Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.708 | 9.742 | 9.542 | 9.715 | 2,641,812 | +0.09(+0.90%) |
Mar 30, 2004 | 9.576 | 9.708 | 9.496 | 9.629 | 1,940,060 | +0.09(+0.90%) |
Mar 29, 2004 | 9.297 | 9.615 | 9.283 | 9.542 | 3,890,661 | +0.23(+2.42%) |
Mar 26, 2004 | 9.396 | 9.456 | 9.317 | 9.317 | 2,406,590 | -0.13(-1.41%) |
Mar 25, 2004 | 9.297 | 9.483 | 9.277 | 9.449 | 2,572,842 | +0.15(+1.57%) |
Mar 24, 2004 | 9.449 | 9.469 | 9.237 | 9.303 | 2,429,630 | -0.17(-1.75%) |
Mar 23, 2004 | 9.363 | 9.523 | 9.270 | 9.469 | 2,241,392 | +0.14(+1.49%) |
Mar 22, 2004 | 9.449 | 9.449 | 9.270 | 9.330 | 1,906,629 | -0.12(-1.26%) |
Mar 19, 2004 | 9.562 | 9.615 | 9.403 | 9.449 | 2,348,763 | -0.18(-1.86%) |
Mar 18, 2004 | 9.463 | 9.669 | 9.443 | 9.629 | 3,072,803 | +0.21(+2.26%) |
Mar 17, 2004 | 9.443 | 9.463 | 9.323 | 9.416 | 7,847,131 | -0.03(-0.35%) |
Mar 16, 2004 | 9.430 | 9.489 | 9.356 | 9.449 | 2,173,626 | +0.15(+1.57%) |
Mar 15, 2004 | 9.562 | 9.596 | 9.270 | 9.303 | 4,898,716 | -0.29(-3.05%) |
Mar 12, 2004 | 9.695 | 9.728 | 9.596 | 9.596 | 3,323,838 | +0.03(+0.35%) |
Mar 11, 2004 | 9.762 | 9.855 | 9.556 | 9.562 | 4,450,708 | -0.33(-3.36%) |
Mar 10, 2004 | 10.11 | 10.12 | 9.848 | 9.894 | 3,800,006 | -0.19(-1.84%) |
Mar 09, 2004 | 10.13 | 10.17 | 10.06 | 10.08 | 3,718,536 | -0.04(-0.39%) |
Mar 08, 2004 | 9.974 | 10.16 | 9.947 | 10.12 | 3,761,756 | +0.11(+1.13%) |
Mar 05, 2004 | 10.01 | 10.05 | 9.795 | 10.01 | 3,827,413 | -0.09(-0.92%) |
Mar 04, 2004 | 9.894 | 10.11 | 9.868 | 10.10 | 3,646,102 | +0.21(+2.08%) |
Mar 03, 2004 | 9.881 | 9.908 | 9.801 | 9.894 | 3,924,243 | +0.03(+0.34%) |
Mar 02, 2004 | 9.894 | 9.974 | 9.828 | 9.861 | 2,646,782 | -0.04(-0.40%) |
Mar 01, 2004 | 9.894 | 9.908 | 9.775 | 9.901 | 1,892,624 | +0.06(+0.61%) |
Feb 27, 2004 | 9.881 | 9.961 | 9.808 | 9.841 | 1,984,635 | -0.01(-0.13%) |
Feb 26, 2004 | 9.629 | 9.894 | 9.629 | 9.855 | 1,364,954 | -0.03(-0.34%) |
Feb 25, 2004 | 9.894 | 9.928 | 9.841 | 9.888 | 2,250,277 | +0.02(+0.20%) |
Feb 24, 2004 | 9.961 | 9.961 | 9.848 | 9.868 | 2,293,346 | -0.09(-0.93%) |
Feb 23, 2004 | 10.03 | 10.03 | 9.841 | 9.961 | 2,438,967 | -0.02(-0.20%) |
Feb 20, 2004 | 10.15 | 10.15 | 9.941 | 9.981 | 1,569,607 | -0.11(-1.12%) |
Feb 19, 2004 | 10.13 | 10.28 | 10.07 | 10.09 | 2,317,139 | +0.02(+0.20%) |
Feb 18, 2004 | 10.05 | 10.13 | 9.961 | 10.07 | 4,091,549 | +0.03(+0.33%) |
