Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.80 | 18.06 | 17.50 | 17.76 | 172,000 | -0.03(-0.17%) |
May 27, 2004 | 17.79 | 18.10 | 17.60 | 17.79 | 54,400 | +0.10(+0.57%) |
May 26, 2004 | 17.10 | 17.88 | 17.10 | 17.69 | 64,800 | +0.46(+2.67%) |
May 25, 2004 | 17.35 | 17.46 | 17.00 | 17.23 | 34,000 | +0.11(+0.64%) |
May 24, 2004 | 17.20 | 17.75 | 16.93 | 17.12 | 144,800 | +0.27(+1.60%) |
May 21, 2004 | 17.03 | 17.48 | 16.35 | 16.85 | 110,900 | -0.24(-1.40%) |
May 20, 2004 | 17.92 | 18.00 | 17.03 | 17.09 | 355,400 | -1.41(-7.62%) |
May 19, 2004 | 20.25 | 20.25 | 18.47 | 18.50 | 61,600 | -1.55(-7.73%) |
May 18, 2004 | 19.41 | 20.05 | 19.39 | 20.05 | 13,800 | +0.54(+2.77%) |
May 17, 2004 | 20.05 | 20.20 | 19.39 | 19.51 | 24,800 | -0.55(-2.74%) |
May 14, 2004 | 19.59 | 20.35 | 19.59 | 20.06 | 40,300 | -0.36(-1.76%) |
May 13, 2004 | 21.00 | 21.32 | 20.25 | 20.42 | 20,200 | -0.89(-4.18%) |
May 12, 2004 | 20.65 | 21.31 | 19.65 | 21.31 | 57,500 | +0.89(+4.36%) |
May 11, 2004 | 20.68 | 21.09 | 20.29 | 20.42 | 57,500 | +0.06(+0.29%) |
May 10, 2004 | 21.35 | 21.35 | 20.24 | 20.36 | 58,000 | -1.04(-4.86%) |
May 07, 2004 | 21.20 | 21.50 | 21.15 | 21.40 | 38,900 | +0.24(+1.13%) |
May 06, 2004 | 21.39 | 21.47 | 21.05 | 21.16 | 87,000 | -0.14(-0.66%) |
May 05, 2004 | 21.13 | 21.50 | 20.80 | 21.30 | 72,500 | +0.38(+1.82%) |
May 04, 2004 | 20.80 | 21.25 | 20.40 | 20.92 | 41,600 | -0.43(-2.01%) |
May 03, 2004 | 21.30 | 21.49 | 20.74 | 21.35 | 240,300 | +0.14(+0.66%) |
Apr 30, 2004 | 21.32 | 21.33 | 20.80 | 21.21 | 50,500 | -0.18(-0.84%) |
Apr 29, 2004 | 20.80 | 21.39 | 20.54 | 21.39 | 90,400 | +0.14(+0.66%) |
Apr 28, 2004 | 21.31 | 21.31 | 20.81 | 21.25 | 56,700 | +0.05(+0.24%) |
Apr 27, 2004 | 20.80 | 21.50 | 20.45 | 21.20 | 85,700 | +0.20(+0.95%) |
Apr 26, 2004 | 21.30 | 21.30 | 20.50 | 21.00 | 38,800 | -0.50(-2.33%) |
Apr 23, 2004 | 21.00 | 21.50 | 20.99 | 21.50 | 66,000 | +0.28(+1.32%) |
Apr 22, 2004 | 21.25 | 21.25 | 20.83 | 21.22 | 68,700 | +0.22(+1.05%) |
Apr 21, 2004 | 20.36 | 21.50 | 20.33 | 21.00 | 289,000 | +0.80(+3.96%) |
Apr 20, 2004 | 20.61 | 20.65 | 19.95 | 20.20 | 95,700 | +0.02(+0.10%) |
Apr 19, 2004 | 20.75 | 21.00 | 20.00 | 20.18 | 137,600 | +0.43(+2.18%) |
Apr 16, 2004 | 19.12 | 20.31 | 18.50 | 19.75 | 178,100 | +0.85(+4.50%) |
