Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.10 | 12.30 | 11.84 | 11.94 | 340,000 | -0.06(-0.50%) |
Apr 29, 2004 | 12.29 | 12.57 | 11.90 | 12.00 | 331,900 | -0.29(-2.36%) |
Apr 28, 2004 | 12.56 | 12.57 | 12.10 | 12.29 | 216,100 | -0.46(-3.61%) |
Apr 27, 2004 | 12.28 | 12.93 | 12.21 | 12.75 | 434,500 | +0.53(+4.34%) |
Apr 26, 2004 | 12.58 | 12.70 | 12.15 | 12.22 | 167,400 | -0.28(-2.24%) |
Apr 23, 2004 | 12.70 | 12.75 | 12.39 | 12.50 | 155,100 | -0.27(-2.11%) |
Apr 22, 2004 | 12.48 | 12.77 | 12.43 | 12.77 | 217,200 | +0.29(+2.32%) |
Apr 21, 2004 | 12.05 | 12.49 | 12.03 | 12.48 | 170,200 | +0.43(+3.57%) |
Apr 20, 2004 | 12.48 | 12.68 | 12.05 | 12.05 | 161,500 | -0.44(-3.52%) |
Apr 19, 2004 | 12.28 | 12.59 | 12.14 | 12.49 | 153,800 | +0.16(+1.30%) |
Apr 16, 2004 | 12.28 | 12.51 | 12.19 | 12.33 | 118,500 | -0.05(-0.40%) |
Apr 15, 2004 | 12.60 | 12.65 | 12.11 | 12.38 | 202,700 | -0.22(-1.75%) |
Apr 14, 2004 | 12.50 | 12.81 | 12.38 | 12.60 | 216,600 | +0.10(+0.80%) |
Apr 13, 2004 | 12.92 | 13.00 | 12.30 | 12.50 | 513,300 | -0.42(-3.25%) |
Apr 12, 2004 | 12.61 | 12.94 | 12.61 | 12.92 | 249,800 | +0.31(+2.46%) |
Apr 08, 2004 | 13.00 | 13.01 | 12.51 | 12.61 | 549,800 | -0.29(-2.25%) |
Apr 07, 2004 | 12.65 | 12.96 | 12.55 | 12.90 | 178,900 | +0.19(+1.49%) |
Apr 06, 2004 | 12.68 | 12.91 | 12.67 | 12.71 | 245,000 | -0.14(-1.09%) |
Apr 05, 2004 | 12.68 | 12.92 | 12.50 | 12.85 | 286,200 | +0.18(+1.42%) |
Apr 02, 2004 | 12.50 | 12.72 | 12.40 | 12.67 | 405,900 | +0.35(+2.84%) |
Apr 01, 2004 | 11.55 | 12.32 | 11.51 | 12.32 | 674,300 | +0.67(+5.75%) |
Mar 31, 2004 | 11.55 | 11.65 | 11.46 | 11.65 | 234,800 | +0.15(+1.30%) |
Mar 30, 2004 | 11.57 | 11.60 | 11.25 | 11.50 | 361,100 | -0.20(-1.71%) |
Mar 29, 2004 | 11.48 | 11.74 | 11.38 | 11.70 | 483,400 | +0.22(+1.92%) |
Mar 26, 2004 | 11.48 | 11.62 | 11.41 | 11.48 | 190,400 | -0.07(-0.61%) |
Mar 25, 2004 | 11.47 | 11.70 | 11.43 | 11.55 | 341,900 | +0.18(+1.58%) |
Mar 24, 2004 | 11.28 | 11.50 | 11.15 | 11.37 | 381,800 | +0.09(+0.80%) |
Mar 23, 2004 | 11.25 | 11.28 | 11.16 | 11.28 | 279,400 | +0.10(+0.89%) |
Mar 22, 2004 | 11.20 | 11.32 | 11.02 | 11.18 | 345,400 | -0.07(-0.62%) |
Mar 19, 2004 | 11.43 | 11.43 | 11.20 | 11.25 | 239,600 | -0.07(-0.62%) |
Mar 18, 2004 | 11.28 | 11.40 | 11.17 | 11.32 | 211,400 | -0.06(-0.53%) |
