Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.58 | 21.00 | 19.41 | 19.80 | 799,500 | -0.78(-3.79%) |
Apr 29, 2004 | 21.00 | 21.50 | 20.05 | 20.58 | 561,000 | -0.22(-1.06%) |
Apr 28, 2004 | 22.00 | 22.05 | 19.93 | 20.80 | 1,065,200 | -1.06(-4.85%) |
Apr 27, 2004 | 22.25 | 22.95 | 21.85 | 21.86 | 458,000 | +0.01(+0.05%) |
Apr 26, 2004 | 22.25 | 22.80 | 21.73 | 21.85 | 384,100 | -0.30(-1.35%) |
Apr 23, 2004 | 22.85 | 22.90 | 21.50 | 22.15 | 446,000 | -0.55(-2.42%) |
Apr 22, 2004 | 22.56 | 23.20 | 22.45 | 22.70 | 492,000 | +0.27(+1.20%) |
Apr 21, 2004 | 23.98 | 24.11 | 22.32 | 22.43 | 961,400 | -1.73(-7.16%) |
Apr 20, 2004 | 24.44 | 24.50 | 24.02 | 24.16 | 470,500 | -0.34(-1.39%) |
Apr 19, 2004 | 24.10 | 24.55 | 24.10 | 24.50 | 246,600 | +0.33(+1.37%) |
Apr 16, 2004 | 23.85 | 24.49 | 23.58 | 24.17 | 337,900 | +0.32(+1.34%) |
Apr 15, 2004 | 24.20 | 24.20 | 23.84 | 23.85 | 406,900 | -0.20(-0.83%) |
Apr 14, 2004 | 24.05 | 24.20 | 23.75 | 24.05 | 653,000 | -0.05(-0.21%) |
Apr 13, 2004 | 24.75 | 24.75 | 23.95 | 24.10 | 542,100 | -0.50(-2.03%) |
Apr 12, 2004 | 24.64 | 24.85 | 24.20 | 24.60 | 956,300 | +0.11(+0.45%) |
Apr 08, 2004 | 24.61 | 24.70 | 23.75 | 24.49 | 4,156,900 | -1.05(-4.11%) |
Apr 07, 2004 | 26.84 | 27.22 | 25.09 | 25.54 | 685,900 | -2.12(-7.66%) |
Apr 06, 2004 | 27.44 | 28.19 | 27.26 | 27.66 | 269,600 | +0.16(+0.58%) |
Apr 05, 2004 | 29.29 | 29.29 | 27.00 | 27.50 | 327,000 | -1.78(-6.08%) |
Apr 02, 2004 | 28.50 | 29.40 | 28.18 | 29.28 | 178,500 | +1.08(+3.83%) |
Apr 01, 2004 | 28.04 | 28.79 | 27.75 | 28.20 | 178,200 | -0.03(-0.11%) |
Mar 31, 2004 | 29.30 | 29.65 | 27.98 | 28.23 | 298,100 | -0.98(-3.36%) |
Mar 30, 2004 | 28.91 | 29.70 | 28.85 | 29.21 | 132,300 | +0.30(+1.04%) |
Mar 29, 2004 | 28.83 | 29.00 | 28.31 | 28.91 | 299,100 | +0.04(+0.14%) |
Mar 26, 2004 | 28.59 | 29.26 | 27.96 | 28.87 | 200,000 | +0.75(+2.67%) |
Mar 25, 2004 | 26.22 | 28.65 | 26.16 | 28.12 | 238,000 | +2.02(+7.74%) |
Mar 24, 2004 | 27.25 | 27.47 | 25.98 | 26.10 | 200,100 | -1.02(-3.76%) |
Mar 23, 2004 | 27.12 | 27.50 | 26.93 | 27.12 | 122,900 | +0.23(+0.86%) |
Mar 22, 2004 | 27.97 | 28.06 | 26.89 | 26.89 | 140,200 | -1.69(-5.91%) |
Mar 19, 2004 | 27.53 | 29.31 | 27.49 | 28.58 | 332,200 | +1.51(+5.58%) |
Mar 18, 2004 | 25.71 | 27.29 | 25.71 | 27.07 | 167,100 | +1.07(+4.12%) |
