Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.34 | 10.34 | 10.24 | 10.30 | 354,235 | -0.02(-0.16%) |
Mar 30, 2004 | 10.28 | 10.35 | 10.26 | 10.32 | 148,791 | +0.02(+0.16%) |
Mar 29, 2004 | 10.17 | 10.34 | 10.13 | 10.30 | 292,913 | +0.14(+1.41%) |
Mar 26, 2004 | 10.18 | 10.18 | 10.07 | 10.16 | 406,530 | -0.02(-0.22%) |
Mar 25, 2004 | 10.13 | 10.22 | 10.11 | 10.18 | 629,406 | +0.05(+0.54%) |
Mar 24, 2004 | 10.07 | 10.14 | 10.02 | 10.13 | 474,389 | +0.06(+0.62%) |
Mar 23, 2004 | 10.11 | 10.13 | 9.993 | 10.07 | 369,799 | -0.04(-0.38%) |
Mar 22, 2004 | 10.15 | 10.15 | 10.03 | 10.11 | 312,835 | -0.05(-0.46%) |
Mar 19, 2004 | 10.21 | 10.26 | 10.13 | 10.15 | 185,211 | -0.08(-0.74%) |
Mar 18, 2004 | 10.10 | 10.25 | 10.06 | 10.23 | 208,245 | +0.12(+1.22%) |
Mar 17, 2004 | 10.09 | 10.15 | 10.07 | 10.10 | 308,789 | +0.08(+0.80%) |
Mar 16, 2004 | 10.14 | 10.17 | 9.999 | 10.02 | 327,154 | -0.15(-1.44%) |
Mar 15, 2004 | 10.25 | 10.25 | 10.13 | 10.17 | 262,719 | -0.09(-0.92%) |
Mar 12, 2004 | 10.12 | 10.27 | 10.12 | 10.26 | 220,074 | +0.12(+1.17%) |
Mar 11, 2004 | 10.19 | 10.31 | 10.14 | 10.15 | 371,978 | -0.06(-0.55%) |
Mar 10, 2004 | 10.22 | 10.27 | 10.19 | 10.20 | 425,830 | -0.02(-0.20%) |
Mar 09, 2004 | 10.20 | 10.24 | 10.18 | 10.22 | 217,895 | +0.01(+0.08%) |
Mar 08, 2004 | 10.24 | 10.26 | 10.20 | 10.21 | 271,124 | -0.03(-0.28%) |
Mar 05, 2004 | 10.13 | 10.26 | 10.11 | 10.24 | 260,229 | +0.09(+0.90%) |
Mar 04, 2004 | 10.04 | 10.24 | 10.02 | 10.15 | 239,685 | +0.09(+0.85%) |
Mar 03, 2004 | 9.983 | 10.09 | 9.927 | 10.07 | 249,957 | +0.08(+0.84%) |
Mar 02, 2004 | 10.19 | 10.19 | 9.983 | 9.983 | 482,794 | -0.23(-2.30%) |
Mar 01, 2004 | 10.11 | 10.22 | 10.11 | 10.22 | 212,915 | +0.09(+0.89%) |
Feb 27, 2004 | 10.10 | 10.15 | 10.04 | 10.13 | 366,064 | -0.00(-0.03%) |
Feb 26, 2004 | 9.999 | 10.14 | 9.981 | 10.13 | 399,994 | +0.13(+1.35%) |
Feb 25, 2004 | 9.959 | 10.06 | 9.943 | 9.996 | 359,216 | +0.02(+0.18%) |
Feb 24, 2004 | 9.904 | 9.999 | 9.866 | 9.978 | 286,377 | +0.08(+0.76%) |
Feb 23, 2004 | 9.973 | 9.983 | 9.869 | 9.903 | 459,759 | -0.08(-0.80%) |
Feb 20, 2004 | 9.798 | 9.994 | 9.782 | 9.983 | 457,269 | +0.18(+1.89%) |
Feb 19, 2004 | 9.856 | 9.899 | 9.798 | 9.798 | 282,641 | -0.10(-0.99%) |
Feb 18, 2004 | 9.983 | 9.986 | 9.866 | 9.896 | 522,638 | -0.12(-1.19%) |
