Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.41 | 10.47 | 10.07 | 10.33 | 16,264,431 | -0.06(-0.59%) |
Apr 29, 2004 | 10.77 | 10.85 | 10.23 | 10.39 | 13,388,722 | -0.37(-3.47%) |
Apr 28, 2004 | 10.93 | 11.05 | 10.77 | 10.77 | 9,954,358 | -0.26(-2.32%) |
Apr 27, 2004 | 10.82 | 11.19 | 10.82 | 11.02 | 11,335,979 | +0.08(+0.76%) |
Apr 26, 2004 | 10.91 | 11.05 | 10.89 | 10.94 | 6,590,250 | +0.05(+0.45%) |
Apr 23, 2004 | 10.95 | 11.13 | 10.83 | 10.89 | 14,321,889 | -0.38(-3.35%) |
Apr 22, 2004 | 10.94 | 11.38 | 10.90 | 11.27 | 9,973,055 | +0.36(+3.27%) |
Apr 21, 2004 | 11.01 | 11.01 | 10.84 | 10.91 | 8,938,185 | -0.10(-0.91%) |
Apr 20, 2004 | 11.22 | 11.29 | 11.01 | 11.01 | 7,596,225 | -0.20(-1.83%) |
Apr 19, 2004 | 11.31 | 11.42 | 11.21 | 11.22 | 10,118,101 | -0.11(-0.94%) |
Apr 16, 2004 | 11.07 | 11.34 | 11.02 | 11.32 | 8,748,945 | +0.26(+2.35%) |
Apr 15, 2004 | 10.93 | 11.11 | 10.92 | 11.06 | 7,959,406 | +0.16(+1.42%) |
Apr 14, 2004 | 10.86 | 11.03 | 10.82 | 10.91 | 6,975,812 | -0.04(-0.39%) |
Apr 13, 2004 | 11.10 | 11.16 | 10.92 | 10.95 | 8,965,664 | -0.13(-1.15%) |
Apr 12, 2004 | 10.84 | 11.09 | 10.83 | 11.08 | 9,013,541 | +0.26(+2.40%) |
Apr 08, 2004 | 10.78 | 10.87 | 10.72 | 10.82 | 8,834,783 | +0.09(+0.87%) |
Apr 07, 2004 | 10.78 | 10.88 | 10.61 | 10.72 | 15,442,314 | -0.10(-0.90%) |
Apr 06, 2004 | 10.83 | 10.88 | 10.76 | 10.82 | 8,513,245 | -0.05(-0.47%) |
Apr 05, 2004 | 10.94 | 10.96 | 10.82 | 10.87 | 8,245,816 | -0.03(-0.31%) |
Apr 02, 2004 | 10.95 | 11.00 | 10.84 | 10.91 | 10,086,089 | -0.02(-0.18%) |
Apr 01, 2004 | 11.27 | 11.28 | 10.84 | 10.93 | 13,427,249 | -0.34(-3.05%) |
Mar 31, 2004 | 11.21 | 11.34 | 11.09 | 11.27 | 11,926,362 | +0.07(+0.60%) |
Mar 30, 2004 | 10.83 | 11.28 | 10.83 | 11.20 | 13,223,845 | +0.37(+3.44%) |
Mar 29, 2004 | 10.92 | 10.94 | 10.76 | 10.83 | 10,036,513 | -0.02(-0.18%) |
Mar 26, 2004 | 10.76 | 10.96 | 10.75 | 10.85 | 9,847,556 | +0.06(+0.59%) |
Mar 25, 2004 | 10.86 | 10.86 | 10.69 | 10.79 | 12,875,677 | +0.01(+0.05%) |
Mar 24, 2004 | 11.02 | 11.15 | 10.77 | 10.78 | 19,136,174 | -0.19(-1.71%) |
Mar 23, 2004 | 11.07 | 11.12 | 10.84 | 10.97 | 13,617,339 | -0.04(-0.34%) |
Mar 22, 2004 | 11.20 | 11.25 | 10.97 | 11.00 | 7,036,154 | -0.23(-2.06%) |
Mar 19, 2004 | 11.47 | 11.52 | 11.23 | 11.24 | 9,590,609 | -0.23(-2.03%) |
Mar 18, 2004 | 11.40 | 11.56 | 11.36 | 11.47 | 9,650,951 | +0.04(+0.32%) |
