Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.31 | 11.31 | 11.07 | 11.16 | 5,177,193 | -0.09(-0.76%) |
Apr 29, 2004 | 11.28 | 11.40 | 11.21 | 11.25 | 6,114,215 | +0.02(+0.18%) |
Apr 28, 2004 | 11.41 | 11.41 | 11.19 | 11.23 | 4,498,491 | -0.20(-1.78%) |
Apr 27, 2004 | 11.30 | 11.57 | 11.28 | 11.43 | 5,444,352 | +0.16(+1.45%) |
Apr 26, 2004 | 11.13 | 11.30 | 11.08 | 11.27 | 5,343,185 | +0.19(+1.73%) |
Apr 23, 2004 | 11.16 | 11.22 | 11.00 | 11.08 | 4,378,171 | +0.00(+0.00%) |
Apr 22, 2004 | 10.75 | 11.13 | 10.71 | 11.08 | 10,890,669 | +0.40(+3.72%) |
Apr 21, 2004 | 10.74 | 10.78 | 10.64 | 10.68 | 6,760,505 | -0.11(-0.98%) |
Apr 20, 2004 | 11.16 | 11.18 | 10.79 | 10.79 | 5,081,428 | -0.23(-2.11%) |
Apr 19, 2004 | 11.18 | 11.20 | 10.94 | 11.02 | 3,924,393 | -0.21(-1.83%) |
Apr 16, 2004 | 11.25 | 11.26 | 11.15 | 11.23 | 5,947,240 | +0.07(+0.64%) |
Apr 15, 2004 | 11.20 | 11.21 | 11.02 | 11.15 | 4,533,359 | +0.01(+0.05%) |
Apr 14, 2004 | 11.30 | 11.31 | 11.08 | 11.15 | 5,205,186 | -0.18(-1.55%) |
Apr 13, 2004 | 11.67 | 11.69 | 11.31 | 11.32 | 5,651,106 | -0.30(-2.54%) |
Apr 12, 2004 | 11.59 | 11.77 | 11.59 | 11.62 | 2,996,702 | +0.04(+0.32%) |
Apr 08, 2004 | 11.64 | 11.70 | 11.54 | 11.58 | 3,506,956 | -0.00(-0.04%) |
Apr 07, 2004 | 11.62 | 11.71 | 11.54 | 11.59 | 2,920,581 | -0.03(-0.26%) |
Apr 06, 2004 | 11.61 | 11.68 | 11.57 | 11.62 | 2,095,530 | -0.02(-0.14%) |
Apr 05, 2004 | 11.59 | 11.68 | 11.58 | 11.63 | 3,724,023 | +0.02(+0.19%) |
Apr 02, 2004 | 11.66 | 11.68 | 11.50 | 11.61 | 3,796,706 | +0.12(+1.06%) |
Apr 01, 2004 | 11.48 | 11.56 | 11.43 | 11.49 | 3,386,145 | +0.15(+1.33%) |
Mar 31, 2004 | 11.39 | 11.39 | 11.25 | 11.34 | 3,951,403 | -0.02(-0.20%) |
Mar 30, 2004 | 11.40 | 11.47 | 11.32 | 11.36 | 2,981,478 | -0.09(-0.78%) |
Mar 29, 2004 | 11.40 | 11.51 | 11.36 | 11.45 | 2,366,618 | +0.11(+0.95%) |
Mar 26, 2004 | 11.26 | 11.46 | 11.24 | 11.34 | 3,483,383 | +0.06(+0.51%) |
Mar 25, 2004 | 11.20 | 11.32 | 11.13 | 11.28 | 2,866,069 | +0.20(+1.78%) |
Mar 24, 2004 | 11.21 | 11.21 | 10.95 | 11.09 | 5,344,168 | -0.10(-0.91%) |
Mar 23, 2004 | 11.30 | 11.35 | 11.16 | 11.19 | 4,220,036 | -0.05(-0.49%) |
Mar 22, 2004 | 11.18 | 11.40 | 11.12 | 11.24 | 3,415,120 | -0.25(-2.16%) |
Mar 19, 2004 | 11.57 | 11.67 | 11.45 | 11.49 | 3,484,857 | -0.08(-0.69%) |
Mar 18, 2004 | 11.60 | 11.62 | 11.38 | 11.57 | 3,164,658 | -0.07(-0.61%) |
