Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.80 | 15.14 | 14.48 | 14.50 | 33,200 | -0.33(-2.23%) |
Apr 29, 2004 | 15.09 | 15.45 | 14.78 | 14.83 | 27,600 | -0.25(-1.66%) |
Apr 28, 2004 | 15.26 | 15.50 | 15.00 | 15.08 | 48,300 | -0.32(-2.08%) |
Apr 27, 2004 | 15.25 | 15.50 | 15.19 | 15.40 | 101,200 | +0.00(+0.00%) |
Apr 26, 2004 | 15.25 | 15.50 | 15.25 | 15.40 | 27,900 | +0.17(+1.12%) |
Apr 23, 2004 | 15.26 | 15.57 | 15.22 | 15.23 | 16,100 | -0.26(-1.68%) |
Apr 22, 2004 | 15.22 | 15.59 | 15.22 | 15.49 | 107,900 | +0.25(+1.64%) |
Apr 21, 2004 | 15.08 | 15.30 | 14.95 | 15.24 | 40,700 | +0.19(+1.26%) |
Apr 20, 2004 | 15.38 | 15.49 | 14.78 | 15.05 | 100,500 | -0.30(-1.95%) |
Apr 19, 2004 | 14.96 | 15.70 | 14.58 | 15.35 | 180,400 | +0.43(+2.88%) |
Apr 16, 2004 | 14.87 | 15.14 | 14.79 | 14.92 | 110,000 | +0.03(+0.20%) |
Apr 15, 2004 | 14.51 | 14.94 | 14.51 | 14.89 | 150,700 | +0.39(+2.69%) |
Apr 14, 2004 | 14.58 | 14.67 | 14.46 | 14.50 | 24,000 | +0.00(+0.00%) |
Apr 13, 2004 | 14.55 | 14.62 | 14.44 | 14.50 | 74,700 | -0.10(-0.68%) |
Apr 12, 2004 | 14.60 | 14.75 | 14.49 | 14.60 | 27,400 | +0.03(+0.21%) |
Apr 08, 2004 | 14.50 | 14.69 | 14.50 | 14.57 | 18,500 | +0.05(+0.34%) |
Apr 07, 2004 | 14.45 | 14.74 | 14.45 | 14.52 | 55,600 | +0.02(+0.14%) |
Apr 06, 2004 | 14.58 | 14.77 | 14.45 | 14.50 | 74,700 | -0.29(-1.96%) |
Apr 05, 2004 | 14.61 | 14.79 | 14.50 | 14.79 | 38,200 | +0.15(+1.02%) |
Apr 02, 2004 | 14.27 | 14.66 | 14.24 | 14.64 | 26,200 | +0.43(+3.03%) |
Apr 01, 2004 | 14.30 | 14.59 | 14.15 | 14.21 | 64,400 | -0.33(-2.27%) |
Mar 31, 2004 | 14.34 | 14.56 | 14.24 | 14.54 | 64,800 | +0.15(+1.04%) |
Mar 30, 2004 | 14.25 | 14.50 | 13.95 | 14.39 | 71,200 | +0.30(+2.13%) |
Mar 29, 2004 | 14.00 | 14.10 | 13.95 | 14.09 | 100,900 | +0.13(+0.93%) |
Mar 26, 2004 | 13.99 | 14.05 | 13.96 | 13.96 | 27,000 | -0.05(-0.36%) |
Mar 25, 2004 | 14.00 | 14.05 | 13.99 | 14.01 | 36,600 | -0.01(-0.07%) |
Mar 24, 2004 | 14.03 | 14.07 | 13.89 | 14.02 | 144,300 | +0.02(+0.14%) |
Mar 23, 2004 | 13.98 | 14.10 | 13.91 | 14.00 | 63,200 | -0.01(-0.07%) |
Mar 22, 2004 | 13.94 | 14.12 | 13.88 | 14.01 | 177,800 | +0.01(+0.07%) |
Mar 19, 2004 | 14.13 | 14.15 | 13.91 | 14.00 | 75,700 | +0.06(+0.43%) |
Mar 18, 2004 | 13.74 | 14.10 | 13.57 | 13.94 | 94,200 | +0.00(+0.00%) |
