Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.50 | 14.76 | 14.48 | 14.59 | 1,989,386 | +0.01(+0.05%) |
Apr 29, 2004 | 14.68 | 14.93 | 14.58 | 14.58 | 2,092,305 | -0.10(-0.69%) |
Apr 28, 2004 | 14.49 | 14.79 | 14.44 | 14.68 | 2,761,344 | +0.24(+1.67%) |
Apr 27, 2004 | 14.43 | 14.56 | 14.37 | 14.44 | 2,282,340 | -0.07(-0.48%) |
Apr 26, 2004 | 14.95 | 15.01 | 14.13 | 14.51 | 4,226,241 | -0.36(-2.41%) |
Apr 23, 2004 | 14.83 | 15.26 | 14.79 | 14.87 | 2,419,694 | -0.08(-0.52%) |
Apr 22, 2004 | 14.79 | 15.04 | 14.68 | 14.94 | 2,614,868 | +0.06(+0.42%) |
Apr 21, 2004 | 14.57 | 14.88 | 14.55 | 14.88 | 1,362,234 | +0.31(+2.14%) |
Apr 20, 2004 | 14.62 | 14.65 | 14.55 | 14.57 | 2,118,388 | -0.09(-0.64%) |
Apr 19, 2004 | 14.65 | 14.69 | 14.55 | 14.66 | 1,808,988 | -0.02(-0.11%) |
Apr 16, 2004 | 14.40 | 14.70 | 14.40 | 14.68 | 1,509,096 | +0.28(+1.95%) |
Apr 15, 2004 | 14.32 | 14.55 | 14.30 | 14.40 | 2,299,172 | +0.14(+0.98%) |
Apr 14, 2004 | 14.11 | 14.32 | 14.07 | 14.26 | 1,159,094 | +0.16(+1.16%) |
Apr 13, 2004 | 14.18 | 14.34 | 14.06 | 14.09 | 1,206,506 | -0.09(-0.60%) |
Apr 12, 2004 | 14.25 | 14.32 | 14.15 | 14.18 | 873,464 | -0.13(-0.92%) |
Apr 08, 2004 | 14.33 | 14.39 | 14.26 | 14.31 | 1,228,477 | -0.02(-0.11%) |
Apr 07, 2004 | 14.40 | 14.41 | 14.29 | 14.33 | 1,564,346 | -0.06(-0.43%) |
Apr 06, 2004 | 14.13 | 14.43 | 14.08 | 14.39 | 2,743,870 | +0.23(+1.59%) |
Apr 05, 2004 | 14.16 | 14.17 | 14.06 | 14.16 | 1,216,656 | +0.03(+0.22%) |
Apr 02, 2004 | 14.20 | 14.26 | 14.10 | 14.13 | 1,454,489 | -0.07(-0.49%) |
Apr 01, 2004 | 14.05 | 14.21 | 14.02 | 14.20 | 2,367,270 | +0.16(+1.11%) |
Mar 31, 2004 | 13.86 | 14.05 | 13.84 | 14.05 | 3,182,144 | +0.19(+1.35%) |
Mar 30, 2004 | 13.70 | 13.92 | 13.66 | 13.86 | 2,103,355 | +0.18(+1.31%) |
Mar 29, 2004 | 14.01 | 14.02 | 13.39 | 13.68 | 5,443,155 | -0.38(-2.71%) |
Mar 26, 2004 | 14.05 | 14.13 | 13.82 | 14.06 | 3,836,664 | -0.05(-0.33%) |
Mar 25, 2004 | 14.16 | 14.18 | 14.06 | 14.11 | 4,643,315 | +0.03(+0.22%) |
Mar 24, 2004 | 13.99 | 14.22 | 13.95 | 14.08 | 2,428,045 | +0.09(+0.67%) |
Mar 23, 2004 | 13.87 | 14.08 | 13.76 | 13.99 | 2,473,016 | +0.12(+0.84%) |
Mar 22, 2004 | 13.70 | 14.06 | 13.64 | 13.87 | 3,569,794 | -0.13(-0.94%) |
Mar 19, 2004 | 13.66 | 14.08 | 13.64 | 14.00 | 5,180,910 | +0.50(+3.69%) |
Mar 18, 2004 | 13.36 | 13.54 | 13.25 | 13.50 | 1,903,684 | +0.16(+1.17%) |
