Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.98 | 17.14 | 16.34 | 17.14 | 27,083 | +0.24(+1.43%) |
May 27, 2004 | 17.46 | 17.52 | 16.59 | 16.90 | 97,068 | -0.49(-2.83%) |
May 26, 2004 | 17.61 | 17.61 | 17.36 | 17.39 | 75,377 | +0.09(+0.53%) |
May 25, 2004 | 16.94 | 17.32 | 16.46 | 17.30 | 78,254 | +0.29(+1.72%) |
May 24, 2004 | 17.85 | 17.85 | 16.72 | 17.01 | 51,650 | -0.42(-2.40%) |
May 21, 2004 | 17.55 | 17.55 | 17.32 | 17.42 | 44,939 | +0.30(+1.75%) |
May 20, 2004 | 17.98 | 18.15 | 16.54 | 17.12 | 49,732 | -0.45(-2.56%) |
May 19, 2004 | 17.77 | 18.33 | 17.43 | 17.57 | 81,369 | -0.08(-0.43%) |
May 18, 2004 | 18.08 | 18.08 | 17.34 | 17.65 | 113,845 | +0.47(+2.72%) |
May 17, 2004 | 17.10 | 17.85 | 16.74 | 17.18 | 130,263 | +0.17(+0.98%) |
May 14, 2004 | 16.82 | 17.11 | 16.65 | 17.01 | 55,484 | +0.28(+1.70%) |
May 13, 2004 | 16.76 | 17.01 | 16.64 | 16.73 | 86,642 | +0.00(+0.01%) |
May 12, 2004 | 16.68 | 16.81 | 16.48 | 16.73 | 62,315 | +0.12(+0.75%) |
May 11, 2004 | 16.68 | 17.02 | 16.36 | 16.61 | 102,940 | -0.08(-0.50%) |
May 10, 2004 | 16.20 | 16.69 | 15.89 | 16.69 | 114,085 | +0.38(+2.35%) |
May 07, 2004 | 16.15 | 16.35 | 15.94 | 16.31 | 18,095 | -0.18(-1.06%) |
May 06, 2004 | 16.66 | 16.66 | 15.92 | 16.48 | 27,682 | -0.10(-0.60%) |
May 05, 2004 | 15.75 | 16.58 | 15.61 | 16.58 | 27,442 | +0.72(+4.52%) |
May 04, 2004 | 15.13 | 15.86 | 15.13 | 15.86 | 68,786 | +0.43(+2.76%) |
May 03, 2004 | 15.20 | 15.65 | 15.02 | 15.44 | 33,314 | -0.17(-1.07%) |
Apr 30, 2004 | 15.85 | 16.02 | 15.02 | 15.60 | 36,790 | -0.42(-2.60%) |
Apr 29, 2004 | 16.71 | 16.71 | 15.94 | 16.02 | 63,514 | -0.42(-2.54%) |
Apr 28, 2004 | 15.79 | 16.69 | 15.79 | 16.44 | 53,327 | +0.45(+2.82%) |
Apr 27, 2004 | 16.02 | 16.16 | 15.94 | 15.99 | 24,207 | +0.05(+0.31%) |
Apr 26, 2004 | 16.03 | 16.20 | 15.44 | 15.94 | 46,017 | -0.14(-0.88%) |
Apr 23, 2004 | 16.01 | 16.27 | 15.88 | 16.08 | 17,616 | +0.02(+0.10%) |
Apr 22, 2004 | 15.87 | 16.27 | 15.78 | 16.06 | 35,591 | +0.26(+1.64%) |
Apr 21, 2004 | 15.90 | 16.19 | 15.75 | 15.80 | 13,901 | -0.03(-0.21%) |
Apr 20, 2004 | 15.85 | 15.89 | 15.60 | 15.84 | 6,950 | -0.15(-0.94%) |
Apr 19, 2004 | 16.18 | 16.18 | 15.55 | 15.99 | 49,492 | +0.08(+0.47%) |
Apr 16, 2004 | 15.40 | 16.06 | 15.40 | 15.91 | 30,558 | +0.06(+0.37%) |
