Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.852 | 9.972 | 9.840 | 9.887 | 3,710,818 | +0.03(+0.27%) |
May 27, 2004 | 10.02 | 10.02 | 9.835 | 9.860 | 6,904,086 | -0.28(-2.74%) |
May 26, 2004 | 10.31 | 10.35 | 10.13 | 10.14 | 3,938,073 | -0.22(-2.14%) |
May 25, 2004 | 10.24 | 10.37 | 10.23 | 10.36 | 3,019,149 | +0.09(+0.89%) |
May 24, 2004 | 9.977 | 10.34 | 9.975 | 10.27 | 5,526,151 | +0.36(+3.61%) |
May 21, 2004 | 10.03 | 10.05 | 9.850 | 9.910 | 2,918,581 | -0.10(-1.00%) |
May 20, 2004 | 9.902 | 10.09 | 9.893 | 10.01 | 4,994,490 | +0.13(+1.30%) |
May 19, 2004 | 9.927 | 10.08 | 9.852 | 9.882 | 8,112,106 | -0.06(-0.62%) |
May 18, 2004 | 10.16 | 10.16 | 9.877 | 9.943 | 3,461,649 | -0.23(-2.26%) |
May 17, 2004 | 10.16 | 10.25 | 10.08 | 10.17 | 3,338,866 | +0.04(+0.41%) |
May 14, 2004 | 10.01 | 10.25 | 10.00 | 10.13 | 3,769,358 | +0.16(+1.64%) |
May 13, 2004 | 10.10 | 10.15 | 9.948 | 9.968 | 2,769,980 | -0.13(-1.29%) |
May 12, 2004 | 9.993 | 10.20 | 9.935 | 10.10 | 4,867,804 | +0.14(+1.44%) |
May 11, 2004 | 9.793 | 9.988 | 9.792 | 9.955 | 6,004,976 | +0.17(+1.70%) |
May 10, 2004 | 10.48 | 10.48 | 9.752 | 9.788 | 9,107,582 | -0.61(-5.86%) |
May 07, 2004 | 10.59 | 10.63 | 10.38 | 10.40 | 4,620,136 | -0.24(-2.22%) |
May 06, 2004 | 10.31 | 10.64 | 10.14 | 10.63 | 9,176,629 | +0.31(+2.98%) |
May 05, 2004 | 10.53 | 10.53 | 10.19 | 10.33 | 7,880,649 | -0.21(-1.96%) |
May 04, 2004 | 10.63 | 10.63 | 10.49 | 10.53 | 5,147,293 | -0.05(-0.50%) |
May 03, 2004 | 10.26 | 10.62 | 10.19 | 10.59 | 4,881,913 | +0.39(+3.86%) |
Apr 30, 2004 | 10.23 | 10.28 | 10.09 | 10.19 | 4,068,661 | +0.08(+0.79%) |
Apr 29, 2004 | 10.48 | 10.48 | 10.07 | 10.11 | 4,212,759 | -0.37(-3.53%) |
Apr 28, 2004 | 10.51 | 10.63 | 10.48 | 10.48 | 4,453,222 | -0.05(-0.52%) |
Apr 27, 2004 | 10.44 | 10.58 | 10.42 | 10.54 | 4,012,823 | +0.17(+1.65%) |
Apr 26, 2004 | 10.32 | 10.42 | 10.31 | 10.37 | 2,623,180 | +0.11(+1.07%) |
Apr 23, 2004 | 10.32 | 10.34 | 10.23 | 10.26 | 3,622,258 | -0.03(-0.26%) |
Apr 22, 2004 | 10.08 | 10.32 | 10.08 | 10.28 | 5,669,048 | +0.20(+2.02%) |
Apr 21, 2004 | 10.17 | 10.26 | 10.04 | 10.08 | 4,599,422 | -0.11(-1.05%) |
Apr 20, 2004 | 10.43 | 10.43 | 10.14 | 10.19 | 5,072,543 | -0.28(-2.69%) |
Apr 19, 2004 | 10.48 | 10.53 | 10.38 | 10.47 | 2,319,974 | -0.02(-0.16%) |
Apr 16, 2004 | 10.38 | 10.48 | 10.35 | 10.48 | 3,195,068 | +0.15(+1.45%) |
