Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.14 | 22.27 | 21.56 | 21.83 | 615,630 | -0.16(-0.72%) |
Apr 29, 2004 | 22.49 | 22.66 | 21.95 | 21.99 | 1,109,776 | -0.54(-2.39%) |
Apr 28, 2004 | 22.81 | 22.81 | 22.49 | 22.53 | 1,147,066 | -0.26(-1.16%) |
Apr 27, 2004 | 22.19 | 23.28 | 21.92 | 22.79 | 3,283,597 | -0.87(-3.69%) |
Apr 26, 2004 | 23.54 | 23.86 | 23.25 | 23.66 | 649,167 | +0.43(+1.85%) |
Apr 23, 2004 | 23.45 | 23.45 | 22.92 | 23.23 | 803,485 | -0.17(-0.75%) |
Apr 22, 2004 | 23.07 | 23.57 | 23.07 | 23.41 | 455,918 | +0.35(+1.54%) |
Apr 21, 2004 | 22.64 | 23.29 | 22.57 | 23.05 | 470,458 | +0.49(+2.19%) |
Apr 20, 2004 | 23.30 | 23.41 | 22.51 | 22.56 | 637,910 | -0.74(-3.18%) |
Apr 19, 2004 | 23.13 | 23.36 | 22.84 | 23.30 | 309,105 | +0.20(+0.89%) |
Apr 16, 2004 | 23.39 | 23.39 | 22.96 | 23.10 | 559,344 | -0.25(-1.08%) |
Apr 15, 2004 | 23.22 | 23.58 | 23.15 | 23.35 | 265,952 | +0.05(+0.20%) |
Apr 14, 2004 | 23.41 | 23.53 | 23.19 | 23.30 | 284,245 | -0.21(-0.89%) |
Apr 13, 2004 | 24.28 | 24.28 | 23.41 | 23.51 | 546,679 | -0.71(-2.92%) |
Apr 12, 2004 | 23.98 | 24.33 | 23.77 | 24.22 | 427,775 | +0.29(+1.23%) |
Apr 08, 2004 | 24.09 | 24.18 | 23.86 | 23.92 | 264,545 | -0.08(-0.34%) |
Apr 07, 2004 | 24.11 | 24.21 | 23.69 | 24.01 | 376,648 | -0.17(-0.69%) |
Apr 06, 2004 | 24.45 | 24.59 | 24.10 | 24.17 | 525,338 | -0.75(-3.01%) |
Apr 05, 2004 | 24.59 | 24.94 | 24.40 | 24.92 | 463,892 | +0.35(+1.42%) |
Apr 02, 2004 | 23.93 | 24.60 | 23.93 | 24.57 | 397,052 | +0.81(+3.41%) |
Apr 01, 2004 | 23.86 | 24.28 | 23.62 | 23.76 | 364,922 | +0.01(+0.05%) |
Mar 31, 2004 | 24.19 | 24.20 | 23.58 | 23.75 | 318,720 | -0.43(-1.80%) |
Mar 30, 2004 | 23.39 | 24.24 | 23.30 | 24.18 | 494,380 | +0.73(+3.13%) |
Mar 29, 2004 | 22.93 | 23.45 | 22.93 | 23.45 | 298,316 | +0.61(+2.67%) |
Mar 26, 2004 | 22.71 | 22.95 | 22.67 | 22.84 | 495,787 | +0.00(+0.02%) |
Mar 25, 2004 | 22.83 | 22.93 | 22.71 | 22.84 | 418,159 | +0.15(+0.66%) |
Mar 24, 2004 | 22.79 | 23.09 | 22.65 | 22.69 | 480,309 | -0.19(-0.82%) |
Mar 23, 2004 | 23.42 | 23.56 | 22.73 | 22.88 | 549,963 | -0.38(-1.61%) |
Mar 22, 2004 | 23.69 | 23.69 | 23.06 | 23.25 | 543,161 | -0.61(-2.56%) |
Mar 19, 2004 | 23.80 | 24.13 | 23.58 | 23.86 | 387,671 | +0.17(+0.70%) |
Mar 18, 2004 | 24.05 | 24.05 | 23.50 | 23.69 | 333,730 | -0.35(-1.47%) |
