Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.04 | 10.14 | 9.835 | 9.850 | 468,400 | -0.24(-2.33%) |
Apr 29, 2004 | 10.09 | 10.22 | 9.935 | 10.09 | 376,600 | +0.01(+0.05%) |
Apr 28, 2004 | 10.38 | 10.41 | 10.01 | 10.08 | 403,200 | -0.36(-3.45%) |
Apr 27, 2004 | 10.22 | 10.48 | 10.22 | 10.44 | 281,800 | +0.19(+1.85%) |
Apr 26, 2004 | 10.42 | 10.46 | 10.13 | 10.25 | 316,600 | -0.15(-1.44%) |
Apr 23, 2004 | 10.48 | 10.54 | 10.21 | 10.40 | 292,000 | -0.08(-0.76%) |
Apr 22, 2004 | 10.29 | 10.54 | 10.19 | 10.48 | 289,600 | +0.21(+2.09%) |
Apr 21, 2004 | 10.18 | 10.37 | 10.10 | 10.27 | 301,000 | +0.14(+1.38%) |
Apr 20, 2004 | 9.735 | 10.27 | 9.735 | 10.12 | 666,000 | +0.32(+3.32%) |
Apr 19, 2004 | 10.21 | 10.21 | 9.570 | 9.800 | 1,189,400 | -0.29(-2.92%) |
Apr 16, 2004 | 10.22 | 10.30 | 10.09 | 10.10 | 434,800 | -0.09(-0.88%) |
Apr 15, 2004 | 10.46 | 10.50 | 10.07 | 10.19 | 686,400 | -0.22(-2.11%) |
Apr 14, 2004 | 10.39 | 10.46 | 10.28 | 10.40 | 211,200 | -0.04(-0.43%) |
Apr 13, 2004 | 10.39 | 10.49 | 10.32 | 10.45 | 282,800 | +0.03(+0.29%) |
Apr 12, 2004 | 10.68 | 10.68 | 10.35 | 10.42 | 659,600 | -0.23(-2.21%) |
Apr 08, 2004 | 11.04 | 11.05 | 10.65 | 10.65 | 531,800 | -0.34(-3.09%) |
Apr 07, 2004 | 10.97 | 11.09 | 10.93 | 10.99 | 509,600 | +0.00(+0.05%) |
Apr 06, 2004 | 10.77 | 11.03 | 10.69 | 10.99 | 608,600 | +0.22(+2.04%) |
Apr 05, 2004 | 11.12 | 11.23 | 10.77 | 10.77 | 491,000 | -0.30(-2.71%) |
Apr 02, 2004 | 11.10 | 11.24 | 10.95 | 11.07 | 445,400 | +0.12(+1.05%) |
Apr 01, 2004 | 11.12 | 11.12 | 10.86 | 10.96 | 452,400 | -0.09(-0.81%) |
Mar 31, 2004 | 11.08 | 11.10 | 10.90 | 11.04 | 339,200 | -0.02(-0.14%) |
Mar 30, 2004 | 10.93 | 11.12 | 10.88 | 11.06 | 518,600 | +0.11(+0.96%) |
Mar 29, 2004 | 10.97 | 11.05 | 10.84 | 10.96 | 550,200 | +0.04(+0.32%) |
Mar 26, 2004 | 10.97 | 11.09 | 10.83 | 10.92 | 508,800 | -0.12(-1.04%) |
Mar 25, 2004 | 10.95 | 11.09 | 10.84 | 11.04 | 427,600 | +0.17(+1.52%) |
Mar 24, 2004 | 11.38 | 11.38 | 10.87 | 10.87 | 506,600 | -0.45(-3.93%) |
Mar 23, 2004 | 11.30 | 11.46 | 11.25 | 11.31 | 381,000 | +0.05(+0.44%) |
Mar 22, 2004 | 11.28 | 11.46 | 11.25 | 11.27 | 576,600 | -0.12(-1.01%) |
Mar 19, 2004 | 11.50 | 11.50 | 11.31 | 11.38 | 456,600 | -0.06(-0.52%) |
Mar 18, 2004 | 11.27 | 11.54 | 11.27 | 11.44 | 670,400 | +0.06(+0.57%) |
