Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.33 | 11.34 | 11.20 | 11.34 | 500,121 | +0.08(+0.68%) |
Feb 26, 2004 | 11.20 | 11.27 | 11.13 | 11.26 | 486,082 | +0.09(+0.81%) |
Feb 25, 2004 | 11.24 | 11.26 | 11.09 | 11.17 | 467,172 | +0.00(+0.00%) |
Feb 24, 2004 | 11.16 | 11.29 | 11.05 | 11.17 | 802,114 | +0.01(+0.13%) |
Feb 23, 2004 | 11.49 | 11.64 | 11.08 | 11.15 | 1,012,420 | -0.42(-3.62%) |
Feb 20, 2004 | 11.66 | 11.69 | 11.36 | 11.57 | 611,005 | -0.09(-0.78%) |
Feb 19, 2004 | 11.73 | 11.85 | 11.66 | 11.66 | 390,671 | -0.04(-0.36%) |
Feb 18, 2004 | 11.73 | 11.79 | 11.66 | 11.71 | 496,826 | -0.03(-0.30%) |
Feb 17, 2004 | 11.68 | 11.77 | 11.64 | 11.74 | 410,011 | +0.22(+1.94%) |
Feb 13, 2004 | 11.53 | 11.55 | 11.34 | 11.52 | 772,746 | -0.08(-0.72%) |
Feb 12, 2004 | 11.76 | 11.76 | 11.55 | 11.60 | 353,566 | -0.16(-1.36%) |
Feb 11, 2004 | 11.78 | 11.80 | 11.57 | 11.76 | 497,829 | +0.00(+0.00%) |
Feb 10, 2004 | 11.66 | 11.84 | 11.59 | 11.76 | 576,909 | +0.17(+1.44%) |
Feb 09, 2004 | 11.80 | 11.83 | 11.52 | 11.59 | 366,173 | -0.12(-1.01%) |
Feb 06, 2004 | 11.49 | 11.75 | 11.48 | 11.71 | 541,810 | +0.22(+1.94%) |
Feb 05, 2004 | 11.30 | 11.66 | 11.30 | 11.49 | 571,895 | +0.19(+1.67%) |
Feb 04, 2004 | 11.43 | 11.48 | 10.90 | 11.30 | 899,818 | -0.09(-0.80%) |
Feb 03, 2004 | 11.68 | 11.68 | 11.24 | 11.39 | 646,247 | -0.31(-2.68%) |
Feb 02, 2004 | 11.76 | 11.79 | 11.41 | 11.71 | 546,108 | -0.09(-0.77%) |
Jan 30, 2004 | 11.45 | 11.80 | 11.45 | 11.80 | 603,842 | +0.23(+1.99%) |
Jan 29, 2004 | 11.66 | 11.73 | 11.44 | 11.57 | 602,839 | -0.17(-1.43%) |
Jan 28, 2004 | 11.81 | 11.89 | 11.62 | 11.73 | 520,035 | -0.08(-0.71%) |
Jan 27, 2004 | 11.84 | 11.88 | 11.74 | 11.82 | 673,466 | -0.01(-0.06%) |
Jan 26, 2004 | 11.67 | 11.89 | 11.64 | 11.82 | 607,853 | +0.08(+0.71%) |
Jan 23, 2004 | 11.89 | 11.99 | 11.74 | 11.74 | 638,224 | -0.10(-0.88%) |
Jan 22, 2004 | 12.01 | 12.03 | 11.80 | 11.85 | 586,078 | -0.09(-0.76%) |
Jan 21, 2004 | 12.02 | 12.03 | 11.86 | 11.94 | 599,974 | +0.00(+0.00%) |
Jan 20, 2004 | 11.71 | 11.95 | 11.71 | 11.94 | 787,645 | +0.17(+1.48%) |
Jan 16, 2004 | 11.83 | 11.84 | 11.66 | 11.76 | 616,019 | +0.00(+0.00%) |
Jan 15, 2004 | 11.76 | 11.82 | 11.66 | 11.76 | 565,591 | +0.00(+0.00%) |
Jan 14, 2004 | 11.80 | 11.80 | 11.66 | 11.76 | 445,682 | +0.03(+0.30%) |
