Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.34 | 11.95 | 11.34 | 11.82 | 3,778,105 | +0.01(+0.12%) |
Feb 26, 2004 | 11.71 | 11.82 | 11.57 | 11.80 | 4,871,121 | +0.10(+0.82%) |
Feb 25, 2004 | 11.70 | 11.79 | 11.55 | 11.71 | 5,388,374 | +0.01(+0.12%) |
Feb 24, 2004 | 11.98 | 11.99 | 11.65 | 11.69 | 4,368,858 | -0.28(-2.35%) |
Feb 23, 2004 | 11.90 | 12.00 | 11.88 | 11.98 | 3,774,467 | +0.19(+1.57%) |
Feb 20, 2004 | 11.87 | 11.89 | 11.71 | 11.79 | 3,219,955 | -0.08(-0.69%) |
Feb 19, 2004 | 12.04 | 12.09 | 11.85 | 11.87 | 3,649,738 | -0.21(-1.76%) |
Feb 18, 2004 | 12.20 | 12.25 | 11.83 | 12.09 | 6,378,200 | +0.05(+0.40%) |
Feb 17, 2004 | 11.78 | 12.07 | 11.75 | 12.04 | 6,122,630 | +0.43(+3.67%) |
Feb 13, 2004 | 11.59 | 11.67 | 11.54 | 11.61 | 3,128,264 | +0.05(+0.48%) |
Feb 12, 2004 | 11.61 | 11.67 | 11.54 | 11.56 | 3,097,118 | -0.05(-0.47%) |
Feb 11, 2004 | 11.52 | 11.66 | 11.41 | 11.61 | 4,903,140 | +0.03(+0.30%) |
Feb 10, 2004 | 11.64 | 11.64 | 11.39 | 11.58 | 4,538,995 | -0.06(-0.53%) |
Feb 09, 2004 | 11.98 | 11.98 | 11.61 | 11.64 | 5,510,338 | -0.18(-1.51%) |
Feb 06, 2004 | 11.80 | 11.89 | 11.71 | 11.82 | 6,621,836 | +0.03(+0.23%) |
Feb 05, 2004 | 11.44 | 11.79 | 11.44 | 11.79 | 11,826,975 | +0.38(+3.37%) |
Feb 04, 2004 | 11.21 | 11.51 | 11.09 | 11.41 | 9,480,704 | +0.21(+1.84%) |
Feb 03, 2004 | 10.99 | 11.25 | 10.97 | 11.20 | 12,605,620 | +0.31(+2.84%) |
Feb 02, 2004 | 10.98 | 10.98 | 10.82 | 10.89 | 6,666,372 | +0.13(+1.21%) |
Jan 30, 2004 | 11.10 | 11.24 | 10.62 | 10.76 | 14,445,408 | -0.02(-0.19%) |
Jan 29, 2004 | 10.95 | 10.98 | 10.70 | 10.78 | 4,756,288 | -0.16(-1.45%) |
Jan 28, 2004 | 10.94 | 11.00 | 10.86 | 10.94 | 6,261,767 | +0.08(+0.70%) |
Jan 27, 2004 | 10.79 | 10.90 | 10.75 | 10.86 | 6,358,843 | +0.12(+1.15%) |
Jan 26, 2004 | 10.80 | 10.82 | 10.73 | 10.74 | 5,632,592 | -0.03(-0.26%) |
Jan 23, 2004 | 10.88 | 10.88 | 10.76 | 10.77 | 5,257,533 | -0.01(-0.06%) |
Jan 22, 2004 | 10.82 | 10.85 | 10.74 | 10.77 | 4,160,442 | +0.03(+0.32%) |
Jan 21, 2004 | 10.68 | 10.81 | 10.68 | 10.74 | 4,189,696 | +0.12(+1.17%) |
Jan 20, 2004 | 10.58 | 10.67 | 10.57 | 10.62 | 6,635,081 | +0.07(+0.65%) |
Jan 16, 2004 | 10.61 | 10.62 | 10.48 | 10.55 | 6,443,985 | -0.03(-0.33%) |
Jan 15, 2004 | 10.58 | 10.65 | 10.49 | 10.58 | 6,141,114 | +0.03(+0.33%) |
Jan 14, 2004 | 10.43 | 10.57 | 10.43 | 10.55 | 8,109,996 | +0.21(+1.99%) |