Mar 17, 2004 | 25.94 | 26.45 | 24.93 | 26.00 | 301,500 | -0.60(-2.26%) |
Mar 16, 2004 | 27.25 | 27.25 | 26.30 | 26.60 | 120,300 | -0.19(-0.71%) |
Mar 15, 2004 | 26.44 | 27.60 | 26.44 | 26.79 | 172,300 | -0.47(-1.72%) |
Mar 12, 2004 | 25.90 | 27.60 | 25.90 | 27.26 | 168,300 | +1.28(+4.93%) |
Mar 11, 2004 | 25.12 | 26.50 | 25.10 | 25.98 | 328,200 | +0.86(+3.42%) |
Mar 10, 2004 | 26.49 | 26.61 | 25.00 | 25.12 | 189,500 | -1.36(-5.14%) |
Mar 09, 2004 | 28.46 | 28.46 | 26.48 | 26.48 | 196,800 | -1.44(-5.16%) |
Mar 08, 2004 | 28.30 | 28.80 | 27.80 | 27.92 | 168,100 | +0.31(+1.12%) |
Mar 05, 2004 | 28.49 | 28.49 | 27.58 | 27.61 | 166,700 | -0.58(-2.06%) |
Mar 04, 2004 | 27.63 | 28.30 | 27.63 | 28.19 | 187,400 | +0.21(+0.75%) |
Mar 03, 2004 | 28.15 | 28.94 | 27.73 | 27.98 | 288,800 | -0.27(-0.96%) |
Mar 02, 2004 | 27.64 | 28.37 | 27.22 | 28.25 | 424,600 | +0.70(+2.54%) |
Mar 01, 2004 | 27.00 | 27.76 | 27.00 | 27.55 | 283,600 | +0.35(+1.29%) |
Feb 27, 2004 | 25.88 | 27.32 | 25.71 | 27.20 | 259,200 | +1.00(+3.82%) |
Feb 26, 2004 | 25.58 | 26.39 | 22.55 | 26.20 | 1,034,500 | -1.35(-4.90%) |
Feb 25, 2004 | 25.99 | 27.60 | 25.99 | 27.55 | 142,800 | +0.65(+2.42%) |
Feb 24, 2004 | 26.03 | 26.96 | 25.44 | 26.90 | 166,100 | +0.84(+3.22%) |
Feb 23, 2004 | 26.99 | 27.00 | 26.06 | 26.06 | 90,500 | -0.23(-0.87%) |
Feb 20, 2004 | 26.71 | 27.23 | 26.09 | 26.29 | 146,600 | -0.46(-1.72%) |
Feb 19, 2004 | 27.57 | 27.80 | 26.75 | 26.75 | 99,900 | -0.63(-2.30%) |
Feb 18, 2004 | 27.60 | 27.80 | 26.96 | 27.38 | 235,000 | -0.12(-0.44%) |
Feb 17, 2004 | 26.24 | 27.60 | 26.23 | 27.50 | 141,400 | +1.43(+5.49%) |
Feb 13, 2004 | 26.25 | 26.58 | 25.80 | 26.07 | 72,900 | -0.13(-0.50%) |
Feb 12, 2004 | 26.15 | 26.70 | 25.89 | 26.20 | 324,100 | +0.39(+1.51%) |
Feb 11, 2004 | 26.20 | 26.20 | 25.78 | 25.81 | 304,900 | +0.10(+0.39%) |
Feb 10, 2004 | 25.45 | 26.18 | 25.15 | 25.71 | 436,700 | +0.33(+1.30%) |
Feb 09, 2004 | 24.64 | 26.34 | 24.62 | 25.38 | 313,200 | +0.62(+2.50%) |
Feb 06, 2004 | 24.47 | 25.00 | 24.03 | 24.76 | 152,400 | +0.23(+0.94%) |
Feb 05, 2004 | 24.38 | 24.94 | 23.85 | 24.53 | 200,200 | +0.18(+0.74%) |
Feb 04, 2004 | 23.95 | 25.69 | 23.60 | 24.35 | 256,500 | +0.35(+1.46%) |
Feb 03, 2004 | 23.45 | 24.00 | 23.00 | 24.00 | 145,200 | +0.84(+3.63%) |
