Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.73 | 11.85 | 11.68 | 11.81 | 8,253,258 | +0.09(+0.79%) |
Jan 29, 2004 | 12.15 | 12.18 | 11.60 | 11.72 | 15,393,645 | -0.33(-2.74%) |
Jan 28, 2004 | 12.42 | 12.45 | 12.04 | 12.05 | 9,451,448 | -0.38(-3.10%) |
Jan 27, 2004 | 12.64 | 12.68 | 12.41 | 12.44 | 9,205,557 | -0.21(-1.64%) |
Jan 26, 2004 | 12.52 | 12.64 | 12.51 | 12.64 | 6,162,121 | +0.13(+1.01%) |
Jan 23, 2004 | 12.57 | 12.61 | 12.46 | 12.52 | 5,129,802 | -0.01(-0.11%) |
Jan 22, 2004 | 12.45 | 12.61 | 12.45 | 12.53 | 8,506,038 | +0.10(+0.80%) |
Jan 21, 2004 | 12.20 | 12.46 | 12.16 | 12.43 | 7,434,503 | +0.23(+1.92%) |
Jan 20, 2004 | 12.27 | 12.32 | 12.16 | 12.20 | 7,885,480 | -0.04(-0.35%) |
Jan 16, 2004 | 12.44 | 12.45 | 12.11 | 12.24 | 12,993,555 | -0.22(-1.77%) |
Jan 15, 2004 | 12.40 | 12.50 | 12.37 | 12.46 | 6,645,425 | +0.08(+0.64%) |
Jan 14, 2004 | 12.30 | 12.39 | 12.28 | 12.38 | 5,771,027 | +0.08(+0.67%) |
Jan 13, 2004 | 12.23 | 12.40 | 12.16 | 12.30 | 9,446,679 | +0.08(+0.65%) |
Jan 12, 2004 | 12.01 | 12.25 | 11.97 | 12.22 | 8,398,991 | +0.25(+2.08%) |
Jan 09, 2004 | 12.00 | 12.12 | 11.94 | 11.97 | 5,856,877 | -0.06(-0.49%) |
Jan 08, 2004 | 12.26 | 12.26 | 11.97 | 12.03 | 9,124,476 | -0.09(-0.72%) |
Jan 07, 2004 | 11.89 | 12.16 | 11.86 | 12.11 | 21,024,768 | +0.30(+2.56%) |
Jan 06, 2004 | 12.14 | 12.14 | 11.77 | 11.81 | 17,415,360 | -0.34(-2.78%) |
Jan 05, 2004 | 12.26 | 12.30 | 12.02 | 12.15 | 12,776,280 | +0.02(+0.14%) |
Jan 02, 2004 | 12.26 | 12.31 | 12.11 | 12.13 | 7,274,462 | -0.14(-1.15%) |
Dec 31, 2003 | 12.19 | 12.30 | 12.17 | 12.28 | 5,515,067 | +0.07(+0.60%) |
Dec 30, 2003 | 12.17 | 12.21 | 12.12 | 12.20 | 6,508,171 | +0.03(+0.25%) |
Dec 29, 2003 | 12.12 | 12.34 | 12.10 | 12.17 | 9,994,105 | +0.03(+0.28%) |
Dec 26, 2003 | 12.17 | 12.22 | 12.13 | 12.14 | 4,880,201 | -0.03(-0.28%) |
Dec 24, 2003 | 12.27 | 12.45 | 12.11 | 12.17 | 13,303,569 | -0.48(-3.79%) |
Dec 23, 2003 | 12.62 | 12.68 | 12.57 | 12.65 | 4,530,442 | +0.01(+0.06%) |
Dec 22, 2003 | 12.52 | 12.68 | 12.52 | 12.64 | 7,270,222 | -0.02(-0.15%) |
Dec 19, 2003 | 12.58 | 12.72 | 12.46 | 12.66 | 9,902,426 | +0.08(+0.68%) |
Dec 18, 2003 | 12.35 | 12.68 | 12.31 | 12.58 | 12,079,942 | +0.20(+1.65%) |
Dec 17, 2003 | 12.07 | 12.43 | 12.03 | 12.37 | 13,079,405 | +0.29(+2.44%) |
Dec 16, 2003 | 11.82 | 12.14 | 11.79 | 12.08 | 8,347,587 | +0.28(+2.38%) |