Jan 13, 2004 | 10.31 | 10.38 | 10.25 | 10.34 | 3,613,935 | +0.07(+0.67%) |
Jan 12, 2004 | 10.27 | 10.31 | 10.24 | 10.27 | 3,182,405 | -0.02(-0.20%) |
Jan 09, 2004 | 10.49 | 10.51 | 10.31 | 10.29 | 2,454,990 | -0.15(-1.45%) |
Jan 08, 2004 | 10.47 | 10.51 | 10.43 | 10.44 | 2,639,245 | -0.03(-0.33%) |
Jan 07, 2004 | 10.64 | 10.64 | 10.45 | 10.48 | 3,230,725 | -0.14(-1.29%) |
Jan 06, 2004 | 10.60 | 10.67 | 10.57 | 10.62 | 3,158,100 | +0.03(+0.26%) |
Jan 05, 2004 | 10.51 | 10.65 | 10.51 | 10.59 | 4,229,575 | +0.10(+0.92%) |
Jan 02, 2004 | 10.46 | 10.51 | 10.41 | 10.49 | 2,538,239 | +0.03(+0.33%) |
Dec 31, 2003 | 10.42 | 10.47 | 10.39 | 10.46 | 1,991,150 | +0.01(+0.13%) |
Dec 30, 2003 | 10.41 | 10.47 | 10.41 | 10.44 | 2,008,178 | +0.00(+0.00%) |
Dec 29, 2003 | 10.46 | 10.47 | 10.40 | 10.44 | 2,183,555 | +0.02(+0.20%) |
Dec 26, 2003 | 10.46 | 10.47 | 10.40 | 10.42 | 835,698 | -0.02(-0.20%) |
Dec 24, 2003 | 10.38 | 10.47 | 10.37 | 10.44 | 3,671,860 | +0.01(+0.13%) |
Dec 23, 2003 | 10.41 | 10.44 | 10.39 | 10.43 | 2,195,199 | +0.04(+0.40%) |
Dec 22, 2003 | 10.38 | 10.43 | 10.34 | 10.39 | 2,327,787 | +0.00(+0.00%) |
Dec 19, 2003 | 10.44 | 10.47 | 10.32 | 10.39 | 3,297,674 | -0.05(-0.53%) |
Dec 18, 2003 | 10.34 | 10.45 | 10.33 | 10.44 | 3,665,456 | +0.07(+0.66%) |
Dec 17, 2003 | 10.31 | 10.40 | 10.28 | 10.38 | 3,671,569 | +0.09(+0.87%) |
Dec 16, 2003 | 10.29 | 10.33 | 10.22 | 10.29 | 2,810,984 | +0.07(+0.67%) |
Dec 15, 2003 | 10.34 | 10.35 | 10.19 | 10.22 | 3,614,226 | -0.05(-0.47%) |
Dec 12, 2003 | 10.25 | 10.31 | 10.18 | 10.27 | 2,151,536 | +0.01(+0.07%) |
Dec 11, 2003 | 10.27 | 10.31 | 10.21 | 10.26 | 2,234,640 | -0.01(-0.13%) |
Dec 10, 2003 | 10.29 | 10.45 | 10.21 | 10.27 | 3,884,642 | +0.05(+0.54%) |
Dec 09, 2003 | 10.24 | 10.26 | 10.13 | 10.22 | 2,647,395 | +0.03(+0.27%) |
Dec 08, 2003 | 10.03 | 10.20 | 9.990 | 10.19 | 2,172,203 | +0.16(+1.58%) |
Dec 05, 2003 | 10.05 | 10.09 | 9.963 | 10.03 | 1,594,695 | -0.03(-0.34%) |
Dec 04, 2003 | 9.963 | 10.03 | 9.963 | 10.07 | 2,530,962 | +0.15(+1.52%) |
Dec 03, 2003 | 9.825 | 9.935 | 9.777 | 9.915 | 4,208,908 | +0.09(+0.91%) |
Dec 02, 2003 | 9.715 | 9.853 | 9.715 | 9.825 | 3,154,898 | +0.12(+1.20%) |
Dec 01, 2003 | 9.825 | 9.832 | 9.654 | 9.709 | 4,435,807 | -0.11(-1.12%) |
Nov 28, 2003 | 9.743 | 9.825 | 9.722 | 9.819 | 1,713,894 | +0.09(+0.92%) |
