Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.06 | 10.10 | 9.994 | 10.02 | 2,582,596 | -0.05(-0.46%) |
Apr 29, 2004 | 10.15 | 10.19 | 10.03 | 10.07 | 2,311,598 | -0.09(-0.85%) |
Apr 28, 2004 | 10.29 | 10.29 | 10.15 | 10.16 | 4,765,963 | -0.16(-1.54%) |
Apr 27, 2004 | 10.35 | 10.35 | 10.26 | 10.32 | 1,384,052 | +0.02(+0.18%) |
Apr 26, 2004 | 10.33 | 10.40 | 10.28 | 10.30 | 2,091,466 | -0.01(-0.11%) |
Apr 23, 2004 | 10.32 | 10.40 | 10.29 | 10.31 | 2,496,680 | +0.01(+0.09%) |
Apr 22, 2004 | 10.25 | 10.35 | 10.22 | 10.30 | 2,269,709 | +0.06(+0.62%) |
Apr 21, 2004 | 10.24 | 10.24 | 10.10 | 10.24 | 2,269,282 | +0.05(+0.46%) |
Apr 20, 2004 | 10.28 | 10.32 | 10.19 | 10.19 | 1,698,649 | -0.06(-0.59%) |
Apr 19, 2004 | 10.27 | 10.29 | 10.24 | 10.25 | 2,081,635 | -0.04(-0.41%) |
Apr 16, 2004 | 10.29 | 10.32 | 10.24 | 10.29 | 2,217,562 | +0.03(+0.32%) |
Apr 15, 2004 | 10.28 | 10.37 | 10.19 | 10.26 | 3,042,094 | +0.00(+0.02%) |
Apr 14, 2004 | 10.24 | 10.31 | 10.15 | 10.26 | 4,992,506 | -0.07(-0.63%) |
Apr 13, 2004 | 10.54 | 10.54 | 10.29 | 10.32 | 4,137,197 | -0.25(-2.35%) |
Apr 12, 2004 | 10.78 | 10.78 | 10.55 | 10.57 | 2,903,176 | -0.17(-1.55%) |
Apr 08, 2004 | 10.77 | 10.78 | 10.70 | 10.74 | 1,907,667 | -0.02(-0.17%) |
Apr 07, 2004 | 10.78 | 10.78 | 10.68 | 10.76 | 2,047,013 | -0.03(-0.24%) |
Apr 06, 2004 | 10.79 | 10.81 | 10.73 | 10.78 | 1,916,643 | -0.04(-0.35%) |
Apr 05, 2004 | 10.81 | 10.85 | 10.76 | 10.82 | 1,969,646 | +0.04(+0.33%) |
Apr 02, 2004 | 10.99 | 10.99 | 10.78 | 10.79 | 3,029,271 | -0.12(-1.09%) |
Apr 01, 2004 | 10.75 | 10.92 | 10.73 | 10.90 | 3,995,287 | +0.24(+2.22%) |
Mar 31, 2004 | 10.56 | 10.70 | 10.53 | 10.67 | 2,488,131 | +0.13(+1.24%) |
Mar 30, 2004 | 10.45 | 10.57 | 10.41 | 10.54 | 1,791,831 | +0.08(+0.81%) |
Mar 29, 2004 | 10.41 | 10.46 | 10.37 | 10.45 | 2,731,345 | +0.05(+0.45%) |
Mar 26, 2004 | 10.45 | 10.47 | 10.41 | 10.41 | 2,987,809 | -0.04(-0.36%) |
Mar 25, 2004 | 10.47 | 10.49 | 10.41 | 10.44 | 3,333,182 | -0.01(-0.13%) |
Mar 24, 2004 | 10.46 | 10.51 | 10.33 | 10.46 | 8,550,522 | -0.02(-0.22%) |
Mar 23, 2004 | 10.56 | 10.59 | 10.46 | 10.48 | 2,591,999 | -0.09(-0.86%) |
Mar 22, 2004 | 10.70 | 10.74 | 10.52 | 10.57 | 2,420,168 | -0.15(-1.38%) |
Mar 19, 2004 | 10.70 | 10.81 | 10.68 | 10.72 | 1,866,633 | -0.01(-0.13%) |
Mar 18, 2004 | 10.74 | 10.80 | 10.64 | 10.73 | 1,320,364 | -0.04(-0.41%) |