Apr 15, 2004 | 18.71 | 19.50 | 18.70 | 18.90 | 42,300 | +0.55(+3.00%) |
Apr 14, 2004 | 18.29 | 18.52 | 18.04 | 18.35 | 79,200 | +0.04(+0.22%) |
Apr 13, 2004 | 19.61 | 19.61 | 18.31 | 18.31 | 99,200 | -1.29(-6.58%) |
Apr 12, 2004 | 20.00 | 20.00 | 19.50 | 19.60 | 66,100 | -0.16(-0.81%) |
Apr 08, 2004 | 21.45 | 21.50 | 19.70 | 19.76 | 562,300 | -1.44(-6.79%) |
Apr 07, 2004 | 21.00 | 21.46 | 20.97 | 21.20 | 327,900 | +0.22(+1.05%) |
Apr 06, 2004 | 20.90 | 21.09 | 20.60 | 20.98 | 141,700 | +0.08(+0.38%) |
Apr 05, 2004 | 23.37 | 23.37 | 20.01 | 20.90 | 265,600 | -2.31(-9.95%) |
Apr 02, 2004 | 22.13 | 23.66 | 22.11 | 23.21 | 32,200 | +0.73(+3.25%) |
Apr 01, 2004 | 22.30 | 22.90 | 21.91 | 22.48 | 85,500 | +0.35(+1.58%) |
Mar 31, 2004 | 21.40 | 22.49 | 20.93 | 22.13 | 122,400 | +0.36(+1.65%) |
Mar 30, 2004 | 20.65 | 21.95 | 20.62 | 21.77 | 52,200 | +1.05(+5.07%) |
Mar 29, 2004 | 19.09 | 20.77 | 19.09 | 20.72 | 91,200 | +1.74(+9.17%) |
Mar 26, 2004 | 19.28 | 19.30 | 18.79 | 18.98 | 45,000 | -0.32(-1.66%) |
Mar 25, 2004 | 19.33 | 19.35 | 19.12 | 19.30 | 50,000 | +0.05(+0.26%) |
Mar 24, 2004 | 19.18 | 19.30 | 19.00 | 19.25 | 20,500 | +0.05(+0.26%) |
Mar 23, 2004 | 19.25 | 20.18 | 19.15 | 19.20 | 63,600 | -0.22(-1.13%) |
Mar 22, 2004 | 19.15 | 19.94 | 18.54 | 19.42 | 63,600 | -0.58(-2.90%) |
Mar 19, 2004 | 18.50 | 20.00 | 18.49 | 20.00 | 138,300 | +1.52(+8.23%) |
Mar 18, 2004 | 18.54 | 18.75 | 17.39 | 18.48 | 110,200 | +0.59(+3.30%) |
Mar 17, 2004 | 17.08 | 18.00 | 17.01 | 17.89 | 39,900 | +0.58(+3.35%) |
Mar 16, 2004 | 17.79 | 17.92 | 16.20 | 17.31 | 117,900 | -0.32(-1.82%) |
Mar 15, 2004 | 18.89 | 18.99 | 17.33 | 17.63 | 46,900 | -1.14(-6.07%) |
Mar 12, 2004 | 18.20 | 19.03 | 18.15 | 18.77 | 91,100 | +0.62(+3.42%) |
Mar 11, 2004 | 18.69 | 18.69 | 18.03 | 18.15 | 60,800 | -0.12(-0.66%) |
Mar 10, 2004 | 18.71 | 19.09 | 18.27 | 18.27 | 30,300 | -0.78(-4.09%) |
Mar 09, 2004 | 19.20 | 19.25 | 18.70 | 19.05 | 28,100 | +0.07(+0.37%) |
Mar 08, 2004 | 19.22 | 19.22 | 18.91 | 18.98 | 33,200 | +0.04(+0.21%) |
Mar 05, 2004 | 18.88 | 19.02 | 18.79 | 18.94 | 139,800 | -0.05(-0.26%) |
Mar 04, 2004 | 19.15 | 19.15 | 18.84 | 18.99 | 119,400 | -0.21(-1.09%) |
Mar 03, 2004 | 19.21 | 19.50 | 18.99 | 19.20 | 52,100 | -0.13(-0.67%) |