Mar 17, 2004 | 13.79 | 13.95 | 13.59 | 13.94 | 47,200 | +0.08(+0.58%) |
Mar 16, 2004 | 13.85 | 14.02 | 13.74 | 13.86 | 61,500 | -0.06(-0.43%) |
Mar 15, 2004 | 13.89 | 14.00 | 13.83 | 13.92 | 68,000 | -0.06(-0.43%) |
Mar 12, 2004 | 13.99 | 13.99 | 13.70 | 13.98 | 75,200 | +0.20(+1.45%) |
Mar 11, 2004 | 13.39 | 13.95 | 13.30 | 13.78 | 124,200 | +0.31(+2.30%) |
Mar 10, 2004 | 13.56 | 13.84 | 13.40 | 13.47 | 180,100 | -0.10(-0.74%) |
Mar 09, 2004 | 13.54 | 13.67 | 13.50 | 13.57 | 85,100 | -0.03(-0.22%) |
Mar 08, 2004 | 13.78 | 13.78 | 13.39 | 13.60 | 60,400 | -0.12(-0.87%) |
Mar 05, 2004 | 13.59 | 13.76 | 13.35 | 13.72 | 76,800 | -0.10(-0.72%) |
Mar 04, 2004 | 12.96 | 13.82 | 12.90 | 13.82 | 65,500 | +0.95(+7.38%) |
Mar 03, 2004 | 13.00 | 13.00 | 12.72 | 12.87 | 275,100 | -0.06(-0.46%) |
Mar 02, 2004 | 13.04 | 13.04 | 12.85 | 12.93 | 99,600 | -0.12(-0.92%) |
Mar 01, 2004 | 13.04 | 13.14 | 12.98 | 13.05 | 103,800 | +0.02(+0.15%) |
Feb 27, 2004 | 12.89 | 13.37 | 12.89 | 13.03 | 42,300 | +0.04(+0.31%) |
Feb 26, 2004 | 13.13 | 13.13 | 12.90 | 12.99 | 57,100 | +0.06(+0.46%) |
Feb 25, 2004 | 12.80 | 13.05 | 12.75 | 12.93 | 60,500 | +0.04(+0.31%) |
Feb 24, 2004 | 12.84 | 13.13 | 12.52 | 12.89 | 202,100 | -0.41(-3.08%) |
Feb 23, 2004 | 13.51 | 13.67 | 13.21 | 13.30 | 69,500 | -0.31(-2.28%) |
Feb 20, 2004 | 13.82 | 13.98 | 13.59 | 13.61 | 35,900 | -0.23(-1.66%) |
Feb 19, 2004 | 14.01 | 14.12 | 13.70 | 13.84 | 36,700 | -0.00(-0.03%) |
Feb 18, 2004 | 14.33 | 14.33 | 13.67 | 13.84 | 36,400 | -0.26(-1.82%) |
Feb 17, 2004 | 13.93 | 14.35 | 13.93 | 14.10 | 25,900 | +0.05(+0.36%) |
Feb 13, 2004 | 14.28 | 14.36 | 14.01 | 14.05 | 36,300 | -0.30(-2.09%) |
Feb 12, 2004 | 14.30 | 14.61 | 14.18 | 14.35 | 49,600 | +0.02(+0.14%) |
Feb 11, 2004 | 14.35 | 14.40 | 14.13 | 14.33 | 108,800 | -0.07(-0.49%) |
Feb 10, 2004 | 14.12 | 14.61 | 14.07 | 14.40 | 235,400 | +0.29(+2.06%) |
Feb 09, 2004 | 13.68 | 14.43 | 13.68 | 14.11 | 441,700 | +0.31(+2.25%) |
Feb 06, 2004 | 13.68 | 13.80 | 13.52 | 13.80 | 146,200 | +0.45(+3.37%) |
Feb 05, 2004 | 13.06 | 13.67 | 13.00 | 13.35 | 151,400 | +0.26(+1.99%) |
Feb 04, 2004 | 13.58 | 13.70 | 13.08 | 13.09 | 84,100 | -0.60(-4.39%) |
Feb 03, 2004 | 14.01 | 14.01 | 13.55 | 13.69 | 202,700 | -0.21(-1.51%) |
Feb 02, 2004 | 14.00 | 14.23 | 13.88 | 13.90 | 85,800 | -0.20(-1.42%) |