Mar 17, 2004 | 11.54 | 11.67 | 11.42 | 11.64 | 3,201,491 | +0.24(+2.11%) |
Mar 16, 2004 | 11.33 | 11.46 | 11.29 | 11.40 | 3,576,693 | +0.15(+1.32%) |
Mar 15, 2004 | 11.43 | 11.46 | 11.18 | 11.25 | 3,642,991 | -0.23(-2.00%) |
Mar 12, 2004 | 11.34 | 11.50 | 11.33 | 11.48 | 3,107,691 | +0.17(+1.46%) |
Mar 11, 2004 | 11.61 | 11.62 | 11.31 | 11.32 | 4,760,739 | -0.29(-2.49%) |
Mar 10, 2004 | 11.84 | 11.89 | 11.58 | 11.61 | 3,486,821 | -0.25(-2.13%) |
Mar 09, 2004 | 11.90 | 11.97 | 11.82 | 11.86 | 3,706,835 | -0.06(-0.51%) |
Mar 08, 2004 | 12.03 | 12.05 | 11.91 | 11.92 | 2,564,532 | -0.09(-0.76%) |
Mar 05, 2004 | 11.95 | 12.16 | 11.88 | 12.01 | 5,084,866 | +0.01(+0.07%) |
Mar 04, 2004 | 11.82 | 12.01 | 11.79 | 12.01 | 3,494,188 | +0.17(+1.45%) |
Mar 03, 2004 | 11.76 | 11.88 | 11.76 | 11.83 | 2,683,870 | +0.07(+0.62%) |
Mar 02, 2004 | 11.75 | 11.89 | 11.69 | 11.76 | 4,877,621 | +0.01(+0.10%) |
Mar 01, 2004 | 11.54 | 11.83 | 11.53 | 11.75 | 5,139,378 | +0.24(+2.12%) |
Feb 27, 2004 | 11.47 | 11.59 | 11.46 | 11.50 | 3,752,016 | +0.10(+0.87%) |
Feb 26, 2004 | 11.36 | 11.45 | 11.25 | 11.40 | 2,773,742 | +0.04(+0.38%) |
Feb 25, 2004 | 11.33 | 11.40 | 11.29 | 11.36 | 2,729,542 | +0.08(+0.74%) |
Feb 24, 2004 | 11.36 | 11.38 | 11.20 | 11.28 | 3,837,959 | -0.08(-0.70%) |
Feb 23, 2004 | 11.46 | 11.50 | 11.28 | 11.36 | 3,274,174 | -0.06(-0.50%) |
Feb 20, 2004 | 11.53 | 11.53 | 11.37 | 11.42 | 3,773,624 | -0.11(-0.99%) |
Feb 19, 2004 | 11.50 | 11.74 | 11.50 | 11.53 | 9,441,920 | -0.36(-3.05%) |
Feb 18, 2004 | 11.95 | 11.99 | 11.80 | 11.89 | 4,957,179 | -0.18(-1.50%) |
Feb 17, 2004 | 12.00 | 12.10 | 11.95 | 12.07 | 2,475,152 | +0.17(+1.44%) |
Feb 13, 2004 | 11.96 | 12.01 | 11.82 | 11.90 | 2,266,925 | -0.03(-0.24%) |
Feb 12, 2004 | 11.97 | 11.97 | 11.88 | 11.93 | 2,928,930 | -0.08(-0.64%) |
Feb 11, 2004 | 11.59 | 12.01 | 11.58 | 12.01 | 6,332,264 | +0.42(+3.64%) |
Feb 10, 2004 | 11.59 | 11.59 | 11.46 | 11.59 | 4,899,229 | +0.01(+0.11%) |
Feb 09, 2004 | 11.61 | 11.73 | 11.55 | 11.57 | 3,160,730 | -0.04(-0.32%) |
Feb 06, 2004 | 11.44 | 11.66 | 11.43 | 11.61 | 2,983,442 | +0.19(+1.64%) |
Feb 05, 2004 | 11.53 | 11.53 | 11.23 | 11.42 | 12,050,160 | -0.11(-0.97%) |
Feb 04, 2004 | 11.69 | 11.75 | 11.51 | 11.54 | 10,295,945 | -0.19(-1.58%) |
Feb 03, 2004 | 11.83 | 11.84 | 11.66 | 11.72 | 4,010,827 | -0.12(-0.98%) |
Feb 02, 2004 | 11.79 | 11.92 | 11.71 | 11.84 | 4,056,008 | +0.07(+0.62%) |