Mar 17, 2004 | 23.55 | 24.06 | 23.55 | 24.05 | 652,451 | +0.61(+2.60%) |
Mar 16, 2004 | 23.18 | 23.49 | 23.18 | 23.44 | 387,671 | +0.38(+1.66%) |
Mar 15, 2004 | 23.47 | 23.54 | 22.96 | 23.05 | 357,886 | -0.46(-1.96%) |
Mar 12, 2004 | 23.01 | 23.56 | 23.01 | 23.52 | 653,623 | +0.40(+1.72%) |
Mar 11, 2004 | 23.64 | 23.64 | 22.68 | 23.12 | 781,440 | -0.65(-2.73%) |
Mar 10, 2004 | 24.43 | 24.62 | 23.72 | 23.77 | 448,882 | -0.62(-2.55%) |
Mar 09, 2004 | 24.86 | 24.88 | 24.33 | 24.39 | 254,226 | -0.49(-1.97%) |
Mar 08, 2004 | 25.18 | 25.29 | 24.79 | 24.88 | 275,333 | -0.32(-1.27%) |
Mar 05, 2004 | 24.79 | 25.37 | 24.73 | 25.20 | 201,457 | +0.37(+1.48%) |
Mar 04, 2004 | 25.08 | 25.08 | 24.62 | 24.83 | 308,167 | -0.20(-0.80%) |
Mar 03, 2004 | 25.29 | 25.33 | 24.61 | 25.03 | 291,750 | -0.21(-0.84%) |
Mar 02, 2004 | 25.26 | 25.37 | 25.20 | 25.25 | 247,424 | -0.04(-0.17%) |
Mar 01, 2004 | 25.14 | 25.44 | 25.10 | 25.29 | 580,451 | +0.20(+0.78%) |
Feb 27, 2004 | 24.95 | 25.22 | 24.88 | 25.09 | 412,531 | +0.25(+1.00%) |
Feb 26, 2004 | 24.45 | 24.85 | 24.39 | 24.85 | 347,801 | +0.33(+1.34%) |
Feb 25, 2004 | 24.35 | 24.59 | 24.30 | 24.52 | 515,487 | +0.21(+0.86%) |
Feb 24, 2004 | 24.53 | 24.58 | 24.21 | 24.31 | 450,758 | -0.17(-0.71%) |
Feb 23, 2004 | 25.01 | 25.01 | 24.45 | 24.48 | 650,340 | -0.46(-1.85%) |
Feb 20, 2004 | 25.05 | 25.05 | 24.72 | 24.94 | 880,644 | +0.00(+0.00%) |
Feb 19, 2004 | 24.86 | 25.07 | 24.86 | 24.94 | 602,966 | +0.34(+1.39%) |
Feb 18, 2004 | 24.73 | 24.73 | 24.54 | 24.60 | 282,838 | -0.02(-0.09%) |
Feb 17, 2004 | 24.26 | 24.79 | 24.20 | 24.62 | 484,765 | +0.49(+2.03%) |
Feb 13, 2004 | 24.75 | 24.88 | 23.94 | 24.13 | 462,954 | -0.59(-2.38%) |
Feb 12, 2004 | 24.77 | 24.97 | 24.69 | 24.72 | 508,217 | -0.03(-0.10%) |
Feb 11, 2004 | 25.03 | 25.13 | 24.54 | 24.75 | 1,096,877 | -0.23(-0.92%) |
Feb 10, 2004 | 25.52 | 25.63 | 24.77 | 24.98 | 870,560 | +0.25(+1.00%) |
Feb 09, 2004 | 24.88 | 25.01 | 24.54 | 24.73 | 393,768 | -0.06(-0.26%) |
Feb 06, 2004 | 24.73 | 24.79 | 24.60 | 24.79 | 497,663 | +0.12(+0.50%) |
Feb 05, 2004 | 24.70 | 24.94 | 24.52 | 24.67 | 318,486 | +0.05(+0.19%) |
Feb 04, 2004 | 24.91 | 24.91 | 24.60 | 24.62 | 802,078 | -0.32(-1.27%) |
Feb 03, 2004 | 24.56 | 25.04 | 24.42 | 24.94 | 491,331 | +0.55(+2.27%) |
Feb 02, 2004 | 24.88 | 25.02 | 24.19 | 24.39 | 544,334 | -0.46(-1.87%) |