Mar 17, 2004 | 10.75 | 10.80 | 10.70 | 10.78 | 2,046,585 | +0.09(+0.81%) |
Mar 16, 2004 | 10.68 | 10.73 | 10.64 | 10.69 | 1,608,459 | +0.06(+0.53%) |
Mar 15, 2004 | 10.60 | 10.67 | 10.52 | 10.64 | 1,571,271 | +0.06(+0.57%) |
Mar 12, 2004 | 10.60 | 10.61 | 10.54 | 10.57 | 2,967,292 | -0.03(-0.26%) |
Mar 11, 2004 | 10.75 | 10.75 | 10.59 | 10.60 | 2,802,728 | -0.17(-1.56%) |
Mar 10, 2004 | 10.76 | 10.86 | 10.73 | 10.77 | 2,630,897 | +0.01(+0.09%) |
Mar 09, 2004 | 10.86 | 10.86 | 10.75 | 10.76 | 2,789,477 | -0.12(-1.14%) |
Mar 08, 2004 | 10.94 | 11.05 | 10.88 | 10.89 | 4,272,696 | -0.09(-0.85%) |
Mar 05, 2004 | 10.80 | 10.98 | 10.75 | 10.98 | 4,309,029 | +0.18(+1.69%) |
Mar 04, 2004 | 10.87 | 10.87 | 10.76 | 10.80 | 1,944,854 | -0.05(-0.47%) |
Mar 03, 2004 | 10.83 | 10.91 | 10.71 | 10.85 | 1,621,282 | -0.01(-0.13%) |
Mar 02, 2004 | 10.84 | 10.93 | 10.81 | 10.86 | 2,377,852 | -0.01(-0.11%) |
Mar 01, 2004 | 10.89 | 10.99 | 10.81 | 10.87 | 2,538,997 | -0.01(-0.11%) |
Feb 27, 2004 | 10.73 | 10.89 | 10.73 | 10.89 | 2,171,825 | +0.15(+1.42%) |
Feb 26, 2004 | 10.75 | 10.79 | 10.68 | 10.73 | 2,636,453 | -0.02(-0.17%) |
Feb 25, 2004 | 10.67 | 10.76 | 10.64 | 10.75 | 2,382,981 | +0.08(+0.77%) |
Feb 24, 2004 | 10.59 | 10.67 | 10.56 | 10.67 | 4,192,765 | +0.06(+0.57%) |
Feb 23, 2004 | 10.53 | 10.66 | 10.53 | 10.61 | 2,275,266 | +0.08(+0.78%) |
Feb 20, 2004 | 10.54 | 10.59 | 10.46 | 10.53 | 9,962,358 | -0.04(-0.33%) |
Feb 19, 2004 | 10.64 | 10.69 | 10.52 | 10.56 | 3,563,572 | -0.10(-0.94%) |
Feb 18, 2004 | 10.67 | 10.68 | 10.61 | 10.66 | 2,915,572 | +0.01(+0.09%) |
Feb 17, 2004 | 10.63 | 10.67 | 10.60 | 10.65 | 2,538,142 | +0.08(+0.80%) |
Feb 13, 2004 | 10.60 | 10.63 | 10.52 | 10.57 | 3,201,957 | -0.04(-0.42%) |
Feb 12, 2004 | 10.67 | 10.72 | 10.60 | 10.61 | 2,166,269 | -0.12(-1.15%) |
Feb 11, 2004 | 10.63 | 10.76 | 10.55 | 10.74 | 2,565,926 | +0.07(+0.61%) |
Feb 10, 2004 | 10.59 | 10.67 | 10.57 | 10.67 | 3,653,762 | +0.05(+0.44%) |
Feb 09, 2004 | 10.60 | 10.63 | 10.53 | 10.63 | 2,684,754 | -0.01(-0.07%) |
Feb 06, 2004 | 10.56 | 10.63 | 10.54 | 10.63 | 1,999,139 | +0.09(+0.82%) |
Feb 05, 2004 | 10.72 | 10.72 | 10.54 | 10.55 | 4,094,453 | -0.17(-1.59%) |
Feb 04, 2004 | 10.82 | 10.82 | 10.66 | 10.72 | 3,536,643 | -0.14(-1.27%) |
Feb 03, 2004 | 10.69 | 10.86 | 10.64 | 10.86 | 3,645,213 | +0.16(+1.53%) |
Feb 02, 2004 | 10.69 | 10.74 | 10.64 | 10.69 | 3,198,538 | -0.00(-0.04%) |