Mar 17, 2004 | 11.09 | 11.39 | 11.05 | 11.38 | 395,200 | +0.29(+2.66%) |
Mar 16, 2004 | 11.12 | 11.23 | 11.06 | 11.08 | 367,600 | -0.04(-0.40%) |
Mar 15, 2004 | 11.31 | 11.38 | 11.05 | 11.12 | 778,200 | -0.17(-1.51%) |
Mar 12, 2004 | 10.97 | 11.29 | 10.94 | 11.29 | 531,600 | +0.36(+3.24%) |
Mar 11, 2004 | 10.89 | 11.23 | 10.80 | 10.94 | 466,600 | +0.01(+0.09%) |
Mar 10, 2004 | 10.99 | 11.12 | 10.93 | 10.93 | 227,400 | -0.04(-0.32%) |
Mar 09, 2004 | 11.10 | 11.10 | 10.89 | 10.96 | 261,000 | -0.11(-0.95%) |
Mar 08, 2004 | 11.05 | 11.30 | 11.05 | 11.07 | 294,400 | -0.07(-0.67%) |
Mar 05, 2004 | 11.31 | 11.50 | 11.12 | 11.14 | 288,400 | -0.20(-1.72%) |
Mar 04, 2004 | 11.37 | 11.38 | 11.28 | 11.34 | 187,400 | -0.01(-0.04%) |
Mar 03, 2004 | 11.25 | 11.41 | 11.12 | 11.35 | 308,800 | +0.09(+0.75%) |
Mar 02, 2004 | 11.42 | 11.49 | 11.26 | 11.26 | 491,800 | -0.16(-1.40%) |
Mar 01, 2004 | 10.89 | 11.46 | 10.89 | 11.42 | 498,200 | +0.54(+4.92%) |
Feb 27, 2004 | 10.93 | 11.05 | 10.80 | 10.88 | 416,600 | -0.15(-1.40%) |
Feb 26, 2004 | 10.78 | 11.04 | 10.52 | 11.04 | 725,000 | +0.25(+2.32%) |
Feb 25, 2004 | 10.37 | 10.82 | 10.28 | 10.79 | 1,187,400 | +0.34(+3.25%) |
Feb 24, 2004 | 10.93 | 10.93 | 10.45 | 10.45 | 896,600 | -0.43(-3.91%) |
Feb 23, 2004 | 11.01 | 11.09 | 10.86 | 10.88 | 631,200 | -0.19(-1.67%) |
Feb 20, 2004 | 11.07 | 11.20 | 11.05 | 11.06 | 311,600 | -0.03(-0.23%) |
Feb 19, 2004 | 11.07 | 11.20 | 11.04 | 11.09 | 654,600 | +0.03(+0.23%) |
Feb 18, 2004 | 11.24 | 11.24 | 11.05 | 11.06 | 670,800 | -0.14(-1.25%) |
Feb 17, 2004 | 11.11 | 11.24 | 11.11 | 11.20 | 563,400 | +0.07(+0.67%) |
Feb 13, 2004 | 11.38 | 11.39 | 11.12 | 11.12 | 416,800 | -0.16(-1.46%) |
Feb 12, 2004 | 11.39 | 11.40 | 11.25 | 11.29 | 414,600 | -0.21(-1.83%) |
Feb 11, 2004 | 11.42 | 11.50 | 11.21 | 11.50 | 519,000 | +0.08(+0.70%) |
Feb 10, 2004 | 11.45 | 11.50 | 11.32 | 11.42 | 372,400 | -0.08(-0.70%) |
Feb 09, 2004 | 11.44 | 11.57 | 11.43 | 11.50 | 753,800 | +0.02(+0.13%) |
Feb 06, 2004 | 11.28 | 11.50 | 11.12 | 11.48 | 1,058,800 | +0.05(+0.48%) |
Feb 05, 2004 | 11.38 | 11.55 | 11.12 | 11.43 | 774,200 | +0.15(+1.37%) |
Feb 04, 2004 | 10.18 | 11.59 | 10.03 | 11.28 | 3,018,000 | +0.69(+6.52%) |
Feb 03, 2004 | 11.18 | 11.20 | 10.44 | 10.59 | 1,758,000 | -0.61(-5.49%) |
Feb 02, 2004 | 11.45 | 11.45 | 11.10 | 11.20 | 808,800 | -0.12(-1.10%) |
