Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.95 | 13.14 | 12.86 | 12.86 | 9,729 | -0.08(-0.64%) |
Apr 29, 2004 | 13.62 | 13.62 | 12.83 | 12.94 | 9,062 | -0.26(-1.99%) |
Apr 28, 2004 | 13.69 | 13.69 | 13.21 | 13.21 | 9,462 | -0.49(-3.56%) |
Apr 27, 2004 | 13.64 | 13.69 | 13.37 | 13.69 | 6,930 | +0.02(+0.11%) |
Apr 26, 2004 | 13.81 | 13.99 | 13.45 | 13.68 | 14,527 | +0.03(+0.22%) |
Apr 23, 2004 | 13.46 | 13.67 | 13.36 | 13.65 | 4,531 | +0.06(+0.44%) |
Apr 22, 2004 | 13.66 | 13.88 | 13.48 | 13.59 | 10,928 | +0.43(+3.25%) |
Apr 21, 2004 | 12.80 | 13.26 | 12.64 | 13.16 | 5,864 | +0.31(+2.39%) |
Apr 20, 2004 | 13.69 | 13.73 | 12.85 | 12.85 | 8,129 | -0.56(-4.19%) |
Apr 19, 2004 | 13.51 | 13.67 | 13.06 | 13.42 | 6,264 | -0.11(-0.83%) |
Apr 16, 2004 | 13.06 | 13.73 | 13.06 | 13.53 | 10,528 | +0.47(+3.56%) |
Apr 15, 2004 | 13.54 | 13.66 | 13.03 | 13.06 | 7,596 | -0.26(-1.92%) |
Apr 14, 2004 | 13.33 | 13.46 | 13.31 | 13.32 | 8,396 | -0.01(-0.06%) |
Apr 13, 2004 | 13.50 | 13.71 | 13.32 | 13.33 | 6,797 | -0.39(-2.84%) |
Apr 12, 2004 | 13.73 | 13.81 | 13.66 | 13.72 | 14,127 | +0.07(+0.50%) |
Apr 08, 2004 | 13.81 | 14.01 | 13.65 | 13.65 | 9,462 | -0.15(-1.09%) |
Apr 07, 2004 | 13.81 | 13.88 | 13.77 | 13.80 | 17,992 | -0.01(-0.05%) |
Apr 06, 2004 | 13.81 | 14.22 | 13.81 | 13.81 | 5,331 | -0.41(-2.90%) |
Apr 05, 2004 | 14.08 | 14.22 | 13.87 | 14.22 | 1,066 | +0.00(+0.00%) |
Apr 02, 2004 | 14.25 | 14.25 | 14.09 | 14.22 | 3,731 | +0.35(+2.54%) |
Apr 01, 2004 | 13.81 | 14.26 | 13.81 | 13.87 | 16,126 | -0.13(-0.91%) |
Mar 31, 2004 | 14.08 | 14.08 | 13.96 | 13.99 | 2,132 | -0.21(-1.48%) |
Mar 30, 2004 | 14.21 | 14.23 | 13.99 | 14.20 | 3,998 | -0.03(-0.21%) |
Mar 29, 2004 | 14.24 | 14.24 | 14.08 | 14.23 | 22,524 | +0.02(+0.16%) |
Mar 26, 2004 | 14.05 | 14.23 | 13.97 | 14.21 | 3,465 | +0.16(+1.12%) |
Mar 25, 2004 | 14.02 | 14.23 | 13.70 | 14.05 | 11,595 | +0.36(+2.63%) |
Mar 24, 2004 | 13.77 | 13.99 | 13.69 | 13.69 | 6,264 | -0.05(-0.38%) |
Mar 23, 2004 | 13.88 | 13.88 | 13.69 | 13.75 | 1,865 | +0.07(+0.49%) |
Mar 22, 2004 | 13.99 | 13.99 | 13.54 | 13.68 | 19,991 | -0.02(-0.11%) |
Mar 19, 2004 | 13.77 | 13.99 | 13.69 | 13.69 | 10,795 | -0.12(-0.87%) |
Mar 18, 2004 | 13.81 | 14.02 | 13.77 | 13.81 | 4,264 | -0.09(-0.65%) |