Mar 17, 2004 | 13.23 | 13.39 | 13.23 | 13.35 | 1,595,183 | +0.05(+0.41%) |
Mar 16, 2004 | 13.26 | 13.35 | 13.15 | 13.29 | 1,444,723 | +0.12(+0.89%) |
Mar 15, 2004 | 13.25 | 13.37 | 13.13 | 13.18 | 1,614,585 | -0.20(-1.51%) |
Mar 12, 2004 | 13.31 | 13.39 | 13.21 | 13.38 | 1,404,378 | +0.04(+0.29%) |
Mar 11, 2004 | 13.62 | 13.62 | 12.97 | 13.34 | 3,238,807 | +0.20(+1.54%) |
Mar 10, 2004 | 13.29 | 13.35 | 13.13 | 13.14 | 2,010,330 | -0.26(-1.97%) |
Mar 09, 2004 | 13.23 | 13.45 | 13.08 | 13.40 | 3,459,165 | +0.12(+0.94%) |
Mar 08, 2004 | 13.20 | 13.55 | 13.20 | 13.28 | 3,096,442 | +0.05(+0.41%) |
Mar 05, 2004 | 13.15 | 13.27 | 13.04 | 13.22 | 2,047,077 | +0.00(+0.00%) |
Mar 04, 2004 | 13.23 | 13.36 | 13.11 | 13.22 | 3,606,670 | +0.28(+2.16%) |
Mar 03, 2004 | 12.69 | 12.97 | 12.65 | 12.94 | 2,175,437 | +0.09(+0.73%) |
Mar 02, 2004 | 12.76 | 12.91 | 12.69 | 12.85 | 2,506,680 | -0.07(-0.54%) |
Mar 01, 2004 | 12.53 | 12.95 | 12.42 | 12.92 | 3,766,124 | +0.56(+4.53%) |
Feb 27, 2004 | 12.26 | 12.46 | 12.26 | 12.36 | 2,097,573 | -0.02(-0.13%) |
Feb 26, 2004 | 12.02 | 12.40 | 12.02 | 12.37 | 4,090,557 | +0.32(+2.65%) |
Feb 25, 2004 | 11.71 | 12.16 | 11.71 | 12.06 | 4,834,634 | +0.37(+3.20%) |
Feb 24, 2004 | 11.78 | 11.78 | 11.62 | 11.68 | 7,980,031 | -0.30(-2.53%) |
Feb 23, 2004 | 12.30 | 12.37 | 11.97 | 11.99 | 6,196,483 | -0.36(-2.90%) |
Feb 20, 2004 | 12.40 | 12.45 | 12.21 | 12.34 | 3,783,727 | -0.12(-0.94%) |
Feb 19, 2004 | 12.45 | 12.76 | 12.45 | 12.46 | 2,936,089 | -0.09(-0.68%) |
Feb 18, 2004 | 12.37 | 12.62 | 12.37 | 12.55 | 3,255,639 | -0.07(-0.55%) |
Feb 17, 2004 | 12.70 | 12.92 | 12.26 | 12.62 | 5,934,495 | -0.13(-1.04%) |
Feb 13, 2004 | 12.76 | 12.99 | 12.65 | 12.75 | 3,635,451 | -0.12(-0.91%) |
Feb 12, 2004 | 13.19 | 13.27 | 12.66 | 12.87 | 6,641,695 | -0.33(-2.48%) |
Feb 11, 2004 | 12.84 | 13.38 | 12.78 | 13.19 | 4,667,984 | +0.36(+2.79%) |
Feb 10, 2004 | 12.65 | 12.97 | 12.54 | 12.83 | 5,838,514 | -0.16(-1.26%) |
Feb 09, 2004 | 12.69 | 13.09 | 12.69 | 13.00 | 4,837,718 | -0.26(-1.94%) |
Feb 06, 2004 | 13.23 | 13.32 | 13.19 | 13.25 | 2,915,916 | -0.05(-0.41%) |
Feb 05, 2004 | 13.23 | 13.40 | 13.19 | 13.31 | 6,252,889 | +0.15(+1.12%) |
Feb 04, 2004 | 12.61 | 13.19 | 12.61 | 13.16 | 6,632,572 | +0.51(+4.06%) |
Feb 03, 2004 | 12.47 | 12.67 | 12.45 | 12.65 | 4,355,372 | +0.19(+1.56%) |