Jan 30, 2004 | 11.71 | 11.79 | 11.61 | 11.76 | 5,796,963 | -0.06(-0.52%) |
Jan 29, 2004 | 11.71 | 11.82 | 11.67 | 11.82 | 4,694,440 | +0.13(+1.13%) |
Jan 28, 2004 | 12.03 | 12.07 | 11.69 | 11.69 | 5,118,261 | -0.33(-2.76%) |
Jan 27, 2004 | 12.20 | 12.20 | 11.96 | 12.02 | 3,187,249 | -0.20(-1.67%) |
Jan 26, 2004 | 12.01 | 12.25 | 11.94 | 12.23 | 3,715,183 | +0.22(+1.81%) |
Jan 23, 2004 | 12.00 | 12.13 | 11.95 | 12.01 | 5,619,676 | -0.16(-1.31%) |
Jan 22, 2004 | 12.21 | 12.64 | 12.14 | 12.17 | 15,290,449 | +0.05(+0.45%) |
Jan 21, 2004 | 11.71 | 12.14 | 11.63 | 12.11 | 15,326,299 | +0.41(+3.48%) |
Jan 20, 2004 | 11.60 | 11.71 | 11.51 | 11.71 | 4,115,922 | +0.07(+0.61%) |
Jan 16, 2004 | 11.47 | 11.68 | 11.42 | 11.64 | 6,349,944 | +0.17(+1.47%) |
Jan 15, 2004 | 11.40 | 11.50 | 11.28 | 11.47 | 4,712,120 | +0.14(+1.22%) |
Jan 14, 2004 | 11.07 | 11.35 | 11.06 | 11.33 | 6,244,357 | +0.25(+2.30%) |
Jan 13, 2004 | 10.89 | 11.07 | 10.89 | 11.07 | 6,852,341 | +0.13(+1.17%) |
Jan 12, 2004 | 10.97 | 11.00 | 10.85 | 10.94 | 5,165,407 | +0.00(+0.04%) |
Jan 09, 2004 | 11.01 | 11.04 | 10.92 | 10.94 | 3,046,794 | -0.07(-0.63%) |
Jan 08, 2004 | 10.93 | 11.04 | 10.91 | 11.01 | 7,412,196 | +0.08(+0.73%) |
Jan 07, 2004 | 10.72 | 10.91 | 10.72 | 10.93 | 5,969,340 | +0.14(+1.28%) |
Jan 06, 2004 | 10.79 | 10.87 | 10.77 | 10.79 | 4,339,374 | -0.01(-0.11%) |
Jan 05, 2004 | 10.71 | 10.83 | 10.68 | 10.80 | 4,683,145 | +0.18(+1.67%) |
Jan 02, 2004 | 10.75 | 10.78 | 10.59 | 10.63 | 3,994,620 | +0.03(+0.25%) |
Dec 31, 2003 | 10.60 | 10.64 | 10.56 | 10.60 | 4,820,653 | +0.06(+0.54%) |
Dec 30, 2003 | 10.60 | 10.61 | 10.42 | 10.54 | 3,158,765 | -0.04(-0.42%) |
Dec 29, 2003 | 10.42 | 10.59 | 10.44 | 10.59 | 2,646,055 | +0.17(+1.66%) |
Dec 26, 2003 | 10.39 | 10.48 | 10.38 | 10.42 | 624,190 | +0.00(+0.02%) |
Dec 24, 2003 | 10.38 | 10.48 | 10.37 | 10.41 | 1,320,572 | -0.04(-0.37%) |
Dec 23, 2003 | 10.42 | 10.49 | 10.39 | 10.45 | 4,029,488 | +0.13(+1.24%) |
Dec 22, 2003 | 10.41 | 10.42 | 10.15 | 10.32 | 8,073,219 | -0.08(-0.78%) |
Dec 19, 2003 | 10.20 | 10.41 | 10.15 | 10.41 | 9,503,798 | +0.32(+3.19%) |
Dec 18, 2003 | 10.04 | 10.09 | 9.969 | 10.08 | 4,819,180 | +0.05(+0.47%) |
Dec 17, 2003 | 10.01 | 10.04 | 9.949 | 10.04 | 2,669,628 | -0.02(-0.18%) |
Dec 16, 2003 | 10.10 | 10.13 | 10.00 | 10.05 | 4,028,997 | -0.03(-0.28%) |