Feb 02, 2004 | 25.51 | 25.51 | 22.50 | 23.16 | 303,400 | -2.03(-8.06%) |
Jan 30, 2004 | 24.99 | 25.51 | 24.82 | 25.19 | 200,300 | +0.18(+0.72%) |
Jan 29, 2004 | 25.97 | 26.02 | 24.00 | 25.01 | 637,400 | -0.79(-3.06%) |
Jan 28, 2004 | 25.78 | 26.47 | 25.24 | 25.80 | 390,600 | +0.15(+0.58%) |
Jan 27, 2004 | 25.74 | 26.05 | 25.20 | 25.65 | 308,100 | +0.00(+0.00%) |
Jan 26, 2004 | 25.03 | 25.79 | 24.89 | 25.65 | 149,000 | +0.46(+1.83%) |
Jan 23, 2004 | 25.34 | 25.53 | 24.55 | 25.19 | 114,900 | +0.13(+0.52%) |
Jan 22, 2004 | 24.78 | 25.53 | 23.35 | 25.06 | 257,500 | -0.35(-1.38%) |
Jan 21, 2004 | 25.90 | 26.00 | 25.12 | 25.41 | 133,400 | -0.64(-2.46%) |
Jan 20, 2004 | 24.79 | 26.17 | 24.26 | 26.05 | 369,600 | +1.50(+6.11%) |
Jan 16, 2004 | 25.09 | 25.40 | 24.30 | 24.55 | 238,500 | -1.11(-4.33%) |
Jan 15, 2004 | 24.14 | 25.88 | 23.76 | 25.66 | 860,903 | +2.40(+10.32%) |
Jan 14, 2004 | 22.81 | 23.45 | 22.52 | 23.26 | 179,775 | +0.88(+3.93%) |
Jan 13, 2004 | 21.99 | 22.84 | 21.20 | 22.38 | 218,457 | +0.39(+1.77%) |
Jan 12, 2004 | 22.52 | 22.65 | 21.39 | 21.99 | 165,237 | -0.71(-3.13%) |
Jan 09, 2004 | 23.77 | 23.77 | 22.23 | 22.70 | 193,129 | -1.15(-4.82%) |
Jan 08, 2004 | 21.69 | 23.87 | 21.26 | 23.85 | 283,249 | +2.13(+9.81%) |
Jan 07, 2004 | 21.00 | 21.90 | 21.00 | 21.72 | 292,780 | +0.51(+2.40%) |
Jan 06, 2004 | 22.35 | 22.35 | 20.85 | 21.21 | 245,200 | -1.29(-5.73%) |
Jan 05, 2004 | 21.15 | 22.77 | 20.98 | 22.50 | 379,600 | +1.40(+6.64%) |
Jan 02, 2004 | 19.15 | 21.42 | 19.15 | 21.10 | 189,200 | +2.09(+10.99%) |
Dec 31, 2003 | 20.01 | 20.37 | 18.72 | 19.01 | 346,900 | -0.99(-4.95%) |
Dec 30, 2003 | 20.72 | 20.72 | 19.29 | 20.00 | 229,382 | -0.61(-2.96%) |
Dec 29, 2003 | 21.09 | 21.43 | 20.33 | 20.61 | 269,157 | -0.33(-1.58%) |
Dec 26, 2003 | 20.32 | 21.00 | 20.24 | 20.94 | 28,244 | +0.76(+3.77%) |
Dec 24, 2003 | 20.00 | 20.25 | 19.92 | 20.18 | 59,828 | +0.18(+0.90%) |
Dec 23, 2003 | 21.50 | 21.60 | 19.77 | 20.00 | 384,608 | -1.01(-4.81%) |
Dec 22, 2003 | 18.67 | 22.25 | 18.30 | 21.01 | 628,612 | +2.37(+12.71%) |
Dec 19, 2003 | 18.78 | 19.07 | 18.10 | 18.64 | 243,168 | +0.35(+1.91%) |
Dec 18, 2003 | 19.10 | 19.14 | 17.95 | 18.29 | 198,399 | -0.85(-4.44%) |
Dec 17, 2003 | 18.29 | 19.27 | 18.09 | 19.14 | 193,855 | +0.93(+5.11%) |
Dec 16, 2003 | 17.00 | 18.25 | 17.00 | 18.21 | 169,639 | +1.08(+6.30%) |