Jan 30, 2004 | 11.24 | 11.45 | 11.16 | 11.32 | 344,600 | +0.04(+0.40%) |
Jan 29, 2004 | 11.45 | 11.50 | 11.12 | 11.28 | 377,800 | -0.18(-1.57%) |
Jan 28, 2004 | 11.91 | 11.93 | 11.40 | 11.46 | 293,400 | -0.43(-3.66%) |
Jan 27, 2004 | 12.05 | 12.05 | 11.68 | 11.89 | 342,200 | -0.15(-1.25%) |
Jan 26, 2004 | 11.85 | 12.09 | 11.72 | 12.04 | 474,800 | +0.38(+3.26%) |
Jan 23, 2004 | 11.60 | 11.79 | 11.47 | 11.66 | 208,600 | +0.14(+1.21%) |
Jan 22, 2004 | 11.57 | 11.91 | 11.53 | 11.53 | 573,600 | -0.15(-1.28%) |
Jan 21, 2004 | 11.40 | 11.68 | 11.38 | 11.68 | 408,000 | +0.26(+2.23%) |
Jan 20, 2004 | 11.29 | 11.48 | 11.20 | 11.42 | 286,800 | +0.17(+1.51%) |
Jan 16, 2004 | 11.44 | 11.52 | 11.25 | 11.25 | 174,800 | -0.27(-2.30%) |
Jan 15, 2004 | 11.62 | 11.68 | 11.32 | 11.52 | 181,504 | -0.15(-1.33%) |
Jan 14, 2004 | 11.49 | 11.67 | 11.40 | 11.67 | 229,528 | +0.20(+1.70%) |
Jan 13, 2004 | 11.62 | 11.65 | 11.33 | 11.47 | 295,836 | -0.10(-0.82%) |
Jan 12, 2004 | 11.18 | 11.57 | 11.13 | 11.57 | 409,702 | +0.43(+3.86%) |
Jan 09, 2004 | 11.28 | 11.36 | 11.14 | 11.14 | 378,184 | -0.19(-1.68%) |
Jan 08, 2004 | 11.47 | 11.52 | 11.28 | 11.33 | 583,006 | -0.13(-1.18%) |
Jan 07, 2004 | 11.38 | 11.53 | 11.20 | 11.46 | 505,438 | +0.06(+0.53%) |
Jan 06, 2004 | 11.68 | 11.68 | 11.40 | 11.40 | 396,800 | -0.24(-2.06%) |
Jan 05, 2004 | 11.87 | 11.88 | 11.62 | 11.64 | 320,200 | -0.10(-0.81%) |
Jan 02, 2004 | 11.62 | 11.94 | 11.59 | 11.74 | 209,000 | +0.13(+1.16%) |
Dec 31, 2003 | 11.99 | 12.00 | 11.60 | 11.61 | 315,600 | -0.29(-2.44%) |
Dec 30, 2003 | 11.95 | 12.00 | 11.65 | 11.89 | 463,848 | -0.10(-0.79%) |
Dec 29, 2003 | 12.13 | 12.38 | 11.94 | 11.99 | 575,510 | -0.02(-0.17%) |
Dec 26, 2003 | 11.81 | 12.50 | 11.81 | 12.01 | 709,766 | +0.15(+1.26%) |
Dec 24, 2003 | 11.62 | 11.94 | 11.57 | 11.86 | 337,972 | +0.35(+3.09%) |
Dec 23, 2003 | 11.36 | 11.51 | 11.30 | 11.51 | 287,250 | +0.11(+0.92%) |
Dec 22, 2003 | 11.20 | 11.44 | 11.20 | 11.40 | 258,338 | +0.12(+1.11%) |
Dec 19, 2003 | 11.52 | 11.54 | 11.20 | 11.28 | 292,084 | -0.14(-1.23%) |
Dec 18, 2003 | 11.28 | 11.43 | 11.06 | 11.41 | 239,132 | +0.26(+2.33%) |
Dec 17, 2003 | 11.40 | 11.40 | 11.09 | 11.15 | 147,906 | -0.24(-2.11%) |
Dec 16, 2003 | 11.12 | 11.39 | 10.96 | 11.39 | 306,364 | +0.21(+1.88%) |