Jan 30, 2004 | 25.26 | 25.26 | 24.46 | 24.85 | 599,448 | -0.18(-0.72%) |
Jan 29, 2004 | 25.20 | 25.25 | 24.88 | 25.03 | 703,577 | -0.13(-0.53%) |
Jan 28, 2004 | 25.63 | 25.77 | 25.14 | 25.16 | 772,528 | -0.26(-1.01%) |
Jan 27, 2004 | 24.77 | 25.63 | 24.77 | 25.42 | 627,356 | +0.74(+3.01%) |
Jan 26, 2004 | 24.91 | 24.92 | 24.47 | 24.68 | 754,704 | -0.23(-0.92%) |
Jan 23, 2004 | 25.33 | 25.54 | 24.60 | 24.91 | 790,586 | -0.42(-1.67%) |
Jan 22, 2004 | 24.67 | 25.84 | 24.13 | 25.33 | 2,106,980 | +2.69(+11.89%) |
Jan 21, 2004 | 22.33 | 22.71 | 22.21 | 22.64 | 297,613 | +0.39(+1.76%) |
Jan 20, 2004 | 22.24 | 22.27 | 21.92 | 22.24 | 258,682 | +0.07(+0.33%) |
Jan 16, 2004 | 22.31 | 22.32 | 22.04 | 22.17 | 236,636 | +0.03(+0.14%) |
Jan 15, 2004 | 22.43 | 22.43 | 21.88 | 22.14 | 248,362 | -0.20(-0.88%) |
Jan 14, 2004 | 22.37 | 22.51 | 22.13 | 22.34 | 253,757 | +0.02(+0.08%) |
Jan 13, 2004 | 22.17 | 22.37 | 21.98 | 22.32 | 346,629 | +0.15(+0.67%) |
Jan 12, 2004 | 22.39 | 22.46 | 22.06 | 22.17 | 295,502 | -0.18(-0.80%) |
Jan 09, 2004 | 22.73 | 22.87 | 22.35 | 22.35 | 286,356 | -0.40(-1.78%) |
Jan 08, 2004 | 22.64 | 22.88 | 22.64 | 22.76 | 490,628 | +0.25(+1.12%) |
Jan 07, 2004 | 22.35 | 22.65 | 22.27 | 22.50 | 225,379 | +0.20(+0.92%) |
Jan 06, 2004 | 22.52 | 22.59 | 22.28 | 22.30 | 364,687 | -0.21(-0.95%) |
Jan 05, 2004 | 22.26 | 22.67 | 22.23 | 22.51 | 397,521 | +0.55(+2.48%) |
Jan 02, 2004 | 21.85 | 22.27 | 21.85 | 21.97 | 405,729 | +0.21(+0.96%) |
Dec 31, 2003 | 22.30 | 22.34 | 21.66 | 21.76 | 572,712 | -0.51(-2.30%) |
Dec 30, 2003 | 22.07 | 22.29 | 21.96 | 22.27 | 444,192 | +0.25(+1.14%) |
Dec 29, 2003 | 22.17 | 22.47 | 21.85 | 22.02 | 556,060 | -0.13(-0.60%) |
Dec 26, 2003 | 22.05 | 22.16 | 22.00 | 22.15 | 112,103 | +0.21(+0.95%) |
Dec 24, 2003 | 21.94 | 22.09 | 21.88 | 21.94 | 194,421 | -0.02(-0.08%) |
Dec 23, 2003 | 21.54 | 21.96 | 21.72 | 21.96 | 327,632 | +0.42(+1.96%) |
Dec 22, 2003 | 22.04 | 22.11 | 21.43 | 21.54 | 362,811 | -0.34(-1.54%) |
Dec 19, 2003 | 21.28 | 21.87 | 21.28 | 21.87 | 505,637 | +0.61(+2.89%) |
Dec 18, 2003 | 21.17 | 21.36 | 21.16 | 21.26 | 369,378 | +0.12(+0.58%) |
Dec 17, 2003 | 21.11 | 21.21 | 20.89 | 21.14 | 557,937 | +0.19(+0.90%) |
Dec 16, 2003 | 21.21 | 21.36 | 21.02 | 20.95 | 447,944 | -0.26(-1.25%) |