Apr 15, 2004 | 10.35 | 10.48 | 10.31 | 10.33 | 5,445,996 | +0.05(+0.49%) |
Apr 14, 2004 | 10.29 | 10.31 | 10.13 | 10.28 | 3,814,989 | -0.01(-0.08%) |
Apr 13, 2004 | 10.37 | 10.38 | 10.26 | 10.29 | 4,272,199 | +0.01(+0.08%) |
Apr 12, 2004 | 10.18 | 10.36 | 10.18 | 10.28 | 3,394,704 | +0.11(+1.11%) |
Apr 08, 2004 | 10.13 | 10.17 | 10.11 | 10.17 | 3,596,441 | +0.18(+1.78%) |
Apr 07, 2004 | 9.993 | 10.09 | 9.925 | 9.993 | 4,147,014 | -0.00(-0.02%) |
Apr 06, 2004 | 9.943 | 10.02 | 9.883 | 9.995 | 3,417,219 | +0.02(+0.20%) |
Apr 05, 2004 | 9.827 | 10.01 | 9.827 | 9.975 | 6,222,924 | +0.16(+1.68%) |
Apr 02, 2004 | 9.743 | 9.827 | 9.710 | 9.810 | 4,740,818 | +0.19(+1.97%) |
Apr 01, 2004 | 9.700 | 9.810 | 9.552 | 9.620 | 4,817,970 | -0.06(-0.67%) |
Mar 31, 2004 | 9.585 | 9.718 | 9.576 | 9.685 | 5,686,459 | +0.16(+1.66%) |
Mar 30, 2004 | 9.310 | 9.570 | 9.310 | 9.527 | 4,470,034 | +0.22(+2.40%) |
Mar 29, 2004 | 9.219 | 9.319 | 9.219 | 9.304 | 3,266,217 | +0.09(+0.99%) |
Mar 26, 2004 | 9.227 | 9.337 | 9.210 | 9.212 | 2,808,406 | +0.00(+0.02%) |
Mar 25, 2004 | 9.212 | 9.320 | 9.207 | 9.210 | 3,101,705 | -0.04(-0.47%) |
Mar 24, 2004 | 9.512 | 9.537 | 9.254 | 9.254 | 3,389,000 | -0.26(-2.71%) |
Mar 23, 2004 | 9.535 | 9.587 | 9.469 | 9.512 | 3,570,323 | +0.00(+0.00%) |
Mar 22, 2004 | 9.542 | 9.617 | 9.444 | 9.512 | 2,697,030 | -0.01(-0.12%) |
Mar 19, 2004 | 9.710 | 9.710 | 9.505 | 9.524 | 5,938,030 | -0.19(-1.92%) |
Mar 18, 2004 | 9.777 | 9.780 | 9.645 | 9.710 | 4,597,020 | +0.01(+0.07%) |
Mar 17, 2004 | 9.335 | 9.787 | 9.334 | 9.703 | 4,025,732 | +0.22(+2.35%) |
Mar 16, 2004 | 9.469 | 9.560 | 9.419 | 9.480 | 4,180,937 | +0.04(+0.48%) |
Mar 15, 2004 | 9.489 | 9.527 | 9.335 | 9.435 | 4,822,473 | +0.08(+0.85%) |
Mar 12, 2004 | 9.210 | 9.355 | 9.194 | 9.355 | 3,389,600 | +0.13(+1.39%) |
Mar 11, 2004 | 9.310 | 9.350 | 9.195 | 9.227 | 3,475,759 | -0.11(-1.14%) |
Mar 10, 2004 | 9.520 | 9.552 | 9.334 | 9.334 | 2,674,515 | -0.19(-1.96%) |
Mar 09, 2004 | 9.643 | 9.643 | 9.495 | 9.520 | 3,149,437 | -0.12(-1.28%) |
Mar 08, 2004 | 9.610 | 9.732 | 9.597 | 9.643 | 3,744,441 | +0.03(+0.35%) |
Mar 05, 2004 | 9.509 | 9.683 | 9.484 | 9.610 | 3,639,370 | +0.13(+1.33%) |
Mar 04, 2004 | 9.510 | 9.575 | 9.412 | 9.484 | 3,730,632 | -0.03(-0.28%) |
Mar 03, 2004 | 9.552 | 9.592 | 9.415 | 9.510 | 4,467,932 | -0.03(-0.33%) |