Dec 15, 2003 | 11.73 | 11.73 | 11.12 | 11.19 | 565,050 | -0.04(-0.31%) |
Dec 12, 2003 | 11.49 | 11.50 | 11.05 | 11.22 | 278,936 | -0.13(-1.15%) |
Dec 11, 2003 | 10.97 | 11.46 | 10.97 | 11.35 | 304,400 | +0.35(+3.18%) |
Dec 10, 2003 | 11.15 | 11.28 | 11.00 | 11.00 | 411,636 | -0.20(-1.79%) |
Dec 09, 2003 | 11.21 | 11.37 | 11.12 | 11.20 | 427,168 | -0.01(-0.04%) |
Dec 08, 2003 | 11.09 | 11.23 | 11.09 | 11.21 | 436,262 | +0.04(+0.36%) |
Dec 05, 2003 | 11.19 | 11.29 | 11.12 | 11.16 | 204,922 | -0.03(-0.26%) |
Dec 04, 2003 | 11.42 | 11.42 | 10.82 | 11.19 | 1,480,910 | -0.23(-2.02%) |
Dec 03, 2003 | 11.62 | 11.71 | 11.40 | 11.43 | 457,948 | -0.16(-1.38%) |
Dec 02, 2003 | 11.90 | 11.93 | 11.57 | 11.59 | 600,190 | -0.31(-2.65%) |
Dec 01, 2003 | 11.65 | 11.93 | 11.65 | 11.90 | 1,351,568 | +0.37(+3.16%) |
Nov 28, 2003 | 11.46 | 11.74 | 11.46 | 11.54 | 108,178 | +0.03(+0.22%) |
Nov 26, 2003 | 11.60 | 11.65 | 11.29 | 11.51 | 458,038 | +0.01(+0.09%) |
Nov 25, 2003 | 11.40 | 12.05 | 11.35 | 11.50 | 1,828,740 | +0.15(+1.37%) |
Nov 24, 2003 | 11.18 | 11.45 | 11.09 | 11.35 | 669,732 | +0.28(+2.51%) |
Nov 21, 2003 | 10.71 | 11.29 | 10.78 | 11.07 | 1,830,276 | +0.35(+3.29%) |
Nov 20, 2003 | 10.79 | 10.80 | 10.51 | 10.71 | 389,222 | -0.19(-1.74%) |
Nov 19, 2003 | 10.62 | 10.92 | 10.62 | 10.90 | 443,998 | +0.28(+2.64%) |
Nov 18, 2003 | 10.76 | 10.83 | 10.62 | 10.62 | 198,442 | -0.12(-1.16%) |
Nov 17, 2003 | 10.80 | 10.81 | 10.53 | 10.75 | 316,660 | -0.13(-1.24%) |
Nov 14, 2003 | 10.80 | 10.95 | 10.76 | 10.88 | 689,498 | +0.08(+0.79%) |
Nov 13, 2003 | 10.80 | 10.89 | 10.70 | 10.80 | 474,982 | +0.01(+0.05%) |
Nov 12, 2003 | 10.29 | 10.80 | 10.25 | 10.79 | 600,116 | +0.52(+5.06%) |
Nov 11, 2003 | 10.28 | 10.33 | 10.21 | 10.28 | 338,888 | +0.06(+0.64%) |
Nov 10, 2003 | 10.54 | 10.54 | 10.21 | 10.21 | 310,742 | -0.29(-2.81%) |
Nov 07, 2003 | 10.55 | 10.68 | 10.35 | 10.51 | 442,538 | -0.01(-0.10%) |
Nov 06, 2003 | 10.47 | 10.57 | 10.31 | 10.52 | 464,168 | +0.04(+0.38%) |
Nov 05, 2003 | 10.46 | 10.47 | 10.30 | 10.47 | 523,508 | +0.07(+0.65%) |
Nov 04, 2003 | 10.65 | 10.74 | 10.34 | 10.41 | 637,186 | -0.26(-2.46%) |
Nov 03, 2003 | 10.60 | 10.74 | 10.22 | 10.67 | 1,430,236 | +0.12(+1.14%) |
Oct 31, 2003 | 11.00 | 11.03 | 10.53 | 10.55 | 1,826,372 | -0.58(-5.25%) |
Oct 30, 2003 | 9.940 | 11.21 | 10.26 | 11.13 | 3,477,846 | +1.20(+12.02%) |
