 | 9.575 | 9.660 | 124,500 | +0.01(+0.10%) |
Aug 26, 2003 | 9.660 | 9.685 | 9.520 | 9.650 | 137,700 | +0.00(+0.00%) |
Aug 25, 2003 | 9.750 | 9.795 | 9.550 | 9.650 | 125,000 | -0.05(-0.52%) |
Aug 22, 2003 | 9.725 | 9.950 | 9.695 | 9.700 | 128,500 | -0.06(-0.56%) |
Aug 21, 2003 | 9.785 | 9.950 | 9.745 | 9.755 | 105,100 | +0.02(+0.21%) |
Aug 20, 2003 | 9.650 | 9.755 | 9.525 | 9.735 | 109,700 | +0.12(+1.30%) |
Aug 19, 2003 | 9.550 | 9.655 | 9.525 | 9.610 | 125,600 | +0.01(+0.10%) |
Aug 18, 2003 | 9.720 | 9.765 | 9.530 | 9.600 | 95,100 | -0.10(-0.98%) |
Aug 15, 2003 | 9.700 | 9.700 | 9.555 | 9.695 | 26,800 | -0.04(-0.46%) |
Aug 14, 2003 | 9.810 | 9.810 | 9.500 | 9.740 | 96,900 | -0.09(-0.92%) |
Aug 13, 2003 | 9.740 | 9.830 | 9.650 | 9.830 | 121,500 | +0.09(+0.92%) |
Aug 12, 2003 | 9.715 | 9.775 | 9.630 | 9.740 | 99,500 | +0.08(+0.78%) |
Aug 11, 2003 | 9.610 | 9.755 | 9.550 | 9.665 | 133,300 | +0.00(+0.05%) |
Aug 08, 2003 | 9.400 | 9.715 | 9.400 | 9.660 | 182,000 | +0.36(+3.87%) |
Aug 07, 2003 | 9.255 | 9.365 | 9.250 | 9.300 | 168,700 | +0.04(+0.49%) |
Aug 06, 2003 | 9.300 | 9.355 | 9.160 | 9.255 | 459,800 | -0.08(-0.86%) |
Aug 05, 2003 | 9.275 | 9.425 | 9.275 | 9.335 | 435,000 | +0.09(+0.97%) |
Aug 04, 2003 | 9.275 | 9.490 | 9.210 | 9.245 | 159,500 | -0.08(-0.86%) |
Aug 01, 2003 | 9.330 | 9.445 | 9.250 | 9.325 | 145,700 | +0.00(+0.00%) |
Jul 31, 2003 | 9.400 | 9.425 | 9.210 | 9.325 | 850,200 | -0.07(-0.69%) |
Jul 30, 2003 | 9.675 | 9.675 | 9.275 | 9.390 | 265,000 | -0.21(-2.19%) |
Jul 29, 2003 | 9.820 | 9.855 | 9.530 | 9.600 | 210,600 | -0.29(-2.93%) |
Jul 28, 2003 | 10.01 | 10.08 | 9.675 | 9.890 | 213,600 | -0.17(-1.69%) |
Jul 25, 2003 | 9.815 | 10.10 | 9.745 | 10.06 | 198,800 | +0.35(+3.55%) |
Jul 24, 2003 | 9.925 | 9.945 | 9.595 | 9.715 | 528,300 | -0.28(-2.80%) |
Jul 23, 2003 | 10.20 | 10.20 | 9.955 | 9.995 | 329,600 | -0.19(-1.82%) |
Jul 22, 2003 | 10.37 | 10.40 | 10.03 | 10.18 | 399,300 | -0.20(-1.88%) |
Jul 21, 2003 | 10.51 | 10.52 | 10.36 | 10.38 | 89,100 | -0.12(-1.19%) |
Jul 18, 2003 | 10.39 | 10.56 | 10.36 | 10.50 | 177,800 | +0.07(+0.72%) |
Jul 17, 2003 | 10.40 | 10.45 | 10.36 | 10.43 | 184,500 | -0.02(-0.24%) |
Jul 16, 2003 | 10.62 | 10.66 | 10.39 | 10.45 | 286,300 | -0.13(-1.23%) |
Jul 15, 2003 | 10.74 | 10.80 | 10.46 | 10.58 | 367,000 | -0.12(-1.08%) |
Jul 14, 2003 | 10.65 | 10.77 | 10.65 | 10.70 | 271,900 | +0.16(+1.47%) |
Jul 11, 2003 | 10.75 | 10.75 | 10.54 | 10.54 | 242,700 | -0.21(-1.95%) |
Jul 10, 2003 | 11.05 | 11.05 | 10.62 | 10.75 | 491,500 | -0.26(-2.36%) |
Jul 09, 2003 | 11.25 | 11.25 | 10.95 | 11.01 | 519,200 | -0.22(-1.96%) |
Jul 08, 2003 | 11.25 | 11.25 | 11.14 | 11.23 | 214,200 | -0.02(-0.18%) |
Jul 07, 2003 | 11.35 | 11.47 | 11.08 | 11.25 | 354,900 | -0.07(-0.62%) |
Jul 03, 2003 | 11.40 | 11.40 | 11.26 | 11.32 | 72,400 | -0.13(-1.14%) |
Jul 02, 2003 | 11.35 | 11.47 | 11.35 | 11.45 | 95,100 | +0.10(+0.88%) |
Jul 01, 2003 | 11.35 | 11.36 | 11.29 | 11.35 | 178,100 | -0.02(-0.18%) |