Mar 02, 2004 | 9.662 | 9.817 | 9.507 | 9.542 | 6,416,855 | -0.09(-0.93%) |
Mar 01, 2004 | 9.490 | 9.702 | 9.482 | 9.632 | 5,689,161 | +0.17(+1.85%) |
Feb 27, 2004 | 9.327 | 9.462 | 9.327 | 9.457 | 5,600,601 | +0.13(+1.39%) |
Feb 26, 2004 | 9.194 | 9.329 | 9.159 | 9.327 | 5,719,782 | +0.13(+1.45%) |
Feb 25, 2004 | 9.192 | 9.259 | 8.996 | 9.194 | 5,010,100 | +0.01(+0.16%) |
Feb 24, 2004 | 9.140 | 9.210 | 9.122 | 9.179 | 4,377,871 | +0.04(+0.42%) |
Feb 23, 2004 | 9.144 | 9.180 | 9.085 | 9.140 | 2,176,177 | -0.00(-0.04%) |
Feb 20, 2004 | 9.027 | 9.174 | 8.996 | 9.144 | 5,423,781 | +0.14(+1.54%) |
Feb 19, 2004 | 9.159 | 9.294 | 8.996 | 9.006 | 4,667,868 | -0.09(-0.95%) |
Feb 18, 2004 | 9.164 | 9.225 | 9.077 | 9.092 | 3,549,309 | -0.07(-0.76%) |
Feb 17, 2004 | 9.202 | 9.205 | 9.069 | 9.162 | 6,043,702 | +0.20(+2.29%) |
Feb 13, 2004 | 9.119 | 9.202 | 8.957 | 8.957 | 5,481,720 | -0.15(-1.70%) |
Feb 12, 2004 | 9.011 | 9.194 | 8.996 | 9.112 | 6,826,333 | +0.10(+1.13%) |
Feb 11, 2004 | 8.977 | 9.047 | 8.944 | 9.011 | 5,594,897 | -0.00(-0.02%) |
Feb 10, 2004 | 8.961 | 9.085 | 8.877 | 9.012 | 7,327,974 | +0.07(+0.76%) |
Feb 09, 2004 | 9.160 | 9.160 | 8.877 | 8.944 | 3,983,704 | +0.07(+0.79%) |
Feb 06, 2004 | 8.877 | 9.026 | 8.776 | 8.874 | 8,963,184 | -0.04(-0.41%) |
Feb 05, 2004 | 9.494 | 9.554 | 8.627 | 8.911 | 20,983,342 | -0.48(-5.11%) |
Feb 04, 2004 | 9.435 | 9.450 | 9.332 | 9.390 | 2,258,733 | -0.06(-0.69%) |
Feb 03, 2004 | 9.327 | 9.570 | 9.304 | 9.455 | 3,887,638 | +0.08(+0.83%) |
Feb 02, 2004 | 9.420 | 9.545 | 9.357 | 9.377 | 3,553,211 | -0.03(-0.28%) |
Jan 30, 2004 | 9.510 | 9.567 | 9.345 | 9.404 | 3,456,246 | -0.09(-0.91%) |
Jan 29, 2004 | 9.752 | 9.762 | 9.394 | 9.490 | 4,553,490 | -0.27(-2.78%) |
Jan 28, 2004 | 9.918 | 10.01 | 9.760 | 9.762 | 4,157,221 | -0.08(-0.85%) |
Jan 27, 2004 | 9.887 | 9.940 | 9.845 | 9.845 | 3,690,705 | -0.04(-0.42%) |
Jan 26, 2004 | 9.908 | 9.908 | 9.737 | 9.887 | 4,829,978 | -0.02(-0.22%) |
Jan 23, 2004 | 9.843 | 10.14 | 9.843 | 9.908 | 5,131,082 | +0.10(+0.98%) |
Jan 22, 2004 | 9.993 | 10.05 | 9.793 | 9.812 | 4,592,817 | -0.21(-2.13%) |
Jan 21, 2004 | 10.01 | 10.18 | 9.927 | 10.02 | 5,474,816 | +0.02(+0.15%) |
Jan 20, 2004 | 9.827 | 10.01 | 9.827 | 10.01 | 6,727,866 | +0.27(+2.74%) |
Jan 16, 2004 | 9.510 | 9.743 | 9.510 | 9.743 | 4,555,592 | +0.27(+2.83%) |
Jan 15, 2004 | 9.825 | 9.927 | 9.474 | 9.475 | 5,154,799 | -0.34(-3.49%) |