Mar 02, 2004 | 19.74 | 19.81 | 19.01 | 19.33 | 87,400 | +0.13(+0.67%) |
Mar 01, 2004 | 19.47 | 19.72 | 18.88 | 19.20 | 64,700 | -0.37(-1.89%) |
Feb 27, 2004 | 19.94 | 20.10 | 19.16 | 19.57 | 77,800 | -0.29(-1.46%) |
Feb 26, 2004 | 20.00 | 20.00 | 19.38 | 19.86 | 84,400 | +0.37(+1.90%) |
Feb 25, 2004 | 19.80 | 19.99 | 19.47 | 19.49 | 318,000 | -0.06(-0.31%) |
Feb 24, 2004 | 19.26 | 19.80 | 19.26 | 19.55 | 180,500 | +0.25(+1.30%) |
Feb 23, 2004 | 19.73 | 19.99 | 19.20 | 19.30 | 291,900 | -0.44(-2.23%) |
Feb 20, 2004 | 20.61 | 20.89 | 19.53 | 19.74 | 1,550,700 | -1.77(-8.23%) |
Feb 19, 2004 | 22.00 | 22.00 | 21.51 | 21.51 | 142,000 | -0.34(-1.56%) |
Feb 18, 2004 | 22.22 | 22.43 | 21.80 | 21.85 | 38,500 | -0.36(-1.61%) |
Feb 17, 2004 | 21.89 | 22.44 | 21.89 | 22.21 | 14,800 | +0.30(+1.36%) |
Feb 13, 2004 | 22.09 | 22.72 | 21.90 | 21.91 | 26,500 | -0.42(-1.88%) |
Feb 12, 2004 | 23.04 | 23.61 | 22.00 | 22.33 | 61,400 | -1.20(-5.10%) |
Feb 11, 2004 | 23.99 | 24.35 | 23.12 | 23.53 | 24,500 | -0.07(-0.30%) |
Feb 10, 2004 | 23.38 | 23.94 | 22.19 | 23.60 | 13,100 | +0.60(+2.61%) |
Feb 09, 2004 | 22.42 | 23.40 | 22.42 | 23.00 | 25,000 | +0.17(+0.74%) |
Feb 06, 2004 | 23.50 | 23.50 | 21.10 | 22.83 | 76,200 | -0.83(-3.51%) |
Feb 05, 2004 | 24.74 | 24.89 | 22.20 | 23.66 | 92,600 | -1.09(-4.40%) |
Feb 04, 2004 | 24.41 | 25.00 | 24.09 | 24.75 | 17,800 | +0.25(+1.02%) |
Feb 03, 2004 | 24.78 | 24.98 | 24.06 | 24.50 | 18,800 | +0.00(+0.00%) |
Feb 02, 2004 | 23.92 | 24.50 | 23.61 | 24.50 | 8,100 | +0.10(+0.41%) |
Jan 30, 2004 | 24.60 | 24.98 | 23.57 | 24.40 | 18,700 | -0.09(-0.37%) |
Jan 29, 2004 | 23.92 | 24.95 | 23.92 | 24.49 | 24,400 | -0.43(-1.73%) |
Jan 28, 2004 | 25.41 | 25.46 | 24.55 | 24.92 | 45,000 | +0.62(+2.55%) |
Jan 27, 2004 | 24.05 | 26.50 | 24.05 | 24.30 | 56,100 | -0.34(-1.38%) |
Jan 26, 2004 | 23.39 | 24.64 | 23.39 | 24.64 | 57,600 | +1.64(+7.13%) |
Jan 23, 2004 | 22.80 | 23.43 | 22.49 | 23.00 | 25,000 | -0.07(-0.30%) |
Jan 22, 2004 | 22.40 | 23.70 | 22.35 | 23.07 | 47,700 | +0.57(+2.53%) |
Jan 21, 2004 | 22.90 | 22.90 | 22.47 | 22.50 | 41,300 | -0.40(-1.75%) |
Jan 20, 2004 | 22.00 | 22.95 | 21.91 | 22.90 | 87,300 | +0.72(+3.25%) |
Jan 16, 2004 | 22.40 | 22.40 | 21.52 | 22.18 | 20,400 | -0.11(-0.49%) |
Jan 15, 2004 | 22.20 | 22.50 | 21.48 | 22.29 | 53,981 | +0.09(+0.41%) |