Feb 17, 2004 | 10.11 | 10.11 | 9.901 | 10.04 | 2,202,991 | +0.27(+2.79%) |
Feb 13, 2004 | 9.901 | 9.914 | 9.682 | 9.768 | 2,150,284 | -0.13(-1.34%) |
Feb 12, 2004 | 9.855 | 9.967 | 9.841 | 9.901 | 2,313,224 | +0.05(+0.47%) |
Feb 11, 2004 | 9.589 | 9.855 | 9.516 | 9.855 | 4,388,364 | +0.27(+2.77%) |
Feb 10, 2004 | 9.742 | 9.742 | 9.542 | 9.589 | 2,856,254 | -0.07(-0.76%) |
Feb 09, 2004 | 9.662 | 9.801 | 9.463 | 9.662 | 5,583,753 | -0.05(-0.55%) |
Feb 06, 2004 | 9.715 | 9.928 | 9.496 | 9.715 | 9,698,945 | -0.09(-0.88%) |
Feb 05, 2004 | 9.190 | 10.13 | 8.865 | 9.801 | 27,262,490 | -0.56(-5.44%) |
Feb 04, 2004 | 10.33 | 10.50 | 10.19 | 10.37 | 3,425,336 | -0.20(-1.89%) |
Feb 03, 2004 | 10.66 | 10.69 | 10.56 | 10.57 | 2,162,783 | -0.06(-0.56%) |
Feb 02, 2004 | 10.43 | 10.69 | 10.39 | 10.62 | 2,878,541 | +0.25(+2.37%) |
Jan 30, 2004 | 10.34 | 10.45 | 10.29 | 10.38 | 1,983,882 | +0.05(+0.45%) |
Jan 29, 2004 | 10.45 | 10.45 | 10.23 | 10.33 | 3,104,578 | -0.11(-1.08%) |
Jan 28, 2004 | 10.49 | 10.62 | 10.39 | 10.45 | 4,738,939 | -0.08(-0.76%) |
Jan 27, 2004 | 10.46 | 10.61 | 10.40 | 10.53 | 2,143,508 | +0.13(+1.28%) |
Jan 26, 2004 | 10.38 | 10.48 | 10.29 | 10.39 | 4,410,500 | +0.01(+0.13%) |
Jan 23, 2004 | 10.41 | 10.53 | 10.19 | 10.38 | 2,718,764 | -0.13(-1.26%) |
Jan 22, 2004 | 10.42 | 10.64 | 10.36 | 10.51 | 4,638,043 | +0.09(+0.89%) |
Jan 21, 2004 | 10.20 | 10.47 | 10.10 | 10.42 | 4,657,469 | +0.26(+2.55%) |
Jan 20, 2004 | 10.13 | 10.23 | 10.09 | 10.16 | 3,280,166 | +0.11(+1.12%) |
Jan 16, 2004 | 10.07 | 10.07 | 9.947 | 10.05 | 3,797,295 | -0.03(-0.26%) |
Jan 15, 2004 | 10.33 | 10.33 | 10.00 | 10.07 | 4,394,538 | -0.35(-3.38%) |
Jan 14, 2004 | 10.33 | 10.46 | 10.25 | 10.43 | 2,924,772 | +0.18(+1.75%) |
Jan 13, 2004 | 10.47 | 10.54 | 10.20 | 10.25 | 4,468,478 | -0.21(-2.03%) |
Jan 12, 2004 | 10.47 | 10.50 | 10.31 | 10.46 | 2,489,113 | +0.06(+0.58%) |
Jan 09, 2004 | 10.39 | 10.57 | 10.38 | 10.40 | 1,635,113 | +0.01(+0.06%) |
Jan 08, 2004 | 10.46 | 10.46 | 10.35 | 10.39 | 3,119,637 | +0.01(+0.06%) |
Jan 07, 2004 | 10.23 | 10.44 | 10.06 | 10.39 | 3,331,970 | +0.05(+0.45%) |
Jan 06, 2004 | 10.56 | 10.70 | 10.21 | 10.34 | 4,168,501 | -0.24(-2.26%) |
Jan 05, 2004 | 10.72 | 10.89 | 10.55 | 10.58 | 4,167,748 | -0.11(-1.06%) |
Jan 02, 2004 | 10.47 | 10.78 | 10.43 | 10.69 | 2,709,578 | +0.22(+2.09%) |