Mar 17, 2004 | 11.03 | 11.46 | 11.03 | 11.43 | 7,982,637 | +0.40(+3.62%) |
Mar 16, 2004 | 11.12 | 11.13 | 10.96 | 11.03 | 6,722,831 | -0.03(-0.24%) |
Mar 15, 2004 | 11.06 | 11.23 | 11.06 | 11.06 | 7,652,033 | +0.03(+0.26%) |
Mar 12, 2004 | 11.03 | 11.14 | 10.91 | 11.03 | 8,706,451 | +0.06(+0.55%) |
Mar 11, 2004 | 11.12 | 11.23 | 10.97 | 10.97 | 8,064,225 | -0.18(-1.65%) |
Mar 10, 2004 | 11.40 | 11.40 | 11.12 | 11.15 | 9,647,834 | -0.28(-2.44%) |
Mar 09, 2004 | 11.45 | 11.47 | 11.34 | 11.43 | 6,835,016 | -0.06(-0.54%) |
Mar 08, 2004 | 11.49 | 11.64 | 11.49 | 11.50 | 5,551,414 | +0.02(+0.22%) |
Mar 05, 2004 | 11.54 | 11.71 | 11.44 | 11.47 | 8,543,557 | -0.07(-0.58%) |
Mar 04, 2004 | 11.54 | 11.61 | 11.49 | 11.54 | 7,249,190 | -0.07(-0.62%) |
Mar 03, 2004 | 11.64 | 11.64 | 11.45 | 11.61 | 7,437,297 | -0.10(-0.87%) |
Mar 02, 2004 | 11.67 | 11.78 | 11.66 | 11.71 | 8,886,909 | -0.02(-0.17%) |
Mar 01, 2004 | 11.45 | 11.74 | 11.42 | 11.73 | 8,387,463 | +0.35(+3.07%) |
Feb 27, 2004 | 11.25 | 11.48 | 11.25 | 11.38 | 6,527,076 | -0.05(-0.42%) |
Feb 26, 2004 | 11.47 | 11.49 | 11.36 | 11.43 | 9,066,233 | +0.05(+0.47%) |
Feb 25, 2004 | 11.32 | 11.48 | 11.32 | 11.38 | 9,295,701 | -0.00(-0.02%) |
Feb 24, 2004 | 11.14 | 11.38 | 11.12 | 11.38 | 9,344,994 | +0.21(+1.91%) |
Feb 23, 2004 | 11.15 | 11.18 | 11.09 | 11.17 | 7,007,258 | +0.03(+0.24%) |
Feb 20, 2004 | 11.24 | 11.27 | 11.12 | 11.14 | 8,344,685 | -0.06(-0.52%) |
Feb 19, 2004 | 11.20 | 11.29 | 11.08 | 11.20 | 8,022,014 | +0.08(+0.70%) |
Feb 18, 2004 | 11.31 | 11.33 | 11.09 | 11.12 | 10,199,123 | -0.19(-1.67%) |
Feb 17, 2004 | 11.30 | 11.36 | 11.24 | 11.31 | 10,905,373 | +0.01(+0.06%) |
Feb 13, 2004 | 11.17 | 11.36 | 11.15 | 11.30 | 8,179,525 | +0.01(+0.08%) |
Feb 12, 2004 | 11.20 | 11.35 | 11.19 | 11.29 | 7,108,394 | +0.09(+0.80%) |
Feb 11, 2004 | 11.12 | 11.24 | 11.07 | 11.20 | 11,198,298 | +0.00(+0.02%) |
Feb 10, 2004 | 10.97 | 11.27 | 10.97 | 11.20 | 14,667,507 | +0.23(+2.14%) |
Feb 09, 2004 | 10.84 | 11.08 | 10.83 | 10.97 | 9,154,621 | +0.16(+1.49%) |
Feb 06, 2004 | 10.74 | 10.87 | 10.74 | 10.81 | 9,243,575 | +0.07(+0.61%) |
Feb 05, 2004 | 10.87 | 10.90 | 10.67 | 10.74 | 12,235,718 | -0.15(-1.34%) |
Feb 04, 2004 | 10.85 | 10.99 | 10.82 | 10.89 | 11,153,538 | +0.01(+0.08%) |
Feb 03, 2004 | 10.87 | 10.91 | 10.70 | 10.88 | 10,240,767 | +0.01(+0.05%) |
Feb 02, 2004 | 10.80 | 10.95 | 10.78 | 10.87 | 13,058,118 | +0.07(+0.69%) |
