Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.10 | 11.24 | 10.62 | 10.76 | 14,444,653 | -0.02(-0.19%) |
Jan 29, 2004 | 10.95 | 10.98 | 10.70 | 10.78 | 4,756,040 | -0.16(-1.44%) |
Jan 28, 2004 | 10.94 | 11.00 | 10.86 | 10.94 | 6,261,440 | +0.08(+0.69%) |
Jan 27, 2004 | 10.79 | 10.90 | 10.75 | 10.86 | 6,358,511 | +0.12(+1.15%) |
Jan 26, 2004 | 10.80 | 10.82 | 10.73 | 10.74 | 5,632,298 | -0.03(-0.26%) |
Jan 23, 2004 | 10.88 | 10.88 | 10.76 | 10.77 | 5,257,258 | -0.01(-0.06%) |
Jan 22, 2004 | 10.82 | 10.85 | 10.74 | 10.77 | 4,160,225 | +0.03(+0.32%) |
Jan 21, 2004 | 10.68 | 10.82 | 10.68 | 10.74 | 4,189,477 | +0.12(+1.17%) |
Jan 20, 2004 | 10.58 | 10.67 | 10.57 | 10.62 | 6,634,734 | +0.07(+0.65%) |
Jan 16, 2004 | 10.61 | 10.62 | 10.48 | 10.55 | 6,443,648 | -0.03(-0.32%) |
Jan 15, 2004 | 10.58 | 10.65 | 10.49 | 10.58 | 6,140,793 | +0.03(+0.33%) |
Jan 14, 2004 | 10.43 | 10.57 | 10.43 | 10.55 | 8,109,572 | +0.21(+1.99%) |
Jan 13, 2004 | 10.31 | 10.38 | 10.25 | 10.34 | 3,613,746 | +0.07(+0.67%) |
Jan 12, 2004 | 10.27 | 10.31 | 10.24 | 10.27 | 3,182,239 | -0.02(-0.20%) |
Jan 09, 2004 | 10.49 | 10.51 | 10.31 | 10.29 | 2,454,862 | -0.15(-1.45%) |
Jan 08, 2004 | 10.47 | 10.51 | 10.43 | 10.44 | 2,639,107 | -0.03(-0.33%) |
Jan 07, 2004 | 10.64 | 10.64 | 10.45 | 10.48 | 3,230,556 | -0.14(-1.29%) |
Jan 06, 2004 | 10.60 | 10.67 | 10.57 | 10.62 | 3,157,935 | +0.03(+0.26%) |
Jan 05, 2004 | 10.51 | 10.65 | 10.51 | 10.59 | 4,229,354 | +0.10(+0.92%) |
Jan 02, 2004 | 10.46 | 10.51 | 10.41 | 10.49 | 2,538,107 | +0.03(+0.33%) |
Dec 31, 2003 | 10.42 | 10.47 | 10.39 | 10.46 | 1,991,046 | +0.01(+0.13%) |
Dec 30, 2003 | 10.41 | 10.47 | 10.41 | 10.44 | 2,008,073 | +0.00(+0.00%) |
Dec 29, 2003 | 10.46 | 10.47 | 10.40 | 10.44 | 2,183,441 | +0.02(+0.20%) |
Dec 26, 2003 | 10.46 | 10.47 | 10.40 | 10.42 | 835,654 | -0.02(-0.20%) |
Dec 24, 2003 | 10.38 | 10.47 | 10.37 | 10.44 | 3,671,669 | +0.01(+0.13%) |
Dec 23, 2003 | 10.41 | 10.44 | 10.39 | 10.43 | 2,195,084 | +0.04(+0.40%) |
Dec 22, 2003 | 10.38 | 10.43 | 10.34 | 10.39 | 2,327,665 | +0.00(+0.00%) |
Dec 19, 2003 | 10.44 | 10.47 | 10.32 | 10.39 | 3,297,502 | -0.05(-0.53%) |
Dec 18, 2003 | 10.34 | 10.45 | 10.33 | 10.44 | 3,665,265 | +0.07(+0.66%) |
Dec 17, 2003 | 10.31 | 10.40 | 10.28 | 10.38 | 3,671,378 | +0.09(+0.87%) |
Dec 16, 2003 | 10.29 | 10.33 | 10.22 | 10.29 | 2,810,837 | +0.07(+0.67%) |