Jan 30, 2004 | 14.35 | 14.37 | 14.08 | 14.10 | 134,800 | -0.25(-1.74%) |
Jan 29, 2004 | 14.46 | 14.46 | 14.27 | 14.35 | 93,400 | -0.21(-1.44%) |
Jan 28, 2004 | 14.75 | 14.75 | 14.35 | 14.56 | 141,300 | +0.06(+0.41%) |
Jan 27, 2004 | 14.39 | 14.73 | 14.38 | 14.50 | 79,100 | -0.19(-1.29%) |
Jan 26, 2004 | 14.78 | 14.78 | 14.45 | 14.69 | 93,800 | +0.03(+0.20%) |
Jan 23, 2004 | 14.28 | 14.78 | 14.16 | 14.66 | 143,400 | +0.43(+3.02%) |
Jan 22, 2004 | 14.82 | 14.82 | 14.20 | 14.23 | 69,100 | -0.55(-3.72%) |
Jan 21, 2004 | 14.62 | 14.93 | 14.62 | 14.78 | 44,500 | +0.05(+0.34%) |
Jan 20, 2004 | 14.86 | 14.98 | 14.27 | 14.73 | 86,300 | -0.13(-0.87%) |
Jan 16, 2004 | 14.92 | 15.00 | 14.76 | 14.86 | 158,200 | -0.13(-0.87%) |
Jan 15, 2004 | 14.92 | 15.00 | 14.75 | 14.99 | 173,441 | +0.19(+1.28%) |
Jan 14, 2004 | 14.95 | 15.00 | 14.63 | 14.80 | 136,396 | +0.01(+0.07%) |
Jan 13, 2004 | 14.88 | 14.88 | 14.44 | 14.79 | 147,347 | +0.14(+0.96%) |
Jan 12, 2004 | 14.55 | 14.96 | 14.25 | 14.65 | 162,337 | +0.28(+1.95%) |
Jan 09, 2004 | 14.43 | 14.68 | 14.26 | 14.37 | 55,276 | -0.18(-1.24%) |
Jan 08, 2004 | 14.49 | 14.55 | 14.16 | 14.55 | 88,770 | -0.05(-0.34%) |
Jan 07, 2004 | 14.54 | 14.84 | 14.54 | 14.60 | 84,192 | -0.23(-1.56%) |
Jan 06, 2004 | 14.10 | 14.84 | 14.10 | 14.83 | 169,200 | +0.55(+3.85%) |
Jan 05, 2004 | 13.78 | 14.28 | 13.67 | 14.28 | 194,400 | +0.40(+2.88%) |
Jan 02, 2004 | 13.73 | 13.90 | 13.69 | 13.88 | 92,100 | +0.19(+1.39%) |
Dec 31, 2003 | 13.75 | 13.85 | 13.69 | 13.69 | 145,900 | -0.15(-1.08%) |
Dec 30, 2003 | 13.80 | 13.95 | 13.75 | 13.84 | 139,220 | -0.05(-0.36%) |
Dec 29, 2003 | 13.95 | 13.97 | 13.81 | 13.89 | 133,654 | +0.06(+0.43%) |
Dec 26, 2003 | 13.80 | 13.94 | 13.80 | 13.83 | 8,600 | +0.00(+0.00%) |
Dec 24, 2003 | 13.67 | 13.86 | 13.67 | 13.83 | 20,335 | -0.03(-0.21%) |
Dec 23, 2003 | 13.70 | 13.86 | 13.52 | 13.86 | 99,937 | +0.26(+1.90%) |
Dec 22, 2003 | 13.50 | 13.69 | 13.28 | 13.60 | 46,387 | +0.04(+0.29%) |
Dec 19, 2003 | 13.42 | 13.70 | 13.13 | 13.56 | 68,231 | +0.43(+3.27%) |
Dec 18, 2003 | 12.92 | 13.23 | 12.92 | 13.13 | 78,532 | +0.03(+0.23%) |
Dec 17, 2003 | 13.34 | 13.35 | 12.99 | 13.10 | 90,246 | -0.24(-1.80%) |
Dec 16, 2003 | 12.65 | 13.35 | 12.65 | 13.34 | 48,758 | +0.38(+2.93%) |