Feb 02, 2004 | 11.91 | 12.45 | 11.91 | 12.45 | 6,472,733 | +0.48(+4.03%) |
Jan 30, 2004 | 11.75 | 12.06 | 11.72 | 11.97 | 2,171,840 | +0.21(+1.79%) |
Jan 29, 2004 | 11.67 | 11.85 | 11.67 | 11.76 | 3,959,242 | -0.12(-0.98%) |
Jan 28, 2004 | 11.81 | 12.20 | 11.81 | 11.88 | 3,279,924 | +0.07(+0.59%) |
Jan 27, 2004 | 11.67 | 11.99 | 11.51 | 11.81 | 5,197,228 | +0.14(+1.20%) |
Jan 26, 2004 | 10.72 | 11.67 | 10.66 | 11.67 | 11,523,613 | +1.16(+11.04%) |
Jan 23, 2004 | 10.51 | 10.61 | 10.48 | 10.51 | 1,789,072 | -0.06(-0.59%) |
Jan 22, 2004 | 10.55 | 10.61 | 10.49 | 10.57 | 1,887,623 | -0.02(-0.15%) |
Jan 21, 2004 | 10.47 | 10.59 | 10.44 | 10.58 | 2,325,126 | +0.07(+0.67%) |
Jan 20, 2004 | 10.62 | 10.67 | 10.44 | 10.51 | 2,461,195 | -0.16(-1.53%) |
Jan 16, 2004 | 10.54 | 10.69 | 10.51 | 10.68 | 1,701,829 | +0.15(+1.40%) |
Jan 15, 2004 | 10.51 | 10.55 | 10.39 | 10.53 | 2,238,397 | +0.02(+0.15%) |
Jan 14, 2004 | 10.52 | 10.61 | 10.47 | 10.51 | 1,978,593 | +0.06(+0.60%) |
Jan 13, 2004 | 10.44 | 10.50 | 10.36 | 10.45 | 2,329,238 | -0.02(-0.15%) |
Jan 12, 2004 | 10.41 | 10.47 | 10.35 | 10.47 | 1,690,522 | +0.05(+0.52%) |
Jan 09, 2004 | 10.35 | 10.51 | 10.35 | 10.41 | 1,411,188 | -0.02(-0.15%) |
Jan 08, 2004 | 10.57 | 10.59 | 10.41 | 10.43 | 1,735,107 | -0.06(-0.59%) |
Jan 07, 2004 | 10.40 | 10.62 | 10.31 | 10.49 | 2,614,996 | +0.03(+0.30%) |
Jan 06, 2004 | 10.16 | 10.52 | 10.13 | 10.46 | 2,953,820 | +0.35(+3.46%) |
Jan 05, 2004 | 10.25 | 10.27 | 10.09 | 10.11 | 3,299,069 | -0.15(-1.44%) |
Jan 02, 2004 | 10.25 | 10.33 | 10.24 | 10.26 | 2,627,588 | -0.05(-0.45%) |
Dec 31, 2003 | 10.27 | 10.42 | 10.20 | 10.30 | 3,216,579 | +0.05(+0.46%) |
Dec 30, 2003 | 10.16 | 10.29 | 10.09 | 10.26 | 3,798,632 | +0.09(+0.92%) |
Dec 29, 2003 | 9.806 | 10.18 | 9.806 | 10.16 | 6,025,079 | +0.37(+3.73%) |
Dec 26, 2003 | 9.729 | 9.884 | 9.690 | 9.799 | 5,418,871 | -0.24(-2.40%) |
Dec 24, 2003 | 10.47 | 10.47 | 10.04 | 10.04 | 9,718,094 | -0.84(-7.73%) |
Dec 23, 2003 | 10.97 | 10.97 | 10.85 | 10.88 | 1,181,708 | -0.04(-0.36%) |
Dec 22, 2003 | 10.91 | 10.97 | 10.84 | 10.92 | 891,966 | -0.05(-0.50%) |
Dec 19, 2003 | 11.01 | 11.09 | 10.95 | 10.97 | 1,398,725 | -0.12(-1.05%) |
Dec 18, 2003 | 10.92 | 11.11 | 10.91 | 11.09 | 1,364,547 | +0.17(+1.57%) |
Dec 17, 2003 | 10.93 | 10.99 | 10.78 | 10.92 | 1,378,038 | -0.17(-1.54%) |
Dec 16, 2003 | 11.01 | 11.11 | 10.97 | 11.09 | 1,211,260 | +0.00(+0.00%) |