Dec 15, 2003 | 10.34 | 10.35 | 10.19 | 10.22 | 3,614,037 | -0.05(-0.47%) |
Dec 12, 2003 | 10.25 | 10.31 | 10.18 | 10.27 | 2,151,424 | +0.01(+0.07%) |
Dec 11, 2003 | 10.27 | 10.31 | 10.21 | 10.26 | 2,234,524 | -0.01(-0.13%) |
Dec 10, 2003 | 10.29 | 10.45 | 10.21 | 10.27 | 3,884,439 | +0.05(+0.54%) |
Dec 09, 2003 | 10.24 | 10.26 | 10.14 | 10.22 | 2,647,257 | +0.03(+0.27%) |
Dec 08, 2003 | 10.03 | 10.20 | 9.991 | 10.19 | 2,172,090 | +0.16(+1.58%) |
Dec 05, 2003 | 10.05 | 10.09 | 9.963 | 10.03 | 1,594,612 | -0.03(-0.34%) |
Dec 04, 2003 | 9.963 | 10.03 | 9.963 | 10.07 | 2,530,830 | +0.15(+1.52%) |
Dec 03, 2003 | 9.826 | 9.936 | 9.778 | 9.915 | 4,208,688 | +0.09(+0.91%) |
Dec 02, 2003 | 9.716 | 9.853 | 9.716 | 9.826 | 3,154,733 | +0.12(+1.20%) |
Dec 01, 2003 | 9.826 | 9.833 | 9.654 | 9.709 | 4,435,575 | -0.11(-1.12%) |
Nov 28, 2003 | 9.743 | 9.826 | 9.723 | 9.819 | 1,713,804 | +0.09(+0.92%) |
Nov 26, 2003 | 9.737 | 9.757 | 9.702 | 9.730 | 1,890,482 | +0.01(+0.14%) |
Nov 25, 2003 | 9.874 | 9.874 | 9.702 | 9.716 | 4,520,276 | -0.14(-1.39%) |
Nov 24, 2003 | 9.778 | 9.867 | 9.723 | 9.853 | 4,048,892 | +0.14(+1.49%) |
Nov 21, 2003 | 9.840 | 9.853 | 9.661 | 9.709 | 2,266,395 | -0.13(-1.33%) |
Nov 20, 2003 | 9.792 | 9.895 | 9.737 | 9.840 | 3,905,396 | +0.05(+0.56%) |
Nov 19, 2003 | 9.792 | 9.819 | 9.730 | 9.785 | 1,784,824 | +0.01(+0.14%) |
Nov 18, 2003 | 9.798 | 9.826 | 9.764 | 9.771 | 2,963,211 | -0.02(-0.21%) |
Nov 17, 2003 | 9.778 | 9.826 | 9.723 | 9.792 | 2,563,139 | +0.01(+0.07%) |
Nov 14, 2003 | 9.805 | 9.847 | 9.750 | 9.785 | 2,299,868 | -0.04(-0.42%) |
Nov 13, 2003 | 9.867 | 9.874 | 9.778 | 9.826 | 4,011,490 | -0.10(-0.97%) |
Nov 12, 2003 | 9.798 | 9.963 | 9.798 | 9.922 | 2,038,490 | +0.12(+1.26%) |
Nov 11, 2003 | 9.743 | 9.826 | 9.723 | 9.798 | 1,449,952 | +0.05(+0.56%) |
Nov 10, 2003 | 9.792 | 9.847 | 9.737 | 9.743 | 1,786,425 | -0.07(-0.70%) |
Nov 07, 2003 | 9.860 | 9.963 | 9.757 | 9.812 | 2,185,188 | -0.05(-0.49%) |
Nov 06, 2003 | 9.819 | 9.860 | 9.716 | 9.860 | 1,776,966 | +0.00(+0.00%) |
Nov 05, 2003 | 9.943 | 9.950 | 9.778 | 9.860 | 1,703,180 | -0.05(-0.49%) |
Nov 04, 2003 | 9.901 | 10.03 | 9.901 | 9.908 | 3,513,328 | -0.11(-1.10%) |
Nov 03, 2003 | 9.860 | 10.03 | 9.785 | 10.02 | 2,026,410 | +0.16(+1.60%) |
Oct 31, 2003 | 9.262 | 10.27 | 9.551 | 9.860 | 6,268,571 | +0.60(+6.45%) |