Mar 17, 2004 | 14.13 | 14.26 | 13.87 | 13.90 | 18,259 | -0.10(-0.70%) |
Mar 16, 2004 | 13.81 | 14.23 | 13.69 | 14.00 | 28,521 | +0.20(+1.41%) |
Mar 15, 2004 | 14.26 | 14.26 | 13.81 | 13.81 | 7,330 | -0.44(-3.11%) |
Mar 12, 2004 | 13.81 | 14.26 | 13.80 | 14.25 | 16,793 | +0.44(+3.21%) |
Mar 11, 2004 | 13.81 | 13.89 | 13.81 | 13.81 | 13,994 | +0.00(+0.00%) |
Mar 10, 2004 | 13.97 | 14.04 | 13.80 | 13.81 | 17,859 | +0.00(+0.00%) |
Mar 09, 2004 | 13.73 | 13.91 | 13.73 | 13.81 | 15,460 | +0.26(+1.88%) |
Mar 08, 2004 | 14.29 | 14.29 | 13.51 | 13.55 | 9,596 | -0.35(-2.49%) |
Mar 05, 2004 | 13.93 | 14.11 | 13.73 | 13.90 | 4,664 | -0.16(-1.11%) |
Mar 04, 2004 | 13.71 | 14.05 | 13.69 | 14.05 | 2,265 | +0.40(+2.91%) |
Mar 03, 2004 | 13.89 | 13.94 | 13.60 | 13.66 | 5,464 | -0.23(-1.62%) |
Mar 02, 2004 | 14.02 | 14.09 | 13.88 | 13.88 | 2,665 | -0.08(-0.54%) |
Mar 01, 2004 | 13.99 | 14.14 | 13.88 | 13.96 | 13,061 | -0.10(-0.69%) |
Feb 27, 2004 | 13.99 | 14.11 | 13.99 | 14.05 | 5,864 | -0.17(-1.16%) |
Feb 26, 2004 | 14.11 | 14.22 | 13.94 | 14.22 | 11,728 | -0.07(-0.47%) |
Feb 25, 2004 | 14.18 | 14.29 | 14.14 | 14.29 | 10,129 | +0.02(+0.11%) |
Feb 24, 2004 | 14.17 | 14.63 | 14.17 | 14.27 | 12,261 | +0.11(+0.74%) |
Feb 23, 2004 | 14.17 | 14.56 | 14.17 | 14.17 | 48,913 | +0.00(+0.00%) |
Feb 20, 2004 | 14.19 | 14.42 | 14.17 | 14.17 | 30,520 | -0.01(-0.05%) |
Feb 19, 2004 | 14.63 | 14.63 | 14.17 | 14.17 | 7,863 | -0.45(-3.07%) |
Feb 18, 2004 | 14.63 | 14.63 | 14.44 | 14.62 | 4,398 | +0.07(+0.45%) |
Feb 17, 2004 | 14.74 | 14.74 | 14.50 | 14.56 | 5,864 | +0.10(+0.73%) |
Feb 13, 2004 | 14.55 | 14.77 | 14.45 | 14.45 | 11,461 | -0.32(-2.13%) |
Feb 12, 2004 | 14.57 | 14.86 | 14.32 | 14.77 | 26,122 | +0.17(+1.18%) |
Feb 11, 2004 | 14.74 | 14.85 | 14.50 | 14.59 | 10,795 | -0.07(-0.46%) |
Feb 10, 2004 | 14.74 | 14.74 | 14.44 | 14.66 | 12,394 | -0.02(-0.10%) |
Feb 09, 2004 | 14.45 | 14.74 | 14.26 | 14.68 | 4,798 | -0.07(-0.46%) |
Feb 06, 2004 | 14.78 | 14.78 | 14.70 | 14.74 | 4,131 | +0.38(+2.61%) |
Feb 05, 2004 | 14.11 | 14.65 | 14.11 | 14.37 | 13,327 | +0.14(+1.00%) |
Feb 04, 2004 | 14.47 | 14.83 | 14.23 | 14.23 | 16,526 | -0.38(-2.62%) |
Feb 03, 2004 | 14.46 | 14.86 | 14.46 | 14.61 | 6,130 | +0.15(+1.04%) |
Feb 02, 2004 | 14.46 | 14.86 | 14.46 | 14.46 | 7,863 | +0.00(+0.00%) |
