Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.078 | 9.191 | 8.958 | 9.068 | 7,099,868 | -0.01(-0.08%) |
Mar 30, 2004 | 9.191 | 9.191 | 8.924 | 9.075 | 8,005,416 | -0.09(-1.01%) |
Mar 29, 2004 | 9.157 | 9.384 | 9.106 | 9.167 | 5,499,717 | +0.08(+0.83%) |
Mar 26, 2004 | 9.336 | 9.342 | 9.058 | 9.092 | 4,833,376 | -0.13(-1.45%) |
Mar 25, 2004 | 9.106 | 9.287 | 9.013 | 9.226 | 9,911,204 | +0.25(+2.75%) |
Mar 24, 2004 | 8.718 | 9.150 | 8.628 | 8.979 | 8,627,470 | +0.30(+3.44%) |
Mar 23, 2004 | 8.975 | 8.996 | 8.622 | 8.680 | 7,061,408 | -0.17(-1.94%) |
Mar 22, 2004 | 8.917 | 9.116 | 8.804 | 8.852 | 6,458,001 | -0.20(-2.24%) |
Mar 19, 2004 | 9.250 | 9.291 | 9.027 | 9.054 | 5,356,368 | -0.18(-1.93%) |
Mar 18, 2004 | 9.078 | 9.363 | 9.071 | 9.233 | 14,676,110 | +0.34(+3.82%) |
Mar 17, 2004 | 9.003 | 9.033 | 8.862 | 8.893 | 12,510,429 | -0.02(-0.19%) |
Mar 16, 2004 | 9.267 | 9.336 | 8.817 | 8.910 | 13,902,549 | -0.20(-2.22%) |
Mar 15, 2004 | 9.349 | 9.384 | 9.102 | 9.112 | 7,157,849 | -0.35(-3.70%) |
Mar 12, 2004 | 9.164 | 9.480 | 9.147 | 9.463 | 5,828,080 | +0.33(+3.61%) |
Mar 11, 2004 | 9.212 | 9.500 | 9.106 | 9.133 | 6,998,766 | -0.14(-1.52%) |
Mar 10, 2004 | 9.267 | 9.480 | 9.260 | 9.274 | 8,197,714 | -0.08(-0.84%) |
Mar 09, 2004 | 9.308 | 9.610 | 9.102 | 9.353 | 7,808,456 | +0.04(+0.48%) |
Mar 08, 2004 | 9.857 | 9.902 | 9.243 | 9.308 | 6,374,089 | -0.53(-5.37%) |
Mar 05, 2004 | 9.603 | 9.952 | 9.576 | 9.837 | 8,452,363 | +0.04(+0.42%) |
Mar 04, 2004 | 9.696 | 9.830 | 9.638 | 9.795 | 5,866,248 | +0.14(+1.42%) |
Mar 03, 2004 | 9.895 | 9.946 | 9.610 | 9.658 | 8,491,405 | -0.35(-3.50%) |
Mar 02, 2004 | 10.10 | 10.36 | 9.957 | 10.01 | 10,544,913 | -0.34(-3.28%) |
Mar 01, 2004 | 9.823 | 10.35 | 9.806 | 10.35 | 9,325,278 | +0.47(+4.80%) |
Feb 27, 2004 | 9.916 | 9.981 | 9.662 | 9.874 | 7,383,361 | -0.06(-0.59%) |
Feb 26, 2004 | 9.864 | 10.03 | 9.692 | 9.933 | 5,783,793 | +0.10(+1.05%) |
Feb 25, 2004 | 9.929 | 10.00 | 9.737 | 9.830 | 4,718,289 | -0.05(-0.49%) |
Feb 24, 2004 | 9.723 | 9.946 | 9.559 | 9.878 | 9,445,319 | +0.18(+1.84%) |
Feb 23, 2004 | 10.12 | 10.15 | 9.596 | 9.699 | 8,250,741 | -0.45(-4.40%) |
Feb 20, 2004 | 10.26 | 10.34 | 9.974 | 10.15 | 9,711,913 | -0.18(-1.70%) |
Feb 19, 2004 | 10.77 | 10.78 | 10.24 | 10.32 | 9,769,020 | -0.17(-1.67%) |
Feb 18, 2004 | 10.42 | 10.62 | 10.41 | 10.50 | 4,400,123 | -0.01(-0.10%) |
