Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.51 | 11.57 | 10.84 | 11.03 | 415,200 | -0.17(-1.49%) |
Apr 29, 2004 | 11.51 | 11.83 | 11.14 | 11.20 | 770,700 | -0.30(-2.61%) |
Apr 28, 2004 | 11.83 | 11.85 | 11.37 | 11.50 | 552,900 | -0.33(-2.82%) |
Apr 27, 2004 | 11.86 | 11.89 | 11.57 | 11.83 | 480,300 | +0.07(+0.57%) |
Apr 26, 2004 | 12.03 | 12.03 | 11.42 | 11.77 | 1,403,100 | -0.11(-0.95%) |
Apr 23, 2004 | 11.63 | 12.71 | 11.33 | 11.88 | 2,893,800 | +1.93(+19.44%) |
Apr 22, 2004 | 10.53 | 10.76 | 9.760 | 9.947 | 1,678,800 | -0.59(-5.57%) |
Apr 21, 2004 | 10.48 | 10.80 | 10.27 | 10.53 | 699,900 | +0.00(+0.00%) |
Apr 20, 2004 | 10.89 | 10.98 | 10.46 | 10.53 | 600,000 | -0.19(-1.80%) |
Apr 19, 2004 | 10.57 | 10.89 | 10.43 | 10.73 | 367,050 | +0.23(+2.16%) |
Apr 16, 2004 | 10.97 | 10.97 | 10.33 | 10.50 | 266,400 | -0.42(-3.85%) |
Apr 15, 2004 | 11.31 | 11.43 | 10.33 | 10.92 | 991,050 | -0.16(-1.44%) |
Apr 14, 2004 | 11.47 | 11.47 | 10.73 | 11.08 | 509,700 | -0.36(-3.15%) |
Apr 13, 2004 | 11.77 | 11.83 | 11.21 | 11.44 | 523,500 | -0.37(-3.16%) |
Apr 12, 2004 | 11.34 | 11.85 | 11.27 | 11.81 | 799,950 | +0.55(+4.85%) |
Apr 08, 2004 | 11.49 | 11.50 | 11.21 | 11.27 | 261,600 | +0.07(+0.60%) |
Apr 07, 2004 | 11.53 | 11.53 | 10.78 | 11.20 | 1,650,450 | -0.64(-5.41%) |
Apr 06, 2004 | 12.00 | 12.11 | 11.84 | 11.84 | 612,750 | -0.32(-2.63%) |
Apr 05, 2004 | 11.73 | 12.16 | 11.50 | 12.16 | 981,600 | +0.64(+5.56%) |
Apr 02, 2004 | 11.83 | 12.17 | 11.26 | 11.52 | 498,150 | -0.11(-0.97%) |
Apr 01, 2004 | 11.67 | 11.90 | 11.54 | 11.63 | 848,250 | -0.06(-0.51%) |
Mar 31, 2004 | 11.43 | 11.97 | 11.18 | 11.69 | 869,400 | +0.33(+2.87%) |
Mar 30, 2004 | 10.97 | 11.51 | 10.86 | 11.37 | 743,550 | +0.29(+2.59%) |
Mar 29, 2004 | 10.99 | 11.30 | 10.89 | 11.08 | 1,188,750 | +0.09(+0.85%) |
Mar 26, 2004 | 9.753 | 11.00 | 9.753 | 10.99 | 1,409,850 | +1.08(+10.90%) |
Mar 25, 2004 | 9.007 | 10.43 | 8.967 | 9.907 | 1,855,950 | +1.01(+11.31%) |
Mar 24, 2004 | 9.007 | 9.293 | 8.881 | 8.900 | 746,850 | -0.19(-2.05%) |
Mar 23, 2004 | 9.420 | 9.713 | 9.080 | 9.087 | 997,050 | -0.43(-4.48%) |
Mar 22, 2004 | 9.667 | 9.780 | 9.373 | 9.513 | 392,700 | -0.33(-3.32%) |
Mar 19, 2004 | 10.00 | 10.08 | 9.547 | 9.840 | 689,250 | -0.26(-2.57%) |
Mar 18, 2004 | 10.13 | 10.15 | 9.927 | 10.10 | 330,000 | -0.04(-0.39%) |