Jan 30, 2004 | 14.52 | 14.96 | 14.46 | 14.46 | 5,730 | -0.04(-0.26%) |
Jan 29, 2004 | 14.47 | 14.68 | 14.46 | 14.50 | 8,396 | -0.02(-0.15%) |
Jan 28, 2004 | 15.16 | 15.16 | 14.52 | 14.52 | 3,998 | -0.08(-0.51%) |
Jan 27, 2004 | 15.04 | 15.04 | 14.59 | 14.59 | 10,795 | -0.27(-1.82%) |
Jan 26, 2004 | 14.54 | 14.86 | 14.50 | 14.86 | 5,064 | +0.09(+0.61%) |
Jan 23, 2004 | 14.71 | 15.01 | 14.39 | 14.77 | 20,658 | +0.29(+2.02%) |
Jan 22, 2004 | 14.91 | 14.99 | 14.48 | 14.48 | 9,862 | -0.32(-2.18%) |
Jan 21, 2004 | 14.44 | 14.86 | 14.44 | 14.80 | 16,659 | +0.21(+1.44%) |
Jan 20, 2004 | 14.37 | 15.00 | 14.37 | 14.59 | 14,793 | -0.01(-0.05%) |
Jan 16, 2004 | 14.56 | 14.60 | 14.37 | 14.60 | 7,730 | +0.05(+0.31%) |
Jan 15, 2004 | 14.56 | 14.56 | 14.33 | 14.56 | 9,198 | -0.08(-0.51%) |
Jan 14, 2004 | 14.74 | 15.01 | 14.40 | 14.63 | 9,402 | -0.10(-0.66%) |
Jan 13, 2004 | 14.67 | 14.74 | 14.33 | 14.73 | 5,548 | +0.13(+0.87%) |
Jan 12, 2004 | 15.30 | 15.33 | 14.33 | 14.60 | 11,143 | +0.53(+3.79%) |
Jan 09, 2004 | 14.26 | 14.86 | 13.99 | 14.07 | 10,365 | -0.65(-4.39%) |
Jan 08, 2004 | 14.26 | 14.77 | 14.26 | 14.71 | 18,805 | +0.40(+2.78%) |
Jan 07, 2004 | 14.61 | 14.63 | 14.29 | 14.32 | 12,642 | -0.05(-0.37%) |
Jan 06, 2004 | 14.63 | 14.63 | 14.29 | 14.37 | 6,130 | -0.26(-1.79%) |
Jan 05, 2004 | 14.71 | 14.71 | 14.11 | 14.63 | 4,664 | +0.52(+3.72%) |
Jan 02, 2004 | 14.44 | 14.56 | 14.11 | 14.11 | 5,730 | +0.15(+1.07%) |
Dec 31, 2003 | 14.37 | 14.37 | 13.93 | 13.96 | 9,862 | -0.77(-5.25%) |
Dec 30, 2003 | 13.96 | 14.82 | 13.96 | 14.73 | 11,096 | +4.92(+50.24%) |
Dec 29, 2003 | 9.637 | 9.804 | 9.637 | 9.804 | 3,598 | +0.37(+3.88%) |
Dec 26, 2003 | 9.437 | 9.437 | 9.437 | 9.437 | 799 | -0.37(-3.74%) |
Dec 24, 2003 | 9.674 | 9.804 | 9.674 | 9.804 | 1,199 | +0.16(+1.66%) |
Dec 23, 2003 | 9.797 | 9.801 | 9.637 | 9.644 | 2,964 | -0.06(-0.65%) |
Dec 22, 2003 | 9.621 | 9.817 | 9.621 | 9.707 | 2,636 | -0.08(-0.85%) |
Dec 19, 2003 | 9.867 | 9.867 | 9.621 | 9.790 | 9,965 | -0.01(-0.07%) |
Dec 18, 2003 | 9.687 | 9.841 | 9.667 | 9.797 | 5,197 | +0.05(+0.51%) |
Dec 17, 2003 | 9.871 | 9.871 | 9.711 | 9.747 | 4,198 | -0.06(-0.58%) |
Dec 16, 2003 | 9.707 | 9.807 | 9.537 | 9.804 | 25,275 | +0.30(+3.16%) |