Jan 30, 2004 | 10.90 | 10.94 | 10.75 | 10.80 | 11,783,865 | -0.11(-1.04%) |
Jan 29, 2004 | 10.93 | 11.00 | 10.82 | 10.91 | 17,321,682 | -0.01(-0.05%) |
Jan 28, 2004 | 10.92 | 11.03 | 10.87 | 10.92 | 19,257,140 | -0.03(-0.24%) |
Jan 27, 2004 | 10.78 | 11.09 | 10.78 | 10.94 | 27,355,362 | +0.17(+1.54%) |
Jan 26, 2004 | 10.56 | 10.80 | 10.45 | 10.78 | 18,666,192 | +0.23(+2.16%) |
Jan 23, 2004 | 10.15 | 10.67 | 10.12 | 10.55 | 34,591,520 | +0.74(+7.54%) |
Jan 22, 2004 | 9.928 | 10.00 | 9.725 | 9.810 | 11,090,080 | -0.08(-0.84%) |
Jan 21, 2004 | 9.796 | 9.981 | 9.751 | 9.893 | 8,997,393 | +0.07(+0.76%) |
Jan 20, 2004 | 9.637 | 9.877 | 9.619 | 9.818 | 12,053,277 | +0.31(+3.23%) |
Jan 16, 2004 | 9.312 | 9.552 | 9.271 | 9.511 | 7,492,823 | +0.21(+2.28%) |
Jan 15, 2004 | 9.434 | 9.534 | 9.289 | 9.300 | 7,626,820 | -0.09(-1.00%) |
Jan 14, 2004 | 9.487 | 9.518 | 9.310 | 9.393 | 6,654,275 | -0.05(-0.52%) |
Jan 13, 2004 | 9.504 | 9.547 | 9.425 | 9.443 | 10,317,540 | +0.03(+0.28%) |
Jan 12, 2004 | 9.566 | 9.566 | 9.372 | 9.416 | 10,340,203 | -0.11(-1.20%) |
Jan 09, 2004 | 9.637 | 9.767 | 9.338 | 9.531 | 19,805,596 | +0.03(+0.28%) |
Jan 08, 2004 | 9.354 | 9.543 | 9.315 | 9.504 | 13,410,818 | +0.05(+0.56%) |
Jan 07, 2004 | 9.647 | 9.647 | 9.405 | 9.451 | 13,089,281 | -0.24(-2.48%) |
Jan 06, 2004 | 9.804 | 9.868 | 9.628 | 9.691 | 8,834,500 | -0.11(-1.08%) |
Jan 05, 2004 | 9.566 | 9.806 | 9.527 | 9.797 | 8,476,134 | +0.15(+1.56%) |
Jan 02, 2004 | 9.658 | 9.725 | 9.612 | 9.647 | 5,194,181 | -0.01(-0.11%) |
Dec 31, 2003 | 9.813 | 9.813 | 9.594 | 9.658 | 6,953,999 | -0.14(-1.48%) |
Dec 30, 2003 | 9.815 | 9.926 | 9.762 | 9.803 | 6,699,885 | -0.02(-0.23%) |
Dec 29, 2003 | 9.778 | 9.845 | 9.760 | 9.826 | 6,572,969 | +0.07(+0.71%) |
Dec 26, 2003 | 9.698 | 9.792 | 9.672 | 9.757 | 2,713,382 | +0.06(+0.58%) |
Dec 24, 2003 | 9.533 | 9.741 | 9.524 | 9.700 | 4,707,483 | +0.17(+1.78%) |
Dec 23, 2003 | 9.555 | 9.621 | 9.448 | 9.531 | 7,490,556 | -0.11(-1.19%) |
Dec 22, 2003 | 9.398 | 9.663 | 9.383 | 9.645 | 15,053,353 | +0.27(+2.86%) |
Dec 19, 2003 | 9.395 | 9.460 | 9.319 | 9.377 | 13,062,368 | +0.07(+0.72%) |
Dec 18, 2003 | 8.957 | 9.522 | 8.955 | 9.310 | 26,370,068 | +0.41(+4.66%) |
Dec 17, 2003 | 8.867 | 8.899 | 8.816 | 8.895 | 10,208,188 | +0.01(+0.08%) |
Dec 16, 2003 | 8.860 | 8.996 | 8.858 | 8.888 | 7,980,370 | +0.03(+0.34%) |