Feb 17, 2004 | 9.919 | 10.03 | 9.911 | 10.02 | 353,613 | +0.09(+0.87%) |
Feb 13, 2004 | 9.975 | 10.06 | 9.903 | 9.928 | 204,510 | -0.02(-0.23%) |
Feb 12, 2004 | 10.10 | 10.12 | 9.944 | 9.951 | 254,004 | -0.15(-1.46%) |
Feb 11, 2004 | 9.935 | 10.10 | 9.912 | 10.10 | 424,896 | +0.18(+1.83%) |
Feb 10, 2004 | 9.854 | 9.941 | 9.822 | 9.917 | 447,619 | +0.08(+0.80%) |
Feb 09, 2004 | 9.879 | 9.917 | 9.801 | 9.838 | 481,549 | -0.01(-0.11%) |
Feb 06, 2004 | 9.822 | 9.911 | 9.806 | 9.850 | 612,909 | +0.05(+0.52%) |
Feb 05, 2004 | 9.919 | 10.04 | 9.789 | 9.798 | 727,460 | -0.11(-1.13%) |
Feb 04, 2004 | 9.951 | 10.07 | 9.911 | 9.911 | 621,625 | -0.18(-1.83%) |
Feb 03, 2004 | 10.18 | 10.22 | 10.09 | 10.10 | 515,167 | -0.12(-1.18%) |
Feb 02, 2004 | 10.15 | 10.25 | 10.13 | 10.22 | 528,863 | +0.08(+0.78%) |
Jan 30, 2004 | 10.24 | 10.27 | 10.14 | 10.14 | 455,401 | -0.13(-1.31%) |
Jan 29, 2004 | 10.28 | 10.28 | 10.15 | 10.27 | 832,672 | +0.01(+0.08%) |
Jan 28, 2004 | 10.32 | 10.40 | 10.12 | 10.26 | 2,864,704 | +0.55(+5.62%) |
Jan 27, 2004 | 9.350 | 9.782 | 9.332 | 9.718 | 748,004 | +0.37(+3.95%) |
Jan 26, 2004 | 9.220 | 9.382 | 9.196 | 9.349 | 562,170 | +0.06(+0.64%) |
Jan 23, 2004 | 9.373 | 9.377 | 9.287 | 9.289 | 705,047 | -0.10(-1.03%) |
Jan 22, 2004 | 9.487 | 9.490 | 9.357 | 9.385 | 508,319 | -0.10(-1.07%) |
Jan 21, 2004 | 9.630 | 9.631 | 9.463 | 9.487 | 321,862 | -0.13(-1.40%) |
Jan 20, 2004 | 9.630 | 9.694 | 9.589 | 9.622 | 327,154 | +0.02(+0.25%) |
Jan 16, 2004 | 9.620 | 9.678 | 9.585 | 9.597 | 412,756 | -0.02(-0.23%) |
Jan 15, 2004 | 9.581 | 9.638 | 9.496 | 9.620 | 361,395 | +0.05(+0.57%) |
Jan 14, 2004 | 9.559 | 9.623 | 9.504 | 9.565 | 194,860 | +0.01(+0.08%) |
Jan 13, 2004 | 9.614 | 9.638 | 9.480 | 9.557 | 349,255 | -0.07(-0.75%) |
Jan 12, 2004 | 9.678 | 9.758 | 9.612 | 9.630 | 282,019 | -0.05(-0.55%) |
Jan 09, 2004 | 9.535 | 9.705 | 9.479 | 9.683 | 511,120 | +0.13(+1.38%) |
Jan 08, 2004 | 9.610 | 9.622 | 9.527 | 9.551 | 193,927 | -0.08(-0.78%) |
Jan 07, 2004 | 9.649 | 9.649 | 9.495 | 9.626 | 253,381 | -0.04(-0.45%) |
Jan 06, 2004 | 9.654 | 9.712 | 9.586 | 9.670 | 382,251 | +0.03(+0.33%) |
Jan 05, 2004 | 9.557 | 9.638 | 9.557 | 9.638 | 220,385 | +0.07(+0.74%) |
Jan 02, 2004 | 9.504 | 9.589 | 9.493 | 9.567 | 306,610 | +0.06(+0.68%) |
Dec 31, 2003 | 9.581 | 9.602 | 9.503 | 9.503 | 602,636 | -0.09(-0.90%) |