Mar 17, 2004 | 10.05 | 10.27 | 10.03 | 10.14 | 346,800 | +0.13(+1.33%) |
Mar 16, 2004 | 9.960 | 10.17 | 9.700 | 10.01 | 691,200 | +0.05(+0.47%) |
Mar 15, 2004 | 9.940 | 10.09 | 9.373 | 9.960 | 1,019,100 | -0.17(-1.71%) |
Mar 12, 2004 | 10.35 | 10.63 | 10.11 | 10.13 | 1,193,100 | -0.18(-1.75%) |
Mar 11, 2004 | 10.59 | 10.68 | 10.18 | 10.31 | 653,850 | -0.27(-2.58%) |
Mar 10, 2004 | 10.62 | 11.05 | 10.59 | 10.59 | 841,200 | -0.19(-1.73%) |
Mar 09, 2004 | 11.05 | 11.05 | 10.17 | 10.77 | 707,700 | -0.17(-1.58%) |
Mar 08, 2004 | 11.59 | 11.59 | 10.95 | 10.95 | 541,350 | -0.53(-4.65%) |
Mar 05, 2004 | 11.33 | 11.66 | 11.11 | 11.48 | 520,200 | +0.03(+0.23%) |
Mar 04, 2004 | 10.97 | 11.49 | 10.97 | 11.45 | 509,250 | +0.29(+2.57%) |
Mar 03, 2004 | 11.54 | 11.55 | 10.98 | 11.17 | 771,900 | -0.58(-4.94%) |
Mar 02, 2004 | 12.23 | 12.23 | 11.67 | 11.75 | 601,200 | -0.31(-2.54%) |
Mar 01, 2004 | 12.33 | 12.45 | 11.79 | 12.05 | 729,900 | -0.13(-1.04%) |
Feb 27, 2004 | 12.55 | 12.69 | 11.91 | 12.18 | 605,400 | -0.20(-1.62%) |
Feb 26, 2004 | 12.30 | 12.38 | 12.01 | 12.38 | 180,150 | +0.12(+0.98%) |
Feb 25, 2004 | 11.82 | 12.43 | 11.72 | 12.26 | 749,550 | +0.76(+6.61%) |
Feb 24, 2004 | 11.53 | 11.55 | 11.20 | 11.50 | 509,100 | -0.23(-1.99%) |
Feb 23, 2004 | 11.99 | 12.20 | 11.50 | 11.73 | 926,700 | -0.25(-2.11%) |
Feb 20, 2004 | 11.97 | 12.00 | 11.60 | 11.99 | 486,600 | +0.25(+2.16%) |
Feb 19, 2004 | 12.07 | 12.40 | 11.67 | 11.73 | 649,500 | -0.27(-2.22%) |
Feb 18, 2004 | 11.87 | 12.01 | 11.72 | 12.00 | 941,850 | +0.11(+0.90%) |
Feb 17, 2004 | 11.12 | 12.11 | 11.09 | 11.89 | 706,950 | +0.56(+4.94%) |
Feb 13, 2004 | 12.01 | 12.08 | 11.03 | 11.33 | 942,600 | -0.40(-3.41%) |
Feb 12, 2004 | 12.75 | 12.76 | 11.67 | 11.73 | 719,250 | -0.82(-6.53%) |
Feb 11, 2004 | 11.99 | 12.75 | 11.99 | 12.55 | 455,550 | +0.37(+3.01%) |
Feb 10, 2004 | 12.27 | 12.33 | 11.87 | 12.19 | 433,050 | -0.05(-0.38%) |
Feb 09, 2004 | 12.05 | 12.67 | 11.84 | 12.23 | 424,950 | +0.33(+2.74%) |
Feb 06, 2004 | 12.04 | 12.27 | 11.73 | 11.91 | 597,450 | -0.01(-0.05%) |
Feb 05, 2004 | 11.66 | 12.05 | 11.55 | 11.91 | 362,250 | +0.31(+2.64%) |
Feb 04, 2004 | 12.14 | 12.19 | 11.20 | 11.61 | 968,550 | -0.73(-5.94%) |
Feb 03, 2004 | 12.55 | 12.77 | 12.11 | 12.34 | 296,550 | -0.28(-2.22%) |