Apr 15, 2004 | 15.55 | 15.96 | 15.35 | 15.85 | 25,765 | -0.12(-0.73%) |
Apr 14, 2004 | 16.19 | 16.20 | 15.10 | 15.97 | 34,513 | -0.38(-2.35%) |
Apr 13, 2004 | 16.85 | 16.85 | 16.23 | 16.36 | 18,574 | +0.08(+0.51%) |
Apr 12, 2004 | 15.92 | 16.99 | 15.92 | 16.27 | 57,402 | +0.18(+1.09%) |
Apr 08, 2004 | 16.11 | 16.36 | 15.93 | 16.10 | 15,459 | -0.01(-0.05%) |
Apr 07, 2004 | 16.04 | 16.26 | 16.04 | 16.11 | 58,960 | +0.07(+0.42%) |
Apr 06, 2004 | 15.85 | 16.29 | 15.70 | 16.04 | 73,820 | +0.18(+1.16%) |
Apr 05, 2004 | 14.93 | 16.02 | 14.84 | 15.85 | 209,236 | +0.84(+5.61%) |
Apr 02, 2004 | 15.02 | 15.38 | 14.93 | 15.01 | 67,828 | +0.18(+1.18%) |
Apr 01, 2004 | 14.24 | 14.98 | 14.24 | 14.84 | 34,273 | +0.20(+1.37%) |
Mar 31, 2004 | 14.98 | 14.98 | 14.56 | 14.64 | 24,087 | -0.09(-0.62%) |
Mar 30, 2004 | 15.02 | 15.02 | 14.53 | 14.73 | 29,599 | +0.04(+0.28%) |
Mar 29, 2004 | 14.10 | 15.70 | 13.74 | 14.69 | 76,576 | +0.63(+4.45%) |
Mar 26, 2004 | 14.06 | 14.10 | 14.02 | 14.06 | 13,182 | +0.05(+0.36%) |
Mar 25, 2004 | 13.52 | 14.05 | 13.36 | 14.01 | 24,446 | +0.41(+3.01%) |
Mar 24, 2004 | 13.78 | 13.96 | 13.35 | 13.60 | 18,934 | +0.03(+0.25%) |
Mar 23, 2004 | 13.91 | 14.06 | 13.43 | 13.57 | 34,872 | -0.55(-3.90%) |
Mar 22, 2004 | 13.35 | 14.19 | 13.28 | 14.12 | 26,124 | +0.75(+5.62%) |
Mar 19, 2004 | 13.56 | 13.56 | 13.18 | 13.37 | 35,831 | +0.01(+0.06%) |
Mar 18, 2004 | 12.94 | 13.56 | 12.94 | 13.36 | 12,223 | -0.14(-1.05%) |
Mar 17, 2004 | 13.71 | 13.71 | 13.18 | 13.50 | 10,905 | +0.15(+1.12%) |
Mar 16, 2004 | 13.79 | 13.85 | 13.35 | 13.35 | 20,731 | -0.30(-2.19%) |
Mar 15, 2004 | 13.86 | 13.86 | 13.42 | 13.65 | 23,128 | +0.30(+2.24%) |
Mar 12, 2004 | 13.61 | 13.61 | 13.35 | 13.35 | 28,401 | -0.03(-0.25%) |
Mar 11, 2004 | 13.84 | 14.19 | 13.36 | 13.38 | 25,884 | -0.38(-2.79%) |
Mar 10, 2004 | 13.94 | 14.19 | 13.77 | 13.77 | 50,451 | -0.26(-1.84%) |
Mar 09, 2004 | 14.10 | 14.10 | 13.85 | 14.03 | 46,017 | +0.13(+0.90%) |
Mar 08, 2004 | 14.28 | 14.31 | 13.87 | 13.90 | 77,535 | -0.13(-0.95%) |
Mar 05, 2004 | 14.59 | 14.59 | 13.65 | 14.04 | 192,219 | +0.43(+3.19%) |
Mar 04, 2004 | 13.02 | 13.64 | 12.95 | 13.60 | 144,164 | +0.55(+4.22%) |
Mar 03, 2004 | 13.06 | 13.13 | 12.93 | 13.05 | 62,675 | -0.09(-0.70%) |