Dec 30, 2003 | 9.573 | 9.589 | 9.548 | 9.589 | 214,160 | +0.01(+0.10%) |
Dec 29, 2003 | 9.493 | 9.586 | 9.479 | 9.580 | 350,500 | +0.07(+0.74%) |
Dec 26, 2003 | 9.477 | 9.536 | 9.477 | 9.509 | 91,516 | +0.03(+0.36%) |
Dec 24, 2003 | 9.472 | 9.543 | 9.438 | 9.475 | 142,254 | +0.00(+0.05%) |
Dec 23, 2003 | 9.485 | 9.511 | 9.418 | 9.471 | 370,111 | -0.01(-0.07%) |
Dec 22, 2003 | 9.438 | 9.532 | 9.432 | 9.477 | 540,381 | +0.02(+0.24%) |
Dec 19, 2003 | 9.445 | 9.455 | 9.345 | 9.455 | 573,687 | -0.01(-0.07%) |
Dec 18, 2003 | 9.381 | 9.463 | 9.349 | 9.461 | 473,767 | +0.08(+0.86%) |
Dec 17, 2003 | 9.302 | 9.381 | 9.260 | 9.381 | 293,536 | +0.03(+0.34%) |
Dec 16, 2003 | 9.397 | 9.419 | 9.260 | 9.349 | 354,547 | -0.05(-0.53%) |
Dec 15, 2003 | 9.475 | 9.493 | 9.390 | 9.398 | 261,163 | -0.04(-0.37%) |
Dec 12, 2003 | 9.406 | 9.442 | 9.377 | 9.434 | 275,793 | +0.00(+0.05%) |
Dec 11, 2003 | 9.276 | 9.429 | 9.276 | 9.429 | 301,007 | +0.17(+1.82%) |
Dec 10, 2003 | 9.422 | 9.422 | 9.260 | 9.260 | 335,559 | -0.19(-1.97%) |
Dec 09, 2003 | 9.493 | 9.509 | 9.445 | 9.447 | 311,279 | -0.01(-0.07%) |
Dec 08, 2003 | 9.345 | 9.475 | 9.328 | 9.453 | 440,460 | +0.11(+1.15%) |
Dec 05, 2003 | 9.406 | 9.406 | 9.347 | 9.345 | 302,563 | -0.07(-0.77%) |
Dec 04, 2003 | 9.532 | 9.533 | 9.403 | 9.418 | 1,480,756 | -0.14(-1.50%) |
Dec 03, 2003 | 9.678 | 9.739 | 9.559 | 9.561 | 702,868 | -0.08(-0.80%) |
Dec 02, 2003 | 9.659 | 9.659 | 9.607 | 9.638 | 501,782 | -0.03(-0.32%) |
Dec 01, 2003 | 9.589 | 9.687 | 9.589 | 9.668 | 594,543 | +0.11(+1.18%) |
Nov 28, 2003 | 9.622 | 9.622 | 9.556 | 9.556 | 65,991 | -0.04(-0.45%) |
Nov 26, 2003 | 9.517 | 9.607 | 9.508 | 9.599 | 151,593 | +0.12(+1.29%) |
Nov 25, 2003 | 9.434 | 9.479 | 9.434 | 9.477 | 263,964 | +0.02(+0.20%) |
Nov 24, 2003 | 9.300 | 9.482 | 9.300 | 9.458 | 258,984 | +0.19(+2.05%) |
Nov 21, 2003 | 9.286 | 9.286 | 9.201 | 9.268 | 381,317 | +0.01(+0.16%) |
Nov 20, 2003 | 9.276 | 9.334 | 9.252 | 9.254 | 508,941 | -0.09(-0.95%) |
Nov 19, 2003 | 9.371 | 9.371 | 9.332 | 9.342 | 384,430 | -0.03(-0.29%) |
Nov 18, 2003 | 9.389 | 9.453 | 9.369 | 9.369 | 159,686 | -0.04(-0.38%) |
Nov 17, 2003 | 9.366 | 9.410 | 9.339 | 9.405 | 227,233 | -0.04(-0.46%) |
Nov 14, 2003 | 9.517 | 9.589 | 9.405 | 9.448 | 477,813 | -0.09(-0.89%) |
Nov 13, 2003 | 9.520 | 9.541 | 9.472 | 9.533 | 184,277 | +0.01(+0.13%) |
