Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.36 | 25.47 | 24.85 | 24.96 | 257,461 | -0.31(-1.22%) |
May 27, 2004 | 25.20 | 25.67 | 25.12 | 25.27 | 360,878 | +0.25(+0.98%) |
May 26, 2004 | 25.01 | 25.11 | 24.76 | 25.02 | 223,217 | -0.04(-0.14%) |
May 25, 2004 | 23.83 | 25.14 | 23.60 | 25.06 | 392,507 | +1.23(+5.16%) |
May 24, 2004 | 23.34 | 24.07 | 23.29 | 23.83 | 432,554 | +0.62(+2.69%) |
May 21, 2004 | 23.06 | 23.28 | 22.98 | 23.20 | 195,798 | +0.11(+0.46%) |
May 20, 2004 | 22.95 | 23.27 | 22.85 | 23.10 | 249,953 | +0.15(+0.65%) |
May 19, 2004 | 23.16 | 23.78 | 22.81 | 22.95 | 343,130 | -0.25(-1.10%) |
May 18, 2004 | 23.07 | 23.28 | 22.96 | 23.20 | 234,707 | +0.17(+0.72%) |
May 17, 2004 | 23.25 | 23.25 | 22.06 | 23.04 | 640,981 | -0.21(-0.91%) |
May 14, 2004 | 23.29 | 23.51 | 22.79 | 23.25 | 378,171 | +0.16(+0.69%) |
May 13, 2004 | 23.50 | 23.66 | 23.03 | 23.09 | 632,106 | -0.41(-1.76%) |
May 12, 2004 | 24.00 | 24.00 | 23.29 | 23.50 | 831,659 | -0.51(-2.12%) |
May 11, 2004 | 23.56 | 24.25 | 23.51 | 24.01 | 323,903 | +0.64(+2.75%) |
May 10, 2004 | 23.20 | 23.65 | 23.07 | 23.37 | 804,810 | +0.17(+0.72%) |
May 07, 2004 | 24.37 | 24.37 | 23.14 | 23.20 | 1,178,658 | -1.17(-4.80%) |
May 06, 2004 | 25.40 | 25.62 | 24.25 | 24.37 | 558,611 | -1.03(-4.05%) |
May 05, 2004 | 25.77 | 25.89 | 25.35 | 25.40 | 259,282 | -0.24(-0.93%) |
May 04, 2004 | 25.95 | 26.37 | 25.49 | 25.64 | 366,453 | -0.13(-0.51%) |
May 03, 2004 | 25.43 | 26.01 | 25.14 | 25.77 | 419,811 | +0.43(+1.70%) |
Apr 30, 2004 | 25.49 | 26.20 | 25.23 | 25.34 | 715,159 | +0.01(+0.03%) |
Apr 29, 2004 | 26.76 | 26.95 | 24.73 | 25.33 | 1,011,189 | -1.47(-5.48%) |
Apr 28, 2004 | 28.29 | 28.29 | 26.06 | 26.80 | 732,679 | -1.49(-5.25%) |
Apr 27, 2004 | 28.46 | 28.72 | 28.15 | 28.29 | 222,989 | -0.11(-0.37%) |
Apr 26, 2004 | 29.42 | 29.93 | 28.18 | 28.39 | 338,124 | -0.56(-1.94%) |
Apr 23, 2004 | 29.98 | 29.98 | 28.76 | 28.95 | 247,336 | -0.68(-2.28%) |
Apr 22, 2004 | 29.01 | 29.93 | 29.01 | 29.63 | 507,301 | +1.15(+4.04%) |
Apr 21, 2004 | 28.30 | 28.72 | 27.82 | 28.48 | 520,157 | +0.34(+1.22%) |
Apr 20, 2004 | 28.48 | 28.92 | 28.05 | 28.14 | 635,633 | +0.14(+0.50%) |
Apr 19, 2004 | 28.00 | 28.05 | 27.16 | 28.00 | 289,089 | -0.04(-0.16%) |
Apr 16, 2004 | 27.87 | 28.14 | 27.36 | 28.04 | 216,504 | +0.34(+1.24%) |