Jan 13, 2004 | 11.70 | 11.80 | 11.58 | 11.73 | 782,058 | +0.20(+1.76%) |
Jan 12, 2004 | 11.69 | 11.76 | 11.49 | 11.52 | 798,103 | -0.06(-0.48%) |
Jan 09, 2004 | 11.69 | 11.75 | 11.33 | 11.58 | 906,694 | -0.22(-1.83%) |
Jan 08, 2004 | 11.73 | 11.80 | 11.59 | 11.80 | 787,215 | +0.20(+1.68%) |
Jan 07, 2004 | 11.54 | 11.64 | 11.38 | 11.60 | 699,540 | +0.20(+1.78%) |
Jan 06, 2004 | 11.76 | 11.78 | 11.27 | 11.40 | 1,352,234 | -0.31(-2.62%) |
Jan 05, 2004 | 11.64 | 11.73 | 11.60 | 11.71 | 676,618 | +0.17(+1.51%) |
Jan 02, 2004 | 11.48 | 11.61 | 11.41 | 11.53 | 607,710 | +0.04(+0.36%) |
Dec 31, 2003 | 11.42 | 11.51 | 11.35 | 11.49 | 746,099 | +0.07(+0.61%) |
Dec 30, 2003 | 11.23 | 11.41 | 11.22 | 11.42 | 607,567 | +0.19(+1.68%) |
Dec 29, 2003 | 11.17 | 11.28 | 11.13 | 11.23 | 640,373 | +0.12(+1.07%) |
Dec 26, 2003 | 11.08 | 11.15 | 11.04 | 11.11 | 182,800 | +0.05(+0.44%) |
Dec 24, 2003 | 11.10 | 11.13 | 11.02 | 11.06 | 147,558 | -0.03(-0.31%) |
Dec 23, 2003 | 11.13 | 11.14 | 11.04 | 11.10 | 455,424 | +0.07(+0.63%) |
Dec 22, 2003 | 11.10 | 11.13 | 10.94 | 11.03 | 665,014 | -0.10(-0.94%) |
Dec 19, 2003 | 11.10 | 11.13 | 10.97 | 11.13 | 852,685 | +0.08(+0.76%) |
Dec 18, 2003 | 10.90 | 10.99 | 10.88 | 11.05 | 353,423 | +0.18(+1.67%) |
Dec 17, 2003 | 11.14 | 11.14 | 10.87 | 10.87 | 594,817 | -0.23(-2.08%) |
Dec 16, 2003 | 10.94 | 11.10 | 10.89 | 11.10 | 423,620 | +0.09(+0.82%) |
Dec 15, 2003 | 11.17 | 11.18 | 10.88 | 11.01 | 668,166 | -0.03(-0.32%) |
Dec 12, 2003 | 10.96 | 11.04 | 10.78 | 11.04 | 607,137 | +0.15(+1.41%) |
Dec 11, 2003 | 10.82 | 10.90 | 10.79 | 10.89 | 536,939 | +0.02(+0.19%) |
Dec 10, 2003 | 10.82 | 10.88 | 10.76 | 10.87 | 464,593 | +0.07(+0.65%) |
Dec 09, 2003 | 10.82 | 10.85 | 10.77 | 10.80 | 476,340 | +0.01(+0.06%) |
Dec 08, 2003 | 10.70 | 10.78 | 10.70 | 10.79 | 435,654 | +0.16(+1.51%) |
Dec 05, 2003 | 10.74 | 10.74 | 10.51 | 10.63 | 433,219 | -0.12(-1.10%) |
Dec 04, 2003 | 10.74 | 10.78 | 10.69 | 10.75 | 645,674 | +0.13(+1.18%) |
Dec 03, 2003 | 10.68 | 10.77 | 10.62 | 10.62 | 603,555 | +0.01(+0.13%) |
Dec 02, 2003 | 10.59 | 10.69 | 10.55 | 10.61 | 466,598 | -0.08(-0.78%) |
Dec 01, 2003 | 10.42 | 10.67 | 10.42 | 10.69 | 705,987 | +0.13(+1.26%) |
Nov 28, 2003 | 10.42 | 10.63 | 10.42 | 10.56 | 143,690 | -0.03(-0.33%) |