Feb 17, 2004 | 10.45 | 10.59 | 10.42 | 10.51 | 4,135,568 | +0.10(+0.96%) |
Feb 13, 2004 | 10.43 | 10.70 | 10.31 | 10.41 | 5,061,511 | -0.02(-0.23%) |
Feb 12, 2004 | 10.47 | 10.68 | 10.32 | 10.43 | 5,532,641 | -0.01(-0.07%) |
Feb 11, 2004 | 10.32 | 10.49 | 10.27 | 10.44 | 4,160,625 | +0.11(+1.06%) |
Feb 10, 2004 | 10.14 | 10.35 | 10.14 | 10.33 | 5,596,740 | +0.15(+1.48%) |
Feb 09, 2004 | 10.35 | 10.43 | 10.17 | 10.18 | 4,724,116 | -0.18(-1.69%) |
Feb 06, 2004 | 10.05 | 10.44 | 10.04 | 10.35 | 8,462,560 | +0.40(+4.00%) |
Feb 05, 2004 | 9.730 | 10.06 | 9.727 | 9.953 | 7,321,593 | +0.23(+2.33%) |
Feb 04, 2004 | 9.831 | 9.864 | 9.627 | 9.727 | 7,686,376 | -0.19(-1.94%) |
Feb 03, 2004 | 9.692 | 10.08 | 9.679 | 9.919 | 11,714,724 | +0.20(+2.08%) |
Feb 02, 2004 | 9.933 | 10.05 | 9.665 | 9.716 | 10,985,449 | -0.13(-1.36%) |
Jan 30, 2004 | 9.819 | 9.957 | 9.758 | 9.850 | 8,246,662 | +0.02(+0.21%) |
Jan 29, 2004 | 9.878 | 9.974 | 9.631 | 9.830 | 6,933,501 | +0.01(+0.07%) |
Jan 28, 2004 | 9.984 | 10.14 | 9.754 | 9.823 | 9,961,026 | -0.01(-0.10%) |
Jan 27, 2004 | 10.14 | 10.19 | 9.809 | 9.833 | 9,366,069 | -0.36(-3.54%) |
Jan 26, 2004 | 10.54 | 10.57 | 10.08 | 10.19 | 11,897,990 | -0.26(-2.53%) |
Jan 23, 2004 | 10.81 | 10.83 | 9.970 | 10.46 | 25,373,114 | -0.53(-4.78%) |
Jan 22, 2004 | 11.03 | 11.35 | 10.93 | 10.98 | 7,088,505 | +0.07(+0.60%) |
Jan 21, 2004 | 11.31 | 11.35 | 10.82 | 10.92 | 8,604,744 | -0.47(-4.13%) |
Jan 20, 2004 | 11.62 | 11.65 | 11.32 | 11.39 | 5,531,767 | -0.24(-2.04%) |
Jan 16, 2004 | 11.56 | 11.72 | 11.49 | 11.62 | 4,639,330 | +0.15(+1.35%) |
Jan 15, 2004 | 11.37 | 11.65 | 11.19 | 11.47 | 5,370,085 | +0.07(+0.63%) |
Jan 14, 2004 | 11.27 | 11.48 | 11.24 | 11.40 | 6,654,620 | +0.13(+1.16%) |
Jan 13, 2004 | 11.92 | 11.93 | 11.14 | 11.27 | 11,071,692 | -0.63(-5.31%) |
Jan 12, 2004 | 11.84 | 11.97 | 11.72 | 11.90 | 5,281,905 | +0.11(+0.93%) |
Jan 09, 2004 | 11.77 | 11.89 | 11.66 | 11.79 | 9,082,290 | -0.10(-0.87%) |
Jan 08, 2004 | 11.88 | 11.91 | 11.65 | 11.89 | 5,961,066 | +0.22(+1.85%) |
Jan 07, 2004 | 11.60 | 11.74 | 11.40 | 11.68 | 5,039,942 | +0.16(+1.43%) |
Jan 06, 2004 | 11.71 | 11.86 | 11.46 | 11.51 | 7,590,519 | -0.21(-1.79%) |
Jan 05, 2004 | 11.65 | 11.74 | 11.59 | 11.72 | 8,471,593 | +0.18(+1.58%) |
Jan 02, 2004 | 11.63 | 11.71 | 11.49 | 11.54 | 8,322,999 | +0.09(+0.75%) |
Dec 31, 2003 | 11.46 | 11.62 | 11.36 | 11.45 | 4,222,976 | -0.05(-0.42%) |