Dec 15, 2003 | 10.94 | 11.14 | 10.94 | 11.09 | 2,110,294 | +0.23(+2.08%) |
Dec 12, 2003 | 10.85 | 10.92 | 10.75 | 10.86 | 911,368 | -0.08(-0.71%) |
Dec 11, 2003 | 10.69 | 10.97 | 10.62 | 10.94 | 1,428,277 | +0.30(+2.85%) |
Dec 10, 2003 | 10.76 | 10.76 | 10.58 | 10.64 | 1,011,589 | -0.16(-1.44%) |
Dec 09, 2003 | 10.66 | 10.84 | 10.66 | 10.79 | 1,015,958 | +0.12(+1.09%) |
Dec 08, 2003 | 10.64 | 10.80 | 10.63 | 10.68 | 1,528,112 | +0.02(+0.15%) |
Dec 05, 2003 | 10.65 | 10.75 | 10.55 | 10.66 | 589,376 | -0.08(-0.73%) |
Dec 04, 2003 | 10.86 | 10.89 | 10.72 | 10.74 | 1,279,487 | -0.15(-1.36%) |
Dec 03, 2003 | 10.86 | 10.97 | 10.83 | 10.89 | 850,721 | +0.02(+0.21%) |
Dec 02, 2003 | 10.86 | 10.93 | 10.80 | 10.86 | 1,372,898 | +0.01(+0.07%) |
Dec 01, 2003 | 10.69 | 10.86 | 10.69 | 10.86 | 2,020,223 | +0.23(+2.20%) |
Nov 28, 2003 | 10.56 | 10.74 | 10.56 | 10.62 | 765,020 | -0.10(-0.94%) |
Nov 26, 2003 | 10.66 | 10.73 | 10.62 | 10.72 | 1,128,385 | +0.08(+0.73%) |
Nov 25, 2003 | 10.51 | 10.72 | 10.48 | 10.65 | 1,967,029 | +0.06(+0.59%) |
Nov 24, 2003 | 10.23 | 10.69 | 10.22 | 10.58 | 3,682,350 | +0.16(+1.49%) |
Nov 21, 2003 | 10.63 | 10.66 | 10.43 | 10.43 | 2,034,742 | -0.26(-2.40%) |
Nov 20, 2003 | 10.74 | 10.83 | 10.68 | 10.69 | 1,296,319 | -0.12(-1.15%) |
Nov 19, 2003 | 10.90 | 10.93 | 10.77 | 10.81 | 1,032,147 | -0.08(-0.71%) |
Nov 18, 2003 | 10.88 | 11.06 | 10.86 | 10.89 | 1,062,984 | -0.05(-0.50%) |
Nov 17, 2003 | 11.03 | 11.07 | 10.90 | 10.94 | 914,195 | -0.05(-0.50%) |
Nov 14, 2003 | 10.99 | 11.16 | 10.93 | 11.00 | 883,871 | -0.05(-0.49%) |
Nov 13, 2003 | 11.10 | 11.15 | 10.97 | 11.05 | 1,539,805 | -0.12(-1.11%) |
Nov 12, 2003 | 11.01 | 11.28 | 11.01 | 11.18 | 1,943,773 | +0.16(+1.48%) |
Nov 11, 2003 | 11.27 | 11.28 | 10.98 | 11.01 | 2,261,910 | -0.25(-2.21%) |
Nov 10, 2003 | 11.07 | 11.75 | 11.23 | 11.26 | 6,979,748 | +0.19(+1.69%) |
Nov 07, 2003 | 11.07 | 11.08 | 10.99 | 11.07 | 1,302,101 | +0.00(+0.00%) |
Nov 06, 2003 | 11.07 | 11.10 | 11.04 | 11.07 | 1,241,712 | +0.05(+0.42%) |
Nov 05, 2003 | 11.14 | 11.11 | 11.03 | 11.03 | 948,244 | -0.06(-0.56%) |
Nov 04, 2003 | 11.14 | 11.21 | 11.13 | 11.09 | 1,272,570 | -0.10(-0.90%) |
Nov 03, 2003 | 11.16 | 11.24 | 11.15 | 11.19 | 1,912,850 | +0.09(+0.77%) |
Oct 31, 2003 | 11.20 | 11.20 | 11.07 | 11.11 | 706,429 | -0.09(-0.83%) |
Oct 30, 2003 | 11.13 | 11.24 | 11.04 | 11.20 | 846,481 | +0.12(+1.05%) |