Feb 02, 2004 | 12.68 | 13.21 | 12.54 | 12.62 | 462,900 | +0.07(+0.53%) |
Jan 30, 2004 | 12.39 | 12.67 | 12.09 | 12.55 | 424,350 | +0.27(+2.23%) |
Jan 29, 2004 | 12.65 | 13.27 | 12.00 | 12.28 | 815,400 | -0.01(-0.05%) |
Jan 28, 2004 | 13.26 | 13.43 | 12.29 | 12.29 | 930,000 | -0.56(-4.36%) |
Jan 27, 2004 | 14.53 | 14.53 | 12.83 | 12.85 | 1,707,150 | -1.80(-12.29%) |
Jan 26, 2004 | 13.33 | 14.95 | 13.17 | 14.65 | 2,481,750 | +1.51(+11.52%) |
Jan 23, 2004 | 11.43 | 13.27 | 11.38 | 13.13 | 2,038,350 | +2.33(+21.60%) |
Jan 22, 2004 | 10.83 | 11.19 | 10.70 | 10.80 | 311,850 | -0.13(-1.22%) |
Jan 21, 2004 | 11.15 | 11.15 | 10.83 | 10.93 | 250,350 | -0.31(-2.79%) |
Jan 20, 2004 | 11.28 | 11.28 | 10.51 | 11.25 | 713,100 | +0.21(+1.93%) |
Jan 16, 2004 | 11.27 | 11.27 | 11.03 | 11.03 | 290,100 | -0.17(-1.55%) |
Jan 15, 2004 | 11.35 | 11.35 | 10.97 | 11.21 | 205,779 | +0.03(+0.24%) |
Jan 14, 2004 | 11.50 | 11.51 | 11.17 | 11.18 | 152,401 | -0.23(-1.99%) |
Jan 13, 2004 | 11.20 | 11.59 | 9.773 | 11.41 | 652,797 | -0.46(-3.88%) |
Jan 12, 2004 | 11.73 | 11.88 | 11.59 | 11.87 | 444,138 | +0.08(+0.68%) |
Jan 09, 2004 | 11.84 | 12.05 | 11.65 | 11.79 | 428,857 | -0.19(-1.61%) |
Jan 08, 2004 | 11.87 | 12.01 | 11.71 | 11.98 | 401,845 | +0.09(+0.73%) |
Jan 07, 2004 | 10.73 | 11.89 | 10.59 | 11.89 | 944,580 | +1.21(+11.29%) |
Jan 06, 2004 | 10.51 | 10.73 | 10.43 | 10.69 | 314,700 | +0.17(+1.58%) |
Jan 05, 2004 | 10.53 | 10.63 | 10.38 | 10.52 | 114,300 | +0.02(+0.19%) |
Jan 02, 2004 | 9.973 | 10.51 | 9.973 | 10.50 | 116,850 | +0.51(+5.14%) |
Dec 31, 2003 | 10.43 | 10.49 | 9.987 | 9.987 | 142,950 | -0.50(-4.77%) |
Dec 30, 2003 | 10.19 | 10.59 | 9.740 | 10.49 | 366,609 | +0.33(+3.22%) |
Dec 29, 2003 | 9.993 | 10.20 | 9.867 | 10.16 | 134,259 | +0.17(+1.67%) |
Dec 26, 2003 | 9.960 | 10.12 | 9.960 | 9.993 | 21,415 | +0.02(+0.20%) |
Dec 24, 2003 | 10.46 | 10.46 | 9.973 | 9.973 | 63,628 | -0.31(-2.98%) |
Dec 23, 2003 | 10.32 | 10.37 | 9.873 | 10.28 | 212,307 | +0.05(+0.46%) |
Dec 22, 2003 | 10.28 | 10.33 | 9.927 | 10.23 | 376,981 | -0.06(-0.58%) |
Dec 19, 2003 | 10.31 | 10.47 | 9.953 | 10.29 | 307,767 | +0.09(+0.91%) |
Dec 18, 2003 | 10.19 | 10.50 | 10.03 | 10.20 | 416,055 | -0.01(-0.07%) |
Dec 17, 2003 | 10.25 | 10.63 | 9.933 | 10.21 | 1,175,185 | -0.07(-0.71%) |
Dec 16, 2003 | 10.00 | 10.30 | 9.467 | 10.28 | 909,235 | +0.64(+6.64%) |