Oct 29, 2003 | 9.795 | 9.940 | 9.490 | 9.940 | 461,886 | +0.15(+1.53%) |
Oct 28, 2003 | 9.500 | 9.835 | 9.450 | 9.790 | 365,946 | +0.29(+3.11%) |
Oct 27, 2003 | 9.385 | 9.634 | 9.385 | 9.495 | 235,000 | +0.11(+1.23%) |
Oct 24, 2003 | 9.410 | 9.705 | 9.295 | 9.380 | 234,600 | +0.00(+0.00%) |
Oct 23, 2003 | 9.350 | 9.591 | 9.300 | 9.380 | 325,400 | -0.11(-1.16%) |
Oct 22, 2003 | 9.625 | 9.725 | 9.490 | 9.490 | 503,400 | -0.19(-1.91%) |
Oct 21, 2003 | 9.650 | 9.795 | 9.500 | 9.675 | 430,354 | +0.15(+1.57%) |
Oct 20, 2003 | 9.550 | 9.700 | 9.490 | 9.525 | 302,134 | +0.04(+0.37%) |
Oct 17, 2003 | 9.830 | 9.855 | 9.400 | 9.490 | 863,670 | -0.26(-2.67%) |
Oct 16, 2003 | 9.050 | 9.795 | 9.115 | 9.750 | 778,600 | +0.70(+7.73%) |
Oct 15, 2003 | 9.615 | 9.625 | 9.025 | 9.050 | 830,222 | -0.51(-5.33%) |
Oct 14, 2003 | 9.300 | 9.640 | 9.265 | 9.560 | 370,516 | +0.34(+3.63%) |
Oct 13, 2003 | 9.300 | 9.325 | 9.160 | 9.225 | 580,482 | +0.01(+0.11%) |
Oct 10, 2003 | 9.515 | 9.530 | 9.125 | 9.215 | 519,336 | -0.31(-3.25%) |
Oct 09, 2003 | 9.525 | 9.525 | 9.425 | 9.525 | 235,448 | +0.00(+0.00%) |
Oct 08, 2003 | 9.425 | 9.560 | 9.400 | 9.525 | 333,448 | -0.00(-0.05%) |
Oct 07, 2003 | 9.175 | 9.540 | 9.060 | 9.530 | 374,326 | +0.21(+2.31%) |
Oct 06, 2003 | 9.235 | 9.315 | 9.015 | 9.315 | 761,078 | -0.11(-1.17%) |
Oct 03, 2003 | 9.220 | 9.540 | 9.215 | 9.425 | 626,176 | +0.25(+2.72%) |
Oct 02, 2003 | 9.095 | 9.250 | 9.000 | 9.175 | 395,798 | +0.06(+0.66%) |
Oct 01, 2003 | 9.140 | 9.155 | 8.970 | 9.115 | 368,254 | +0.05(+0.55%) |
Sep 30, 2003 | 9.000 | 9.155 | 8.795 | 9.065 | 1,277,930 | +0.14(+1.63%) |
Sep 29, 2003 | 8.745 | 8.940 | 8.625 | 8.920 | 426,186 | +0.29(+3.42%) |
Sep 26, 2003 | 8.675 | 8.825 | 8.515 | 8.625 | 392,248 | -0.08(-0.92%) |
Sep 25, 2003 | 8.980 | 9.010 | 8.625 | 8.705 | 475,394 | -0.30(-3.39%) |
Sep 24, 2003 | 9.225 | 9.270 | 9.000 | 9.010 | 773,960 | -0.21(-2.28%) |
Sep 23, 2003 | 8.780 | 9.220 | 8.725 | 9.220 | 798,866 | +0.48(+5.49%) |
Sep 22, 2003 | 8.800 | 8.840 | 8.730 | 8.740 | 293,596 | -0.06(-0.68%) |
Sep 19, 2003 | 8.690 | 8.870 | 8.690 | 8.800 | 600,038 | +0.07(+0.74%) |
Sep 18, 2003 | 8.745 | 8.835 | 8.700 | 8.735 | 468,740 | -0.02(-0.17%) |
Sep 17, 2003 | 8.700 | 8.865 | 8.700 | 8.750 | 1,241,234 | +0.05(+0.57%) |