Oct 29, 2003 | 11.21 | 11.23 | 11.02 | 11.08 | 1,210,875 | -0.09(-0.84%) |
Oct 28, 2003 | 11.00 | 11.18 | 11.00 | 11.18 | 887,598 | +0.17(+1.56%) |
Oct 27, 2003 | 11.13 | 11.19 | 10.91 | 11.00 | 879,888 | -0.09(-0.77%) |
Oct 24, 2003 | 11.16 | 11.19 | 11.01 | 11.09 | 1,111,938 | -0.07(-0.63%) |
Oct 23, 2003 | 11.13 | 11.22 | 11.10 | 11.16 | 1,218,712 | +0.04(+0.35%) |
Oct 22, 2003 | 11.26 | 11.26 | 11.04 | 11.12 | 1,350,798 | -0.14(-1.24%) |
Oct 21, 2003 | 11.21 | 11.29 | 11.21 | 11.26 | 1,242,611 | +0.04(+0.35%) |
Oct 20, 2003 | 11.21 | 11.26 | 11.16 | 11.22 | 1,149,200 | +0.05(+0.49%) |
Oct 17, 2003 | 11.21 | 11.28 | 11.07 | 11.17 | 1,730,353 | -0.11(-0.97%) |
Oct 16, 2003 | 11.11 | 11.27 | 11.11 | 11.28 | 1,486,225 | +0.18(+1.61%) |
Oct 15, 2003 | 11.02 | 11.15 | 11.02 | 11.10 | 2,228,246 | +0.08(+0.71%) |
Oct 14, 2003 | 11.00 | 11.09 | 10.94 | 11.02 | 1,497,532 | -0.04(-0.35%) |
Oct 13, 2003 | 10.93 | 11.08 | 10.90 | 11.06 | 2,551,523 | +0.13(+1.21%) |
Oct 10, 2003 | 11.01 | 11.14 | 10.79 | 10.93 | 3,127,279 | -0.15(-1.33%) |
Oct 09, 2003 | 11.09 | 11.20 | 11.05 | 11.07 | 2,196,124 | -0.02(-0.14%) |
Oct 08, 2003 | 11.06 | 11.13 | 11.06 | 11.09 | 2,358,276 | -0.07(-0.63%) |
Oct 07, 2003 | 11.24 | 11.25 | 11.15 | 11.16 | 2,332,707 | -0.08(-0.69%) |
Oct 06, 2003 | 11.28 | 11.38 | 11.14 | 11.24 | 1,208,433 | -0.04(-0.34%) |
Oct 03, 2003 | 11.09 | 11.31 | 11.06 | 11.28 | 3,313,845 | +0.15(+1.33%) |
Oct 02, 2003 | 11.11 | 11.19 | 11.10 | 11.13 | 1,719,817 | -0.04(-0.35%) |
Oct 01, 2003 | 11.00 | 11.25 | 11.00 | 11.17 | 2,546,897 | +0.17(+1.56%) |
Sep 30, 2003 | 11.11 | 11.25 | 11.00 | 11.00 | 1,729,582 | -0.14(-1.26%) |
Sep 29, 2003 | 11.07 | 11.25 | 11.01 | 11.14 | 2,004,162 | +0.24(+2.21%) |
Sep 26, 2003 | 11.17 | 11.27 | 10.89 | 10.90 | 2,183,275 | -0.33(-2.91%) |
Sep 25, 2003 | 11.21 | 11.29 | 11.18 | 11.22 | 3,758,286 | +0.16(+1.41%) |
Sep 24, 2003 | 11.09 | 11.29 | 10.94 | 11.07 | 3,532,018 | -0.02(-0.21%) |
Sep 23, 2003 | 10.35 | 11.29 | 11.02 | 11.09 | 5,667,110 | +0.74(+7.14%) |
Sep 22, 2003 | 10.33 | 10.49 | 10.29 | 10.35 | 1,022,382 | -0.16(-1.48%) |
Sep 19, 2003 | 10.26 | 10.46 | 10.24 | 10.51 | 2,571,953 | +0.13(+1.28%) |
Sep 18, 2003 | 9.970 | 10.37 | 9.970 | 10.37 | 1,284,498 | +0.26(+2.62%) |
Sep 17, 2003 | 10.15 | 10.23 | 10.09 | 10.11 | 1,343,732 | -0.04(-0.38%) |