Jan 14, 2004 | 9.825 | 9.827 | 9.752 | 9.818 | 2,297,759 | -0.01(-0.07%) |
Jan 13, 2004 | 9.845 | 9.907 | 9.772 | 9.825 | 3,833,301 | -0.02(-0.20%) |
Jan 12, 2004 | 9.810 | 9.850 | 9.735 | 9.845 | 3,615,954 | -0.03(-0.32%) |
Jan 09, 2004 | 9.710 | 9.895 | 9.702 | 9.877 | 6,584,069 | +0.16(+1.61%) |
Jan 08, 2004 | 9.668 | 9.727 | 9.620 | 9.720 | 4,411,494 | +0.02(+0.19%) |
Jan 07, 2004 | 9.652 | 9.702 | 9.535 | 9.702 | 5,428,584 | +0.01(+0.10%) |
Jan 06, 2004 | 9.727 | 9.740 | 9.627 | 9.692 | 3,684,100 | -0.03(-0.36%) |
Jan 05, 2004 | 9.540 | 9.728 | 9.540 | 9.727 | 4,886,717 | +0.19(+1.96%) |
Jan 02, 2004 | 9.519 | 9.627 | 9.494 | 9.540 | 2,620,778 | +0.00(+0.03%) |
Dec 31, 2003 | 9.643 | 9.660 | 9.494 | 9.537 | 2,992,131 | -0.11(-1.11%) |
Dec 30, 2003 | 9.642 | 9.705 | 9.617 | 9.643 | 3,804,182 | +0.03(+0.35%) |
Dec 29, 2003 | 9.560 | 9.630 | 9.477 | 9.610 | 3,384,797 | +0.09(+0.94%) |
Dec 26, 2003 | 9.487 | 9.535 | 9.444 | 9.520 | 910,518 | +0.04(+0.46%) |
Dec 24, 2003 | 9.294 | 9.484 | 9.290 | 9.477 | 1,588,378 | +0.17(+1.79%) |
Dec 23, 2003 | 9.427 | 9.439 | 9.252 | 9.310 | 3,857,618 | -0.06(-0.62%) |
Dec 22, 2003 | 9.494 | 9.509 | 9.369 | 9.369 | 4,871,106 | -0.21(-2.16%) |
Dec 19, 2003 | 9.510 | 9.793 | 9.459 | 9.575 | 9,361,854 | +0.08(+0.81%) |
Dec 18, 2003 | 9.265 | 9.510 | 9.225 | 9.499 | 6,777,100 | +0.27(+2.96%) |
Dec 17, 2003 | 9.152 | 9.244 | 9.095 | 9.225 | 5,757,908 | +0.07(+0.80%) |
Dec 16, 2003 | 9.094 | 9.160 | 9.094 | 9.152 | 4,922,141 | +0.07(+0.81%) |
Dec 15, 2003 | 9.011 | 9.110 | 8.871 | 9.079 | 5,370,645 | +0.07(+0.76%) |
Dec 12, 2003 | 8.911 | 9.074 | 8.911 | 9.011 | 4,289,912 | +0.10(+1.12%) |
Dec 11, 2003 | 8.936 | 8.959 | 8.836 | 8.911 | 4,567,900 | -0.00(-0.06%) |
Dec 10, 2003 | 9.011 | 9.031 | 8.914 | 8.916 | 4,047,947 | -0.07(-0.78%) |
Dec 09, 2003 | 8.992 | 9.075 | 8.959 | 8.986 | 7,104,922 | -0.01(-0.07%) |
Dec 08, 2003 | 8.827 | 8.992 | 8.827 | 8.992 | 5,479,919 | +0.15(+1.68%) |
Dec 05, 2003 | 8.802 | 8.902 | 8.756 | 8.844 | 3,586,534 | +0.04(+0.47%) |
Dec 04, 2003 | 8.394 | 8.802 | 8.379 | 8.802 | 7,203,689 | +0.40(+4.72%) |
Dec 03, 2003 | 8.503 | 8.511 | 8.343 | 8.406 | 4,514,764 | -0.10(-1.14%) |
Dec 02, 2003 | 8.463 | 8.528 | 8.454 | 8.503 | 4,246,982 | +0.08(+0.95%) |
Dec 01, 2003 | 8.273 | 8.423 | 8.254 | 8.423 | 3,056,975 | +0.20(+2.45%) |