Dec 15, 2003 | 19.49 | 19.50 | 17.12 | 17.13 | 236,039 | -1.70(-9.03%) |
Dec 12, 2003 | 17.15 | 19.00 | 17.15 | 18.83 | 155,256 | +1.19(+6.75%) |
Dec 11, 2003 | 17.30 | 17.92 | 16.57 | 17.64 | 94,200 | +0.63(+3.70%) |
Dec 10, 2003 | 18.47 | 18.52 | 16.44 | 17.01 | 283,708 | -1.56(-8.40%) |
Dec 09, 2003 | 19.20 | 19.45 | 18.57 | 18.57 | 65,530 | -0.61(-3.18%) |
Dec 08, 2003 | 19.05 | 19.20 | 18.57 | 19.18 | 131,272 | +0.41(+2.18%) |
Dec 05, 2003 | 19.00 | 19.00 | 18.38 | 18.77 | 48,708 | -0.23(-1.21%) |
Dec 04, 2003 | 18.70 | 19.00 | 18.26 | 19.00 | 210,160 | +0.53(+2.87%) |
Dec 03, 2003 | 18.86 | 19.25 | 17.93 | 18.47 | 166,927 | -0.24(-1.28%) |
Dec 02, 2003 | 17.01 | 18.78 | 16.97 | 18.71 | 354,379 | +1.86(+11.04%) |
Dec 01, 2003 | 16.95 | 17.09 | 16.58 | 16.85 | 228,916 | +0.25(+1.51%) |
Nov 28, 2003 | 16.42 | 16.87 | 16.38 | 16.60 | 24,525 | +0.20(+1.22%) |
Nov 26, 2003 | 16.08 | 16.43 | 15.78 | 16.40 | 88,845 | +0.44(+2.76%) |
Nov 25, 2003 | 15.99 | 16.50 | 15.71 | 15.96 | 119,624 | +0.04(+0.25%) |
Nov 24, 2003 | 16.00 | 16.00 | 15.56 | 15.92 | 64,096 | -0.07(-0.44%) |
Nov 21, 2003 | 15.41 | 16.00 | 15.47 | 15.99 | 99,944 | +0.58(+3.77%) |
Nov 20, 2003 | 16.00 | 16.00 | 15.20 | 15.41 | 173,154 | -0.49(-3.08%) |
Nov 19, 2003 | 16.00 | 16.25 | 15.83 | 15.90 | 128,672 | -0.15(-0.93%) |
Nov 18, 2003 | 16.04 | 16.38 | 16.00 | 16.05 | 49,675 | -0.12(-0.74%) |
Nov 17, 2003 | 16.04 | 16.59 | 15.20 | 16.17 | 102,796 | -0.02(-0.12%) |
Nov 14, 2003 | 16.35 | 16.50 | 16.17 | 16.19 | 29,683 | -0.16(-0.98%) |
Nov 13, 2003 | 16.46 | 16.90 | 16.09 | 16.35 | 49,270 | -0.11(-0.67%) |
Nov 12, 2003 | 15.89 | 16.50 | 15.89 | 16.46 | 252,241 | +0.25(+1.54%) |
Nov 11, 2003 | 16.18 | 16.25 | 15.41 | 16.21 | 74,065 | +0.11(+0.68%) |
Nov 10, 2003 | 16.40 | 16.50 | 15.95 | 16.10 | 113,818 | -0.15(-0.92%) |
Nov 07, 2003 | 16.40 | 16.80 | 16.16 | 16.25 | 147,277 | -0.15(-0.91%) |
Nov 06, 2003 | 16.00 | 16.40 | 15.92 | 16.40 | 143,527 | +0.43(+2.69%) |
Nov 05, 2003 | 16.40 | 16.40 | 15.90 | 15.97 | 174,761 | -0.44(-2.68%) |
Nov 04, 2003 | 16.20 | 16.55 | 15.91 | 16.41 | 188,818 | -0.07(-0.42%) |
Nov 03, 2003 | 16.50 | 16.83 | 16.20 | 16.48 | 253,953 | +0.02(+0.12%) |
Oct 31, 2003 | 16.56 | 16.90 | 16.45 | 16.46 | 191,442 | -0.34(-2.02%) |