Dec 15, 2003 | 9.604 | 9.871 | 9.474 | 9.504 | 10,781 | +0.00(+0.00%) |
Dec 12, 2003 | 9.554 | 9.554 | 9.487 | 9.504 | 12,372 | -0.03(-0.35%) |
Dec 11, 2003 | 9.571 | 9.571 | 9.531 | 9.537 | 22,590 | +0.07(+0.74%) |
Dec 10, 2003 | 9.541 | 9.551 | 9.434 | 9.467 | 11,017 | +0.05(+0.50%) |
Dec 09, 2003 | 9.667 | 9.737 | 9.421 | 9.421 | 12,636 | -0.05(-0.53%) |
Dec 08, 2003 | 9.564 | 9.754 | 9.270 | 9.471 | 24,627 | -0.04(-0.42%) |
Dec 05, 2003 | 9.517 | 9.641 | 9.427 | 9.511 | 12,095 | -0.01(-0.07%) |
Dec 04, 2003 | 10.00 | 10.00 | 9.270 | 9.517 | 89,267 | -0.48(-4.83%) |
Dec 03, 2003 | 10.07 | 10.07 | 9.971 | 10.00 | 33,646 | -0.01(-0.07%) |
Dec 02, 2003 | 10.25 | 10.25 | 10.00 | 10.01 | 28,148 | -0.20(-1.93%) |
Dec 01, 2003 | 9.721 | 10.32 | 9.671 | 10.20 | 45,921 | +0.53(+5.48%) |
Nov 28, 2003 | 9.687 | 9.721 | 9.674 | 9.674 | 9,995 | +0.00(+0.03%) |
Nov 26, 2003 | 9.711 | 9.717 | 9.528 | 9.671 | 12,834 | -0.04(-0.38%) |
Nov 25, 2003 | 9.991 | 9.991 | 9.507 | 9.707 | 40,761 | +0.08(+0.83%) |
Nov 24, 2003 | 9.567 | 9.627 | 9.501 | 9.627 | 15,385 | +0.13(+1.33%) |
Nov 21, 2003 | 9.404 | 9.441 | 9.337 | 9.501 | 8,580 | +0.10(+1.03%) |
Nov 20, 2003 | 9.624 | 9.627 | 9.377 | 9.404 | 12,192 | -0.15(-1.61%) |
Nov 19, 2003 | 9.454 | 9.577 | 9.371 | 9.557 | 6,799 | +0.20(+2.17%) |
Nov 18, 2003 | 9.437 | 9.457 | 9.277 | 9.354 | 20,191 | +0.08(+0.83%) |
Nov 17, 2003 | 9.317 | 9.404 | 9.277 | 9.277 | 16,393 | +0.00(+0.00%) |
Nov 14, 2003 | 9.434 | 9.621 | 9.277 | 9.277 | 17,538 | -0.19(-2.04%) |
Nov 13, 2003 | 9.494 | 9.617 | 9.364 | 9.471 | 9,016 | -0.16(-1.66%) |
Nov 12, 2003 | 9.651 | 9.734 | 9.504 | 9.631 | 17,894 | +0.05(+0.52%) |
Nov 11, 2003 | 9.447 | 9.674 | 9.337 | 9.581 | 5,797 | +0.08(+0.81%) |
Nov 10, 2003 | 9.734 | 9.734 | 9.504 | 9.504 | 10,041 | -0.18(-1.89%) |
Nov 07, 2003 | 9.724 | 9.741 | 9.574 | 9.687 | 13,712 | -0.05(-0.51%) |
Nov 06, 2003 | 9.671 | 9.737 | 9.621 | 9.737 | 29,255 | +0.01(+0.14%) |
Nov 05, 2003 | 9.671 | 9.737 | 9.544 | 9.724 | 14,340 | +0.10(+1.07%) |
Nov 04, 2003 | 9.487 | 9.737 | 9.487 | 9.621 | 57,660 | +0.03(+0.35%) |
Nov 03, 2003 | 9.471 | 9.617 | 9.427 | 9.587 | 6,397 | +0.17(+1.77%) |
Oct 31, 2003 | 9.471 | 9.571 | 9.394 | 9.421 | 5,797 | +0.01(+0.14%) |
Oct 30, 2003 | 9.537 | 9.407 | 9.387 | 9.407 | 12,794 | -0.13(-1.36%) |