Dec 30, 2003 | 11.55 | 11.57 | 11.34 | 11.50 | 4,116,583 | -0.00(-0.03%) |
Dec 29, 2003 | 11.22 | 11.58 | 11.16 | 11.50 | 5,467,606 | +0.42(+3.78%) |
Dec 26, 2003 | 11.18 | 11.24 | 11.03 | 11.09 | 1,610,753 | +0.36(+3.36%) |
Dec 24, 2003 | 11.20 | 11.24 | 10.64 | 10.73 | 1,680,857 | -0.51(-4.55%) |
Dec 23, 2003 | 11.22 | 11.30 | 11.01 | 11.24 | 5,034,406 | +0.03(+0.24%) |
Dec 22, 2003 | 11.22 | 11.26 | 11.04 | 11.21 | 3,062,884 | -0.08(-0.73%) |
Dec 19, 2003 | 11.06 | 11.32 | 11.02 | 11.29 | 8,615,932 | +0.10(+0.92%) |
Dec 18, 2003 | 10.84 | 11.24 | 10.74 | 11.19 | 7,416,198 | +0.58(+5.47%) |
Dec 17, 2003 | 10.64 | 10.94 | 10.33 | 10.61 | 7,223,725 | -0.11(-0.99%) |
Dec 16, 2003 | 10.92 | 10.94 | 10.36 | 10.72 | 8,240,243 | -0.20(-1.85%) |
Dec 15, 2003 | 11.53 | 11.66 | 10.85 | 10.92 | 8,395,271 | -0.29(-2.57%) |
Dec 12, 2003 | 11.02 | 11.25 | 10.81 | 11.21 | 7,857,644 | +0.20(+1.84%) |
Dec 11, 2003 | 10.86 | 11.12 | 10.74 | 11.00 | 9,100,057 | +0.11(+1.04%) |
Dec 10, 2003 | 10.30 | 11.01 | 10.30 | 10.89 | 11,650,806 | +0.32(+2.99%) |
Dec 09, 2003 | 11.17 | 11.21 | 10.51 | 10.57 | 10,019,546 | -0.48(-4.35%) |
Dec 08, 2003 | 11.15 | 11.35 | 10.87 | 11.05 | 9,829,973 | -0.08(-0.71%) |
Dec 05, 2003 | 11.84 | 11.69 | 11.03 | 11.13 | 17,540,428 | -0.71(-5.97%) |
Dec 04, 2003 | 12.15 | 12.32 | 11.39 | 11.84 | 11,141,528 | -0.40(-3.25%) |
Dec 03, 2003 | 12.44 | 12.52 | 12.21 | 12.24 | 16,690,561 | -0.13(-1.03%) |
Dec 02, 2003 | 12.01 | 12.53 | 12.01 | 12.37 | 11,417,053 | +0.33(+2.71%) |
Dec 01, 2003 | 11.92 | 12.11 | 11.77 | 12.04 | 7,494,740 | +0.21(+1.74%) |
Nov 28, 2003 | 11.72 | 11.84 | 11.66 | 11.83 | 1,283,398 | +0.08(+0.64%) |
Nov 26, 2003 | 11.91 | 11.96 | 11.59 | 11.76 | 5,100,093 | -0.03(-0.23%) |
Nov 25, 2003 | 11.58 | 11.92 | 11.52 | 11.79 | 8,257,716 | +0.26(+2.23%) |
Nov 24, 2003 | 11.29 | 11.61 | 11.15 | 11.53 | 9,407,547 | +0.39(+3.54%) |
Nov 21, 2003 | 11.15 | 11.31 | 11.06 | 11.13 | 7,254,038 | -0.01(-0.12%) |
Nov 20, 2003 | 10.98 | 11.57 | 10.98 | 11.15 | 11,458,251 | -0.11(-0.98%) |
Nov 19, 2003 | 11.00 | 11.29 | 10.85 | 11.26 | 13,706,449 | +0.30(+2.69%) |
Nov 18, 2003 | 11.33 | 11.43 | 10.93 | 10.96 | 10,404,031 | -0.24(-2.14%) |
Nov 17, 2003 | 11.17 | 11.46 | 10.94 | 11.20 | 7,658,854 | -0.01(-0.06%) |
Nov 14, 2003 | 11.70 | 11.80 | 11.14 | 11.21 | 8,792,345 | -0.49(-4.22%) |