Mar 02, 2004 | 13.10 | 13.53 | 12.93 | 13.14 | 39,306 | +0.08(+0.64%) |
Mar 01, 2004 | 13.14 | 13.56 | 12.83 | 13.06 | 91,795 | -0.08(-0.57%) |
Feb 27, 2004 | 13.68 | 13.68 | 12.68 | 13.13 | 15,219 | +0.52(+4.10%) |
Feb 26, 2004 | 12.13 | 13.89 | 12.13 | 12.62 | 143,325 | +1.05(+9.09%) |
Feb 25, 2004 | 11.47 | 11.77 | 11.47 | 11.57 | 45,298 | -0.08(-0.72%) |
Feb 24, 2004 | 11.71 | 11.97 | 11.65 | 11.65 | 16,417 | -0.20(-1.69%) |
Feb 23, 2004 | 11.66 | 12.00 | 11.56 | 11.85 | 24,327 | +0.44(+3.88%) |
Feb 20, 2004 | 10.85 | 11.58 | 10.51 | 11.41 | 53,327 | +0.22(+1.94%) |
Feb 19, 2004 | 11.73 | 11.98 | 10.83 | 11.19 | 89,638 | -0.90(-7.45%) |
Feb 18, 2004 | 12.18 | 12.29 | 12.02 | 12.09 | 40,864 | -0.22(-1.76%) |
Feb 17, 2004 | 12.36 | 12.36 | 12.18 | 12.31 | 16,777 | -0.08(-0.61%) |
Feb 13, 2004 | 12.52 | 12.53 | 12.18 | 12.38 | 2,157 | -0.23(-1.85%) |
Feb 12, 2004 | 12.22 | 12.62 | 12.22 | 12.62 | 5,872 | +0.38(+3.14%) |
Feb 11, 2004 | 12.35 | 12.40 | 12.10 | 12.23 | 21,570 | -0.27(-2.14%) |
Feb 10, 2004 | 12.51 | 12.59 | 12.39 | 12.50 | 13,541 | -0.01(-0.07%) |
Feb 09, 2004 | 12.52 | 12.63 | 12.48 | 12.51 | 4,553 | +0.00(+0.00%) |
Feb 06, 2004 | 12.51 | 12.52 | 12.36 | 12.51 | 9,946 | +0.06(+0.47%) |
Feb 05, 2004 | 12.35 | 13.03 | 12.35 | 12.45 | 72,741 | +0.10(+0.81%) |
Feb 04, 2004 | 12.61 | 12.67 | 12.18 | 12.35 | 29,959 | -0.34(-2.70%) |
Feb 03, 2004 | 12.56 | 13.43 | 12.56 | 12.69 | 47,575 | +0.12(+0.93%) |
Feb 02, 2004 | 12.77 | 12.78 | 12.58 | 12.58 | 27,922 | -0.23(-1.82%) |
Jan 30, 2004 | 12.93 | 12.93 | 12.78 | 12.81 | 4,793 | -0.13(-0.97%) |
Jan 29, 2004 | 12.77 | 13.10 | 12.68 | 12.93 | 9,107 | +0.17(+1.31%) |
Jan 28, 2004 | 12.90 | 13.08 | 12.75 | 12.77 | 13,661 | -0.38(-2.86%) |
Jan 27, 2004 | 13.19 | 13.19 | 12.93 | 13.14 | 18,095 | +0.15(+1.16%) |
Jan 26, 2004 | 12.76 | 12.99 | 12.73 | 12.99 | 10,905 | +0.18(+1.43%) |
Jan 23, 2004 | 12.62 | 12.85 | 12.62 | 12.81 | 9,826 | +0.00(+0.00%) |
Jan 22, 2004 | 12.43 | 12.88 | 12.28 | 12.81 | 20,252 | +0.28(+2.27%) |
Jan 21, 2004 | 12.84 | 13.14 | 12.53 | 12.53 | 54,885 | -0.53(-4.09%) |
Jan 20, 2004 | 12.83 | 13.06 | 12.83 | 13.06 | 4,314 | +0.00(+0.00%) |
Jan 16, 2004 | 12.83 | 13.06 | 12.68 | 13.06 | 8,748 | +0.25(+1.95%) |
Jan 15, 2004 | 12.72 | 12.85 | 12.72 | 12.81 | 30,752 | -0.02(-0.13%) |