Dec 15, 2003 | 10.05 | 10.19 | 10.02 | 10.08 | 5,984,564 | +0.10(+1.02%) |
Dec 12, 2003 | 9.980 | 10.02 | 9.939 | 9.982 | 2,844,460 | +0.00(+0.02%) |
Dec 11, 2003 | 9.876 | 10.04 | 9.876 | 9.980 | 4,181,730 | +0.10(+1.05%) |
Dec 10, 2003 | 9.939 | 9.982 | 9.819 | 9.876 | 4,137,040 | -0.08(-0.82%) |
Dec 09, 2003 | 9.876 | 9.973 | 9.861 | 9.957 | 7,776,594 | +0.23(+2.41%) |
Dec 08, 2003 | 9.631 | 9.743 | 9.629 | 9.723 | 3,225,064 | +0.09(+0.95%) |
Dec 05, 2003 | 9.756 | 9.756 | 9.591 | 9.631 | 3,673,440 | -0.12(-1.27%) |
Dec 04, 2003 | 9.631 | 9.758 | 9.631 | 9.756 | 4,822,618 | +0.11(+1.12%) |
Dec 03, 2003 | 9.682 | 9.705 | 9.605 | 9.648 | 4,299,103 | -0.06(-0.63%) |
Dec 02, 2003 | 9.745 | 9.772 | 9.662 | 9.709 | 3,387,127 | -0.04(-0.38%) |
Dec 01, 2003 | 9.774 | 9.855 | 9.670 | 9.745 | 4,368,349 | +0.01(+0.06%) |
Nov 28, 2003 | 9.735 | 9.786 | 9.699 | 9.739 | 2,187,857 | +0.00(+0.04%) |
Nov 26, 2003 | 9.570 | 9.735 | 9.570 | 9.735 | 6,392,178 | +0.19(+2.01%) |
Nov 25, 2003 | 9.336 | 9.603 | 9.214 | 9.544 | 8,423,375 | +0.23(+2.49%) |
Nov 24, 2003 | 9.143 | 9.314 | 9.149 | 9.312 | 4,000,022 | +0.17(+1.85%) |
Nov 21, 2003 | 8.870 | 9.238 | 9.041 | 9.143 | 9,925,655 | +0.27(+3.08%) |
Nov 20, 2003 | 8.990 | 9.004 | 8.847 | 8.870 | 8,853,089 | -0.21(-2.29%) |
Nov 19, 2003 | 9.230 | 9.185 | 9.025 | 9.078 | 7,491,755 | -0.15(-1.65%) |
Nov 18, 2003 | 9.389 | 9.405 | 9.216 | 9.230 | 4,904,140 | -0.10(-1.11%) |
Nov 17, 2003 | 9.238 | 9.418 | 9.183 | 9.334 | 8,195,995 | -0.08(-0.89%) |
Nov 14, 2003 | 9.906 | 9.906 | 9.418 | 9.418 | 8,099,739 | -0.49(-4.93%) |
Nov 13, 2003 | 9.947 | 9.949 | 9.823 | 9.906 | 2,338,626 | -0.07(-0.67%) |
Nov 12, 2003 | 9.692 | 9.994 | 9.692 | 9.973 | 5,490,025 | +0.27(+2.83%) |
Nov 11, 2003 | 9.642 | 9.733 | 9.642 | 9.699 | 5,762,095 | +0.06(+0.59%) |
Nov 10, 2003 | 9.896 | 9.896 | 9.633 | 9.642 | 4,620,284 | -0.22(-2.27%) |
Nov 07, 2003 | 9.770 | 9.906 | 9.762 | 9.866 | 6,921,095 | +0.12(+1.28%) |
Nov 06, 2003 | 9.442 | 9.762 | 9.261 | 9.741 | 8,840,320 | +0.30(+3.19%) |
Nov 05, 2003 | 9.642 | 9.642 | 9.332 | 9.440 | 8,351,674 | -0.20(-2.09%) |
Nov 04, 2003 | 9.754 | 9.754 | 9.642 | 9.642 | 5,095,307 | -0.21(-2.15%) |
Nov 03, 2003 | 9.656 | 9.910 | 9.711 | 9.853 | 4,020,649 | +0.20(+2.05%) |
Oct 31, 2003 | 9.754 | 9.754 | 9.678 | 9.656 | 5,900,095 | -0.06(-0.63%) |
Oct 30, 2003 | 9.804 | 9.804 | 9.672 | 9.717 | 3,132,737 | -0.06(-0.58%) |