Nov 28, 2003 | 8.228 | 8.236 | 8.179 | 8.221 | 682,663 | +0.00(+0.06%) |
Nov 26, 2003 | 8.194 | 8.234 | 8.164 | 8.216 | 2,229,613 | +0.04(+0.47%) |
Nov 25, 2003 | 8.020 | 8.236 | 8.013 | 8.178 | 3,145,835 | +0.13(+1.68%) |
Nov 24, 2003 | 8.065 | 8.078 | 8.011 | 8.043 | 2,510,003 | +0.02(+0.27%) |
Nov 21, 2003 | 8.086 | 8.060 | 7.985 | 8.021 | 2,412,437 | -0.06(-0.80%) |
Nov 20, 2003 | 8.078 | 8.183 | 8.053 | 8.086 | 2,894,865 | -0.01(-0.06%) |
Nov 19, 2003 | 8.075 | 8.118 | 8.031 | 8.091 | 2,778,085 | -0.00(-0.02%) |
Nov 18, 2003 | 8.188 | 8.188 | 8.063 | 8.093 | 4,185,741 | -0.17(-2.08%) |
Nov 17, 2003 | 8.369 | 8.369 | 8.161 | 8.264 | 1,920,103 | -0.10(-1.25%) |
Nov 14, 2003 | 8.328 | 8.453 | 8.294 | 8.369 | 3,405,211 | +0.02(+0.22%) |
Nov 13, 2003 | 8.311 | 8.359 | 8.228 | 8.351 | 3,090,898 | +0.07(+0.82%) |
Nov 12, 2003 | 8.163 | 8.279 | 8.161 | 8.283 | 2,835,424 | +0.12(+1.47%) |
Nov 11, 2003 | 8.156 | 8.193 | 8.095 | 8.163 | 2,706,036 | +0.01(+0.08%) |
Nov 10, 2003 | 8.114 | 8.219 | 8.114 | 8.156 | 2,860,041 | +0.04(+0.53%) |
Nov 07, 2003 | 8.161 | 8.163 | 8.109 | 8.113 | 4,453,523 | -0.06(-0.75%) |
Nov 06, 2003 | 8.221 | 8.271 | 8.149 | 8.174 | 8,940,368 | +0.14(+1.70%) |
Nov 05, 2003 | 7.970 | 8.060 | 7.878 | 8.038 | 3,621,057 | +0.12(+1.49%) |
Nov 04, 2003 | 7.970 | 7.970 | 7.896 | 7.920 | 2,208,299 | -0.08(-1.06%) |
Nov 03, 2003 | 8.078 | 8.078 | 7.978 | 8.005 | 2,836,775 | -0.07(-0.91%) |
Oct 31, 2003 | 7.896 | 8.078 | 7.853 | 8.078 | 4,542,683 | +0.21(+2.71%) |
Oct 30, 2003 | 8.000 | 8.000 | 7.786 | 7.865 | 3,072,285 | -0.11(-1.42%) |
Oct 29, 2003 | 7.903 | 8.011 | 7.903 | 7.978 | 5,418,978 | +0.15(+1.94%) |
Oct 28, 2003 | 7.811 | 7.891 | 7.751 | 7.826 | 2,336,486 | +0.01(+0.19%) |
Oct 27, 2003 | 7.845 | 7.893 | 7.786 | 7.811 | 1,778,106 | -0.02(-0.23%) |
Oct 24, 2003 | 7.886 | 7.886 | 7.783 | 7.830 | 2,042,286 | -0.06(-0.72%) |
Oct 23, 2003 | 7.940 | 7.940 | 7.775 | 7.886 | 3,203,474 | -0.05(-0.67%) |
Oct 22, 2003 | 7.895 | 7.960 | 7.856 | 7.940 | 2,628,284 | +0.03(+0.34%) |
Oct 21, 2003 | 7.828 | 7.975 | 7.828 | 7.913 | 3,983,704 | +0.08(+1.09%) |
Oct 20, 2003 | 7.708 | 7.830 | 7.658 | 7.828 | 4,558,594 | +0.09(+1.23%) |
Oct 17, 2003 | 7.773 | 7.773 | 7.673 | 7.733 | 3,369,487 | -0.03(-0.41%) |
Oct 16, 2003 | 7.678 | 7.821 | 2.781 | 7.765 | 4,900,226 | +0.03(+0.37%) |
Oct 15, 2003 | 7.978 | 7.983 | 7.645 | 7.736 | 6,826,033 | -0.22(-2.82%) |