Jan 14, 2004 | 21.70 | 22.27 | 21.65 | 22.20 | 11,564 | -0.07(-0.31%) |
Jan 13, 2004 | 22.90 | 22.90 | 21.55 | 22.27 | 49,850 | -0.62(-2.70%) |
Jan 12, 2004 | 22.40 | 22.90 | 22.00 | 22.89 | 36,263 | +0.35(+1.55%) |
Jan 09, 2004 | 21.53 | 22.54 | 21.23 | 22.54 | 75,926 | +0.84(+3.87%) |
Jan 08, 2004 | 21.01 | 22.28 | 20.50 | 21.70 | 154,466 | +0.86(+4.13%) |
Jan 07, 2004 | 20.50 | 20.87 | 19.57 | 20.84 | 183,165 | +1.74(+9.10%) |
Jan 06, 2004 | 20.15 | 20.15 | 19.05 | 19.10 | 28,300 | -0.74(-3.73%) |
Jan 05, 2004 | 20.14 | 20.14 | 19.69 | 19.84 | 11,000 | -0.07(-0.35%) |
Jan 02, 2004 | 17.82 | 20.50 | 17.80 | 19.91 | 83,300 | +0.71(+3.70%) |
Dec 31, 2003 | 18.39 | 19.20 | 18.00 | 19.20 | 24,900 | +1.15(+6.37%) |
Dec 30, 2003 | 17.43 | 18.39 | 17.27 | 18.05 | 6,892 | +0.42(+2.38%) |
Dec 29, 2003 | 17.14 | 17.72 | 16.82 | 17.63 | 9,148 | +0.53(+3.10%) |
Dec 26, 2003 | 16.98 | 17.10 | 16.98 | 17.10 | 1,450 | +0.08(+0.47%) |
Dec 24, 2003 | 16.12 | 17.02 | 16.12 | 17.02 | 5,389 | +0.97(+6.04%) |
Dec 23, 2003 | 15.94 | 17.48 | 15.75 | 16.05 | 48,648 | -1.87(-10.44%) |
Dec 22, 2003 | 18.01 | 18.13 | 17.17 | 17.92 | 8,900 | +0.42(+2.40%) |
Dec 19, 2003 | 18.33 | 18.46 | 17.33 | 17.50 | 9,895 | -0.45(-2.51%) |
Dec 18, 2003 | 17.66 | 18.40 | 17.33 | 17.95 | 21,616 | +0.31(+1.76%) |
Dec 17, 2003 | 17.01 | 17.95 | 16.34 | 17.64 | 12,784 | +0.64(+3.77%) |
Dec 16, 2003 | 16.77 | 17.00 | 16.10 | 17.00 | 16,221 | +0.15(+0.88%) |
Dec 15, 2003 | 17.71 | 17.71 | 16.77 | 16.85 | 19,127 | -0.15(-0.88%) |
Dec 12, 2003 | 17.74 | 17.74 | 16.95 | 17.00 | 7,415 | -0.32(-1.85%) |
Dec 11, 2003 | 17.37 | 17.43 | 17.00 | 17.32 | 9,700 | +0.49(+2.91%) |
Dec 10, 2003 | 17.14 | 17.17 | 16.82 | 16.83 | 19,516 | -0.77(-4.38%) |
Dec 09, 2003 | 17.64 | 18.01 | 17.20 | 17.60 | 15,035 | -0.40(-2.22%) |
Dec 08, 2003 | 18.76 | 19.00 | 17.05 | 18.00 | 37,653 | -0.78(-4.15%) |
Dec 05, 2003 | 19.10 | 19.01 | 18.68 | 18.78 | 4,353 | -0.32(-1.68%) |
Dec 04, 2003 | 19.00 | 19.10 | 18.44 | 19.10 | 10,032 | +0.10(+0.53%) |
Dec 03, 2003 | 17.12 | 19.00 | 17.11 | 19.00 | 30,970 | +1.89(+11.05%) |
Dec 02, 2003 | 16.45 | 17.36 | 16.45 | 17.11 | 28,818 | +0.72(+4.39%) |
Dec 01, 2003 | 16.54 | 16.54 | 15.69 | 16.39 | 78,369 | +0.19(+1.17%) |