Nov 12, 2003 | 9.332 | 9.520 | 9.329 | 9.520 | 377,270 | +0.20(+2.19%) |
Nov 11, 2003 | 9.365 | 9.365 | 9.316 | 9.316 | 164,355 | -0.02(-0.17%) |
Nov 10, 2003 | 9.479 | 9.498 | 9.332 | 9.332 | 397,503 | -0.18(-1.94%) |
Nov 07, 2003 | 9.541 | 9.597 | 9.541 | 9.517 | 524,505 | -0.01(-0.10%) |
Nov 06, 2003 | 9.533 | 9.533 | 9.466 | 9.527 | 338,360 | -0.02(-0.19%) |
Nov 05, 2003 | 9.270 | 9.636 | 9.458 | 9.544 | 1,216,791 | +0.10(+1.02%) |
Nov 04, 2003 | 9.270 | 9.453 | 9.270 | 9.448 | 330,080 | +0.18(+1.94%) |
Nov 03, 2003 | 9.276 | 9.292 | 9.276 | 9.268 | 759,938 | -0.01(-0.09%) |
Oct 31, 2003 | 9.220 | 9.339 | 9.186 | 9.276 | 4,601,643 | +0.04(+0.40%) |
Oct 30, 2003 | 9.260 | 9.260 | 9.135 | 9.239 | 1,437,177 | -0.05(-0.57%) |
Oct 29, 2003 | 9.286 | 9.373 | 9.242 | 9.292 | 454,779 | +0.01(+0.09%) |
Oct 28, 2003 | 9.196 | 9.320 | 9.087 | 9.284 | 1,184,106 | +0.25(+2.74%) |
Oct 27, 2003 | 9.063 | 9.092 | 9.018 | 9.037 | 227,856 | -0.02(-0.21%) |
Oct 24, 2003 | 9.051 | 9.095 | 9.051 | 9.056 | 141,943 | +0.00(+0.04%) |
Oct 23, 2003 | 8.995 | 9.077 | 8.995 | 9.053 | 236,883 | -0.03(-0.28%) |
Oct 22, 2003 | 8.979 | 9.111 | 8.976 | 9.079 | 329,333 | +0.09(+1.02%) |
Oct 21, 2003 | 8.984 | 9.043 | 8.984 | 8.987 | 176,495 | +0.02(+0.23%) |
Oct 20, 2003 | 9.059 | 9.059 | 8.995 | 8.966 | 193,615 | -0.09(-1.05%) |
Oct 17, 2003 | 9.128 | 9.135 | 9.059 | 9.061 | 146,612 | -0.08(-0.88%) |
Oct 16, 2003 | 9.039 | 9.141 | 9.027 | 9.141 | 188,324 | +0.10(+1.14%) |
Oct 15, 2003 | 9.067 | 9.090 | 9.027 | 9.039 | 233,148 | -0.04(-0.39%) |
Oct 14, 2003 | 9.067 | 9.098 | 9.027 | 9.074 | 339,605 | +0.04(+0.48%) |
Oct 13, 2003 | 9.055 | 9.047 | 9.003 | 9.030 | 191,436 | -0.02(-0.27%) |
Oct 10, 2003 | 9.011 | 9.051 | 9.000 | 9.055 | 126,068 | +0.06(+0.70%) |
Oct 09, 2003 | 9.042 | 9.092 | 8.957 | 8.992 | 199,530 | -0.02(-0.23%) |
Oct 08, 2003 | 9.035 | 9.059 | 8.990 | 9.013 | 245,288 | -0.06(-0.67%) |
Oct 07, 2003 | 9.035 | 9.074 | 8.990 | 9.074 | 194,238 | +0.04(+0.43%) |
Oct 06, 2003 | 8.955 | 9.027 | 8.953 | 9.035 | 140,698 | +0.08(+0.90%) |
Oct 03, 2003 | 8.955 | 9.061 | 8.955 | 8.955 | 208,245 | +0.01(+0.07%) |
Oct 02, 2003 | 8.891 | 8.955 | 8.886 | 8.949 | 174,627 | +0.07(+0.83%) |
Oct 01, 2003 | 8.770 | 8.875 | 8.764 | 8.875 | 275,482 | +0.09(+1.01%) |