Dec 15, 2003 | 11.79 | 12.04 | 11.79 | 11.80 | 7,060,897 | +0.03(+0.29%) |
Dec 12, 2003 | 11.82 | 11.87 | 11.72 | 11.76 | 8,031,743 | -0.03(-0.29%) |
Dec 11, 2003 | 11.61 | 11.80 | 11.59 | 11.80 | 6,775,790 | +0.19(+1.68%) |
Dec 10, 2003 | 11.71 | 11.72 | 11.54 | 11.60 | 4,005,273 | -0.10(-0.89%) |
Dec 09, 2003 | 11.79 | 11.85 | 11.68 | 11.71 | 5,687,297 | -0.06(-0.50%) |
Dec 08, 2003 | 11.72 | 11.79 | 11.62 | 11.77 | 4,507,654 | +0.06(+0.55%) |
Dec 05, 2003 | 11.51 | 11.79 | 11.51 | 11.70 | 6,927,882 | +0.20(+1.74%) |
Dec 04, 2003 | 11.49 | 11.51 | 11.39 | 11.50 | 6,088,990 | +0.03(+0.25%) |
Dec 03, 2003 | 11.46 | 11.64 | 11.46 | 11.47 | 5,826,141 | +0.03(+0.25%) |
Dec 02, 2003 | 11.65 | 11.65 | 11.44 | 11.44 | 6,712,727 | -0.19(-1.67%) |
Dec 01, 2003 | 11.61 | 11.66 | 11.55 | 11.64 | 9,274,449 | +0.08(+0.73%) |
Nov 28, 2003 | 11.56 | 11.62 | 11.55 | 11.55 | 3,548,466 | +0.02(+0.21%) |
Nov 26, 2003 | 11.61 | 11.64 | 11.42 | 11.53 | 6,933,181 | -0.06(-0.55%) |
Nov 25, 2003 | 11.36 | 11.91 | 11.56 | 11.59 | 18,417,472 | +0.23(+2.06%) |
Nov 24, 2003 | 11.30 | 11.37 | 11.28 | 11.36 | 9,656,004 | +0.11(+0.96%) |
Nov 21, 2003 | 11.26 | 11.31 | 11.18 | 11.25 | 7,783,202 | -0.01(-0.05%) |
Nov 20, 2003 | 11.30 | 11.43 | 11.26 | 11.26 | 6,795,398 | -0.09(-0.80%) |
Nov 19, 2003 | 11.33 | 11.41 | 11.29 | 11.35 | 7,857,924 | -0.07(-0.58%) |
Nov 18, 2003 | 11.46 | 11.65 | 11.42 | 11.41 | 6,320,043 | -0.01(-0.07%) |
Nov 17, 2003 | 11.46 | 11.71 | 11.32 | 11.42 | 10,820,808 | -0.28(-2.42%) |
Nov 14, 2003 | 11.87 | 12.04 | 11.69 | 11.71 | 8,709,535 | -0.18(-1.49%) |
Nov 13, 2003 | 11.64 | 11.89 | 11.56 | 11.88 | 7,599,844 | +0.25(+2.12%) |
Nov 12, 2003 | 11.32 | 11.65 | 11.32 | 11.64 | 6,684,110 | +0.32(+2.87%) |
Nov 11, 2003 | 11.39 | 11.48 | 11.30 | 11.31 | 6,550,566 | -0.09(-0.76%) |
Nov 10, 2003 | 11.48 | 11.53 | 11.38 | 11.40 | 3,937,441 | -0.08(-0.69%) |
Nov 07, 2003 | 11.67 | 11.74 | 11.47 | 11.48 | 5,567,001 | -0.21(-1.78%) |
Nov 06, 2003 | 11.54 | 11.68 | 11.34 | 11.68 | 4,843,105 | +0.11(+0.95%) |
Nov 05, 2003 | 11.52 | 11.60 | 11.48 | 11.57 | 5,846,278 | +0.03(+0.23%) |
Nov 04, 2003 | 11.40 | 11.57 | 11.40 | 11.55 | 9,576,514 | +0.15(+1.36%) |
Nov 03, 2003 | 11.40 | 11.42 | 11.34 | 11.39 | 4,556,737 | -0.05(-0.40%) |
Oct 31, 2003 | 11.30 | 11.42 | 11.25 | 11.44 | 9,541,538 | +0.11(+0.93%) |