Nov 28, 2003 | 15.68 | 16.64 | 15.68 | 16.20 | 27,156 | -0.10(-0.61%) |
Nov 26, 2003 | 15.90 | 16.35 | 15.80 | 16.30 | 21,984 | +0.30(+1.88%) |
Nov 25, 2003 | 16.29 | 16.53 | 15.90 | 16.00 | 26,123 | -0.13(-0.81%) |
Nov 24, 2003 | 15.61 | 16.14 | 15.25 | 16.13 | 23,671 | +0.30(+1.90%) |
Nov 21, 2003 | 15.86 | 15.86 | 15.86 | 15.83 | 18,100 | -0.12(-0.75%) |
Nov 20, 2003 | 16.10 | 16.10 | 15.74 | 15.95 | 25,660 | +0.19(+1.21%) |
Nov 19, 2003 | 15.45 | 15.87 | 15.44 | 15.76 | 8,715 | +0.23(+1.48%) |
Nov 18, 2003 | 15.15 | 15.75 | 15.15 | 15.53 | 10,828 | +0.17(+1.11%) |
Nov 17, 2003 | 15.97 | 15.97 | 15.25 | 15.36 | 5,619 | -0.43(-2.72%) |
Nov 14, 2003 | 15.70 | 15.79 | 15.16 | 15.79 | 13,129 | +0.02(+0.13%) |
Nov 13, 2003 | 15.30 | 15.99 | 15.30 | 15.77 | 18,608 | -0.19(-1.19%) |
Nov 12, 2003 | 15.15 | 15.97 | 15.15 | 15.96 | 28,735 | +0.85(+5.63%) |
Nov 11, 2003 | 15.36 | 15.45 | 14.80 | 15.11 | 22,800 | -0.24(-1.57%) |
Nov 10, 2003 | 15.74 | 15.74 | 15.30 | 15.35 | 34,148 | -0.19(-1.22%) |
Nov 07, 2003 | 15.20 | 16.16 | 15.03 | 15.54 | 223,187 | +0.65(+4.37%) |
Nov 06, 2003 | 14.00 | 15.00 | 13.33 | 14.89 | 23,662 | +0.89(+6.36%) |
Nov 05, 2003 | 12.71 | 14.00 | 12.71 | 14.00 | 8,969 | +1.00(+7.69%) |
Nov 04, 2003 | 12.82 | 13.00 | 12.82 | 13.00 | 3,249 | +0.19(+1.48%) |
Nov 03, 2003 | 13.10 | 13.10 | 12.81 | 12.81 | 7,125 | -0.51(-3.82%) |
Oct 31, 2003 | 13.15 | 13.32 | 13.14 | 13.32 | 2,300 | +0.25(+1.91%) |
Oct 30, 2003 | 13.01 | 13.07 | 13.00 | 13.07 | 4,057 | +0.06(+0.46%) |
Oct 29, 2003 | 13.06 | 13.33 | 13.00 | 13.01 | 16,200 | +0.01(+0.08%) |
Oct 28, 2003 | 13.32 | 13.32 | 13.00 | 13.00 | 9,300 | +0.25(+1.96%) |
Oct 27, 2003 | 13.15 | 13.38 | 12.75 | 12.75 | 24,500 | -0.25(-1.92%) |
Oct 24, 2003 | 12.54 | 13.02 | 12.12 | 13.00 | 7,400 | +0.52(+4.17%) |
Oct 23, 2003 | 12.43 | 12.78 | 12.08 | 12.48 | 13,900 | +0.18(+1.46%) |
Oct 22, 2003 | 12.26 | 12.61 | 12.25 | 12.30 | 4,200 | +0.05(+0.41%) |
Oct 21, 2003 | 13.00 | 13.43 | 12.08 | 12.25 | 15,400 | -0.63(-4.89%) |
Oct 20, 2003 | 13.29 | 13.83 | 12.69 | 12.88 | 10,081 | -0.22(-1.68%) |
Oct 17, 2003 | 13.40 | 13.40 | 12.95 | 13.10 | 3,500 | +0.10(+0.77%) |
Oct 16, 2003 | 13.85 | 13.88 | 13.13 | 13.00 | 6,100 | -0.85(-6.14%) |
Oct 15, 2003 | 13.19 | 13.85 | 12.81 | 13.85 | 5,602 | +0.55(+4.14%) |