Sep 30, 2003 | 8.730 | 8.818 | 8.688 | 8.786 | 475,634 | +0.09(+1.05%) |
Sep 29, 2003 | 8.553 | 8.725 | 8.553 | 8.695 | 362,017 | +0.16(+1.84%) |
Sep 26, 2003 | 8.586 | 8.645 | 8.526 | 8.537 | 407,464 | -0.05(-0.56%) |
Sep 25, 2003 | 8.714 | 8.767 | 8.586 | 8.586 | 895,862 | -0.23(-2.64%) |
Sep 24, 2003 | 8.865 | 8.876 | 8.810 | 8.818 | 146,923 | -0.04(-0.51%) |
Sep 23, 2003 | 8.777 | 8.865 | 8.753 | 8.863 | 492,755 | +0.09(+0.99%) |
Sep 22, 2003 | 8.941 | 8.952 | 8.777 | 8.777 | 677,655 | -0.15(-1.64%) |
Sep 19, 2003 | 8.944 | 8.995 | 8.923 | 8.923 | 304,119 | -0.03(-0.34%) |
Sep 18, 2003 | 9.035 | 9.043 | 9.021 | 8.953 | 559,057 | -0.09(-0.99%) |
Sep 17, 2003 | 9.058 | 9.075 | 9.027 | 9.043 | 313,458 | +0.00(+0.05%) |
Sep 16, 2003 | 9.075 | 9.075 | 9.019 | 9.039 | 328,088 | -0.02(-0.23%) |
Sep 15, 2003 | 9.075 | 9.100 | 9.035 | 9.059 | 390,655 | +0.01(+0.11%) |
Sep 12, 2003 | 9.082 | 9.124 | 9.042 | 9.050 | 449,487 | -0.03(-0.35%) |
Sep 11, 2003 | 9.075 | 9.092 | 9.048 | 9.082 | 225,677 | -0.00(-0.05%) |
Sep 10, 2003 | 9.108 | 9.148 | 9.027 | 9.087 | 550,964 | +0.02(+0.19%) |
Sep 09, 2003 | 9.119 | 9.119 | 8.995 | 9.069 | 665,826 | -0.05(-0.55%) |
Sep 08, 2003 | 9.156 | 9.204 | 9.119 | 9.119 | 388,165 | -0.02(-0.19%) |
Sep 05, 2003 | 9.177 | 9.191 | 9.092 | 9.136 | 309,100 | -0.04(-0.44%) |
Sep 04, 2003 | 9.051 | 9.183 | 8.979 | 9.177 | 549,408 | +0.03(+0.32%) |
Sep 03, 2003 | 9.180 | 9.251 | 9.148 | 9.148 | 670,495 | -0.03(-0.35%) |
Sep 02, 2003 | 9.148 | 9.220 | 9.124 | 9.180 | 455,401 | +0.09(+1.01%) |
Aug 29, 2003 | 8.995 | 9.095 | 8.995 | 9.088 | 489,953 | +0.09(+1.04%) |
Aug 28, 2003 | 8.923 | 8.995 | 8.875 | 8.995 | 269,567 | +0.09(+1.05%) |
Aug 27, 2003 | 8.786 | 8.915 | 8.781 | 8.902 | 241,552 | +0.13(+1.50%) |
Aug 26, 2003 | 8.851 | 8.859 | 8.666 | 8.770 | 549,408 | -0.07(-0.82%) |
Aug 25, 2003 | 8.810 | 8.862 | 8.810 | 8.843 | 351,123 | +0.06(+0.64%) |
Aug 22, 2003 | 8.889 | 8.953 | 8.759 | 8.786 | 492,755 | -0.09(-0.98%) |
Aug 21, 2003 | 8.738 | 8.912 | 8.738 | 8.873 | 652,752 | +0.14(+1.60%) |
Aug 20, 2003 | 8.806 | 8.809 | 8.716 | 8.733 | 197,662 | -0.04(-0.42%) |
Aug 19, 2003 | 8.716 | 8.826 | 8.716 | 8.770 | 516,723 | +0.05(+0.55%) |
Aug 18, 2003 | 8.513 | 8.746 | 8.513 | 8.722 | 593,921 | +0.19(+2.22%) |
Aug 15, 2003 | 8.473 | 8.550 | 8.473 | 8.533 | 118,597 | +0.04(+0.45%) |