Oct 30, 2003 | 11.32 | 11.41 | 11.27 | 11.33 | 9,073,602 | +0.13(+1.15%) |
Oct 29, 2003 | 10.97 | 11.23 | 10.94 | 11.21 | 8,371,434 | +0.21(+1.87%) |
Oct 28, 2003 | 10.85 | 11.00 | 10.75 | 11.00 | 7,682,514 | +0.20(+1.89%) |
Oct 27, 2003 | 10.82 | 10.85 | 10.76 | 10.80 | 5,380,992 | +0.03(+0.26%) |
Oct 24, 2003 | 10.72 | 10.91 | 10.64 | 10.77 | 10,279,212 | +0.05(+0.46%) |
Oct 23, 2003 | 10.66 | 10.73 | 10.56 | 10.72 | 8,099,046 | +0.06(+0.53%) |
Oct 22, 2003 | 10.65 | 10.71 | 10.59 | 10.66 | 7,657,077 | -0.01(-0.05%) |
Oct 21, 2003 | 10.75 | 10.75 | 10.64 | 10.67 | 4,884,440 | -0.02(-0.19%) |
Oct 20, 2003 | 10.75 | 10.81 | 10.64 | 10.69 | 5,410,139 | -0.06(-0.54%) |
Oct 17, 2003 | 10.80 | 10.82 | 10.74 | 10.75 | 6,036,526 | -0.06(-0.52%) |
Oct 16, 2003 | 11.04 | 11.11 | 10.63 | 10.80 | 22,202,292 | -0.31(-2.77%) |
Oct 15, 2003 | 10.98 | 11.12 | 10.95 | 11.11 | 10,867,443 | +0.20(+1.87%) |
Oct 14, 2003 | 10.77 | 10.91 | 10.71 | 10.91 | 6,586,072 | +0.01(+0.09%) |
Oct 13, 2003 | 10.84 | 10.90 | 10.74 | 10.90 | 7,201,860 | +0.06(+0.56%) |
Oct 10, 2003 | 10.71 | 10.93 | 10.71 | 10.84 | 6,504,991 | -0.08(-0.76%) |
Oct 09, 2003 | 10.75 | 10.95 | 10.72 | 10.92 | 10,070,946 | +0.26(+2.42%) |
Oct 08, 2003 | 10.64 | 10.69 | 10.58 | 10.66 | 5,201,873 | +0.02(+0.21%) |
Oct 07, 2003 | 10.56 | 10.67 | 10.42 | 10.64 | 7,104,351 | +0.08(+0.71%) |
Oct 06, 2003 | 10.59 | 10.66 | 10.56 | 10.56 | 5,390,531 | -0.03(-0.30%) |
Oct 03, 2003 | 10.56 | 10.78 | 10.56 | 10.60 | 8,138,791 | +0.04(+0.38%) |
Oct 02, 2003 | 10.46 | 10.61 | 10.46 | 10.56 | 6,208,756 | +0.05(+0.43%) |
Oct 01, 2003 | 10.22 | 10.53 | 10.22 | 10.51 | 11,929,969 | +0.45(+4.48%) |
Sep 30, 2003 | 9.945 | 10.06 | 9.862 | 10.06 | 8,020,085 | +0.11(+1.14%) |
Sep 29, 2003 | 9.858 | 9.988 | 9.835 | 9.946 | 4,619,471 | +0.09(+0.90%) |
Sep 26, 2003 | 10.06 | 10.06 | 9.782 | 9.858 | 8,117,063 | -0.24(-2.36%) |
Sep 25, 2003 | 10.15 | 10.18 | 9.980 | 10.10 | 6,462,596 | -0.05(-0.54%) |
Sep 24, 2003 | 10.34 | 10.34 | 10.13 | 10.15 | 5,383,642 | -0.18(-1.77%) |
Sep 23, 2003 | 10.33 | 10.33 | 10.24 | 10.33 | 3,763,621 | -0.01(-0.07%) |
Sep 22, 2003 | 10.46 | 10.46 | 10.28 | 10.34 | 8,738,681 | -0.17(-1.58%) |
Sep 19, 2003 | 10.56 | 10.56 | 10.42 | 10.51 | 4,420,214 | -0.08(-0.73%) |
Sep 18, 2003 | 10.39 | 10.61 | 10.39 | 10.58 | 6,906,685 | +0.19(+1.83%) |