Oct 14, 2003 | 7.690 | 7.995 | 7.690 | 7.961 | 5,973,454 | -0.11(-1.42%) |
Oct 13, 2003 | 8.040 | 8.076 | 7.996 | 8.076 | 2,958,808 | +0.04(+0.46%) |
Oct 10, 2003 | 8.020 | 8.079 | 8.020 | 8.040 | 8,809,179 | -0.00(-0.02%) |
Oct 09, 2003 | 8.136 | 8.136 | 8.001 | 8.041 | 6,996,849 | -0.08(-0.96%) |
Oct 08, 2003 | 8.144 | 8.194 | 8.061 | 8.119 | 4,946,157 | +0.01(+0.10%) |
Oct 07, 2003 | 7.970 | 8.119 | 7.961 | 8.111 | 6,861,157 | +0.13(+1.63%) |
Oct 06, 2003 | 8.028 | 8.045 | 7.978 | 7.981 | 4,768,136 | +0.01(+0.15%) |
Oct 03, 2003 | 7.945 | 8.068 | 7.943 | 7.970 | 4,678,976 | -0.05(-0.62%) |
Oct 02, 2003 | 7.945 | 8.041 | 7.936 | 8.020 | 3,673,593 | -0.02(-0.21%) |
Oct 01, 2003 | 8.026 | 8.080 | 7.983 | 8.036 | 3,536,700 | +0.01(+0.12%) |
Sep 30, 2003 | 7.878 | 8.128 | 7.866 | 8.026 | 4,417,198 | +0.13(+1.65%) |
Sep 29, 2003 | 7.931 | 7.940 | 7.870 | 7.896 | 4,425,604 | -0.03(-0.44%) |
Sep 26, 2003 | 8.065 | 8.043 | 7.828 | 7.931 | 3,359,580 | -0.13(-1.65%) |
Sep 25, 2003 | 8.184 | 8.184 | 8.063 | 8.065 | 2,784,089 | -0.12(-1.47%) |
Sep 24, 2003 | 8.116 | 8.279 | 8.128 | 8.184 | 4,728,209 | +0.07(+0.84%) |
Sep 23, 2003 | 8.136 | 8.143 | 8.031 | 8.116 | 3,308,245 | -0.00(-0.02%) |
Sep 22, 2003 | 8.119 | 8.163 | 8.065 | 8.118 | 3,868,726 | -0.02(-0.23%) |
Sep 19, 2003 | 8.038 | 8.141 | 8.013 | 8.136 | 5,242,158 | +0.10(+1.22%) |
Sep 18, 2003 | 7.986 | 8.041 | 7.920 | 8.038 | 10,910,906 | +0.05(+0.65%) |
Sep 17, 2003 | 8.124 | 8.159 | 7.980 | 7.986 | 4,246,982 | -0.14(-1.70%) |
Sep 16, 2003 | 8.121 | 8.143 | 8.091 | 8.124 | 3,702,713 | +0.00(+0.00%) |
Sep 15, 2003 | 8.278 | 8.278 | 8.095 | 8.124 | 5,521,648 | -0.15(-1.85%) |
Sep 12, 2003 | 8.344 | 8.393 | 8.203 | 8.278 | 4,812,266 | -0.10(-1.15%) |
Sep 11, 2003 | 8.361 | 8.519 | 8.326 | 8.374 | 4,211,859 | -0.12(-1.45%) |
Sep 10, 2003 | 8.602 | 8.694 | 8.473 | 8.498 | 7,009,157 | -0.27(-3.10%) |
Sep 09, 2003 | 8.827 | 8.856 | 8.767 | 8.769 | 5,247,261 | -0.06(-0.66%) |
Sep 08, 2003 | 8.619 | 8.827 | 8.619 | 8.827 | 3,917,359 | +0.21(+2.42%) |
Sep 05, 2003 | 8.554 | 8.649 | 8.513 | 8.619 | 3,663,686 | +0.05(+0.62%) |
Sep 04, 2003 | 8.536 | 8.636 | 8.526 | 8.566 | 2,841,428 | -0.01(-0.14%) |
Sep 03, 2003 | 8.619 | 8.659 | 8.553 | 8.578 | 2,954,605 | -0.03(-0.35%) |
Sep 02, 2003 | 8.473 | 8.661 | 8.469 | 8.607 | 2,344,591 | -0.01(-0.14%) |