Aug 14, 2003 | 8.497 | 8.587 | 8.478 | 8.494 | 559,991 | -0.00(-0.06%) |
Aug 13, 2003 | 8.513 | 8.553 | 8.465 | 8.499 | 579,602 | -0.01(-0.09%) |
Aug 12, 2003 | 8.382 | 8.513 | 8.382 | 8.507 | 319,061 | +0.13(+1.49%) |
Aug 11, 2003 | 8.433 | 8.497 | 8.382 | 8.382 | 286,377 | -0.08(-0.89%) |
Aug 08, 2003 | 8.433 | 8.465 | 8.357 | 8.457 | 360,461 | +0.02(+0.29%) |
Aug 07, 2003 | 8.465 | 8.496 | 8.404 | 8.433 | 308,789 | -0.02(-0.19%) |
Aug 06, 2003 | 8.536 | 8.578 | 8.449 | 8.449 | 659,912 | -0.09(-1.03%) |
Aug 05, 2003 | 8.606 | 8.622 | 8.526 | 8.537 | 667,071 | -0.05(-0.62%) |
Aug 04, 2003 | 8.566 | 8.637 | 8.521 | 8.590 | 470,654 | +0.03(+0.30%) |
Aug 01, 2003 | 8.513 | 8.602 | 8.513 | 8.565 | 514,233 | +0.05(+0.60%) |
Jul 31, 2003 | 8.513 | 8.592 | 8.465 | 8.513 | 523,260 | +0.02(+0.19%) |
Jul 30, 2003 | 8.457 | 8.518 | 8.457 | 8.497 | 314,080 | +0.06(+0.76%) |
Jul 29, 2003 | 8.569 | 8.569 | 8.409 | 8.433 | 648,083 | -0.14(-1.69%) |
Jul 28, 2003 | 8.610 | 8.648 | 8.578 | 8.578 | 247,467 | -0.02(-0.28%) |
Jul 25, 2003 | 8.497 | 8.658 | 8.447 | 8.602 | 455,090 | +0.09(+1.08%) |
Jul 24, 2003 | 8.369 | 8.569 | 8.369 | 8.510 | 969,012 | +0.14(+1.73%) |
Jul 23, 2003 | 8.362 | 8.385 | 8.329 | 8.365 | 639,367 | +0.00(+0.04%) |
Jul 22, 2003 | 8.369 | 8.391 | 8.277 | 8.362 | 843,567 | +0.00(+0.06%) |
Jul 21, 2003 | 8.497 | 8.497 | 8.354 | 8.357 | 381,939 | -0.14(-1.63%) |
Jul 18, 2003 | 8.390 | 8.507 | 8.365 | 8.496 | 412,445 | +0.12(+1.40%) |
Jul 17, 2003 | 8.569 | 8.569 | 8.378 | 8.378 | 964,343 | -0.19(-2.23%) |
Jul 16, 2003 | 8.647 | 8.658 | 8.537 | 8.569 | 535,089 | -0.07(-0.78%) |
Jul 15, 2003 | 8.738 | 8.745 | 8.618 | 8.637 | 870,337 | -0.06(-0.70%) |
Jul 14, 2003 | 8.476 | 8.761 | 8.465 | 8.698 | 1,497,254 | +0.26(+3.03%) |
Jul 11, 2003 | 8.545 | 8.584 | 8.417 | 8.443 | 746,448 | -0.10(-1.20%) |
Jul 10, 2003 | 8.658 | 8.658 | 8.513 | 8.545 | 935,705 | -0.13(-1.48%) |
Jul 09, 2003 | 8.674 | 8.714 | 8.594 | 8.674 | 1,449,628 | +0.00(+0.00%) |
Jul 08, 2003 | 8.592 | 8.836 | 8.561 | 8.674 | 2,316,230 | +0.00(+0.00%) |
Jul 07, 2003 | 8.096 | 8.677 | 8.072 | 8.674 | 3,333,491 | +0.56(+6.93%) |
Jul 03, 2003 | 7.983 | 8.168 | 7.977 | 8.112 | 558,746 | +0.10(+1.22%) |
Jul 02, 2003 | 7.948 | 8.014 | 7.879 | 8.014 | 870,025 | +0.07(+0.83%) |