Jan 30, 2004 | 10.70 | 10.73 | 10.57 | 10.70 | 2,830,084 | -0.00(-0.02%) |
Jan 29, 2004 | 10.56 | 10.75 | 10.56 | 10.70 | 6,280,812 | +0.13(+1.22%) |
Jan 28, 2004 | 10.76 | 10.83 | 10.53 | 10.57 | 4,273,124 | +0.04(+0.36%) |
Jan 27, 2004 | 10.49 | 10.57 | 10.48 | 10.53 | 2,547,546 | +0.00(+0.04%) |
Jan 26, 2004 | 10.62 | 10.62 | 10.49 | 10.53 | 2,339,382 | -0.09(-0.86%) |
Jan 23, 2004 | 10.57 | 10.62 | 10.54 | 10.62 | 2,215,424 | +0.05(+0.49%) |
Jan 22, 2004 | 10.61 | 10.62 | 10.52 | 10.57 | 3,214,780 | -0.06(-0.59%) |
Jan 21, 2004 | 10.40 | 10.63 | 10.38 | 10.63 | 3,315,229 | +0.23(+2.25%) |
Jan 20, 2004 | 10.37 | 10.41 | 10.32 | 10.40 | 2,732,200 | +0.05(+0.50%) |
Jan 16, 2004 | 10.28 | 10.35 | 10.24 | 10.35 | 4,172,247 | +0.09(+0.84%) |
Jan 15, 2004 | 10.24 | 10.28 | 10.19 | 10.26 | 3,783,704 | +0.01(+0.14%) |
Jan 14, 2004 | 10.10 | 10.24 | 10.09 | 10.24 | 3,952,543 | +0.18(+1.84%) |
Jan 13, 2004 | 10.07 | 10.08 | 9.997 | 10.06 | 5,664,870 | -0.00(-0.05%) |
Jan 12, 2004 | 10.12 | 10.17 | 10.05 | 10.06 | 4,070,089 | -0.10(-0.99%) |
Jan 09, 2004 | 10.13 | 10.17 | 10.03 | 10.17 | 3,762,332 | -0.02(-0.23%) |
Jan 08, 2004 | 10.12 | 10.19 | 10.11 | 10.19 | 2,765,113 | +0.08(+0.81%) |
Jan 07, 2004 | 10.05 | 10.12 | 10.01 | 10.11 | 3,829,440 | +0.08(+0.82%) |
Jan 06, 2004 | 10.08 | 10.09 | 10.01 | 10.02 | 6,429,989 | -0.08(-0.83%) |
Jan 05, 2004 | 10.26 | 10.26 | 10.06 | 10.11 | 4,678,337 | -0.13(-1.23%) |
Jan 02, 2004 | 10.27 | 10.27 | 10.19 | 10.24 | 2,511,641 | +0.00(+0.00%) |
Dec 31, 2003 | 10.24 | 10.24 | 10.17 | 10.24 | 1,693,092 | -0.00(-0.02%) |
Dec 30, 2003 | 10.22 | 10.27 | 10.20 | 10.24 | 1,544,342 | -0.02(-0.16%) |
Dec 29, 2003 | 10.07 | 10.27 | 9.994 | 10.25 | 4,569,340 | +0.18(+1.84%) |
Dec 26, 2003 | 10.06 | 10.10 | 10.06 | 10.07 | 1,014,316 | +0.01(+0.09%) |
Dec 24, 2003 | 10.13 | 10.13 | 10.06 | 10.06 | 1,133,145 | -0.07(-0.65%) |
Dec 23, 2003 | 10.08 | 10.13 | 10.06 | 10.13 | 1,601,192 | +0.04(+0.44%) |
Dec 22, 2003 | 10.01 | 10.08 | 9.976 | 10.08 | 3,195,546 | +0.08(+0.84%) |
Dec 19, 2003 | 9.964 | 10.04 | 9.917 | 9.997 | 5,255,809 | +0.04(+0.40%) |
Dec 18, 2003 | 9.863 | 9.978 | 9.838 | 9.957 | 2,726,643 | +0.11(+1.14%) |
Dec 17, 2003 | 9.767 | 9.847 | 9.756 | 9.845 | 4,049,145 | +0.06(+0.60%) |
Dec 16, 2003 | 9.655 | 9.786 | 9.627 | 9.786 | 4,385,540 | +0.17(+1.73%) |