Dec 15, 2003 | 8.992 | 9.007 | 8.853 | 8.858 | 7,589,425 | -0.15(-1.67%) |
Dec 12, 2003 | 8.841 | 9.017 | 8.834 | 9.008 | 6,932,752 | +0.17(+1.94%) |
Dec 11, 2003 | 8.825 | 8.853 | 8.728 | 8.837 | 7,782,631 | +0.02(+0.18%) |
Dec 10, 2003 | 8.791 | 8.869 | 8.754 | 8.821 | 9,722,624 | +0.03(+0.34%) |
Dec 09, 2003 | 8.807 | 8.834 | 8.724 | 8.791 | 9,261,422 | +0.02(+0.18%) |
Dec 08, 2003 | 8.648 | 8.793 | 8.645 | 8.775 | 7,603,873 | +0.08(+0.97%) |
Dec 05, 2003 | 8.496 | 8.691 | 8.495 | 8.691 | 9,687,212 | +0.19(+2.22%) |
Dec 04, 2003 | 8.315 | 8.606 | 8.304 | 8.502 | 12,354,418 | +0.16(+1.97%) |
Dec 03, 2003 | 8.447 | 8.461 | 8.320 | 8.338 | 7,213,779 | -0.11(-1.27%) |
Dec 02, 2003 | 8.276 | 8.465 | 8.234 | 8.445 | 10,743,046 | +0.20(+2.37%) |
Dec 01, 2003 | 8.290 | 8.313 | 8.239 | 8.249 | 6,462,485 | -0.03(-0.38%) |
Nov 28, 2003 | 8.278 | 8.302 | 8.223 | 8.281 | 1,802,028 | +0.00(+0.04%) |
Nov 26, 2003 | 8.251 | 8.308 | 8.181 | 8.278 | 6,887,425 | +0.05(+0.58%) |
Nov 25, 2003 | 8.174 | 8.348 | 8.174 | 8.230 | 7,689,428 | +0.06(+0.73%) |
Nov 24, 2003 | 8.165 | 8.196 | 8.110 | 8.170 | 6,278,061 | +0.01(+0.06%) |
Nov 21, 2003 | 8.200 | 8.195 | 8.121 | 8.165 | 5,556,230 | -0.04(-0.43%) |
Nov 20, 2003 | 8.177 | 8.294 | 8.177 | 8.200 | 7,188,566 | -0.01(-0.15%) |
Nov 19, 2003 | 8.128 | 8.228 | 8.128 | 8.212 | 6,699,885 | +0.07(+0.89%) |
Nov 18, 2003 | 8.283 | 8.288 | 8.133 | 8.140 | 7,084,880 | -0.15(-1.81%) |
Nov 17, 2003 | 8.237 | 8.401 | 8.179 | 8.290 | 5,617,421 | -0.11(-1.32%) |
Nov 14, 2003 | 8.405 | 8.509 | 8.364 | 8.401 | 8,454,037 | -0.00(-0.04%) |
Nov 13, 2003 | 8.241 | 8.428 | 8.241 | 8.405 | 8,712,400 | +0.16(+1.99%) |
Nov 12, 2003 | 8.172 | 8.271 | 8.023 | 8.241 | 4,339,486 | +0.07(+0.86%) |
Nov 11, 2003 | 8.138 | 8.184 | 8.129 | 8.170 | 4,893,607 | +0.03(+0.41%) |
Nov 10, 2003 | 8.228 | 8.228 | 8.119 | 8.136 | 6,449,170 | -0.09(-1.12%) |
Nov 07, 2003 | 8.232 | 8.288 | 8.198 | 8.228 | 5,886,267 | -0.00(-0.04%) |
Nov 06, 2003 | 8.234 | 8.278 | 8.001 | 8.232 | 5,805,811 | -0.01(-0.13%) |
Nov 05, 2003 | 8.050 | 8.285 | 8.163 | 8.242 | 7,523,135 | +0.03(+0.41%) |
Nov 04, 2003 | 8.050 | 8.260 | 8.050 | 8.209 | 6,891,700 | +0.07(+0.82%) |
Nov 03, 2003 | 8.290 | 8.313 | 8.122 | 8.142 | 8,061,675 | -0.15(-1.79%) |
Oct 31, 2003 | 8.165 | 8.304 | 8.121 | 8.290 | 10,639,361 | +0.18(+2.24%) |
Oct 30, 2003 | 8.216 | 8.223 | 8.039 | 8.108 | 11,730,606 | -0.10(-1.20%) |