Dec 15, 2003 | 22.07 | 22.10 | 21.15 | 21.21 | 431,293 | +0.02(+0.10%) |
Dec 12, 2003 | 21.11 | 21.26 | 20.86 | 21.19 | 327,163 | +0.19(+0.91%) |
Dec 11, 2003 | 20.18 | 21.00 | 20.18 | 21.00 | 367,971 | +0.87(+4.34%) |
Dec 10, 2003 | 20.68 | 20.68 | 19.94 | 20.13 | 319,189 | -0.55(-2.66%) |
Dec 09, 2003 | 20.81 | 20.81 | 20.42 | 20.68 | 256,336 | -0.20(-0.94%) |
Dec 08, 2003 | 20.69 | 20.87 | 20.36 | 20.87 | 192,076 | +0.18(+0.89%) |
Dec 05, 2003 | 20.94 | 20.94 | 20.52 | 20.69 | 212,714 | -0.40(-1.88%) |
Dec 04, 2003 | 20.85 | 21.09 | 20.62 | 21.09 | 328,570 | +0.26(+1.27%) |
Dec 03, 2003 | 20.96 | 21.11 | 20.80 | 20.82 | 454,511 | -0.07(-0.35%) |
Dec 02, 2003 | 20.56 | 20.87 | 20.49 | 20.89 | 396,817 | +0.29(+1.41%) |
Dec 01, 2003 | 20.12 | 20.60 | 20.12 | 20.60 | 226,082 | +0.61(+3.03%) |
Nov 28, 2003 | 20.05 | 20.09 | 19.99 | 20.00 | 71,999 | -0.10(-0.49%) |
Nov 26, 2003 | 20.06 | 20.10 | 19.78 | 20.10 | 254,929 | +0.08(+0.38%) |
Nov 25, 2003 | 19.76 | 20.10 | 19.71 | 20.02 | 366,798 | +0.26(+1.32%) |
Nov 24, 2003 | 19.23 | 19.76 | 19.23 | 19.76 | 433,169 | +0.58(+3.05%) |
Nov 21, 2003 | 19.20 | 19.21 | 18.99 | 19.17 | 231,711 | -0.03(-0.16%) |
Nov 20, 2003 | 19.14 | 19.50 | 19.06 | 19.20 | 330,916 | -0.04(-0.22%) |
Nov 19, 2003 | 19.31 | 19.46 | 19.18 | 19.25 | 791,290 | -0.02(-0.11%) |
Nov 18, 2003 | 19.40 | 19.50 | 19.20 | 19.27 | 413,469 | -0.03(-0.13%) |
Nov 17, 2003 | 19.14 | 19.47 | 19.14 | 19.29 | 360,700 | -0.39(-1.97%) |
Nov 14, 2003 | 19.99 | 20.04 | 19.66 | 19.68 | 243,906 | -0.31(-1.54%) |
Nov 13, 2003 | 19.98 | 20.14 | 19.81 | 19.99 | 247,424 | -0.05(-0.25%) |
Nov 12, 2003 | 19.74 | 20.04 | 19.60 | 20.04 | 380,400 | +0.30(+1.51%) |
Nov 11, 2003 | 19.29 | 19.83 | 19.04 | 19.74 | 412,061 | +0.45(+2.32%) |
Nov 10, 2003 | 19.61 | 19.61 | 19.22 | 19.29 | 510,093 | -0.32(-1.63%) |
Nov 07, 2003 | 19.81 | 19.81 | 19.65 | 19.61 | 320,596 | -0.16(-0.82%) |
Nov 06, 2003 | 19.69 | 19.79 | 19.43 | 19.78 | 260,792 | +0.05(+0.26%) |
Nov 05, 2003 | 19.84 | 20.02 | 19.70 | 19.72 | 324,818 | -0.05(-0.26%) |
Nov 04, 2003 | 19.84 | 20.02 | 19.70 | 19.78 | 606,500 | -0.08(-0.41%) |
Nov 03, 2003 | 19.55 | 19.72 | 19.49 | 19.86 | 591,767 | +0.32(+1.61%) |
Oct 31, 2003 | 19.72 | 19.78 | 19.55 | 19.54 | 606,249 | -0.06(-0.28%) |
Oct 30, 2003 | 19.17 | 19.90 | 19.17 | 19.60 | 496,022 | +0.73(+3.86%) |