Nov 13, 2003 | 11.81 | 12.19 | 11.52 | 11.70 | 10,566,703 | -0.25(-2.10%) |
Nov 12, 2003 | 11.37 | 11.98 | 11.32 | 11.95 | 8,770,304 | +0.64(+5.67%) |
Nov 11, 2003 | 11.33 | 11.45 | 11.17 | 11.31 | 12,237,360 | -0.03(-0.27%) |
Nov 10, 2003 | 11.83 | 11.84 | 11.30 | 11.34 | 11,998,987 | -0.47(-3.98%) |
Nov 07, 2003 | 11.99 | 12.00 | 11.75 | 11.81 | 7,675,377 | -0.13(-1.06%) |
Nov 06, 2003 | 11.69 | 11.96 | 11.53 | 11.94 | 9,333,477 | +0.25(+2.14%) |
Nov 05, 2003 | 11.60 | 11.72 | 11.47 | 11.69 | 10,964,346 | +0.08(+0.65%) |
Nov 04, 2003 | 11.12 | 11.77 | 11.12 | 11.61 | 10,812,754 | +0.02(+0.15%) |
Nov 03, 2003 | 11.29 | 11.68 | 11.27 | 11.60 | 6,968,584 | +0.34(+3.05%) |
Oct 31, 2003 | 11.13 | 11.37 | 10.97 | 11.25 | 9,705,448 | +0.18(+1.61%) |
Oct 30, 2003 | 11.20 | 11.41 | 10.98 | 11.08 | 12,744,444 | -0.13(-1.13%) |
Oct 29, 2003 | 10.83 | 11.53 | 10.75 | 11.20 | 18,909,462 | +0.32(+2.90%) |
Oct 28, 2003 | 9.847 | 10.89 | 9.799 | 10.89 | 30,418,702 | +1.21(+12.48%) |
Oct 27, 2003 | 9.610 | 9.692 | 9.360 | 9.679 | 8,952,920 | +0.28(+2.96%) |
Oct 24, 2003 | 9.356 | 9.480 | 9.246 | 9.401 | 8,826,178 | -0.05(-0.58%) |
Oct 23, 2003 | 9.287 | 9.603 | 9.277 | 9.456 | 8,389,429 | -0.01(-0.07%) |
Oct 22, 2003 | 9.569 | 9.720 | 9.377 | 9.463 | 7,818,945 | -0.23(-2.41%) |
Oct 21, 2003 | 9.346 | 9.741 | 9.315 | 9.696 | 7,318,755 | +0.42(+4.51%) |
Oct 20, 2003 | 9.277 | 9.421 | 9.198 | 9.277 | 8,649,684 | +0.00(+0.04%) |
Oct 17, 2003 | 9.552 | 9.768 | 9.253 | 9.274 | 11,631,832 | -0.09(-0.95%) |
Oct 16, 2003 | 9.263 | 9.387 | 9.171 | 9.363 | 3,201,292 | +0.10(+1.07%) |
Oct 15, 2003 | 9.833 | 9.833 | 9.160 | 9.263 | 6,302,872 | -0.24(-2.49%) |
Oct 14, 2003 | 9.404 | 9.504 | 9.239 | 9.500 | 3,788,671 | +0.11(+1.21%) |
Oct 13, 2003 | 9.243 | 9.442 | 9.154 | 9.387 | 7,244,866 | +0.17(+1.82%) |
Oct 10, 2003 | 8.965 | 9.291 | 8.944 | 9.219 | 10,043,047 | +0.25(+2.75%) |
Oct 09, 2003 | 9.058 | 9.095 | 8.876 | 8.972 | 5,771,550 | +0.04(+0.46%) |
Oct 08, 2003 | 9.105 | 9.116 | 8.848 | 8.931 | 4,707,637 | -0.11(-1.18%) |
Oct 07, 2003 | 8.814 | 9.143 | 8.783 | 9.037 | 6,678,817 | +0.22(+2.49%) |
Oct 06, 2003 | 8.804 | 8.862 | 8.707 | 8.817 | 4,959,634 | +0.01(+0.12%) |
Oct 03, 2003 | 8.769 | 8.920 | 8.701 | 8.807 | 11,130,421 | +0.29(+3.38%) |
Oct 02, 2003 | 8.464 | 8.618 | 8.354 | 8.519 | 4,761,090 | +0.09(+1.06%) |
Oct 01, 2003 | 8.371 | 8.526 | 8.241 | 8.429 | 5,372,617 | +0.21(+2.50%) |