Oct 30, 2003 | 9.242 | 9.311 | 9.207 | 9.262 | 1,083,061 | -0.01(-0.15%) |
Oct 29, 2003 | 9.338 | 9.379 | 9.132 | 9.276 | 1,689,209 | -0.13(-1.39%) |
Oct 28, 2003 | 9.242 | 9.407 | 9.194 | 9.407 | 1,497,395 | +0.25(+2.78%) |
Oct 27, 2003 | 9.262 | 9.331 | 9.139 | 9.153 | 1,704,926 | -0.15(-1.62%) |
Oct 24, 2003 | 9.386 | 9.421 | 9.153 | 9.304 | 2,061,193 | -0.19(-1.96%) |
Oct 23, 2003 | 9.359 | 9.489 | 9.242 | 9.489 | 1,150,298 | +0.08(+0.80%) |
Oct 22, 2003 | 9.455 | 9.510 | 9.352 | 9.414 | 2,059,738 | -0.04(-0.44%) |
Oct 21, 2003 | 9.482 | 9.592 | 9.414 | 9.455 | 1,817,424 | -0.03(-0.29%) |
Oct 20, 2003 | 9.414 | 9.482 | 9.331 | 9.482 | 1,226,994 | +0.08(+0.80%) |
Oct 17, 2003 | 9.448 | 9.510 | 9.359 | 9.407 | 1,578,167 | -0.04(-0.44%) |
Oct 16, 2003 | 9.242 | 9.441 | 9.242 | 9.448 | 1,116,097 | +0.18(+1.93%) |
Oct 15, 2003 | 9.366 | 9.379 | 9.207 | 9.269 | 2,489,208 | -0.11(-1.17%) |
Oct 14, 2003 | 9.379 | 9.386 | 9.187 | 9.379 | 1,805,054 | +0.01(+0.15%) |
Oct 13, 2003 | 9.207 | 9.372 | 9.207 | 9.366 | 914,970 | +0.17(+1.87%) |
Oct 10, 2003 | 9.235 | 9.249 | 9.125 | 9.194 | 1,014,515 | -0.04(-0.45%) |
Oct 09, 2003 | 9.311 | 9.366 | 9.173 | 9.235 | 1,216,807 | -0.02(-0.22%) |
Oct 08, 2003 | 9.338 | 9.338 | 9.214 | 9.256 | 984,680 | -0.08(-0.88%) |
Oct 07, 2003 | 9.242 | 9.345 | 9.173 | 9.338 | 1,173,001 | +0.09(+0.97%) |
Oct 06, 2003 | 9.187 | 9.283 | 9.187 | 9.249 | 899,252 | +0.01(+0.15%) |
Oct 03, 2003 | 9.414 | 9.414 | 9.201 | 9.235 | 1,435,980 | -0.03(-0.30%) |
Oct 02, 2003 | 9.173 | 9.276 | 9.146 | 9.262 | 1,177,367 | +0.12(+1.28%) |
Oct 01, 2003 | 9.036 | 9.118 | 9.008 | 9.146 | 2,024,664 | +0.14(+1.53%) |
Sep 30, 2003 | 8.994 | 9.098 | 8.919 | 9.008 | 1,936,616 | -0.04(-0.46%) |
Sep 29, 2003 | 8.898 | 9.070 | 8.885 | 9.049 | 1,330,323 | +0.19(+2.09%) |
Sep 26, 2003 | 8.898 | 8.960 | 8.830 | 8.864 | 1,184,498 | -0.06(-0.69%) |
Sep 25, 2003 | 8.967 | 9.049 | 8.933 | 8.926 | 1,636,817 | -0.04(-0.46%) |
Sep 24, 2003 | 8.926 | 9.022 | 8.926 | 8.967 | 1,827,466 | -0.01(-0.15%) |
Sep 23, 2003 | 9.001 | 9.070 | 8.926 | 8.981 | 1,970,525 | +0.05(+0.54%) |
Sep 22, 2003 | 8.967 | 8.967 | 8.843 | 8.933 | 1,666,360 | -0.05(-0.54%) |
Sep 19, 2003 | 8.953 | 9.022 | 8.926 | 8.981 | 2,847,075 | +0.05(+0.62%) |
Sep 18, 2003 | 8.953 | 9.049 | 8.926 | 8.926 | 2,950,840 | -0.01(-0.08%) |