Oct 29, 2003 | 9.567 | 9.617 | 9.437 | 9.537 | 17,268 | -0.08(-0.87%) |
Oct 28, 2003 | 9.537 | 9.621 | 9.487 | 9.621 | 8,796 | +0.28(+2.96%) |
Oct 27, 2003 | 9.421 | 9.427 | 9.337 | 9.344 | 9,795 | +0.07(+0.72%) |
Oct 24, 2003 | 9.280 | 9.371 | 9.277 | 9.277 | 17,192 | -0.00(-0.04%) |
Oct 23, 2003 | 9.280 | 9.397 | 9.280 | 9.280 | 7,996 | +0.00(+0.04%) |
Oct 22, 2003 | 9.277 | 9.304 | 9.277 | 9.277 | 11,195 | -0.00(-0.04%) |
Oct 21, 2003 | 9.471 | 9.471 | 9.280 | 9.280 | 4,198 | -0.12(-1.24%) |
Oct 20, 2003 | 9.497 | 9.497 | 9.277 | 9.397 | 2,399 | +0.01(+0.11%) |
Oct 17, 2003 | 9.587 | 9.587 | 9.387 | 9.387 | 3,798 | -0.23(-2.39%) |
Oct 16, 2003 | 9.571 | 9.617 | 9.617 | 9.617 | 799 | +0.05(+0.49%) |
Oct 15, 2003 | 9.397 | 9.621 | 9.397 | 9.571 | 1,605 | +0.02(+0.21%) |
Oct 14, 2003 | 9.524 | 9.621 | 9.434 | 9.551 | 3,798 | +0.11(+1.20%) |
Oct 13, 2003 | 9.534 | 9.537 | 9.437 | 9.437 | 3,198 | -0.09(-0.91%) |
Oct 10, 2003 | 9.437 | 9.524 | 9.327 | 9.524 | 3,544 | +0.13(+1.38%) |
Oct 09, 2003 | 9.371 | 9.411 | 9.314 | 9.394 | 19,192 | +0.08(+0.82%) |
Oct 08, 2003 | 9.334 | 9.351 | 9.270 | 9.317 | 25,789 | -0.05(-0.53%) |
Oct 07, 2003 | 9.354 | 9.387 | 9.327 | 9.367 | 26,189 | -0.02(-0.21%) |
Oct 06, 2003 | 9.334 | 9.391 | 9.334 | 9.387 | 4,598 | +0.05(+0.54%) |
Oct 03, 2003 | 9.337 | 9.371 | 9.320 | 9.337 | 4,798 | -0.00(-0.04%) |
Oct 02, 2003 | 9.337 | 9.354 | 9.317 | 9.341 | 6,039 | -0.06(-0.64%) |
Oct 01, 2003 | 9.274 | 9.411 | 9.274 | 9.401 | 9,302 | +0.12(+1.33%) |
Sep 30, 2003 | 9.270 | 9.304 | 9.270 | 9.277 | 10,743 | -0.04(-0.39%) |
Sep 29, 2003 | 9.334 | 9.334 | 9.300 | 9.314 | 1,399 | -0.01(-0.07%) |
Sep 26, 2003 | 9.257 | 9.331 | 9.254 | 9.320 | 10,835 | +0.05(+0.58%) |
Sep 25, 2003 | 9.254 | 9.287 | 9.220 | 9.267 | 8,596 | -0.00(-0.04%) |
Sep 24, 2003 | 9.341 | 9.314 | 9.267 | 9.270 | 7,996 | -0.07(-0.75%) |
Sep 23, 2003 | 9.287 | 9.371 | 9.200 | 9.341 | 2,998 | +0.05(+0.57%) |
Sep 22, 2003 | 9.247 | 9.504 | 9.194 | 9.287 | 17,792 | -0.19(-1.97%) |
Sep 19, 2003 | 9.320 | 9.474 | 9.320 | 9.474 | 7,970 | +0.05(+0.53%) |
Sep 18, 2003 | 9.280 | 9.454 | 9.257 | 9.424 | 10,395 | +0.03(+0.32%) |
Sep 17, 2003 | 9.351 | 9.404 | 9.320 | 9.394 | 4,798 | -0.11(-1.16%) |