Sep 30, 2003 | 8.399 | 8.443 | 8.169 | 8.223 | 7,928,940 | -0.28(-3.34%) |
Sep 29, 2003 | 8.474 | 8.580 | 8.388 | 8.508 | 7,377,424 | +0.11(+1.26%) |
Sep 26, 2003 | 8.429 | 8.711 | 8.392 | 8.402 | 9,547,808 | -0.11(-1.25%) |
Sep 25, 2003 | 8.718 | 8.783 | 8.457 | 8.508 | 10,134,124 | -0.17(-1.94%) |
Sep 24, 2003 | 9.013 | 9.107 | 8.690 | 8.677 | 8,106,454 | -0.34(-3.73%) |
Sep 23, 2003 | 8.896 | 9.016 | 8.817 | 9.013 | 9,512,372 | +0.10(+1.12%) |
Sep 22, 2003 | 9.164 | 9.215 | 8.848 | 8.913 | 9,963,389 | -0.36(-3.89%) |
Sep 19, 2003 | 9.500 | 9.644 | 9.112 | 9.274 | 8,537,819 | -0.03(-0.30%) |
Sep 18, 2003 | 9.301 | 9.329 | 9.092 | 9.301 | 6,070,777 | -0.02(-0.22%) |
Sep 17, 2003 | 9.284 | 9.353 | 9.020 | 9.322 | 15,547,164 | -0.32(-3.35%) |
Sep 16, 2003 | 9.212 | 9.703 | 9.209 | 9.644 | 14,887,285 | +0.45(+4.85%) |
Sep 15, 2003 | 9.253 | 9.418 | 9.085 | 9.198 | 10,105,833 | -0.03(-0.37%) |
Sep 12, 2003 | 8.972 | 9.246 | 8.855 | 9.233 | 7,638,593 | +0.13(+1.39%) |
Sep 11, 2003 | 9.078 | 9.150 | 8.841 | 9.106 | 6,753,440 | +0.07(+0.72%) |
Sep 10, 2003 | 9.469 | 9.473 | 8.972 | 9.040 | 8,556,961 | -0.54(-5.63%) |
Sep 09, 2003 | 9.610 | 9.775 | 9.435 | 9.579 | 7,051,502 | -0.08(-0.85%) |
Sep 08, 2003 | 9.356 | 9.696 | 9.239 | 9.662 | 8,596,295 | +0.38(+4.11%) |
Sep 05, 2003 | 9.336 | 9.483 | 9.126 | 9.281 | 6,784,907 | -0.11(-1.17%) |
Sep 04, 2003 | 9.267 | 9.514 | 9.233 | 9.390 | 8,991,671 | +0.14(+1.52%) |
Sep 03, 2003 | 9.696 | 9.699 | 9.154 | 9.250 | 11,419,285 | -0.43(-4.40%) |
Sep 02, 2003 | 9.627 | 9.679 | 9.390 | 9.675 | 6,622,911 | +0.06(+0.64%) |
Aug 29, 2003 | 9.356 | 9.617 | 9.325 | 9.614 | 4,534,149 | +0.12(+1.27%) |
Aug 28, 2003 | 9.538 | 9.675 | 9.267 | 9.493 | 7,870,225 | +0.08(+0.84%) |
Aug 27, 2003 | 9.209 | 9.473 | 9.178 | 9.414 | 7,612,371 | +0.21(+2.27%) |
Aug 26, 2003 | 9.209 | 9.239 | 8.955 | 9.205 | 8,213,447 | -0.04(-0.45%) |
Aug 25, 2003 | 9.284 | 9.360 | 9.181 | 9.246 | 4,466,553 | -0.11(-1.14%) |
Aug 22, 2003 | 9.610 | 9.850 | 9.336 | 9.353 | 9,082,284 | -0.09(-0.98%) |
Aug 21, 2003 | 9.119 | 9.504 | 9.102 | 9.445 | 8,402,540 | +0.39(+4.36%) |
Aug 20, 2003 | 9.009 | 9.260 | 8.961 | 9.051 | 5,821,962 | -0.04(-0.49%) |
Aug 19, 2003 | 9.226 | 9.243 | 8.968 | 9.095 | 6,920,390 | -0.13(-1.38%) |
Aug 18, 2003 | 8.752 | 9.226 | 8.745 | 9.222 | 6,931,462 | +0.49(+5.66%) |
Aug 15, 2003 | 8.694 | 8.780 | 8.491 | 8.728 | 2,194,526 | +0.07(+0.75%) |
