Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.054 | 8.159 | 7.834 | 7.904 | 2,811,298 | -0.15(-1.86%) |
Feb 26, 2004 | 8.010 | 8.177 | 7.878 | 8.054 | 3,501,369 | +0.04(+0.44%) |
Feb 25, 2004 | 7.904 | 8.098 | 7.807 | 8.019 | 4,892,761 | +0.23(+2.94%) |
Feb 24, 2004 | 8.019 | 8.027 | 7.649 | 7.790 | 9,975,933 | -0.25(-3.07%) |
Feb 23, 2004 | 8.362 | 8.520 | 8.027 | 8.036 | 4,605,780 | -0.24(-2.87%) |
Feb 20, 2004 | 8.485 | 8.556 | 8.195 | 8.274 | 3,853,222 | -0.18(-2.08%) |
Feb 19, 2004 | 8.626 | 8.749 | 8.441 | 8.450 | 3,322,773 | -0.12(-1.44%) |
Feb 18, 2004 | 8.811 | 8.846 | 8.556 | 8.573 | 5,222,686 | -0.38(-4.23%) |
Feb 17, 2004 | 8.635 | 8.969 | 8.494 | 8.952 | 5,732,458 | +0.33(+3.88%) |
Feb 13, 2004 | 9.057 | 9.057 | 8.591 | 8.617 | 3,661,901 | -0.23(-2.59%) |
Feb 12, 2004 | 8.591 | 8.960 | 8.582 | 8.846 | 8,354,367 | +0.23(+2.66%) |
Feb 11, 2004 | 8.564 | 8.652 | 8.468 | 8.617 | 5,929,345 | +0.14(+1.66%) |
Feb 10, 2004 | 8.529 | 8.670 | 8.476 | 8.476 | 4,887,648 | -0.16(-1.83%) |
Feb 09, 2004 | 8.723 | 8.749 | 8.564 | 8.635 | 4,958,655 | -0.02(-0.20%) |
Feb 06, 2004 | 8.512 | 8.652 | 8.441 | 8.652 | 7,054,773 | +0.15(+1.76%) |
Feb 05, 2004 | 8.547 | 8.758 | 8.397 | 8.503 | 11,343,807 | -0.04(-0.41%) |
Feb 04, 2004 | 8.582 | 8.881 | 8.494 | 8.538 | 8,961,389 | -0.13(-1.52%) |
Feb 03, 2004 | 8.617 | 8.758 | 8.424 | 8.670 | 17,595,238 | -0.53(-5.74%) |
Feb 02, 2004 | 9.224 | 9.392 | 9.154 | 9.198 | 4,596,918 | -0.04(-0.48%) |
Jan 30, 2004 | 9.471 | 9.682 | 9.057 | 9.242 | 10,103,632 | -0.93(-9.17%) |
Jan 29, 2004 | 10.34 | 10.48 | 9.955 | 10.18 | 3,613,617 | +0.02(+0.17%) |
Jan 28, 2004 | 10.66 | 10.71 | 10.12 | 10.16 | 3,867,878 | -0.62(-5.72%) |
Jan 27, 2004 | 10.74 | 10.95 | 10.63 | 10.77 | 3,788,464 | +0.23(+2.17%) |
Jan 26, 2004 | 10.83 | 10.83 | 10.39 | 10.54 | 3,398,893 | -0.28(-2.60%) |
Jan 23, 2004 | 10.80 | 10.85 | 10.56 | 10.83 | 4,464,448 | -0.03(-0.24%) |
Jan 22, 2004 | 10.61 | 11.22 | 10.46 | 10.85 | 9,240,304 | +0.69(+6.75%) |
Jan 21, 2004 | 9.885 | 10.22 | 9.691 | 10.17 | 5,209,507 | +0.40(+4.05%) |
Jan 20, 2004 | 10.27 | 10.34 | 9.761 | 9.770 | 5,227,799 | -0.48(-4.72%) |
Jan 16, 2004 | 10.32 | 10.32 | 10.10 | 10.25 | 3,309,595 | +0.15(+1.48%) |
Jan 15, 2004 | 10.52 | 10.52 | 9.832 | 10.10 | 11,501,158 | -0.59(-5.51%) |
Jan 14, 2004 | 10.62 | 11.31 | 10.32 | 10.69 | 6,284,038 | +0.01(+0.08%) |