Aug 29, 2003 | 8.553 | 8.664 | 8.536 | 8.619 | 2,328,680 | +0.00(+0.00%) |
Aug 28, 2003 | 8.503 | 8.692 | 8.463 | 8.619 | 5,248,462 | +0.07(+0.86%) |
Aug 27, 2003 | 8.564 | 8.682 | 8.544 | 8.546 | 4,351,453 | +0.00(+0.02%) |
Aug 26, 2003 | 8.528 | 8.566 | 8.411 | 8.544 | 4,397,384 | -0.03(-0.41%) |
Aug 25, 2003 | 8.719 | 8.751 | 8.549 | 8.579 | 3,357,479 | -0.18(-2.05%) |
Aug 22, 2003 | 8.824 | 8.826 | 8.722 | 8.759 | 2,024,574 | +0.00(+0.00%) |
Aug 21, 2003 | 8.719 | 8.802 | 8.702 | 8.759 | 2,873,250 | +0.03(+0.32%) |
Aug 20, 2003 | 8.661 | 8.782 | 8.632 | 8.731 | 2,743,262 | +0.02(+0.29%) |
Aug 19, 2003 | 8.774 | 8.784 | 8.681 | 8.706 | 2,436,754 | -0.08(-0.91%) |
Aug 18, 2003 | 8.677 | 8.827 | 8.677 | 8.786 | 4,282,707 | +0.16(+1.83%) |
Aug 15, 2003 | 8.694 | 8.772 | 8.619 | 8.627 | 397,169 | -0.07(-0.79%) |
Aug 14, 2003 | 8.867 | 8.867 | 8.602 | 8.696 | 5,875,288 | -0.15(-1.68%) |
Aug 13, 2003 | 8.844 | 8.907 | 8.711 | 8.844 | 4,600,923 | +0.04(+0.47%) |
Aug 12, 2003 | 8.744 | 8.812 | 8.661 | 8.802 | 3,474,858 | +0.04(+0.49%) |
Aug 11, 2003 | 8.594 | 8.759 | 8.594 | 8.759 | 5,712,877 | +0.20(+2.39%) |
Aug 08, 2003 | 8.519 | 8.561 | 8.471 | 8.554 | 3,677,796 | +0.05(+0.63%) |
Aug 07, 2003 | 8.294 | 8.504 | 8.219 | 8.501 | 5,960,245 | +0.24(+2.86%) |
Aug 06, 2003 | 7.995 | 8.311 | 7.895 | 8.264 | 9,198,844 | +0.46(+5.91%) |
Aug 05, 2003 | 7.795 | 7.996 | 7.795 | 7.803 | 3,129,924 | -0.01(-0.13%) |
Aug 04, 2003 | 7.930 | 7.930 | 7.813 | 7.813 | 2,679,919 | -0.14(-1.76%) |
Aug 01, 2003 | 7.978 | 7.978 | 7.825 | 7.953 | 4,112,491 | +0.06(+0.80%) |
Jul 31, 2003 | 7.886 | 8.036 | 7.853 | 7.890 | 4,653,758 | +0.04(+0.47%) |
Jul 30, 2003 | 7.845 | 7.875 | 7.723 | 7.853 | 5,889,697 | -0.02(-0.21%) |
Jul 29, 2003 | 7.996 | 8.020 | 7.841 | 7.870 | 3,841,107 | -0.12(-1.56%) |
Jul 28, 2003 | 7.995 | 8.053 | 7.850 | 7.995 | 4,045,546 | +0.00(+0.00%) |
Jul 25, 2003 | 7.926 | 8.053 | 7.911 | 7.995 | 6,663,322 | +0.08(+1.05%) |
Jul 24, 2003 | 8.161 | 8.231 | 7.911 | 7.911 | 5,033,216 | -0.21(-2.56%) |
Jul 23, 2003 | 8.161 | 8.236 | 8.088 | 8.119 | 3,319,052 | -0.04(-0.51%) |
Jul 22, 2003 | 8.344 | 8.363 | 8.161 | 8.161 | 4,645,353 | -0.13(-1.53%) |
Jul 21, 2003 | 8.444 | 8.478 | 8.266 | 8.288 | 2,596,462 | -0.14(-1.66%) |
Jul 18, 2003 | 8.326 | 8.428 | 8.279 | 8.428 | 3,970,495 | +0.15(+1.79%) |
Jul 17, 2003 | 8.161 | 8.326 | 8.095 | 8.279 | 4,906,230 | +0.11(+1.30%) |