Dec 15, 2003 | 9.907 | 10.00 | 9.413 | 9.640 | 969,997 | -0.25(-2.56%) |
Dec 12, 2003 | 9.580 | 9.967 | 9.473 | 9.893 | 275,413 | +0.35(+3.70%) |
Dec 11, 2003 | 8.947 | 9.567 | 8.720 | 9.540 | 387,900 | +0.63(+7.11%) |
Dec 10, 2003 | 9.013 | 9.147 | 8.533 | 8.907 | 185,976 | -0.10(-1.11%) |
Dec 09, 2003 | 9.594 | 9.667 | 8.980 | 9.007 | 335,757 | -0.49(-5.19%) |
Dec 08, 2003 | 8.953 | 9.593 | 8.827 | 9.500 | 484,227 | +0.65(+7.39%) |
Dec 05, 2003 | 9.093 | 8.987 | 8.853 | 8.847 | 87,880 | -0.25(-2.71%) |
Dec 04, 2003 | 8.674 | 9.100 | 8.607 | 9.093 | 248,911 | +0.32(+3.64%) |
Dec 03, 2003 | 9.219 | 9.273 | 8.673 | 8.773 | 183,364 | -0.36(-3.94%) |
Dec 02, 2003 | 8.960 | 9.273 | 8.953 | 9.133 | 430,161 | +0.14(+1.56%) |
Dec 01, 2003 | 9.307 | 9.360 | 8.913 | 8.993 | 602,631 | -0.11(-1.24%) |
Nov 28, 2003 | 9.073 | 9.260 | 8.727 | 9.107 | 372,753 | +0.11(+1.26%) |
Nov 26, 2003 | 9.100 | 9.167 | 8.833 | 8.993 | 581,301 | -0.07(-0.81%) |
Nov 25, 2003 | 8.667 | 9.133 | 8.600 | 9.067 | 966,850 | +0.40(+4.62%) |
Nov 24, 2003 | 8.333 | 8.667 | 8.273 | 8.667 | 326,767 | +0.23(+2.69%) |
Nov 21, 2003 | 8.253 | 8.447 | 8.273 | 8.440 | 361,962 | +0.19(+2.26%) |
Nov 20, 2003 | 7.900 | 8.280 | 7.893 | 8.253 | 535,566 | +0.27(+3.34%) |
Nov 19, 2003 | 8.373 | 8.433 | 7.960 | 7.987 | 343,647 | -0.39(-4.62%) |
Nov 18, 2003 | 8.400 | 8.667 | 8.360 | 8.373 | 230,388 | -0.11(-1.34%) |
Nov 17, 2003 | 8.600 | 8.667 | 8.300 | 8.487 | 181,296 | -0.18(-2.08%) |
Nov 14, 2003 | 8.667 | 8.667 | 8.593 | 8.667 | 133,480 | +0.01(+0.08%) |
Nov 13, 2003 | 8.693 | 8.693 | 8.513 | 8.660 | 230,851 | -0.01(-0.08%) |
Nov 12, 2003 | 8.613 | 8.700 | 8.513 | 8.667 | 81,153 | +0.10(+1.17%) |
Nov 11, 2003 | 8.653 | 8.687 | 8.487 | 8.567 | 125,373 | -0.08(-0.93%) |
Nov 10, 2003 | 8.666 | 8.733 | 8.567 | 8.647 | 262,440 | +0.00(+0.00%) |
Nov 07, 2003 | 8.733 | 8.800 | 8.500 | 8.647 | 203,421 | -0.13(-1.44%) |
Nov 06, 2003 | 8.787 | 8.980 | 8.633 | 8.773 | 98,464 | +0.03(+0.38%) |
Nov 05, 2003 | 8.860 | 8.893 | 8.613 | 8.740 | 121,453 | -0.13(-1.43%) |
Nov 04, 2003 | 8.866 | 8.893 | 8.747 | 8.867 | 159,538 | +0.00(+0.00%) |
Nov 03, 2003 | 8.827 | 8.933 | 8.667 | 8.867 | 218,557 | +0.20(+2.31%) |
Oct 31, 2003 | 8.707 | 8.800 | 8.573 | 8.667 | 401,502 | -0.04(-0.46%) |
Oct 30, 2003 | 9.000 | 8.993 | 8.671 | 8.707 | 491,049 | -0.29(-3.26%) |