Nov 26, 2003 | 10.58 | 10.62 | 10.51 | 10.60 | 392,390 | +0.03(+0.33%) |
Nov 25, 2003 | 10.22 | 10.56 | 10.22 | 10.56 | 553,271 | +0.29(+2.79%) |
Nov 24, 2003 | 10.09 | 10.32 | 10.09 | 10.28 | 397,547 | +0.12(+1.17%) |
Nov 21, 2003 | 10.16 | 10.25 | 10.02 | 10.16 | 360,443 | -0.01(-0.07%) |
Nov 20, 2003 | 10.26 | 10.34 | 10.13 | 10.16 | 384,224 | -0.17(-1.62%) |
Nov 19, 2003 | 10.42 | 10.43 | 10.30 | 10.33 | 579,058 | -0.02(-0.20%) |
Nov 18, 2003 | 10.38 | 10.51 | 10.33 | 10.35 | 805,123 | -0.08(-0.74%) |
Nov 17, 2003 | 10.43 | 10.44 | 10.21 | 10.43 | 606,850 | -0.15(-1.39%) |
Nov 14, 2003 | 10.54 | 10.67 | 10.48 | 10.58 | 859,132 | -0.06(-0.59%) |
Nov 13, 2003 | 10.30 | 10.64 | 10.30 | 10.64 | 667,450 | +0.34(+3.25%) |
Nov 12, 2003 | 10.25 | 10.33 | 10.17 | 10.30 | 392,533 | +0.10(+0.96%) |
Nov 11, 2003 | 10.37 | 10.37 | 10.12 | 10.21 | 358,150 | -0.07(-0.68%) |
Nov 10, 2003 | 10.47 | 10.53 | 10.30 | 10.28 | 487,944 | -0.20(-1.87%) |
Nov 07, 2003 | 10.44 | 10.57 | 10.43 | 10.47 | 952,967 | +0.05(+0.47%) |
Nov 06, 2003 | 10.23 | 10.37 | 10.20 | 10.42 | 510,723 | +0.23(+2.26%) |
Nov 05, 2003 | 10.22 | 10.22 | 10.12 | 10.19 | 726,473 | +0.03(+0.34%) |
Nov 04, 2003 | 10.22 | 10.22 | 10.12 | 10.16 | 406,594 | +0.03(+0.28%) |
Nov 03, 2003 | 10.09 | 10.21 | 10.11 | 10.13 | 479,205 | +0.04(+0.42%) |
Oct 31, 2003 | 9.982 | 10.13 | 9.954 | 10.09 | 443,820 | +0.10(+1.05%) |
Oct 30, 2003 | 10.23 | 10.23 | 9.877 | 9.982 | 781,342 | -0.15(-1.52%) |
Oct 29, 2003 | 9.870 | 10.14 | 9.807 | 10.14 | 724,610 | +0.27(+2.69%) |
Oct 28, 2003 | 9.821 | 9.870 | 9.731 | 9.870 | 355,285 | +0.13(+1.29%) |
Oct 27, 2003 | 9.772 | 9.891 | 9.703 | 9.745 | 380,356 | -0.01(-0.07%) |
Oct 24, 2003 | 9.633 | 9.786 | 9.605 | 9.751 | 469,320 | +0.05(+0.50%) |
Oct 23, 2003 | 9.772 | 9.849 | 9.668 | 9.703 | 463,017 | -0.10(-1.07%) |
Oct 22, 2003 | 9.877 | 9.912 | 9.772 | 9.807 | 800,252 | -0.16(-1.61%) |
Oct 21, 2003 | 9.891 | 9.982 | 9.835 | 9.968 | 815,008 | +0.15(+1.49%) |
Oct 20, 2003 | 9.807 | 9.870 | 9.772 | 9.821 | 769,881 | +0.00(+0.00%) |
Oct 17, 2003 | 9.954 | 9.961 | 9.793 | 9.821 | 429,637 | -0.10(-0.99%) |
Oct 16, 2003 | 9.898 | 9.933 | 9.842 | 9.919 | 626,334 | -0.03(-0.35%) |
Oct 15, 2003 | 10.06 | 10.06 | 9.800 | 9.954 | 640,373 | -0.03(-0.28%) |
Oct 14, 2003 | 9.975 | 9.982 | 9.891 | 9.982 | 759,423 | +0.01(+0.14%) |