Nov 26, 2003 | 9.736 | 9.757 | 9.702 | 9.729 | 1,890,581 | +0.01(+0.14%) |
Nov 25, 2003 | 9.873 | 9.873 | 9.702 | 9.715 | 4,520,512 | -0.14(-1.39%) |
Nov 24, 2003 | 9.777 | 9.867 | 9.722 | 9.853 | 4,049,103 | +0.14(+1.49%) |
Nov 21, 2003 | 9.839 | 9.853 | 9.660 | 9.709 | 2,266,514 | -0.13(-1.33%) |
Nov 20, 2003 | 9.791 | 9.894 | 9.736 | 9.839 | 3,905,600 | +0.05(+0.56%) |
Nov 19, 2003 | 9.791 | 9.819 | 9.729 | 9.784 | 1,784,918 | +0.01(+0.14%) |
Nov 18, 2003 | 9.798 | 9.825 | 9.764 | 9.770 | 2,963,365 | -0.02(-0.21%) |
Nov 17, 2003 | 9.777 | 9.825 | 9.722 | 9.791 | 2,563,272 | +0.01(+0.07%) |
Nov 14, 2003 | 9.805 | 9.846 | 9.750 | 9.784 | 2,299,988 | -0.04(-0.42%) |
Nov 13, 2003 | 9.867 | 9.873 | 9.777 | 9.825 | 4,011,699 | -0.10(-0.97%) |
Nov 12, 2003 | 9.798 | 9.963 | 9.798 | 9.922 | 2,038,596 | +0.12(+1.26%) |
Nov 11, 2003 | 9.743 | 9.825 | 9.722 | 9.798 | 1,450,027 | +0.05(+0.56%) |
Nov 10, 2003 | 9.791 | 9.846 | 9.736 | 9.743 | 1,786,519 | -0.07(-0.70%) |
Nov 07, 2003 | 9.860 | 9.963 | 9.757 | 9.812 | 2,185,302 | -0.05(-0.49%) |
Nov 06, 2003 | 9.819 | 9.860 | 9.715 | 9.860 | 1,777,058 | +0.00(+0.00%) |
Nov 05, 2003 | 9.942 | 9.949 | 9.777 | 9.860 | 1,703,269 | -0.05(-0.49%) |
Nov 04, 2003 | 9.901 | 10.02 | 9.901 | 9.908 | 3,513,511 | -0.11(-1.10%) |
Nov 03, 2003 | 9.860 | 10.02 | 9.784 | 10.02 | 2,026,516 | +0.16(+1.60%) |
Oct 31, 2003 | 9.262 | 10.27 | 9.551 | 9.860 | 6,268,899 | +0.60(+6.45%) |
Oct 30, 2003 | 9.241 | 9.310 | 9.207 | 9.262 | 1,083,118 | -0.01(-0.15%) |
Oct 29, 2003 | 9.338 | 9.379 | 9.131 | 9.276 | 1,689,297 | -0.13(-1.39%) |
Oct 28, 2003 | 9.241 | 9.406 | 9.193 | 9.406 | 1,497,474 | +0.25(+2.78%) |
Oct 27, 2003 | 9.262 | 9.331 | 9.138 | 9.152 | 1,705,016 | -0.15(-1.62%) |
Oct 24, 2003 | 9.386 | 9.420 | 9.152 | 9.303 | 2,061,301 | -0.19(-1.96%) |
Oct 23, 2003 | 9.358 | 9.489 | 9.241 | 9.489 | 1,150,358 | +0.08(+0.80%) |
Oct 22, 2003 | 9.454 | 9.509 | 9.351 | 9.413 | 2,059,845 | -0.04(-0.44%) |
Oct 21, 2003 | 9.482 | 9.592 | 9.413 | 9.454 | 1,817,519 | -0.03(-0.29%) |
Oct 20, 2003 | 9.413 | 9.482 | 9.331 | 9.482 | 1,227,058 | +0.08(+0.80%) |
Oct 17, 2003 | 9.447 | 9.509 | 9.358 | 9.406 | 1,578,249 | -0.04(-0.44%) |
Oct 16, 2003 | 9.241 | 9.441 | 9.241 | 9.447 | 1,116,156 | +0.18(+1.93%) |
Oct 15, 2003 | 9.365 | 9.379 | 9.207 | 9.269 | 2,489,337 | -0.11(-1.17%) |