Aug 14, 2003 | 8.608 | 8.735 | 8.481 | 8.663 | 3,038,888 | +0.09(+1.00%) |
Aug 13, 2003 | 8.474 | 8.690 | 8.409 | 8.577 | 5,350,541 | +0.13(+1.54%) |
Aug 12, 2003 | 8.357 | 8.471 | 8.237 | 8.447 | 4,083,706 | +0.10(+1.23%) |
Aug 11, 2003 | 8.121 | 8.416 | 8.100 | 8.344 | 6,892,711 | +0.22(+2.75%) |
Aug 08, 2003 | 8.598 | 8.632 | 7.959 | 8.121 | 12,031,433 | -0.44(-5.17%) |
Aug 07, 2003 | 8.649 | 8.714 | 8.491 | 8.563 | 6,482,184 | -0.13(-1.46%) |
Aug 06, 2003 | 8.707 | 8.975 | 8.625 | 8.690 | 6,416,045 | -0.05(-0.55%) |
Aug 05, 2003 | 8.999 | 9.020 | 8.714 | 8.738 | 5,070,252 | -0.27(-3.05%) |
Aug 04, 2003 | 8.975 | 9.164 | 8.622 | 9.013 | 7,119,972 | +0.02(+0.19%) |
Aug 01, 2003 | 9.020 | 9.181 | 8.961 | 8.996 | 8,865,220 | -0.07(-0.79%) |
Jul 31, 2003 | 8.924 | 9.346 | 8.872 | 9.068 | 18,073,080 | +0.51(+6.02%) |
Jul 30, 2003 | 8.622 | 8.646 | 8.392 | 8.553 | 4,672,545 | -0.10(-1.15%) |
Jul 29, 2003 | 8.563 | 8.804 | 8.254 | 8.653 | 8,424,101 | +0.10(+1.12%) |
Jul 28, 2003 | 8.550 | 8.628 | 8.488 | 8.556 | 5,030,336 | -0.01(-0.16%) |
Jul 25, 2003 | 8.313 | 8.580 | 8.258 | 8.570 | 5,509,041 | +0.27(+3.27%) |
Jul 24, 2003 | 8.622 | 8.656 | 8.285 | 8.299 | 5,216,515 | -0.19(-2.18%) |
Jul 23, 2003 | 8.601 | 8.728 | 8.368 | 8.484 | 9,936,844 | -0.12(-1.40%) |
Jul 22, 2003 | 8.495 | 8.673 | 8.409 | 8.604 | 12,132,244 | +0.24(+2.83%) |
Jul 21, 2003 | 8.464 | 8.477 | 8.258 | 8.368 | 8,022,897 | -0.03(-0.33%) |
Jul 18, 2003 | 8.587 | 8.625 | 8.199 | 8.395 | 15,710,148 | -0.11(-1.25%) |
Jul 17, 2003 | 8.927 | 8.992 | 8.426 | 8.502 | 12,801,790 | -0.56(-6.17%) |
Jul 16, 2003 | 9.013 | 9.136 | 8.828 | 9.061 | 5,334,224 | +0.01(+0.15%) |
Jul 15, 2003 | 9.260 | 9.438 | 8.874 | 9.047 | 11,262,242 | -0.27(-2.91%) |
Jul 14, 2003 | 9.260 | 9.607 | 9.215 | 9.318 | 7,569,541 | +0.25(+2.80%) |
Jul 11, 2003 | 9.078 | 9.184 | 8.972 | 9.064 | 4,423,432 | +0.03(+0.30%) |
Jul 10, 2003 | 9.181 | 9.311 | 8.992 | 9.037 | 8,448,866 | -0.18(-1.94%) |
Jul 09, 2003 | 9.384 | 9.408 | 9.116 | 9.215 | 8,400,792 | -0.01(-0.07%) |
Jul 08, 2003 | 8.979 | 9.336 | 8.958 | 9.222 | 9,107,341 | +0.04(+0.45%) |
Jul 07, 2003 | 8.943 | 9.308 | 8.933 | 9.181 | 10,418,754 | +0.34(+3.84%) |
Jul 03, 2003 | 8.831 | 8.992 | 8.677 | 8.841 | 6,490,051 | +0.04(+0.51%) |
Jul 02, 2003 | 8.622 | 8.800 | 8.560 | 8.797 | 9,273,125 | +0.19(+2.19%) |