Dec 31, 2003 | 10.48 | 10.59 | 10.41 | 10.47 | 1,480,758 | -0.01(-0.13%) |
Dec 30, 2003 | 10.43 | 10.50 | 10.43 | 10.49 | 1,335,589 | +0.06(+0.57%) |
Dec 29, 2003 | 10.22 | 10.44 | 10.22 | 10.43 | 1,669,448 | +0.20(+1.95%) |
Dec 26, 2003 | 10.15 | 10.25 | 10.14 | 10.23 | 618,174 | +0.07(+0.65%) |
Dec 24, 2003 | 10.17 | 10.19 | 10.09 | 10.16 | 501,165 | -0.01(-0.13%) |
Dec 23, 2003 | 10.16 | 10.21 | 10.10 | 10.17 | 2,626,603 | +0.14(+1.39%) |
Dec 22, 2003 | 9.908 | 10.08 | 9.888 | 10.03 | 1,655,443 | +0.07(+0.73%) |
Dec 19, 2003 | 10.12 | 10.12 | 9.901 | 9.961 | 2,111,131 | -0.10(-0.99%) |
Dec 18, 2003 | 9.894 | 10.08 | 9.874 | 10.06 | 2,108,270 | +0.13(+1.27%) |
Dec 17, 2003 | 9.795 | 9.934 | 9.669 | 9.934 | 1,849,103 | +0.17(+1.77%) |
Dec 16, 2003 | 9.808 | 9.815 | 9.523 | 9.762 | 3,522,467 | +0.01(+0.07%) |
Dec 15, 2003 | 9.841 | 9.921 | 9.742 | 9.755 | 1,811,305 | -0.09(-0.88%) |
Dec 12, 2003 | 9.861 | 9.954 | 9.788 | 9.841 | 1,454,254 | +0.05(+0.47%) |
Dec 11, 2003 | 9.695 | 9.835 | 9.695 | 9.795 | 1,594,002 | +0.05(+0.55%) |
Dec 10, 2003 | 9.868 | 9.868 | 9.662 | 9.742 | 2,418,637 | -0.13(-1.28%) |
Dec 09, 2003 | 9.848 | 9.908 | 9.821 | 9.868 | 1,645,354 | +0.02(+0.20%) |
Dec 08, 2003 | 9.861 | 9.974 | 9.768 | 9.848 | 1,701,223 | -0.11(-1.13%) |
Dec 05, 2003 | 9.961 | 10.06 | 9.881 | 9.961 | 1,089,674 | +0.05(+0.47%) |
Dec 04, 2003 | 9.894 | 10.07 | 9.835 | 9.914 | 2,156,910 | +0.01(+0.13%) |
Dec 03, 2003 | 9.855 | 10.05 | 9.855 | 9.901 | 2,882,607 | +0.13(+1.36%) |
Dec 02, 2003 | 10.07 | 9.795 | 9.370 | 9.768 | 4,928,231 | -0.31(-3.03%) |
Dec 01, 2003 | 9.908 | 10.15 | 9.815 | 10.07 | 2,300,724 | +0.16(+1.61%) |
Nov 28, 2003 | 9.828 | 9.914 | 9.768 | 9.914 | 585,044 | +0.09(+0.88%) |
Nov 26, 2003 | 9.742 | 9.841 | 9.642 | 9.828 | 1,690,531 | +0.16(+1.65%) |
Nov 25, 2003 | 9.762 | 9.861 | 9.596 | 9.669 | 2,211,123 | -0.13(-1.29%) |
Nov 24, 2003 | 9.629 | 9.855 | 9.596 | 9.795 | 1,906,629 | +0.28(+2.93%) |
Nov 21, 2003 | 9.483 | 9.569 | 9.376 | 9.516 | 1,928,916 | +0.01(+0.14%) |
Nov 20, 2003 | 9.403 | 9.649 | 9.403 | 9.503 | 3,042,233 | +0.10(+1.06%) |
Nov 19, 2003 | 9.682 | 9.682 | 9.403 | 9.403 | 2,888,028 | -0.31(-3.21%) |
Nov 18, 2003 | 9.695 | 9.894 | 9.496 | 9.715 | 5,443,553 | +0.31(+3.32%) |
Nov 17, 2003 | 9.356 | 9.556 | 9.297 | 9.403 | 3,713,115 | -0.19(-1.94%) |
Nov 14, 2003 | 9.722 | 9.728 | 9.496 | 9.589 | 5,161,346 | -0.13(-1.30%) |