Oct 29, 2003 | 9.825 | 9.882 | 9.703 | 9.774 | 4,856,504 | -0.07(-0.72%) |
Oct 28, 2003 | 9.703 | 9.845 | 9.666 | 9.845 | 5,489,534 | +0.19(+2.00%) |
Oct 27, 2003 | 9.591 | 9.713 | 9.574 | 9.652 | 4,368,840 | +0.16(+1.74%) |
Oct 24, 2003 | 9.407 | 9.487 | 9.369 | 9.487 | 4,538,761 | +0.08(+0.87%) |
Oct 23, 2003 | 9.261 | 9.458 | 9.224 | 9.405 | 3,555,084 | +0.15(+1.58%) |
Oct 22, 2003 | 9.530 | 9.532 | 9.192 | 9.259 | 6,274,314 | -0.38(-3.95%) |
Oct 21, 2003 | 9.560 | 9.682 | 9.519 | 9.640 | 3,180,374 | +0.02(+0.25%) |
Oct 20, 2003 | 9.605 | 9.617 | 9.519 | 9.615 | 3,115,057 | +0.01(+0.08%) |
Oct 17, 2003 | 9.784 | 9.786 | 9.550 | 9.607 | 2,827,272 | -0.19(-1.89%) |
Oct 16, 2003 | 9.743 | 9.811 | 9.717 | 9.792 | 2,295,409 | -0.03(-0.29%) |
Oct 15, 2003 | 9.845 | 9.880 | 9.809 | 9.821 | 4,177,310 | -0.03(-0.27%) |
Oct 14, 2003 | 9.774 | 9.839 | 9.690 | 9.847 | 3,270,245 | +0.07(+0.75%) |
Oct 13, 2003 | 9.534 | 9.804 | 9.530 | 9.774 | 3,268,772 | +0.29(+3.00%) |
Oct 10, 2003 | 9.509 | 9.605 | 9.483 | 9.489 | 2,767,848 | -0.02(-0.21%) |
Oct 09, 2003 | 9.409 | 9.619 | 9.407 | 9.509 | 4,487,686 | +0.15(+1.57%) |
Oct 08, 2003 | 9.473 | 9.473 | 9.359 | 9.363 | 2,593,998 | -0.09(-0.91%) |
Oct 07, 2003 | 9.377 | 9.466 | 9.234 | 9.448 | 6,831,714 | +0.04(+0.45%) |
Oct 06, 2003 | 9.346 | 9.434 | 9.346 | 9.405 | 2,022,356 | +0.05(+0.54%) |
Oct 03, 2003 | 9.379 | 9.469 | 9.277 | 9.354 | 3,617,945 | +0.08(+0.83%) |
Oct 02, 2003 | 9.379 | 9.448 | 9.259 | 9.277 | 7,435,769 | +0.03(+0.35%) |
Oct 01, 2003 | 9.053 | 9.255 | 9.012 | 9.245 | 3,584,059 | +0.24(+2.69%) |
Sep 30, 2003 | 9.108 | 9.112 | 8.888 | 9.002 | 5,626,060 | -0.11(-1.16%) |
Sep 29, 2003 | 9.069 | 9.173 | 9.014 | 9.108 | 2,405,415 | +0.06(+0.65%) |
Sep 26, 2003 | 9.122 | 9.153 | 9.021 | 9.049 | 3,318,373 | -0.07(-0.78%) |
Sep 25, 2003 | 9.222 | 9.263 | 9.120 | 9.120 | 3,282,032 | -0.10(-1.08%) |
Sep 24, 2003 | 9.348 | 9.348 | 9.183 | 9.220 | 4,839,315 | -0.12(-1.33%) |
Sep 23, 2003 | 9.316 | 9.367 | 9.218 | 9.344 | 1,950,164 | +0.03(+0.35%) |
Sep 22, 2003 | 9.407 | 9.407 | 9.230 | 9.312 | 2,804,681 | -0.18(-1.91%) |
Sep 19, 2003 | 9.530 | 9.550 | 9.448 | 9.493 | 3,629,241 | -0.04(-0.38%) |
Sep 18, 2003 | 9.257 | 9.550 | 9.263 | 9.530 | 5,916,301 | +0.27(+2.95%) |
Sep 17, 2003 | 9.155 | 9.295 | 9.155 | 9.257 | 3,696,521 | +0.06(+0.66%) |