Sep 17, 2003 | 10.33 | 10.44 | 10.32 | 10.39 | 6,791,688 | +0.02(+0.24%) |
Sep 16, 2003 | 10.18 | 10.40 | 10.18 | 10.37 | 8,264,916 | +0.17(+1.68%) |
Sep 15, 2003 | 10.25 | 10.38 | 10.16 | 10.20 | 6,508,701 | +0.01(+0.07%) |
Sep 12, 2003 | 10.18 | 10.26 | 10.08 | 10.19 | 6,015,858 | +0.02(+0.24%) |
Sep 11, 2003 | 10.27 | 10.27 | 9.965 | 10.17 | 14,634,774 | -0.14(-1.34%) |
Sep 10, 2003 | 10.55 | 10.55 | 10.23 | 10.30 | 9,664,483 | -0.25(-2.36%) |
Sep 09, 2003 | 10.63 | 10.63 | 10.52 | 10.55 | 5,589,788 | -0.08(-0.74%) |
Sep 08, 2003 | 10.49 | 10.66 | 10.44 | 10.63 | 6,922,583 | +0.14(+1.37%) |
Sep 05, 2003 | 10.48 | 10.61 | 10.40 | 10.49 | 8,325,859 | -0.10(-0.91%) |
Sep 04, 2003 | 10.45 | 10.61 | 10.36 | 10.58 | 8,376,203 | +0.11(+1.08%) |
Sep 03, 2003 | 10.56 | 10.56 | 10.40 | 10.47 | 9,754,043 | -0.08(-0.80%) |
Sep 02, 2003 | 10.68 | 10.74 | 10.36 | 10.56 | 9,380,966 | -0.11(-1.01%) |
Aug 29, 2003 | 10.62 | 10.72 | 10.62 | 10.66 | 7,129,789 | +0.08(+0.73%) |
Aug 28, 2003 | 10.57 | 10.63 | 10.44 | 10.59 | 7,479,548 | +0.04(+0.34%) |
Aug 27, 2003 | 10.54 | 10.57 | 10.44 | 10.55 | 7,055,067 | -0.00(-0.02%) |
Aug 26, 2003 | 10.61 | 10.73 | 10.39 | 10.55 | 12,837,753 | -0.06(-0.53%) |
Aug 25, 2003 | 10.71 | 10.74 | 10.53 | 10.61 | 11,699,446 | -0.17(-1.54%) |
Aug 22, 2003 | 10.96 | 11.05 | 10.74 | 10.77 | 9,108,048 | -0.18(-1.65%) |
Aug 21, 2003 | 10.73 | 11.00 | 10.70 | 10.96 | 17,520,288 | +0.27(+2.56%) |
Aug 20, 2003 | 10.59 | 10.76 | 10.54 | 10.68 | 12,603,521 | +0.09(+0.86%) |
Aug 19, 2003 | 10.61 | 10.63 | 10.50 | 10.59 | 11,441,366 | +0.03(+0.29%) |
Aug 18, 2003 | 10.38 | 10.75 | 10.38 | 10.56 | 12,527,210 | +0.17(+1.62%) |
Aug 15, 2003 | 10.21 | 10.43 | 10.21 | 10.39 | 7,163,175 | +0.00(+0.02%) |
Aug 14, 2003 | 10.35 | 10.51 | 10.28 | 10.39 | 12,048,675 | +0.01(+0.13%) |
Aug 13, 2003 | 10.10 | 10.44 | 10.10 | 10.38 | 31,243,568 | +0.28(+2.78%) |
Aug 12, 2003 | 9.690 | 10.11 | 9.548 | 10.10 | 38,401,444 | +0.48(+4.96%) |
Aug 11, 2003 | 9.624 | 9.658 | 9.492 | 9.620 | 10,617,312 | -0.04(-0.39%) |
Aug 08, 2003 | 9.435 | 9.658 | 9.420 | 9.658 | 13,118,091 | +0.26(+2.77%) |
Aug 07, 2003 | 9.256 | 9.441 | 9.214 | 9.397 | 11,329,019 | +0.16(+1.74%) |
Aug 06, 2003 | 9.258 | 9.314 | 9.105 | 9.237 | 11,240,520 | -0.07(-0.73%) |
Aug 05, 2003 | 9.501 | 9.505 | 9.305 | 9.305 | 6,337,001 | -0.22(-2.34%) |
Aug 04, 2003 | 9.529 | 9.569 | 9.433 | 9.528 | 4,956,512 | -0.05(-0.47%) |