Sep 16, 2003 | 8.805 | 8.885 | 8.685 | 8.700 | 343,114 | -0.04(-0.40%) |
Sep 15, 2003 | 8.855 | 8.890 | 8.715 | 8.735 | 1,404,800 | -0.04(-0.46%) |
Sep 12, 2003 | 9.015 | 9.025 | 8.635 | 8.775 | 961,600 | -0.30(-3.36%) |
Sep 11, 2003 | 8.950 | 9.220 | 8.940 | 9.080 | 420,000 | +0.06(+0.72%) |
Sep 10, 2003 | 9.140 | 9.189 | 9.005 | 9.015 | 555,600 | -0.12(-1.26%) |
Sep 09, 2003 | 9.225 | 9.240 | 8.980 | 9.130 | 661,400 | +0.10(+1.11%) |
Sep 08, 2003 | 8.960 | 9.050 | 8.900 | 9.030 | 458,200 | +0.17(+1.98%) |
Sep 05, 2003 | 8.520 | 9.000 | 8.500 | 8.855 | 1,068,800 | +0.21(+2.37%) |
Sep 04, 2003 | 8.900 | 8.950 | 8.590 | 8.650 | 1,996,800 | -0.17(-1.98%) |
Sep 03, 2003 | 9.850 | 9.850 | 8.750 | 8.825 | 5,418,800 | -1.32(-13.01%) |
Sep 02, 2003 | 9.785 | 10.23 | 9.750 | 10.14 | 627,000 | +0.34(+3.52%) |
Aug 29, 2003 | 9.705 | 9.965 | 9.615 | 9.800 | 358,800 | +0.04(+0.41%) |
Aug 28, 2003 | 9.515 | 9.900 | 9.305 | 9.760 | 424,200 | +0.26(+2.74%) |
Aug 27, 2003 | 9.725 | 9.825 | 9.450 | 9.500 | 471,200 | -0.26(-2.66%) |
Aug 26, 2003 | 10.04 | 10.12 | 9.700 | 9.760 | 881,000 | -0.34(-3.37%) |
Aug 25, 2003 | 10.03 | 10.16 | 10.00 | 10.10 | 1,110,400 | +0.07(+0.70%) |
Aug 22, 2003 | 9.850 | 10.07 | 9.850 | 10.03 | 761,800 | +0.09(+0.91%) |
Aug 21, 2003 | 9.445 | 9.940 | 9.430 | 9.940 | 875,400 | +0.51(+5.41%) |
Aug 20, 2003 | 9.390 | 9.510 | 9.270 | 9.430 | 838,600 | -0.03(-0.32%) |
Aug 19, 2003 | 9.290 | 9.525 | 9.225 | 9.460 | 422,200 | +0.14(+1.55%) |
Aug 18, 2003 | 9.210 | 9.325 | 9.000 | 9.316 | 909,800 | +0.06(+0.65%) |
Aug 15, 2003 | 8.890 | 9.290 | 8.800 | 9.255 | 451,200 | +0.40(+4.52%) |
Aug 14, 2003 | 8.515 | 8.910 | 8.515 | 8.855 | 551,600 | +0.28(+3.21%) |
Aug 13, 2003 | 8.275 | 8.595 | 8.250 | 8.580 | 1,401,200 | +0.33(+4.00%) |
Aug 12, 2003 | 8.210 | 8.265 | 8.210 | 8.250 | 158,400 | +0.04(+0.43%) |
Aug 11, 2003 | 8.200 | 8.250 | 8.175 | 8.215 | 299,200 | +0.04(+0.49%) |
Aug 08, 2003 | 8.110 | 8.250 | 8.075 | 8.175 | 202,400 | +0.02(+0.25%) |
Aug 07, 2003 | 8.170 | 8.250 | 8.090 | 8.155 | 291,600 | -0.02(-0.18%) |
Aug 06, 2003 | 8.225 | 8.250 | 8.140 | 8.170 | 315,400 | +0.02(+0.25%) |
Aug 05, 2003 | 8.270 | 8.290 | 8.100 | 8.150 | 298,400 | -0.10(-1.21%) |
Aug 04, 2003 | 8.200 | 8.325 | 8.200 | 8.250 | 242,400 | +0.06(+0.79%) |
Aug 01, 2003 | 8.315 | 8.315 | 8.140 | 8.185 | 327,200 | -0.01(-0.18%) |
