Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.56 | 12.66 | 12.39 | 12.40 | 2,742,159 | -0.18(-1.39%) |
Apr 29, 2004 | 12.48 | 12.72 | 12.47 | 12.58 | 2,517,928 | +0.10(+0.84%) |
Apr 28, 2004 | 12.67 | 12.90 | 12.42 | 12.47 | 2,253,008 | -0.18(-1.45%) |
Apr 27, 2004 | 12.96 | 13.02 | 12.63 | 12.66 | 2,517,037 | -0.31(-2.38%) |
Apr 26, 2004 | 13.00 | 13.05 | 12.90 | 12.96 | 1,258,667 | -0.00(-0.01%) |
Apr 23, 2004 | 13.18 | 13.26 | 12.91 | 12.96 | 1,832,759 | -0.27(-2.02%) |
Apr 22, 2004 | 12.98 | 13.23 | 12.98 | 13.23 | 1,296,979 | +0.19(+1.45%) |
Apr 21, 2004 | 12.87 | 13.22 | 12.85 | 13.04 | 1,530,417 | +0.16(+1.23%) |
Apr 20, 2004 | 13.21 | 13.31 | 12.88 | 12.89 | 1,979,772 | -0.25(-1.88%) |
Apr 19, 2004 | 13.27 | 13.38 | 13.11 | 13.13 | 1,596,647 | -0.10(-0.78%) |
Apr 16, 2004 | 13.08 | 13.32 | 13.03 | 13.24 | 1,591,896 | +0.14(+1.04%) |
Apr 15, 2004 | 13.00 | 13.16 | 12.94 | 13.10 | 1,834,838 | +0.13(+1.03%) |
Apr 14, 2004 | 12.53 | 13.05 | 12.53 | 12.97 | 1,967,298 | +0.35(+2.73%) |
Apr 13, 2004 | 12.84 | 12.86 | 12.51 | 12.62 | 1,053,146 | -0.21(-1.63%) |
Apr 12, 2004 | 12.69 | 12.84 | 12.58 | 12.83 | 735,954 | +0.18(+1.38%) |
Apr 08, 2004 | 12.65 | 12.70 | 12.55 | 12.66 | 1,076,014 | +0.03(+0.23%) |
Apr 07, 2004 | 12.62 | 12.71 | 12.57 | 12.63 | 788,820 | -0.01(-0.09%) |
Apr 06, 2004 | 12.76 | 12.76 | 12.45 | 12.64 | 1,901,068 | -0.13(-1.04%) |
Apr 05, 2004 | 12.14 | 12.81 | 12.11 | 12.77 | 2,759,385 | +0.63(+5.16%) |
Apr 02, 2004 | 11.90 | 12.19 | 11.87 | 12.14 | 1,991,652 | +0.33(+2.78%) |
Apr 01, 2004 | 11.58 | 11.83 | 11.55 | 11.82 | 1,319,254 | +0.28(+2.44%) |
Mar 31, 2004 | 11.52 | 11.61 | 11.47 | 11.54 | 955,137 | -0.01(-0.12%) |
Mar 30, 2004 | 11.45 | 11.60 | 11.35 | 11.55 | 883,858 | +0.07(+0.63%) |
Mar 29, 2004 | 11.32 | 11.56 | 11.31 | 11.48 | 1,165,113 | +0.15(+1.34%) |
Mar 26, 2004 | 11.37 | 11.45 | 11.31 | 11.33 | 1,353,111 | -0.09(-0.83%) |
Mar 25, 2004 | 11.28 | 11.44 | 11.23 | 11.42 | 882,373 | +0.14(+1.22%) |
Mar 24, 2004 | 11.29 | 11.38 | 11.16 | 11.28 | 1,041,266 | -0.04(-0.34%) |
Mar 23, 2004 | 11.17 | 11.40 | 11.13 | 11.32 | 1,272,031 | +0.19(+1.71%) |