Apr 15, 2004 | 28.22 | 28.31 | 27.13 | 27.70 | 344,382 | -0.52(-1.84%) |
Apr 14, 2004 | 28.06 | 28.30 | 27.84 | 28.21 | 292,958 | +0.16(+0.56%) |
Apr 13, 2004 | 28.70 | 28.84 | 27.87 | 28.06 | 287,269 | -0.37(-1.30%) |
Apr 12, 2004 | 27.16 | 28.69 | 27.16 | 28.43 | 800,031 | -0.40(-1.37%) |
Apr 08, 2004 | 29.66 | 29.71 | 28.65 | 28.82 | 315,257 | -0.62(-2.09%) |
Apr 07, 2004 | 30.32 | 30.32 | 29.12 | 29.44 | 322,879 | -0.63(-2.10%) |
Apr 06, 2004 | 29.88 | 30.72 | 29.88 | 30.07 | 579,090 | +0.54(+1.82%) |
Apr 05, 2004 | 29.23 | 29.71 | 28.89 | 29.53 | 434,488 | +0.16(+0.54%) |
Apr 02, 2004 | 29.27 | 30.06 | 28.87 | 29.38 | 1,072,056 | +2.08(+7.63%) |
Apr 01, 2004 | 27.47 | 27.80 | 27.20 | 27.29 | 312,185 | -0.11(-0.38%) |
Mar 31, 2004 | 27.51 | 27.51 | 26.90 | 27.40 | 292,730 | -0.04(-0.16%) |
Mar 30, 2004 | 26.80 | 27.58 | 26.69 | 27.44 | 456,900 | +0.63(+2.36%) |
Mar 29, 2004 | 26.37 | 27.29 | 26.37 | 26.81 | 303,083 | +0.44(+1.67%) |
Mar 26, 2004 | 26.45 | 26.48 | 26.06 | 26.37 | 736,206 | -0.08(-0.30%) |
Mar 25, 2004 | 25.62 | 26.63 | 25.61 | 26.45 | 758,278 | +1.27(+5.03%) |
Mar 24, 2004 | 25.62 | 26.06 | 25.09 | 25.18 | 542,228 | -0.43(-1.68%) |
Mar 23, 2004 | 25.53 | 26.03 | 25.23 | 25.61 | 570,557 | +0.18(+0.73%) |
Mar 22, 2004 | 26.12 | 26.13 | 24.96 | 25.43 | 594,335 | -0.83(-3.15%) |
Mar 19, 2004 | 26.65 | 26.93 | 26.22 | 26.25 | 653,609 | -0.04(-0.13%) |
Mar 18, 2004 | 28.74 | 28.74 | 25.22 | 26.29 | 2,351,401 | -2.65(-9.14%) |
Mar 17, 2004 | 28.00 | 29.09 | 28.00 | 28.94 | 551,671 | +1.01(+3.62%) |
Mar 16, 2004 | 27.20 | 28.00 | 26.69 | 27.92 | 523,342 | +0.72(+2.65%) |
Mar 15, 2004 | 27.83 | 28.02 | 27.20 | 27.20 | 436,080 | -0.80(-2.86%) |
Mar 12, 2004 | 27.69 | 28.26 | 27.62 | 28.00 | 436,422 | +0.54(+1.95%) |
Mar 11, 2004 | 26.19 | 27.92 | 26.19 | 27.47 | 1,057,948 | +0.39(+1.43%) |
Mar 10, 2004 | 28.83 | 28.90 | 26.72 | 27.08 | 1,108,235 | -1.69(-5.87%) |
Mar 09, 2004 | 29.69 | 29.69 | 28.29 | 28.77 | 605,029 | -0.92(-3.11%) |
Mar 08, 2004 | 29.71 | 30.32 | 29.31 | 29.69 | 560,545 | +14.50(+95.43%) |
Mar 05, 2004 | 15.05 | 15.36 | 15.00 | 15.19 | 287,383 | +0.10(+0.64%) |
Mar 04, 2004 | 15.00 | 15.14 | 14.82 | 15.10 | 368,842 | +0.10(+0.66%) |
Mar 03, 2004 | 15.06 | 15.08 | 14.83 | 15.00 | 226,857 | -0.11(-0.73%) |