Jan 14, 2004 | 12.98 | 12.99 | 12.70 | 12.83 | 47,852 | -0.09(-0.71%) |
Jan 13, 2004 | 12.88 | 13.25 | 12.88 | 12.92 | 55,964 | -0.10(-0.77%) |
Jan 12, 2004 | 12.69 | 13.20 | 12.52 | 13.02 | 59,161 | +0.38(+3.04%) |
Jan 09, 2004 | 12.69 | 12.69 | 12.48 | 12.63 | 29,072 | -0.01(-0.07%) |
Jan 08, 2004 | 12.12 | 12.69 | 12.10 | 12.64 | 18,808 | +0.07(+0.53%) |
Jan 07, 2004 | 12.69 | 12.69 | 11.98 | 12.58 | 95,314 | -0.12(-0.92%) |
Jan 06, 2004 | 12.83 | 12.83 | 12.43 | 12.69 | 79,811 | -0.28(-2.19%) |
Jan 05, 2004 | 12.85 | 14.15 | 12.52 | 12.98 | 98,746 | -0.33(-2.45%) |
Jan 02, 2004 | 14.18 | 14.18 | 13.16 | 13.30 | 79,092 | -0.80(-5.68%) |
Dec 31, 2003 | 14.05 | 14.18 | 13.82 | 14.10 | 37,988 | -0.13(-0.88%) |
Dec 30, 2003 | 13.96 | 14.28 | 13.96 | 14.23 | 79,140 | +0.06(+0.42%) |
Dec 29, 2003 | 13.77 | 14.29 | 13.77 | 14.17 | 144,816 | +0.07(+0.53%) |
Dec 26, 2003 | 12.47 | 14.09 | 12.47 | 14.09 | 97,428 | +1.68(+13.51%) |
Dec 24, 2003 | 11.70 | 12.42 | 11.69 | 12.42 | 8,268 | -0.06(-0.47%) |
Dec 23, 2003 | 12.31 | 12.48 | 12.10 | 12.48 | 23,248 | +0.29(+2.40%) |
Dec 22, 2003 | 12.51 | 12.51 | 11.87 | 12.18 | 13,391 | -0.17(-1.35%) |
Dec 19, 2003 | 12.31 | 13.13 | 12.30 | 12.35 | 45,909 | +0.08(+0.61%) |
Dec 18, 2003 | 12.47 | 12.48 | 12.10 | 12.27 | 53,995 | -0.22(-1.74%) |
Dec 17, 2003 | 12.18 | 12.49 | 12.07 | 12.49 | 29,302 | +0.33(+2.75%) |
Dec 16, 2003 | 11.87 | 12.16 | 11.73 | 12.16 | 13,359 | +0.43(+3.63%) |
Dec 15, 2003 | 11.69 | 11.80 | 11.69 | 11.73 | 5,733 | -0.07(-0.57%) |
Dec 12, 2003 | 11.89 | 11.89 | 11.68 | 11.80 | 6,582 | -0.01(-0.07%) |
Dec 11, 2003 | 11.60 | 11.81 | 11.60 | 11.81 | 13,301 | +0.13(+1.07%) |
Dec 10, 2003 | 11.80 | 11.84 | 11.64 | 11.68 | 43,133 | -0.08(-0.71%) |
Dec 09, 2003 | 11.77 | 11.97 | 11.68 | 11.77 | 36,778 | -0.02(-0.14%) |
Dec 08, 2003 | 11.67 | 12.07 | 11.53 | 11.78 | 104,979 | +0.23(+2.02%) |
Dec 05, 2003 | 11.67 | 11.68 | 11.55 | 11.55 | 9,239 | -0.12(-1.00%) |
Dec 04, 2003 | 11.67 | 11.68 | 11.54 | 11.67 | 18,778 | +0.14(+1.23%) |
Dec 03, 2003 | 11.68 | 11.90 | 11.52 | 11.52 | 12,066 | -0.04(-0.36%) |
Dec 02, 2003 | 11.52 | 12.52 | 11.52 | 11.57 | 122,199 | -0.12(-1.00%) |
Dec 01, 2003 | 11.70 | 11.70 | 11.55 | 11.68 | 50,752 | +0.00(+0.00%) |