Mar 22, 2004 | 11.21 | 11.23 | 11.05 | 11.13 | 1,733,265 | -0.10(-0.86%) |
Mar 19, 2004 | 11.44 | 11.48 | 11.21 | 11.23 | 1,890,970 | -0.21(-1.80%) |
Mar 18, 2004 | 11.55 | 11.60 | 11.37 | 11.43 | 1,525,963 | -0.16(-1.39%) |
Mar 17, 2004 | 11.60 | 11.66 | 11.48 | 11.59 | 1,206,395 | -0.06(-0.48%) |
Mar 16, 2004 | 11.60 | 11.70 | 11.55 | 11.65 | 1,373,307 | +0.05(+0.42%) |
Mar 15, 2004 | 11.64 | 11.76 | 11.53 | 11.60 | 1,722,277 | -0.08(-0.69%) |
Mar 12, 2004 | 11.61 | 11.70 | 11.52 | 11.68 | 938,208 | +0.08(+0.67%) |
Mar 11, 2004 | 11.74 | 11.88 | 11.58 | 11.60 | 2,207,270 | -0.15(-1.26%) |
Mar 10, 2004 | 11.68 | 11.81 | 11.60 | 11.75 | 3,172,506 | +0.06(+0.55%) |
Mar 09, 2004 | 11.45 | 11.69 | 11.43 | 11.69 | 1,896,316 | +0.27(+2.39%) |
Mar 08, 2004 | 11.48 | 11.54 | 11.40 | 11.41 | 2,248,553 | -0.05(-0.44%) |
Mar 05, 2004 | 11.19 | 11.53 | 11.19 | 11.46 | 1,709,803 | +0.19(+1.64%) |
Mar 04, 2004 | 11.30 | 11.35 | 11.09 | 11.28 | 622,502 | -0.01(-0.06%) |
Mar 03, 2004 | 11.25 | 11.36 | 11.13 | 11.29 | 962,859 | -0.04(-0.36%) |
Mar 02, 2004 | 11.44 | 11.50 | 11.26 | 11.33 | 829,211 | -0.15(-1.32%) |
Mar 01, 2004 | 11.46 | 11.52 | 11.27 | 11.48 | 1,250,054 | +0.07(+0.59%) |
Feb 27, 2004 | 11.23 | 11.43 | 11.14 | 11.41 | 1,875,229 | +0.15(+1.38%) |
Feb 26, 2004 | 11.21 | 11.41 | 11.16 | 11.26 | 905,539 | +0.06(+0.57%) |
Feb 25, 2004 | 11.14 | 11.20 | 11.04 | 11.19 | 638,837 | +0.04(+0.36%) |
Feb 24, 2004 | 11.10 | 11.28 | 11.08 | 11.15 | 1,051,067 | +0.09(+0.79%) |
Feb 23, 2004 | 11.06 | 11.10 | 10.90 | 11.06 | 1,375,683 | -0.01(-0.12%) |
Feb 20, 2004 | 10.94 | 11.16 | 10.73 | 11.08 | 1,641,791 | +0.11(+1.00%) |
Feb 19, 2004 | 11.30 | 11.78 | 10.96 | 10.97 | 2,285,974 | -0.29(-2.60%) |
Feb 18, 2004 | 11.53 | 11.53 | 11.13 | 11.26 | 1,435,379 | -0.30(-2.56%) |
Feb 17, 2004 | 11.26 | 11.57 | 11.24 | 11.56 | 1,017,209 | +0.29(+2.55%) |
Feb 13, 2004 | 11.37 | 11.54 | 11.25 | 11.27 | 803,075 | -0.14(-1.27%) |
Feb 12, 2004 | 11.51 | 11.56 | 11.37 | 11.41 | 661,706 | -0.17(-1.50%) |
Feb 11, 2004 | 11.29 | 11.61 | 11.28 | 11.59 | 1,150,560 | +0.28(+2.46%) |