Oct 29, 2003 | 8.693 | 9.007 | 8.653 | 9.000 | 438,183 | +0.17(+1.89%) |
Oct 28, 2003 | 8.593 | 8.833 | 8.473 | 8.833 | 331,636 | +0.32(+3.76%) |
Oct 27, 2003 | 8.447 | 8.640 | 8.373 | 8.513 | 254,400 | +0.19(+2.24%) |
Oct 24, 2003 | 8.400 | 9.307 | 8.160 | 8.327 | 3,038,700 | +0.88(+11.82%) |
Oct 23, 2003 | 7.300 | 7.667 | 7.240 | 7.447 | 858,150 | +0.11(+1.55%) |
Oct 22, 2003 | 8.134 | 8.167 | 7.327 | 7.333 | 755,250 | -1.13(-13.32%) |
Oct 21, 2003 | 8.607 | 8.640 | 8.333 | 8.460 | 349,578 | -0.18(-2.08%) |
Oct 20, 2003 | 8.767 | 8.827 | 8.507 | 8.640 | 323,158 | -0.13(-1.44%) |
Oct 17, 2003 | 8.953 | 9.027 | 8.580 | 8.767 | 384,138 | -0.20(-2.23%) |
Oct 16, 2003 | 8.800 | 8.973 | 8.840 | 8.967 | 258,513 | +0.17(+1.89%) |
Oct 15, 2003 | 8.739 | 8.833 | 8.660 | 8.800 | 138,730 | +0.13(+1.54%) |
Oct 14, 2003 | 8.347 | 8.687 | 8.273 | 8.667 | 178,483 | +0.33(+4.00%) |
Oct 13, 2003 | 8.273 | 8.455 | 8.067 | 8.333 | 504,681 | +0.17(+2.04%) |
Oct 10, 2003 | 8.527 | 8.527 | 7.860 | 8.167 | 311,364 | -0.28(-3.32%) |
Oct 09, 2003 | 8.847 | 8.933 | 8.400 | 8.447 | 305,334 | -0.22(-2.53%) |
Oct 08, 2003 | 8.267 | 9.013 | 8.267 | 8.667 | 623,538 | +0.41(+5.01%) |
Oct 07, 2003 | 7.800 | 8.467 | 7.793 | 8.253 | 490,936 | +0.46(+5.90%) |
Oct 06, 2003 | 7.527 | 8.060 | 7.207 | 7.793 | 682,276 | +0.57(+7.84%) |
Oct 03, 2003 | 7.167 | 7.520 | 6.940 | 7.227 | 331,915 | +0.13(+1.78%) |
Oct 02, 2003 | 7.333 | 7.480 | 7.100 | 7.100 | 350,673 | -0.25(-3.45%) |
Oct 01, 2003 | 7.179 | 7.440 | 7.160 | 7.353 | 147,169 | +0.18(+2.51%) |
Sep 30, 2003 | 7.320 | 7.633 | 7.140 | 7.173 | 62,080 | -0.37(-4.86%) |
Sep 29, 2003 | 7.333 | 7.607 | 7.273 | 7.540 | 75,654 | +0.27(+3.67%) |
Sep 26, 2003 | 7.993 | 7.993 | 7.273 | 7.273 | 212,853 | -0.66(-8.32%) |
Sep 25, 2003 | 8.000 | 8.040 | 7.907 | 7.933 | 267,208 | -0.05(-0.67%) |
Sep 24, 2003 | 8.273 | 8.351 | 8.000 | 7.987 | 159,738 | -0.29(-3.46%) |
Sep 23, 2003 | 8.100 | 8.273 | 7.980 | 8.273 | 192,495 | +0.26(+3.24%) |
Sep 22, 2003 | 8.280 | 8.393 | 7.800 | 8.013 | 121,716 | -0.35(-4.22%) |
Sep 19, 2003 | 8.693 | 8.973 | 8.353 | 8.367 | 220,060 | -0.27(-3.09%) |
Sep 18, 2003 | 8.160 | 8.667 | 8.000 | 8.633 | 241,710 | +0.63(+7.92%) |
Sep 17, 2003 | 8.167 | 8.167 | 7.973 | 8.000 | 194,338 | -0.07(-0.91%) |