Sep 16, 2003 | 9.051 | 9.216 | 9.051 | 9.196 | 5,086,830 | +0.18(+1.99%) |
Sep 15, 2003 | 8.990 | 9.059 | 8.978 | 9.016 | 4,481,302 | +0.05(+0.54%) |
Sep 12, 2003 | 9.010 | 9.012 | 8.888 | 8.968 | 3,587,497 | -0.08(-0.88%) |
Sep 11, 2003 | 8.976 | 9.067 | 8.927 | 9.047 | 6,052,336 | +0.26(+2.97%) |
Sep 10, 2003 | 8.864 | 8.864 | 8.760 | 8.786 | 7,238,346 | -0.08(-0.92%) |
Sep 09, 2003 | 8.907 | 8.923 | 8.845 | 8.868 | 2,956,431 | -0.04(-0.43%) |
Sep 08, 2003 | 8.766 | 8.931 | 8.764 | 8.907 | 3,530,529 | +0.17(+1.98%) |
Sep 05, 2003 | 8.735 | 8.825 | 8.715 | 8.733 | 3,471,597 | -0.09(-1.06%) |
Sep 04, 2003 | 8.919 | 8.947 | 8.825 | 8.827 | 5,052,944 | -0.14(-1.59%) |
Sep 03, 2003 | 9.031 | 9.033 | 8.898 | 8.970 | 3,502,045 | -0.07(-0.79%) |
Sep 02, 2003 | 8.837 | 9.057 | 8.833 | 9.041 | 2,713,336 | +0.25(+2.80%) |
Aug 29, 2003 | 8.735 | 8.809 | 8.713 | 8.795 | 3,022,239 | -0.01(-0.09%) |
Aug 28, 2003 | 8.766 | 8.819 | 8.642 | 8.803 | 1,506,699 | +0.05(+0.61%) |
Aug 27, 2003 | 8.817 | 8.817 | 8.735 | 8.750 | 1,746,357 | -0.07(-0.76%) |
Aug 26, 2003 | 8.809 | 8.823 | 8.658 | 8.817 | 2,444,212 | -0.01(-0.12%) |
Aug 25, 2003 | 8.884 | 8.892 | 8.776 | 8.827 | 1,367,718 | -0.04(-0.50%) |
Aug 22, 2003 | 9.031 | 9.055 | 8.872 | 8.872 | 2,436,355 | -0.09(-1.00%) |
Aug 21, 2003 | 8.959 | 9.041 | 8.919 | 8.961 | 2,504,618 | +0.01(+0.16%) |
Aug 20, 2003 | 8.919 | 8.998 | 8.907 | 8.947 | 2,677,486 | -0.04(-0.50%) |
Aug 19, 2003 | 9.010 | 9.016 | 8.902 | 8.992 | 3,036,481 | +0.00(+0.05%) |
Aug 18, 2003 | 9.000 | 9.010 | 8.961 | 8.988 | 1,581,838 | +0.02(+0.23%) |
Aug 15, 2003 | 9.041 | 9.049 | 8.904 | 8.968 | 1,286,686 | -0.08(-0.90%) |
Aug 14, 2003 | 9.010 | 9.071 | 8.937 | 9.049 | 3,057,598 | +0.06(+0.68%) |
Aug 13, 2003 | 9.041 | 9.053 | 8.943 | 8.988 | 2,488,903 | -0.02(-0.27%) |
Aug 12, 2003 | 8.959 | 9.021 | 8.923 | 9.012 | 3,640,045 | +0.05(+0.55%) |
Aug 11, 2003 | 9.000 | 9.061 | 8.876 | 8.964 | 2,463,365 | -0.00(-0.05%) |
Aug 08, 2003 | 8.919 | 9.082 | 8.917 | 8.968 | 3,196,089 | +0.05(+0.59%) |
Aug 07, 2003 | 8.817 | 8.957 | 8.762 | 8.915 | 4,845,699 | +0.11(+1.23%) |
Aug 06, 2003 | 8.603 | 8.878 | 8.577 | 8.807 | 5,510,651 | +0.20(+2.29%) |
Aug 05, 2003 | 8.780 | 8.817 | 8.595 | 8.609 | 3,032,552 | -0.15(-1.67%) |
Aug 04, 2003 | 8.636 | 8.803 | 8.481 | 8.756 | 3,033,043 | +0.12(+1.42%) |
Aug 01, 2003 | 8.786 | 8.819 | 8.628 | 8.634 | 4,621,757 | -0.21(-2.42%) |