Aug 01, 2003 | 9.567 | 9.656 | 9.444 | 9.573 | 6,068,852 | -0.01(-0.10%) |
Jul 31, 2003 | 9.488 | 9.624 | 9.450 | 9.582 | 6,782,679 | +0.12(+1.30%) |
Jul 30, 2003 | 9.454 | 9.546 | 9.412 | 9.460 | 5,703,725 | +0.01(+0.06%) |
Jul 29, 2003 | 9.397 | 9.492 | 9.341 | 9.454 | 8,226,761 | +0.13(+1.42%) |
Jul 28, 2003 | 9.435 | 9.473 | 9.265 | 9.322 | 13,076,226 | -0.09(-0.96%) |
Jul 25, 2003 | 9.190 | 9.428 | 9.143 | 9.412 | 12,503,362 | +0.38(+4.24%) |
Jul 24, 2003 | 9.058 | 9.207 | 9.029 | 9.029 | 7,972,390 | -0.02(-0.25%) |
Jul 23, 2003 | 9.105 | 9.107 | 8.954 | 9.052 | 7,157,345 | -0.04(-0.46%) |
Jul 22, 2003 | 8.824 | 9.209 | 8.824 | 9.094 | 23,818,604 | +0.43(+4.99%) |
Jul 21, 2003 | 8.795 | 8.824 | 8.641 | 8.661 | 8,163,168 | -0.13(-1.52%) |
Jul 18, 2003 | 8.676 | 8.803 | 8.601 | 8.795 | 13,501,766 | +0.16(+1.86%) |
Jul 17, 2003 | 8.495 | 8.822 | 8.495 | 8.635 | 19,318,898 | +0.26(+3.06%) |
Jul 16, 2003 | 8.539 | 8.576 | 8.346 | 8.378 | 9,925,213 | -0.11(-1.33%) |
Jul 15, 2003 | 8.718 | 8.756 | 8.492 | 8.492 | 8,723,843 | -0.18(-2.11%) |
Jul 14, 2003 | 8.878 | 8.941 | 8.671 | 8.675 | 7,450,931 | -0.03(-0.39%) |
Jul 11, 2003 | 8.543 | 8.763 | 8.543 | 8.709 | 6,085,810 | +0.22(+2.56%) |
Jul 10, 2003 | 8.492 | 8.556 | 8.431 | 8.492 | 5,488,570 | -0.03(-0.40%) |
Jul 09, 2003 | 8.669 | 8.863 | 8.486 | 8.526 | 9,818,165 | -0.17(-1.97%) |
Jul 08, 2003 | 8.705 | 8.782 | 8.612 | 8.697 | 7,572,287 | -0.05(-0.63%) |
Jul 07, 2003 | 8.803 | 8.943 | 8.737 | 8.752 | 6,922,053 | +0.03(+0.32%) |
Jul 03, 2003 | 8.756 | 8.831 | 8.722 | 8.724 | 3,048,204 | -0.05(-0.60%) |
Jul 02, 2003 | 8.680 | 8.776 | 8.627 | 8.776 | 6,514,000 | +0.08(+0.95%) |
Jul 01, 2003 | 8.612 | 8.705 | 8.461 | 8.693 | 8,733,382 | +0.07(+0.81%) |
Jun 30, 2003 | 8.624 | 8.727 | 8.567 | 8.624 | 5,143,050 | +0.02(+0.18%) |
Jun 27, 2003 | 8.586 | 8.652 | 8.492 | 8.609 | 7,823,478 | -0.07(-0.80%) |
Jun 26, 2003 | 8.673 | 8.748 | 8.629 | 8.678 | 4,211,949 | -0.02(-0.22%) |
Jun 25, 2003 | 8.850 | 8.869 | 8.661 | 8.697 | 7,728,089 | -0.14(-1.58%) |
Jun 24, 2003 | 8.878 | 8.975 | 8.786 | 8.837 | 6,710,077 | -0.02(-0.26%) |
Jun 23, 2003 | 8.937 | 9.175 | 8.846 | 8.860 | 13,485,338 | +0.02(+0.19%) |
Jun 20, 2003 | 8.860 | 8.933 | 8.786 | 8.843 | 5,643,312 | +0.06(+0.64%) |
Jun 19, 2003 | 8.907 | 8.960 | 8.780 | 8.786 | 3,580,262 | -0.14(-1.59%) |