Jan 13, 2004 | 10.99 | 11.07 | 10.61 | 10.69 | 4,124,184 | -0.33(-2.96%) |
Jan 12, 2004 | 10.99 | 11.22 | 10.87 | 11.01 | 2,022,157 | +0.02(+0.16%) |
Jan 09, 2004 | 11.05 | 11.31 | 10.91 | 10.99 | 2,867,990 | -0.18(-1.65%) |
Jan 08, 2004 | 11.43 | 11.44 | 10.97 | 11.18 | 2,465,694 | -0.29(-2.53%) |
Jan 07, 2004 | 11.35 | 11.61 | 11.23 | 11.47 | 5,362,427 | +0.29(+2.60%) |
Jan 06, 2004 | 10.47 | 11.20 | 10.35 | 11.18 | 4,259,267 | +0.72(+6.90%) |
Jan 05, 2004 | 10.62 | 10.70 | 10.35 | 10.46 | 2,190,529 | -0.10(-0.92%) |
Jan 02, 2004 | 10.52 | 10.74 | 10.41 | 10.55 | 2,327,430 | +0.16(+1.52%) |
Dec 31, 2003 | 10.44 | 10.52 | 10.28 | 10.40 | 1,832,427 | -0.04(-0.42%) |
Dec 30, 2003 | 10.49 | 10.51 | 10.34 | 10.44 | 1,332,199 | +0.04(+0.34%) |
Dec 29, 2003 | 10.21 | 10.54 | 10.29 | 10.40 | 1,701,661 | +0.19(+1.90%) |
Dec 26, 2003 | 10.25 | 10.41 | 10.20 | 10.21 | 806,409 | -0.03(-0.26%) |
Dec 24, 2003 | 10.36 | 10.46 | 10.24 | 10.24 | 1,294,708 | -0.26(-2.52%) |
Dec 23, 2003 | 10.20 | 10.50 | 10.20 | 10.50 | 3,190,985 | +0.47(+4.65%) |
Dec 22, 2003 | 9.955 | 10.05 | 9.735 | 10.03 | 3,850,950 | +0.03(+0.26%) |
Dec 19, 2003 | 10.25 | 10.26 | 9.946 | 10.01 | 2,534,883 | -0.25(-2.40%) |
Dec 18, 2003 | 10.10 | 10.40 | 10.07 | 10.25 | 2,281,985 | +0.21(+2.10%) |
Dec 17, 2003 | 10.12 | 10.12 | 9.832 | 10.04 | 2,248,584 | -0.09(-0.87%) |
Dec 16, 2003 | 9.946 | 10.14 | 9.735 | 10.13 | 2,914,797 | +0.04(+0.44%) |
Dec 15, 2003 | 10.34 | 10.79 | 10.03 | 10.09 | 3,012,957 | -0.26(-2.47%) |
Dec 12, 2003 | 10.29 | 10.47 | 10.25 | 10.34 | 2,035,450 | +0.18(+1.73%) |
Dec 11, 2003 | 9.858 | 10.28 | 9.858 | 10.17 | 2,828,907 | +0.31(+3.13%) |
Dec 10, 2003 | 10.03 | 10.17 | 9.814 | 9.858 | 2,233,019 | -0.11(-1.06%) |
Dec 09, 2003 | 10.11 | 10.18 | 9.797 | 9.964 | 3,277,897 | -0.17(-1.65%) |
Dec 08, 2003 | 10.17 | 10.45 | 10.01 | 10.13 | 2,454,560 | -0.06(-0.60%) |
Dec 05, 2003 | 10.28 | 10.49 | 9.946 | 10.19 | 3,941,157 | -0.10(-0.94%) |
Dec 04, 2003 | 10.54 | 10.68 | 9.973 | 10.29 | 2,914,002 | -0.13(-1.27%) |
Dec 03, 2003 | 10.65 | 10.82 | 10.41 | 10.42 | 2,842,995 | -0.11(-1.09%) |
Dec 02, 2003 | 10.96 | 11.05 | 10.53 | 10.54 | 3,795,053 | -0.42(-3.86%) |
Dec 01, 2003 | 11.13 | 11.21 | 10.91 | 10.96 | 3,634,635 | -0.08(-0.72%) |
Nov 28, 2003 | 10.82 | 11.04 | 10.68 | 11.04 | 1,163,374 | +0.31(+2.87%) |