Sep 16, 2003 | 10.12 | 10.24 | 9.993 | 10.15 | 1,821,580 | -0.16(-1.58%) |
Sep 15, 2003 | 10.26 | 10.34 | 10.09 | 10.31 | 1,788,173 | +0.06(+0.61%) |
Sep 12, 2003 | 10.23 | 10.42 | 10.06 | 10.25 | 2,451,045 | +0.02(+0.15%) |
Sep 11, 2003 | 10.12 | 10.23 | 10.01 | 10.23 | 1,315,721 | +0.26(+2.65%) |
Sep 10, 2003 | 9.884 | 10.20 | 9.884 | 9.970 | 1,172,456 | -0.08(-0.77%) |
Sep 09, 2003 | 9.970 | 10.31 | 9.806 | 10.05 | 2,310,736 | +0.09(+0.86%) |
Sep 08, 2003 | 9.635 | 10.03 | 9.612 | 9.962 | 1,856,914 | +0.21(+2.15%) |
Sep 05, 2003 | 9.518 | 10.12 | 9.518 | 9.752 | 3,590,737 | +0.23(+2.45%) |
Sep 04, 2003 | 8.935 | 9.518 | 8.927 | 9.518 | 3,587,525 | +0.58(+6.53%) |
Sep 03, 2003 | 8.686 | 8.950 | 8.686 | 8.935 | 1,790,229 | +0.17(+1.95%) |
Sep 02, 2003 | 8.678 | 8.810 | 8.678 | 8.763 | 1,082,258 | +0.05(+0.54%) |
Aug 29, 2003 | 8.662 | 8.802 | 8.639 | 8.717 | 636,403 | +0.02(+0.18%) |
Aug 28, 2003 | 8.421 | 8.701 | 8.382 | 8.701 | 1,294,649 | +0.25(+2.95%) |
Aug 27, 2003 | 8.289 | 8.499 | 8.289 | 8.452 | 944,775 | +0.08(+0.93%) |
Aug 26, 2003 | 8.460 | 8.483 | 8.265 | 8.374 | 1,333,581 | -0.15(-1.74%) |
Aug 25, 2003 | 8.390 | 8.577 | 8.390 | 8.522 | 885,927 | +0.05(+0.64%) |
Aug 22, 2003 | 8.833 | 8.888 | 8.444 | 8.468 | 1,207,277 | -0.37(-4.23%) |
Aug 21, 2003 | 8.639 | 8.865 | 8.608 | 8.841 | 1,709,924 | +0.24(+2.81%) |
Aug 20, 2003 | 8.787 | 8.787 | 8.483 | 8.600 | 1,746,928 | -0.19(-2.21%) |
Aug 19, 2003 | 8.763 | 8.849 | 8.725 | 8.795 | 658,117 | -0.06(-0.70%) |
Aug 18, 2003 | 8.802 | 8.935 | 8.802 | 8.857 | 482,602 | -0.09(-0.96%) |
Aug 15, 2003 | 8.678 | 8.942 | 8.608 | 8.942 | 753,199 | +0.27(+3.14%) |
Aug 14, 2003 | 8.654 | 8.709 | 8.608 | 8.670 | 858,816 | -0.01(-0.09%) |
Aug 13, 2003 | 8.631 | 8.748 | 8.608 | 8.678 | 722,361 | +0.00(+0.00%) |
Aug 12, 2003 | 8.654 | 8.740 | 8.600 | 8.678 | 781,466 | +0.00(+0.00%) |
Aug 11, 2003 | 8.701 | 8.795 | 8.600 | 8.678 | 588,091 | -0.12(-1.41%) |
Aug 08, 2003 | 8.522 | 8.818 | 8.522 | 8.802 | 771,958 | +0.25(+2.91%) |
Aug 07, 2003 | 8.600 | 8.647 | 8.530 | 8.553 | 1,160,636 | -0.08(-0.90%) |
Aug 06, 2003 | 8.631 | 8.717 | 8.584 | 8.631 | 643,341 | -0.01(-0.09%) |
Aug 05, 2003 | 8.639 | 8.795 | 8.616 | 8.639 | 705,401 | -0.12(-1.42%) |
Aug 04, 2003 | 8.756 | 8.833 | 8.678 | 8.763 | 721,205 | +0.09(+0.99%) |
Aug 01, 2003 | 8.802 | 8.927 | 8.678 | 8.678 | 880,531 | -0.14(-1.59%) |