Jul 01, 2003 | 8.333 | 8.632 | 8.237 | 8.608 | 10,641,353 | +0.10(+1.21%) |
Jun 30, 2003 | 8.615 | 8.677 | 8.364 | 8.505 | 8,152,553 | -0.03(-0.32%) |
Jun 27, 2003 | 8.543 | 8.721 | 8.447 | 8.532 | 12,536,360 | +0.04(+0.53%) |
Jun 26, 2003 | 8.179 | 8.526 | 8.127 | 8.488 | 11,546,609 | +0.31(+3.74%) |
Jun 25, 2003 | 7.997 | 8.409 | 7.932 | 8.182 | 9,255,934 | +0.17(+2.09%) |
Jun 24, 2003 | 8.100 | 8.265 | 7.942 | 8.014 | 9,201,159 | -0.11(-1.31%) |
Jun 23, 2003 | 8.097 | 8.189 | 7.966 | 8.121 | 13,668,004 | +0.01(+0.17%) |
Jun 20, 2003 | 8.072 | 8.213 | 7.942 | 8.107 | 10,427,494 | +0.07(+0.90%) |
Jun 19, 2003 | 7.740 | 8.326 | 7.719 | 8.035 | 25,396,130 | +0.31(+4.00%) |
Jun 18, 2003 | 7.565 | 7.750 | 7.444 | 7.726 | 10,806,554 | +0.16(+2.09%) |
Jun 17, 2003 | 7.746 | 7.746 | 7.482 | 7.568 | 9,649,562 | -0.10(-1.25%) |
Jun 16, 2003 | 7.657 | 7.716 | 7.506 | 7.664 | 8,130,409 | +0.08(+1.00%) |
Jun 13, 2003 | 7.856 | 7.928 | 7.534 | 7.589 | 6,268,326 | -0.31(-3.87%) |
Jun 12, 2003 | 7.983 | 8.018 | 7.722 | 7.894 | 8,003,959 | -0.08(-0.95%) |
Jun 11, 2003 | 7.616 | 8.165 | 7.455 | 7.970 | 12,353,095 | +0.31(+4.03%) |
Jun 10, 2003 | 7.637 | 7.712 | 7.444 | 7.661 | 13,035,460 | +0.00(+0.04%) |
Jun 09, 2003 | 7.791 | 7.836 | 7.400 | 7.657 | 11,704,527 | -0.18(-2.26%) |
Jun 06, 2003 | 8.024 | 8.474 | 7.774 | 7.834 | 11,936,449 | -0.07(-0.93%) |
Jun 05, 2003 | 7.757 | 8.072 | 7.722 | 7.908 | 10,154,198 | -0.14(-1.79%) |
Jun 04, 2003 | 7.719 | 8.072 | 7.681 | 8.052 | 10,627,950 | +0.28(+3.67%) |
Jun 03, 2003 | 7.575 | 7.846 | 7.571 | 7.767 | 10,438,857 | +0.14(+1.85%) |
Jun 02, 2003 | 8.069 | 8.189 | 7.558 | 7.626 | 16,791,678 | -0.31(-3.89%) |
May 30, 2003 | 7.647 | 8.172 | 7.540 | 7.935 | 16,342,109 | +0.27(+3.49%) |
May 29, 2003 | 7.413 | 7.767 | 7.396 | 7.667 | 14,009,187 | +0.31(+4.15%) |
May 28, 2003 | 7.256 | 7.523 | 7.214 | 7.362 | 11,918,094 | +0.03(+0.42%) |
May 27, 2003 | 6.758 | 7.338 | 6.586 | 7.331 | 10,807,137 | +0.43(+6.27%) |
May 23, 2003 | 6.628 | 7.043 | 6.573 | 6.899 | 11,524,175 | +0.21(+3.12%) |
May 22, 2003 | 6.607 | 6.773 | 6.545 | 6.690 | 8,556,670 | +0.09(+1.41%) |
May 21, 2003 | 6.727 | 6.758 | 6.538 | 6.597 | 10,544,038 | -0.12(-1.74%) |
May 20, 2003 | 6.710 | 6.775 | 6.631 | 6.713 | 7,826,229 | +0.01(+0.15%) |
May 19, 2003 | 6.748 | 6.830 | 6.593 | 6.703 | 15,123,640 | -0.13(-1.96%) |
May 16, 2003 | 6.909 | 6.943 | 6.827 | 6.837 | 8,855,605 | -0.09(-1.29%) |