Mar 17, 2004 | 11.40 | 11.49 | 11.34 | 11.38 | 195,700 | +0.08(+0.71%) |
Mar 16, 2004 | 11.32 | 11.50 | 11.25 | 11.30 | 349,600 | +0.01(+0.09%) |
Mar 15, 2004 | 11.35 | 11.40 | 11.25 | 11.29 | 425,200 | -0.14(-1.22%) |
Mar 12, 2004 | 10.96 | 11.43 | 10.96 | 11.43 | 421,400 | +0.43(+3.91%) |
Mar 11, 2004 | 11.09 | 11.19 | 10.87 | 11.00 | 468,500 | -0.19(-1.70%) |
Mar 10, 2004 | 11.43 | 11.55 | 11.19 | 11.19 | 272,300 | -0.27(-2.36%) |
Mar 09, 2004 | 11.35 | 11.57 | 11.32 | 11.46 | 816,200 | -0.04(-0.35%) |
Mar 08, 2004 | 11.32 | 11.59 | 11.32 | 11.50 | 393,200 | +0.04(+0.35%) |
Mar 05, 2004 | 11.30 | 11.53 | 11.27 | 11.46 | 264,100 | -0.07(-0.61%) |
Mar 04, 2004 | 11.30 | 11.58 | 11.28 | 11.53 | 415,300 | +0.19(+1.68%) |
Mar 03, 2004 | 11.19 | 11.34 | 10.95 | 11.34 | 709,200 | +0.09(+0.80%) |
Mar 02, 2004 | 11.35 | 11.41 | 11.13 | 11.25 | 318,600 | -0.20(-1.75%) |
Mar 01, 2004 | 11.25 | 11.46 | 11.10 | 11.45 | 231,700 | +0.15(+1.33%) |
Feb 27, 2004 | 11.23 | 11.35 | 11.08 | 11.30 | 189,200 | -0.01(-0.09%) |
Feb 26, 2004 | 11.18 | 11.36 | 10.99 | 11.31 | 302,200 | -0.04(-0.35%) |
Feb 25, 2004 | 11.00 | 11.35 | 10.96 | 11.35 | 274,000 | +0.28(+2.53%) |
Feb 24, 2004 | 11.15 | 11.41 | 10.84 | 11.07 | 403,800 | -0.08(-0.72%) |
Feb 23, 2004 | 11.50 | 11.50 | 11.15 | 11.15 | 432,700 | -0.41(-3.55%) |
Feb 20, 2004 | 11.61 | 11.77 | 11.38 | 11.56 | 329,600 | -0.06(-0.52%) |
Feb 19, 2004 | 11.80 | 11.82 | 11.55 | 11.62 | 593,500 | -0.18(-1.53%) |
Feb 18, 2004 | 11.70 | 11.90 | 11.70 | 11.80 | 610,900 | +0.00(+0.00%) |
Feb 17, 2004 | 11.55 | 11.82 | 11.55 | 11.80 | 267,200 | +0.19(+1.64%) |
Feb 13, 2004 | 11.73 | 11.80 | 11.54 | 11.61 | 252,700 | -0.12(-1.02%) |
Feb 12, 2004 | 11.72 | 11.83 | 11.65 | 11.73 | 305,600 | -0.12(-1.01%) |
Feb 11, 2004 | 11.60 | 11.85 | 11.55 | 11.85 | 378,600 | +0.08(+0.68%) |
Feb 10, 2004 | 11.40 | 11.82 | 11.38 | 11.77 | 825,800 | +0.37(+3.25%) |
Feb 09, 2004 | 11.63 | 11.65 | 11.30 | 11.40 | 733,000 | -0.33(-2.81%) |
Feb 06, 2004 | 11.14 | 11.80 | 11.12 | 11.73 | 518,500 | +0.63(+5.68%) |
Feb 05, 2004 | 11.25 | 11.30 | 10.70 | 11.10 | 1,086,700 | -0.05(-0.45%) |
Feb 04, 2004 | 11.25 | 11.40 | 11.15 | 11.15 | 361,300 | -0.29(-2.53%) |
Feb 03, 2004 | 11.23 | 11.55 | 11.12 | 11.44 | 369,400 | +0.21(+1.87%) |
Feb 02, 2004 | 11.37 | 11.40 | 11.11 | 11.23 | 303,200 | -0.14(-1.23%) |