Feb 10, 2004 | 11.27 | 11.35 | 11.17 | 11.31 | 539,937 | +0.07(+0.60%) |
Feb 09, 2004 | 11.16 | 11.38 | 11.10 | 11.24 | 610,622 | -0.03(-0.30%) |
Feb 06, 2004 | 11.00 | 11.28 | 10.98 | 11.28 | 1,065,322 | +0.25(+2.23%) |
Feb 05, 2004 | 11.23 | 11.27 | 11.03 | 11.03 | 1,108,387 | -0.18(-1.61%) |
Feb 04, 2004 | 11.10 | 11.29 | 11.03 | 11.21 | 977,115 | +0.06(+0.54%) |
Feb 03, 2004 | 11.18 | 11.28 | 11.11 | 11.15 | 1,540,812 | -0.10(-0.93%) |
Feb 02, 2004 | 11.03 | 11.29 | 10.94 | 11.25 | 1,623,971 | +0.16(+1.43%) |
Jan 30, 2004 | 11.35 | 11.36 | 11.03 | 11.10 | 1,340,340 | -0.25(-2.18%) |
Jan 29, 2004 | 11.09 | 11.35 | 11.08 | 11.34 | 1,344,201 | +0.25(+2.28%) |
Jan 28, 2004 | 11.32 | 11.34 | 11.09 | 11.09 | 1,952,745 | -0.23(-2.05%) |
Jan 27, 2004 | 11.58 | 11.60 | 11.27 | 11.32 | 1,691,686 | -0.31(-2.66%) |
Jan 26, 2004 | 11.32 | 11.65 | 11.28 | 11.63 | 1,830,086 | +0.29(+2.60%) |
Jan 23, 2004 | 11.25 | 11.36 | 11.20 | 11.34 | 2,048,675 | +0.07(+0.64%) |
Jan 22, 2004 | 11.14 | 11.31 | 11.14 | 11.27 | 1,807,514 | +0.07(+0.60%) |
Jan 21, 2004 | 11.02 | 11.20 | 10.96 | 11.20 | 1,743,957 | +0.16(+1.43%) |
Jan 20, 2004 | 11.01 | 11.07 | 10.92 | 11.04 | 1,889,188 | +0.05(+0.46%) |
Jan 16, 2004 | 10.84 | 10.99 | 10.79 | 10.99 | 2,104,213 | +0.16(+1.52%) |
Jan 15, 2004 | 10.33 | 10.88 | 10.30 | 10.83 | 3,638,908 | +0.52(+5.07%) |
Jan 14, 2004 | 10.18 | 10.33 | 10.15 | 10.30 | 1,226,086 | +0.15(+1.51%) |
Jan 13, 2004 | 10.15 | 10.22 | 10.03 | 10.15 | 911,277 | -0.02(-0.20%) |
Jan 12, 2004 | 10.14 | 10.18 | 10.08 | 10.17 | 1,125,497 | +0.02(+0.15%) |
Jan 09, 2004 | 10.05 | 10.34 | 10.05 | 10.15 | 1,261,841 | -0.01(-0.05%) |
Jan 08, 2004 | 10.39 | 10.39 | 10.11 | 10.16 | 1,403,886 | -0.07(-0.67%) |
Jan 07, 2004 | 10.20 | 10.35 | 10.16 | 10.23 | 1,727,040 | +0.07(+0.68%) |
Jan 06, 2004 | 10.29 | 10.32 | 10.00 | 10.16 | 3,370,899 | -0.14(-1.34%) |
Jan 05, 2004 | 10.45 | 10.48 | 10.29 | 10.30 | 3,168,942 | -0.32(-2.98%) |
Jan 02, 2004 | 10.81 | 10.94 | 10.59 | 10.61 | 1,052,552 | -0.16(-1.47%) |
Dec 31, 2003 | 10.86 | 10.93 | 10.76 | 10.77 | 1,068,292 | -0.07(-0.67%) |
Dec 30, 2003 | 10.86 | 10.87 | 10.75 | 10.85 | 1,062,860 | +0.03(+0.25%) |