Nov 26, 2003 | 11.05 | 11.21 | 10.69 | 10.73 | 3,731,658 | -0.32(-2.87%) |
Nov 25, 2003 | 10.78 | 11.08 | 10.74 | 11.05 | 3,932,181 | +0.26(+2.45%) |
Nov 24, 2003 | 10.21 | 10.78 | 10.18 | 10.78 | 5,656,225 | +0.72(+7.17%) |
Nov 21, 2003 | 9.515 | 10.17 | 9.849 | 10.06 | 4,303,121 | +0.55(+5.74%) |
Nov 20, 2003 | 9.330 | 9.832 | 9.251 | 9.515 | 3,846,633 | +0.05(+0.56%) |
Nov 19, 2003 | 9.726 | 9.744 | 9.198 | 9.462 | 5,520,574 | -0.18(-1.92%) |
Nov 18, 2003 | 10.12 | 10.28 | 9.673 | 9.647 | 3,665,878 | -0.39(-3.86%) |
Nov 17, 2003 | 10.10 | 10.45 | 9.973 | 10.03 | 3,672,808 | -0.40(-3.88%) |
Nov 14, 2003 | 10.98 | 11.00 | 10.41 | 10.44 | 4,034,431 | -0.54(-4.89%) |
Nov 13, 2003 | 10.99 | 11.09 | 10.83 | 10.98 | 1,722,111 | -0.08(-0.72%) |
Nov 12, 2003 | 10.93 | 11.09 | 10.63 | 11.06 | 3,915,822 | +0.12(+1.13%) |
Nov 11, 2003 | 11.26 | 11.29 | 10.78 | 10.93 | 2,469,897 | -0.33(-2.97%) |
Nov 10, 2003 | 11.44 | 11.54 | 11.15 | 11.27 | 2,434,224 | -0.18(-1.54%) |
Nov 07, 2003 | 11.40 | 11.64 | 11.37 | 11.44 | 1,783,348 | +0.11(+1.01%) |
Nov 06, 2003 | 11.31 | 11.36 | 11.15 | 11.33 | 1,903,661 | -0.02(-0.16%) |
Nov 05, 2003 | 11.40 | 11.48 | 11.16 | 11.35 | 2,749,607 | -0.05(-0.46%) |
Nov 04, 2003 | 11.48 | 11.50 | 11.40 | 11.40 | 1,743,811 | -0.02(-0.15%) |
Nov 03, 2003 | 11.46 | 11.66 | 11.38 | 11.42 | 1,416,466 | -0.04(-0.38%) |
Oct 31, 2003 | 11.75 | 11.82 | 11.51 | 11.46 | 1,856,172 | -0.37(-3.13%) |
Oct 30, 2003 | 11.78 | 11.87 | 11.64 | 11.83 | 2,285,962 | +0.30(+2.60%) |
Oct 29, 2003 | 11.45 | 11.64 | 11.42 | 11.53 | 1,476,144 | +0.04(+0.38%) |
Oct 28, 2003 | 11.49 | 11.53 | 11.35 | 11.49 | 2,936,383 | +0.11(+0.93%) |
Oct 27, 2003 | 11.37 | 11.59 | 11.37 | 11.38 | 1,345,719 | +0.17(+1.49%) |
Oct 24, 2003 | 11.35 | 11.39 | 11.09 | 11.21 | 1,617,817 | -0.17(-1.47%) |
Oct 23, 2003 | 11.53 | 11.63 | 11.35 | 11.38 | 2,819,251 | -0.24(-2.04%) |
Oct 22, 2003 | 11.88 | 12.10 | 11.62 | 11.62 | 2,375,941 | -0.43(-3.58%) |
Oct 21, 2003 | 12.00 | 12.18 | 11.88 | 12.05 | 1,857,649 | +0.26(+2.24%) |
Oct 20, 2003 | 11.62 | 11.95 | 11.54 | 11.79 | 2,439,563 | +0.28(+2.45%) |
Oct 17, 2003 | 11.99 | 12.08 | 11.43 | 11.50 | 3,966,492 | -0.48(-4.04%) |
Oct 16, 2003 | 11.97 | 12.31 | 11.96 | 11.99 | 2,929,453 | +0.04(+0.37%) |
Oct 15, 2003 | 12.09 | 12.34 | 11.87 | 11.94 | 3,614,639 | -0.15(-1.24%) |