May 15, 2003 | 6.984 | 7.149 | 6.895 | 6.926 | 10,396,027 | +0.00(+0.00%) |
May 14, 2003 | 6.847 | 7.060 | 6.775 | 6.926 | 11,198,142 | +0.10(+1.46%) |
May 13, 2003 | 6.995 | 7.008 | 6.768 | 6.827 | 18,536,344 | -0.20(-2.79%) |
May 12, 2003 | 7.053 | 7.087 | 6.779 | 7.022 | 15,563,885 | -0.04(-0.53%) |
May 09, 2003 | 7.232 | 7.269 | 6.967 | 7.060 | 17,680,618 | -0.10(-1.44%) |
May 08, 2003 | 7.146 | 7.266 | 7.057 | 7.163 | 15,641,679 | -0.09(-1.18%) |
May 07, 2003 | 7.589 | 7.647 | 7.101 | 7.249 | 20,715,136 | -0.42(-5.46%) |
May 06, 2003 | 7.537 | 7.788 | 7.499 | 7.667 | 9,121,035 | +0.11(+1.45%) |
May 05, 2003 | 7.544 | 7.788 | 7.427 | 7.558 | 8,626,888 | +0.02(+0.32%) |
May 02, 2003 | 7.221 | 7.616 | 7.139 | 7.534 | 10,014,054 | +0.37(+5.17%) |
May 01, 2003 | 7.139 | 7.276 | 7.039 | 7.163 | 7,594,306 | +0.02(+0.34%) |
Apr 30, 2003 | 7.228 | 7.256 | 6.984 | 7.139 | 10,728,178 | -0.11(-1.56%) |
Apr 29, 2003 | 7.146 | 7.345 | 7.008 | 7.252 | 11,124,137 | +0.24(+3.38%) |
Apr 28, 2003 | 6.868 | 7.122 | 6.813 | 7.015 | 10,533,841 | +0.15(+2.15%) |
Apr 25, 2003 | 7.211 | 7.242 | 6.837 | 6.868 | 14,386,790 | -0.49(-6.67%) |
Apr 24, 2003 | 7.057 | 7.468 | 6.971 | 7.359 | 27,696,420 | +0.57(+8.34%) |
Apr 23, 2003 | 6.782 | 6.950 | 6.751 | 6.792 | 16,681,543 | +0.01(+0.15%) |
Apr 22, 2003 | 6.950 | 6.950 | 6.624 | 6.782 | 8,488,200 | -0.04(-0.55%) |
Apr 21, 2003 | 6.607 | 6.943 | 6.559 | 6.820 | 8,679,624 | +0.13(+1.90%) |
Apr 17, 2003 | 6.367 | 6.816 | 6.288 | 6.693 | 14,147,874 | +0.34(+5.35%) |
Apr 16, 2003 | 6.350 | 6.466 | 6.247 | 6.353 | 12,941,642 | +0.12(+1.98%) |
Apr 15, 2003 | 6.329 | 6.490 | 6.212 | 6.229 | 11,964,711 | -0.16(-2.58%) |
Apr 14, 2003 | 6.233 | 6.422 | 6.126 | 6.394 | 10,574,631 | +0.16(+2.64%) |
Apr 11, 2003 | 6.391 | 6.473 | 6.137 | 6.229 | 14,426,997 | -0.16(-2.58%) |
Apr 10, 2003 | 6.350 | 6.425 | 6.219 | 6.394 | 11,113,939 | +0.05(+0.81%) |
Apr 09, 2003 | 6.404 | 6.566 | 6.288 | 6.343 | 13,906,045 | -0.06(-0.96%) |
Apr 08, 2003 | 6.264 | 6.470 | 6.226 | 6.404 | 49,479,684 | -0.64(-9.11%) |
Apr 07, 2003 | 7.506 | 7.534 | 7.046 | 7.046 | 16,824,892 | -0.08(-1.11%) |
Apr 04, 2003 | 7.551 | 7.568 | 7.036 | 7.125 | 13,519,993 | -0.34(-4.55%) |
Apr 03, 2003 | 7.307 | 7.637 | 7.245 | 7.465 | 10,155,946 | +0.15(+2.06%) |
Apr 02, 2003 | 7.019 | 7.462 | 7.015 | 7.314 | 12,997,292 | +0.37(+5.34%) |