Oct 29, 2003 | 18.42 | 18.97 | 18.35 | 18.87 | 419,566 | +0.66(+3.61%) |
Oct 28, 2003 | 18.02 | 18.29 | 17.56 | 18.21 | 625,246 | +0.52(+2.94%) |
Oct 27, 2003 | 17.35 | 17.78 | 17.33 | 17.69 | 228,897 | +0.42(+2.44%) |
Oct 24, 2003 | 17.49 | 17.49 | 17.12 | 17.27 | 314,030 | -0.23(-1.29%) |
Oct 23, 2003 | 17.37 | 17.65 | 17.27 | 17.49 | 379,931 | +0.13(+0.74%) |
Oct 22, 2003 | 17.80 | 17.80 | 17.33 | 17.37 | 368,909 | -0.47(-2.65%) |
Oct 21, 2003 | 17.99 | 18.03 | 17.80 | 17.84 | 528,621 | -0.20(-1.09%) |
Oct 20, 2003 | 17.93 | 18.10 | 17.90 | 18.04 | 322,707 | +0.10(+0.55%) |
Oct 17, 2003 | 18.42 | 18.42 | 17.94 | 17.94 | 225,848 | -0.43(-2.32%) |
Oct 16, 2003 | 18.51 | 18.47 | 18.30 | 18.36 | 276,975 | -0.15(-0.81%) |
Oct 15, 2003 | 18.42 | 18.74 | 18.36 | 18.51 | 466,237 | +0.18(+1.00%) |
Oct 14, 2003 | 18.02 | 18.35 | 18.02 | 18.33 | 197,705 | +0.33(+1.85%) |
Oct 13, 2003 | 17.89 | 18.07 | 17.87 | 18.00 | 248,597 | +0.29(+1.66%) |
Oct 10, 2003 | 17.82 | 17.87 | 17.57 | 17.70 | 227,255 | -0.11(-0.60%) |
Oct 09, 2003 | 17.53 | 18.06 | 17.52 | 17.81 | 197,236 | +0.36(+2.05%) |
Oct 08, 2003 | 17.59 | 17.60 | 17.41 | 17.45 | 194,891 | -0.16(-0.92%) |
Oct 07, 2003 | 17.20 | 17.61 | 16.95 | 17.61 | 440,674 | +0.41(+2.38%) |
Oct 06, 2003 | 17.40 | 17.47 | 17.03 | 17.20 | 309,105 | -0.20(-1.18%) |
Oct 03, 2003 | 17.23 | 17.47 | 17.23 | 17.41 | 212,714 | +0.38(+2.20%) |
Oct 02, 2003 | 16.99 | 17.07 | 16.96 | 17.03 | 216,701 | -0.01(-0.08%) |
Oct 01, 2003 | 16.86 | 17.05 | 16.74 | 17.05 | 542,223 | +0.16(+0.93%) |
Sep 30, 2003 | 16.78 | 17.03 | 16.78 | 16.89 | 332,088 | +0.20(+1.17%) |
Sep 29, 2003 | 16.79 | 16.79 | 16.59 | 16.69 | 309,808 | -0.09(-0.56%) |
Sep 26, 2003 | 16.99 | 16.97 | 16.77 | 16.79 | 261,730 | -0.20(-1.20%) |
Sep 25, 2003 | 17.52 | 17.52 | 16.89 | 16.99 | 792,462 | -0.59(-3.35%) |
Sep 24, 2003 | 17.70 | 17.76 | 17.55 | 17.58 | 523,227 | -0.03(-0.17%) |
Sep 23, 2003 | 17.38 | 17.66 | 17.28 | 17.61 | 300,427 | +0.31(+1.77%) |
Sep 22, 2003 | 17.60 | 17.60 | 17.26 | 17.30 | 372,661 | -0.34(-1.91%) |
Sep 19, 2003 | 17.62 | 17.74 | 17.58 | 17.64 | 393,299 | +0.02(+0.12%) |
Sep 18, 2003 | 17.27 | 17.62 | 17.22 | 17.62 | 307,228 | +0.35(+2.02%) |
Sep 17, 2003 | 17.38 | 17.38 | 16.99 | 17.27 | 299,958 | -0.22(-1.27%) |