Dec 15, 2003 | 13.35 | 13.59 | 12.94 | 12.96 | 408,440 | -0.37(-2.78%) |
Dec 12, 2003 | 13.25 | 13.75 | 13.25 | 13.33 | 61,341 | +0.03(+0.23%) |
Dec 11, 2003 | 13.10 | 13.49 | 13.10 | 13.30 | 59,975 | +0.20(+1.53%) |
Dec 10, 2003 | 12.68 | 13.20 | 12.68 | 13.10 | 61,507 | +0.17(+1.31%) |
Dec 09, 2003 | 12.81 | 13.25 | 12.70 | 12.93 | 184,496 | +0.13(+1.02%) |
Dec 08, 2003 | 13.05 | 13.27 | 12.80 | 12.80 | 131,326 | -0.45(-3.40%) |
Dec 05, 2003 | 13.75 | 13.75 | 13.12 | 13.25 | 172,106 | -0.50(-3.64%) |
Dec 04, 2003 | 13.20 | 13.90 | 13.14 | 13.75 | 142,262 | +0.66(+5.04%) |
Dec 03, 2003 | 14.25 | 14.25 | 13.02 | 13.09 | 64,826 | -1.00(-7.10%) |
Dec 02, 2003 | 13.49 | 14.24 | 13.20 | 14.09 | 138,904 | +0.59(+4.37%) |
Dec 01, 2003 | 13.40 | 13.50 | 12.99 | 13.50 | 45,932 | +0.10(+0.75%) |
Nov 28, 2003 | 13.47 | 13.47 | 13.25 | 13.40 | 15,588 | -0.05(-0.37%) |
Nov 26, 2003 | 13.15 | 13.45 | 13.13 | 13.45 | 27,034 | +0.27(+2.05%) |
Nov 25, 2003 | 13.08 | 13.19 | 12.80 | 13.18 | 22,128 | +0.13(+1.00%) |
Nov 24, 2003 | 12.75 | 13.20 | 12.70 | 13.05 | 56,824 | +0.18(+1.40%) |
Nov 21, 2003 | 12.72 | 13.04 | 12.41 | 12.87 | 49,373 | +0.17(+1.34%) |
Nov 20, 2003 | 13.08 | 13.20 | 12.55 | 12.70 | 30,833 | -0.39(-2.98%) |
Nov 19, 2003 | 12.04 | 13.10 | 11.90 | 13.09 | 47,858 | +1.08(+8.99%) |
Nov 18, 2003 | 12.04 | 12.18 | 11.95 | 12.01 | 80,929 | -0.04(-0.33%) |
Nov 17, 2003 | 12.16 | 12.16 | 12.00 | 12.05 | 142,317 | +0.04(+0.33%) |
Nov 14, 2003 | 12.21 | 12.31 | 12.00 | 12.01 | 157,543 | -0.35(-2.83%) |
Nov 13, 2003 | 12.60 | 12.65 | 12.18 | 12.36 | 53,056 | -0.24(-1.90%) |
Nov 12, 2003 | 12.53 | 12.74 | 12.52 | 12.60 | 52,096 | +0.14(+1.12%) |
Nov 11, 2003 | 12.98 | 12.99 | 12.10 | 12.46 | 41,884 | -0.56(-4.30%) |
Nov 10, 2003 | 12.99 | 13.05 | 12.85 | 13.02 | 93,718 | +0.02(+0.15%) |
Nov 07, 2003 | 12.92 | 13.05 | 12.92 | 13.00 | 63,994 | -0.05(-0.38%) |
Nov 06, 2003 | 13.30 | 13.43 | 12.90 | 13.05 | 69,429 | -0.11(-0.84%) |
Nov 05, 2003 | 13.39 | 13.44 | 12.85 | 13.16 | 112,940 | -0.14(-1.05%) |
Nov 04, 2003 | 12.75 | 13.40 | 12.40 | 13.30 | 67,319 | +0.79(+6.31%) |
Nov 03, 2003 | 12.35 | 12.72 | 12.05 | 12.51 | 64,821 | -0.09(-0.71%) |
Oct 31, 2003 | 12.72 | 12.99 | 12.59 | 12.60 | 20,519 | -0.53(-4.04%) |
Oct 30, 2003 | 13.00 | 13.15 | 12.97 | 13.13 | 27,604 | +0.13(+1.00%) |