Mar 02, 2004 | 14.77 | 15.12 | 14.77 | 15.11 | 469,643 | +0.36(+2.46%) |
Mar 01, 2004 | 14.73 | 14.94 | 14.73 | 14.74 | 451,439 | +0.07(+0.46%) |
Feb 27, 2004 | 14.41 | 15.09 | 14.35 | 14.68 | 668,285 | +0.32(+2.25%) |
Feb 26, 2004 | 14.26 | 14.44 | 14.18 | 14.35 | 409,345 | +0.09(+0.66%) |
Feb 25, 2004 | 14.31 | 14.36 | 14.22 | 14.26 | 607,987 | -0.05(-0.32%) |
Feb 24, 2004 | 14.28 | 14.52 | 14.22 | 14.31 | 623,687 | +0.02(+0.15%) |
Feb 23, 2004 | 14.90 | 14.96 | 14.02 | 14.28 | 1,068,756 | -0.69(-4.59%) |
Feb 20, 2004 | 15.27 | 15.27 | 14.82 | 14.97 | 609,580 | -0.32(-2.07%) |
Feb 19, 2004 | 15.41 | 15.56 | 15.29 | 15.29 | 286,018 | -0.07(-0.47%) |
Feb 18, 2004 | 15.67 | 15.67 | 15.35 | 15.36 | 453,715 | -0.31(-2.00%) |
Feb 17, 2004 | 15.44 | 15.77 | 15.40 | 15.67 | 530,623 | +0.42(+2.78%) |
Feb 13, 2004 | 16.27 | 16.27 | 15.20 | 15.25 | 1,188,898 | -1.02(-6.24%) |
Feb 12, 2004 | 16.15 | 16.37 | 16.15 | 16.27 | 272,138 | +0.15(+0.90%) |
Feb 11, 2004 | 15.93 | 16.19 | 15.89 | 16.12 | 221,169 | +0.19(+1.21%) |
Feb 10, 2004 | 15.83 | 15.93 | 15.71 | 15.93 | 323,562 | +0.10(+0.64%) |
Feb 09, 2004 | 15.89 | 15.92 | 15.81 | 15.83 | 223,217 | -0.06(-0.39%) |
Feb 06, 2004 | 15.45 | 15.90 | 15.45 | 15.89 | 327,202 | +0.42(+2.73%) |
Feb 05, 2004 | 15.32 | 15.48 | 15.29 | 15.47 | 273,275 | +0.15(+0.98%) |
Feb 04, 2004 | 15.57 | 15.57 | 15.32 | 15.32 | 339,717 | -0.25(-1.64%) |
Feb 03, 2004 | 15.28 | 15.71 | 15.28 | 15.57 | 526,755 | +0.30(+1.96%) |
Feb 02, 2004 | 15.38 | 15.46 | 15.20 | 15.27 | 413,668 | -0.06(-0.37%) |
Jan 30, 2004 | 15.41 | 15.43 | 15.25 | 15.33 | 332,436 | +0.06(+0.37%) |
Jan 29, 2004 | 15.60 | 15.60 | 15.06 | 15.27 | 727,673 | -0.37(-2.39%) |
Jan 28, 2004 | 16.01 | 16.07 | 15.56 | 15.65 | 448,937 | -0.43(-2.68%) |
Jan 27, 2004 | 16.23 | 16.23 | 16.00 | 16.08 | 629,376 | -0.21(-1.27%) |
Jan 26, 2004 | 16.48 | 16.48 | 16.20 | 16.28 | 681,938 | -0.20(-1.20%) |
Jan 23, 2004 | 16.57 | 16.65 | 16.47 | 16.48 | 907,203 | +0.11(+0.70%) |
Jan 22, 2004 | 15.88 | 16.53 | 15.67 | 16.37 | 1,618,494 | +0.08(+0.47%) |
Jan 21, 2004 | 16.16 | 16.48 | 15.97 | 16.29 | 516,744 | +0.14(+0.86%) |
Jan 20, 2004 | 16.11 | 16.26 | 15.95 | 16.15 | 787,289 | +0.35(+2.23%) |
Jan 16, 2004 | 15.46 | 15.83 | 15.39 | 15.80 | 906,975 | +0.44(+2.86%) |
Jan 15, 2004 | 15.51 | 15.51 | 15.18 | 15.36 | 514,696 | +0.05(+0.36%) |