Nov 13, 2003 | 9.901 | 9.901 | 9.695 | 9.715 | 2,450,713 | -0.15(-1.55%) |
Nov 12, 2003 | 9.801 | 9.914 | 9.728 | 9.868 | 2,882,758 | +0.07(+0.75%) |
Nov 11, 2003 | 9.894 | 9.894 | 9.735 | 9.795 | 2,473,151 | -0.05(-0.47%) |
Nov 10, 2003 | 9.894 | 9.954 | 9.835 | 9.841 | 2,751,593 | -0.05(-0.54%) |
Nov 07, 2003 | 9.994 | 10.19 | 9.821 | 9.894 | 6,207,499 | -0.32(-3.12%) |
Nov 06, 2003 | 9.961 | 10.58 | 9.874 | 10.21 | 9,304,849 | -0.74(-6.73%) |
Nov 05, 2003 | 11.00 | 11.03 | 10.66 | 10.95 | 2,600,249 | -0.17(-1.55%) |
Nov 04, 2003 | 11.00 | 11.16 | 11.00 | 11.12 | 1,653,787 | +0.07(+0.66%) |
Nov 03, 2003 | 10.87 | 11.08 | 10.94 | 11.05 | 3,222,671 | +0.18(+1.65%) |
Oct 31, 2003 | 10.76 | 10.97 | 10.76 | 10.87 | 2,549,049 | +0.15(+1.36%) |
Oct 30, 2003 | 10.62 | 10.84 | 10.61 | 10.72 | 3,200,956 | +0.13(+1.25%) |
Oct 29, 2003 | 10.45 | 10.62 | 10.39 | 10.59 | 2,807,312 | +0.15(+1.40%) |
Oct 28, 2003 | 10.49 | 10.49 | 10.25 | 10.45 | 2,097,728 | +0.05(+0.51%) |
Oct 27, 2003 | 10.23 | 10.43 | 10.17 | 10.39 | 1,396,277 | +0.16(+1.56%) |
Oct 24, 2003 | 10.31 | 10.32 | 10.09 | 10.23 | 1,923,344 | -0.08(-0.77%) |
Oct 23, 2003 | 10.13 | 10.38 | 10.10 | 10.31 | 3,090,573 | +0.19(+1.84%) |
Oct 22, 2003 | 10.39 | 10.39 | 10.13 | 10.13 | 1,971,834 | -0.27(-2.56%) |
Oct 21, 2003 | 10.36 | 10.44 | 10.26 | 10.39 | 1,427,750 | -0.03(-0.32%) |
Oct 20, 2003 | 10.58 | 10.62 | 10.29 | 10.43 | 1,936,596 | -0.03(-0.32%) |
Oct 17, 2003 | 10.56 | 10.68 | 10.45 | 10.46 | 1,267,522 | -0.05(-0.51%) |
Oct 16, 2003 | 10.49 | 10.62 | 10.48 | 10.51 | 1,588,129 | +0.02(+0.19%) |
Oct 15, 2003 | 10.47 | 10.56 | 10.43 | 10.49 | 1,730,588 | -0.05(-0.44%) |
Oct 14, 2003 | 10.34 | 10.56 | 10.25 | 10.54 | 1,944,126 | +0.25(+2.45%) |
Oct 13, 2003 | 10.37 | 10.41 | 10.13 | 10.29 | 2,929,290 | -0.09(-0.83%) |
Oct 10, 2003 | 10.53 | 10.53 | 10.33 | 10.37 | 1,227,013 | -0.02(-0.19%) |
Oct 09, 2003 | 10.39 | 10.61 | 10.39 | 10.39 | 4,067,455 | +0.01(+0.13%) |
Oct 08, 2003 | 10.38 | 10.39 | 10.27 | 10.38 | 2,444,990 | +0.01(+0.13%) |
Oct 07, 2003 | 10.23 | 10.38 | 10.13 | 10.37 | 2,257,053 | +0.07(+0.71%) |
Oct 06, 2003 | 10.28 | 10.39 | 10.13 | 10.29 | 1,501,088 | -0.05(-0.51%) |
Oct 03, 2003 | 10.55 | 10.56 | 10.29 | 10.35 | 3,987,642 | +0.08(+0.78%) |
Oct 02, 2003 | 10.15 | 10.28 | 10.07 | 10.27 | 2,347,709 | +0.13(+1.31%) |