Jul 31, 2003 | 8.410 | 8.425 | 8.180 | 8.200 | 648,000 | -0.15(-1.80%) |
Jul 30, 2003 | 8.525 | 8.525 | 8.350 | 8.350 | 595,000 | -0.11(-1.24%) |
Jul 29, 2003 | 8.670 | 8.690 | 8.405 | 8.455 | 1,089,400 | -0.19(-2.14%) |
Jul 28, 2003 | 8.345 | 8.655 | 8.320 | 8.640 | 1,140,600 | +0.32(+3.85%) |
Jul 25, 2003 | 8.440 | 8.440 | 8.207 | 8.319 | 368,800 | -0.07(-0.78%) |
Jul 24, 2003 | 8.385 | 8.475 | 8.265 | 8.385 | 674,600 | +0.01(+0.07%) |
Jul 23, 2003 | 8.482 | 8.525 | 8.300 | 8.380 | 246,800 | -0.13(-1.48%) |
Jul 22, 2003 | 8.445 | 8.525 | 8.320 | 8.505 | 399,400 | +0.10(+1.13%) |
Jul 21, 2003 | 8.555 | 8.620 | 8.320 | 8.410 | 541,200 | -0.19(-2.15%) |
Jul 18, 2003 | 8.575 | 8.650 | 8.500 | 8.595 | 313,000 | +0.07(+0.82%) |
Jul 17, 2003 | 8.470 | 8.610 | 8.470 | 8.525 | 410,800 | +0.02(+0.18%) |
Jul 16, 2003 | 8.360 | 8.585 | 8.315 | 8.510 | 699,600 | +0.15(+1.79%) |
Jul 15, 2003 | 8.330 | 8.490 | 8.300 | 8.360 | 247,000 | +0.03(+0.36%) |
Jul 14, 2003 | 8.275 | 8.565 | 8.210 | 8.330 | 463,600 | +0.06(+0.79%) |
Jul 11, 2003 | 8.025 | 8.275 | 8.025 | 8.265 | 473,200 | +0.30(+3.70%) |
Jul 10, 2003 | 8.215 | 8.245 | 7.900 | 7.970 | 277,400 | -0.08(-0.99%) |
Jul 09, 2003 | 7.920 | 8.050 | 7.750 | 8.050 | 455,000 | +0.13(+1.58%) |
Jul 08, 2003 | 7.925 | 7.975 | 7.880 | 7.925 | 465,400 | -0.03(-0.31%) |
Jul 07, 2003 | 8.005 | 8.010 | 7.925 | 7.950 | 439,600 | -0.05(-0.62%) |
Jul 03, 2003 | 8.300 | 8.325 | 7.890 | 8.000 | 320,600 | -0.25(-3.03%) |
Jul 02, 2003 | 8.200 | 8.270 | 8.095 | 8.250 | 552,200 | +0.10(+1.16%) |
Jul 01, 2003 | 8.050 | 8.300 | 7.875 | 8.155 | 520,000 | +0.17(+2.13%) |
Jun 30, 2003 | 7.980 | 8.020 | 7.870 | 7.985 | 388,000 | +0.02(+0.25%) |
Jun 27, 2003 | 8.130 | 8.150 | 7.925 | 7.965 | 170,448 | -0.15(-1.91%) |
Jun 26, 2003 | 7.950 | 8.160 | 7.830 | 8.120 | 287,400 | +0.22(+2.85%) |
Jun 25, 2003 | 8.050 | 8.050 | 7.825 | 7.895 | 479,800 | -0.01(-0.13%) |
Jun 24, 2003 | 8.145 | 8.230 | 7.900 | 7.905 | 389,000 | -0.22(-2.71%) |
Jun 23, 2003 | 8.375 | 8.435 | 8.015 | 8.125 | 446,400 | -0.18(-2.17%) |
Jun 20, 2003 | 8.335 | 8.495 | 8.260 | 8.305 | 250,000 | -0.06(-0.72%) |
Jun 19, 2003 | 8.450 | 8.615 | 8.345 | 8.365 | 699,400 | -0.02(-0.24%) |
Jun 18, 2003 | 8.170 | 8.420 | 8.100 | 8.385 | 975,600 | +0.21(+2.63%) |