Oct 14, 2003 | 12.94 | 12.81 | 12.07 | 12.09 | 6,847,661 | -0.85(-6.53%) |
Oct 13, 2003 | 12.86 | 13.33 | 12.73 | 12.94 | 2,178,259 | +0.08(+0.62%) |
Oct 10, 2003 | 12.93 | 13.30 | 12.63 | 12.86 | 4,552,042 | -0.07(-0.54%) |
Oct 09, 2003 | 12.15 | 13.17 | 12.15 | 12.93 | 6,511,146 | +0.96(+8.01%) |
Oct 08, 2003 | 12.10 | 12.10 | 11.88 | 11.97 | 1,885,711 | -0.13(-1.09%) |
Oct 07, 2003 | 12.35 | 12.31 | 12.02 | 12.10 | 2,580,554 | -0.25(-2.00%) |
Oct 06, 2003 | 11.89 | 12.35 | 11.84 | 12.35 | 2,414,796 | +0.46(+3.85%) |
Oct 03, 2003 | 12.04 | 12.67 | 11.88 | 11.89 | 3,907,073 | +0.08(+0.67%) |
Oct 02, 2003 | 11.87 | 11.91 | 11.58 | 11.81 | 2,668,943 | +0.07(+0.60%) |
Oct 01, 2003 | 11.71 | 11.97 | 11.56 | 11.74 | 2,723,136 | +0.04(+0.30%) |
Sep 30, 2003 | 11.80 | 11.88 | 11.53 | 11.71 | 1,823,907 | -0.14(-1.19%) |
Sep 29, 2003 | 11.62 | 11.92 | 11.39 | 11.85 | 2,932,520 | +0.34(+2.98%) |
Sep 26, 2003 | 11.93 | 11.93 | 11.41 | 11.50 | 2,965,354 | -0.40(-3.40%) |
Sep 25, 2003 | 12.30 | 12.38 | 11.91 | 11.91 | 2,441,495 | -0.39(-3.15%) |
Sep 24, 2003 | 12.93 | 13.03 | 12.30 | 12.30 | 3,113,048 | -0.63(-4.90%) |
Sep 23, 2003 | 12.51 | 12.98 | 12.41 | 12.93 | 2,139,290 | +0.44(+3.52%) |
Sep 22, 2003 | 12.83 | 12.82 | 12.45 | 12.49 | 2,114,977 | -0.34(-2.68%) |
Sep 19, 2003 | 12.93 | 13.09 | 12.82 | 12.83 | 1,874,918 | -0.18(-1.42%) |
Sep 18, 2003 | 13.01 | 13.06 | 12.81 | 13.02 | 2,346,516 | +0.04(+0.34%) |
Sep 17, 2003 | 13.07 | 13.25 | 12.91 | 12.97 | 2,472,738 | -0.10(-0.74%) |
Sep 16, 2003 | 12.80 | 13.08 | 12.84 | 13.07 | 1,972,964 | +0.27(+2.13%) |
Sep 15, 2003 | 12.97 | 13.62 | 12.76 | 12.80 | 1,325,723 | -0.17(-1.29%) |
Sep 12, 2003 | 12.59 | 12.99 | 12.50 | 12.97 | 1,806,524 | +0.35(+2.79%) |
Sep 11, 2003 | 12.53 | 12.76 | 12.23 | 12.61 | 2,390,256 | +0.09(+0.70%) |
Sep 10, 2003 | 12.60 | 12.86 | 12.45 | 12.53 | 2,783,690 | -0.14(-1.11%) |
Sep 09, 2003 | 13.18 | 13.19 | 12.59 | 12.67 | 2,705,413 | -0.57(-4.32%) |
Sep 08, 2003 | 13.11 | 13.44 | 13.07 | 13.24 | 2,908,889 | +0.13(+1.01%) |
Sep 05, 2003 | 13.03 | 13.28 | 12.67 | 13.11 | 3,788,237 | +0.09(+0.68%) |
Sep 04, 2003 | 13.04 | 13.07 | 12.67 | 13.02 | 2,958,878 | -0.01(-0.07%) |
Sep 03, 2003 | 12.65 | 13.41 | 12.63 | 13.03 | 7,702,582 | +0.40(+3.14%) |
Sep 02, 2003 | 11.44 | 12.63 | 11.42 | 12.63 | 7,262,681 | +1.30(+11.50%) |
Aug 29, 2003 | 10.96 | 11.47 | 10.93 | 11.33 | 2,565,899 | +0.37(+3.37%) |