Jan 14, 2004 | 15.35 | 15.40 | 15.24 | 15.30 | 557,473 | +0.03(+0.22%) |
Jan 13, 2004 | 15.25 | 15.39 | 15.18 | 15.27 | 442,338 | +0.08(+0.51%) |
Jan 12, 2004 | 15.31 | 15.37 | 15.14 | 15.20 | 410,937 | -0.11(-0.72%) |
Jan 09, 2004 | 15.60 | 15.72 | 15.30 | 15.30 | 487,618 | -0.30(-1.90%) |
Jan 08, 2004 | 15.37 | 15.64 | 15.23 | 15.60 | 755,433 | +0.32(+2.08%) |
Jan 07, 2004 | 15.28 | 15.36 | 15.09 | 15.28 | 468,277 | -0.03(-0.22%) |
Jan 06, 2004 | 15.24 | 15.41 | 15.22 | 15.32 | 579,090 | +0.08(+0.55%) |
Jan 05, 2004 | 15.01 | 15.27 | 15.00 | 15.23 | 513,330 | +0.30(+2.03%) |
Jan 02, 2004 | 15.21 | 15.35 | 14.88 | 14.93 | 1,013,464 | -0.18(-1.18%) |
Dec 31, 2003 | 15.33 | 15.35 | 15.03 | 15.11 | 365,429 | -0.21(-1.36%) |
Dec 30, 2003 | 15.37 | 15.40 | 15.34 | 15.32 | 295,347 | -0.07(-0.43%) |
Dec 29, 2003 | 15.33 | 15.45 | 15.33 | 15.38 | 569,760 | +0.05(+0.36%) |
Dec 26, 2003 | 15.23 | 15.40 | 15.19 | 15.33 | 198,642 | +0.12(+0.77%) |
Dec 24, 2003 | 15.33 | 15.33 | 15.16 | 15.21 | 200,235 | -0.08(-0.55%) |
Dec 23, 2003 | 15.36 | 15.56 | 15.18 | 15.29 | 606,849 | -0.07(-0.43%) |
Dec 22, 2003 | 14.81 | 15.60 | 14.81 | 15.36 | 1,468,545 | +0.61(+4.11%) |
Dec 19, 2003 | 14.53 | 14.88 | 14.48 | 14.75 | 879,443 | +0.27(+1.87%) |
Dec 18, 2003 | 14.39 | 14.94 | 14.24 | 14.48 | 2,157,537 | +0.15(+1.04%) |
Dec 17, 2003 | 13.34 | 14.88 | 13.34 | 14.33 | 2,836,972 | +1.07(+8.03%) |
Dec 16, 2003 | 13.48 | 13.62 | 13.16 | 13.27 | 732,224 | -0.48(-3.50%) |
Dec 15, 2003 | 13.93 | 13.98 | 13.74 | 13.75 | 426,638 | -0.03(-0.21%) |
Dec 12, 2003 | 13.71 | 13.78 | 13.58 | 13.78 | 232,546 | +0.10(+0.76%) |
Dec 11, 2003 | 13.31 | 13.76 | 13.31 | 13.67 | 604,347 | +0.37(+2.79%) |
Dec 10, 2003 | 13.49 | 13.62 | 13.31 | 13.30 | 1,028,937 | -0.00(-0.02%) |
Dec 09, 2003 | 13.09 | 13.35 | 13.08 | 13.31 | 1,618,721 | +0.23(+1.76%) |
Dec 08, 2003 | 12.49 | 13.17 | 12.48 | 13.07 | 930,412 | +0.55(+4.42%) |
Dec 05, 2003 | 12.50 | 12.64 | 12.38 | 12.52 | 217,300 | -0.00(-0.04%) |
Dec 04, 2003 | 12.36 | 12.55 | 12.17 | 12.53 | 703,782 | +0.19(+1.51%) |
Dec 03, 2003 | 12.43 | 12.56 | 12.35 | 12.34 | 813,456 | -0.08(-0.62%) |
Dec 02, 2003 | 12.51 | 12.59 | 12.42 | 12.42 | 833,025 | -0.11(-0.88%) |
Dec 01, 2003 | 12.18 | 12.58 | 12.18 | 12.53 | 702,416 | +0.38(+3.13%) |