Dec 15, 2003 | 9.709 | 9.709 | 9.627 | 9.620 | 3,640,939 | -0.06(-0.65%) |
Dec 12, 2003 | 9.529 | 9.697 | 9.529 | 9.683 | 7,033,962 | +0.23(+2.48%) |
Dec 11, 2003 | 9.358 | 9.452 | 9.358 | 9.449 | 3,401,999 | +0.10(+1.08%) |
Dec 10, 2003 | 9.438 | 9.438 | 9.351 | 9.349 | 2,635,598 | -0.09(-0.97%) |
Dec 09, 2003 | 9.454 | 9.510 | 9.428 | 9.440 | 5,090,817 | -0.01(-0.15%) |
Dec 08, 2003 | 9.381 | 9.454 | 9.363 | 9.454 | 3,464,406 | +0.04(+0.40%) |
Dec 05, 2003 | 9.543 | 9.545 | 9.419 | 9.417 | 2,825,382 | -0.10(-1.06%) |
Dec 04, 2003 | 9.463 | 9.517 | 9.374 | 9.517 | 3,514,416 | +0.09(+0.94%) |
Dec 03, 2003 | 9.498 | 9.501 | 9.398 | 9.428 | 4,533,435 | -0.08(-0.84%) |
Dec 02, 2003 | 9.571 | 9.580 | 9.498 | 9.508 | 4,357,329 | -0.10(-1.00%) |
Dec 01, 2003 | 9.548 | 9.622 | 9.510 | 9.604 | 2,591,145 | +0.04(+0.42%) |
Nov 28, 2003 | 9.545 | 9.594 | 9.533 | 9.564 | 447,957 | -0.00(-0.05%) |
Nov 26, 2003 | 9.548 | 9.578 | 9.522 | 9.569 | 1,663,598 | +0.04(+0.42%) |
Nov 25, 2003 | 9.545 | 9.564 | 9.541 | 9.529 | 1,979,904 | +0.01(+0.12%) |
Nov 24, 2003 | 9.358 | 9.533 | 9.349 | 9.517 | 3,788,406 | +0.20(+2.19%) |
Nov 21, 2003 | 9.346 | 9.393 | 9.283 | 9.314 | 2,434,701 | -0.03(-0.35%) |
Nov 20, 2003 | 9.367 | 9.440 | 9.311 | 9.346 | 3,076,290 | -0.02(-0.22%) |
Nov 19, 2003 | 9.335 | 9.393 | 9.335 | 9.367 | 3,107,493 | +0.04(+0.43%) |
Nov 18, 2003 | 9.487 | 9.491 | 9.323 | 9.328 | 3,199,393 | -0.13(-1.41%) |
Nov 17, 2003 | 9.501 | 9.578 | 9.445 | 9.461 | 3,563,572 | -0.12(-1.25%) |
Nov 14, 2003 | 9.585 | 9.648 | 9.580 | 9.580 | 2,401,361 | -0.00(-0.05%) |
Nov 13, 2003 | 9.468 | 9.585 | 9.452 | 9.585 | 3,703,773 | +0.13(+1.41%) |
Nov 12, 2003 | 9.412 | 9.452 | 9.388 | 9.452 | 2,518,480 | +0.05(+0.50%) |
Nov 11, 2003 | 9.414 | 9.438 | 9.363 | 9.405 | 2,172,253 | -0.04(-0.37%) |
Nov 10, 2003 | 9.395 | 9.440 | 9.384 | 9.440 | 2,095,313 | +0.04(+0.42%) |
Nov 07, 2003 | 9.445 | 9.461 | 9.372 | 9.400 | 2,303,050 | -0.06(-0.62%) |
Nov 06, 2003 | 9.395 | 9.435 | 9.344 | 9.459 | 1,781,145 | +0.04(+0.42%) |
Nov 05, 2003 | 9.461 | 9.461 | 9.372 | 9.419 | 2,947,630 | +0.02(+0.22%) |
Nov 04, 2003 | 9.461 | 9.461 | 9.372 | 9.398 | 3,189,134 | -0.04(-0.37%) |
Nov 03, 2003 | 9.339 | 9.456 | 9.332 | 9.433 | 2,200,891 | +0.09(+1.00%) |
Oct 31, 2003 | 9.241 | 9.358 | 9.236 | 9.339 | 7,034,390 | +0.09(+1.01%) |
Oct 30, 2003 | 9.241 | 9.276 | 9.229 | 9.246 | 3,753,356 | +0.01(+0.08%) |