Oct 01, 2003 | 9.841 | 10.13 | 9.841 | 10.13 | 3,273,089 | +0.33(+3.32%) |
Sep 30, 2003 | 9.861 | 9.934 | 9.742 | 9.808 | 6,035,977 | -0.18(-1.80%) |
Sep 29, 2003 | 9.855 | 10.01 | 9.801 | 9.987 | 2,299,972 | +0.20(+2.04%) |
Sep 26, 2003 | 9.987 | 9.987 | 9.762 | 9.788 | 2,365,629 | -0.21(-2.06%) |
Sep 25, 2003 | 10.04 | 10.04 | 9.947 | 9.994 | 3,531,653 | -0.03(-0.33%) |
Sep 24, 2003 | 10.15 | 10.15 | 9.848 | 10.03 | 4,053,450 | -0.04(-0.40%) |
Sep 23, 2003 | 10.01 | 10.13 | 10.01 | 10.07 | 1,617,494 | +0.06(+0.60%) |
Sep 22, 2003 | 9.874 | 10.09 | 9.874 | 10.01 | 2,881,252 | -0.06(-0.59%) |
Sep 19, 2003 | 10.24 | 10.24 | 9.881 | 10.07 | 3,350,793 | -0.04(-0.39%) |
Sep 18, 2003 | 10.37 | 10.31 | 9.947 | 10.11 | 5,945,472 | -0.27(-2.56%) |
Sep 17, 2003 | 10.33 | 10.45 | 10.33 | 10.37 | 2,470,591 | +0.05(+0.45%) |
Sep 16, 2003 | 10.23 | 10.35 | 10.09 | 10.33 | 6,116,844 | +0.29(+2.84%) |
Sep 15, 2003 | 10.05 | 10.06 | 9.894 | 10.04 | 2,464,417 | +0.04(+0.40%) |
Sep 12, 2003 | 9.961 | 10.05 | 9.795 | 10.00 | 2,076,194 | +0.04(+0.40%) |
Sep 11, 2003 | 10.03 | 10.09 | 9.835 | 9.961 | 2,999,465 | +0.02(+0.20%) |
Sep 10, 2003 | 9.861 | 9.994 | 9.715 | 9.941 | 4,513,655 | +0.05(+0.47%) |
Sep 09, 2003 | 9.961 | 9.994 | 9.795 | 9.894 | 2,743,612 | -0.09(-0.93%) |
Sep 08, 2003 | 9.808 | 10.01 | 9.788 | 9.987 | 3,021,452 | +0.16(+1.62%) |
Sep 05, 2003 | 9.629 | 9.914 | 9.576 | 9.828 | 4,262,018 | +0.34(+3.57%) |
Sep 04, 2003 | 9.828 | 9.947 | 9.430 | 9.489 | 7,571,249 | -0.32(-3.25%) |
Sep 03, 2003 | 9.562 | 9.894 | 9.503 | 9.808 | 4,647,229 | +0.27(+2.78%) |
Sep 02, 2003 | 9.430 | 9.562 | 9.257 | 9.542 | 2,450,863 | +0.18(+1.91%) |
Aug 29, 2003 | 9.370 | 9.463 | 9.343 | 9.363 | 2,185,372 | +0.01(+0.07%) |
Aug 28, 2003 | 9.376 | 9.463 | 9.283 | 9.356 | 2,217,297 | -0.01(-0.07%) |
Aug 27, 2003 | 9.469 | 9.529 | 9.363 | 9.363 | 2,526,912 | -0.13(-1.40%) |
Aug 26, 2003 | 9.343 | 9.529 | 9.164 | 9.496 | 3,168,278 | +0.15(+1.56%) |
Aug 25, 2003 | 9.337 | 9.370 | 9.237 | 9.350 | 1,396,578 | -0.03(-0.28%) |
Aug 22, 2003 | 9.582 | 9.609 | 9.350 | 9.376 | 1,386,789 | -0.15(-1.60%) |
Aug 21, 2003 | 9.615 | 9.682 | 9.430 | 9.529 | 1,755,285 | -0.09(-0.90%) |
Aug 20, 2003 | 9.469 | 9.649 | 9.343 | 9.615 | 2,822,973 | +0.13(+1.33%) |
Aug 19, 2003 | 9.609 | 9.629 | 9.383 | 9.489 | 2,111,131 | -0.13(-1.38%) |