Oct 14, 2003 | 9.379 | 9.386 | 9.186 | 9.379 | 1,805,148 | +0.01(+0.15%) |
Oct 13, 2003 | 9.207 | 9.372 | 9.207 | 9.365 | 915,017 | +0.17(+1.87%) |
Oct 10, 2003 | 9.234 | 9.248 | 9.125 | 9.193 | 1,014,568 | -0.04(-0.45%) |
Oct 09, 2003 | 9.310 | 9.365 | 9.173 | 9.234 | 1,216,870 | -0.02(-0.22%) |
Oct 08, 2003 | 9.338 | 9.338 | 9.214 | 9.255 | 984,732 | -0.08(-0.88%) |
Oct 07, 2003 | 9.241 | 9.344 | 9.173 | 9.338 | 1,173,062 | +0.09(+0.97%) |
Oct 06, 2003 | 9.186 | 9.283 | 9.186 | 9.248 | 899,299 | +0.01(+0.15%) |
Oct 03, 2003 | 9.413 | 9.413 | 9.200 | 9.234 | 1,436,055 | -0.03(-0.30%) |
Oct 02, 2003 | 9.173 | 9.276 | 9.145 | 9.262 | 1,177,428 | +0.12(+1.28%) |
Oct 01, 2003 | 9.035 | 9.118 | 9.008 | 9.145 | 2,024,770 | +0.14(+1.53%) |
Sep 30, 2003 | 8.994 | 9.097 | 8.918 | 9.008 | 1,936,717 | -0.04(-0.46%) |
Sep 29, 2003 | 8.898 | 9.070 | 8.884 | 9.049 | 1,330,392 | +0.19(+2.09%) |
Sep 26, 2003 | 8.898 | 8.960 | 8.829 | 8.863 | 1,184,560 | -0.06(-0.69%) |
Sep 25, 2003 | 8.967 | 9.049 | 8.932 | 8.925 | 1,636,902 | -0.04(-0.46%) |
Sep 24, 2003 | 8.925 | 9.021 | 8.925 | 8.967 | 1,827,561 | -0.01(-0.15%) |
Sep 23, 2003 | 9.001 | 9.070 | 8.925 | 8.980 | 1,970,628 | +0.05(+0.54%) |
Sep 22, 2003 | 8.967 | 8.967 | 8.843 | 8.932 | 1,666,447 | -0.05(-0.54%) |
Sep 19, 2003 | 8.953 | 9.021 | 8.925 | 8.980 | 2,847,223 | +0.05(+0.62%) |
Sep 18, 2003 | 8.953 | 9.049 | 8.925 | 8.925 | 2,950,994 | -0.01(-0.08%) |
Sep 17, 2003 | 8.960 | 9.028 | 8.918 | 8.932 | 1,989,112 | -0.03(-0.31%) |
Sep 16, 2003 | 9.070 | 9.035 | 8.898 | 8.960 | 3,984,920 | -0.11(-1.21%) |
Sep 15, 2003 | 9.255 | 9.331 | 9.042 | 9.070 | 2,863,379 | -0.24(-2.58%) |
Sep 12, 2003 | 9.248 | 9.344 | 9.145 | 9.310 | 1,752,025 | +0.01(+0.15%) |
Sep 11, 2003 | 9.173 | 9.310 | 9.118 | 9.296 | 2,598,493 | +0.24(+2.66%) |
Sep 10, 2003 | 8.960 | 9.118 | 8.946 | 9.056 | 2,372,031 | +0.12(+1.38%) |
Sep 09, 2003 | 8.960 | 9.001 | 8.898 | 8.932 | 2,412,492 | -0.08(-0.84%) |
Sep 08, 2003 | 9.028 | 9.145 | 9.001 | 9.008 | 2,492,103 | +0.03(+0.31%) |
Sep 05, 2003 | 9.035 | 9.049 | 8.898 | 8.980 | 3,603,310 | -0.20(-2.17%) |
Sep 04, 2003 | 9.413 | 9.427 | 9.138 | 9.180 | 3,816,528 | -0.27(-2.91%) |
Sep 03, 2003 | 9.344 | 9.509 | 9.289 | 9.454 | 5,241,377 | -0.21(-2.13%) |
Sep 02, 2003 | 9.530 | 9.715 | 9.523 | 9.660 | 3,156,499 | +0.13(+1.37%) |