Nov 28, 2003 | 12.05 | 12.19 | 12.03 | 12.15 | 75,315 | +0.08(+0.64%) |
Nov 26, 2003 | 12.12 | 12.14 | 11.82 | 12.07 | 233,683 | +0.04(+0.31%) |
Nov 25, 2003 | 11.87 | 12.05 | 11.84 | 12.03 | 483,295 | +0.17(+1.41%) |
Nov 24, 2003 | 11.60 | 11.87 | 11.60 | 11.86 | 653,723 | +0.27(+2.31%) |
Nov 21, 2003 | 11.45 | 11.65 | 11.40 | 11.60 | 346,771 | +0.20(+1.77%) |
Nov 20, 2003 | 11.33 | 11.49 | 11.22 | 11.39 | 367,250 | +0.11(+0.93%) |
Nov 19, 2003 | 11.34 | 11.34 | 11.20 | 11.29 | 197,960 | +0.08(+0.73%) |
Nov 18, 2003 | 11.47 | 11.50 | 11.14 | 11.21 | 220,486 | -0.16(-1.45%) |
Nov 17, 2003 | 11.24 | 11.45 | 11.21 | 11.37 | 319,466 | -0.11(-0.92%) |
Nov 14, 2003 | 11.59 | 11.78 | 11.34 | 11.48 | 886,269 | -0.47(-3.90%) |
Nov 13, 2003 | 12.05 | 12.06 | 11.87 | 11.94 | 445,523 | -0.11(-0.89%) |
Nov 12, 2003 | 11.88 | 12.07 | 11.88 | 12.05 | 454,397 | +0.20(+1.65%) |
Nov 11, 2003 | 11.95 | 11.95 | 11.83 | 11.86 | 283,287 | -0.10(-0.81%) |
Nov 10, 2003 | 12.25 | 12.36 | 11.95 | 11.95 | 270,090 | -0.40(-3.24%) |
Nov 07, 2003 | 12.42 | 12.42 | 12.35 | 12.35 | 364,747 | -0.04(-0.34%) |
Nov 06, 2003 | 12.44 | 12.46 | 12.37 | 12.39 | 344,951 | +0.01(+0.07%) |
Nov 05, 2003 | 12.58 | 12.58 | 12.22 | 12.38 | 438,925 | +0.01(+0.09%) |
Nov 04, 2003 | 12.58 | 12.58 | 12.35 | 12.37 | 504,229 | -0.27(-2.15%) |
Nov 03, 2003 | 12.81 | 12.83 | 12.49 | 12.65 | 624,279 | -0.16(-1.29%) |
Oct 31, 2003 | 12.85 | 12.95 | 12.79 | 12.81 | 354,280 | -0.11(-0.85%) |
Oct 30, 2003 | 12.91 | 12.95 | 12.77 | 12.92 | 376,351 | +0.23(+1.80%) |
Oct 29, 2003 | 12.62 | 12.74 | 12.59 | 12.69 | 370,435 | +0.06(+0.45%) |
Oct 28, 2003 | 12.49 | 12.64 | 12.39 | 12.64 | 529,031 | +0.13(+1.05%) |
Oct 27, 2003 | 12.22 | 12.55 | 12.22 | 12.50 | 393,644 | +0.32(+2.61%) |
Oct 24, 2003 | 12.07 | 12.29 | 12.01 | 12.18 | 412,303 | +0.07(+0.60%) |
Oct 23, 2003 | 12.03 | 12.18 | 11.93 | 12.11 | 327,885 | -0.11(-0.93%) |
Oct 22, 2003 | 12.27 | 12.36 | 12.09 | 12.23 | 464,864 | -0.13(-1.05%) |
Oct 21, 2003 | 11.76 | 12.49 | 11.76 | 12.36 | 1,418,031 | +0.80(+6.88%) |
Oct 20, 2003 | 11.07 | 11.56 | 11.06 | 11.56 | 783,193 | +0.15(+1.35%) |
Oct 17, 2003 | 11.69 | 11.72 | 11.40 | 11.41 | 636,202 | -0.27(-2.28%) |
Oct 16, 2003 | 11.46 | 11.94 | 11.46 | 11.67 | 922,220 | +0.21(+1.86%) |
Oct 15, 2003 | 11.84 | 11.84 | 11.44 | 11.46 | 611,400 | -0.29(-2.49%) |