Oct 13, 2003 | 9.842 | 9.961 | 9.891 | 9.968 | 633,640 | +0.13(+1.28%) |
Oct 10, 2003 | 9.800 | 9.898 | 9.800 | 9.842 | 564,445 | +0.10(+1.08%) |
Oct 09, 2003 | 9.842 | 9.863 | 9.689 | 9.738 | 706,273 | -0.10(-1.06%) |
Oct 08, 2003 | 9.724 | 9.898 | 9.626 | 9.842 | 949,816 | +0.12(+1.22%) |
Oct 07, 2003 | 9.640 | 9.751 | 9.500 | 9.724 | 599,114 | +0.08(+0.87%) |
Oct 06, 2003 | 9.633 | 9.668 | 9.570 | 9.640 | 429,494 | +0.03(+0.29%) |
Oct 03, 2003 | 9.542 | 9.598 | 9.493 | 9.612 | 606,134 | +0.14(+1.47%) |
Oct 02, 2003 | 9.430 | 9.542 | 9.395 | 9.472 | 519,175 | +0.08(+0.82%) |
Oct 01, 2003 | 9.137 | 9.361 | 9.116 | 9.395 | 610,289 | +0.28(+3.06%) |
Sep 30, 2003 | 9.340 | 9.340 | 9.074 | 9.116 | 698,967 | -0.27(-2.83%) |
Sep 29, 2003 | 9.291 | 9.382 | 9.277 | 9.382 | 638,224 | +0.14(+1.51%) |
Sep 26, 2003 | 9.214 | 9.361 | 9.116 | 9.242 | 498,402 | -0.04(-0.45%) |
Sep 25, 2003 | 9.395 | 9.402 | 9.235 | 9.284 | 388,235 | -0.03(-0.37%) |
Sep 24, 2003 | 9.423 | 9.430 | 9.284 | 9.319 | 699,826 | -0.10(-1.11%) |
Sep 23, 2003 | 9.312 | 9.444 | 9.305 | 9.423 | 981,190 | +0.13(+1.35%) |
Sep 22, 2003 | 9.521 | 9.521 | 9.263 | 9.298 | 796,527 | -0.29(-3.06%) |
Sep 19, 2003 | 9.535 | 9.633 | 9.493 | 9.591 | 633,354 | +0.16(+1.70%) |
Sep 18, 2003 | 9.354 | 9.521 | 9.333 | 9.430 | 555,993 | +0.15(+1.58%) |
Sep 17, 2003 | 9.472 | 9.493 | 9.263 | 9.284 | 989,212 | -0.27(-2.78%) |
Sep 16, 2003 | 9.458 | 9.570 | 9.395 | 9.549 | 1,093,506 | +0.09(+0.96%) |
Sep 15, 2003 | 9.284 | 9.458 | 9.249 | 9.458 | 1,158,976 | +0.10(+1.12%) |
Sep 12, 2003 | 9.389 | 9.430 | 9.214 | 9.354 | 1,097,947 | +0.03(+0.37%) |
Sep 11, 2003 | 9.228 | 9.389 | 9.221 | 9.319 | 988,639 | +0.06(+0.60%) |
Sep 10, 2003 | 9.284 | 9.284 | 9.200 | 9.263 | 1,263,269 | -0.06(-0.67%) |
Sep 09, 2003 | 9.528 | 9.549 | 9.312 | 9.326 | 808,991 | -0.20(-2.05%) |
Sep 08, 2003 | 9.612 | 9.724 | 9.521 | 9.521 | 1,042,648 | -0.07(-0.73%) |
Sep 05, 2003 | 9.598 | 9.738 | 9.549 | 9.591 | 627,910 | -0.08(-0.79%) |
Sep 04, 2003 | 9.458 | 9.703 | 9.458 | 9.668 | 857,699 | +0.10(+1.09%) |
Sep 03, 2003 | 9.598 | 9.647 | 9.493 | 9.563 | 518,745 | +0.00(+0.00%) |
Sep 02, 2003 | 9.563 | 9.626 | 9.465 | 9.563 | 799,822 | +0.04(+0.44%) |
Aug 29, 2003 | 9.402 | 9.542 | 9.361 | 9.521 | 714,009 | +0.11(+1.19%) |