Sep 16, 2003 | 9.337 | 9.544 | 9.337 | 9.504 | 20,191 | +0.12(+1.28%) |
Sep 15, 2003 | 9.487 | 9.654 | 9.337 | 9.384 | 6,797 | -0.05(-0.53%) |
Sep 12, 2003 | 9.534 | 9.534 | 9.284 | 9.434 | 7,396 | -0.10(-1.08%) |
Sep 11, 2003 | 9.404 | 9.664 | 9.371 | 9.537 | 3,598 | +0.28(+2.99%) |
Sep 10, 2003 | 9.391 | 9.394 | 9.247 | 9.260 | 7,197 | -0.36(-3.74%) |
Sep 09, 2003 | 9.537 | 9.621 | 9.487 | 9.621 | 2,798 | +0.07(+0.70%) |
Sep 08, 2003 | 9.641 | 9.641 | 9.554 | 9.554 | 3,398 | -0.08(-0.83%) |
Sep 05, 2003 | 9.654 | 9.654 | 9.337 | 9.634 | 3,998 | +0.09(+0.98%) |
Sep 04, 2003 | 9.667 | 9.667 | 9.344 | 9.541 | 6,197 | -0.13(-1.31%) |
Sep 03, 2003 | 9.501 | 9.667 | 9.247 | 9.667 | 14,394 | +0.16(+1.72%) |
Sep 02, 2003 | 9.521 | 9.537 | 9.247 | 9.504 | 9,795 | +0.25(+2.74%) |
Aug 29, 2003 | 9.524 | 9.554 | 9.250 | 9.250 | 4,198 | -0.42(-4.34%) |
Aug 28, 2003 | 9.137 | 9.671 | 9.137 | 9.671 | 32,986 | +0.53(+5.84%) |
Aug 27, 2003 | 9.667 | 9.667 | 9.087 | 9.137 | 51,978 | -0.40(-4.20%) |
Aug 26, 2003 | 9.544 | 9.544 | 9.234 | 9.537 | 10,595 | +0.13(+1.42%) |
Aug 25, 2003 | 9.457 | 9.457 | 9.237 | 9.404 | 4,398 | +0.13(+1.37%) |
Aug 22, 2003 | 9.671 | 9.671 | 9.254 | 9.277 | 16,193 | -0.39(-4.04%) |
Aug 21, 2003 | 9.671 | 9.671 | 9.254 | 9.667 | 7,396 | +0.16(+1.65%) |
Aug 20, 2003 | 9.671 | 9.671 | 9.507 | 9.511 | 8,596 | -0.15(-1.59%) |
Aug 19, 2003 | 9.671 | 9.677 | 9.280 | 9.664 | 13,594 | +0.06(+0.63%) |
Aug 18, 2003 | 9.337 | 9.604 | 9.334 | 9.604 | 22,590 | +0.27(+2.86%) |
Aug 15, 2003 | 9.337 | 9.337 | 9.337 | 9.337 | 2,998 | -0.03(-0.36%) |
Aug 14, 2003 | 9.471 | 9.471 | 9.320 | 9.371 | 25,589 | -0.10(-1.06%) |
Aug 13, 2003 | 9.667 | 9.667 | 9.471 | 9.471 | 9,795 | -0.19(-2.00%) |
Aug 12, 2003 | 9.667 | 9.667 | 9.537 | 9.664 | 6,797 | -0.01(-0.07%) |
Aug 11, 2003 | 9.537 | 9.671 | 9.504 | 9.671 | 51,778 | +0.31(+3.31%) |
Aug 08, 2003 | 9.567 | 9.567 | 9.331 | 9.361 | 3,798 | -0.21(-2.16%) |
Aug 07, 2003 | 9.401 | 9.571 | 9.320 | 9.567 | 4,398 | +0.25(+2.65%) |
Aug 06, 2003 | 9.320 | 9.504 | 9.320 | 9.320 | 7,197 | -0.27(-2.78%) |
Aug 05, 2003 | 9.320 | 9.604 | 9.320 | 9.587 | 5,397 | +0.00(+0.00%) |
Aug 04, 2003 | 9.654 | 9.654 | 9.320 | 9.587 | 8,196 | +0.07(+0.77%) |
Aug 01, 2003 | 9.371 | 9.651 | 9.320 | 9.514 | 25,789 | +0.04(+0.46%) |