Oct 14, 2003 | 13.07 | 13.30 | 12.50 | 13.30 | 6,100 | +0.18(+1.37%) |
Oct 13, 2003 | 12.84 | 13.50 | 12.67 | 13.12 | 5,800 | +0.45(+3.55%) |
Oct 10, 2003 | 13.42 | 13.60 | 12.67 | 12.67 | 19,883 | -0.31(-2.39%) |
Oct 09, 2003 | 13.60 | 13.65 | 12.63 | 12.98 | 18,354 | -0.62(-4.56%) |
Oct 08, 2003 | 13.14 | 13.87 | 12.76 | 13.60 | 18,809 | +0.57(+4.37%) |
Oct 07, 2003 | 13.49 | 13.64 | 12.90 | 13.03 | 10,500 | -0.47(-3.48%) |
Oct 06, 2003 | 13.76 | 13.99 | 13.50 | 13.50 | 15,700 | -0.39(-2.81%) |
Oct 03, 2003 | 13.66 | 13.93 | 13.60 | 13.89 | 3,411 | -0.08(-0.57%) |
Oct 02, 2003 | 14.00 | 14.24 | 13.79 | 13.97 | 35,608 | -0.24(-1.71%) |
Oct 01, 2003 | 13.62 | 14.50 | 12.90 | 14.21 | 31,847 | -0.30(-2.05%) |
Sep 30, 2003 | 13.40 | 15.00 | 11.55 | 14.51 | 67,213 | +1.11(+8.28%) |
Sep 29, 2003 | 13.10 | 13.95 | 13.10 | 13.40 | 10,800 | +0.25(+1.90%) |
Sep 26, 2003 | 14.14 | 14.14 | 13.10 | 13.15 | 13,735 | -1.27(-8.81%) |
Sep 25, 2003 | 14.68 | 14.75 | 14.14 | 14.42 | 11,200 | -0.40(-2.70%) |
Sep 24, 2003 | 15.00 | 14.82 | 14.65 | 14.82 | 7,600 | -0.18(-1.20%) |
Sep 23, 2003 | 14.29 | 15.00 | 13.60 | 15.00 | 25,372 | +0.71(+4.97%) |
Sep 22, 2003 | 14.23 | 14.29 | 13.00 | 14.29 | 45,146 | +0.06(+0.41%) |
Sep 19, 2003 | 14.00 | 14.25 | 13.81 | 14.23 | 38,471 | +0.15(+1.07%) |
Sep 18, 2003 | 13.92 | 14.45 | 12.50 | 14.08 | 72,504 | +0.13(+0.94%) |
Sep 17, 2003 | 13.44 | 15.00 | 13.35 | 13.95 | 115,672 | +1.65(+13.41%) |
Sep 16, 2003 | 10.76 | 12.98 | 10.31 | 12.30 | 100,636 | +1.90(+18.27%) |
Sep 15, 2003 | 10.20 | 10.50 | 9.800 | 10.40 | 21,300 | +0.54(+5.48%) |
Sep 12, 2003 | 10.10 | 10.10 | 9.610 | 9.860 | 14,200 | -0.13(-1.30%) |
Sep 11, 2003 | 10.01 | 10.01 | 9.780 | 9.990 | 12,000 | -0.11(-1.09%) |
Sep 10, 2003 | 10.00 | 10.10 | 9.850 | 10.10 | 11,400 | +0.01(+0.10%) |
Sep 09, 2003 | 10.25 | 10.28 | 9.770 | 10.09 | 16,300 | +0.14(+1.41%) |
Sep 08, 2003 | 9.450 | 10.50 | 9.450 | 9.950 | 37,800 | +0.25(+2.58%) |
Sep 05, 2003 | 9.170 | 9.700 | 9.170 | 9.700 | 34,600 | +0.53(+5.78%) |
Sep 04, 2003 | 8.901 | 9.260 | 8.890 | 9.170 | 25,600 | +0.27(+3.03%) |
Sep 03, 2003 | 8.750 | 8.920 | 8.680 | 8.900 | 37,400 | +0.05(+0.56%) |
Sep 02, 2003 | 8.760 | 8.990 | 8.500 | 8.850 | 16,500 | -0.15(-1.67%) |