Oct 29, 2003 | 9.197 | 9.276 | 9.197 | 9.239 | 4,047,007 | -0.00(-0.05%) |
Oct 28, 2003 | 9.288 | 9.288 | 9.101 | 9.243 | 6,991,646 | -0.06(-0.60%) |
Oct 27, 2003 | 9.442 | 9.445 | 9.290 | 9.300 | 3,558,015 | -0.14(-1.51%) |
Oct 24, 2003 | 9.428 | 9.482 | 9.381 | 9.442 | 2,912,580 | +0.01(+0.15%) |
Oct 23, 2003 | 9.564 | 9.564 | 9.405 | 9.428 | 3,565,282 | -0.14(-1.42%) |
Oct 22, 2003 | 9.564 | 9.636 | 9.522 | 9.564 | 2,855,303 | +0.00(+0.00%) |
Oct 21, 2003 | 9.571 | 9.594 | 9.519 | 9.564 | 2,472,316 | -0.00(-0.05%) |
Oct 20, 2003 | 9.555 | 9.585 | 9.508 | 9.569 | 2,070,522 | +0.01(+0.15%) |
Oct 17, 2003 | 9.576 | 9.576 | 9.512 | 9.555 | 3,711,039 | -0.01(-0.15%) |
Oct 16, 2003 | 9.463 | 9.559 | 9.463 | 9.569 | 2,590,290 | +0.13(+1.39%) |
Oct 15, 2003 | 9.526 | 9.531 | 9.360 | 9.438 | 3,858,506 | -0.09(-0.91%) |
Oct 14, 2003 | 9.393 | 9.510 | 9.323 | 9.524 | 4,756,986 | +0.12(+1.29%) |
Oct 13, 2003 | 9.449 | 9.459 | 9.381 | 9.402 | 1,853,382 | -0.05(-0.50%) |
Oct 10, 2003 | 9.475 | 9.480 | 9.405 | 9.449 | 3,600,332 | -0.03(-0.27%) |
Oct 09, 2003 | 9.592 | 9.611 | 9.498 | 9.475 | 4,927,963 | -0.11(-1.17%) |
Oct 08, 2003 | 9.662 | 9.679 | 9.557 | 9.587 | 3,183,577 | -0.13(-1.32%) |
Oct 07, 2003 | 9.826 | 9.826 | 9.643 | 9.716 | 4,131,213 | -0.11(-1.12%) |
Oct 06, 2003 | 9.840 | 9.863 | 9.793 | 9.826 | 2,834,358 | -0.03(-0.31%) |
Oct 03, 2003 | 9.863 | 9.891 | 9.810 | 9.856 | 2,362,464 | +0.05(+0.52%) |
Oct 02, 2003 | 9.679 | 9.805 | 9.679 | 9.805 | 4,045,725 | +0.15(+1.60%) |
Oct 01, 2003 | 9.580 | 9.650 | 9.564 | 9.650 | 3,201,530 | +0.07(+0.73%) |
Sep 30, 2003 | 9.618 | 9.643 | 9.477 | 9.580 | 3,494,327 | -0.06(-0.61%) |
Sep 29, 2003 | 9.548 | 9.681 | 9.519 | 9.639 | 1,452,870 | +0.06(+0.61%) |
Sep 26, 2003 | 9.494 | 9.618 | 9.449 | 9.580 | 2,223,118 | +0.09(+0.91%) |
Sep 25, 2003 | 9.526 | 9.557 | 9.463 | 9.494 | 2,867,271 | -0.05(-0.54%) |
Sep 24, 2003 | 9.686 | 9.709 | 9.524 | 9.545 | 3,587,081 | -0.18(-1.81%) |
Sep 23, 2003 | 9.615 | 9.721 | 9.615 | 9.721 | 3,526,385 | +0.11(+1.09%) |
Sep 22, 2003 | 9.697 | 9.709 | 9.555 | 9.615 | 1,793,540 | -0.09(-0.89%) |
Sep 19, 2003 | 9.646 | 9.739 | 9.646 | 9.702 | 4,509,498 | +0.06(+0.58%) |
Sep 18, 2003 | 9.566 | 9.646 | 9.576 | 9.646 | 3,080,137 | +0.08(+0.83%) |
Sep 17, 2003 | 9.592 | 9.620 | 9.487 | 9.566 | 2,638,163 | -0.03(-0.27%) |