Aug 29, 2003 | 9.344 | 9.585 | 9.138 | 9.530 | 2,399,975 | +0.19(+1.99%) |
Aug 28, 2003 | 9.331 | 9.386 | 9.296 | 9.344 | 3,728,621 | +0.01(+0.15%) |
Aug 27, 2003 | 9.241 | 9.358 | 9.207 | 9.331 | 1,445,079 | +0.05(+0.52%) |
Aug 26, 2003 | 9.138 | 9.289 | 8.987 | 9.283 | 2,090,263 | +0.14(+1.58%) |
Aug 25, 2003 | 9.097 | 9.180 | 9.076 | 9.138 | 1,146,574 | +0.04(+0.45%) |
Aug 22, 2003 | 9.310 | 9.331 | 9.076 | 9.097 | 1,810,824 | -0.17(-1.85%) |
Aug 21, 2003 | 9.269 | 9.296 | 9.200 | 9.269 | 1,796,415 | +0.00(+0.00%) |
Aug 20, 2003 | 9.310 | 9.365 | 9.248 | 9.269 | 1,065,507 | -0.08(-0.88%) |
Aug 19, 2003 | 9.338 | 9.365 | 9.276 | 9.351 | 1,381,623 | +0.08(+0.81%) |
Aug 18, 2003 | 9.331 | 9.379 | 9.276 | 9.276 | 1,135,513 | -0.05(-0.59%) |
Aug 15, 2003 | 9.310 | 9.344 | 9.262 | 9.331 | 701,654 | -0.02(-0.22%) |
Aug 14, 2003 | 9.262 | 9.379 | 9.214 | 9.351 | 1,491,070 | +0.17(+1.87%) |
Aug 13, 2003 | 9.262 | 9.276 | 9.173 | 9.180 | 1,741,401 | -0.06(-0.67%) |
Aug 12, 2003 | 9.159 | 9.241 | 9.118 | 9.241 | 1,934,097 | +0.06(+0.67%) |
Aug 11, 2003 | 9.152 | 9.186 | 9.028 | 9.180 | 2,081,094 | +0.01(+0.15%) |
Aug 08, 2003 | 9.035 | 9.180 | 9.001 | 9.166 | 2,120,536 | +0.15(+1.68%) |
Aug 07, 2003 | 8.898 | 9.035 | 8.877 | 9.015 | 1,907,609 | +0.05(+0.61%) |
Aug 06, 2003 | 8.843 | 8.987 | 8.795 | 8.960 | 1,901,205 | +0.08(+0.93%) |
Aug 05, 2003 | 8.953 | 8.994 | 8.836 | 8.877 | 1,516,685 | -0.05(-0.62%) |
Aug 04, 2003 | 8.932 | 8.980 | 8.781 | 8.932 | 2,063,920 | +0.03(+0.31%) |
Aug 01, 2003 | 9.028 | 9.070 | 8.809 | 8.905 | 2,026,516 | -0.12(-1.37%) |
Jul 31, 2003 | 9.090 | 9.159 | 8.953 | 9.028 | 3,232,908 | -0.01(-0.08%) |
Jul 30, 2003 | 8.994 | 9.063 | 8.925 | 9.035 | 1,940,792 | +0.06(+0.69%) |
Jul 29, 2003 | 9.028 | 9.063 | 8.891 | 8.973 | 3,116,038 | +0.00(+0.00%) |
Jul 28, 2003 | 9.035 | 9.076 | 8.946 | 8.973 | 2,025,206 | -0.10(-1.06%) |
Jul 25, 2003 | 8.870 | 9.104 | 8.843 | 9.070 | 2,819,134 | +0.27(+3.04%) |
Jul 24, 2003 | 8.499 | 8.932 | 8.451 | 8.802 | 3,926,994 | +0.30(+3.47%) |
Jul 23, 2003 | 8.437 | 8.520 | 8.376 | 8.506 | 1,754,063 | +0.07(+0.81%) |
Jul 22, 2003 | 8.341 | 8.520 | 8.245 | 8.437 | 3,014,596 | +0.14(+1.66%) |
Jul 21, 2003 | 8.513 | 8.527 | 8.211 | 8.300 | 3,373,937 | -0.21(-2.50%) |
Jul 18, 2003 | 8.595 | 8.644 | 8.369 | 8.513 | 3,484,258 | -0.15(-1.74%) |