Oct 29, 2003 | 12.72 | 13.19 | 12.72 | 13.00 | 29,600 | +0.11(+0.85%) |
Oct 28, 2003 | 12.89 | 12.95 | 12.52 | 12.89 | 40,768 | +0.00(+0.01%) |
Oct 27, 2003 | 13.04 | 13.04 | 12.80 | 12.89 | 57,600 | -0.15(-1.16%) |
Oct 24, 2003 | 13.12 | 13.19 | 12.90 | 13.04 | 253,800 | -0.21(-1.58%) |
Oct 23, 2003 | 12.79 | 13.44 | 12.79 | 13.25 | 149,400 | +0.35(+2.71%) |
Oct 22, 2003 | 12.81 | 13.00 | 12.80 | 12.90 | 69,100 | -0.10(-0.77%) |
Oct 21, 2003 | 12.85 | 13.00 | 12.70 | 13.00 | 82,438 | +0.16(+1.25%) |
Oct 20, 2003 | 12.95 | 12.95 | 12.75 | 12.84 | 71,742 | -0.11(-0.85%) |
Oct 17, 2003 | 12.91 | 13.00 | 12.73 | 12.95 | 76,371 | +0.06(+0.47%) |
Oct 16, 2003 | 12.76 | 13.02 | 12.85 | 12.89 | 78,607 | +0.13(+1.02%) |
Oct 15, 2003 | 12.68 | 12.82 | 12.50 | 12.76 | 193,791 | +0.08(+0.63%) |
Oct 14, 2003 | 12.53 | 12.70 | 12.28 | 12.68 | 67,331 | +0.04(+0.32%) |
Oct 13, 2003 | 12.20 | 12.75 | 12.20 | 12.64 | 61,146 | +0.43(+3.52%) |
Oct 10, 2003 | 12.74 | 12.74 | 12.21 | 12.21 | 76,371 | -0.54(-4.24%) |
Oct 09, 2003 | 12.51 | 12.88 | 12.50 | 12.75 | 214,750 | +0.34(+2.74%) |
Oct 08, 2003 | 12.61 | 12.78 | 12.41 | 12.41 | 59,374 | -0.40(-3.12%) |
Oct 07, 2003 | 12.98 | 12.98 | 12.71 | 12.81 | 49,804 | +0.06(+0.47%) |
Oct 06, 2003 | 12.91 | 12.97 | 12.60 | 12.75 | 53,085 | +0.10(+0.79%) |
Oct 03, 2003 | 12.69 | 12.78 | 12.50 | 12.65 | 58,500 | +0.22(+1.77%) |
Oct 02, 2003 | 12.73 | 12.73 | 12.16 | 12.43 | 43,154 | -0.31(-2.43%) |
Oct 01, 2003 | 12.42 | 12.90 | 12.42 | 12.74 | 130,947 | +0.24(+1.92%) |
Sep 30, 2003 | 12.66 | 12.84 | 12.42 | 12.50 | 67,451 | -0.13(-1.03%) |
Sep 29, 2003 | 12.37 | 12.76 | 12.35 | 12.63 | 66,268 | +0.19(+1.53%) |
Sep 26, 2003 | 12.81 | 12.85 | 12.25 | 12.44 | 63,758 | -0.42(-3.27%) |
Sep 25, 2003 | 13.13 | 13.31 | 12.80 | 12.86 | 144,425 | -0.27(-2.06%) |
Sep 24, 2003 | 13.30 | 13.46 | 13.01 | 13.13 | 39,315 | -0.32(-2.38%) |
Sep 23, 2003 | 13.45 | 13.49 | 13.12 | 13.45 | 41,930 | +0.05(+0.37%) |
Sep 22, 2003 | 13.32 | 13.50 | 13.21 | 13.40 | 96,241 | +0.05(+0.37%) |
Sep 19, 2003 | 13.30 | 13.51 | 13.24 | 13.35 | 63,700 | -0.20(-1.47%) |
Sep 18, 2003 | 12.79 | 13.63 | 12.66 | 13.55 | 157,652 | +0.77(+6.02%) |
Sep 17, 2003 | 13.05 | 13.05 | 12.58 | 12.78 | 86,342 | -0.19(-1.46%) |