Oct 30, 2003 | 15.88 | 16.80 | 15.61 | 16.80 | 148,188 | +0.92(+5.79%) |
Oct 29, 2003 | 14.44 | 16.19 | 14.30 | 15.88 | 271,528 | +1.51(+10.51%) |
Oct 28, 2003 | 13.73 | 14.42 | 13.53 | 14.37 | 226,474 | +0.64(+4.66%) |
Oct 27, 2003 | 13.40 | 13.75 | 13.40 | 13.73 | 140,900 | +0.41(+3.08%) |
Oct 24, 2003 | 13.90 | 13.90 | 13.30 | 13.32 | 163,700 | -0.29(-2.13%) |
Oct 23, 2003 | 12.70 | 14.09 | 12.20 | 13.61 | 487,700 | +1.94(+16.62%) |
Oct 22, 2003 | 12.25 | 13.40 | 11.67 | 11.67 | 114,200 | -0.91(-7.23%) |
Oct 21, 2003 | 12.02 | 13.38 | 12.02 | 12.58 | 124,969 | +0.62(+5.18%) |
Oct 20, 2003 | 12.43 | 12.43 | 11.55 | 11.96 | 72,403 | -0.25(-2.05%) |
Oct 17, 2003 | 12.90 | 13.05 | 12.19 | 12.21 | 54,615 | -0.48(-3.78%) |
Oct 16, 2003 | 13.29 | 13.43 | 12.69 | 12.69 | 116,180 | -0.44(-3.35%) |
Oct 15, 2003 | 13.69 | 13.82 | 13.10 | 13.13 | 114,766 | -0.42(-3.10%) |
Oct 14, 2003 | 13.61 | 13.86 | 13.31 | 13.55 | 113,700 | -0.05(-0.37%) |
Oct 13, 2003 | 13.18 | 13.70 | 13.18 | 13.60 | 148,923 | +0.21(+1.57%) |
Oct 10, 2003 | 13.44 | 13.70 | 13.13 | 13.39 | 69,477 | +0.11(+0.83%) |
Oct 09, 2003 | 13.22 | 13.43 | 13.02 | 13.28 | 64,736 | -0.07(-0.52%) |
Oct 08, 2003 | 12.76 | 13.50 | 12.76 | 13.35 | 96,998 | +0.52(+4.05%) |
Oct 07, 2003 | 12.89 | 12.98 | 12.50 | 12.83 | 46,807 | -0.17(-1.31%) |
Oct 06, 2003 | 12.32 | 13.01 | 12.13 | 13.00 | 108,915 | +0.66(+5.35%) |
Oct 03, 2003 | 11.64 | 12.39 | 11.64 | 12.34 | 127,963 | +0.69(+5.92%) |
Oct 02, 2003 | 11.34 | 11.94 | 10.53 | 11.65 | 77,966 | +0.12(+1.04%) |
Oct 01, 2003 | 10.95 | 11.60 | 10.41 | 11.53 | 64,793 | +0.81(+7.61%) |
Sep 30, 2003 | 10.89 | 11.34 | 10.51 | 10.71 | 68,299 | -0.38(-3.47%) |
Sep 29, 2003 | 10.80 | 11.34 | 10.56 | 11.10 | 92,243 | +0.22(+2.02%) |
Sep 26, 2003 | 11.39 | 11.51 | 10.87 | 10.88 | 61,873 | -0.57(-4.98%) |
Sep 25, 2003 | 11.85 | 11.97 | 11.37 | 11.45 | 62,565 | -0.40(-3.38%) |
Sep 24, 2003 | 11.94 | 12.51 | 11.84 | 11.85 | 100,176 | -0.11(-0.92%) |
Sep 23, 2003 | 11.51 | 11.99 | 11.40 | 11.96 | 56,917 | +0.48(+4.18%) |
Sep 22, 2003 | 11.90 | 11.90 | 11.20 | 11.48 | 91,189 | -0.51(-4.25%) |
Sep 19, 2003 | 12.35 | 12.71 | 11.65 | 11.99 | 129,017 | -0.46(-3.69%) |
Sep 18, 2003 | 11.13 | 12.65 | 10.80 | 12.45 | 300,797 | +1.25(+11.16%) |
Sep 17, 2003 | 11.03 | 11.25 | 10.55 | 11.20 | 106,714 | -0.05(-0.44%) |