Jul 17, 2003 | 8.637 | 8.705 | 8.616 | 8.664 | 1,968,445 | -0.09(-1.02%) |
Jul 16, 2003 | 8.685 | 8.760 | 8.541 | 8.754 | 1,940,065 | +0.01(+0.08%) |
Jul 15, 2003 | 8.781 | 8.802 | 8.664 | 8.747 | 1,754,208 | +0.02(+0.24%) |
Jul 14, 2003 | 8.877 | 8.912 | 8.692 | 8.726 | 2,085,024 | -0.10(-1.17%) |
Jul 11, 2003 | 8.760 | 8.829 | 8.747 | 8.829 | 1,510,718 | +0.12(+1.34%) |
Jul 10, 2003 | 8.898 | 8.905 | 8.692 | 8.712 | 3,566,197 | -0.25(-2.84%) |
Jul 09, 2003 | 8.967 | 9.063 | 8.912 | 8.967 | 1,592,367 | -0.10(-1.14%) |
Jul 08, 2003 | 9.097 | 9.138 | 8.994 | 9.070 | 1,479,718 | -0.10(-1.05%) |
Jul 07, 2003 | 8.980 | 9.166 | 8.967 | 9.166 | 2,541,441 | +0.25(+2.85%) |
Jul 03, 2003 | 8.939 | 9.021 | 8.905 | 8.912 | 959,990 | -0.05(-0.61%) |
Jul 02, 2003 | 8.905 | 8.994 | 8.877 | 8.967 | 1,840,806 | +0.02(+0.23%) |
Jul 01, 2003 | 8.809 | 8.987 | 8.795 | 8.946 | 1,849,538 | +0.10(+1.17%) |
Jun 30, 2003 | 8.912 | 8.932 | 8.795 | 8.843 | 4,375,261 | +0.05(+0.55%) |
Jun 27, 2003 | 8.795 | 8.850 | 8.740 | 8.795 | 1,713,748 | +0.03(+0.31%) |
Jun 26, 2003 | 8.692 | 8.809 | 8.644 | 8.767 | 1,691,917 | +0.04(+0.47%) |
Jun 25, 2003 | 9.049 | 9.049 | 8.726 | 8.726 | 1,842,843 | -0.24(-2.68%) |
Jun 24, 2003 | 8.719 | 9.035 | 8.705 | 8.967 | 2,815,350 | +0.26(+3.00%) |
Jun 23, 2003 | 8.740 | 8.760 | 8.637 | 8.705 | 1,363,139 | -0.07(-0.78%) |
Jun 20, 2003 | 8.836 | 8.836 | 8.712 | 8.774 | 3,134,667 | +0.01(+0.08%) |
Jun 19, 2003 | 8.953 | 9.001 | 8.692 | 8.767 | 3,449,619 | -0.17(-1.92%) |
Jun 18, 2003 | 9.001 | 9.008 | 8.905 | 8.939 | 2,221,978 | -0.08(-0.84%) |
Jun 17, 2003 | 9.015 | 9.028 | 8.884 | 9.015 | 2,465,323 | +0.01(+0.15%) |
Jun 16, 2003 | 8.863 | 9.001 | 8.795 | 9.001 | 2,360,388 | +0.19(+2.10%) |
Jun 13, 2003 | 8.726 | 8.822 | 8.650 | 8.815 | 2,848,970 | +0.12(+1.42%) |
Jun 12, 2003 | 8.774 | 8.774 | 8.589 | 8.692 | 2,098,996 | +0.02(+0.24%) |
Jun 11, 2003 | 8.513 | 8.671 | 8.479 | 8.671 | 1,901,351 | +0.21(+2.44%) |
Jun 10, 2003 | 8.499 | 8.534 | 8.431 | 8.465 | 1,525,709 | -0.03(-0.32%) |
Jun 09, 2003 | 8.582 | 8.589 | 8.492 | 8.492 | 1,585,672 | -0.10(-1.12%) |
Jun 06, 2003 | 8.657 | 8.657 | 8.547 | 8.589 | 3,164,503 | +0.10(+1.21%) |
Jun 05, 2003 | 8.541 | 8.582 | 8.472 | 8.486 | 1,886,651 | -0.08(-0.96%) |
Jun 04, 2003 | 8.376 | 8.637 | 8.376 | 8.568 | 1,943,267 | +0.21(+2.55%) |
Jun 03, 2003 | 8.403 | 8.403 | 8.286 | 8.355 | 1,238,992 | +0.00(+0.00%) |