Sep 16, 2003 | 7.410 | 8.187 | 7.410 | 8.073 | 182,391 | +0.61(+8.12%) |
Sep 15, 2003 | 7.507 | 7.839 | 7.353 | 7.467 | 132,150 | -0.07(-0.97%) |
Sep 12, 2003 | 7.773 | 7.867 | 7.533 | 7.540 | 346,800 | -0.33(-4.23%) |
Sep 11, 2003 | 7.953 | 7.966 | 7.767 | 7.873 | 964,050 | -0.10(-1.25%) |
Sep 10, 2003 | 7.967 | 8.093 | 7.933 | 7.973 | 259,800 | +0.03(+0.42%) |
Sep 09, 2003 | 8.267 | 8.327 | 7.900 | 7.940 | 239,850 | -0.29(-3.48%) |
Sep 08, 2003 | 8.067 | 8.267 | 7.873 | 8.227 | 134,700 | +0.17(+2.15%) |
Sep 05, 2003 | 7.927 | 8.287 | 7.893 | 8.053 | 250,810 | +0.13(+1.60%) |
Sep 04, 2003 | 7.867 | 8.000 | 7.867 | 7.927 | 138,450 | -0.04(-0.50%) |
Sep 03, 2003 | 8.093 | 8.133 | 7.873 | 7.967 | 346,650 | -0.10(-1.24%) |
Sep 02, 2003 | 8.000 | 8.200 | 7.933 | 8.067 | 199,800 | +0.17(+2.11%) |
Aug 29, 2003 | 8.047 | 8.067 | 7.880 | 7.900 | 193,500 | -0.14(-1.74%) |
Aug 28, 2003 | 7.567 | 8.047 | 7.533 | 8.040 | 470,550 | +0.47(+6.26%) |
Aug 27, 2003 | 7.567 | 7.767 | 7.493 | 7.567 | 242,850 | +0.00(+0.00%) |
Aug 26, 2003 | 7.867 | 7.867 | 7.340 | 7.567 | 393,450 | -0.35(-4.38%) |
Aug 25, 2003 | 7.953 | 8.047 | 7.840 | 7.913 | 188,100 | -0.08(-1.00%) |
Aug 22, 2003 | 7.666 | 8.093 | 7.666 | 7.993 | 628,050 | +0.37(+4.90%) |
Aug 21, 2003 | 7.700 | 7.740 | 7.280 | 7.620 | 97,950 | -0.05(-0.61%) |
Aug 20, 2003 | 7.753 | 7.800 | 7.433 | 7.667 | 137,250 | -0.06(-0.78%) |
Aug 19, 2003 | 7.287 | 7.767 | 7.267 | 7.727 | 349,050 | +0.46(+6.33%) |
Aug 18, 2003 | 7.273 | 7.313 | 7.007 | 7.267 | 155,550 | +0.09(+1.21%) |
Aug 15, 2003 | 6.993 | 7.240 | 6.953 | 7.180 | 240,750 | +0.22(+3.16%) |
Aug 14, 2003 | 6.900 | 7.000 | 6.800 | 6.960 | 573,450 | +0.06(+0.87%) |
Aug 13, 2003 | 6.499 | 7.033 | 6.467 | 6.900 | 1,072,950 | +0.47(+7.25%) |
Aug 12, 2003 | 6.400 | 6.487 | 6.333 | 6.433 | 128,700 | +0.04(+0.63%) |
Aug 11, 2003 | 6.247 | 6.500 | 6.167 | 6.393 | 253,950 | +0.15(+2.35%) |
Aug 08, 2003 | 6.633 | 6.673 | 6.247 | 6.247 | 855,900 | -0.39(-5.92%) |
Aug 07, 2003 | 6.780 | 6.893 | 6.567 | 6.640 | 333,750 | -0.08(-1.19%) |
Aug 06, 2003 | 6.767 | 6.800 | 6.633 | 6.720 | 326,250 | -0.09(-1.27%) |
Aug 05, 2003 | 6.873 | 7.000 | 6.777 | 6.807 | 309,450 | -0.13(-1.83%) |
Aug 04, 2003 | 7.127 | 7.227 | 6.873 | 6.933 | 1,031,250 | +0.05(+0.68%) |
Aug 01, 2003 | 7.567 | 7.600 | 6.153 | 6.887 | 5,483,550 | -2.01(-22.56%) |