Jan 30, 2004 | 11.25 | 11.37 | 11.15 | 11.37 | 502,600 | +0.12(+1.07%) |
Jan 29, 2004 | 11.30 | 11.35 | 10.91 | 11.25 | 480,400 | +0.05(+0.45%) |
Jan 28, 2004 | 11.55 | 11.62 | 11.16 | 11.20 | 364,500 | -0.33(-2.86%) |
Jan 27, 2004 | 11.70 | 11.76 | 11.44 | 11.53 | 1,891,200 | -0.27(-2.29%) |
Jan 26, 2004 | 11.77 | 11.81 | 11.52 | 11.80 | 271,300 | +0.02(+0.17%) |
Jan 23, 2004 | 11.73 | 11.92 | 11.61 | 11.78 | 160,300 | +0.03(+0.26%) |
Jan 22, 2004 | 11.82 | 11.93 | 11.64 | 11.75 | 281,400 | -0.08(-0.68%) |
Jan 21, 2004 | 11.90 | 11.90 | 11.62 | 11.83 | 425,100 | -0.02(-0.17%) |
Jan 20, 2004 | 11.50 | 11.85 | 11.50 | 11.85 | 421,900 | +0.34(+2.95%) |
Jan 16, 2004 | 11.50 | 11.68 | 11.45 | 11.51 | 341,300 | +0.11(+0.96%) |
Jan 15, 2004 | 11.50 | 11.51 | 11.28 | 11.40 | 371,300 | +0.00(+0.00%) |
Jan 14, 2004 | 11.30 | 11.44 | 11.25 | 11.40 | 239,400 | +0.16(+1.42%) |
Jan 13, 2004 | 11.36 | 11.39 | 11.01 | 11.24 | 700,500 | -0.11(-0.97%) |
Jan 12, 2004 | 11.27 | 11.45 | 11.23 | 11.35 | 288,800 | +0.18(+1.61%) |
Jan 09, 2004 | 11.20 | 11.34 | 11.16 | 11.17 | 454,000 | -0.23(-2.02%) |
Jan 08, 2004 | 11.41 | 11.41 | 11.15 | 11.40 | 327,100 | +0.00(+0.00%) |
Jan 07, 2004 | 11.23 | 11.37 | 11.22 | 11.40 | 444,600 | +0.15(+1.33%) |
Jan 06, 2004 | 11.35 | 11.42 | 11.24 | 11.25 | 420,300 | -0.17(-1.49%) |
Jan 05, 2004 | 11.50 | 11.52 | 11.35 | 11.42 | 474,600 | -0.03(-0.26%) |
Jan 02, 2004 | 11.33 | 11.51 | 11.33 | 11.45 | 247,500 | +0.14(+1.24%) |
Dec 31, 2003 | 11.28 | 11.35 | 11.12 | 11.31 | 474,400 | -0.06(-0.53%) |
Dec 30, 2003 | 11.26 | 11.47 | 11.26 | 11.37 | 451,800 | -0.19(-1.64%) |
Dec 29, 2003 | 11.41 | 11.60 | 11.43 | 11.56 | 427,200 | +0.15(+1.31%) |
Dec 26, 2003 | 11.35 | 11.52 | 11.35 | 11.41 | 97,300 | +0.01(+0.09%) |
Dec 24, 2003 | 11.38 | 11.47 | 11.30 | 11.40 | 175,800 | -0.04(-0.35%) |
Dec 23, 2003 | 11.45 | 11.50 | 11.32 | 11.44 | 456,700 | -0.04(-0.35%) |
Dec 22, 2003 | 11.50 | 11.56 | 11.32 | 11.48 | 411,800 | -0.01(-0.09%) |
Dec 19, 2003 | 11.30 | 11.57 | 11.20 | 11.49 | 810,100 | +0.14(+1.23%) |
Dec 18, 2003 | 11.25 | 11.40 | 11.18 | 11.35 | 452,400 | +0.02(+0.18%) |
Dec 17, 2003 | 11.25 | 11.40 | 11.15 | 11.33 | 367,000 | +0.06(+0.53%) |
Dec 16, 2003 | 11.45 | 11.45 | 11.21 | 11.27 | 754,800 | -0.07(-0.62%) |