Sep 17, 2003 | 8.960 | 9.029 | 8.919 | 8.933 | 1,989,008 | -0.03(-0.31%) |
Sep 16, 2003 | 9.070 | 9.036 | 8.898 | 8.960 | 3,984,711 | -0.11(-1.21%) |
Sep 15, 2003 | 9.256 | 9.331 | 9.043 | 9.070 | 2,863,229 | -0.24(-2.58%) |
Sep 12, 2003 | 9.249 | 9.345 | 9.146 | 9.311 | 1,751,934 | +0.01(+0.15%) |
Sep 11, 2003 | 9.173 | 9.311 | 9.118 | 9.297 | 2,598,358 | +0.24(+2.66%) |
Sep 10, 2003 | 8.960 | 9.118 | 8.946 | 9.056 | 2,371,907 | +0.12(+1.38%) |
Sep 09, 2003 | 8.960 | 9.001 | 8.898 | 8.933 | 2,412,366 | -0.08(-0.84%) |
Sep 08, 2003 | 9.029 | 9.146 | 9.001 | 9.008 | 2,491,973 | +0.03(+0.31%) |
Sep 05, 2003 | 9.036 | 9.049 | 8.898 | 8.981 | 3,603,122 | -0.20(-2.17%) |
Sep 04, 2003 | 9.414 | 9.427 | 9.139 | 9.180 | 3,816,329 | -0.27(-2.91%) |
Sep 03, 2003 | 9.345 | 9.510 | 9.290 | 9.455 | 5,241,104 | -0.21(-2.13%) |
Sep 02, 2003 | 9.530 | 9.716 | 9.524 | 9.661 | 3,156,334 | +0.13(+1.37%) |
Aug 29, 2003 | 9.345 | 9.585 | 9.139 | 9.530 | 2,399,850 | +0.19(+1.99%) |
Aug 28, 2003 | 9.331 | 9.386 | 9.297 | 9.345 | 3,728,427 | +0.01(+0.15%) |
Aug 27, 2003 | 9.242 | 9.359 | 9.207 | 9.331 | 1,445,003 | +0.05(+0.52%) |
Aug 26, 2003 | 9.139 | 9.290 | 8.988 | 9.283 | 2,090,154 | +0.14(+1.58%) |
Aug 25, 2003 | 9.098 | 9.180 | 9.077 | 9.139 | 1,146,514 | +0.04(+0.45%) |
Aug 22, 2003 | 9.311 | 9.331 | 9.077 | 9.098 | 1,810,729 | -0.17(-1.85%) |
Aug 21, 2003 | 9.269 | 9.297 | 9.201 | 9.269 | 1,796,322 | +0.00(+0.00%) |
Aug 20, 2003 | 9.311 | 9.366 | 9.249 | 9.269 | 1,065,452 | -0.08(-0.88%) |
Aug 19, 2003 | 9.338 | 9.366 | 9.276 | 9.352 | 1,381,551 | +0.08(+0.81%) |
Aug 18, 2003 | 9.331 | 9.379 | 9.276 | 9.276 | 1,135,453 | -0.05(-0.59%) |
Aug 15, 2003 | 9.311 | 9.345 | 9.262 | 9.331 | 701,617 | -0.02(-0.22%) |
Aug 14, 2003 | 9.262 | 9.379 | 9.214 | 9.352 | 1,490,992 | +0.17(+1.87%) |
Aug 13, 2003 | 9.262 | 9.276 | 9.173 | 9.180 | 1,741,310 | -0.06(-0.67%) |
Aug 12, 2003 | 9.159 | 9.242 | 9.118 | 9.242 | 1,933,996 | +0.06(+0.67%) |
Aug 11, 2003 | 9.153 | 9.187 | 9.029 | 9.180 | 2,080,986 | +0.01(+0.15%) |
Aug 08, 2003 | 9.036 | 9.180 | 9.001 | 9.166 | 2,120,425 | +0.15(+1.68%) |
Aug 07, 2003 | 8.898 | 9.036 | 8.878 | 9.015 | 1,907,509 | +0.05(+0.61%) |
Aug 06, 2003 | 8.843 | 8.988 | 8.795 | 8.960 | 1,901,106 | +0.08(+0.93%) |
Aug 05, 2003 | 8.953 | 8.994 | 8.836 | 8.878 | 1,516,606 | -0.05(-0.62%) |