Jun 02, 2003 | 8.383 | 8.396 | 8.266 | 8.355 | 2,106,418 | +0.13(+1.59%) |
May 30, 2003 | 8.005 | 8.252 | 7.977 | 8.224 | 7,678,612 | +0.23(+2.92%) |
May 29, 2003 | 8.169 | 8.169 | 7.991 | 7.991 | 3,357,637 | -0.15(-1.86%) |
May 28, 2003 | 8.211 | 8.211 | 8.121 | 8.142 | 2,579,428 | +0.01(+0.17%) |
May 27, 2003 | 8.176 | 8.231 | 8.108 | 8.128 | 1,884,031 | -0.11(-1.33%) |
May 23, 2003 | 8.190 | 8.279 | 8.190 | 8.238 | 1,784,481 | +0.03(+0.33%) |
May 22, 2003 | 8.032 | 8.231 | 8.025 | 8.211 | 2,658,020 | +0.19(+2.40%) |
May 21, 2003 | 8.025 | 8.046 | 7.991 | 8.018 | 2,264,767 | -0.01(-0.17%) |
May 20, 2003 | 8.039 | 8.101 | 7.998 | 8.032 | 1,935,262 | +0.04(+0.52%) |
May 19, 2003 | 8.011 | 8.053 | 7.984 | 7.991 | 1,730,340 | -0.03(-0.43%) |
May 16, 2003 | 7.936 | 8.066 | 7.936 | 8.025 | 1,663,536 | +0.04(+0.52%) |
May 15, 2003 | 7.970 | 8.032 | 7.936 | 7.984 | 1,363,721 | +0.03(+0.35%) |
May 14, 2003 | 7.908 | 7.984 | 7.902 | 7.957 | 1,787,537 | +0.06(+0.78%) |
May 13, 2003 | 7.798 | 7.936 | 7.785 | 7.895 | 2,675,630 | +0.08(+0.97%) |
May 12, 2003 | 7.695 | 7.840 | 7.675 | 7.819 | 2,785,514 | +0.08(+1.07%) |
May 09, 2003 | 7.640 | 7.737 | 7.579 | 7.737 | 6,462,323 | +0.21(+2.74%) |
May 08, 2003 | 7.427 | 7.572 | 7.421 | 7.531 | 2,186,757 | +0.08(+1.01%) |
May 07, 2003 | 7.441 | 7.544 | 7.414 | 7.455 | 2,030,737 | -0.03(-0.37%) |
May 06, 2003 | 7.510 | 7.558 | 7.400 | 7.482 | 3,250,082 | +0.00(+0.00%) |
May 05, 2003 | 7.592 | 7.599 | 7.455 | 7.482 | 2,029,573 | -0.06(-0.82%) |
May 02, 2003 | 7.585 | 7.599 | 7.537 | 7.544 | 2,383,529 | -0.07(-0.90%) |
Apr 30, 2003 | 7.689 | 7.689 | 7.558 | 7.613 | 3,002,225 | -0.05(-0.63%) |
Apr 29, 2003 | 7.716 | 7.771 | 7.613 | 7.661 | 2,524,122 | -0.01(-0.18%) |
Apr 28, 2003 | 7.661 | 7.723 | 7.634 | 7.675 | 1,736,016 | +0.05(+0.63%) |
Apr 25, 2003 | 7.771 | 7.812 | 7.579 | 7.627 | 2,290,965 | -0.19(-2.46%) |
Apr 24, 2003 | 7.853 | 7.874 | 7.730 | 7.819 | 1,971,211 | -0.03(-0.44%) |
Apr 23, 2003 | 7.812 | 7.867 | 7.702 | 7.853 | 3,031,188 | -0.03(-0.35%) |
Apr 22, 2003 | 7.833 | 7.950 | 7.798 | 7.881 | 2,150,954 | +0.05(+0.61%) |
Apr 21, 2003 | 8.046 | 8.080 | 7.833 | 7.833 | 2,416,421 | -0.28(-3.47%) |
Apr 17, 2003 | 7.867 | 8.115 | 7.867 | 8.115 | 1,903,679 | +0.18(+2.25%) |
Apr 16, 2003 | 8.060 | 8.060 | 7.929 | 7.936 | 1,756,974 | -0.11(-1.37%) |