Sep 16, 2003 | 9.482 | 9.592 | 9.461 | 9.592 | 2,292,791 | +0.11(+1.16%) |
Sep 15, 2003 | 9.536 | 9.543 | 9.409 | 9.482 | 2,778,791 | -0.05(-0.54%) |
Sep 12, 2003 | 9.417 | 9.541 | 9.358 | 9.533 | 1,481,509 | +0.12(+1.24%) |
Sep 11, 2003 | 9.459 | 9.468 | 9.398 | 9.417 | 1,585,804 | +0.02(+0.17%) |
Sep 10, 2003 | 9.417 | 9.431 | 9.339 | 9.400 | 1,792,258 | -0.03(-0.32%) |
Sep 09, 2003 | 9.510 | 9.515 | 9.405 | 9.431 | 1,561,868 | -0.09(-0.96%) |
Sep 08, 2003 | 9.475 | 9.597 | 9.428 | 9.522 | 5,613,150 | -0.00(-0.02%) |
Sep 05, 2003 | 9.545 | 9.576 | 9.477 | 9.524 | 5,160,918 | -0.05(-0.56%) |
Sep 04, 2003 | 9.601 | 9.639 | 9.533 | 9.578 | 1,879,883 | -0.02(-0.22%) |
Sep 03, 2003 | 9.557 | 9.604 | 9.533 | 9.599 | 2,578,321 | +0.05(+0.51%) |
Sep 02, 2003 | 9.281 | 9.552 | 9.267 | 9.550 | 4,903,171 | +0.27(+2.90%) |
Aug 29, 2003 | 9.147 | 9.283 | 9.115 | 9.281 | 2,408,627 | +0.14(+1.51%) |
Aug 28, 2003 | 9.232 | 9.232 | 9.103 | 9.143 | 1,827,308 | -0.05(-0.56%) |
Aug 27, 2003 | 9.171 | 9.229 | 9.147 | 9.194 | 1,185,720 | +0.01(+0.15%) |
Aug 26, 2003 | 9.159 | 9.204 | 9.110 | 9.180 | 2,871,973 | +0.02(+0.20%) |
Aug 25, 2003 | 9.080 | 9.171 | 9.052 | 9.162 | 2,290,654 | +0.07(+0.75%) |
Aug 22, 2003 | 9.300 | 9.300 | 9.075 | 9.094 | 2,659,108 | -0.18(-1.89%) |
Aug 21, 2003 | 9.311 | 9.328 | 9.260 | 9.269 | 3,220,337 | -0.04(-0.45%) |
Aug 20, 2003 | 9.232 | 9.325 | 9.232 | 9.311 | 1,995,292 | +0.05(+0.51%) |
Aug 19, 2003 | 9.278 | 9.288 | 9.220 | 9.264 | 2,144,897 | -0.01(-0.15%) |
Aug 18, 2003 | 9.295 | 9.330 | 9.227 | 9.278 | 1,506,728 | -0.02(-0.18%) |
Aug 15, 2003 | 9.229 | 9.332 | 9.220 | 9.295 | 969,862 | +0.01(+0.15%) |
Aug 14, 2003 | 9.250 | 9.297 | 9.183 | 9.281 | 3,071,160 | +0.05(+0.53%) |
Aug 13, 2003 | 9.330 | 9.337 | 9.215 | 9.232 | 2,098,733 | -0.07(-0.80%) |
Aug 12, 2003 | 9.183 | 9.309 | 9.154 | 9.307 | 1,754,643 | +0.14(+1.56%) |
Aug 11, 2003 | 9.183 | 9.213 | 9.080 | 9.164 | 2,377,424 | -0.04(-0.43%) |
Aug 08, 2003 | 9.171 | 9.211 | 9.136 | 9.204 | 2,932,242 | +0.04(+0.49%) |
Aug 07, 2003 | 9.030 | 9.190 | 8.995 | 9.159 | 2,603,113 | +0.11(+1.27%) |
Aug 06, 2003 | 9.054 | 9.089 | 9.002 | 9.045 | 5,586,649 | -0.02(-0.18%) |
Aug 05, 2003 | 9.248 | 9.250 | 9.035 | 9.061 | 3,988,021 | -0.20(-2.15%) |
Aug 04, 2003 | 9.276 | 9.276 | 9.133 | 9.260 | 1,958,105 | +0.01(+0.13%) |
Aug 01, 2003 | 9.171 | 9.281 | 9.143 | 9.248 | 4,377,846 | -0.01(-0.15%) |