Aug 04, 2003 | 8.933 | 8.981 | 8.781 | 8.933 | 2,063,813 | +0.03(+0.31%) |
Aug 01, 2003 | 9.029 | 9.070 | 8.809 | 8.905 | 2,026,410 | -0.12(-1.37%) |
Jul 31, 2003 | 9.091 | 9.159 | 8.953 | 9.029 | 3,232,739 | -0.01(-0.08%) |
Jul 30, 2003 | 8.994 | 9.063 | 8.926 | 9.036 | 1,940,691 | +0.06(+0.69%) |
Jul 29, 2003 | 9.029 | 9.063 | 8.891 | 8.974 | 3,115,875 | +0.00(+0.00%) |
Jul 28, 2003 | 9.036 | 9.077 | 8.946 | 8.974 | 2,025,101 | -0.10(-1.06%) |
Jul 25, 2003 | 8.871 | 9.104 | 8.843 | 9.070 | 2,818,987 | +0.27(+3.04%) |
Jul 24, 2003 | 8.500 | 8.933 | 8.452 | 8.802 | 3,926,789 | +0.30(+3.47%) |
Jul 23, 2003 | 8.438 | 8.520 | 8.376 | 8.507 | 1,753,971 | +0.07(+0.81%) |
Jul 22, 2003 | 8.342 | 8.520 | 8.246 | 8.438 | 3,014,439 | +0.14(+1.66%) |
Jul 21, 2003 | 8.513 | 8.527 | 8.211 | 8.300 | 3,373,761 | -0.21(-2.50%) |
Jul 18, 2003 | 8.596 | 8.644 | 8.369 | 8.513 | 3,484,076 | -0.15(-1.74%) |
Jul 17, 2003 | 8.637 | 8.706 | 8.617 | 8.665 | 1,968,342 | -0.09(-1.02%) |
Jul 16, 2003 | 8.685 | 8.761 | 8.541 | 8.754 | 1,939,963 | +0.01(+0.08%) |
Jul 15, 2003 | 8.781 | 8.802 | 8.665 | 8.747 | 1,754,117 | +0.02(+0.24%) |
Jul 14, 2003 | 8.878 | 8.912 | 8.692 | 8.726 | 2,084,915 | -0.10(-1.17%) |
Jul 11, 2003 | 8.761 | 8.830 | 8.747 | 8.830 | 1,510,639 | +0.12(+1.34%) |
Jul 10, 2003 | 8.898 | 8.905 | 8.692 | 8.713 | 3,566,011 | -0.25(-2.84%) |
Jul 09, 2003 | 8.967 | 9.063 | 8.912 | 8.967 | 1,592,283 | -0.10(-1.14%) |
Jul 08, 2003 | 9.098 | 9.139 | 8.994 | 9.070 | 1,479,640 | -0.10(-1.05%) |
Jul 07, 2003 | 8.981 | 9.166 | 8.967 | 9.166 | 2,541,309 | +0.25(+2.85%) |
Jul 03, 2003 | 8.940 | 9.022 | 8.905 | 8.912 | 959,940 | -0.05(-0.61%) |
Jul 02, 2003 | 8.905 | 8.994 | 8.878 | 8.967 | 1,840,709 | +0.02(+0.23%) |
Jul 01, 2003 | 8.809 | 8.988 | 8.795 | 8.946 | 1,849,441 | +0.10(+1.17%) |
Jun 30, 2003 | 8.912 | 8.933 | 8.795 | 8.843 | 4,375,033 | +0.05(+0.55%) |
Jun 27, 2003 | 8.795 | 8.850 | 8.740 | 8.795 | 1,713,659 | +0.03(+0.31%) |
Jun 26, 2003 | 8.692 | 8.809 | 8.644 | 8.768 | 1,691,828 | +0.04(+0.47%) |
Jun 25, 2003 | 9.049 | 9.049 | 8.726 | 8.726 | 1,842,747 | -0.24(-2.68%) |
Jun 24, 2003 | 8.720 | 9.036 | 8.706 | 8.967 | 2,815,203 | +0.26(+3.00%) |
Jun 23, 2003 | 8.740 | 8.761 | 8.637 | 8.706 | 1,363,068 | -0.07(-0.78%) |
Jun 20, 2003 | 8.836 | 8.836 | 8.713 | 8.775 | 3,134,504 | +0.01(+0.08%) |