Jul 31, 2003 | 9.621 | 9.621 | 9.404 | 9.471 | 10,595 | +0.00(+0.03%) |
Jul 30, 2003 | 9.621 | 9.621 | 9.341 | 9.467 | 79,367 | -0.14(-1.42%) |
Jul 29, 2003 | 9.654 | 9.654 | 9.404 | 9.604 | 11,995 | +0.06(+0.66%) |
Jul 28, 2003 | 9.471 | 9.671 | 9.421 | 9.541 | 19,591 | +0.07(+0.74%) |
Jul 25, 2003 | 9.501 | 9.501 | 9.411 | 9.471 | 5,597 | +0.07(+0.71%) |
Jul 24, 2003 | 9.737 | 9.754 | 9.404 | 9.404 | 78,167 | -0.33(-3.42%) |
Jul 23, 2003 | 9.701 | 9.917 | 9.587 | 9.737 | 18,992 | +0.07(+0.69%) |
Jul 22, 2003 | 9.667 | 10.00 | 9.437 | 9.671 | 7,996 | +0.18(+1.90%) |
Jul 21, 2003 | 9.457 | 9.997 | 9.437 | 9.491 | 13,194 | +0.05(+0.56%) |
Jul 18, 2003 | 9.604 | 9.991 | 9.437 | 9.437 | 20,991 | -0.31(-3.21%) |
Jul 17, 2003 | 10.00 | 10.00 | 9.674 | 9.751 | 14,394 | -0.22(-2.21%) |
Jul 16, 2003 | 9.937 | 10.20 | 9.914 | 9.971 | 25,589 | -0.03(-0.33%) |
Jul 15, 2003 | 10.02 | 10.07 | 9.884 | 10.00 | 6,197 | -0.17(-1.64%) |
Jul 14, 2003 | 10.24 | 10.40 | 10.00 | 10.17 | 29,187 | +0.07(+0.66%) |
Jul 11, 2003 | 10.14 | 10.17 | 10.08 | 10.10 | 18,792 | +0.09(+0.93%) |
Jul 10, 2003 | 10.67 | 10.67 | 10.01 | 10.01 | 108,955 | -0.28(-2.69%) |
Jul 09, 2003 | 10.30 | 10.39 | 10.21 | 10.29 | 85,164 | -0.02(-0.16%) |
Jul 08, 2003 | 10.34 | 10.42 | 10.22 | 10.30 | 12,794 | -0.11(-1.09%) |
Jul 07, 2003 | 10.50 | 10.50 | 10.39 | 10.42 | 13,994 | +0.08(+0.77%) |
Jul 03, 2003 | 10.60 | 10.60 | 10.34 | 10.34 | 1,199 | -0.16(-1.53%) |
Jul 02, 2003 | 10.63 | 10.52 | 10.47 | 10.50 | 33,836 | +0.04(+0.35%) |
Jul 01, 2003 | 10.36 | 10.52 | 10.20 | 10.46 | 118,351 | -0.21(-1.97%) |
Jun 30, 2003 | 10.55 | 10.74 | 10.24 | 10.67 | 658,793 | +0.27(+2.63%) |
Jun 27, 2003 | 10.50 | 10.64 | 9.407 | 10.40 | 39,583 | -0.19(-1.80%) |
Jun 26, 2003 | 10.67 | 10.83 | 10.46 | 10.59 | 54,977 | -0.18(-1.67%) |
Jun 25, 2003 | 10.50 | 10.84 | 10.50 | 10.77 | 65,173 | +0.10(+0.94%) |
Jun 24, 2003 | 10.34 | 10.67 | 10.34 | 10.67 | 63,373 | +0.12(+1.14%) |
Jun 23, 2003 | 10.47 | 10.64 | 10.42 | 10.55 | 86,964 | +0.04(+0.41%) |
Jun 20, 2003 | 10.84 | 10.84 | 10.34 | 10.50 | 127,147 | -0.13(-1.25%) |
Jun 19, 2003 | 10.75 | 11.25 | 10.34 | 10.64 | 26,988 | -0.03(-0.32%) |
Jun 18, 2003 | 10.17 | 10.75 | 10.17 | 10.67 | 19,591 | +0.00(+0.00%) |