Jul 31, 2003 | 9.372 | 9.384 | 9.248 | 9.262 | 3,112,622 | -0.10(-1.03%) |
Jul 30, 2003 | 9.501 | 9.501 | 9.358 | 9.358 | 3,804,648 | -0.08(-0.89%) |
Jul 29, 2003 | 9.510 | 9.571 | 9.433 | 9.442 | 2,523,182 | -0.08(-0.84%) |
Jul 28, 2003 | 9.629 | 9.639 | 9.510 | 9.522 | 1,793,540 | -0.10(-1.07%) |
Jul 25, 2003 | 9.613 | 9.662 | 9.510 | 9.625 | 3,090,823 | +0.02(+0.24%) |
Jul 24, 2003 | 9.674 | 9.686 | 9.580 | 9.601 | 3,089,113 | -0.02(-0.24%) |
Jul 23, 2003 | 9.662 | 9.672 | 9.541 | 9.625 | 2,469,751 | -0.06(-0.60%) |
Jul 22, 2003 | 9.533 | 9.686 | 9.498 | 9.683 | 4,184,216 | +0.16(+1.65%) |
Jul 21, 2003 | 9.688 | 9.688 | 9.522 | 9.526 | 1,427,224 | -0.16(-1.69%) |
Jul 18, 2003 | 9.627 | 9.693 | 9.550 | 9.690 | 2,683,044 | +0.11(+1.15%) |
Jul 17, 2003 | 9.522 | 9.590 | 9.400 | 9.580 | 3,405,419 | +0.08(+0.81%) |
Jul 16, 2003 | 9.662 | 9.676 | 9.452 | 9.503 | 3,281,461 | -0.14(-1.41%) |
Jul 15, 2003 | 9.760 | 9.760 | 9.597 | 9.639 | 2,514,205 | -0.10(-1.03%) |
Jul 14, 2003 | 9.756 | 9.814 | 9.709 | 9.739 | 2,759,984 | +0.01(+0.07%) |
Jul 11, 2003 | 9.592 | 9.739 | 9.587 | 9.732 | 2,394,094 | +0.16(+1.69%) |
Jul 10, 2003 | 9.721 | 9.721 | 9.536 | 9.571 | 2,711,255 | -0.17(-1.78%) |
Jul 09, 2003 | 9.849 | 9.856 | 9.688 | 9.744 | 4,265,430 | -0.13(-1.28%) |
Jul 08, 2003 | 9.884 | 9.966 | 9.814 | 9.870 | 3,274,195 | -0.01(-0.09%) |
Jul 07, 2003 | 9.943 | 9.952 | 9.875 | 9.880 | 3,579,815 | +0.01(+0.14%) |
Jul 03, 2003 | 9.920 | 9.955 | 9.856 | 9.866 | 2,724,079 | -0.12(-1.17%) |
Jul 02, 2003 | 10.02 | 10.09 | 9.863 | 9.983 | 6,927,530 | -0.03(-0.33%) |
Jul 01, 2003 | 10.06 | 10.06 | 9.891 | 10.02 | 3,429,356 | -0.04(-0.44%) |
Jun 30, 2003 | 10.04 | 10.08 | 9.992 | 10.06 | 3,100,654 | +0.02(+0.23%) |
Jun 27, 2003 | 10.05 | 10.05 | 9.952 | 10.04 | 2,778,791 | -0.02(-0.23%) |
Jun 26, 2003 | 10.02 | 10.08 | 9.957 | 10.06 | 2,106,427 | +0.04(+0.35%) |
Jun 25, 2003 | 10.04 | 10.13 | 10.00 | 10.02 | 3,213,498 | -0.03(-0.33%) |
Jun 24, 2003 | 10.11 | 10.19 | 9.950 | 10.06 | 3,922,195 | -0.06(-0.58%) |
Jun 23, 2003 | 10.16 | 10.16 | 10.00 | 10.12 | 2,586,015 | -0.06(-0.55%) |
Jun 20, 2003 | 10.35 | 10.35 | 10.13 | 10.17 | 4,933,519 | -0.10(-0.96%) |
Jun 19, 2003 | 10.32 | 10.37 | 10.15 | 10.27 | 3,875,176 | -0.02(-0.23%) |
Jun 18, 2003 | 10.18 | 10.29 | 10.11 | 10.29 | 3,631,108 | +0.12(+1.15%) |