Oct 14, 2003 | 11.65 | 11.86 | 11.64 | 11.75 | 334,711 | +0.12(+1.00%) |
Oct 13, 2003 | 11.35 | 11.71 | 11.33 | 11.64 | 546,096 | +0.25(+2.20%) |
Oct 10, 2003 | 11.16 | 11.42 | 11.16 | 11.38 | 581,365 | +0.33(+2.94%) |
Oct 09, 2003 | 10.82 | 11.14 | 10.82 | 11.06 | 574,766 | +0.29(+2.71%) |
Oct 08, 2003 | 10.90 | 10.90 | 10.77 | 10.77 | 329,478 | -0.14(-1.25%) |
Oct 07, 2003 | 10.76 | 10.91 | 10.76 | 10.90 | 195,457 | +0.06(+0.51%) |
Oct 06, 2003 | 10.73 | 10.85 | 10.71 | 10.85 | 184,535 | +0.14(+1.27%) |
Oct 03, 2003 | 10.49 | 10.79 | 10.49 | 10.71 | 625,280 | +0.52(+5.11%) |
Oct 02, 2003 | 10.19 | 10.47 | 10.10 | 10.19 | 194,774 | -0.01(-0.13%) |
Oct 01, 2003 | 9.796 | 10.28 | 9.869 | 10.20 | 261,671 | +0.41(+4.17%) |
Sep 30, 2003 | 9.893 | 9.983 | 9.713 | 9.796 | 321,514 | -0.09(-0.96%) |
Sep 29, 2003 | 9.888 | 9.985 | 9.783 | 9.891 | 508,552 | +0.00(+0.02%) |
Sep 26, 2003 | 10.17 | 10.19 | 9.847 | 9.888 | 341,993 | -0.24(-2.39%) |
Sep 25, 2003 | 10.33 | 10.36 | 10.12 | 10.13 | 255,527 | -0.22(-2.12%) |
Sep 24, 2003 | 10.63 | 10.66 | 10.34 | 10.35 | 169,517 | -0.31(-2.89%) |
Sep 23, 2003 | 10.39 | 10.73 | 10.38 | 10.66 | 213,660 | +0.21(+2.00%) |
Sep 22, 2003 | 10.78 | 10.78 | 10.45 | 10.45 | 212,295 | -0.36(-3.29%) |
Sep 19, 2003 | 10.78 | 10.93 | 10.78 | 10.80 | 282,377 | -0.02(-0.16%) |
Sep 18, 2003 | 10.77 | 10.89 | 10.73 | 10.82 | 131,063 | +0.05(+0.49%) |
Sep 17, 2003 | 10.70 | 10.88 | 10.68 | 10.77 | 157,002 | +0.05(+0.43%) |
Sep 16, 2003 | 10.62 | 10.69 | 10.46 | 10.72 | 339,035 | +0.14(+1.33%) |
Sep 15, 2003 | 10.50 | 10.72 | 10.50 | 10.58 | 182,259 | +0.11(+1.07%) |
Sep 12, 2003 | 10.41 | 10.49 | 10.28 | 10.47 | 192,499 | +0.06(+0.57%) |
Sep 11, 2003 | 10.40 | 10.50 | 10.31 | 10.41 | 384,088 | +0.05(+0.49%) |
Sep 10, 2003 | 10.74 | 10.74 | 10.33 | 10.36 | 385,225 | -0.40(-3.70%) |
Sep 09, 2003 | 10.98 | 10.98 | 10.76 | 10.76 | 207,971 | -0.22(-1.98%) |
Sep 08, 2003 | 10.83 | 11.05 | 10.83 | 10.98 | 254,390 | +0.14(+1.32%) |
Sep 05, 2003 | 11.00 | 11.00 | 10.76 | 10.83 | 248,246 | -0.16(-1.50%) |
Sep 04, 2003 | 10.95 | 11.01 | 10.92 | 11.00 | 151,086 | +0.02(+0.20%) |
Sep 03, 2003 | 11.02 | 11.05 | 10.93 | 10.98 | 414,805 | -0.03(-0.24%) |
Sep 02, 2003 | 10.84 | 11.00 | 10.65 | 11.00 | 405,931 | +0.18(+1.66%) |