Sep 16, 2003 | 16.91 | 17.51 | 16.91 | 17.49 | 332,792 | +0.65(+3.85%) |
Sep 15, 2003 | 16.95 | 16.95 | 16.72 | 16.84 | 459,670 | -0.02(-0.13%) |
Sep 12, 2003 | 17.03 | 17.03 | 16.71 | 16.86 | 235,463 | -0.19(-1.13%) |
Sep 11, 2003 | 16.68 | 17.20 | 16.68 | 17.06 | 409,716 | +0.46(+2.80%) |
Sep 10, 2003 | 17.03 | 17.03 | 16.54 | 16.59 | 306,525 | -0.46(-2.73%) |
Sep 09, 2003 | 17.32 | 17.33 | 16.92 | 17.06 | 459,670 | -0.22(-1.28%) |
Sep 08, 2003 | 16.93 | 17.41 | 16.81 | 17.28 | 653,154 | +0.43(+2.58%) |
Sep 05, 2003 | 17.14 | 17.18 | 16.74 | 16.84 | 392,361 | -0.26(-1.50%) |
Sep 04, 2003 | 16.92 | 17.13 | 16.80 | 17.10 | 389,782 | +0.17(+1.03%) |
Sep 03, 2003 | 17.04 | 17.24 | 16.88 | 16.92 | 505,872 | -0.05(-0.28%) |
Sep 02, 2003 | 16.68 | 17.06 | 16.53 | 16.97 | 627,825 | +0.29(+1.71%) |
Aug 29, 2003 | 16.18 | 16.69 | 16.11 | 16.68 | 373,365 | +0.51(+3.14%) |
Aug 28, 2003 | 16.10 | 16.30 | 15.76 | 16.18 | 420,270 | +0.12(+0.72%) |
Aug 27, 2003 | 15.82 | 16.25 | 15.74 | 16.06 | 529,324 | +0.25(+1.56%) |
Aug 26, 2003 | 15.95 | 15.95 | 15.47 | 15.81 | 732,658 | -0.17(-1.04%) |
Aug 25, 2003 | 16.07 | 16.09 | 15.89 | 15.98 | 537,767 | -0.06(-0.35%) |
Aug 22, 2003 | 16.26 | 16.29 | 15.79 | 16.04 | 435,045 | -0.16(-1.00%) |
Aug 21, 2003 | 16.17 | 16.29 | 15.95 | 16.20 | 372,661 | +0.11(+0.69%) |
Aug 20, 2003 | 16.19 | 16.19 | 15.92 | 16.09 | 385,091 | -0.07(-0.45%) |
Aug 19, 2003 | 15.73 | 16.16 | 15.72 | 16.16 | 477,963 | +0.60(+3.84%) |
Aug 18, 2003 | 15.46 | 15.56 | 15.29 | 15.56 | 522,054 | +0.02(+0.14%) |
Aug 15, 2003 | 15.63 | 15.93 | 15.46 | 15.54 | 385,560 | -0.05(-0.30%) |
Aug 14, 2003 | 15.22 | 15.68 | 15.03 | 15.59 | 610,705 | +8.02(+105.97%) |
Aug 13, 2003 | 7.548 | 7.623 | 7.510 | 7.568 | 688,098 | +0.03(+0.35%) |
Aug 12, 2003 | 7.302 | 7.558 | 7.270 | 7.542 | 867,276 | +0.24(+3.30%) |
Aug 11, 2003 | 7.227 | 7.302 | 7.227 | 7.301 | 628,529 | +0.07(+1.02%) |
Aug 08, 2003 | 7.194 | 7.232 | 7.169 | 7.227 | 399,163 | +0.06(+0.83%) |
Aug 07, 2003 | 7.078 | 7.185 | 7.075 | 7.168 | 435,280 | +0.10(+1.42%) |
Aug 06, 2003 | 7.126 | 7.126 | 7.034 | 7.067 | 786,599 | -0.05(-0.67%) |
Aug 05, 2003 | 7.130 | 7.169 | 7.094 | 7.115 | 612,581 | -0.02(-0.30%) |
Aug 04, 2003 | 7.130 | 7.142 | 6.983 | 7.137 | 499,540 | -0.02(-0.24%) |
Aug 01, 2003 | 7.091 | 7.195 | 7.091 | 7.154 | 592,412 | +0.06(+0.89%) |