Jun 19, 2003 | 8.953 | 9.001 | 8.692 | 8.768 | 3,449,439 | -0.17(-1.92%) |
Jun 18, 2003 | 9.001 | 9.008 | 8.905 | 8.940 | 2,221,862 | -0.08(-0.84%) |
Jun 17, 2003 | 9.015 | 9.029 | 8.885 | 9.015 | 2,465,194 | +0.01(+0.15%) |
Jun 16, 2003 | 8.864 | 9.001 | 8.795 | 9.001 | 2,360,265 | +0.19(+2.10%) |
Jun 13, 2003 | 8.726 | 8.823 | 8.651 | 8.816 | 2,848,821 | +0.12(+1.42%) |
Jun 12, 2003 | 8.775 | 8.775 | 8.589 | 8.692 | 2,098,886 | +0.02(+0.24%) |
Jun 11, 2003 | 8.513 | 8.672 | 8.479 | 8.672 | 1,901,251 | +0.21(+2.44%) |
Jun 10, 2003 | 8.500 | 8.534 | 8.431 | 8.465 | 1,525,629 | -0.03(-0.32%) |
Jun 09, 2003 | 8.582 | 8.589 | 8.493 | 8.493 | 1,585,589 | -0.10(-1.12%) |
Jun 06, 2003 | 8.658 | 8.658 | 8.548 | 8.589 | 3,164,338 | +0.10(+1.21%) |
Jun 05, 2003 | 8.541 | 8.582 | 8.472 | 8.486 | 1,886,553 | -0.08(-0.96%) |
Jun 04, 2003 | 8.376 | 8.637 | 8.376 | 8.568 | 1,943,165 | +0.21(+2.55%) |
Jun 03, 2003 | 8.404 | 8.404 | 8.287 | 8.355 | 1,238,928 | +0.00(+0.00%) |
Jun 02, 2003 | 8.383 | 8.397 | 8.266 | 8.355 | 2,106,308 | +0.13(+1.59%) |
May 30, 2003 | 8.005 | 8.252 | 7.978 | 8.225 | 7,678,211 | +0.23(+2.92%) |
May 29, 2003 | 8.170 | 8.170 | 7.991 | 7.991 | 3,357,461 | -0.15(-1.86%) |
May 28, 2003 | 8.211 | 8.211 | 8.122 | 8.142 | 2,579,293 | +0.01(+0.17%) |
May 27, 2003 | 8.177 | 8.232 | 8.108 | 8.129 | 1,883,933 | -0.11(-1.33%) |
May 23, 2003 | 8.191 | 8.280 | 8.191 | 8.239 | 1,784,388 | +0.03(+0.33%) |
May 22, 2003 | 8.033 | 8.232 | 8.026 | 8.211 | 2,657,881 | +0.19(+2.40%) |
May 21, 2003 | 8.026 | 8.046 | 7.991 | 8.019 | 2,264,649 | -0.01(-0.17%) |
May 20, 2003 | 8.039 | 8.101 | 7.998 | 8.033 | 1,935,161 | +0.04(+0.52%) |
May 19, 2003 | 8.012 | 8.053 | 7.984 | 7.991 | 1,730,249 | -0.03(-0.43%) |
May 16, 2003 | 7.936 | 8.067 | 7.936 | 8.026 | 1,663,449 | +0.04(+0.52%) |
May 15, 2003 | 7.971 | 8.033 | 7.936 | 7.984 | 1,363,650 | +0.03(+0.35%) |
May 14, 2003 | 7.909 | 7.984 | 7.902 | 7.957 | 1,787,444 | +0.06(+0.78%) |
May 13, 2003 | 7.799 | 7.936 | 7.785 | 7.895 | 2,675,491 | +0.08(+0.97%) |
May 12, 2003 | 7.696 | 7.840 | 7.675 | 7.819 | 2,785,369 | +0.08(+1.07%) |
May 09, 2003 | 7.641 | 7.737 | 7.579 | 7.737 | 6,461,986 | +0.21(+2.74%) |
May 08, 2003 | 7.428 | 7.572 | 7.421 | 7.531 | 2,186,643 | +0.08(+1.01%) |
May 07, 2003 | 7.442 | 7.545 | 7.414 | 7.455 | 2,030,631 | -0.03(-0.37%) |
May 06, 2003 | 7.510 | 7.558 | 7.400 | 7.483 | 3,249,912 | +0.00(+0.00%) |