Jul 31, 2003 | 8.868 | 9.006 | 8.837 | 8.847 | 4,247,538 | +0.03(+0.35%) |
Jul 30, 2003 | 8.833 | 8.884 | 8.754 | 8.817 | 3,633,169 | +0.01(+0.09%) |
Jul 29, 2003 | 8.911 | 8.949 | 8.795 | 8.809 | 4,378,662 | -0.10(-1.12%) |
Jul 28, 2003 | 8.980 | 8.992 | 8.909 | 8.909 | 4,860,924 | -0.08(-0.88%) |
Jul 25, 2003 | 8.868 | 9.004 | 8.866 | 8.988 | 4,004,442 | +0.15(+1.68%) |
Jul 24, 2003 | 8.939 | 9.059 | 8.839 | 8.839 | 3,009,470 | -0.08(-0.89%) |
Jul 23, 2003 | 8.919 | 8.921 | 8.841 | 8.919 | 4,773,999 | -0.01(-0.14%) |
Jul 22, 2003 | 8.766 | 9.000 | 8.735 | 8.931 | 3,979,396 | +0.21(+2.36%) |
Jul 21, 2003 | 8.809 | 8.809 | 8.674 | 8.725 | 2,922,545 | -0.08(-0.95%) |
Jul 18, 2003 | 8.715 | 8.827 | 8.658 | 8.809 | 2,456,981 | +0.13(+1.48%) |
Jul 17, 2003 | 8.827 | 8.827 | 8.646 | 8.680 | 3,839,923 | -0.15(-1.66%) |
Jul 16, 2003 | 8.878 | 8.907 | 8.735 | 8.827 | 4,238,207 | -0.05(-0.53%) |
Jul 15, 2003 | 8.821 | 9.002 | 8.797 | 8.874 | 6,524,285 | +0.07(+0.79%) |
Jul 14, 2003 | 8.609 | 8.841 | 8.609 | 8.805 | 6,643,622 | +0.25(+2.88%) |
Jul 11, 2003 | 8.501 | 8.566 | 8.477 | 8.558 | 4,645,330 | +0.11(+1.28%) |
Jul 10, 2003 | 8.481 | 8.487 | 8.349 | 8.450 | 4,869,272 | -0.03(-0.36%) |
Jul 09, 2003 | 8.430 | 8.511 | 8.420 | 8.481 | 5,016,112 | +0.02(+0.26%) |
Jul 08, 2003 | 8.271 | 8.461 | 8.237 | 8.459 | 4,763,194 | +0.14(+1.66%) |
Jul 07, 2003 | 8.161 | 8.342 | 8.161 | 8.320 | 3,929,304 | +0.20(+2.41%) |
Jul 03, 2003 | 8.112 | 8.198 | 8.106 | 8.125 | 3,017,819 | +0.01(+0.18%) |
Jul 02, 2003 | 8.074 | 8.143 | 8.063 | 8.110 | 4,451,345 | +0.02(+0.25%) |
Jul 01, 2003 | 7.905 | 8.090 | 7.872 | 8.090 | 5,336,310 | +0.13(+1.69%) |
Jun 30, 2003 | 7.978 | 8.039 | 7.954 | 7.956 | 4,849,628 | -0.01(-0.08%) |
Jun 27, 2003 | 8.051 | 8.068 | 7.947 | 7.962 | 2,491,849 | -0.09(-1.11%) |
Jun 26, 2003 | 8.063 | 8.145 | 8.006 | 8.051 | 4,270,619 | +0.02(+0.25%) |
Jun 25, 2003 | 8.045 | 8.145 | 8.025 | 8.031 | 3,513,832 | -0.01(-0.15%) |
Jun 24, 2003 | 7.941 | 8.074 | 7.941 | 8.043 | 3,970,556 | +0.12(+1.49%) |
Jun 23, 2003 | 8.053 | 8.063 | 7.894 | 7.925 | 3,150,416 | -0.14(-1.72%) |
Jun 20, 2003 | 8.114 | 8.133 | 8.037 | 8.063 | 7,173,030 | +0.03(+0.38%) |
Jun 19, 2003 | 8.318 | 8.318 | 8.000 | 8.033 | 6,669,651 | -0.11(-1.37%) |
Jun 18, 2003 | 8.175 | 8.216 | 8.072 | 8.145 | 2,889,642 | -0.08(-0.99%) |