Aug 28, 2003 | 9.507 | 9.549 | 9.368 | 9.409 | 834,921 | -0.03(-0.30%) |
Aug 27, 2003 | 9.340 | 9.493 | 9.305 | 9.437 | 511,296 | +0.10(+1.05%) |
Aug 26, 2003 | 9.354 | 9.423 | 9.249 | 9.340 | 765,296 | -0.01(-0.15%) |
Aug 25, 2003 | 9.514 | 9.528 | 9.333 | 9.354 | 812,142 | -0.09(-0.96%) |
Aug 22, 2003 | 9.689 | 9.703 | 9.402 | 9.444 | 645,244 | -0.19(-1.96%) |
Aug 21, 2003 | 9.598 | 9.682 | 9.479 | 9.633 | 709,855 | +0.10(+1.10%) |
Aug 20, 2003 | 9.598 | 9.661 | 9.458 | 9.528 | 500,694 | -0.04(-0.44%) |
Aug 19, 2003 | 9.528 | 9.654 | 9.493 | 9.570 | 642,809 | +0.09(+0.96%) |
Aug 18, 2003 | 9.528 | 9.598 | 9.458 | 9.479 | 538,229 | +0.02(+0.22%) |
Aug 15, 2003 | 9.528 | 9.528 | 9.186 | 9.458 | 595,963 | -0.03(-0.37%) |
Aug 14, 2003 | 9.598 | 9.654 | 9.437 | 9.493 | 632,064 | -0.03(-0.37%) |
Aug 13, 2003 | 9.668 | 9.703 | 9.486 | 9.528 | 550,692 | -0.07(-0.73%) |
Aug 12, 2003 | 9.563 | 9.703 | 9.528 | 9.598 | 483,217 | +0.10(+1.10%) |
Aug 11, 2003 | 9.696 | 9.696 | 9.389 | 9.493 | 715,155 | -0.17(-1.73%) |
Aug 08, 2003 | 9.619 | 9.731 | 9.598 | 9.661 | 320,186 | +0.05(+0.51%) |
Aug 07, 2003 | 9.563 | 9.696 | 9.500 | 9.612 | 509,290 | +0.05(+0.51%) |
Aug 06, 2003 | 9.654 | 9.682 | 9.563 | 9.563 | 333,939 | -0.14(-1.44%) |
Aug 05, 2003 | 9.814 | 9.814 | 9.612 | 9.703 | 495,824 | -0.10(-1.00%) |
Aug 04, 2003 | 9.807 | 9.835 | 9.633 | 9.800 | 692,807 | +0.15(+1.59%) |
Aug 01, 2003 | 9.877 | 9.912 | 9.640 | 9.647 | 464,163 | -0.17(-1.78%) |
Jul 31, 2003 | 9.863 | 9.877 | 9.738 | 9.821 | 973,024 | -0.04(-0.42%) |
Jul 30, 2003 | 9.738 | 9.898 | 9.703 | 9.863 | 771,313 | +0.20(+2.02%) |
Jul 29, 2003 | 9.772 | 9.842 | 9.619 | 9.668 | 786,356 | -0.08(-0.86%) |
Jul 28, 2003 | 9.423 | 9.772 | 9.423 | 9.751 | 1,307,394 | +0.45(+4.88%) |
Jul 25, 2003 | 9.416 | 9.458 | 9.249 | 9.298 | 747,962 | -0.10(-1.04%) |
Jul 24, 2003 | 9.423 | 9.458 | 9.277 | 9.395 | 454,421 | +0.05(+0.52%) |
Jul 23, 2003 | 9.444 | 9.458 | 8.572 | 9.347 | 690,371 | -0.07(-0.74%) |
Jul 22, 2003 | 9.347 | 9.451 | 9.305 | 9.416 | 318,897 | +0.14(+1.50%) |
Jul 21, 2003 | 9.430 | 9.458 | 9.242 | 9.277 | 232,368 | -0.15(-1.63%) |
Jul 18, 2003 | 9.242 | 9.430 | 9.221 | 9.430 | 417,317 | +0.26(+2.82%) |
Jul 17, 2003 | 9.242 | 9.242 | 9.144 | 9.172 | 309,585 | -0.08(-0.83%) |