May 05, 2003 | 7.593 | 7.600 | 7.455 | 7.483 | 2,029,467 | -0.06(-0.82%) |
May 02, 2003 | 7.586 | 7.600 | 7.538 | 7.545 | 2,383,405 | -0.07(-0.90%) |
Apr 30, 2003 | 7.689 | 7.689 | 7.558 | 7.613 | 3,002,068 | -0.05(-0.63%) |
Apr 29, 2003 | 7.716 | 7.771 | 7.613 | 7.661 | 2,523,990 | -0.01(-0.18%) |
Apr 28, 2003 | 7.661 | 7.723 | 7.634 | 7.675 | 1,735,925 | +0.05(+0.63%) |
Apr 25, 2003 | 7.771 | 7.813 | 7.579 | 7.627 | 2,290,845 | -0.19(-2.46%) |
Apr 24, 2003 | 7.854 | 7.874 | 7.730 | 7.819 | 1,971,108 | -0.03(-0.44%) |
Apr 23, 2003 | 7.813 | 7.868 | 7.703 | 7.854 | 3,031,029 | -0.03(-0.35%) |
Apr 22, 2003 | 7.833 | 7.950 | 7.799 | 7.881 | 2,150,842 | +0.05(+0.61%) |
Apr 21, 2003 | 8.046 | 8.081 | 7.833 | 7.833 | 2,416,295 | -0.28(-3.47%) |
Apr 17, 2003 | 7.868 | 8.115 | 7.868 | 8.115 | 1,903,580 | +0.18(+2.25%) |
Apr 16, 2003 | 8.060 | 8.060 | 7.929 | 7.936 | 1,756,882 | -0.11(-1.37%) |
Apr 15, 2003 | 7.861 | 8.046 | 7.861 | 8.046 | 2,101,069 | +0.12(+1.47%) |
Apr 14, 2003 | 7.916 | 7.929 | 7.819 | 7.929 | 1,702,743 | +0.15(+1.94%) |
Apr 11, 2003 | 7.909 | 8.005 | 7.778 | 7.778 | 1,506,710 | -0.12(-1.48%) |
Apr 10, 2003 | 7.799 | 7.909 | 7.778 | 7.895 | 2,332,468 | +0.20(+2.59%) |
Apr 09, 2003 | 7.943 | 7.943 | 7.689 | 7.696 | 1,713,950 | -0.14(-1.75%) |
Apr 08, 2003 | 7.758 | 7.874 | 7.710 | 7.833 | 1,935,888 | +0.08(+0.97%) |
Apr 07, 2003 | 7.902 | 8.005 | 7.723 | 7.758 | 2,278,038 | -0.03(-0.35%) |
Apr 04, 2003 | 7.627 | 7.792 | 7.606 | 7.785 | 2,129,594 | +0.12(+1.61%) |
Apr 03, 2003 | 7.689 | 7.710 | 7.558 | 7.661 | 2,885,787 | +0.04(+0.54%) |
Apr 02, 2003 | 7.469 | 7.703 | 7.442 | 7.620 | 2,312,675 | +0.21(+2.88%) |
Apr 01, 2003 | 7.448 | 7.462 | 7.339 | 7.407 | 2,566,049 | -0.01(-0.19%) |
Mar 31, 2003 | 7.538 | 7.545 | 7.414 | 7.421 | 3,038,161 | -0.16(-2.17%) |
Mar 28, 2003 | 7.600 | 7.606 | 7.448 | 7.586 | 1,960,775 | -0.06(-0.81%) |
Mar 27, 2003 | 7.476 | 7.696 | 7.462 | 7.648 | 1,566,524 | +0.13(+1.74%) |
Mar 26, 2003 | 7.655 | 7.661 | 7.510 | 7.517 | 1,480,514 | -0.13(-1.71%) |
Mar 25, 2003 | 7.552 | 7.730 | 7.517 | 7.648 | 2,404,070 | +0.11(+1.46%) |
Mar 24, 2003 | 7.661 | 7.682 | 7.517 | 7.538 | 1,960,775 | -0.16(-2.05%) |
Mar 21, 2003 | 7.613 | 7.723 | 7.558 | 7.696 | 2,809,964 | +0.08(+1.08%) |
Mar 20, 2003 | 7.661 | 7.696 | 7.572 | 7.613 | 1,699,396 | -0.05(-0.63%) |