Nov 28, 2003 | 11.77 | 11.77 | 11.60 | 11.68 | 11,055 | -0.08(-0.71%) |
Nov 26, 2003 | 11.68 | 11.77 | 11.60 | 11.77 | 52,945 | +0.08(+0.71%) |
Nov 25, 2003 | 11.68 | 11.89 | 11.48 | 11.68 | 58,545 | +0.02(+0.14%) |
Nov 24, 2003 | 11.17 | 11.85 | 11.17 | 11.67 | 152,952 | +0.56(+5.03%) |
Nov 21, 2003 | 10.99 | 11.11 | 11.05 | 11.11 | 8,388 | +0.12(+1.06%) |
Nov 20, 2003 | 10.70 | 10.99 | 10.70 | 10.99 | 7,370 | +0.26(+2.41%) |
Nov 19, 2003 | 10.27 | 10.81 | 10.27 | 10.73 | 9,994 | -0.08(-0.69%) |
Nov 18, 2003 | 10.18 | 11.00 | 10.18 | 10.81 | 6,710 | -0.11(-0.99%) |
Nov 17, 2003 | 11.15 | 11.15 | 10.90 | 10.91 | 11,271 | -0.13(-1.13%) |
Nov 14, 2003 | 11.32 | 11.32 | 10.94 | 11.04 | 13,478 | -0.02(-0.15%) |
Nov 13, 2003 | 10.81 | 11.06 | 10.65 | 11.06 | 55,453 | +0.25(+2.32%) |
Nov 12, 2003 | 10.89 | 10.89 | 10.65 | 10.81 | 34,836 | -0.03(-0.31%) |
Nov 11, 2003 | 10.60 | 10.85 | 10.51 | 10.84 | 14,998 | +0.02(+0.15%) |
Nov 10, 2003 | 10.88 | 10.89 | 10.68 | 10.82 | 26,337 | +0.10(+0.93%) |
Nov 07, 2003 | 10.45 | 10.85 | 10.43 | 10.72 | 21,990 | +0.25(+2.39%) |
Nov 06, 2003 | 10.64 | 10.85 | 10.23 | 10.47 | 20,701 | -0.13(-1.18%) |
Nov 05, 2003 | 11.01 | 11.01 | 10.45 | 10.60 | 33,650 | -0.39(-3.57%) |
Nov 04, 2003 | 11.19 | 11.56 | 10.87 | 10.99 | 25,573 | -0.20(-1.79%) |
Nov 03, 2003 | 11.68 | 11.68 | 11.06 | 11.19 | 30,450 | -0.43(-3.73%) |
Oct 31, 2003 | 11.97 | 11.97 | 11.35 | 11.62 | 55,029 | -0.13(-1.14%) |
Oct 30, 2003 | 11.27 | 11.99 | 11.30 | 11.76 | 222,505 | +0.49(+4.37%) |
Oct 29, 2003 | 11.29 | 11.47 | 11.01 | 11.27 | 98,358 | +0.04(+0.37%) |
Oct 28, 2003 | 11.16 | 11.44 | 11.16 | 11.22 | 81,856 | +0.08(+0.75%) |
Oct 27, 2003 | 10.84 | 11.56 | 10.64 | 11.14 | 51,290 | +0.45(+4.22%) |
Oct 24, 2003 | 10.77 | 10.79 | 10.56 | 10.69 | 29,480 | -0.15(-1.39%) |
Oct 23, 2003 | 10.51 | 10.85 | 10.51 | 10.84 | 19,653 | +0.23(+2.20%) |
Oct 22, 2003 | 10.68 | 10.77 | 10.18 | 10.61 | 47,575 | -0.17(-1.55%) |
Oct 21, 2003 | 11.14 | 11.27 | 10.71 | 10.77 | 48,294 | -0.37(-3.30%) |
Oct 20, 2003 | 11.14 | 11.46 | 10.85 | 11.14 | 56,323 | -0.17(-1.48%) |
Oct 17, 2003 | 11.30 | 11.39 | 11.15 | 11.31 | 16,657 | +0.06(+0.52%) |
Oct 16, 2003 | 11.17 | 11.29 | 11.08 | 11.25 | 6,591 | +0.08(+0.75%) |
Oct 15, 2003 | 11.39 | 11.39 | 11.01 | 11.17 | 26,744 | -0.10(-0.89%) |