Aug 28, 2003 | 10.67 | 10.97 | 10.53 | 10.96 | 2,024,430 | +0.29(+2.72%) |
Aug 27, 2003 | 10.73 | 10.81 | 10.56 | 10.67 | 1,049,195 | -0.04(-0.41%) |
Aug 26, 2003 | 10.69 | 10.80 | 10.63 | 10.71 | 2,327,884 | -0.07(-0.65%) |
Aug 25, 2003 | 10.80 | 10.91 | 10.74 | 10.78 | 1,042,946 | -0.04(-0.33%) |
Aug 22, 2003 | 11.09 | 11.26 | 10.77 | 10.82 | 2,068,511 | -0.11(-0.97%) |
Aug 21, 2003 | 10.89 | 11.09 | 10.79 | 10.92 | 3,655,198 | +0.12(+1.14%) |
Aug 20, 2003 | 10.70 | 11.02 | 10.65 | 10.80 | 3,271,535 | +0.18(+1.74%) |
Aug 19, 2003 | 10.52 | 10.65 | 10.29 | 10.62 | 2,624,635 | +0.28(+2.73%) |
Aug 18, 2003 | 9.990 | 10.34 | 9.893 | 10.33 | 2,766,990 | +0.56(+5.77%) |
Aug 15, 2003 | 10.10 | 10.12 | 9.735 | 9.770 | 2,146,561 | -0.17(-1.68%) |
Aug 14, 2003 | 9.594 | 10.06 | 9.577 | 9.937 | 4,427,979 | +0.35(+3.67%) |
Aug 13, 2003 | 9.506 | 9.603 | 9.251 | 9.585 | 2,469,329 | +0.08(+0.83%) |
Aug 12, 2003 | 9.550 | 9.550 | 9.339 | 9.506 | 1,284,142 | +0.04(+0.47%) |
Aug 11, 2003 | 9.506 | 9.673 | 9.357 | 9.462 | 2,033,064 | -0.02(-0.19%) |
Aug 08, 2003 | 9.216 | 9.541 | 9.057 | 9.480 | 3,297,211 | +0.20(+2.18%) |
Aug 07, 2003 | 9.357 | 9.506 | 9.031 | 9.277 | 2,795,392 | +0.03(+0.29%) |
Aug 06, 2003 | 9.409 | 9.568 | 9.189 | 9.251 | 2,674,170 | -0.25(-2.59%) |
Aug 05, 2003 | 9.700 | 9.858 | 9.357 | 9.497 | 2,616,342 | -0.18(-1.91%) |
Aug 04, 2003 | 9.920 | 10.10 | 9.304 | 9.682 | 5,653,044 | -0.20(-2.05%) |
Aug 01, 2003 | 10.43 | 10.43 | 9.832 | 9.885 | 2,795,392 | -0.59(-5.63%) |
Jul 31, 2003 | 9.902 | 10.66 | 9.075 | 10.47 | 5,662,360 | +0.66(+6.73%) |
Jul 30, 2003 | 9.973 | 10.15 | 9.797 | 9.814 | 2,029,542 | -0.19(-1.94%) |
Jul 29, 2003 | 10.56 | 10.63 | 9.999 | 10.01 | 3,505,687 | -0.40(-3.81%) |
Jul 28, 2003 | 10.12 | 10.56 | 9.999 | 10.40 | 3,696,553 | +0.45(+4.51%) |
Jul 25, 2003 | 10.14 | 10.25 | 9.726 | 9.955 | 5,093,738 | -0.24(-2.33%) |
Jul 24, 2003 | 10.38 | 10.74 | 10.13 | 10.19 | 4,705,076 | -0.19(-1.86%) |
Jul 23, 2003 | 11.07 | 11.27 | 10.34 | 10.39 | 5,429,458 | -0.60(-5.45%) |
Jul 22, 2003 | 11.08 | 11.13 | 10.91 | 10.98 | 2,689,734 | -0.01(-0.08%) |
Jul 21, 2003 | 11.28 | 11.28 | 10.91 | 10.99 | 2,912,979 | -0.04(-0.40%) |
Jul 18, 2003 | 11.50 | 11.54 | 10.83 | 11.04 | 8,063,864 | -0.45(-3.91%) |
Jul 17, 2003 | 13.19 | 13.20 | 11.49 | 11.49 | 7,531,257 | -1.58(-12.12%) |