Aug 29, 2003 | 8.450 | 9.000 | 8.450 | 9.000 | 11,200 | +0.45(+5.26%) |
Aug 28, 2003 | 8.450 | 8.660 | 8.450 | 8.550 | 18,500 | +0.11(+1.30%) |
Aug 27, 2003 | 8.660 | 8.760 | 8.440 | 8.440 | 10,700 | -0.11(-1.29%) |
Aug 26, 2003 | 8.240 | 8.620 | 8.240 | 8.550 | 23,400 | +0.19(+2.27%) |
Aug 25, 2003 | 8.510 | 8.560 | 8.250 | 8.360 | 6,500 | -0.16(-1.88%) |
Aug 22, 2003 | 8.389 | 8.640 | 8.389 | 8.520 | 25,900 | +0.28(+3.40%) |
Aug 21, 2003 | 7.970 | 8.490 | 7.900 | 8.240 | 25,500 | +0.25(+3.13%) |
Aug 20, 2003 | 7.800 | 7.990 | 7.800 | 7.990 | 9,700 | +0.19(+2.44%) |
Aug 19, 2003 | 7.690 | 8.000 | 7.630 | 7.800 | 15,000 | +0.20(+2.63%) |
Aug 18, 2003 | 7.530 | 7.649 | 7.530 | 7.600 | 1,800 | -0.01(-0.13%) |
Aug 15, 2003 | 7.620 | 7.810 | 7.420 | 7.610 | 2,200 | -0.21(-2.69%) |
Aug 14, 2003 | 7.560 | 7.820 | 7.370 | 7.820 | 5,700 | +0.35(+4.69%) |
Aug 13, 2003 | 7.370 | 7.550 | 7.370 | 7.470 | 5,600 | +0.14(+1.91%) |
Aug 12, 2003 | 7.210 | 7.360 | 7.150 | 7.330 | 9,000 | +0.15(+2.09%) |
Aug 11, 2003 | 7.510 | 7.510 | 7.000 | 7.180 | 100,300 | -0.35(-4.65%) |
Aug 08, 2003 | 7.580 | 7.610 | 7.510 | 7.530 | 5,700 | +0.03(+0.40%) |
Aug 07, 2003 | 7.450 | 7.620 | 7.410 | 7.500 | 5,200 | +0.04(+0.54%) |
Aug 06, 2003 | 7.660 | 7.830 | 7.420 | 7.460 | 49,500 | -0.33(-4.25%) |
Aug 05, 2003 | 8.900 | 8.900 | 7.120 | 7.791 | 309,600 | -1.11(-12.46%) |
Aug 04, 2003 | 10.00 | 10.15 | 8.750 | 8.900 | 137,400 | -1.24(-12.23%) |
Aug 01, 2003 | 10.45 | 10.55 | 9.950 | 10.14 | 34,300 | -0.27(-2.59%) |
Jul 31, 2003 | 10.05 | 10.80 | 10.00 | 10.41 | 20,800 | +0.51(+5.15%) |
Jul 30, 2003 | 9.500 | 10.21 | 9.449 | 9.900 | 49,900 | +0.48(+5.08%) |
Jul 29, 2003 | 9.400 | 9.650 | 9.350 | 9.421 | 11,000 | -0.18(-1.86%) |
Jul 28, 2003 | 9.200 | 9.600 | 9.200 | 9.600 | 17,000 | +0.40(+4.35%) |
Jul 25, 2003 | 8.750 | 9.230 | 8.750 | 9.200 | 20,700 | +0.55(+6.36%) |
Jul 24, 2003 | 8.750 | 8.750 | 8.550 | 8.650 | 14,800 | +0.15(+1.76%) |
Jul 23, 2003 | 8.300 | 8.800 | 8.300 | 8.500 | 21,800 | -0.18(-2.07%) |
Jul 22, 2003 | 8.451 | 8.800 | 8.440 | 8.680 | 15,000 | +0.25(+2.97%) |
Jul 21, 2003 | 8.200 | 9.000 | 8.020 | 8.430 | 51,300 | +0.28(+3.44%) |
Jul 18, 2003 | 8.000 | 8.150 | 8.000 | 8.150 | 4,800 | +0.07(+0.87%) |
Jul 17, 2003 | 8.031 | 8.350 | 7.950 | 8.080 | 37,500 | -0.17(-2.06%) |