Jun 30, 2003 | 11.40 | 11.44 | 11.36 | 11.37 | 154,800 | -0.04(-0.31%) |
Jun 27, 2003 | 11.07 | 11.60 | 11.07 | 11.40 | 258,500 | +0.38(+3.40%) |
Jun 26, 2003 | 10.96 | 11.07 | 10.94 | 11.03 | 263,600 | +0.08(+0.73%) |
Jun 25, 2003 | 10.88 | 11.20 | 10.88 | 10.95 | 77,700 | -0.10(-0.86%) |
Jun 24, 2003 | 10.93 | 11.08 | 10.85 | 11.04 | 69,500 | +0.08(+0.78%) |
Jun 23, 2003 | 11.08 | 11.11 | 10.90 | 10.96 | 201,200 | -0.09(-0.81%) |
Jun 20, 2003 | 11.71 | 11.71 | 11.05 | 11.05 | 346,900 | -0.67(-5.76%) |
Jun 19, 2003 | 11.84 | 11.91 | 11.70 | 11.72 | 249,300 | -0.10(-0.85%) |
Jun 18, 2003 | 11.71 | 11.95 | 11.69 | 11.82 | 405,000 | +0.36(+3.18%) |
Jun 17, 2003 | 11.45 | 11.61 | 11.45 | 11.46 | 163,000 | -0.19(-1.63%) |
Jun 16, 2003 | 11.72 | 11.72 | 11.57 | 11.65 | 118,800 | -0.09(-0.81%) |
Jun 13, 2003 | 11.93 | 11.93 | 11.47 | 11.74 | 287,200 | -0.25(-2.04%) |
Jun 12, 2003 | 11.97 | 12.10 | 11.85 | 11.99 | 155,100 | -0.01(-0.08%) |
Jun 11, 2003 | 11.57 | 12.30 | 11.57 | 12.00 | 395,200 | +0.46(+3.99%) |
Jun 10, 2003 | 11.43 | 11.57 | 11.35 | 11.54 | 124,900 | +0.09(+0.79%) |
Jun 09, 2003 | 11.47 | 11.56 | 11.47 | 11.45 | 390,200 | -0.03(-0.22%) |
Jun 06, 2003 | 11.53 | 11.72 | 11.47 | 11.47 | 134,400 | -0.04(-0.30%) |
Jun 05, 2003 | 11.22 | 11.57 | 11.21 | 11.51 | 167,700 | +0.25(+2.22%) |
Jun 04, 2003 | 10.92 | 11.26 | 10.92 | 11.26 | 256,400 | +0.34(+3.11%) |
Jun 03, 2003 | 10.85 | 10.97 | 10.25 | 10.92 | 582,900 | +0.13(+1.20%) |
Jun 02, 2003 | 11.18 | 11.21 | 10.75 | 10.79 | 615,100 | -0.39(-3.45%) |
May 30, 2003 | 10.96 | 11.25 | 10.94 | 11.18 | 171,000 | +0.21(+1.87%) |
May 29, 2003 | 10.84 | 10.99 | 10.79 | 10.97 | 384,900 | +0.18(+1.67%) |
May 28, 2003 | 10.90 | 11.05 | 10.73 | 10.79 | 118,400 | +0.01(+0.14%) |
May 27, 2003 | 10.66 | 10.91 | 10.64 | 10.78 | 155,500 | +0.12(+1.08%) |
May 23, 2003 | 10.55 | 10.73 | 10.49 | 10.66 | 81,500 | +0.11(+0.99%) |
May 22, 2003 | 10.78 | 10.78 | 10.46 | 10.55 | 156,200 | -0.23(-2.13%) |
May 21, 2003 | 10.20 | 10.88 | 10.16 | 10.79 | 336,600 | +0.56(+5.48%) |
May 20, 2003 | 10.49 | 10.49 | 10.05 | 10.22 | 205,300 | -0.27(-2.53%) |
May 19, 2003 | 10.28 | 10.62 | 10.18 | 10.49 | 179,300 | -0.01(-0.10%) |
May 16, 2003 | 10.49 | 10.53 | 10.35 | 10.50 | 324,300 | +0.00(+0.00%) |
May 15, 2003 | 9.860 | 10.60 | 9.845 | 10.50 | 556,500 | +0.64(+6.49%) |
May 14, 2003 | 9.530 | 9.880 | 9.530 | 9.860 | 267,200 | +0.35(+3.68%) |
May 13, 2003 | 9.675 | 9.675 | 9.465 | 9.510 | 210,500 | -0.16(-1.65%) |
May 12, 2003 | 9.475 | 9.750 | 9.475 | 9.670 | 281,600 | +0.17(+1.79%) |
May 09, 2003 | 8.975 | 9.510 | 8.975 | 9.500 | 212,800 | +0.53(+5.91%) |
May 08, 2003 | 9.000 | 9.075 | 8.900 | 8.970 | 212,300 | -0.04(-0.39%) |
May 07, 2003 | 8.920 | 9.100 | 8.875 | 9.005 | 136,700 | +0.07(+0.73%) |
May 06, 2003 | 8.755 | 8.995 | 8.755 | 8.940 | 252,200 | +0.18(+2.11%) |
May 05, 2003 | 8.675 | 8.785 | 8.670 | 8.755 | 162,800 | +0.04(+0.46%) |
May 02, 2003 | 8.575 | 8.835 | 8.525 | 8.715 | 205,200 | +0.11(+1.22%) |