Jul 16, 2003 | 12.67 | 13.19 | 12.37 | 13.07 | 3,714,617 | +0.50(+3.99%) |
Jul 15, 2003 | 13.19 | 13.19 | 12.51 | 12.57 | 1,817,885 | -0.46(-3.51%) |
Jul 14, 2003 | 13.06 | 13.22 | 12.93 | 13.03 | 1,910,478 | +0.11(+0.82%) |
Jul 11, 2003 | 12.82 | 12.97 | 12.47 | 12.92 | 2,896,392 | +0.11(+0.82%) |
Jul 10, 2003 | 13.17 | 13.17 | 12.77 | 12.82 | 2,799,028 | -0.34(-2.61%) |
Jul 09, 2003 | 12.98 | 13.27 | 12.98 | 13.16 | 2,251,424 | +0.09(+0.67%) |
Jul 08, 2003 | 12.33 | 13.12 | 12.33 | 13.07 | 3,173,148 | +0.46(+3.63%) |
Jul 07, 2003 | 12.53 | 12.86 | 12.53 | 12.61 | 2,823,227 | +0.11(+0.92%) |
Jul 03, 2003 | 12.56 | 12.56 | 12.38 | 12.50 | 1,847,765 | -0.15(-1.18%) |
Jul 02, 2003 | 12.41 | 12.76 | 12.41 | 12.65 | 3,941,157 | -0.06(-0.49%) |
Jul 01, 2003 | 12.67 | 12.81 | 12.32 | 12.71 | 3,570,672 | -0.21(-1.63%) |
Jun 30, 2003 | 13.25 | 13.34 | 12.59 | 12.92 | 4,978,877 | -0.27(-2.07%) |
Jun 27, 2003 | 13.16 | 13.73 | 13.12 | 13.19 | 5,099,646 | +0.01(+0.07%) |
Jun 26, 2003 | 12.68 | 13.73 | 12.65 | 13.19 | 5,729,617 | +0.67(+5.34%) |
Jun 25, 2003 | 12.50 | 12.80 | 12.41 | 12.52 | 1,909,342 | -0.03(-0.21%) |
Jun 24, 2003 | 12.23 | 12.58 | 12.23 | 12.54 | 2,776,192 | +0.32(+2.59%) |
Jun 23, 2003 | 12.81 | 12.81 | 12.03 | 12.23 | 3,236,770 | -0.62(-4.80%) |
Jun 20, 2003 | 13.03 | 13.25 | 12.67 | 12.84 | 4,180,080 | -0.06(-0.48%) |
Jun 19, 2003 | 14.04 | 14.07 | 12.88 | 12.90 | 5,218,937 | -1.05(-7.51%) |
Jun 18, 2003 | 13.49 | 14.13 | 13.34 | 13.95 | 3,421,047 | +0.46(+3.39%) |
Jun 17, 2003 | 13.44 | 13.73 | 13.25 | 13.49 | 2,813,229 | -0.15(-1.10%) |
Jun 16, 2003 | 13.34 | 13.71 | 13.34 | 13.64 | 1,989,437 | +0.31(+2.31%) |
Jun 13, 2003 | 13.73 | 13.73 | 13.23 | 13.34 | 2,289,824 | -0.40(-2.88%) |
Jun 12, 2003 | 13.64 | 13.74 | 13.39 | 13.73 | 3,963,879 | +0.31(+2.30%) |
Jun 11, 2003 | 12.81 | 13.47 | 12.59 | 13.42 | 4,345,043 | +0.75(+5.90%) |
Jun 10, 2003 | 12.61 | 12.92 | 12.55 | 12.67 | 3,090,667 | +0.15(+1.20%) |
Jun 09, 2003 | 12.79 | 13.07 | 12.47 | 12.53 | 3,171,557 | -0.35(-2.73%) |
Jun 06, 2003 | 13.56 | 13.88 | 12.69 | 12.88 | 6,069,541 | -0.38(-2.86%) |
Jun 05, 2003 | 13.34 | 13.64 | 12.90 | 13.26 | 5,751,431 | -0.04(-0.26%) |
Jun 04, 2003 | 12.21 | 13.31 | 12.18 | 13.29 | 8,856,413 | +1.08(+8.87%) |
Jun 03, 2003 | 12.19 | 12.41 | 11.87 | 12.21 | 2,938,996 | +0.02(+0.15%) |