Jul 31, 2003 | 7.035 | 7.091 | 6.945 | 7.091 | 1,334,452 | +0.06(+0.85%) |
Jul 30, 2003 | 7.046 | 7.162 | 6.938 | 7.031 | 1,067,092 | -0.00(-0.06%) |
Jul 29, 2003 | 6.966 | 7.035 | 6.882 | 7.035 | 1,291,299 | +0.08(+1.12%) |
Jul 28, 2003 | 6.926 | 7.152 | 6.926 | 6.958 | 968,591 | +0.04(+0.65%) |
Jul 25, 2003 | 6.716 | 6.928 | 6.716 | 6.913 | 724,685 | +0.22(+3.35%) |
Jul 24, 2003 | 6.822 | 6.916 | 6.646 | 6.689 | 2,814,779 | +0.58(+9.44%) |
Jul 23, 2003 | 6.158 | 6.159 | 6.017 | 6.112 | 276,740 | -0.06(-0.97%) |
Jul 22, 2003 | 6.193 | 6.199 | 5.965 | 6.172 | 767,368 | -0.03(-0.52%) |
Jul 21, 2003 | 6.247 | 6.282 | 6.127 | 6.204 | 497,663 | -0.04(-0.68%) |
Jul 18, 2003 | 6.273 | 6.290 | 6.224 | 6.247 | 285,183 | -0.02(-0.26%) |
Jul 17, 2003 | 6.250 | 6.330 | 6.231 | 6.263 | 484,061 | -0.01(-0.09%) |
Jul 16, 2003 | 6.284 | 6.289 | 6.215 | 6.268 | 221,392 | +0.00(+0.00%) |
Jul 15, 2003 | 6.327 | 6.333 | 6.191 | 6.268 | 548,790 | -0.06(-1.01%) |
Jul 14, 2003 | 6.335 | 6.396 | 6.289 | 6.332 | 409,013 | +0.03(+0.44%) |
Jul 11, 2003 | 6.254 | 6.304 | 6.235 | 6.304 | 242,968 | +0.05(+0.85%) |
Jul 10, 2003 | 6.339 | 6.344 | 6.197 | 6.251 | 368,674 | -0.11(-1.73%) |
Jul 09, 2003 | 6.396 | 6.396 | 6.201 | 6.361 | 646,353 | -0.04(-0.55%) |
Jul 08, 2003 | 6.380 | 6.455 | 6.380 | 6.396 | 573,650 | +0.03(+0.47%) |
Jul 07, 2003 | 6.319 | 6.443 | 6.319 | 6.366 | 432,934 | +0.08(+1.25%) |
Jul 03, 2003 | 6.389 | 6.421 | 6.276 | 6.287 | 240,154 | -0.12(-1.80%) |
Jul 02, 2003 | 6.323 | 6.481 | 6.319 | 6.402 | 380,400 | +0.09(+1.45%) |
Jul 01, 2003 | 6.323 | 6.349 | 6.173 | 6.311 | 543,631 | -0.01(-0.19%) |
Jun 30, 2003 | 6.332 | 6.414 | 6.289 | 6.322 | 677,310 | +0.03(+0.53%) |
Jun 27, 2003 | 6.199 | 6.332 | 6.188 | 6.289 | 401,039 | +0.11(+1.81%) |
Jun 26, 2003 | 6.279 | 6.279 | 6.076 | 6.177 | 1,233,137 | -0.10(-1.55%) |
Jun 25, 2003 | 6.205 | 6.375 | 6.179 | 6.274 | 381,808 | +0.07(+1.13%) |
Jun 24, 2003 | 6.292 | 6.353 | 6.197 | 6.204 | 612,581 | -0.09(-1.41%) |
Jun 23, 2003 | 6.468 | 6.479 | 6.279 | 6.292 | 573,181 | -0.17(-2.59%) |
Jun 20, 2003 | 6.465 | 6.484 | 6.428 | 6.460 | 322,707 | +0.01(+0.17%) |
Jun 19, 2003 | 6.638 | 6.652 | 6.449 | 6.449 | 315,202 | -0.18(-2.69%) |
Jun 18, 2003 | 6.636 | 6.656 | 6.593 | 6.627 | 362,107 | -0.01(-0.13%) |
Jun 17, 2003 | 6.572 | 6.658 | 6.566 | 6.636 | 369,143 | +0.08(+1.22%) |