Jul 31, 2003 | 8.833 | 8.942 | 8.771 | 8.818 | 796,371 | -0.05(-0.53%) |
Jul 30, 2003 | 8.795 | 8.880 | 8.693 | 8.865 | 879,117 | +0.12(+1.42%) |
Jul 29, 2003 | 8.833 | 8.911 | 8.561 | 8.740 | 1,600,837 | -0.27(-3.02%) |
Jul 28, 2003 | 8.935 | 9.044 | 8.833 | 9.012 | 1,012,745 | +0.02(+0.26%) |
Jul 25, 2003 | 8.872 | 9.012 | 8.841 | 8.989 | 1,876,702 | +0.05(+0.61%) |
Jul 24, 2003 | 8.950 | 9.020 | 8.779 | 8.935 | 1,379,708 | -0.01(-0.09%) |
Jul 23, 2003 | 8.849 | 8.950 | 8.833 | 8.942 | 1,445,751 | +0.06(+0.70%) |
Jul 22, 2003 | 8.693 | 8.911 | 8.686 | 8.880 | 1,688,851 | +0.15(+1.69%) |
Jul 21, 2003 | 8.763 | 8.802 | 8.709 | 8.732 | 1,227,321 | -0.11(-1.23%) |
Jul 18, 2003 | 8.795 | 8.927 | 8.725 | 8.841 | 1,242,611 | +0.05(+0.53%) |
Jul 17, 2003 | 8.981 | 9.098 | 8.725 | 8.795 | 1,136,865 | -0.18(-1.99%) |
Jul 16, 2003 | 9.012 | 9.106 | 8.974 | 8.974 | 972,528 | -0.07(-0.77%) |
Jul 15, 2003 | 9.036 | 9.083 | 8.872 | 9.044 | 1,456,030 | +0.12(+1.31%) |
Jul 14, 2003 | 9.114 | 9.160 | 8.880 | 8.927 | 1,457,187 | -0.19(-2.05%) |
Jul 11, 2003 | 9.106 | 9.215 | 8.997 | 9.114 | 1,796,782 | -0.07(-0.76%) |
Jul 10, 2003 | 9.487 | 9.487 | 8.717 | 9.184 | 5,519,349 | +0.47(+5.36%) |
Jul 09, 2003 | 8.600 | 8.818 | 8.561 | 8.717 | 1,206,506 | +0.05(+0.54%) |
Jul 08, 2003 | 8.475 | 8.717 | 8.444 | 8.670 | 1,594,412 | +0.19(+2.30%) |
Jul 07, 2003 | 8.561 | 8.678 | 8.398 | 8.475 | 1,217,684 | -0.09(-1.00%) |
Jul 03, 2003 | 8.522 | 8.639 | 8.522 | 8.561 | 1,071,336 | -0.09(-1.08%) |
Jul 02, 2003 | 8.444 | 8.654 | 8.405 | 8.654 | 1,438,171 | +0.20(+2.39%) |
Jul 01, 2003 | 8.250 | 8.468 | 8.094 | 8.452 | 2,429,459 | +0.19(+2.26%) |
Jun 30, 2003 | 8.328 | 8.359 | 8.149 | 8.265 | 1,479,544 | -0.08(-0.93%) |
Jun 27, 2003 | 8.265 | 8.382 | 8.265 | 8.343 | 1,247,365 | -0.04(-0.46%) |
Jun 26, 2003 | 8.172 | 8.429 | 8.172 | 8.382 | 1,228,991 | +0.13(+1.60%) |
Jun 25, 2003 | 8.242 | 8.390 | 8.226 | 8.250 | 8,160,685 | -0.09(-1.12%) |
Jun 24, 2003 | 8.405 | 8.475 | 8.343 | 8.343 | 991,930 | -0.14(-1.65%) |
Jun 23, 2003 | 8.444 | 8.561 | 8.382 | 8.483 | 1,360,178 | +0.00(+0.00%) |
Jun 20, 2003 | 8.429 | 8.499 | 8.405 | 8.483 | 1,406,819 | +0.08(+0.93%) |
Jun 19, 2003 | 8.289 | 8.429 | 8.265 | 8.405 | 1,582,592 | +0.04(+0.47%) |
Jun 18, 2003 | 8.429 | 8.429 | 8.211 | 8.367 | 1,057,845 | -0.06(-0.74%) |