Sep 16, 2003 | 13.51 | 13.58 | 12.97 | 12.97 | 130,237 | -0.48(-3.57%) |
Sep 15, 2003 | 13.90 | 14.00 | 13.27 | 13.45 | 198,000 | -0.40(-2.89%) |
Sep 12, 2003 | 14.09 | 14.42 | 13.77 | 13.85 | 217,700 | -0.36(-2.53%) |
Sep 11, 2003 | 13.85 | 14.21 | 13.33 | 14.21 | 197,200 | +0.44(+3.20%) |
Sep 10, 2003 | 13.75 | 14.00 | 13.58 | 13.77 | 133,700 | +0.16(+1.18%) |
Sep 09, 2003 | 13.59 | 13.88 | 13.50 | 13.61 | 115,300 | +0.05(+0.37%) |
Sep 08, 2003 | 13.19 | 14.00 | 12.95 | 13.56 | 335,700 | +0.66(+5.12%) |
Sep 05, 2003 | 12.88 | 13.01 | 12.73 | 12.90 | 103,500 | -0.09(-0.69%) |
Sep 04, 2003 | 12.85 | 12.99 | 12.62 | 12.99 | 149,300 | +0.17(+1.33%) |
Sep 03, 2003 | 12.70 | 12.85 | 12.31 | 12.82 | 217,400 | +0.12(+0.94%) |
Sep 02, 2003 | 12.22 | 12.76 | 12.14 | 12.70 | 260,700 | +0.55(+4.53%) |
Aug 29, 2003 | 11.89 | 12.20 | 11.89 | 12.15 | 64,600 | +0.13(+1.08%) |
Aug 28, 2003 | 11.08 | 12.05 | 11.08 | 12.02 | 107,900 | +0.75(+6.65%) |
Aug 27, 2003 | 11.52 | 11.52 | 11.10 | 11.27 | 58,200 | -0.13(-1.14%) |
Aug 26, 2003 | 11.52 | 11.61 | 11.35 | 11.40 | 48,100 | -0.10(-0.87%) |
Aug 25, 2003 | 11.53 | 11.77 | 11.41 | 11.50 | 74,200 | -0.02(-0.16%) |
Aug 22, 2003 | 11.45 | 11.56 | 11.35 | 11.52 | 133,300 | -0.00(-0.01%) |
Aug 21, 2003 | 11.57 | 11.62 | 11.35 | 11.52 | 65,200 | -0.05(-0.43%) |
Aug 20, 2003 | 11.60 | 11.75 | 11.39 | 11.57 | 44,400 | -0.18(-1.53%) |
Aug 19, 2003 | 11.66 | 11.77 | 11.42 | 11.75 | 75,200 | +0.13(+1.12%) |
Aug 18, 2003 | 11.59 | 11.67 | 11.25 | 11.62 | 44,700 | +0.17(+1.48%) |
Aug 15, 2003 | 11.15 | 11.69 | 11.04 | 11.45 | 32,800 | +0.41(+3.71%) |
Aug 14, 2003 | 11.02 | 11.21 | 11.01 | 11.04 | 51,900 | +0.03(+0.27%) |
Aug 13, 2003 | 11.01 | 11.10 | 10.95 | 11.01 | 59,700 | -0.08(-0.72%) |
Aug 12, 2003 | 10.90 | 11.09 | 10.90 | 11.09 | 63,200 | +0.18(+1.65%) |
Aug 11, 2003 | 10.80 | 10.95 | 10.80 | 10.91 | 85,900 | -0.08(-0.73%) |
Aug 08, 2003 | 10.80 | 11.11 | 10.73 | 10.99 | 94,800 | +0.14(+1.29%) |
Aug 07, 2003 | 11.35 | 11.35 | 10.68 | 10.85 | 113,100 | -0.50(-4.41%) |
Aug 06, 2003 | 11.31 | 11.35 | 11.00 | 11.35 | 73,100 | -0.10(-0.87%) |
Aug 05, 2003 | 11.00 | 11.46 | 11.00 | 11.45 | 149,000 | +0.45(+4.09%) |
Aug 04, 2003 | 11.70 | 11.70 | 10.78 | 11.00 | 125,500 | -0.58(-5.01%) |
Aug 01, 2003 | 11.59 | 11.68 | 11.33 | 11.58 | 71,600 | -0.02(-0.17%) |