Jun 17, 2003 | 8.290 | 8.290 | 8.194 | 8.226 | 2,369,074 | -0.04(-0.52%) |
Jun 16, 2003 | 8.145 | 8.269 | 8.129 | 8.269 | 2,977,549 | +0.17(+2.06%) |
Jun 13, 2003 | 8.202 | 8.202 | 8.039 | 8.102 | 2,311,615 | -0.06(-0.72%) |
Jun 12, 2003 | 8.175 | 8.230 | 8.082 | 8.161 | 2,965,271 | +0.01(+0.15%) |
Jun 11, 2003 | 8.037 | 8.165 | 8.002 | 8.149 | 5,211,079 | +0.13(+1.57%) |
Jun 10, 2003 | 7.921 | 8.033 | 7.897 | 8.023 | 4,208,250 | +0.15(+1.94%) |
Jun 09, 2003 | 7.921 | 7.941 | 7.848 | 7.870 | 3,870,371 | -0.08(-1.05%) |
Jun 06, 2003 | 7.992 | 8.076 | 7.927 | 7.954 | 5,988,002 | +0.07(+0.85%) |
Jun 05, 2003 | 7.799 | 7.886 | 7.770 | 7.886 | 5,001,379 | +0.09(+1.12%) |
Jun 04, 2003 | 7.666 | 7.801 | 7.666 | 7.799 | 2,774,233 | +0.10(+1.32%) |
Jun 03, 2003 | 7.728 | 7.811 | 7.666 | 7.697 | 3,387,127 | -0.03(-0.40%) |
Jun 02, 2003 | 7.636 | 7.840 | 7.605 | 7.728 | 4,872,710 | +0.12(+1.55%) |
May 30, 2003 | 7.453 | 7.622 | 7.440 | 7.609 | 11,786,930 | +0.26(+3.58%) |
May 29, 2003 | 7.361 | 7.424 | 7.310 | 7.347 | 3,916,535 | +0.01(+0.11%) |
May 28, 2003 | 7.259 | 7.385 | 7.251 | 7.339 | 3,979,396 | +0.12(+1.66%) |
May 27, 2003 | 7.037 | 7.231 | 6.980 | 7.218 | 5,239,563 | +0.17(+2.46%) |
May 23, 2003 | 7.037 | 7.076 | 6.954 | 7.045 | 1,784,172 | +0.01(+0.09%) |
May 22, 2003 | 7.056 | 7.102 | 6.974 | 7.039 | 3,028,132 | -0.05(-0.72%) |
May 21, 2003 | 7.015 | 7.094 | 6.978 | 7.090 | 4,603,586 | +0.03(+0.49%) |
May 20, 2003 | 7.082 | 7.098 | 6.990 | 7.056 | 2,985,406 | -0.01(-0.20%) |
May 19, 2003 | 7.245 | 7.330 | 7.070 | 7.070 | 3,810,457 | -0.17(-2.39%) |
May 16, 2003 | 7.269 | 7.269 | 7.182 | 7.243 | 3,896,400 | -0.03(-0.48%) |
May 15, 2003 | 7.135 | 7.296 | 7.131 | 7.278 | 4,088,912 | +0.15(+2.09%) |
May 14, 2003 | 7.200 | 7.200 | 7.098 | 7.129 | 5,410,957 | -0.02(-0.31%) |
May 13, 2003 | 7.204 | 7.221 | 7.139 | 7.151 | 3,311,989 | -0.05(-0.71%) |
May 12, 2003 | 7.096 | 7.261 | 7.072 | 7.202 | 3,736,301 | +0.08(+1.06%) |
May 09, 2003 | 7.045 | 7.137 | 7.031 | 7.127 | 2,910,759 | +0.11(+1.60%) |
May 08, 2003 | 7.076 | 7.109 | 6.997 | 7.015 | 2,552,255 | -0.12(-1.74%) |
May 07, 2003 | 7.161 | 7.204 | 7.074 | 7.139 | 2,439,792 | -0.03(-0.40%) |
May 06, 2003 | 7.096 | 7.223 | 7.078 | 7.168 | 7,098,383 | +0.07(+0.92%) |
May 05, 2003 | 7.178 | 7.198 | 7.080 | 7.102 | 2,235,003 | -0.08(-1.16%) |
May 02, 2003 | 6.994 | 7.214 | 6.982 | 7.186 | 3,222,117 | +0.15(+2.11%) |