Dec 15, 2003 | 11.57 | 11.86 | 11.34 | 11.34 | 628,000 | -0.63(-5.26%) |
Dec 12, 2003 | 12.07 | 12.07 | 11.80 | 11.97 | 529,700 | -0.10(-0.83%) |
Dec 11, 2003 | 11.99 | 12.22 | 11.95 | 12.07 | 377,900 | +0.07(+0.58%) |
Dec 10, 2003 | 12.05 | 12.11 | 11.90 | 12.00 | 472,200 | +0.01(+0.08%) |
Dec 09, 2003 | 12.46 | 12.50 | 11.99 | 11.99 | 956,100 | -0.51(-4.08%) |
Dec 08, 2003 | 12.56 | 12.68 | 12.38 | 12.50 | 491,700 | -0.28(-2.19%) |
Dec 05, 2003 | 12.80 | 12.85 | 12.72 | 12.78 | 159,900 | -0.12(-0.93%) |
Dec 04, 2003 | 13.00 | 13.10 | 12.80 | 12.90 | 863,100 | -0.20(-1.53%) |
Dec 03, 2003 | 13.10 | 13.10 | 13.10 | 13.10 | 410,000 | -0.04(-0.30%) |
Dec 02, 2003 | 13.04 | 13.17 | 12.88 | 13.14 | 394,800 | +0.11(+0.84%) |
Dec 01, 2003 | 12.87 | 13.07 | 12.87 | 13.03 | 289,400 | +0.11(+0.85%) |
Nov 28, 2003 | 13.00 | 13.14 | 12.92 | 12.92 | 111,400 | -0.13(-1.00%) |
Nov 26, 2003 | 12.97 | 13.10 | 12.75 | 13.05 | 268,800 | +0.08(+0.62%) |
Nov 25, 2003 | 12.74 | 12.91 | 12.74 | 12.97 | 176,600 | +0.10(+0.78%) |
Nov 24, 2003 | 12.77 | 12.98 | 12.72 | 12.87 | 306,600 | +0.00(+0.00%) |
Nov 21, 2003 | 12.67 | 12.91 | 12.67 | 12.87 | 276,100 | +0.25(+1.98%) |
Nov 20, 2003 | 12.62 | 12.67 | 12.51 | 12.62 | 391,900 | -0.19(-1.48%) |
Nov 19, 2003 | 12.34 | 12.82 | 12.34 | 12.81 | 379,800 | +0.37(+2.97%) |
Nov 18, 2003 | 12.76 | 12.87 | 12.40 | 12.44 | 297,700 | -0.34(-2.66%) |
Nov 17, 2003 | 12.46 | 12.73 | 12.46 | 12.78 | 276,100 | -0.13(-1.01%) |
Nov 14, 2003 | 12.92 | 13.00 | 12.71 | 12.91 | 325,600 | +0.04(+0.31%) |
Nov 13, 2003 | 12.75 | 12.91 | 12.75 | 12.87 | 234,200 | -0.17(-1.30%) |
Nov 12, 2003 | 12.65 | 13.04 | 12.65 | 13.04 | 456,900 | +0.29(+2.27%) |
Nov 11, 2003 | 13.05 | 13.05 | 12.69 | 12.75 | 266,700 | -0.22(-1.70%) |
Nov 10, 2003 | 12.95 | 13.16 | 12.95 | 12.97 | 443,500 | -0.48(-3.57%) |
Nov 07, 2003 | 13.50 | 13.55 | 13.31 | 13.45 | 385,600 | -0.07(-0.52%) |
Nov 06, 2003 | 13.30 | 13.55 | 13.30 | 13.52 | 777,400 | +0.14(+1.05%) |
Nov 05, 2003 | 13.10 | 13.38 | 13.26 | 13.38 | 1,132,700 | -0.07(-0.52%) |
Nov 04, 2003 | 13.10 | 13.45 | 13.06 | 13.45 | 830,921 | +0.42(+3.22%) |
Nov 03, 2003 | 12.75 | 13.00 | 12.34 | 13.03 | 1,737,431 | +0.28(+2.20%) |
Oct 31, 2003 | 13.10 | 13.23 | 12.29 | 12.75 | 5,642,000 | -0.44(-3.34%) |
Oct 30, 2003 | 12.88 | 13.75 | 12.97 | 13.19 | 711,300 | +0.31(+2.41%) |