Jul 31, 2003 | 9.200 | 9.633 | 8.893 | 8.893 | 448,650 | -0.27(-2.98%) |
Jul 30, 2003 | 9.533 | 9.533 | 8.753 | 9.167 | 406,050 | -0.27(-2.83%) |
Jul 29, 2003 | 9.733 | 9.800 | 9.420 | 9.433 | 630,750 | -0.33(-3.41%) |
Jul 28, 2003 | 9.240 | 9.867 | 9.240 | 9.767 | 688,350 | +0.67(+7.33%) |
Jul 25, 2003 | 8.967 | 9.380 | 8.967 | 9.100 | 141,300 | +0.03(+0.35%) |
Jul 24, 2003 | 9.267 | 9.467 | 8.867 | 9.069 | 256,050 | -0.21(-2.28%) |
Jul 23, 2003 | 9.040 | 9.280 | 8.967 | 9.280 | 176,700 | +0.26(+2.88%) |
Jul 22, 2003 | 8.960 | 9.133 | 8.920 | 9.020 | 194,550 | +0.01(+0.07%) |
Jul 21, 2003 | 8.920 | 9.153 | 8.866 | 9.013 | 162,900 | +0.09(+0.97%) |
Jul 18, 2003 | 9.180 | 9.246 | 8.480 | 8.927 | 452,400 | -0.25(-2.69%) |
Jul 17, 2003 | 9.333 | 9.480 | 9.133 | 9.173 | 379,500 | -0.21(-2.20%) |
Jul 16, 2003 | 9.460 | 9.493 | 9.233 | 9.380 | 790,500 | +0.05(+0.50%) |
Jul 15, 2003 | 9.253 | 9.393 | 9.200 | 9.333 | 185,850 | +0.01(+0.07%) |
Jul 14, 2003 | 9.287 | 9.467 | 9.120 | 9.327 | 512,250 | +0.00(+0.00%) |
Jul 11, 2003 | 9.873 | 9.873 | 9.173 | 9.327 | 409,350 | -0.24(-2.51%) |
Jul 10, 2003 | 9.227 | 9.580 | 8.833 | 9.567 | 1,062,300 | -0.27(-2.78%) |
Jul 09, 2003 | 9.360 | 9.933 | 9.227 | 9.840 | 785,850 | +0.41(+4.31%) |
Jul 08, 2003 | 9.073 | 9.500 | 9.073 | 9.433 | 843,000 | +0.37(+4.04%) |
Jul 07, 2003 | 9.000 | 9.133 | 8.933 | 9.067 | 385,350 | +0.06(+0.67%) |
Jul 03, 2003 | 8.813 | 9.007 | 8.713 | 9.007 | 100,200 | +0.11(+1.27%) |
Jul 02, 2003 | 9.000 | 9.000 | 8.727 | 8.893 | 480,450 | -0.07(-0.82%) |
Jul 01, 2003 | 8.880 | 9.000 | 8.340 | 8.967 | 284,550 | -0.03(-0.37%) |
Jun 30, 2003 | 8.920 | 9.001 | 8.800 | 9.000 | 681,334 | +0.07(+0.75%) |
Jun 27, 2003 | 9.067 | 9.100 | 8.807 | 8.933 | 240,600 | -0.13(-1.47%) |
Jun 26, 2003 | 9.167 | 9.227 | 8.880 | 9.067 | 762,450 | +0.03(+0.30%) |
Jun 25, 2003 | 8.600 | 9.040 | 8.247 | 9.040 | 910,650 | +0.91(+11.15%) |
Jun 24, 2003 | 8.533 | 8.593 | 7.733 | 8.133 | 752,550 | -0.35(-4.16%) |
Jun 23, 2003 | 8.980 | 9.033 | 8.167 | 8.487 | 189,000 | -0.41(-4.64%) |
Jun 20, 2003 | 8.734 | 8.927 | 8.707 | 8.900 | 213,000 | +0.13(+1.52%) |
Jun 19, 2003 | 8.813 | 8.873 | 8.700 | 8.767 | 337,650 | -0.19(-2.08%) |
Jun 18, 2003 | 9.207 | 9.233 | 8.847 | 8.953 | 634,500 | -0.28(-3.03%) |