Oct 29, 2003 | 8.301 | 8.436 | 8.179 | 8.207 | 11,207,930 | -0.13(-1.59%) |
Oct 28, 2003 | 8.301 | 8.313 | 8.255 | 8.339 | 10,305,925 | +0.04(+0.47%) |
Oct 27, 2003 | 8.316 | 8.428 | 8.274 | 8.301 | 8,247,516 | -0.01(-0.17%) |
Oct 24, 2003 | 8.389 | 8.422 | 8.276 | 8.315 | 9,609,590 | -0.16(-1.85%) |
Oct 23, 2003 | 8.465 | 8.474 | 8.331 | 8.472 | 13,922,446 | +0.01(+0.10%) |
Oct 22, 2003 | 8.657 | 8.701 | 8.429 | 8.463 | 27,546,584 | -0.60(-6.64%) |
Oct 21, 2003 | 8.816 | 9.100 | 8.798 | 9.065 | 14,114,236 | +0.27(+3.05%) |
Oct 20, 2003 | 8.745 | 8.823 | 8.666 | 8.797 | 6,210,637 | +0.06(+0.69%) |
Oct 17, 2003 | 8.834 | 8.864 | 8.694 | 8.737 | 7,215,195 | -0.09(-1.00%) |
Oct 16, 2003 | 8.648 | 8.890 | 8.647 | 8.825 | 7,511,520 | +0.13(+1.50%) |
Oct 15, 2003 | 8.809 | 8.809 | 8.648 | 8.694 | 10,346,436 | -0.16(-1.79%) |
Oct 14, 2003 | 8.922 | 8.922 | 8.795 | 8.853 | 5,541,499 | -0.05(-0.61%) |
Oct 13, 2003 | 8.964 | 9.001 | 8.869 | 8.908 | 4,804,936 | -0.06(-0.63%) |
Oct 10, 2003 | 8.860 | 9.028 | 8.860 | 8.964 | 8,728,265 | +0.08(+0.93%) |
Oct 09, 2003 | 8.913 | 8.913 | 8.827 | 8.881 | 8,249,215 | -0.03(-0.36%) |
Oct 08, 2003 | 8.883 | 8.998 | 8.881 | 8.913 | 6,778,924 | +0.01(+0.06%) |
Oct 07, 2003 | 8.888 | 8.945 | 8.782 | 8.908 | 5,754,252 | +0.02(+0.22%) |
Oct 06, 2003 | 8.842 | 8.945 | 8.789 | 8.888 | 5,169,535 | +0.05(+0.56%) |
Oct 03, 2003 | 8.825 | 8.941 | 8.648 | 8.839 | 7,209,246 | +0.07(+0.83%) |
Oct 02, 2003 | 8.678 | 8.784 | 8.668 | 8.767 | 5,802,412 | +0.03(+0.38%) |
Oct 01, 2003 | 8.613 | 8.758 | 8.542 | 8.733 | 10,429,157 | +0.19(+2.23%) |
Sep 30, 2003 | 8.680 | 8.712 | 8.491 | 8.542 | 10,725,765 | -0.14(-1.59%) |
Sep 29, 2003 | 8.599 | 8.705 | 8.578 | 8.680 | 6,311,773 | +0.08(+0.94%) |
Sep 26, 2003 | 8.717 | 8.648 | 8.537 | 8.599 | 7,966,205 | -0.12(-1.36%) |
Sep 25, 2003 | 8.984 | 8.985 | 8.701 | 8.717 | 10,792,056 | -0.27(-3.02%) |
Sep 24, 2003 | 8.948 | 9.134 | 8.936 | 8.989 | 15,307,183 | +0.04(+0.45%) |
Sep 23, 2003 | 9.014 | 9.042 | 8.929 | 8.948 | 9,631,120 | -0.07(-0.72%) |
Sep 22, 2003 | 9.090 | 9.195 | 8.943 | 9.014 | 17,114,310 | +0.01(+0.16%) |
Sep 19, 2003 | 8.692 | 9.017 | 8.519 | 9.000 | 19,189,434 | +0.31(+3.53%) |
Sep 18, 2003 | 8.514 | 8.675 | 8.470 | 8.692 | 9,061,417 | +0.18(+2.07%) |
Sep 17, 2003 | 8.542 | 8.627 | 8.454 | 8.516 | 6,863,912 | -0.03(-0.31%) |