Aug 18, 2003 | 9.496 | 9.622 | 9.376 | 9.622 | 3,348,384 | +0.18(+1.90%) |
Aug 15, 2003 | 9.489 | 9.489 | 9.356 | 9.443 | 1,337,697 | -0.02(-0.21%) |
Aug 14, 2003 | 9.270 | 9.489 | 9.244 | 9.463 | 3,405,910 | +0.15(+1.64%) |
Aug 13, 2003 | 9.436 | 9.463 | 9.244 | 9.310 | 2,084,476 | -0.11(-1.20%) |
Aug 12, 2003 | 9.171 | 9.436 | 9.111 | 9.423 | 2,281,449 | +0.24(+2.60%) |
Aug 11, 2003 | 9.184 | 9.370 | 9.124 | 9.184 | 2,408,849 | -0.05(-0.58%) |
Aug 08, 2003 | 9.343 | 9.449 | 9.164 | 9.237 | 3,424,131 | -0.12(-1.28%) |
Aug 07, 2003 | 9.098 | 9.416 | 9.098 | 9.356 | 5,117,223 | +0.23(+2.47%) |
Aug 06, 2003 | 8.931 | 9.456 | 8.931 | 9.131 | 13,490,518 | +0.69(+8.18%) |
Aug 05, 2003 | 8.533 | 8.580 | 8.380 | 8.440 | 4,186,421 | -0.13(-1.55%) |
Aug 04, 2003 | 8.819 | 8.825 | 8.440 | 8.573 | 5,470,358 | -0.27(-3.08%) |
Aug 01, 2003 | 9.024 | 9.024 | 8.706 | 8.845 | 4,698,580 | -0.17(-1.91%) |
Jul 31, 2003 | 9.064 | 9.190 | 8.965 | 9.018 | 2,661,690 | +0.05(+0.59%) |
Jul 30, 2003 | 8.892 | 9.064 | 8.892 | 8.965 | 3,497,770 | +0.13(+1.50%) |
Jul 29, 2003 | 9.131 | 9.250 | 8.832 | 8.832 | 4,057,817 | -0.28(-3.06%) |
Jul 28, 2003 | 9.051 | 9.197 | 8.998 | 9.111 | 2,795,114 | +0.05(+0.51%) |
Jul 25, 2003 | 8.812 | 9.064 | 8.779 | 9.064 | 5,295,522 | +0.29(+3.25%) |
Jul 24, 2003 | 8.799 | 8.965 | 8.699 | 8.779 | 6,290,475 | +0.21(+2.48%) |
Jul 23, 2003 | 8.659 | 8.692 | 7.969 | 8.566 | 8,029,045 | -0.10(-1.15%) |
Jul 22, 2003 | 8.845 | 8.898 | 8.433 | 8.666 | 6,828,837 | -0.15(-1.66%) |
Jul 21, 2003 | 8.832 | 8.878 | 8.746 | 8.812 | 2,533,839 | -0.06(-0.67%) |
Jul 18, 2003 | 8.752 | 8.951 | 8.699 | 8.872 | 1,466,301 | +0.18(+2.06%) |
Jul 17, 2003 | 8.852 | 8.865 | 8.633 | 8.692 | 2,573,896 | -0.17(-1.95%) |
Jul 16, 2003 | 8.991 | 8.991 | 8.746 | 8.865 | 2,457,339 | -0.09(-1.04%) |
Jul 15, 2003 | 8.925 | 9.024 | 8.839 | 8.958 | 2,436,708 | +0.07(+0.75%) |
Jul 14, 2003 | 8.918 | 8.998 | 8.805 | 8.892 | 1,888,558 | +0.03(+0.30%) |
Jul 11, 2003 | 8.845 | 8.872 | 8.752 | 8.865 | 3,116,173 | +0.14(+1.60%) |
Jul 10, 2003 | 8.925 | 8.945 | 8.666 | 8.726 | 2,382,495 | -0.27(-2.95%) |
Jul 09, 2003 | 8.991 | 9.078 | 8.905 | 8.991 | 3,139,214 | -0.03(-0.37%) |
Jul 08, 2003 | 8.792 | 9.038 | 8.726 | 9.024 | 2,542,724 | +0.25(+2.80%) |
Jul 07, 2003 | 8.931 | 9.005 | 8.765 | 8.779 | 4,824,926 | -0.05(-0.60%) |