Apr 15, 2003 | 7.860 | 8.046 | 7.860 | 8.046 | 2,101,179 | +0.12(+1.47%) |
Apr 14, 2003 | 7.915 | 7.929 | 7.819 | 7.929 | 1,702,832 | +0.15(+1.94%) |
Apr 11, 2003 | 7.908 | 8.005 | 7.778 | 7.778 | 1,506,788 | -0.12(-1.48%) |
Apr 10, 2003 | 7.798 | 7.908 | 7.778 | 7.895 | 2,332,590 | +0.20(+2.59%) |
Apr 09, 2003 | 7.943 | 7.943 | 7.689 | 7.695 | 1,714,039 | -0.14(-1.75%) |
Apr 08, 2003 | 7.757 | 7.874 | 7.709 | 7.833 | 1,935,990 | +0.08(+0.97%) |
Apr 07, 2003 | 7.902 | 8.005 | 7.723 | 7.757 | 2,278,157 | -0.03(-0.35%) |
Apr 04, 2003 | 7.627 | 7.792 | 7.606 | 7.785 | 2,129,705 | +0.12(+1.61%) |
Apr 03, 2003 | 7.689 | 7.709 | 7.558 | 7.661 | 2,885,937 | +0.04(+0.54%) |
Apr 02, 2003 | 7.469 | 7.702 | 7.441 | 7.620 | 2,312,796 | +0.21(+2.88%) |
Apr 01, 2003 | 7.448 | 7.462 | 7.338 | 7.407 | 2,566,183 | -0.01(-0.19%) |
Mar 31, 2003 | 7.537 | 7.544 | 7.414 | 7.421 | 3,038,319 | -0.16(-2.17%) |
Mar 28, 2003 | 7.599 | 7.606 | 7.448 | 7.585 | 1,960,877 | -0.06(-0.81%) |
Mar 27, 2003 | 7.476 | 7.695 | 7.462 | 7.647 | 1,566,606 | +0.13(+1.74%) |
Mar 26, 2003 | 7.654 | 7.661 | 7.510 | 7.517 | 1,480,591 | -0.13(-1.71%) |
Mar 25, 2003 | 7.551 | 7.730 | 7.517 | 7.647 | 2,404,196 | +0.11(+1.46%) |
Mar 24, 2003 | 7.661 | 7.682 | 7.517 | 7.537 | 1,960,877 | -0.16(-2.05%) |
Mar 21, 2003 | 7.613 | 7.723 | 7.558 | 7.695 | 2,810,110 | +0.08(+1.08%) |
Mar 20, 2003 | 7.661 | 7.695 | 7.572 | 7.613 | 1,699,485 | -0.05(-0.63%) |
Mar 19, 2003 | 7.798 | 7.812 | 7.654 | 7.661 | 2,985,051 | -0.03(-0.36%) |
Mar 18, 2003 | 7.558 | 7.750 | 7.558 | 7.689 | 2,725,405 | +0.17(+2.29%) |
Mar 17, 2003 | 7.324 | 7.551 | 7.283 | 7.517 | 2,688,729 | +0.19(+2.63%) |
Mar 14, 2003 | 7.352 | 7.455 | 7.311 | 7.324 | 2,854,209 | -0.01(-0.19%) |
Mar 13, 2003 | 7.297 | 7.379 | 7.249 | 7.338 | 2,911,698 | +0.10(+1.33%) |
Mar 12, 2003 | 7.256 | 7.318 | 7.214 | 7.242 | 2,076,291 | -0.03(-0.47%) |
Mar 11, 2003 | 7.318 | 7.462 | 7.263 | 7.276 | 2,249,922 | -0.11(-1.49%) |
Mar 10, 2003 | 7.400 | 7.441 | 7.318 | 7.386 | 2,526,305 | -0.10(-1.38%) |
Mar 07, 2003 | 7.352 | 7.503 | 7.290 | 7.489 | 2,066,103 | +0.07(+0.93%) |
Mar 06, 2003 | 7.441 | 7.503 | 7.324 | 7.421 | 2,004,976 | -0.04(-0.55%) |
Mar 05, 2003 | 7.331 | 7.462 | 7.276 | 7.462 | 3,508,709 | +0.11(+1.50%) |
Mar 04, 2003 | 7.524 | 7.531 | 7.304 | 7.352 | 2,134,945 | -0.14(-1.83%) |