Sep 16, 2003 | 8.489 | 8.558 | 8.433 | 8.542 | 6,242,933 | +0.05(+0.62%) |
Sep 15, 2003 | 8.532 | 8.634 | 8.481 | 8.489 | 4,937,518 | -0.04(-0.48%) |
Sep 12, 2003 | 8.489 | 8.532 | 8.435 | 8.530 | 4,983,128 | +0.04(+0.48%) |
Sep 11, 2003 | 8.516 | 8.592 | 8.428 | 8.489 | 7,704,443 | -0.01(-0.06%) |
Sep 10, 2003 | 8.641 | 8.661 | 8.447 | 8.495 | 7,742,121 | -0.15(-1.70%) |
Sep 09, 2003 | 8.735 | 8.735 | 8.560 | 8.641 | 7,526,251 | -0.09(-1.07%) |
Sep 08, 2003 | 8.569 | 8.788 | 8.560 | 8.735 | 8,421,458 | +0.18(+2.15%) |
Sep 05, 2003 | 8.431 | 8.602 | 8.414 | 8.551 | 9,086,914 | +0.12(+1.42%) |
Sep 04, 2003 | 8.618 | 8.618 | 8.401 | 8.431 | 11,282,436 | -0.19(-2.17%) |
Sep 03, 2003 | 8.721 | 8.735 | 8.564 | 8.618 | 6,737,279 | -0.08(-0.97%) |
Sep 02, 2003 | 8.738 | 8.738 | 8.514 | 8.703 | 10,871,661 | -0.04(-0.40%) |
Aug 29, 2003 | 8.699 | 8.738 | 8.527 | 8.738 | 7,520,585 | +0.01(+0.06%) |
Aug 28, 2003 | 8.401 | 8.738 | 8.341 | 8.733 | 11,239,376 | +0.34(+4.04%) |
Aug 27, 2003 | 8.415 | 8.588 | 8.394 | 8.394 | 6,671,272 | -0.06(-0.73%) |
Aug 26, 2003 | 8.412 | 8.468 | 8.315 | 8.456 | 5,922,245 | +0.05(+0.55%) |
Aug 25, 2003 | 8.549 | 8.569 | 8.384 | 8.410 | 8,733,081 | -0.14(-1.63%) |
Aug 22, 2003 | 8.772 | 8.772 | 8.539 | 8.549 | 6,894,507 | -0.14(-1.64%) |
Aug 21, 2003 | 8.631 | 8.782 | 8.523 | 8.692 | 9,275,020 | +0.06(+0.74%) |
Aug 20, 2003 | 8.502 | 8.705 | 8.315 | 8.629 | 9,931,978 | +0.13(+1.49%) |
Aug 19, 2003 | 8.454 | 8.511 | 8.417 | 8.502 | 5,991,652 | +0.04(+0.46%) |
Aug 18, 2003 | 8.384 | 8.475 | 8.366 | 8.463 | 5,284,268 | +0.12(+1.48%) |
Aug 15, 2003 | 8.401 | 8.424 | 8.329 | 8.339 | 3,481,957 | -0.05(-0.57%) |
Aug 14, 2003 | 8.375 | 8.422 | 8.258 | 8.387 | 11,154,105 | +0.03(+0.32%) |
Aug 13, 2003 | 8.401 | 8.428 | 8.286 | 8.361 | 9,015,524 | +0.04(+0.53%) |
Aug 12, 2003 | 8.281 | 8.338 | 8.140 | 8.316 | 7,138,139 | +0.04(+0.43%) |
Aug 11, 2003 | 8.212 | 8.313 | 8.159 | 8.281 | 7,445,513 | +0.07(+0.84%) |
Aug 08, 2003 | 8.218 | 8.244 | 8.110 | 8.212 | 10,000,251 | -0.01(-0.06%) |
Aug 07, 2003 | 8.031 | 8.258 | 7.974 | 8.218 | 13,257,840 | +0.19(+2.33%) |
Aug 06, 2003 | 7.881 | 8.052 | 7.859 | 8.031 | 8,404,460 | +0.15(+1.93%) |
Aug 05, 2003 | 7.960 | 8.020 | 7.868 | 7.879 | 6,238,683 | -0.08(-1.04%) |
Aug 04, 2003 | 8.034 | 8.036 | 7.854 | 7.962 | 7,829,941 | -0.07(-0.90%) |
Aug 01, 2003 | 7.900 | 8.089 | 7.900 | 8.034 | 7,240,125 | +0.08(+1.00%) |