Jun 18, 2003 | 9.039 | 9.056 | 8.831 | 8.927 | 5,153,119 | -0.14(-1.50%) |
Jun 17, 2003 | 9.058 | 9.190 | 8.916 | 9.063 | 8,468,943 | +0.03(+0.38%) |
Jun 16, 2003 | 8.724 | 9.058 | 8.669 | 9.029 | 9,901,896 | +0.40(+4.66%) |
Jun 13, 2003 | 8.771 | 8.775 | 8.580 | 8.627 | 4,570,187 | -0.10(-1.19%) |
Jun 12, 2003 | 8.661 | 8.746 | 8.582 | 8.731 | 4,731,818 | +0.08(+0.94%) |
Jun 11, 2003 | 8.529 | 8.650 | 8.503 | 8.650 | 7,402,707 | +0.17(+1.98%) |
Jun 10, 2003 | 8.586 | 8.603 | 8.454 | 8.482 | 3,746,133 | -0.03(-0.33%) |
Jun 09, 2003 | 8.569 | 8.578 | 8.471 | 8.510 | 3,293,036 | -0.09(-1.03%) |
Jun 06, 2003 | 8.703 | 8.773 | 8.559 | 8.599 | 6,112,837 | -0.06(-0.65%) |
Jun 05, 2003 | 8.599 | 8.656 | 8.497 | 8.656 | 5,924,709 | +0.06(+0.66%) |
Jun 04, 2003 | 8.510 | 8.624 | 8.473 | 8.599 | 9,924,153 | +0.09(+1.04%) |
Jun 03, 2003 | 8.378 | 8.510 | 8.369 | 8.510 | 11,986,143 | +0.13(+1.58%) |
Jun 02, 2003 | 8.303 | 8.439 | 8.303 | 8.378 | 9,666,603 | +0.14(+1.67%) |
May 30, 2003 | 8.105 | 8.246 | 8.103 | 8.241 | 5,762,018 | +0.18(+2.20%) |
May 29, 2003 | 8.227 | 8.303 | 8.041 | 8.063 | 12,143,534 | -0.14(-1.72%) |
May 28, 2003 | 8.503 | 8.503 | 8.182 | 8.205 | 8,763,588 | -0.10(-1.18%) |
May 27, 2003 | 8.227 | 8.341 | 8.176 | 8.303 | 9,472,116 | +0.06(+0.76%) |
May 23, 2003 | 8.359 | 8.359 | 8.188 | 8.241 | 5,788,515 | -0.11(-1.31%) |
May 22, 2003 | 8.193 | 8.369 | 8.188 | 8.350 | 6,645,425 | +0.16(+1.91%) |
May 21, 2003 | 8.176 | 8.275 | 8.139 | 8.193 | 6,556,925 | +0.00(+0.00%) |
May 20, 2003 | 8.210 | 8.273 | 8.086 | 8.193 | 8,735,502 | -0.04(-0.44%) |
May 19, 2003 | 8.371 | 8.388 | 8.222 | 8.229 | 5,262,816 | -0.15(-1.78%) |
May 16, 2003 | 8.424 | 8.463 | 8.331 | 8.378 | 7,421,255 | -0.05(-0.54%) |
May 15, 2003 | 8.416 | 8.463 | 8.346 | 8.424 | 8,320,030 | +0.03(+0.31%) |
May 14, 2003 | 8.331 | 8.433 | 8.316 | 8.397 | 10,270,203 | +0.06(+0.72%) |
May 13, 2003 | 8.576 | 8.586 | 8.086 | 8.337 | 19,798,492 | -0.10(-1.16%) |
May 12, 2003 | 8.482 | 8.569 | 8.359 | 8.435 | 18,308,306 | +0.04(+0.49%) |
May 09, 2003 | 8.265 | 8.465 | 8.263 | 8.393 | 10,898,709 | +0.15(+1.88%) |
May 08, 2003 | 8.293 | 8.307 | 8.152 | 8.239 | 5,491,220 | -0.12(-1.44%) |
May 07, 2003 | 8.303 | 8.441 | 8.265 | 8.359 | 7,826,657 | +0.06(+0.75%) |
May 06, 2003 | 8.303 | 8.341 | 8.167 | 8.297 | 8,575,990 | -0.01(-0.07%) |