Oct 14, 2003 | 11.23 | 11.43 | 11.06 | 11.27 | 42,941 | -0.09(-0.81%) |
Oct 13, 2003 | 11.67 | 11.67 | 11.12 | 11.36 | 38,919 | +0.26(+2.33%) |
Oct 10, 2003 | 11.22 | 11.67 | 11.01 | 11.10 | 69,913 | -0.08(-0.75%) |
Oct 09, 2003 | 10.93 | 11.83 | 10.81 | 11.18 | 181,623 | +0.36(+3.32%) |
Oct 08, 2003 | 10.32 | 10.92 | 10.23 | 10.82 | 140,342 | +0.52(+5.02%) |
Oct 07, 2003 | 10.14 | 10.41 | 9.763 | 10.31 | 143,722 | +0.08(+0.82%) |
Oct 06, 2003 | 12.28 | 13.41 | 9.955 | 10.22 | 442,769 | +1.88(+22.50%) |
Oct 03, 2003 | 8.578 | 8.653 | 8.211 | 8.345 | 26,124 | -0.34(-3.94%) |
Oct 02, 2003 | 8.670 | 8.770 | 8.512 | 8.687 | 35,355 | +0.04(+0.48%) |
Oct 01, 2003 | 8.645 | 8.754 | 8.453 | 8.645 | 34,393 | -0.08(-0.96%) |
Sep 30, 2003 | 8.762 | 8.762 | 8.645 | 8.728 | 17,376 | -0.02(-0.28%) |
Sep 29, 2003 | 8.345 | 8.762 | 8.345 | 8.753 | 63,753 | +0.41(+4.89%) |
Sep 26, 2003 | 8.522 | 8.587 | 7.902 | 8.345 | 26,723 | -0.25(-2.91%) |
Sep 25, 2003 | 8.595 | 8.595 | 8.503 | 8.595 | 52,309 | +0.13(+1.48%) |
Sep 24, 2003 | 8.261 | 8.470 | 8.253 | 8.470 | 186,467 | +0.21(+2.53%) |
Sep 23, 2003 | 8.303 | 8.361 | 8.186 | 8.261 | 57,141 | -0.04(-0.50%) |
Sep 22, 2003 | 8.345 | 8.345 | 8.219 | 8.303 | 35,418 | -0.04(-0.50%) |
Sep 19, 2003 | 8.270 | 8.361 | 8.270 | 8.345 | 50,811 | +0.08(+1.01%) |
Sep 18, 2003 | 8.336 | 8.336 | 8.253 | 8.261 | 23,182 | -0.02(-0.20%) |
Sep 17, 2003 | 8.353 | 8.361 | 8.229 | 8.278 | 14,859 | -0.05(-0.60%) |
Sep 16, 2003 | 8.011 | 8.345 | 8.011 | 8.328 | 86,163 | +0.28(+3.42%) |
Sep 15, 2003 | 8.069 | 8.136 | 7.944 | 8.053 | 34,752 | -0.08(-1.03%) |
Sep 12, 2003 | 8.068 | 8.136 | 8.053 | 8.136 | 8,748 | +0.00(+0.00%) |
Sep 11, 2003 | 7.794 | 8.144 | 7.794 | 8.136 | 67,588 | +0.21(+2.63%) |
Sep 10, 2003 | 7.719 | 7.927 | 7.719 | 7.927 | 11,144 | +0.06(+0.74%) |
Sep 09, 2003 | 7.819 | 7.886 | 7.644 | 7.869 | 22,889 | +0.00(+0.00%) |
Sep 08, 2003 | 7.919 | 7.919 | 7.544 | 7.869 | 19,054 | -0.06(-0.74%) |
Sep 05, 2003 | 7.919 | 7.927 | 7.844 | 7.927 | 12,762 | +0.04(+0.54%) |
Sep 04, 2003 | 7.919 | 7.927 | 7.569 | 7.885 | 15,339 | -0.04(-0.54%) |
Sep 03, 2003 | 7.719 | 8.019 | 7.719 | 7.927 | 15,578 | +0.08(+1.06%) |
Sep 02, 2003 | 7.510 | 7.944 | 7.510 | 7.844 | 54,885 | +0.27(+3.52%) |