Jun 17, 2003 | 10.25 | 10.25 | 10.11 | 10.18 | 3,144,680 | -0.04(-0.34%) |
Jun 16, 2003 | 10.13 | 10.22 | 10.10 | 10.21 | 2,762,548 | +0.08(+0.81%) |
Jun 13, 2003 | 10.12 | 10.20 | 10.05 | 10.13 | 4,001,699 | +0.03(+0.32%) |
Jun 12, 2003 | 10.07 | 10.10 | 9.955 | 10.10 | 4,818,965 | +0.06(+0.61%) |
Jun 11, 2003 | 9.884 | 10.08 | 9.805 | 10.04 | 6,325,693 | +0.19(+1.95%) |
Jun 10, 2003 | 9.791 | 9.943 | 9.746 | 9.845 | 3,922,195 | +0.12(+1.20%) |
Jun 09, 2003 | 9.721 | 9.777 | 9.686 | 9.728 | 5,316,506 | +0.01(+0.10%) |
Jun 06, 2003 | 9.746 | 9.849 | 9.695 | 9.718 | 4,862,137 | -0.11(-1.07%) |
Jun 05, 2003 | 9.821 | 9.875 | 9.767 | 9.824 | 3,930,743 | +0.00(+0.02%) |
Jun 04, 2003 | 9.746 | 9.873 | 9.709 | 9.821 | 3,109,203 | +0.08(+0.79%) |
Jun 03, 2003 | 9.615 | 9.819 | 9.590 | 9.744 | 5,463,973 | +0.13(+1.34%) |
Jun 02, 2003 | 9.622 | 9.622 | 9.438 | 9.615 | 4,592,422 | +0.15(+1.63%) |
May 30, 2003 | 9.311 | 9.461 | 9.311 | 9.461 | 4,334,675 | +0.15(+1.61%) |
May 29, 2003 | 9.487 | 9.592 | 9.248 | 9.311 | 4,266,712 | -0.21(-2.21%) |
May 28, 2003 | 9.592 | 9.611 | 9.503 | 9.522 | 5,231,873 | -0.08(-0.85%) |
May 27, 2003 | 9.417 | 9.707 | 9.417 | 9.604 | 7,178,865 | +0.11(+1.21%) |
May 23, 2003 | 9.206 | 9.587 | 9.194 | 9.489 | 12,734,311 | +0.34(+3.73%) |
May 22, 2003 | 9.110 | 9.176 | 9.105 | 9.147 | 9,030,965 | +0.04(+0.41%) |
May 21, 2003 | 9.089 | 9.133 | 9.066 | 9.110 | 9,921,751 | -0.01(-0.08%) |
May 20, 2003 | 9.124 | 9.183 | 9.089 | 9.117 | 6,899,746 | -0.01(-0.08%) |
May 19, 2003 | 9.159 | 9.187 | 9.077 | 9.124 | 7,112,612 | -0.06(-0.61%) |
May 16, 2003 | 9.112 | 9.229 | 9.084 | 9.180 | 25,227,972 | +0.18(+2.00%) |
May 15, 2003 | 8.539 | 9.136 | 8.539 | 9.000 | 19,125,402 | +0.30(+3.50%) |
May 14, 2003 | 8.691 | 8.740 | 8.598 | 8.696 | 4,457,778 | -0.00(-0.05%) |
May 13, 2003 | 8.703 | 8.736 | 8.675 | 8.701 | 3,127,583 | +0.00(+0.00%) |
May 12, 2003 | 8.633 | 8.708 | 8.593 | 8.701 | 2,535,577 | +0.08(+0.92%) |
May 09, 2003 | 8.633 | 8.644 | 8.595 | 8.621 | 2,535,150 | +0.02(+0.27%) |
May 08, 2003 | 8.609 | 8.644 | 8.574 | 8.598 | 3,103,218 | -0.02(-0.22%) |
May 07, 2003 | 8.516 | 8.628 | 8.516 | 8.616 | 3,809,350 | +0.09(+1.07%) |
May 06, 2003 | 8.539 | 8.600 | 8.492 | 8.525 | 2,936,517 | +0.01(+0.08%) |
May 05, 2003 | 8.422 | 8.558 | 8.387 | 8.518 | 4,907,873 | +0.19(+2.28%) |
May 02, 2003 | 8.296 | 8.329 | 8.219 | 8.329 | 4,688,168 | +0.04(+0.42%) |