Sep 16, 2003 | 11.35 | 11.35 | 10.96 | 11.25 | 92,032 | +0.05(+0.45%) |
Sep 15, 2003 | 10.95 | 11.31 | 10.41 | 11.20 | 120,800 | +0.12(+1.08%) |
Sep 12, 2003 | 10.25 | 11.37 | 10.25 | 11.08 | 201,500 | +0.76(+7.35%) |
Sep 11, 2003 | 10.00 | 10.50 | 10.00 | 10.32 | 216,500 | +0.20(+1.99%) |
Sep 10, 2003 | 9.700 | 10.45 | 9.410 | 10.12 | 308,800 | -0.47(-4.44%) |
Sep 09, 2003 | 9.480 | 10.59 | 9.460 | 10.59 | 320,200 | +1.17(+12.42%) |
Sep 08, 2003 | 9.400 | 9.520 | 9.230 | 9.420 | 99,500 | +0.00(+0.00%) |
Sep 05, 2003 | 9.200 | 9.610 | 9.200 | 9.420 | 164,900 | +0.20(+2.17%) |
Sep 04, 2003 | 9.199 | 9.340 | 9.060 | 9.220 | 154,500 | +0.16(+1.77%) |
Sep 03, 2003 | 9.250 | 9.310 | 9.060 | 9.060 | 152,200 | -0.19(-2.05%) |
Sep 02, 2003 | 9.200 | 9.340 | 9.100 | 9.250 | 99,100 | +0.00(+0.00%) |
Aug 29, 2003 | 9.195 | 9.390 | 9.110 | 9.250 | 46,500 | -0.04(-0.43%) |
Aug 28, 2003 | 8.900 | 9.290 | 8.900 | 9.290 | 63,900 | +0.10(+1.09%) |
Aug 27, 2003 | 9.250 | 9.250 | 8.770 | 9.190 | 108,000 | -0.03(-0.33%) |
Aug 26, 2003 | 9.030 | 9.270 | 8.760 | 9.220 | 33,600 | +0.34(+3.83%) |
Aug 25, 2003 | 9.185 | 9.185 | 8.800 | 8.880 | 149,300 | -0.24(-2.63%) |
Aug 22, 2003 | 9.150 | 9.290 | 9.030 | 9.120 | 25,100 | -0.13(-1.41%) |
Aug 21, 2003 | 9.120 | 9.360 | 9.050 | 9.250 | 57,700 | +0.00(+0.00%) |
Aug 20, 2003 | 9.081 | 9.300 | 9.000 | 9.250 | 145,800 | +0.01(+0.11%) |
Aug 19, 2003 | 9.300 | 9.320 | 9.130 | 9.240 | 127,500 | -0.03(-0.32%) |
Aug 18, 2003 | 9.160 | 9.310 | 9.120 | 9.270 | 125,300 | +0.08(+0.87%) |
Aug 15, 2003 | 9.080 | 9.260 | 9.000 | 9.190 | 22,500 | +0.11(+1.21%) |
Aug 14, 2003 | 8.890 | 9.090 | 8.890 | 9.080 | 45,300 | +0.24(+2.71%) |
Aug 13, 2003 | 8.920 | 9.089 | 8.600 | 8.840 | 40,800 | -0.26(-2.86%) |
Aug 12, 2003 | 9.120 | 9.180 | 8.950 | 9.100 | 58,100 | -0.05(-0.55%) |
Aug 11, 2003 | 9.200 | 9.270 | 8.500 | 9.150 | 93,100 | -0.15(-1.60%) |
Aug 08, 2003 | 9.011 | 9.300 | 9.010 | 9.299 | 54,900 | +0.18(+1.96%) |
Aug 07, 2003 | 9.500 | 9.750 | 8.900 | 9.120 | 75,300 | -0.30(-3.18%) |
Aug 06, 2003 | 9.500 | 9.740 | 9.250 | 9.420 | 247,100 | +0.52(+5.84%) |
Aug 05, 2003 | 8.930 | 9.440 | 8.549 | 8.900 | 94,400 | -0.10(-1.11%) |
Aug 04, 2003 | 8.870 | 9.070 | 8.470 | 9.000 | 62,300 | -0.01(-0.11%) |