Jul 16, 2003 | 9.319 | 9.389 | 9.137 | 9.249 | 390,097 | -0.02(-0.23%) |
Jul 15, 2003 | 9.284 | 9.305 | 9.179 | 9.270 | 388,378 | -0.04(-0.45%) |
Jul 14, 2003 | 9.354 | 9.402 | 9.256 | 9.312 | 497,686 | +0.03(+0.38%) |
Jul 11, 2003 | 9.214 | 9.389 | 9.214 | 9.277 | 500,121 | +0.13(+1.45%) |
Jul 10, 2003 | 9.458 | 9.479 | 9.074 | 9.144 | 1,391,917 | -0.34(-3.53%) |
Jul 09, 2003 | 9.549 | 9.577 | 9.437 | 9.479 | 696,102 | +0.03(+0.37%) |
Jul 08, 2003 | 9.493 | 9.668 | 9.437 | 9.444 | 1,030,901 | -0.10(-1.02%) |
Jul 07, 2003 | 9.605 | 9.633 | 9.493 | 9.542 | 611,148 | +0.08(+0.81%) |
Jul 03, 2003 | 9.514 | 9.549 | 9.368 | 9.465 | 266,177 | -0.05(-0.51%) |
Jul 02, 2003 | 9.451 | 9.528 | 9.444 | 9.514 | 613,727 | +0.06(+0.66%) |
Jul 01, 2003 | 9.598 | 9.598 | 9.298 | 9.451 | 693,809 | -0.15(-1.53%) |
Jun 30, 2003 | 9.319 | 9.703 | 9.291 | 9.598 | 1,070,441 | +0.31(+3.38%) |
Jun 27, 2003 | 9.598 | 9.598 | 9.242 | 9.284 | 601,980 | -0.28(-2.92%) |
Jun 26, 2003 | 9.340 | 9.598 | 9.193 | 9.563 | 889,646 | +0.25(+2.70%) |
Jun 25, 2003 | 9.465 | 9.591 | 9.312 | 9.312 | 772,889 | -0.11(-1.19%) |
Jun 24, 2003 | 9.095 | 9.493 | 9.095 | 9.423 | 1,351,231 | +0.37(+4.09%) |
Jun 23, 2003 | 9.375 | 9.375 | 9.053 | 9.053 | 731,630 | -0.32(-3.43%) |
Jun 20, 2003 | 9.312 | 9.458 | 9.312 | 9.375 | 919,731 | +0.20(+2.21%) |
Jun 19, 2003 | 9.249 | 9.395 | 9.172 | 9.172 | 463,017 | -0.09(-0.98%) |
Jun 18, 2003 | 9.382 | 9.423 | 9.235 | 9.263 | 407,862 | -0.12(-1.26%) |
Jun 17, 2003 | 9.389 | 9.416 | 9.284 | 9.382 | 570,462 | +0.06(+0.67%) |
Jun 16, 2003 | 9.026 | 9.319 | 9.019 | 9.319 | 887,211 | +0.34(+3.81%) |
Jun 13, 2003 | 9.060 | 9.067 | 8.977 | 8.977 | 568,600 | -0.06(-0.70%) |
Jun 12, 2003 | 8.935 | 9.067 | 8.921 | 9.039 | 516,453 | +0.13(+1.49%) |
Jun 11, 2003 | 9.039 | 9.039 | 8.795 | 8.907 | 747,962 | -0.03(-0.31%) |
Jun 10, 2003 | 8.760 | 8.977 | 8.760 | 8.935 | 756,987 | +0.17(+1.99%) |
Jun 09, 2003 | 9.005 | 9.019 | 8.642 | 8.760 | 785,783 | -0.22(-2.49%) |
Jun 06, 2003 | 9.046 | 9.074 | 8.935 | 8.984 | 610,432 | +0.04(+0.47%) |
Jun 05, 2003 | 8.907 | 8.970 | 8.837 | 8.942 | 721,602 | +0.10(+1.18%) |
Jun 04, 2003 | 8.970 | 8.970 | 8.830 | 8.837 | 819,306 | +0.04(+0.48%) |
Jun 03, 2003 | 8.935 | 8.949 | 8.725 | 8.795 | 736,788 | -0.02(-0.24%) |
Jun 02, 2003 | 8.795 | 8.991 | 8.746 | 8.816 | 1,790,754 | +0.14(+1.61%) |