Jul 01, 2003 | 7.911 | 7.951 | 7.831 | 7.948 | 795,630 | -0.00(-0.04%) |
Jun 30, 2003 | 7.951 | 8.004 | 7.871 | 7.951 | 1,071,112 | +0.02(+0.30%) |
Jun 27, 2003 | 7.967 | 8.002 | 7.898 | 7.927 | 1,202,783 | +0.00(+0.00%) |
Jun 26, 2003 | 7.773 | 7.943 | 7.726 | 7.927 | 996,405 | +0.11(+1.46%) |
Jun 25, 2003 | 7.790 | 7.855 | 7.726 | 7.813 | 842,322 | +0.05(+0.60%) |
Jun 24, 2003 | 7.726 | 7.823 | 7.631 | 7.766 | 1,304,883 | +0.06(+0.83%) |
Jun 23, 2003 | 7.744 | 7.744 | 7.606 | 7.702 | 1,059,283 | -0.04(-0.54%) |
Jun 20, 2003 | 7.654 | 7.794 | 7.644 | 7.744 | 991,113 | +0.13(+1.71%) |
Jun 19, 2003 | 7.880 | 7.880 | 7.590 | 7.614 | 1,041,852 | -0.25(-3.19%) |
Jun 18, 2003 | 7.887 | 7.983 | 7.839 | 7.864 | 1,318,268 | -0.06(-0.79%) |
Jun 17, 2003 | 7.718 | 7.951 | 7.651 | 7.927 | 1,730,402 | +0.26(+3.37%) |
Jun 16, 2003 | 7.668 | 7.683 | 7.590 | 7.668 | 825,201 | +0.04(+0.53%) |
Jun 13, 2003 | 7.678 | 7.718 | 7.558 | 7.628 | 895,550 | -0.04(-0.46%) |
Jun 12, 2003 | 7.647 | 7.750 | 7.630 | 7.664 | 1,046,521 | -0.02(-0.31%) |
Jun 11, 2003 | 7.558 | 7.707 | 7.533 | 7.688 | 1,117,493 | +0.17(+2.27%) |
Jun 10, 2003 | 7.453 | 7.598 | 7.397 | 7.517 | 963,098 | +0.02(+0.32%) |
Jun 09, 2003 | 7.742 | 7.750 | 7.357 | 7.493 | 2,237,476 | -0.25(-3.22%) |
Jun 06, 2003 | 7.790 | 7.911 | 7.726 | 7.742 | 1,581,922 | +0.03(+0.42%) |
Jun 05, 2003 | 7.790 | 7.871 | 7.670 | 7.710 | 1,409,784 | -0.06(-0.83%) |
Jun 04, 2003 | 7.694 | 7.943 | 7.686 | 7.774 | 2,907,349 | +0.08(+1.09%) |
Jun 03, 2003 | 7.839 | 7.853 | 7.617 | 7.691 | 1,217,413 | -0.16(-2.05%) |
Jun 02, 2003 | 7.951 | 7.990 | 7.802 | 7.851 | 1,688,068 | -0.10(-1.25%) |
May 30, 2003 | 7.790 | 7.953 | 7.683 | 7.951 | 2,463,465 | +0.14(+1.85%) |
May 29, 2003 | 8.096 | 8.170 | 7.750 | 7.806 | 2,564,631 | -0.30(-3.67%) |
May 28, 2003 | 8.274 | 8.337 | 8.088 | 8.104 | 1,429,706 | -0.17(-2.04%) |
May 27, 2003 | 8.031 | 8.288 | 7.951 | 8.272 | 1,613,361 | +0.19(+2.39%) |
May 23, 2003 | 8.224 | 8.226 | 7.980 | 8.080 | 1,617,719 | -0.18(-2.16%) |
May 22, 2003 | 8.112 | 8.369 | 8.080 | 8.258 | 1,247,919 | +0.16(+2.00%) |
May 21, 2003 | 8.104 | 8.112 | 8.035 | 8.096 | 479,370 | -0.03(-0.40%) |
May 20, 2003 | 8.227 | 8.298 | 8.009 | 8.128 | 1,757,794 | -0.10(-1.21%) |
May 19, 2003 | 8.353 | 8.354 | 8.192 | 8.227 | 1,456,787 | -0.15(-1.82%) |
May 16, 2003 | 8.459 | 8.459 | 8.320 | 8.380 | 1,006,055 | -0.08(-0.91%) |