Aug 29, 2003 | 7.735 | 7.735 | 7.560 | 7.577 | 19,773 | -0.11(-1.40%) |
Aug 28, 2003 | 7.552 | 7.710 | 7.551 | 7.685 | 25,285 | +0.13(+1.76%) |
Aug 27, 2003 | 7.618 | 7.735 | 7.519 | 7.552 | 14,740 | +0.04(+0.56%) |
Aug 26, 2003 | 7.677 | 7.785 | 7.510 | 7.510 | 15,099 | -0.25(-3.23%) |
Aug 25, 2003 | 7.811 | 7.844 | 7.710 | 7.760 | 17,975 | +0.03(+0.42%) |
Aug 22, 2003 | 7.760 | 7.927 | 7.719 | 7.728 | 25,046 | -0.12(-1.48%) |
Aug 21, 2003 | 7.465 | 8.136 | 7.427 | 7.844 | 109,172 | +0.42(+5.62%) |
Aug 20, 2003 | 7.468 | 7.468 | 7.385 | 7.427 | 20,971 | +0.01(+0.11%) |
Aug 19, 2003 | 7.293 | 7.468 | 7.218 | 7.418 | 31,517 | +0.13(+1.72%) |
Aug 18, 2003 | 7.277 | 7.335 | 7.176 | 7.293 | 38,827 | +0.10(+1.39%) |
Aug 15, 2003 | 7.193 | 7.193 | 7.193 | 7.193 | 239 | -0.06(-0.81%) |
Aug 14, 2003 | 7.218 | 7.251 | 7.185 | 7.251 | 9,826 | +0.12(+1.64%) |
Aug 13, 2003 | 7.226 | 7.226 | 6.959 | 7.135 | 12,702 | -0.08(-1.16%) |
Aug 12, 2003 | 7.160 | 7.218 | 7.160 | 7.218 | 12,822 | +0.05(+0.70%) |
Aug 11, 2003 | 6.984 | 7.184 | 6.868 | 7.168 | 33,434 | +0.28(+4.12%) |
Aug 08, 2003 | 6.884 | 6.893 | 6.868 | 6.884 | 30,558 | +0.03(+0.49%) |
Aug 07, 2003 | 6.776 | 6.918 | 6.776 | 6.851 | 28,641 | +0.09(+1.36%) |
Aug 06, 2003 | 6.859 | 6.859 | 6.617 | 6.759 | 21,091 | -0.08(-1.22%) |
Aug 05, 2003 | 6.926 | 6.926 | 6.843 | 6.843 | 6,591 | -0.04(-0.61%) |
Aug 04, 2003 | 6.968 | 6.976 | 6.717 | 6.884 | 30,318 | -0.04(-0.60%) |
Aug 01, 2003 | 6.968 | 6.976 | 6.926 | 6.926 | 46,257 | -0.01(-0.12%) |
Jul 31, 2003 | 6.742 | 7.176 | 6.734 | 6.934 | 101,262 | +0.25(+3.75%) |
Jul 30, 2003 | 6.634 | 6.709 | 6.634 | 6.684 | 11,025 | +0.05(+0.75%) |
Jul 29, 2003 | 6.751 | 6.759 | 6.601 | 6.634 | 12,702 | +0.03(+0.52%) |
Jul 28, 2003 | 6.509 | 6.676 | 6.475 | 6.600 | 12,223 | +0.09(+1.40%) |
Jul 25, 2003 | 6.108 | 6.551 | 6.100 | 6.509 | 28,042 | +0.04(+0.65%) |
Jul 24, 2003 | 6.500 | 6.509 | 6.467 | 6.467 | 18,455 | -0.04(-0.64%) |
Jul 23, 2003 | 6.601 | 6.692 | 6.208 | 6.509 | 30,918 | -0.13(-1.89%) |
Jul 22, 2003 | 6.709 | 6.717 | 6.634 | 6.634 | 7,429 | +0.00(+0.00%) |
Jul 21, 2003 | 6.635 | 6.709 | 6.425 | 6.634 | 15,938 | -0.04(-0.62%) |
Jul 18, 2003 | 6.434 | 6.676 | 6.434 | 6.676 | 7,789 | +0.21(+3.23%) |