May 30, 2003 | 8.453 | 8.725 | 8.404 | 8.677 | 1,156,397 | +0.36(+4.37%) |
May 29, 2003 | 8.397 | 8.509 | 8.286 | 8.314 | 588,083 | -0.01(-0.17%) |
May 28, 2003 | 8.195 | 8.425 | 8.146 | 8.328 | 922,883 | +0.13(+1.62%) |
May 27, 2003 | 8.167 | 8.237 | 8.090 | 8.195 | 1,738,464 | -0.04(-0.51%) |
May 23, 2003 | 8.216 | 8.307 | 8.132 | 8.237 | 724,181 | +0.03(+0.34%) |
May 22, 2003 | 8.376 | 8.376 | 8.209 | 8.209 | 822,744 | -0.17(-2.00%) |
May 21, 2003 | 8.376 | 8.390 | 8.265 | 8.376 | 1,464,550 | +0.04(+0.50%) |
May 20, 2003 | 8.265 | 8.453 | 8.265 | 8.334 | 560,434 | -0.03(-0.42%) |
May 19, 2003 | 8.307 | 8.418 | 8.279 | 8.369 | 1,434,609 | -0.01(-0.08%) |
May 16, 2003 | 8.614 | 8.614 | 8.376 | 8.376 | 551,695 | -0.20(-2.28%) |
May 15, 2003 | 8.551 | 8.593 | 8.460 | 8.572 | 1,174,448 | +0.07(+0.82%) |
May 14, 2003 | 8.495 | 8.516 | 8.376 | 8.502 | 487,085 | +0.08(+0.91%) |
May 13, 2003 | 8.544 | 8.544 | 8.411 | 8.425 | 311,018 | -0.13(-1.55%) |
May 12, 2003 | 8.425 | 8.572 | 8.404 | 8.558 | 693,953 | +0.14(+1.66%) |
May 09, 2003 | 8.132 | 8.425 | 8.062 | 8.418 | 1,393,923 | +0.13(+1.52%) |
May 08, 2003 | 8.481 | 8.488 | 8.251 | 8.293 | 2,033,867 | -0.40(-4.58%) |
May 07, 2003 | 8.418 | 8.718 | 8.397 | 8.690 | 898,242 | +0.28(+3.32%) |
May 06, 2003 | 8.621 | 8.621 | 8.411 | 8.411 | 480,351 | -0.15(-1.71%) |
May 05, 2003 | 8.621 | 8.621 | 8.383 | 8.558 | 421,758 | -0.07(-0.81%) |
May 02, 2003 | 8.425 | 8.649 | 8.418 | 8.628 | 405,713 | +0.25(+3.00%) |
May 01, 2003 | 8.621 | 8.621 | 8.258 | 8.376 | 1,026,747 | -0.25(-2.91%) |
Apr 30, 2003 | 8.348 | 8.656 | 8.314 | 8.628 | 938,355 | +0.36(+4.30%) |
Apr 29, 2003 | 8.348 | 8.369 | 8.237 | 8.272 | 485,079 | +0.03(+0.42%) |
Apr 28, 2003 | 8.006 | 8.328 | 7.992 | 8.237 | 654,843 | +0.20(+2.43%) |
Apr 25, 2003 | 8.355 | 8.355 | 7.992 | 8.041 | 558,285 | -0.31(-3.76%) |
Apr 24, 2003 | 7.839 | 8.362 | 7.839 | 8.355 | 1,274,157 | +0.52(+6.59%) |
Apr 23, 2003 | 7.818 | 7.895 | 7.734 | 7.839 | 904,259 | +0.10(+1.35%) |
Apr 22, 2003 | 7.678 | 7.776 | 7.574 | 7.734 | 752,116 | -0.01(-0.18%) |
Apr 21, 2003 | 7.525 | 7.748 | 7.441 | 7.748 | 742,231 | +0.24(+3.26%) |
Apr 17, 2003 | 7.469 | 7.581 | 7.413 | 7.504 | 826,755 | -0.08(-1.01%) |
Apr 16, 2003 | 7.741 | 7.762 | 7.518 | 7.581 | 607,710 | -0.15(-1.90%) |