Jun 17, 2003 | 10.01 | 10.67 | 10.01 | 10.67 | 92,561 | +0.00(+0.03%) |
Jun 16, 2003 | 10.34 | 10.67 | 10.17 | 10.67 | 25,189 | +0.33(+3.19%) |
Jun 13, 2003 | 10.17 | 10.67 | 10.04 | 10.34 | 45,781 | +0.17(+1.67%) |
Jun 12, 2003 | 9.837 | 10.33 | 9.837 | 10.17 | 14,993 | +0.20(+1.97%) |
Jun 11, 2003 | 10.00 | 10.00 | 9.971 | 9.971 | 1,799 | -0.37(-3.55%) |
Jun 10, 2003 | 10.34 | 10.34 | 10.05 | 10.34 | 23,190 | +0.25(+2.48%) |
Jun 09, 2003 | 10.25 | 10.34 | 10.09 | 10.09 | 10,395 | +0.00(+0.00%) |
Jun 06, 2003 | 10.00 | 10.09 | 10.00 | 10.09 | 3,998 | -0.17(-1.63%) |
Jun 05, 2003 | 10.10 | 10.25 | 10.00 | 10.25 | 9,995 | +0.08(+0.82%) |
Jun 04, 2003 | 10.07 | 10.25 | 10.07 | 10.17 | 15,593 | +0.08(+0.83%) |
Jun 03, 2003 | 10.00 | 10.09 | 10.00 | 10.09 | 2,998 | +0.00(+0.00%) |
Jun 02, 2003 | 10.09 | 10.09 | 9.921 | 10.09 | 9,396 | +0.08(+0.83%) |
May 30, 2003 | 10.00 | 10.09 | 10.00 | 10.00 | 28,788 | +0.00(+0.00%) |
May 29, 2003 | 9.671 | 10.00 | 9.671 | 10.00 | 43,382 | +0.33(+3.45%) |
May 28, 2003 | 9.671 | 9.671 | 9.671 | 9.671 | 999 | +0.00(+0.00%) |
May 27, 2003 | 9.671 | 9.754 | 9.671 | 9.671 | 19,391 | +0.00(+0.00%) |
May 23, 2003 | 9.804 | 9.804 | 9.270 | 9.671 | 2,598 | +0.33(+3.57%) |
May 22, 2003 | 9.537 | 10.00 | 9.337 | 9.337 | 6,597 | -0.17(-1.82%) |
May 21, 2003 | 9.471 | 9.511 | 9.471 | 9.511 | 5,197 | -0.09(-0.97%) |
May 20, 2003 | 9.604 | 9.604 | 9.604 | 9.604 | 199 | +0.27(+2.86%) |
May 19, 2003 | 10.34 | 10.34 | 8.837 | 9.337 | 28,588 | +0.25(+2.75%) |
May 16, 2003 | 8.504 | 9.087 | 8.504 | 9.087 | 19,791 | +0.17(+1.87%) |
May 15, 2003 | 8.670 | 8.920 | 8.203 | 8.920 | 28,388 | +1.07(+13.58%) |
May 14, 2003 | 7.837 | 7.853 | 7.753 | 7.853 | 7,996 | +0.02(+0.22%) |
May 13, 2003 | 7.837 | 7.837 | 7.837 | 7.837 | 0 | +0.00(+0.00%) |
May 12, 2003 | 7.837 | 7.837 | 7.837 | 7.837 | 399 | +0.12(+1.51%) |
May 09, 2003 | 7.720 | 7.720 | 7.720 | 7.720 | 199 | +0.10(+1.31%) |
May 08, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | +0.00(+0.00%) |
May 07, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | +0.00(+0.00%) |
May 06, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | -0.07(-0.87%) |
May 05, 2003 | 7.770 | 7.837 | 7.687 | 7.687 | 1,799 | -0.15(-1.91%) |
May 02, 2003 | 7.837 | 7.837 | 7.837 | 7.837 | 399 | +0.22(+2.85%) |