Mar 19, 2003 | 7.799 | 7.813 | 7.655 | 7.661 | 2,984,895 | -0.03(-0.36%) |
Mar 18, 2003 | 7.558 | 7.751 | 7.558 | 7.689 | 2,725,263 | +0.17(+2.29%) |
Mar 17, 2003 | 7.325 | 7.552 | 7.284 | 7.517 | 2,688,589 | +0.19(+2.63%) |
Mar 14, 2003 | 7.352 | 7.455 | 7.311 | 7.325 | 2,854,060 | -0.01(-0.19%) |
Mar 13, 2003 | 7.297 | 7.380 | 7.249 | 7.339 | 2,911,546 | +0.10(+1.33%) |
Mar 12, 2003 | 7.256 | 7.318 | 7.215 | 7.242 | 2,076,183 | -0.03(-0.47%) |
Mar 11, 2003 | 7.318 | 7.462 | 7.263 | 7.277 | 2,249,805 | -0.11(-1.49%) |
Mar 10, 2003 | 7.400 | 7.442 | 7.318 | 7.387 | 2,526,173 | -0.10(-1.38%) |
Mar 07, 2003 | 7.352 | 7.503 | 7.290 | 7.490 | 2,065,996 | +0.07(+0.93%) |
Mar 06, 2003 | 7.442 | 7.503 | 7.325 | 7.421 | 2,004,871 | -0.04(-0.55%) |
Mar 05, 2003 | 7.332 | 7.462 | 7.277 | 7.462 | 3,508,525 | +0.11(+1.50%) |
Mar 04, 2003 | 7.524 | 7.531 | 7.304 | 7.352 | 2,134,833 | -0.14(-1.83%) |
Mar 03, 2003 | 7.799 | 7.799 | 7.421 | 7.490 | 4,045,108 | +0.00(+0.00%) |
Feb 28, 2003 | 7.476 | 7.524 | 7.366 | 7.490 | 3,315,693 | -0.06(-0.82%) |
Feb 27, 2003 | 7.421 | 7.627 | 7.387 | 7.552 | 2,709,400 | +0.29(+3.97%) |
Feb 26, 2003 | 7.448 | 7.469 | 7.222 | 7.263 | 3,033,649 | -0.21(-2.76%) |
Feb 25, 2003 | 7.400 | 7.510 | 7.284 | 7.469 | 2,615,240 | +0.03(+0.37%) |
Feb 24, 2003 | 7.716 | 7.716 | 7.345 | 7.442 | 2,957,826 | -0.21(-2.78%) |
Feb 21, 2003 | 7.641 | 7.696 | 7.490 | 7.655 | 2,057,409 | +0.05(+0.63%) |
Feb 20, 2003 | 7.730 | 7.744 | 7.593 | 7.606 | 2,129,448 | -0.15(-1.95%) |
Feb 19, 2003 | 8.046 | 8.046 | 7.751 | 7.758 | 3,530,210 | -0.30(-3.75%) |
Feb 18, 2003 | 8.177 | 8.300 | 8.026 | 8.060 | 2,479,311 | -0.15(-1.84%) |
Feb 14, 2003 | 8.211 | 8.397 | 8.142 | 8.211 | 1,311,549 | +0.02(+0.25%) |
Feb 13, 2003 | 8.053 | 8.273 | 7.998 | 8.191 | 1,577,585 | +0.11(+1.36%) |
Feb 12, 2003 | 8.204 | 8.294 | 8.081 | 8.081 | 1,484,734 | -0.08(-1.01%) |
Feb 11, 2003 | 8.307 | 8.321 | 8.149 | 8.163 | 1,338,182 | -0.16(-1.90%) |
Feb 10, 2003 | 8.335 | 8.342 | 8.246 | 8.321 | 1,124,538 | +0.02(+0.25%) |
Feb 07, 2003 | 8.328 | 8.369 | 8.232 | 8.300 | 996,905 | +0.02(+0.25%) |
Feb 06, 2003 | 8.314 | 8.342 | 8.225 | 8.280 | 1,345,022 | -0.08(-0.90%) |
Feb 05, 2003 | 8.335 | 8.472 | 8.259 | 8.355 | 1,501,034 | +0.05(+0.58%) |
Feb 04, 2003 | 8.314 | 8.349 | 8.232 | 8.307 | 1,871,271 | -0.02(-0.25%) |