Jun 17, 2003 | 8.315 | 8.350 | 8.080 | 8.170 | 229,000 | -0.10(-1.15%) |
Jun 16, 2003 | 7.875 | 8.300 | 7.875 | 8.265 | 795,800 | +0.42(+5.29%) |
Jun 13, 2003 | 8.000 | 8.055 | 7.825 | 7.850 | 911,000 | -0.17(-2.06%) |
Jun 12, 2003 | 8.150 | 8.150 | 7.995 | 8.015 | 526,600 | -0.06(-0.74%) |
Jun 11, 2003 | 8.100 | 8.155 | 7.995 | 8.075 | 272,600 | +0.05(+0.62%) |
Jun 10, 2003 | 8.265 | 8.265 | 7.950 | 8.025 | 632,200 | -0.19(-2.25%) |
Jun 09, 2003 | 8.330 | 8.390 | 8.145 | 8.210 | 311,600 | -0.16(-1.91%) |
Jun 06, 2003 | 8.545 | 8.550 | 8.155 | 8.370 | 274,400 | -0.13(-1.53%) |
Jun 05, 2003 | 8.395 | 8.575 | 8.395 | 8.500 | 317,800 | +0.03(+0.29%) |
Jun 04, 2003 | 8.540 | 8.625 | 8.430 | 8.475 | 521,000 | -0.07(-0.82%) |
Jun 03, 2003 | 8.545 | 8.745 | 8.510 | 8.545 | 356,800 | -0.05(-0.58%) |
Jun 02, 2003 | 8.695 | 8.705 | 8.575 | 8.595 | 819,000 | -0.04(-0.52%) |
May 30, 2003 | 8.560 | 8.725 | 8.500 | 8.640 | 470,200 | +0.10(+1.11%) |
May 29, 2003 | 8.630 | 8.630 | 8.425 | 8.545 | 326,000 | -0.06(-0.75%) |
May 28, 2003 | 8.530 | 8.640 | 8.460 | 8.610 | 374,200 | +0.12(+1.47%) |
May 27, 2003 | 8.350 | 8.515 | 8.350 | 8.485 | 219,800 | +0.10(+1.25%) |
May 23, 2003 | 8.360 | 8.475 | 8.315 | 8.380 | 229,400 | +0.00(+0.00%) |
May 22, 2003 | 8.550 | 8.550 | 8.335 | 8.380 | 373,200 | -0.16(-1.93%) |
May 21, 2003 | 8.525 | 8.575 | 8.470 | 8.545 | 278,200 | +0.04(+0.53%) |
May 20, 2003 | 8.550 | 8.805 | 8.425 | 8.500 | 670,600 | -0.22(-2.52%) |
May 19, 2003 | 8.595 | 8.875 | 8.585 | 8.720 | 762,200 | -0.02(-0.29%) |
May 16, 2003 | 8.490 | 8.795 | 8.490 | 8.745 | 1,241,600 | +0.06(+0.69%) |
May 15, 2003 | 8.200 | 8.705 | 8.150 | 8.685 | 1,062,600 | +0.46(+5.66%) |
May 14, 2003 | 8.105 | 8.220 | 7.975 | 8.220 | 668,800 | +0.10(+1.23%) |
May 13, 2003 | 8.090 | 8.155 | 8.050 | 8.120 | 195,000 | -0.01(-0.06%) |
May 12, 2003 | 8.170 | 8.175 | 8.005 | 8.125 | 481,400 | +0.01(+0.06%) |
May 09, 2003 | 8.070 | 8.150 | 7.970 | 8.120 | 391,000 | +0.11(+1.44%) |
May 08, 2003 | 8.260 | 8.300 | 7.970 | 8.005 | 830,400 | -0.34(-4.07%) |
May 07, 2003 | 8.555 | 8.575 | 8.270 | 8.345 | 1,166,200 | -0.27(-3.13%) |
May 06, 2003 | 8.835 | 9.135 | 8.530 | 8.615 | 2,032,600 | -0.19(-2.16%) |
May 05, 2003 | 8.425 | 8.815 | 8.415 | 8.805 | 784,000 | +0.19(+2.21%) |
May 02, 2003 | 8.520 | 8.690 | 8.450 | 8.615 | 320,400 | +0.10(+1.12%) |