Apr 15, 2003 | 7.713 | 7.776 | 7.581 | 7.727 | 523,903 | +0.01(+0.18%) |
Apr 14, 2003 | 7.678 | 7.783 | 7.539 | 7.713 | 601,550 | +0.03(+0.45%) |
Apr 11, 2003 | 7.776 | 7.804 | 7.650 | 7.678 | 380,786 | -0.03(-0.36%) |
Apr 10, 2003 | 7.678 | 7.783 | 7.574 | 7.706 | 765,010 | +0.03(+0.36%) |
Apr 09, 2003 | 7.755 | 7.839 | 7.650 | 7.678 | 617,165 | -0.08(-0.99%) |
Apr 08, 2003 | 7.783 | 7.853 | 7.748 | 7.755 | 511,439 | -0.02(-0.27%) |
Apr 07, 2003 | 7.992 | 8.132 | 7.776 | 7.776 | 598,541 | -0.06(-0.71%) |
Apr 04, 2003 | 7.888 | 7.958 | 7.790 | 7.832 | 532,928 | +0.07(+0.90%) |
Apr 03, 2003 | 7.748 | 7.853 | 7.692 | 7.762 | 598,255 | +0.08(+1.09%) |
Apr 02, 2003 | 7.664 | 7.846 | 7.609 | 7.678 | 1,002,249 | +0.15(+2.04%) |
Apr 01, 2003 | 7.343 | 7.643 | 7.329 | 7.525 | 938,355 | +0.20(+2.67%) |
Mar 31, 2003 | 7.643 | 7.643 | 7.329 | 7.329 | 1,018,867 | -0.31(-4.11%) |
Mar 28, 2003 | 7.595 | 7.706 | 7.539 | 7.643 | 487,801 | +0.06(+0.74%) |
Mar 27, 2003 | 7.609 | 7.713 | 7.546 | 7.588 | 556,279 | -0.05(-0.64%) |
Mar 26, 2003 | 7.699 | 7.818 | 7.616 | 7.636 | 378,350 | -0.08(-1.00%) |
Mar 25, 2003 | 7.574 | 7.888 | 7.574 | 7.713 | 674,469 | +0.18(+2.41%) |
Mar 24, 2003 | 7.678 | 7.804 | 7.511 | 7.532 | 736,931 | -0.44(-5.52%) |
Mar 21, 2003 | 7.609 | 8.062 | 7.595 | 7.971 | 1,374,439 | +0.40(+5.25%) |
Mar 20, 2003 | 7.609 | 7.609 | 7.504 | 7.574 | 809,994 | -0.03(-0.46%) |
Mar 19, 2003 | 7.748 | 7.769 | 7.546 | 7.609 | 670,601 | -0.11(-1.45%) |
Mar 18, 2003 | 7.504 | 7.811 | 7.504 | 7.720 | 796,527 | +0.26(+3.46%) |
Mar 17, 2003 | 7.106 | 7.518 | 7.078 | 7.462 | 708,135 | +0.36(+5.01%) |
Mar 14, 2003 | 7.294 | 7.322 | 7.085 | 7.106 | 986,634 | -0.10(-1.45%) |
Mar 13, 2003 | 7.015 | 7.287 | 7.015 | 7.211 | 656,418 | +0.20(+2.79%) |
Mar 12, 2003 | 7.015 | 7.064 | 6.980 | 7.015 | 871,452 | +0.00(+0.00%) |
Mar 11, 2003 | 7.022 | 7.092 | 6.987 | 7.015 | 1,280,031 | +0.00(+0.00%) |
Mar 10, 2003 | 6.890 | 7.092 | 6.736 | 7.015 | 2,059,081 | +0.27(+3.93%) |
Mar 07, 2003 | 6.387 | 6.785 | 6.352 | 6.750 | 844,806 | +0.33(+5.11%) |
Mar 06, 2003 | 6.499 | 6.513 | 6.387 | 6.422 | 730,341 | -0.16(-2.44%) |
Mar 05, 2003 | 6.631 | 6.659 | 6.492 | 6.582 | 627,193 | +0.00(+0.00%) |
Mar 04, 2003 | 6.666 | 6.757 | 6.527 | 6.582 | 627,050 | -0.20(-2.88%) |