Jun 16, 2003 | 6.577 | 6.602 | 6.488 | 6.556 | 470,458 | -0.01(-0.16%) |
Jun 13, 2003 | 6.679 | 6.679 | 6.544 | 6.566 | 575,995 | -0.11(-1.68%) |
Jun 12, 2003 | 6.822 | 6.822 | 6.517 | 6.678 | 2,010,824 | +0.33(+5.22%) |
Jun 11, 2003 | 6.128 | 6.372 | 6.095 | 6.347 | 1,139,326 | +0.22(+3.64%) |
Jun 10, 2003 | 5.863 | 6.128 | 5.843 | 6.124 | 1,111,183 | +0.25(+4.23%) |
Jun 09, 2003 | 5.911 | 5.995 | 5.822 | 5.876 | 738,756 | -0.10(-1.66%) |
Jun 06, 2003 | 6.154 | 6.225 | 5.975 | 5.975 | 575,995 | -0.15(-2.52%) |
Jun 05, 2003 | 6.076 | 6.193 | 6.008 | 6.129 | 571,774 | -0.02(-0.26%) |
Jun 04, 2003 | 6.055 | 6.205 | 6.039 | 6.145 | 492,973 | +0.08(+1.34%) |
Jun 03, 2003 | 6.081 | 6.092 | 5.996 | 6.064 | 355,072 | -0.03(-0.46%) |
Jun 02, 2003 | 5.926 | 6.135 | 5.926 | 6.092 | 1,099,457 | +0.18(+3.10%) |
May 30, 2003 | 5.836 | 5.932 | 5.828 | 5.909 | 880,410 | +0.10(+1.71%) |
May 29, 2003 | 5.799 | 5.822 | 5.778 | 5.810 | 1,172,160 | +0.01(+0.20%) |
May 28, 2003 | 5.837 | 5.874 | 5.797 | 5.798 | 628,529 | -0.03(-0.55%) |
May 27, 2003 | 5.766 | 5.850 | 5.758 | 5.830 | 765,961 | +0.06(+1.03%) |
May 23, 2003 | 5.777 | 5.793 | 5.764 | 5.770 | 571,305 | -0.05(-0.84%) |
May 22, 2003 | 5.758 | 5.917 | 5.752 | 5.819 | 484,061 | +0.06(+1.06%) |
May 21, 2003 | 5.756 | 5.790 | 5.740 | 5.758 | 841,009 | +0.00(+0.04%) |
May 20, 2003 | 5.783 | 5.810 | 5.734 | 5.756 | 806,300 | -0.02(-0.28%) |
May 19, 2003 | 5.799 | 5.880 | 5.708 | 5.772 | 845,700 | -0.02(-0.28%) |
May 16, 2003 | 5.948 | 5.955 | 5.788 | 5.788 | 851,798 | -0.18(-3.07%) |
May 15, 2003 | 5.919 | 6.000 | 5.891 | 5.972 | 1,059,118 | +0.05(+0.88%) |
May 14, 2003 | 5.981 | 6.000 | 5.895 | 5.919 | 952,175 | -0.06(-0.96%) |
May 13, 2003 | 5.975 | 5.991 | 5.906 | 5.977 | 629,467 | -0.02(-0.41%) |
May 12, 2003 | 5.991 | 6.001 | 5.919 | 6.001 | 1,173,098 | +0.00(+0.04%) |
May 09, 2003 | 6.011 | 6.045 | 5.968 | 5.999 | 401,039 | -0.00(-0.02%) |
May 08, 2003 | 5.957 | 6.009 | 5.929 | 6.000 | 560,985 | +0.06(+0.97%) |
May 07, 2003 | 5.938 | 5.969 | 5.885 | 5.943 | 609,298 | -0.02(-0.27%) |
May 06, 2003 | 5.938 | 5.989 | 5.916 | 5.959 | 511,735 | +0.02(+0.27%) |
May 05, 2003 | 5.969 | 5.993 | 5.931 | 5.943 | 560,516 | -0.03(-0.45%) |
May 02, 2003 | 5.884 | 6.007 | 5.884 | 5.969 | 879,472 | +0.07(+1.17%) |