May 05, 2003 | 8.303 | 8.418 | 8.258 | 8.303 | 4,656,037 | +0.01(+0.11%) |
May 02, 2003 | 8.165 | 8.322 | 8.165 | 8.293 | 6,186,499 | +0.13(+1.59%) |
May 01, 2003 | 8.309 | 8.310 | 8.067 | 8.163 | 6,793,278 | -0.15(-1.75%) |
Apr 30, 2003 | 8.237 | 8.386 | 8.141 | 8.309 | 6,839,382 | +0.07(+0.82%) |
Apr 29, 2003 | 8.225 | 8.269 | 8.131 | 8.241 | 8,022,204 | +0.03(+0.39%) |
Apr 28, 2003 | 8.058 | 8.250 | 8.010 | 8.209 | 6,498,632 | +0.15(+1.87%) |
Apr 25, 2003 | 8.105 | 8.105 | 7.946 | 8.058 | 5,853,167 | -0.02(-0.30%) |
Apr 24, 2003 | 8.076 | 8.209 | 8.054 | 8.082 | 7,396,877 | -0.04(-0.44%) |
Apr 23, 2003 | 8.078 | 8.182 | 7.992 | 8.118 | 11,544,174 | +0.06(+0.77%) |
Apr 22, 2003 | 7.782 | 8.114 | 7.735 | 8.056 | 5,889,733 | +0.27(+3.49%) |
Apr 21, 2003 | 7.861 | 7.886 | 7.737 | 7.784 | 3,629,546 | -0.08(-0.98%) |
Apr 17, 2003 | 7.642 | 7.907 | 7.584 | 7.861 | 6,553,746 | +0.28(+3.66%) |
Apr 16, 2003 | 7.774 | 7.841 | 7.574 | 7.584 | 4,805,480 | -0.13(-1.71%) |
Apr 15, 2003 | 7.741 | 7.773 | 7.642 | 7.716 | 7,048,178 | -0.05(-0.58%) |
Apr 14, 2003 | 7.725 | 7.807 | 7.540 | 7.761 | 9,105,928 | +0.04(+0.46%) |
Apr 11, 2003 | 7.886 | 7.967 | 7.710 | 7.725 | 6,926,292 | -0.08(-0.99%) |
Apr 10, 2003 | 7.754 | 7.831 | 7.725 | 7.803 | 6,061,963 | +0.05(+0.63%) |
Apr 09, 2003 | 7.920 | 7.961 | 7.746 | 7.754 | 9,752,983 | -0.17(-2.10%) |
Apr 08, 2003 | 7.782 | 7.920 | 7.684 | 7.920 | 6,524,599 | +0.14(+1.77%) |
Apr 07, 2003 | 8.001 | 8.067 | 7.774 | 7.782 | 5,424,977 | +0.01(+0.10%) |
Apr 04, 2003 | 7.918 | 7.922 | 7.758 | 7.774 | 5,219,361 | -0.05(-0.63%) |
Apr 03, 2003 | 7.829 | 7.973 | 7.816 | 7.824 | 7,969,211 | -0.01(-0.07%) |
Apr 02, 2003 | 7.633 | 7.895 | 7.614 | 7.829 | 11,121,813 | +0.39(+5.20%) |
Apr 01, 2003 | 7.408 | 7.454 | 7.325 | 7.442 | 8,362,955 | +0.03(+0.46%) |
Mar 31, 2003 | 7.388 | 7.422 | 7.252 | 7.408 | 7,788,502 | -0.07(-0.91%) |
Mar 28, 2003 | 7.491 | 7.531 | 7.439 | 7.476 | 1,642,808 | -0.05(-0.60%) |
Mar 27, 2003 | 7.501 | 7.576 | 7.363 | 7.522 | 5,039,182 | -0.03(-0.40%) |
Mar 26, 2003 | 7.725 | 7.725 | 7.467 | 7.552 | 8,759,879 | -0.17(-2.25%) |
Mar 25, 2003 | 7.618 | 7.742 | 7.529 | 7.725 | 8,159,988 | +0.11(+1.46%) |
Mar 24, 2003 | 7.990 | 7.990 | 7.607 | 7.614 | 9,130,306 | -0.52(-6.36%) |
Mar 21, 2003 | 7.888 | 8.265 | 7.831 | 8.131 | 10,409,576 | +0.37(+4.82%) |
Mar 20, 2003 | 7.731 | 7.782 | 7.605 | 7.758 | 8,314,730 | +0.03(+0.34%) |