Oct 29, 2003 | 12.70 | 12.90 | 12.70 | 12.88 | 442,900 | +0.08(+0.63%) |
Oct 28, 2003 | 12.25 | 12.80 | 12.41 | 12.80 | 1,371,600 | +0.55(+4.49%) |
Oct 27, 2003 | 12.05 | 12.31 | 12.05 | 12.25 | 147,700 | +0.30(+2.51%) |
Oct 24, 2003 | 12.15 | 12.24 | 11.92 | 11.95 | 225,100 | -0.25(-2.05%) |
Oct 23, 2003 | 11.95 | 12.39 | 11.95 | 12.20 | 224,800 | +0.10(+0.83%) |
Oct 22, 2003 | 12.49 | 12.49 | 12.10 | 12.10 | 304,900 | -0.39(-3.12%) |
Oct 21, 2003 | 12.50 | 12.50 | 12.45 | 12.49 | 238,800 | +0.01(+0.08%) |
Oct 20, 2003 | 12.42 | 12.50 | 12.42 | 12.48 | 311,900 | +0.06(+0.48%) |
Oct 17, 2003 | 12.43 | 12.48 | 12.30 | 12.42 | 326,600 | +0.05(+0.40%) |
Oct 16, 2003 | 12.41 | 12.39 | 12.29 | 12.37 | 309,400 | -0.04(-0.32%) |
Oct 15, 2003 | 12.50 | 12.50 | 12.35 | 12.41 | 405,600 | -0.24(-1.90%) |
Oct 14, 2003 | 12.42 | 12.65 | 12.40 | 12.65 | 232,600 | +0.13(+1.04%) |
Oct 13, 2003 | 12.42 | 12.57 | 12.26 | 12.52 | 228,900 | +0.10(+0.81%) |
Oct 10, 2003 | 11.84 | 12.59 | 11.76 | 12.42 | 1,367,000 | +0.82(+7.07%) |
Oct 09, 2003 | 11.65 | 11.74 | 11.56 | 11.60 | 238,200 | +0.03(+0.26%) |
Oct 08, 2003 | 11.75 | 11.75 | 11.71 | 11.57 | 159,800 | -0.08(-0.69%) |
Oct 07, 2003 | 11.65 | 11.76 | 11.57 | 11.65 | 194,800 | +0.00(+0.00%) |
Oct 06, 2003 | 11.62 | 11.65 | 11.60 | 11.65 | 254,300 | +0.05(+0.43%) |
Oct 03, 2003 | 11.63 | 11.95 | 11.53 | 11.60 | 339,100 | +0.18(+1.58%) |
Oct 02, 2003 | 11.45 | 11.52 | 11.38 | 11.42 | 257,300 | -0.15(-1.30%) |
Oct 01, 2003 | 11.20 | 11.56 | 11.20 | 11.57 | 428,600 | +0.55(+4.99%) |
Sep 30, 2003 | 11.25 | 11.26 | 11.02 | 11.02 | 410,400 | -0.44(-3.84%) |
Sep 29, 2003 | 11.75 | 11.76 | 11.25 | 11.46 | 448,700 | -0.29(-2.47%) |
Sep 26, 2003 | 11.15 | 11.85 | 10.81 | 11.75 | 706,800 | +0.60(+5.38%) |
Sep 25, 2003 | 11.90 | 12.00 | 11.19 | 11.15 | 528,600 | -0.65(-5.51%) |
Sep 24, 2003 | 12.15 | 12.20 | 11.77 | 11.80 | 752,400 | -0.41(-3.36%) |
Sep 23, 2003 | 12.19 | 12.29 | 12.12 | 12.21 | 220,300 | +0.02(+0.16%) |
Sep 22, 2003 | 12.30 | 12.38 | 12.17 | 12.19 | 466,100 | -0.19(-1.53%) |
Sep 19, 2003 | 11.61 | 12.48 | 11.61 | 12.38 | 1,442,000 | +0.88(+7.65%) |
Sep 18, 2003 | 11.36 | 11.50 | 11.33 | 11.50 | 190,600 | +0.14(+1.23%) |
Sep 17, 2003 | 11.32 | 11.45 | 11.22 | 11.36 | 156,500 | -0.01(-0.09%) |