May 15, 2003 | 8.610 | 8.611 | 8.401 | 8.457 | 1,340,057 | -0.15(-1.77%) |
May 14, 2003 | 8.631 | 8.637 | 8.497 | 8.610 | 1,046,210 | -0.02(-0.24%) |
May 13, 2003 | 8.802 | 8.859 | 8.602 | 8.631 | 930,725 | -0.19(-2.13%) |
May 12, 2003 | 8.578 | 8.835 | 8.565 | 8.818 | 951,892 | +0.22(+2.62%) |
May 09, 2003 | 8.618 | 8.706 | 8.561 | 8.594 | 596,411 | -0.01(-0.07%) |
May 08, 2003 | 8.655 | 8.757 | 8.598 | 8.600 | 570,886 | -0.05(-0.61%) |
May 07, 2003 | 8.743 | 8.743 | 8.561 | 8.653 | 1,311,108 | -0.09(-1.03%) |
May 06, 2003 | 8.836 | 8.836 | 8.433 | 8.743 | 3,703,291 | -0.09(-1.04%) |
May 05, 2003 | 9.122 | 9.122 | 8.826 | 8.835 | 1,400,446 | -0.29(-3.17%) |
May 02, 2003 | 9.154 | 9.156 | 9.016 | 9.124 | 1,143,640 | -0.03(-0.37%) |
May 01, 2003 | 9.149 | 9.181 | 9.067 | 9.157 | 1,217,725 | +0.01(+0.11%) |
Apr 30, 2003 | 9.270 | 9.270 | 9.101 | 9.148 | 497,735 | -0.12(-1.30%) |
Apr 29, 2003 | 9.140 | 9.284 | 9.132 | 9.268 | 790,338 | +0.13(+1.41%) |
Apr 28, 2003 | 9.148 | 9.189 | 9.132 | 9.140 | 698,199 | -0.01(-0.09%) |
Apr 25, 2003 | 9.109 | 9.165 | 9.003 | 9.148 | 494,000 | +0.08(+0.87%) |
Apr 24, 2003 | 9.189 | 9.262 | 8.979 | 9.069 | 964,343 | -0.12(-1.29%) |
Apr 23, 2003 | 9.172 | 9.236 | 9.075 | 9.188 | 454,467 | +0.03(+0.35%) |
Apr 22, 2003 | 8.899 | 9.156 | 8.896 | 9.156 | 910,803 | +0.26(+2.89%) |
Apr 21, 2003 | 8.969 | 9.019 | 8.870 | 8.899 | 313,147 | -0.07(-0.77%) |
Apr 17, 2003 | 8.835 | 8.977 | 8.833 | 8.968 | 485,284 | +0.17(+1.97%) |
Apr 16, 2003 | 8.939 | 8.939 | 8.709 | 8.794 | 556,567 | -0.14(-1.62%) |
Apr 15, 2003 | 8.865 | 8.963 | 8.825 | 8.939 | 446,063 | +0.07(+0.83%) |
Apr 14, 2003 | 8.867 | 8.899 | 8.790 | 8.865 | 471,899 | +0.01(+0.11%) |
Apr 11, 2003 | 8.883 | 8.968 | 8.836 | 8.855 | 387,854 | +0.02(+0.22%) |
Apr 10, 2003 | 8.658 | 8.891 | 8.642 | 8.836 | 804,968 | +0.24(+2.84%) |
Apr 09, 2003 | 8.939 | 8.949 | 8.524 | 8.592 | 1,218,970 | -0.35(-3.90%) |
Apr 08, 2003 | 8.947 | 8.952 | 8.871 | 8.941 | 487,152 | +0.04(+0.49%) |
Apr 07, 2003 | 8.851 | 8.984 | 8.833 | 8.897 | 775,085 | +0.15(+1.71%) |
Apr 04, 2003 | 8.826 | 8.878 | 8.690 | 8.748 | 511,432 | -0.10(-1.09%) |
Apr 03, 2003 | 8.682 | 8.867 | 8.666 | 8.844 | 1,142,084 | +0.27(+3.11%) |
Apr 02, 2003 | 8.463 | 8.578 | 8.463 | 8.578 | 352,368 | +0.16(+1.93%) |