Jul 31, 2003 | 7.978 | 8.110 | 7.854 | 7.955 | 8,393,979 | +0.03(+0.40%) |
Jul 30, 2003 | 7.939 | 7.962 | 7.854 | 7.923 | 9,310,149 | +0.01(+0.13%) |
Jul 29, 2003 | 8.145 | 8.145 | 7.863 | 7.912 | 11,252,407 | -0.23(-2.86%) |
Jul 28, 2003 | 8.071 | 8.193 | 7.960 | 8.145 | 10,530,293 | +0.07(+0.92%) |
Jul 25, 2003 | 7.960 | 8.073 | 7.905 | 8.071 | 7,595,658 | +0.13(+1.58%) |
Jul 24, 2003 | 8.119 | 8.205 | 7.933 | 7.946 | 11,666,865 | -0.09(-1.08%) |
Jul 23, 2003 | 8.286 | 8.313 | 7.907 | 8.032 | 16,921,672 | -0.16(-1.92%) |
Jul 22, 2003 | 8.318 | 8.350 | 8.124 | 8.189 | 11,532,301 | -0.13(-1.55%) |
Jul 21, 2003 | 8.472 | 8.516 | 8.262 | 8.318 | 12,449,604 | -0.06(-0.70%) |
Jul 18, 2003 | 8.106 | 8.412 | 7.969 | 8.376 | 9,569,362 | +0.27(+3.33%) |
Jul 17, 2003 | 8.066 | 8.200 | 7.856 | 8.106 | 9,884,951 | +0.04(+0.50%) |
Jul 16, 2003 | 8.154 | 8.207 | 8.038 | 8.066 | 7,402,735 | -0.08(-0.98%) |
Jul 15, 2003 | 8.182 | 8.271 | 8.066 | 8.145 | 8,257,431 | -0.04(-0.43%) |
Jul 14, 2003 | 8.366 | 8.398 | 8.140 | 8.181 | 8,283,211 | -0.17(-1.99%) |
Jul 11, 2003 | 8.234 | 8.391 | 8.181 | 8.346 | 6,474,667 | +0.11(+1.37%) |
Jul 10, 2003 | 8.472 | 8.472 | 8.151 | 8.234 | 12,960,099 | -0.25(-2.93%) |
Jul 09, 2003 | 8.419 | 8.551 | 8.419 | 8.482 | 9,467,093 | +0.09(+1.03%) |
Jul 08, 2003 | 8.384 | 8.421 | 8.295 | 8.396 | 8,048,077 | +0.01(+0.15%) |
Jul 07, 2003 | 8.472 | 8.472 | 8.320 | 8.384 | 10,097,137 | -0.10(-1.12%) |
Jul 03, 2003 | 8.477 | 8.579 | 8.242 | 8.479 | 6,004,966 | +0.00(+0.04%) |
Jul 02, 2003 | 8.445 | 8.519 | 8.294 | 8.475 | 7,833,908 | +0.03(+0.36%) |
Jul 01, 2003 | 8.396 | 8.477 | 8.211 | 8.445 | 7,657,982 | +0.05(+0.59%) |
Jun 30, 2003 | 8.472 | 8.507 | 8.380 | 8.396 | 6,215,170 | -0.02(-0.25%) |
Jun 27, 2003 | 8.429 | 8.541 | 8.406 | 8.417 | 7,532,484 | -0.01(-0.15%) |
Jun 26, 2003 | 8.463 | 8.583 | 8.371 | 8.429 | 13,822,727 | -0.07(-0.81%) |
Jun 25, 2003 | 8.436 | 8.595 | 8.375 | 8.498 | 11,203,681 | +0.11(+1.37%) |
Jun 24, 2003 | 8.295 | 8.435 | 8.278 | 8.384 | 8,999,943 | +0.04(+0.53%) |
Jun 23, 2003 | 8.343 | 8.444 | 8.159 | 8.339 | 5,740,371 | -0.00(-0.04%) |
Jun 20, 2003 | 8.447 | 8.542 | 8.339 | 8.343 | 11,956,108 | -0.10(-1.23%) |
Jun 19, 2003 | 8.338 | 8.558 | 8.285 | 8.447 | 7,304,716 | +0.11(+1.31%) |
Jun 18, 2003 | 8.385 | 8.459 | 8.272 | 8.338 | 9,949,825 | -0.05(-0.57%) |