Jul 03, 2003 | 8.858 | 8.865 | 8.699 | 8.832 | 2,995,098 | -0.11(-1.26%) |
Jul 02, 2003 | 8.945 | 8.998 | 8.772 | 8.945 | 3,879,216 | -0.01(-0.15%) |
Jul 01, 2003 | 8.905 | 8.998 | 8.659 | 8.958 | 3,626,224 | +0.05(+0.60%) |
Jun 30, 2003 | 8.825 | 8.945 | 8.659 | 8.905 | 2,432,642 | +0.03(+0.30%) |
Jun 27, 2003 | 9.005 | 9.058 | 8.792 | 8.878 | 1,590,840 | -0.06(-0.67%) |
Jun 26, 2003 | 8.746 | 8.978 | 8.639 | 8.938 | 2,889,835 | +0.26(+2.98%) |
Jun 25, 2003 | 8.799 | 8.925 | 8.653 | 8.679 | 4,163,682 | -0.13(-1.51%) |
Jun 24, 2003 | 8.712 | 8.905 | 8.712 | 8.812 | 3,312,845 | +0.10(+1.14%) |
Jun 23, 2003 | 9.011 | 9.011 | 8.666 | 8.712 | 4,155,249 | -0.15(-1.65%) |
Jun 20, 2003 | 8.712 | 8.912 | 8.706 | 8.858 | 4,318,941 | +0.08(+0.91%) |
Jun 19, 2003 | 9.151 | 9.151 | 8.699 | 8.779 | 3,704,079 | -0.37(-4.06%) |
Jun 18, 2003 | 9.230 | 9.250 | 9.071 | 9.151 | 2,706,115 | -0.08(-0.86%) |
Jun 17, 2003 | 9.363 | 9.396 | 9.144 | 9.230 | 4,156,604 | -0.17(-1.84%) |
Jun 16, 2003 | 9.217 | 9.483 | 9.157 | 9.403 | 3,522,617 | +0.13(+1.43%) |
Jun 13, 2003 | 9.297 | 9.303 | 9.031 | 9.270 | 2,458,995 | +0.01(+0.07%) |
Jun 12, 2003 | 9.264 | 9.317 | 9.038 | 9.264 | 1,932,229 | -0.03(-0.36%) |
Jun 11, 2003 | 9.058 | 9.303 | 9.005 | 9.297 | 6,599,788 | +0.24(+2.64%) |
Jun 10, 2003 | 8.699 | 9.124 | 8.699 | 9.058 | 4,156,153 | +0.38(+4.36%) |
Jun 09, 2003 | 8.998 | 8.998 | 8.566 | 8.679 | 3,958,276 | -0.32(-3.54%) |
Jun 06, 2003 | 9.230 | 9.297 | 8.951 | 8.998 | 5,496,561 | -0.13(-1.45%) |
Jun 05, 2003 | 8.985 | 9.197 | 8.978 | 9.131 | 4,635,182 | +0.15(+1.63%) |
Jun 04, 2003 | 8.546 | 9.131 | 8.526 | 8.985 | 6,733,964 | +0.37(+4.32%) |
Jun 03, 2003 | 8.553 | 8.792 | 8.513 | 8.613 | 5,749,553 | +0.18(+2.13%) |
Jun 02, 2003 | 8.533 | 8.686 | 8.433 | 8.433 | 5,043,734 | -0.13(-1.55%) |
May 30, 2003 | 8.267 | 8.619 | 8.234 | 8.566 | 8,629,299 | +0.37(+4.45%) |
May 29, 2003 | 8.201 | 8.274 | 8.055 | 8.201 | 3,453,045 | +0.06(+0.73%) |
May 28, 2003 | 8.035 | 8.234 | 8.002 | 8.141 | 7,004,425 | +0.11(+1.41%) |
May 27, 2003 | 7.703 | 8.048 | 7.683 | 8.028 | 6,716,948 | +0.15(+1.94%) |
May 23, 2003 | 7.942 | 7.942 | 7.783 | 7.876 | 1,634,662 | -0.01(-0.08%) |
May 22, 2003 | 7.803 | 7.949 | 7.743 | 7.882 | 3,038,920 | +0.09(+1.19%) |
May 21, 2003 | 7.816 | 7.849 | 7.577 | 7.789 | 2,721,927 | -0.07(-0.93%) |
May 20, 2003 | 7.836 | 7.902 | 7.696 | 7.862 | 4,756,558 | +0.09(+1.20%) |