Sep 16, 2003 | 11.16 | 11.34 | 11.16 | 11.37 | 178,000 | +0.11(+0.98%) |
Sep 15, 2003 | 11.27 | 11.34 | 11.25 | 11.26 | 359,600 | -0.04(-0.35%) |
Sep 12, 2003 | 11.42 | 11.43 | 11.30 | 11.30 | 225,100 | -0.11(-0.96%) |
Sep 11, 2003 | 11.30 | 11.50 | 11.24 | 11.41 | 309,300 | +0.11(+0.97%) |
Sep 10, 2003 | 11.32 | 11.33 | 11.20 | 11.30 | 271,100 | -0.12(-1.05%) |
Sep 09, 2003 | 11.51 | 11.57 | 11.30 | 11.42 | 221,000 | -0.19(-1.64%) |
Sep 08, 2003 | 11.35 | 11.70 | 11.30 | 11.61 | 245,200 | +0.16(+1.40%) |
Sep 05, 2003 | 11.34 | 11.75 | 11.27 | 11.45 | 452,900 | +0.01(+0.09%) |
Sep 04, 2003 | 11.30 | 11.51 | 11.26 | 11.44 | 218,300 | +0.14(+1.24%) |
Sep 03, 2003 | 10.74 | 11.39 | 10.74 | 11.30 | 751,500 | +0.45(+4.15%) |
Sep 02, 2003 | 10.38 | 10.85 | 10.38 | 10.85 | 347,700 | +0.37(+3.53%) |
Aug 29, 2003 | 10.41 | 10.75 | 10.41 | 10.48 | 178,000 | -0.03(-0.29%) |
Aug 28, 2003 | 10.49 | 10.60 | 10.17 | 10.51 | 208,500 | +0.02(+0.19%) |
Aug 27, 2003 | 10.25 | 10.49 | 10.25 | 10.49 | 195,400 | +0.16(+1.55%) |
Aug 26, 2003 | 10.27 | 10.50 | 10.21 | 10.33 | 346,600 | +0.07(+0.68%) |
Aug 25, 2003 | 10.20 | 10.33 | 10.11 | 10.26 | 155,900 | +0.06(+0.59%) |
Aug 22, 2003 | 10.30 | 10.50 | 10.20 | 10.20 | 385,700 | -0.09(-0.87%) |
Aug 21, 2003 | 10.05 | 10.40 | 10.05 | 10.29 | 232,700 | -0.05(-0.48%) |
Aug 20, 2003 | 10.30 | 10.43 | 10.26 | 10.34 | 524,600 | -0.16(-1.52%) |
Aug 19, 2003 | 10.42 | 10.50 | 10.30 | 10.50 | 539,400 | -0.02(-0.19%) |
Aug 18, 2003 | 10.20 | 10.54 | 10.12 | 10.52 | 335,800 | +0.49(+4.89%) |
Aug 15, 2003 | 10.13 | 10.25 | 10.03 | 10.03 | 138,200 | -0.17(-1.67%) |
Aug 14, 2003 | 9.980 | 10.22 | 9.940 | 10.20 | 474,200 | +0.22(+2.20%) |
Aug 13, 2003 | 9.980 | 10.00 | 9.850 | 9.980 | 378,000 | +0.01(+0.10%) |
Aug 12, 2003 | 9.600 | 9.970 | 9.600 | 9.970 | 169,400 | +0.34(+3.53%) |
Aug 11, 2003 | 9.780 | 9.840 | 9.600 | 9.630 | 205,400 | -0.21(-2.13%) |
Aug 08, 2003 | 9.840 | 9.860 | 9.770 | 9.840 | 130,300 | +0.05(+0.51%) |
Aug 07, 2003 | 9.720 | 9.850 | 9.650 | 9.790 | 274,100 | +0.02(+0.20%) |
Aug 06, 2003 | 9.630 | 9.850 | 9.540 | 9.770 | 449,000 | +0.08(+0.83%) |
Aug 05, 2003 | 9.800 | 9.800 | 9.600 | 9.690 | 582,400 | -0.16(-1.62%) |
Aug 04, 2003 | 9.760 | 9.870 | 9.500 | 9.850 | 1,091,700 | -0.01(-0.10%) |
Aug 01, 2003 | 8.860 | 9.950 | 8.860 | 9.860 | 2,134,400 | +1.07(+12.17%) |