Jun 17, 2003 | 8.481 | 8.595 | 8.311 | 8.385 | 8,446,388 | -0.10(-1.12%) |
Jun 16, 2003 | 8.505 | 8.666 | 8.361 | 8.481 | 10,256,632 | -0.02(-0.29%) |
Jun 13, 2003 | 8.710 | 8.712 | 8.445 | 8.505 | 7,518,602 | -0.20(-2.35%) |
Jun 12, 2003 | 8.786 | 8.851 | 8.599 | 8.710 | 10,490,632 | -0.08(-0.86%) |
Jun 11, 2003 | 8.553 | 8.795 | 8.456 | 8.786 | 11,634,003 | +0.30(+3.49%) |
Jun 10, 2003 | 8.445 | 8.553 | 8.419 | 8.489 | 9,120,626 | +0.08(+0.97%) |
Jun 09, 2003 | 8.331 | 8.442 | 8.285 | 8.408 | 7,961,390 | +0.05(+0.55%) |
Jun 06, 2003 | 8.306 | 8.436 | 8.306 | 8.362 | 10,289,777 | +0.01(+0.06%) |
Jun 05, 2003 | 8.225 | 8.375 | 8.223 | 8.357 | 11,259,490 | +0.03(+0.40%) |
Jun 04, 2003 | 8.163 | 8.403 | 8.154 | 8.324 | 27,548,850 | -0.13(-1.54%) |
Jun 03, 2003 | 8.535 | 8.535 | 8.385 | 8.454 | 8,067,341 | -0.08(-0.95%) |
Jun 02, 2003 | 8.548 | 8.604 | 8.436 | 8.535 | 7,958,557 | -0.05(-0.53%) |
May 30, 2003 | 8.350 | 8.648 | 8.274 | 8.581 | 8,850,647 | +0.23(+2.77%) |
May 29, 2003 | 8.419 | 8.428 | 8.320 | 8.350 | 8,508,429 | -0.08(-0.98%) |
May 28, 2003 | 8.548 | 8.578 | 8.394 | 8.433 | 8,278,961 | -0.11(-1.34%) |
May 27, 2003 | 8.216 | 8.560 | 8.216 | 8.548 | 10,031,697 | +0.22(+2.65%) |
May 23, 2003 | 8.318 | 8.362 | 8.163 | 8.327 | 5,844,906 | +0.01(+0.11%) |
May 22, 2003 | 8.339 | 8.417 | 8.304 | 8.318 | 7,971,588 | -0.07(-0.78%) |
May 21, 2003 | 8.128 | 8.472 | 8.122 | 8.384 | 10,590,634 | +0.22(+2.64%) |
May 20, 2003 | 8.253 | 8.281 | 8.101 | 8.168 | 11,403,403 | -0.12(-1.43%) |
May 19, 2003 | 8.322 | 8.364 | 8.269 | 8.286 | 9,976,455 | -0.08(-0.95%) |
May 16, 2003 | 8.276 | 8.385 | 8.191 | 8.366 | 9,973,622 | +0.09(+1.11%) |
May 15, 2003 | 8.271 | 8.315 | 8.182 | 8.274 | 8,121,733 | +0.01(+0.06%) |
May 14, 2003 | 8.115 | 8.339 | 8.050 | 8.269 | 11,927,495 | +0.16(+1.96%) |
May 13, 2003 | 8.032 | 8.121 | 7.944 | 8.110 | 8,763,676 | +0.08(+0.97%) |
May 12, 2003 | 7.916 | 8.110 | 7.884 | 8.032 | 8,598,800 | +0.09(+1.18%) |
May 09, 2003 | 7.889 | 7.992 | 7.766 | 7.939 | 6,236,700 | +0.10(+1.26%) |
May 08, 2003 | 7.942 | 7.965 | 7.766 | 7.840 | 11,387,821 | -0.12(-1.46%) |
May 07, 2003 | 7.891 | 8.023 | 7.806 | 7.956 | 11,355,526 | +0.07(+0.83%) |
May 06, 2003 | 7.706 | 7.933 | 7.690 | 7.891 | 10,716,133 | +0.19(+2.40%) |
May 05, 2003 | 7.640 | 7.761 | 7.626 | 7.706 | 8,034,196 | +0.05(+0.62%) |
May 02, 2003 | 7.517 | 7.681 | 7.475 | 7.658 | 8,773,025 | +0.22(+2.99%) |