Jul 17, 2003 | 6.459 | 6.576 | 6.425 | 6.467 | 26,364 | -0.12(-1.77%) |
Jul 16, 2003 | 6.684 | 6.684 | 6.425 | 6.584 | 27,203 | -0.07(-1.00%) |
Jul 15, 2003 | 6.659 | 6.676 | 6.592 | 6.651 | 4,553 | +0.06(+0.89%) |
Jul 14, 2003 | 6.759 | 6.809 | 6.484 | 6.592 | 32,236 | -0.17(-2.47%) |
Jul 11, 2003 | 6.542 | 6.801 | 6.492 | 6.759 | 146,082 | +0.28(+4.25%) |
Jul 10, 2003 | 6.592 | 6.592 | 6.325 | 6.484 | 47,216 | -0.07(-1.02%) |
Jul 09, 2003 | 6.359 | 6.584 | 6.258 | 6.551 | 66,629 | +0.21(+3.29%) |
Jul 08, 2003 | 6.359 | 6.359 | 6.342 | 6.342 | 359 | -0.14(-2.19%) |
Jul 07, 2003 | 6.367 | 6.484 | 6.359 | 6.484 | 33,195 | -0.01(-0.13%) |
Jul 03, 2003 | 6.484 | 6.500 | 6.484 | 6.492 | 1,438 | +0.01(+0.13%) |
Jul 02, 2003 | 6.409 | 6.484 | 6.342 | 6.484 | 17,136 | +0.04(+0.65%) |
Jul 01, 2003 | 6.442 | 6.475 | 6.342 | 6.442 | 6,830 | +0.06(+0.91%) |
Jun 30, 2003 | 6.525 | 6.576 | 6.350 | 6.384 | 5,153 | -0.03(-0.52%) |
Jun 27, 2003 | 6.484 | 6.484 | 6.367 | 6.417 | 6,830 | -0.01(-0.13%) |
Jun 26, 2003 | 6.369 | 6.425 | 6.369 | 6.425 | 1,078 | -0.01(-0.12%) |
Jun 25, 2003 | 6.450 | 6.450 | 6.342 | 6.433 | 7,190 | +0.11(+1.70%) |
Jun 24, 2003 | 6.409 | 6.417 | 6.325 | 6.325 | 10,066 | -0.06(-0.91%) |
Jun 23, 2003 | 6.467 | 6.484 | 6.375 | 6.384 | 9,107 | -0.08(-1.29%) |
Jun 20, 2003 | 6.442 | 6.525 | 6.442 | 6.467 | 2,876 | +0.00(+0.00%) |
Jun 19, 2003 | 6.375 | 6.467 | 6.217 | 6.467 | 21,930 | +0.19(+3.06%) |
Jun 18, 2003 | 6.258 | 6.317 | 6.242 | 6.275 | 23,008 | -0.02(-0.27%) |
Jun 17, 2003 | 6.275 | 6.325 | 6.225 | 6.292 | 15,219 | -0.03(-0.53%) |
Jun 16, 2003 | 6.375 | 6.375 | 6.217 | 6.325 | 19,413 | +0.03(+0.52%) |
Jun 13, 2003 | 6.375 | 6.467 | 6.275 | 6.293 | 14,140 | -0.13(-2.06%) |
Jun 12, 2003 | 6.267 | 6.425 | 6.183 | 6.425 | 43,501 | +0.17(+2.67%) |
Jun 11, 2003 | 6.258 | 6.267 | 5.966 | 6.258 | 10,066 | -0.13(-1.96%) |
Jun 10, 2003 | 6.500 | 6.500 | 6.375 | 6.384 | 13,781 | +0.08(+1.19%) |
Jun 09, 2003 | 6.225 | 6.467 | 6.225 | 6.309 | 16,417 | +0.09(+1.48%) |
Jun 06, 2003 | 6.200 | 6.242 | 6.133 | 6.217 | 21,930 | +0.05(+0.81%) |
Jun 05, 2003 | 5.891 | 6.208 | 5.891 | 6.167 | 11,384 | -0.05(-0.81%) |
Jun 04, 2003 | 6.200 | 6.217 | 6.133 | 6.217 | 13,781 | +0.13(+2.05%) |
Jun 03, 2003 | 6.058 | 6.192 | 6.058 | 6.092 | 17,136 | -0.10(-1.62%) |