Jul 16, 2003 | 8.303 | 8.311 | 8.043 | 8.173 | 5,803,239 | -0.16(-1.88%) |
Jul 15, 2003 | 8.411 | 8.441 | 8.314 | 8.329 | 3,573,625 | -0.08(-0.99%) |
Jul 14, 2003 | 8.619 | 8.619 | 8.401 | 8.413 | 2,858,840 | -0.17(-2.02%) |
Jul 11, 2003 | 8.436 | 8.632 | 8.393 | 8.586 | 3,170,151 | +0.15(+1.78%) |
Jul 10, 2003 | 8.578 | 8.594 | 8.391 | 8.436 | 5,762,711 | -0.12(-1.36%) |
Jul 09, 2003 | 8.511 | 8.694 | 8.511 | 8.553 | 6,022,688 | +0.02(+0.29%) |
Jul 08, 2003 | 8.494 | 8.599 | 8.446 | 8.528 | 6,779,201 | -0.03(-0.41%) |
Jul 07, 2003 | 8.762 | 8.819 | 8.563 | 8.563 | 5,358,337 | -0.20(-2.28%) |
Jul 03, 2003 | 8.742 | 8.836 | 8.667 | 8.762 | 2,362,003 | +0.02(+0.23%) |
Jul 02, 2003 | 8.872 | 8.874 | 8.671 | 8.742 | 6,353,812 | -0.13(-1.48%) |
Jul 01, 2003 | 8.861 | 8.891 | 8.772 | 8.874 | 3,507,580 | -0.02(-0.22%) |
Jun 30, 2003 | 8.952 | 9.007 | 8.879 | 8.894 | 4,530,075 | -0.06(-0.65%) |
Jun 27, 2003 | 8.992 | 9.066 | 8.902 | 8.952 | 4,538,480 | -0.04(-0.44%) |
Jun 26, 2003 | 9.061 | 9.202 | 8.942 | 8.992 | 6,431,865 | -0.07(-0.75%) |
Jun 25, 2003 | 9.067 | 9.205 | 9.046 | 9.061 | 2,801,801 | +0.02(+0.28%) |
Jun 24, 2003 | 9.134 | 9.194 | 9.027 | 9.036 | 2,595,862 | -0.10(-1.08%) |
Jun 23, 2003 | 9.027 | 9.134 | 8.944 | 9.134 | 5,031,715 | +0.11(+1.18%) |
Jun 20, 2003 | 9.157 | 9.157 | 8.969 | 9.027 | 4,973,175 | -0.05(-0.51%) |
Jun 19, 2003 | 8.889 | 9.115 | 8.721 | 9.074 | 5,033,816 | +0.18(+2.08%) |
Jun 18, 2003 | 8.727 | 8.889 | 8.672 | 8.889 | 3,596,140 | +0.13(+1.50%) |
Jun 17, 2003 | 8.852 | 8.961 | 8.746 | 8.757 | 3,204,074 | -0.13(-1.48%) |
Jun 16, 2003 | 8.989 | 9.002 | 8.821 | 8.889 | 4,560,695 | -0.10(-1.11%) |
Jun 13, 2003 | 9.089 | 9.089 | 8.872 | 8.989 | 6,478,397 | -0.10(-1.10%) |
Jun 12, 2003 | 9.360 | 9.435 | 9.069 | 9.089 | 8,139,124 | -0.23(-2.47%) |
Jun 11, 2003 | 8.877 | 9.360 | 8.869 | 9.319 | 9,315,323 | +0.47(+5.33%) |
Jun 10, 2003 | 8.777 | 8.854 | 8.744 | 8.847 | 3,130,524 | +0.12(+1.34%) |
Jun 09, 2003 | 8.777 | 8.827 | 8.704 | 8.731 | 4,194,747 | -0.10(-1.09%) |
Jun 06, 2003 | 8.997 | 9.002 | 8.802 | 8.827 | 4,632,444 | -0.08(-0.93%) |
Jun 05, 2003 | 9.044 | 9.044 | 8.802 | 8.911 | 5,987,264 | -0.05(-0.52%) |
Jun 04, 2003 | 9.011 | 9.144 | 8.911 | 8.957 | 7,290,748 | -0.04(-0.44%) |
Jun 03, 2003 | 8.826 | 9.021 | 8.727 | 8.997 | 6,435,768 | +0.19(+2.12%) |