Mar 19, 2003 | 7.780 | 7.791 | 7.624 | 7.731 | 7,181,722 | -0.02(-0.22%) |
Mar 18, 2003 | 7.784 | 7.820 | 7.671 | 7.748 | 11,997,801 | +0.04(+0.46%) |
Mar 17, 2003 | 7.405 | 7.735 | 7.310 | 7.712 | 13,386,239 | +0.31(+4.15%) |
Mar 14, 2003 | 7.388 | 7.484 | 7.348 | 7.405 | 9,933,162 | +0.02(+0.28%) |
Mar 13, 2003 | 7.265 | 7.410 | 7.265 | 7.384 | 19,224,038 | +0.22(+3.08%) |
Mar 12, 2003 | 7.344 | 7.548 | 7.088 | 7.163 | 8,840,959 | -0.19(-2.57%) |
Mar 11, 2003 | 7.425 | 7.467 | 7.288 | 7.352 | 7,984,579 | -0.07(-0.99%) |
Mar 10, 2003 | 7.559 | 7.586 | 7.397 | 7.425 | 6,019,038 | -0.18(-2.38%) |
Mar 07, 2003 | 7.388 | 7.680 | 7.388 | 7.607 | 6,406,423 | +0.10(+1.38%) |
Mar 06, 2003 | 7.608 | 7.627 | 7.497 | 7.503 | 8,927,869 | -0.19(-2.45%) |
Mar 05, 2003 | 7.503 | 7.691 | 7.503 | 7.691 | 8,866,926 | +0.17(+2.28%) |
Mar 04, 2003 | 7.735 | 7.735 | 7.463 | 7.520 | 8,327,449 | -0.22(-2.83%) |
Mar 03, 2003 | 7.831 | 7.882 | 7.705 | 7.739 | 5,390,531 | -0.07(-0.89%) |
Feb 28, 2003 | 7.858 | 7.905 | 7.765 | 7.808 | 5,085,817 | -0.05(-0.60%) |
Feb 27, 2003 | 7.863 | 7.948 | 7.833 | 7.856 | 6,200,277 | -0.00(-0.05%) |
Feb 26, 2003 | 7.850 | 7.901 | 7.805 | 7.859 | 5,861,116 | -0.02(-0.24%) |
Feb 25, 2003 | 7.859 | 7.878 | 7.642 | 7.878 | 6,512,940 | +0.07(+0.85%) |
Feb 24, 2003 | 8.059 | 8.061 | 7.788 | 7.812 | 7,827,717 | -0.25(-3.07%) |
Feb 21, 2003 | 8.020 | 8.124 | 7.901 | 8.059 | 4,650,738 | +0.05(+0.57%) |
Feb 20, 2003 | 8.152 | 8.163 | 8.005 | 8.014 | 7,950,133 | -0.12(-1.44%) |
Feb 19, 2003 | 8.129 | 8.250 | 8.092 | 8.131 | 7,001,014 | +0.00(+0.02%) |
Feb 18, 2003 | 7.954 | 8.171 | 7.954 | 8.129 | 5,930,538 | +0.21(+2.60%) |
Feb 14, 2003 | 7.831 | 7.980 | 7.769 | 7.924 | 4,205,060 | +0.09(+1.18%) |
Feb 13, 2003 | 7.835 | 7.873 | 7.661 | 7.831 | 6,704,248 | -0.01(-0.07%) |
Feb 12, 2003 | 7.890 | 7.990 | 7.810 | 7.837 | 5,876,485 | -0.05(-0.65%) |
Feb 11, 2003 | 7.803 | 7.961 | 7.767 | 7.888 | 12,800,128 | +0.25(+3.21%) |
Feb 10, 2003 | 7.737 | 7.767 | 7.550 | 7.642 | 7,208,749 | -0.07(-0.88%) |
Feb 07, 2003 | 7.841 | 7.842 | 7.652 | 7.710 | 5,568,591 | -0.04(-0.49%) |
Feb 06, 2003 | 7.918 | 7.997 | 7.718 | 7.748 | 10,561,139 | -0.17(-2.17%) |
Feb 05, 2003 | 7.982 | 8.188 | 7.903 | 7.920 | 7,949,073 | +0.07(+0.94%) |
Feb 04, 2003 | 7.797 | 7.850 | 7.744 | 7.846 | 6,208,756 | -0.03(-0.34%) |