Aug 29, 2003 | 10.66 | 10.85 | 10.58 | 10.82 | 359,968 | +0.16(+1.48%) |
Aug 28, 2003 | 10.56 | 10.70 | 10.46 | 10.66 | 230,725 | +0.10(+0.91%) |
Aug 27, 2003 | 10.55 | 10.58 | 10.46 | 10.57 | 213,660 | +0.02(+0.19%) |
Aug 26, 2003 | 10.43 | 10.55 | 10.30 | 10.55 | 261,216 | +0.08(+0.78%) |
Aug 25, 2003 | 10.46 | 10.50 | 10.29 | 10.47 | 325,610 | -0.00(-0.04%) |
Aug 22, 2003 | 10.80 | 10.80 | 10.35 | 10.47 | 435,739 | -0.29(-2.68%) |
Aug 21, 2003 | 10.55 | 10.77 | 10.51 | 10.76 | 225,492 | +0.22(+2.04%) |
Aug 20, 2003 | 10.46 | 10.54 | 10.35 | 10.54 | 380,674 | +0.04(+0.38%) |
Aug 19, 2003 | 10.34 | 10.53 | 10.32 | 10.50 | 218,438 | +0.18(+1.70%) |
Aug 18, 2003 | 10.19 | 10.38 | 10.13 | 10.33 | 571,353 | +0.23(+2.28%) |
Aug 15, 2003 | 10.14 | 10.22 | 10.07 | 10.10 | 138,344 | -0.04(-0.41%) |
Aug 14, 2003 | 10.16 | 10.19 | 10.05 | 10.14 | 237,552 | -0.02(-0.17%) |
Aug 13, 2003 | 10.10 | 10.17 | 10.03 | 10.16 | 287,383 | +0.05(+0.52%) |
Aug 12, 2003 | 9.899 | 10.10 | 9.800 | 10.10 | 308,317 | +0.22(+2.27%) |
Aug 11, 2003 | 9.855 | 9.910 | 9.827 | 9.880 | 220,031 | +0.02(+0.16%) |
Aug 08, 2003 | 9.827 | 9.875 | 9.757 | 9.864 | 256,665 | +0.04(+0.38%) |
Aug 07, 2003 | 9.904 | 9.965 | 9.778 | 9.827 | 648,489 | -0.07(-0.75%) |
Aug 06, 2003 | 9.943 | 9.961 | 9.822 | 9.902 | 672,609 | -0.16(-1.59%) |
Aug 05, 2003 | 9.724 | 10.13 | 9.702 | 10.06 | 939,286 | +0.45(+4.66%) |
Aug 04, 2003 | 9.332 | 9.682 | 9.332 | 9.614 | 694,680 | +0.28(+3.01%) |
Aug 01, 2003 | 9.273 | 9.526 | 9.203 | 9.332 | 1,473,551 | +0.64(+7.36%) |
Jul 31, 2003 | 8.669 | 8.768 | 8.614 | 8.693 | 405,476 | +0.05(+0.53%) |
Jul 30, 2003 | 8.691 | 8.691 | 8.609 | 8.647 | 294,437 | -0.04(-0.46%) |
Jul 29, 2003 | 8.691 | 8.724 | 8.581 | 8.686 | 147,446 | -0.02(-0.28%) |
Jul 28, 2003 | 8.706 | 8.746 | 8.631 | 8.711 | 190,678 | +0.00(+0.05%) |
Jul 25, 2003 | 8.647 | 8.730 | 8.581 | 8.706 | 154,727 | +0.10(+1.20%) |
Jul 24, 2003 | 8.669 | 8.790 | 8.572 | 8.603 | 337,214 | -0.04(-0.48%) |
Jul 23, 2003 | 8.669 | 8.669 | 8.570 | 8.645 | 226,857 | -0.01(-0.15%) |
Jul 22, 2003 | 8.596 | 8.673 | 8.526 | 8.658 | 336,532 | +0.09(+1.03%) |
Jul 21, 2003 | 8.653 | 8.653 | 8.548 | 8.570 | 319,694 | -0.10(-1.19%) |
Jul 18, 2003 | 8.631 | 8.673 | 8.570 | 8.673 | 265,539 | +0.05(+0.56%) |
Jul 17, 2003 | 8.636 | 8.647 | 8.537 | 8.625 | 411,165 | -0.00(-0.05%) |