Aug 01, 2003 | 9.100 | 9.250 | 8.550 | 9.010 | 141,600 | +0.03(+0.33%) |
Jul 31, 2003 | 9.100 | 9.390 | 8.800 | 8.980 | 133,600 | -0.02(-0.22%) |
Jul 30, 2003 | 8.850 | 9.270 | 8.500 | 9.000 | 61,000 | +0.10(+1.12%) |
Jul 29, 2003 | 8.880 | 8.910 | 8.600 | 8.900 | 54,000 | -0.13(-1.44%) |
Jul 28, 2003 | 8.410 | 9.040 | 8.290 | 9.030 | 64,000 | +0.61(+7.23%) |
Jul 25, 2003 | 7.920 | 8.670 | 7.920 | 8.421 | 61,600 | +0.32(+3.96%) |
Jul 24, 2003 | 7.999 | 8.116 | 7.510 | 8.100 | 80,800 | +0.18(+2.27%) |
Jul 23, 2003 | 8.240 | 8.760 | 7.340 | 7.920 | 118,700 | -0.33(-4.00%) |
Jul 22, 2003 | 8.115 | 8.260 | 7.590 | 8.250 | 73,000 | +0.15(+1.85%) |
Jul 21, 2003 | 8.550 | 8.790 | 8.020 | 8.100 | 93,800 | -0.45(-5.26%) |
Jul 18, 2003 | 8.290 | 8.660 | 8.290 | 8.550 | 71,100 | +0.06(+0.71%) |
Jul 17, 2003 | 8.540 | 8.580 | 7.940 | 8.490 | 60,600 | -0.06(-0.70%) |
Jul 16, 2003 | 8.350 | 8.550 | 8.310 | 8.550 | 22,700 | +0.15(+1.79%) |
Jul 15, 2003 | 8.450 | 8.500 | 8.290 | 8.400 | 25,000 | +0.03(+0.36%) |
Jul 14, 2003 | 8.620 | 8.850 | 8.310 | 8.370 | 58,100 | -0.15(-1.76%) |
Jul 11, 2003 | 8.380 | 8.590 | 8.130 | 8.520 | 97,600 | +0.34(+4.16%) |
Jul 10, 2003 | 8.360 | 8.570 | 7.739 | 8.180 | 83,900 | +0.09(+1.11%) |
Jul 09, 2003 | 8.300 | 8.350 | 7.810 | 8.090 | 62,500 | -0.51(-5.93%) |
Jul 08, 2003 | 8.260 | 8.839 | 8.260 | 8.600 | 136,300 | +0.28(+3.38%) |
Jul 07, 2003 | 7.700 | 8.890 | 7.700 | 8.319 | 116,900 | +0.78(+10.33%) |
Jul 03, 2003 | 7.620 | 7.690 | 7.410 | 7.540 | 9,600 | +0.02(+0.27%) |
Jul 02, 2003 | 7.250 | 7.590 | 7.220 | 7.520 | 202,051 | +0.37(+5.17%) |
Jul 01, 2003 | 6.900 | 7.250 | 6.895 | 7.150 | 134,300 | +0.15(+2.14%) |
Jun 30, 2003 | 7.290 | 7.300 | 6.970 | 7.000 | 209,500 | -0.19(-2.64%) |
Jun 27, 2003 | 7.050 | 7.300 | 7.040 | 7.190 | 41,200 | +0.13(+1.84%) |
Jun 26, 2003 | 7.550 | 7.550 | 7.000 | 7.060 | 59,200 | -0.41(-5.49%) |
Jun 25, 2003 | 7.380 | 7.610 | 7.060 | 7.470 | 51,200 | +0.14(+1.91%) |
Jun 24, 2003 | 7.170 | 7.360 | 6.981 | 7.330 | 59,100 | +0.26(+3.68%) |
Jun 23, 2003 | 7.000 | 7.490 | 7.000 | 7.070 | 35,000 | -0.11(-1.53%) |
Jun 20, 2003 | 7.349 | 7.520 | 7.060 | 7.180 | 71,700 | +0.18(+2.57%) |
Jun 19, 2003 | 7.250 | 7.410 | 6.940 | 7.000 | 29,000 | +0.04(+0.57%) |
Jun 18, 2003 | 7.200 | 7.350 | 6.950 | 6.960 | 33,600 | -0.29(-4.00%) |