Jul 16, 2003 | 8.001 | 8.390 | 8.000 | 8.250 | 21,200 | +0.25(+3.12%) |
Jul 15, 2003 | 8.000 | 8.170 | 7.930 | 8.000 | 17,800 | +0.01(+0.13%) |
Jul 14, 2003 | 8.080 | 8.250 | 7.910 | 7.990 | 40,300 | -0.01(-0.12%) |
Jul 11, 2003 | 8.040 | 8.210 | 7.950 | 8.000 | 30,800 | -0.24(-2.91%) |
Jul 10, 2003 | 7.850 | 8.300 | 7.431 | 8.240 | 40,800 | +0.74(+9.88%) |
Jul 09, 2003 | 7.780 | 8.270 | 7.250 | 7.499 | 39,500 | -0.25(-3.24%) |
Jul 08, 2003 | 8.220 | 8.270 | 7.330 | 7.750 | 68,500 | -0.52(-6.29%) |
Jul 07, 2003 | 9.560 | 9.560 | 8.270 | 8.270 | 41,100 | -1.33(-13.85%) |
Jul 03, 2003 | 10.00 | 9.890 | 9.550 | 9.600 | 12,300 | -0.29(-2.93%) |
Jul 02, 2003 | 10.25 | 10.26 | 9.570 | 9.890 | 32,600 | -0.21(-2.08%) |
Jul 01, 2003 | 10.42 | 10.42 | 9.970 | 10.10 | 60,400 | +0.38(+3.91%) |
Jun 30, 2003 | 10.37 | 10.30 | 9.300 | 9.720 | 195,029 | -0.68(-6.54%) |
Jun 27, 2003 | 8.620 | 10.80 | 8.620 | 10.40 | 83,800 | +1.81(+21.07%) |
Jun 26, 2003 | 8.250 | 8.590 | 8.250 | 8.590 | 44,100 | +0.10(+1.18%) |
Jun 25, 2003 | 9.000 | 9.001 | 8.050 | 8.490 | 27,900 | -74.13(-89.72%) |
Jun 24, 2003 | 76.95 | 85.05 | 76.95 | 82.62 | 12,744 | +4.86(+6.25%) |
Jun 23, 2003 | 85.86 | 89.91 | 76.14 | 77.76 | 26,933 | -8.10(-9.43%) |
Jun 20, 2003 | 86.67 | 91.53 | 85.86 | 85.86 | 21,111 | -4.86(-5.36%) |
Jun 19, 2003 | 91.53 | 95.58 | 85.05 | 90.72 | 37,200 | -5.67(-5.88%) |
Jun 18, 2003 | 93.15 | 99.63 | 93.15 | 96.39 | 20,233 | +2.43(+2.59%) |
Jun 17, 2003 | 101.25 | 102.06 | 89.91 | 93.96 | 24,088 | -11.34(-10.77%) |
Jun 16, 2003 | 101.25 | 113.32 | 97.20 | 105.30 | 15,466 | -1.62(-1.52%) |
Jun 13, 2003 | 110.16 | 114.21 | 101.25 | 106.92 | 51,311 | +6.48(+6.45%) |
Jun 12, 2003 | 95.58 | 106.11 | 94.77 | 100.44 | 30,711 | +4.05(+4.20%) |
Jun 11, 2003 | 105.30 | 105.30 | 85.05 | 96.39 | 58,788 | -8.91(-8.46%) |
Jun 10, 2003 | 121.50 | 121.50 | 98.01 | 105.30 | 31,366 | -4.05(-3.70%) |
Jun 09, 2003 | 123.12 | 123.12 | 109.35 | 109.35 | 18,866 | -10.53(-8.78%) |
Jun 06, 2003 | 122.31 | 127.98 | 113.40 | 119.88 | 43,700 | +6.48(+5.71%) |
Jun 05, 2003 | 123.93 | 123.93 | 112.59 | 113.40 | 14,366 | -8.10(-6.67%) |
Jun 04, 2003 | 121.50 | 126.36 | 116.64 | 121.50 | 17,511 | +4.05(+3.45%) |
Jun 03, 2003 | 108.54 | 126.36 | 106.92 | 117.45 | 44,611 | +9.72(+9.02%) |