Jul 31, 2003 | 8.630 | 8.900 | 8.490 | 8.790 | 346,300 | +0.24(+2.81%) |
Jul 30, 2003 | 8.570 | 8.720 | 8.500 | 8.550 | 374,600 | +0.03(+0.35%) |
Jul 29, 2003 | 8.500 | 8.640 | 8.350 | 8.520 | 359,700 | -0.03(-0.35%) |
Jul 28, 2003 | 8.250 | 8.600 | 8.250 | 8.550 | 214,800 | +0.22(+2.64%) |
Jul 25, 2003 | 8.150 | 8.370 | 8.120 | 8.330 | 118,500 | +0.22(+2.71%) |
Jul 24, 2003 | 8.370 | 8.430 | 8.110 | 8.110 | 138,200 | -0.26(-3.11%) |
Jul 23, 2003 | 8.350 | 8.390 | 8.200 | 8.370 | 65,900 | +0.05(+0.60%) |
Jul 22, 2003 | 8.200 | 8.350 | 8.050 | 8.320 | 210,800 | +0.18(+2.21%) |
Jul 21, 2003 | 8.250 | 8.300 | 8.100 | 8.140 | 240,500 | -0.20(-2.40%) |
Jul 18, 2003 | 8.040 | 8.340 | 8.040 | 8.340 | 228,000 | +0.36(+4.51%) |
Jul 17, 2003 | 8.520 | 8.570 | 7.980 | 7.980 | 237,700 | -0.64(-7.42%) |
Jul 16, 2003 | 8.600 | 8.630 | 8.440 | 8.620 | 143,900 | +0.27(+3.23%) |
Jul 15, 2003 | 8.450 | 8.460 | 8.210 | 8.350 | 97,200 | +0.00(+0.00%) |
Jul 14, 2003 | 8.220 | 8.520 | 8.190 | 8.350 | 175,400 | +0.23(+2.83%) |
Jul 11, 2003 | 8.050 | 8.200 | 7.960 | 8.120 | 98,200 | +0.12(+1.50%) |
Jul 10, 2003 | 8.080 | 8.140 | 7.900 | 8.000 | 232,000 | -0.13(-1.60%) |
Jul 09, 2003 | 8.170 | 8.250 | 8.030 | 8.130 | 262,900 | -0.12(-1.45%) |
Jul 08, 2003 | 8.060 | 8.300 | 7.950 | 8.250 | 123,200 | +0.14(+1.73%) |
Jul 07, 2003 | 8.000 | 8.230 | 7.940 | 8.110 | 213,400 | +0.15(+1.88%) |
Jul 03, 2003 | 8.000 | 8.010 | 7.830 | 7.960 | 126,200 | -0.03(-0.38%) |
Jul 02, 2003 | 8.000 | 8.100 | 7.930 | 7.990 | 222,100 | -0.02(-0.25%) |
Jul 01, 2003 | 7.730 | 8.090 | 7.500 | 8.010 | 304,000 | +0.43(+5.67%) |
Jun 30, 2003 | 7.700 | 7.750 | 7.410 | 7.580 | 265,400 | -0.07(-0.92%) |
Jun 27, 2003 | 7.730 | 7.900 | 7.650 | 7.650 | 150,500 | -0.18(-2.30%) |
Jun 26, 2003 | 7.700 | 7.900 | 7.570 | 7.830 | 83,100 | +0.17(+2.22%) |
Jun 25, 2003 | 7.700 | 7.850 | 7.650 | 7.660 | 102,400 | +0.00(+0.00%) |
Jun 24, 2003 | 7.650 | 7.830 | 7.650 | 7.660 | 103,900 | +0.01(+0.13%) |
Jun 23, 2003 | 7.960 | 8.010 | 7.510 | 7.650 | 210,600 | -0.25(-3.16%) |
Jun 20, 2003 | 8.000 | 8.130 | 7.900 | 7.900 | 148,000 | -0.10(-1.25%) |
Jun 19, 2003 | 8.100 | 8.320 | 8.000 | 8.000 | 201,900 | -0.05(-0.62%) |
Jun 18, 2003 | 8.070 | 8.180 | 8.000 | 8.050 | 146,200 | -0.12(-1.47%) |