Jul 31, 2003 | 11.37 | 11.69 | 11.00 | 11.60 | 101,500 | +0.03(+0.26%) |
Jul 30, 2003 | 11.65 | 11.70 | 11.37 | 11.57 | 216,400 | -0.08(-0.69%) |
Jul 29, 2003 | 12.10 | 12.45 | 11.20 | 11.65 | 472,600 | +0.36(+3.19%) |
Jul 28, 2003 | 10.70 | 11.29 | 10.05 | 11.29 | 475,400 | +1.00(+9.72%) |
Jul 25, 2003 | 9.350 | 10.68 | 9.350 | 10.29 | 1,083,700 | +0.90(+9.58%) |
Jul 24, 2003 | 9.110 | 9.400 | 9.110 | 9.390 | 368,000 | +0.28(+3.07%) |
Jul 23, 2003 | 9.240 | 9.450 | 9.000 | 9.110 | 119,600 | +0.11(+1.22%) |
Jul 22, 2003 | 9.020 | 9.220 | 8.950 | 9.000 | 16,000 | -0.02(-0.22%) |
Jul 21, 2003 | 9.300 | 9.390 | 8.990 | 9.020 | 92,500 | -0.13(-1.42%) |
Jul 18, 2003 | 9.120 | 9.310 | 9.110 | 9.150 | 90,300 | +0.04(+0.44%) |
Jul 17, 2003 | 9.360 | 9.370 | 9.070 | 9.110 | 57,300 | -0.25(-2.67%) |
Jul 16, 2003 | 9.300 | 9.400 | 9.100 | 9.360 | 42,800 | +0.07(+0.75%) |
Jul 15, 2003 | 9.310 | 9.310 | 9.020 | 9.290 | 46,800 | +0.19(+2.09%) |
Jul 14, 2003 | 8.900 | 9.450 | 8.900 | 9.100 | 295,000 | +0.11(+1.22%) |
Jul 11, 2003 | 8.890 | 9.030 | 8.890 | 8.990 | 24,900 | +0.02(+0.22%) |
Jul 10, 2003 | 9.150 | 9.300 | 8.950 | 8.970 | 91,600 | -0.18(-1.97%) |
Jul 09, 2003 | 9.250 | 9.250 | 8.970 | 9.150 | 83,800 | -0.06(-0.65%) |
Jul 08, 2003 | 9.130 | 9.290 | 9.000 | 9.210 | 132,100 | +0.06(+0.66%) |
Jul 07, 2003 | 9.050 | 9.150 | 8.810 | 9.150 | 234,000 | +0.16(+1.78%) |
Jul 03, 2003 | 8.900 | 9.200 | 8.900 | 8.990 | 40,600 | +0.00(+0.00%) |
Jul 02, 2003 | 8.910 | 9.000 | 8.890 | 8.990 | 73,600 | +0.17(+1.93%) |
Jul 01, 2003 | 8.860 | 9.000 | 8.760 | 8.820 | 515,600 | -0.09(-1.01%) |
Jun 30, 2003 | 8.960 | 9.250 | 8.600 | 8.910 | 180,800 | +0.00(+0.00%) |
Jun 27, 2003 | 8.830 | 9.100 | 8.730 | 8.910 | 95,700 | +0.04(+0.45%) |
Jun 26, 2003 | 8.510 | 8.870 | 8.450 | 8.870 | 37,600 | +0.37(+4.35%) |
Jun 25, 2003 | 8.620 | 8.690 | 8.480 | 8.500 | 45,800 | +0.00(+0.00%) |
Jun 24, 2003 | 8.620 | 8.620 | 8.488 | 8.500 | 65,600 | -0.12(-1.39%) |
Jun 23, 2003 | 8.600 | 8.740 | 8.450 | 8.620 | 138,800 | -0.08(-0.92%) |
Jun 20, 2003 | 8.950 | 9.030 | 8.550 | 8.700 | 153,300 | -0.30(-3.33%) |
Jun 19, 2003 | 9.120 | 9.220 | 8.910 | 9.000 | 122,100 | -0.12(-1.32%) |
Jun 18, 2003 | 9.080 | 9.240 | 9.060 | 9.120 | 25,100 | +0.04(+0.44%) |