Jun 02, 2003 | 12.10 | 12.39 | 12.04 | 12.19 | 4,513,528 | +0.43(+3.67%) |
May 30, 2003 | 11.20 | 12.05 | 11.20 | 11.76 | 2,733,929 | -0.18(-1.48%) |
May 29, 2003 | 11.35 | 12.01 | 11.35 | 11.94 | 8,803,243 | +0.60(+5.28%) |
May 28, 2003 | 11.75 | 11.96 | 11.34 | 11.34 | 9,095,677 | -1.01(-8.20%) |
May 27, 2003 | 12.04 | 12.60 | 11.97 | 12.35 | 4,258,131 | +0.42(+3.54%) |
May 23, 2003 | 11.69 | 11.97 | 11.55 | 11.93 | 2,284,030 | +0.26(+2.26%) |
May 22, 2003 | 11.31 | 11.75 | 11.29 | 11.66 | 2,322,431 | +0.55(+4.99%) |
May 21, 2003 | 11.32 | 11.32 | 10.65 | 11.11 | 4,220,753 | -0.21(-1.87%) |
May 20, 2003 | 11.62 | 11.62 | 10.86 | 11.32 | 5,232,798 | -0.24(-2.06%) |
May 19, 2003 | 12.06 | 12.17 | 11.49 | 11.56 | 3,469,672 | -0.95(-7.60%) |
May 16, 2003 | 12.41 | 12.54 | 12.13 | 12.51 | 3,055,106 | +0.10(+0.78%) |
May 15, 2003 | 12.94 | 12.97 | 12.16 | 12.41 | 3,409,458 | -0.33(-2.62%) |
May 14, 2003 | 13.07 | 13.19 | 12.68 | 12.75 | 1,856,967 | -0.18(-1.43%) |
May 13, 2003 | 12.66 | 13.20 | 12.49 | 12.93 | 2,872,648 | +0.28(+2.23%) |
May 12, 2003 | 12.32 | 12.69 | 12.15 | 12.65 | 3,373,444 | +0.33(+2.64%) |
May 09, 2003 | 12.06 | 12.40 | 11.93 | 12.32 | 2,603,504 | +0.31(+2.56%) |
May 08, 2003 | 12.67 | 12.67 | 11.79 | 12.01 | 4,850,270 | -0.65(-5.14%) |
May 07, 2003 | 13.39 | 13.51 | 12.65 | 12.67 | 5,131,343 | -0.72(-5.39%) |
May 06, 2003 | 13.16 | 13.73 | 13.12 | 13.39 | 5,845,614 | +0.45(+3.47%) |
May 05, 2003 | 12.96 | 13.19 | 12.83 | 12.94 | 3,813,685 | -0.04(-0.34%) |
May 02, 2003 | 12.23 | 13.34 | 12.23 | 12.98 | 8,272,340 | +1.54(+13.46%) |
May 01, 2003 | 11.22 | 11.55 | 11.01 | 11.44 | 2,247,107 | +0.18(+1.64%) |
Apr 30, 2003 | 11.01 | 11.39 | 10.90 | 11.26 | 2,653,833 | +0.17(+1.51%) |
Apr 29, 2003 | 11.03 | 11.20 | 10.76 | 11.09 | 3,030,112 | +0.07(+0.64%) |
Apr 28, 2003 | 10.47 | 11.12 | 10.43 | 11.02 | 1,879,690 | +0.48(+4.59%) |
Apr 25, 2003 | 10.76 | 10.76 | 10.37 | 10.54 | 3,001,823 | -0.28(-2.60%) |
Apr 24, 2003 | 10.56 | 10.95 | 10.56 | 10.82 | 2,402,981 | -0.18(-1.68%) |
Apr 23, 2003 | 10.54 | 11.18 | 10.47 | 11.00 | 4,635,091 | +0.65(+6.29%) |
Apr 22, 2003 | 10.10 | 10.35 | 9.682 | 10.35 | 5,180,196 | +0.26(+2.53%) |
Apr 21, 2003 | 9.471 | 10.30 | 9.471 | 10.10 | 2,782,213 | -0.25(-2.38%) |
Apr 17, 2003 | 9.621 | 10.62 | 9.559 | 10.34 | 8,242,119 | +1.11(+12.01%) |
Apr 16, 2003 | 9.682 | 9.805 | 9.128 | 9.233 | 3,383,555 | -0.27(-2.87%) |