Jun 17, 2003 | 8.483 | 8.514 | 8.374 | 8.429 | 1,361,206 | -0.02(-0.18%) |
Jun 16, 2003 | 8.258 | 8.499 | 8.258 | 8.444 | 1,976,280 | +0.11(+1.31%) |
Jun 13, 2003 | 8.226 | 8.374 | 8.211 | 8.335 | 2,084,853 | +0.11(+1.32%) |
Jun 12, 2003 | 8.086 | 8.273 | 8.086 | 8.226 | 1,823,764 | +0.16(+2.03%) |
Jun 11, 2003 | 7.900 | 8.086 | 7.837 | 8.063 | 1,577,837 | +0.19(+2.37%) |
Jun 10, 2003 | 7.650 | 7.884 | 7.650 | 7.876 | 1,244,538 | +0.23(+2.95%) |
Jun 09, 2003 | 7.822 | 7.845 | 7.635 | 7.650 | 1,096,134 | -0.22(-2.77%) |
Jun 06, 2003 | 7.923 | 8.071 | 7.845 | 7.868 | 1,430,847 | -0.05(-0.59%) |
Jun 05, 2003 | 7.876 | 7.970 | 7.627 | 7.915 | 2,313,177 | +0.04(+0.49%) |
Jun 04, 2003 | 7.565 | 7.915 | 7.565 | 7.876 | 2,360,718 | +0.28(+3.69%) |
Jun 03, 2003 | 7.557 | 7.604 | 7.526 | 7.596 | 1,080,844 | +0.05(+0.62%) |
Jun 02, 2003 | 7.355 | 7.627 | 7.316 | 7.549 | 3,260,779 | +0.16(+2.11%) |
May 30, 2003 | 7.238 | 7.394 | 7.160 | 7.394 | 1,780,721 | +0.23(+3.26%) |
May 29, 2003 | 7.176 | 7.230 | 7.152 | 7.160 | 1,156,652 | -0.05(-0.65%) |
May 28, 2003 | 7.215 | 7.269 | 7.129 | 7.207 | 952,613 | -0.04(-0.54%) |
May 27, 2003 | 7.230 | 7.277 | 7.176 | 7.246 | 1,204,964 | +0.06(+0.87%) |
May 23, 2003 | 7.005 | 7.184 | 6.966 | 7.184 | 2,156,549 | +0.26(+3.71%) |
May 22, 2003 | 6.927 | 7.098 | 6.927 | 6.927 | 2,175,309 | -0.08(-1.11%) |
May 21, 2003 | 7.012 | 7.059 | 6.810 | 7.005 | 3,304,208 | -0.01(-0.11%) |
May 20, 2003 | 7.378 | 7.448 | 6.740 | 7.012 | 5,938,863 | -0.36(-4.86%) |
May 19, 2003 | 7.121 | 7.526 | 7.090 | 7.370 | 3,559,129 | +0.29(+4.07%) |
May 16, 2003 | 7.277 | 7.394 | 7.082 | 7.082 | 1,684,226 | -0.17(-2.36%) |
May 15, 2003 | 7.394 | 7.417 | 7.238 | 7.254 | 1,466,823 | -0.14(-1.89%) |
May 14, 2003 | 7.456 | 7.495 | 7.363 | 7.394 | 1,568,843 | -0.06(-0.84%) |
May 13, 2003 | 7.331 | 7.495 | 7.331 | 7.456 | 1,214,087 | -0.05(-0.73%) |
May 12, 2003 | 7.542 | 7.549 | 7.355 | 7.510 | 1,098,319 | -0.03(-0.41%) |
May 09, 2003 | 7.456 | 7.557 | 7.355 | 7.542 | 1,423,651 | +0.14(+1.89%) |
May 08, 2003 | 7.394 | 7.471 | 7.324 | 7.401 | 1,064,912 | -0.13(-1.76%) |
May 07, 2003 | 7.549 | 7.728 | 7.448 | 7.534 | 1,076,347 | -0.16(-2.12%) |
May 06, 2003 | 7.643 | 7.744 | 7.518 | 7.697 | 743,691 | +0.07(+0.92%) |
May 05, 2003 | 7.619 | 7.682 | 7.588 | 7.627 | 659,916 | +0.05(+0.62%) |
May 02, 2003 | 7.471 | 7.588 | 7.471 | 7.580 | 739,193 | +0.11(+1.46%) |