Jun 17, 2003 | 9.310 | 9.310 | 9.050 | 9.080 | 62,300 | -0.22(-2.37%) |
Jun 16, 2003 | 9.100 | 9.350 | 9.050 | 9.300 | 130,300 | +0.20(+2.20%) |
Jun 13, 2003 | 9.100 | 9.250 | 9.070 | 9.100 | 44,200 | +0.05(+0.55%) |
Jun 12, 2003 | 8.950 | 9.100 | 8.901 | 9.050 | 125,500 | +0.14(+1.57%) |
Jun 11, 2003 | 9.000 | 9.050 | 8.699 | 8.910 | 59,100 | -0.10(-1.11%) |
Jun 10, 2003 | 9.050 | 9.060 | 8.810 | 9.010 | 64,100 | +0.01(+0.11%) |
Jun 09, 2003 | 8.990 | 9.050 | 8.830 | 9.000 | 42,280 | +0.01(+0.11%) |
Jun 06, 2003 | 9.020 | 9.050 | 8.860 | 8.990 | 27,000 | +0.10(+1.11%) |
Jun 05, 2003 | 9.080 | 9.160 | 8.890 | 8.891 | 90,300 | -0.27(-2.94%) |
Jun 04, 2003 | 9.170 | 9.200 | 9.070 | 9.160 | 20,600 | +0.07(+0.77%) |
Jun 03, 2003 | 9.380 | 9.380 | 9.000 | 9.090 | 111,800 | -0.01(-0.11%) |
Jun 02, 2003 | 8.990 | 9.420 | 8.980 | 9.100 | 249,700 | +0.25(+2.82%) |
May 30, 2003 | 8.800 | 8.910 | 8.620 | 8.850 | 75,400 | +0.13(+1.49%) |
May 29, 2003 | 8.580 | 8.800 | 8.580 | 8.720 | 123,700 | +0.17(+1.99%) |
May 28, 2003 | 8.550 | 8.660 | 8.450 | 8.550 | 63,100 | +0.05(+0.59%) |
May 27, 2003 | 8.500 | 8.780 | 8.500 | 8.500 | 10,300 | +0.00(+0.00%) |
May 23, 2003 | 8.370 | 8.550 | 8.370 | 8.500 | 48,800 | +0.06(+0.71%) |
May 22, 2003 | 8.300 | 8.450 | 8.200 | 8.440 | 63,400 | -0.01(-0.12%) |
May 21, 2003 | 8.390 | 8.550 | 8.380 | 8.450 | 40,600 | -0.04(-0.47%) |
May 20, 2003 | 8.250 | 8.560 | 8.250 | 8.490 | 63,100 | +0.23(+2.78%) |
May 19, 2003 | 8.330 | 8.340 | 8.050 | 8.260 | 64,400 | +0.15(+1.85%) |
May 16, 2003 | 8.100 | 8.460 | 8.100 | 8.110 | 48,400 | -0.35(-4.14%) |
May 15, 2003 | 8.460 | 8.600 | 7.800 | 8.460 | 76,700 | -0.02(-0.24%) |
May 14, 2003 | 8.790 | 8.850 | 8.480 | 8.480 | 39,400 | -0.21(-2.42%) |
May 13, 2003 | 8.550 | 9.000 | 8.340 | 8.690 | 215,700 | -0.05(-0.57%) |
May 12, 2003 | 8.820 | 8.890 | 8.500 | 8.740 | 43,700 | -0.11(-1.24%) |
May 09, 2003 | 8.760 | 9.000 | 8.410 | 8.850 | 40,600 | +0.09(+1.03%) |
May 08, 2003 | 8.890 | 8.930 | 8.720 | 8.760 | 17,700 | -0.15(-1.68%) |
May 07, 2003 | 9.000 | 9.090 | 8.900 | 8.910 | 33,700 | -0.09(-1.00%) |
May 06, 2003 | 8.920 | 9.170 | 8.910 | 9.000 | 111,700 | +0.14(+1.58%) |
May 05, 2003 | 8.450 | 8.910 | 8.440 | 8.860 | 53,900 | +0.34(+3.99%) |
May 02, 2003 | 8.680 | 8.790 | 8.440 | 8.520 | 148,700 | +0.12(+1.43%) |