Jun 17, 2003 | 8.200 | 8.230 | 7.960 | 8.170 | 91,500 | -0.01(-0.12%) |
Jun 16, 2003 | 7.860 | 8.240 | 7.860 | 8.180 | 269,200 | +0.24(+3.02%) |
Jun 13, 2003 | 8.040 | 8.050 | 7.940 | 7.940 | 127,400 | -0.06(-0.75%) |
Jun 12, 2003 | 7.880 | 8.070 | 7.880 | 8.000 | 139,600 | +0.06(+0.76%) |
Jun 11, 2003 | 7.950 | 7.950 | 7.750 | 7.940 | 238,400 | -0.01(-0.13%) |
Jun 10, 2003 | 7.710 | 7.990 | 7.710 | 7.950 | 188,800 | +0.24(+3.11%) |
Jun 09, 2003 | 7.700 | 7.840 | 7.690 | 7.710 | 221,900 | -0.17(-2.16%) |
Jun 06, 2003 | 7.930 | 8.000 | 7.870 | 7.880 | 312,400 | +0.12(+1.55%) |
Jun 05, 2003 | 7.710 | 7.840 | 7.650 | 7.760 | 199,300 | +0.03(+0.39%) |
Jun 04, 2003 | 7.560 | 7.840 | 7.560 | 7.730 | 252,400 | +0.17(+2.25%) |
Jun 03, 2003 | 7.450 | 7.560 | 7.380 | 7.560 | 349,700 | +0.09(+1.20%) |
Jun 02, 2003 | 7.600 | 7.720 | 7.420 | 7.470 | 204,400 | +0.03(+0.40%) |
May 30, 2003 | 7.350 | 7.450 | 7.260 | 7.440 | 265,000 | +0.18(+2.48%) |
May 29, 2003 | 7.370 | 7.370 | 7.220 | 7.260 | 264,000 | -0.11(-1.49%) |
May 28, 2003 | 7.060 | 7.370 | 7.060 | 7.370 | 1,248,700 | +0.27(+3.80%) |
May 27, 2003 | 7.040 | 7.200 | 6.900 | 7.100 | 1,186,100 | -0.01(-0.14%) |
May 23, 2003 | 7.200 | 7.270 | 7.050 | 7.110 | 175,800 | -0.12(-1.66%) |
May 22, 2003 | 7.280 | 7.360 | 7.200 | 7.230 | 111,100 | -0.08(-1.09%) |
May 21, 2003 | 7.250 | 7.340 | 7.120 | 7.310 | 215,200 | +0.14(+1.95%) |
May 20, 2003 | 7.030 | 7.300 | 7.030 | 7.170 | 216,800 | +0.24(+3.46%) |
May 19, 2003 | 7.330 | 7.330 | 6.450 | 6.930 | 140,500 | -0.32(-4.41%) |
May 16, 2003 | 7.700 | 7.800 | 7.250 | 7.250 | 331,400 | -0.50(-6.45%) |
May 15, 2003 | 7.650 | 7.900 | 7.610 | 7.750 | 163,100 | +0.13(+1.71%) |
May 14, 2003 | 7.500 | 7.700 | 7.480 | 7.620 | 185,000 | +0.12(+1.60%) |
May 13, 2003 | 7.320 | 7.510 | 7.300 | 7.500 | 180,900 | +0.10(+1.35%) |
May 12, 2003 | 7.400 | 7.500 | 7.330 | 7.400 | 100,500 | -0.06(-0.80%) |
May 09, 2003 | 7.200 | 7.460 | 7.170 | 7.460 | 283,400 | +0.36(+5.07%) |
May 08, 2003 | 7.300 | 7.380 | 7.100 | 7.100 | 127,800 | -0.30(-4.05%) |
May 07, 2003 | 7.590 | 7.630 | 7.380 | 7.400 | 229,000 | -0.09(-1.20%) |
May 06, 2003 | 7.700 | 7.780 | 7.400 | 7.490 | 282,000 | -0.21(-2.73%) |
May 05, 2003 | 7.910 | 7.990 | 7.700 | 7.700 | 121,200 | -0.26(-3.27%) |
May 02, 2003 | 7.870 | 7.990 | 7.870 | 7.960 | 75,300 | +0.11(+1.40%) |