Jun 17, 2003 | 8.900 | 9.307 | 8.900 | 9.233 | 497,250 | +0.29(+3.28%) |
Jun 16, 2003 | 8.700 | 8.973 | 8.600 | 8.940 | 380,250 | +0.14(+1.59%) |
Jun 13, 2003 | 8.667 | 8.867 | 8.413 | 8.800 | 663,450 | +0.15(+1.69%) |
Jun 12, 2003 | 8.673 | 8.700 | 8.360 | 8.653 | 741,900 | -0.03(-0.38%) |
Jun 11, 2003 | 8.347 | 8.793 | 8.200 | 8.687 | 814,650 | +0.43(+5.25%) |
Jun 10, 2003 | 8.433 | 8.547 | 8.087 | 8.253 | 142,050 | -0.15(-1.75%) |
Jun 09, 2003 | 8.467 | 8.540 | 7.933 | 8.400 | 342,300 | -0.13(-1.56%) |
Jun 06, 2003 | 7.840 | 8.833 | 7.833 | 8.533 | 1,830,000 | +0.87(+11.30%) |
Jun 05, 2003 | 7.647 | 7.673 | 7.460 | 7.667 | 147,150 | +0.00(+0.00%) |
Jun 04, 2003 | 7.860 | 7.860 | 7.587 | 7.667 | 530,400 | -0.23(-2.87%) |
Jun 03, 2003 | 7.753 | 7.893 | 7.707 | 7.893 | 465,750 | +0.09(+1.20%) |
Jun 02, 2003 | 7.753 | 7.800 | 7.533 | 7.800 | 433,200 | +0.05(+0.60%) |
May 30, 2003 | 7.600 | 7.933 | 7.227 | 7.753 | 604,500 | +0.13(+1.75%) |
May 29, 2003 | 7.867 | 7.887 | 7.540 | 7.620 | 218,100 | -0.25(-3.14%) |
May 28, 2003 | 7.793 | 8.000 | 7.793 | 7.867 | 426,750 | +0.10(+1.29%) |
May 27, 2003 | 6.893 | 7.833 | 6.867 | 7.767 | 739,200 | +1.00(+14.78%) |
May 23, 2003 | 6.533 | 6.793 | 6.533 | 6.767 | 254,100 | +0.10(+1.50%) |
May 22, 2003 | 6.787 | 6.787 | 6.567 | 6.667 | 329,250 | -0.07(-0.99%) |
May 21, 2003 | 6.667 | 6.767 | 6.413 | 6.733 | 351,000 | +0.10(+1.51%) |
May 20, 2003 | 6.567 | 6.720 | 6.467 | 6.633 | 258,600 | -0.04(-0.60%) |
May 19, 2003 | 7.147 | 7.260 | 6.440 | 6.673 | 451,950 | -0.69(-9.33%) |
May 16, 2003 | 7.233 | 7.433 | 7.233 | 7.360 | 400,350 | +0.03(+0.36%) |
May 15, 2003 | 6.773 | 7.373 | 6.733 | 7.333 | 601,200 | +0.65(+9.67%) |
May 14, 2003 | 6.300 | 7.167 | 6.300 | 6.687 | 772,800 | +0.25(+3.94%) |
May 13, 2003 | 6.647 | 6.647 | 6.307 | 6.433 | 149,400 | -0.11(-1.73%) |
May 12, 2003 | 6.460 | 6.733 | 6.433 | 6.547 | 261,000 | -0.11(-1.70%) |
May 09, 2003 | 6.200 | 6.667 | 6.167 | 6.660 | 498,600 | +0.48(+7.77%) |
May 08, 2003 | 5.960 | 6.333 | 5.833 | 6.180 | 411,900 | +0.18(+3.00%) |
May 07, 2003 | 5.327 | 6.267 | 5.307 | 6.000 | 1,074,000 | +0.67(+12.64%) |
May 06, 2003 | 5.333 | 5.433 | 5.200 | 5.327 | 365,100 | +0.02(+0.38%) |
May 05, 2003 | 5.380 | 5.380 | 5.173 | 5.307 | 508,050 | +0.10(+1.92%) |
May 02, 2003 | 5.153 | 5.280 | 5.120 | 5.207 | 355,200 | +0.01(+0.13%) |