Apr 15, 2003 | 8.626 | 9.568 | 8.538 | 9.506 | 6,913,782 | +0.88(+10.20%) |
Apr 14, 2003 | 8.441 | 8.635 | 8.230 | 8.626 | 3,618,616 | +0.18(+2.19%) |
Apr 11, 2003 | 8.617 | 8.714 | 8.291 | 8.441 | 1,979,667 | -0.09(-1.03%) |
Apr 10, 2003 | 8.626 | 8.758 | 8.239 | 8.529 | 4,455,359 | -0.10(-1.12%) |
Apr 09, 2003 | 8.784 | 9.004 | 8.591 | 8.626 | 3,559,084 | -0.16(-1.80%) |
Apr 08, 2003 | 8.459 | 9.136 | 8.459 | 8.784 | 3,435,021 | -0.55(-5.85%) |
Apr 07, 2003 | 9.761 | 10.03 | 9.154 | 9.330 | 6,340,048 | +0.51(+5.79%) |
Apr 04, 2003 | 8.749 | 8.890 | 8.652 | 8.820 | 4,095,667 | +0.26(+2.98%) |
Apr 03, 2003 | 8.679 | 8.714 | 8.256 | 8.564 | 5,595,670 | +0.04(+0.41%) |
Apr 02, 2003 | 8.098 | 8.696 | 7.948 | 8.529 | 7,075,110 | +0.78(+10.11%) |
Apr 01, 2003 | 7.887 | 8.098 | 7.711 | 7.746 | 5,108,848 | -0.09(-1.12%) |
Mar 31, 2003 | 7.570 | 8.036 | 7.482 | 7.834 | 5,875,948 | -0.20(-2.52%) |
Mar 28, 2003 | 8.274 | 8.274 | 7.860 | 8.036 | 4,959,677 | -0.24(-2.87%) |
Mar 27, 2003 | 8.758 | 8.758 | 8.186 | 8.274 | 4,763,585 | -0.48(-5.53%) |
Mar 26, 2003 | 8.723 | 9.066 | 8.520 | 8.758 | 4,501,371 | +0.12(+1.43%) |
Mar 25, 2003 | 8.379 | 9.066 | 8.379 | 8.635 | 8,659,298 | +0.26(+3.05%) |
Mar 24, 2003 | 9.242 | 9.453 | 8.063 | 8.379 | 10,654,189 | -1.52(-15.38%) |
Mar 21, 2003 | 8.186 | 10.06 | 8.089 | 9.902 | 12,440,946 | +2.14(+27.55%) |
Mar 20, 2003 | 7.781 | 8.124 | 7.306 | 7.763 | 3,526,023 | -0.02(-0.23%) |
Mar 19, 2003 | 7.667 | 7.878 | 7.182 | 7.781 | 6,060,793 | +0.10(+1.26%) |
Mar 18, 2003 | 7.702 | 7.887 | 7.446 | 7.684 | 4,540,454 | +0.15(+1.99%) |
Mar 17, 2003 | 6.690 | 7.623 | 6.601 | 7.535 | 5,522,391 | +0.48(+6.73%) |
Mar 14, 2003 | 6.998 | 7.332 | 6.857 | 7.059 | 4,427,411 | +0.24(+3.48%) |
Mar 13, 2003 | 6.795 | 6.901 | 6.584 | 6.822 | 3,278,124 | +0.23(+3.47%) |
Mar 12, 2003 | 5.774 | 6.601 | 5.774 | 6.593 | 8,270,976 | +0.65(+10.96%) |
Mar 11, 2003 | 7.623 | 7.623 | 5.915 | 5.941 | 11,171,914 | -1.68(-22.06%) |
Mar 10, 2003 | 7.746 | 7.746 | 7.596 | 7.623 | 3,471,263 | -0.19(-2.48%) |
Mar 07, 2003 | 7.306 | 7.834 | 7.218 | 7.816 | 3,049,653 | +0.52(+7.12%) |
Mar 06, 2003 | 7.508 | 7.508 | 7.297 | 7.297 | 1,608,614 | -0.21(-2.81%) |
Mar 05, 2003 | 7.279 | 7.570 | 7.182 | 7.508 | 2,456,151 | +0.23(+3.14%) |
Mar 04, 2003 | 7.755 | 7.755 | 7.253 | 7.279 | 1,698,480 | -0.47(-6.02%) |