May 19, 2003 | 8.055 | 8.055 | 7.736 | 7.769 | 6,727,037 | -0.31(-3.86%) |
May 16, 2003 | 8.135 | 8.281 | 8.035 | 8.082 | 10,883,341 | +0.16(+2.01%) |
May 15, 2003 | 7.816 | 7.942 | 7.723 | 7.922 | 4,505,523 | +0.09(+1.10%) |
May 14, 2003 | 7.564 | 7.869 | 7.564 | 7.836 | 5,604,534 | +0.27(+3.60%) |
May 13, 2003 | 7.570 | 7.597 | 7.417 | 7.564 | 4,252,983 | +0.06(+0.80%) |
May 12, 2003 | 7.364 | 7.537 | 7.324 | 7.504 | 7,005,630 | +0.15(+1.99%) |
May 09, 2003 | 7.378 | 7.471 | 7.238 | 7.358 | 7,053,819 | -0.02(-0.27%) |
May 08, 2003 | 7.371 | 7.411 | 7.238 | 7.378 | 8,895,243 | -0.03(-0.45%) |
May 07, 2003 | 7.517 | 7.517 | 7.291 | 7.411 | 11,792,909 | -0.11(-1.41%) |
May 06, 2003 | 7.570 | 7.617 | 7.384 | 7.517 | 15,458,437 | +0.01(+0.18%) |
May 05, 2003 | 7.404 | 7.643 | 7.398 | 7.504 | 14,904,264 | +0.11(+1.53%) |
May 02, 2003 | 7.305 | 7.444 | 7.265 | 7.391 | 48,106,504 | -0.10(-1.33%) |
May 01, 2003 | 7.570 | 7.577 | 7.318 | 7.490 | 18,267,406 | -0.15(-1.91%) |
Apr 30, 2003 | 7.006 | 7.749 | 6.992 | 7.637 | 18,050,856 | +0.66(+9.52%) |
Apr 29, 2003 | 6.700 | 7.052 | 6.654 | 6.973 | 10,284,592 | +0.37(+5.63%) |
Apr 28, 2003 | 6.382 | 6.767 | 6.043 | 6.601 | 14,076,918 | +0.54(+8.99%) |
Apr 25, 2003 | 6.687 | 7.849 | 5.777 | 6.056 | 17,676,338 | -1.91(-24.00%) |
Apr 22, 2003 | 7.577 | 8.121 | 7.504 | 7.969 | 3,809,493 | +0.36(+4.71%) |
Apr 21, 2003 | 7.544 | 7.703 | 7.537 | 7.610 | 2,203,292 | +0.05(+0.61%) |
Apr 17, 2003 | 7.305 | 7.570 | 7.298 | 7.564 | 2,600,551 | +0.30(+4.11%) |
Apr 16, 2003 | 7.318 | 7.603 | 7.218 | 7.265 | 3,462,532 | +0.01(+0.09%) |
Apr 15, 2003 | 6.807 | 7.258 | 6.714 | 7.258 | 2,857,157 | +0.45(+6.63%) |
Apr 14, 2003 | 6.448 | 6.807 | 6.448 | 6.807 | 2,527,665 | +0.33(+5.02%) |
Apr 11, 2003 | 6.508 | 6.687 | 6.375 | 6.481 | 1,077,777 | +0.01(+0.10%) |
Apr 10, 2003 | 6.528 | 6.528 | 6.375 | 6.474 | 1,519,912 | -0.07(-1.12%) |
Apr 09, 2003 | 6.428 | 6.614 | 6.415 | 6.548 | 1,973,943 | +0.11(+1.65%) |
Apr 08, 2003 | 6.501 | 6.627 | 6.435 | 6.441 | 1,334,233 | -0.07(-1.12%) |
Apr 07, 2003 | 6.581 | 6.700 | 6.508 | 6.514 | 1,485,276 | +0.14(+2.19%) |
Apr 04, 2003 | 6.607 | 6.607 | 6.342 | 6.375 | 2,098,180 | -0.23(-3.52%) |
Apr 03, 2003 | 6.534 | 6.700 | 6.435 | 6.607 | 2,449,960 | +0.07(+1.02%) |
Apr 02, 2003 | 6.461 | 6.581 | 6.441 | 6.541 | 1,886,148 | +0.21(+3.25%) |