Jul 16, 2003 | 8.555 | 8.651 | 8.526 | 8.629 | 776,595 | +0.12(+1.37%) |
Jul 15, 2003 | 8.730 | 8.746 | 8.445 | 8.513 | 353,142 | -0.19(-2.15%) |
Jul 14, 2003 | 8.680 | 8.790 | 8.669 | 8.700 | 324,700 | +0.15(+1.75%) |
Jul 11, 2003 | 8.702 | 8.702 | 8.469 | 8.550 | 468,277 | -0.15(-1.74%) |
Jul 10, 2003 | 8.735 | 8.735 | 8.491 | 8.702 | 428,685 | -0.04(-0.45%) |
Jul 09, 2003 | 8.669 | 8.750 | 8.658 | 8.741 | 537,677 | +0.05(+0.53%) |
Jul 08, 2003 | 8.570 | 8.713 | 8.570 | 8.695 | 436,194 | +0.08(+0.97%) |
Jul 07, 2003 | 8.405 | 8.702 | 8.405 | 8.612 | 594,790 | +0.26(+3.13%) |
Jul 03, 2003 | 8.284 | 8.416 | 8.284 | 8.350 | 218,893 | +0.01(+0.13%) |
Jul 02, 2003 | 8.212 | 8.372 | 8.212 | 8.339 | 453,487 | +0.13(+1.52%) |
Jul 01, 2003 | 8.075 | 8.240 | 7.889 | 8.214 | 1,391,408 | -0.11(-1.37%) |
Jun 30, 2003 | 8.418 | 8.515 | 8.295 | 8.328 | 340,627 | -0.06(-0.73%) |
Jun 27, 2003 | 8.434 | 8.570 | 8.330 | 8.390 | 368,842 | -0.05(-0.57%) |
Jun 26, 2003 | 8.251 | 8.493 | 8.251 | 8.438 | 382,267 | +0.16(+1.94%) |
Jun 25, 2003 | 8.229 | 8.383 | 8.229 | 8.278 | 408,662 | +0.02(+0.19%) |
Jun 24, 2003 | 8.361 | 8.497 | 8.194 | 8.262 | 905,837 | -0.14(-1.70%) |
Jun 23, 2003 | 8.515 | 8.526 | 8.311 | 8.405 | 510,372 | -0.16(-1.92%) |
Jun 20, 2003 | 8.651 | 8.700 | 8.559 | 8.570 | 512,648 | -0.07(-0.76%) |
Jun 19, 2003 | 8.735 | 8.834 | 8.614 | 8.636 | 472,146 | -0.12(-1.36%) |
Jun 18, 2003 | 8.792 | 8.803 | 8.680 | 8.754 | 563,844 | -0.04(-0.40%) |
Jun 17, 2003 | 8.768 | 8.853 | 8.642 | 8.790 | 908,340 | -0.02(-0.20%) |
Jun 16, 2003 | 8.130 | 8.884 | 8.119 | 8.807 | 1,241,232 | +0.65(+8.00%) |
Jun 13, 2003 | 7.746 | 8.328 | 7.581 | 8.155 | 4,951,277 | -0.61(-6.99%) |
Jun 12, 2003 | 8.790 | 8.809 | 8.735 | 8.768 | 968,183 | +0.03(+0.38%) |
Jun 11, 2003 | 8.724 | 8.820 | 8.658 | 8.735 | 609,808 | +0.02(+0.20%) |
Jun 10, 2003 | 8.702 | 8.812 | 8.482 | 8.717 | 769,541 | +0.02(+0.25%) |
Jun 09, 2003 | 8.943 | 8.998 | 8.691 | 8.695 | 917,442 | -0.27(-3.01%) |
Jun 06, 2003 | 9.427 | 9.684 | 8.965 | 8.965 | 812,318 | -0.42(-4.47%) |
Jun 05, 2003 | 8.987 | 9.394 | 8.952 | 9.385 | 623,005 | +0.40(+4.43%) |
Jun 04, 2003 | 8.823 | 9.012 | 8.809 | 8.987 | 340,855 | +0.17(+1.97%) |
Jun 03, 2003 | 8.878 | 8.943 | 8.748 | 8.814 | 333,346 | -0.05(-0.59%) |