Jun 17, 2003 | 7.240 | 7.330 | 6.950 | 7.250 | 53,400 | +0.00(+0.00%) |
Jun 16, 2003 | 7.550 | 7.589 | 6.980 | 7.250 | 69,100 | +0.06(+0.83%) |
Jun 13, 2003 | 7.150 | 7.450 | 7.100 | 7.190 | 52,100 | -0.01(-0.14%) |
Jun 12, 2003 | 6.910 | 7.200 | 6.470 | 7.200 | 82,600 | +0.46(+6.82%) |
Jun 11, 2003 | 6.410 | 6.909 | 6.270 | 6.740 | 43,500 | +0.49(+7.84%) |
Jun 10, 2003 | 6.390 | 6.549 | 6.160 | 6.250 | 73,100 | -0.19(-2.95%) |
Jun 09, 2003 | 7.250 | 7.250 | 6.440 | 6.440 | 53,900 | -0.61(-8.65%) |
Jun 06, 2003 | 7.180 | 7.260 | 7.050 | 7.050 | 26,000 | -0.24(-3.29%) |
Jun 05, 2003 | 7.270 | 7.400 | 7.200 | 7.290 | 22,400 | -0.01(-0.14%) |
Jun 04, 2003 | 7.060 | 7.360 | 7.050 | 7.300 | 86,400 | +0.25(+3.55%) |
Jun 03, 2003 | 7.000 | 7.200 | 6.810 | 7.050 | 12,600 | +0.06(+0.87%) |
Jun 02, 2003 | 7.050 | 7.050 | 6.880 | 6.989 | 27,600 | -0.01(-0.16%) |
May 30, 2003 | 6.600 | 7.190 | 6.600 | 7.000 | 46,200 | +0.31(+4.63%) |
May 29, 2003 | 6.780 | 6.800 | 6.450 | 6.690 | 11,600 | +0.09(+1.36%) |
May 28, 2003 | 6.500 | 6.770 | 6.400 | 6.600 | 119,200 | +0.00(+0.00%) |
May 27, 2003 | 6.600 | 6.820 | 6.500 | 6.600 | 58,800 | -0.02(-0.30%) |
May 23, 2003 | 6.820 | 6.990 | 6.620 | 6.620 | 19,300 | -0.03(-0.45%) |
May 22, 2003 | 6.300 | 6.840 | 6.250 | 6.650 | 46,500 | +0.27(+4.23%) |
May 21, 2003 | 6.220 | 6.410 | 6.120 | 6.380 | 13,100 | +0.04(+0.63%) |
May 20, 2003 | 6.710 | 6.710 | 6.170 | 6.340 | 27,100 | -0.22(-3.35%) |
May 19, 2003 | 6.780 | 7.100 | 6.480 | 6.560 | 19,700 | -0.29(-4.23%) |
May 16, 2003 | 6.700 | 7.290 | 6.700 | 6.850 | 43,500 | -0.06(-0.87%) |
May 15, 2003 | 6.770 | 7.360 | 6.770 | 6.910 | 82,200 | -0.23(-3.22%) |
May 14, 2003 | 7.340 | 7.610 | 7.030 | 7.140 | 66,500 | +0.04(+0.56%) |
May 13, 2003 | 7.160 | 7.310 | 7.100 | 7.100 | 24,600 | +0.04(+0.57%) |
May 12, 2003 | 7.060 | 7.290 | 6.900 | 7.060 | 24,600 | +0.06(+0.86%) |
May 09, 2003 | 7.000 | 7.100 | 6.600 | 7.000 | 67,518 | +0.13(+1.88%) |
May 08, 2003 | 6.840 | 7.009 | 6.800 | 6.871 | 21,000 | +0.03(+0.45%) |
May 07, 2003 | 6.990 | 6.990 | 6.810 | 6.840 | 17,100 | -0.03(-0.44%) |
May 06, 2003 | 6.730 | 7.010 | 6.550 | 6.870 | 74,900 | +0.14(+2.08%) |
May 05, 2003 | 6.540 | 6.800 | 6.310 | 6.730 | 33,500 | +0.27(+4.18%) |
May 02, 2003 | 6.530 | 6.530 | 6.150 | 6.460 | 46,500 | -0.07(-1.07%) |