Dec 29, 2003 | 10.68 | 10.88 | 10.64 | 10.82 | 2,376,243 | +0.15(+1.45%) |
Dec 26, 2003 | 10.63 | 10.70 | 10.61 | 10.66 | 647,399 | +0.01(+0.11%) |
Dec 24, 2003 | 10.84 | 10.86 | 10.63 | 10.65 | 572,503 | -0.22(-2.05%) |
Dec 23, 2003 | 10.78 | 10.89 | 10.72 | 10.87 | 1,013,918 | +0.10(+0.94%) |
Dec 22, 2003 | 10.79 | 10.87 | 10.64 | 10.77 | 1,448,292 | -0.03(-0.25%) |
Dec 19, 2003 | 10.96 | 11.09 | 10.68 | 10.80 | 2,818,781 | -0.18(-1.66%) |
Dec 18, 2003 | 11.10 | 11.16 | 10.95 | 10.98 | 1,036,030 | -0.09(-0.78%) |
Dec 17, 2003 | 11.04 | 11.10 | 10.90 | 11.07 | 859,908 | -0.01(-0.06%) |
Dec 16, 2003 | 11.12 | 11.20 | 10.91 | 11.07 | 1,085,325 | -0.03(-0.27%) |
Dec 15, 2003 | 11.44 | 11.53 | 11.07 | 11.10 | 1,315,212 | -0.17(-1.46%) |
Dec 12, 2003 | 11.31 | 11.41 | 11.07 | 11.27 | 1,081,075 | -0.04(-0.31%) |
Dec 11, 2003 | 11.16 | 11.34 | 11.12 | 11.30 | 1,462,999 | +0.13(+1.16%) |
Dec 10, 2003 | 11.09 | 11.21 | 11.04 | 11.18 | 1,212,362 | +0.06(+0.58%) |
Dec 09, 2003 | 11.52 | 11.56 | 11.10 | 11.11 | 2,268,312 | -0.40(-3.47%) |
Dec 08, 2003 | 11.41 | 11.52 | 11.37 | 11.51 | 1,235,079 | +0.07(+0.62%) |
Dec 05, 2003 | 11.45 | 11.68 | 11.37 | 11.44 | 1,369,485 | -0.01(-0.10%) |
Dec 04, 2003 | 11.34 | 11.53 | 11.33 | 11.45 | 1,407,972 | +0.10(+0.92%) |
Dec 03, 2003 | 11.56 | 11.73 | 11.35 | 11.35 | 1,172,600 | -0.18(-1.59%) |
Dec 02, 2003 | 11.61 | 11.65 | 11.49 | 11.53 | 1,032,101 | -0.05(-0.41%) |
Dec 01, 2003 | 11.48 | 11.80 | 11.43 | 11.58 | 1,546,339 | +0.11(+0.98%) |
Nov 28, 2003 | 11.42 | 11.53 | 11.33 | 11.46 | 912,120 | +0.01(+0.10%) |
Nov 26, 2003 | 11.56 | 11.61 | 11.31 | 11.45 | 1,664,903 | -0.16(-1.35%) |
Nov 25, 2003 | 11.58 | 11.64 | 11.41 | 11.61 | 2,057,980 | -0.02(-0.13%) |
Nov 24, 2003 | 11.36 | 11.66 | 11.35 | 11.62 | 1,438,803 | +0.32(+2.85%) |
Nov 21, 2003 | 10.94 | 11.34 | 10.95 | 11.30 | 1,643,077 | +0.36(+3.29%) |
Nov 20, 2003 | 10.64 | 11.42 | 10.61 | 10.94 | 3,801,055 | -0.13(-1.19%) |
Nov 19, 2003 | 11.19 | 11.24 | 11.06 | 11.07 | 2,763,593 | -0.14(-1.26%) |
Nov 18, 2003 | 11.45 | 11.57 | 11.21 | 11.22 | 1,446,296 | -0.23(-2.01%) |
Nov 17, 2003 | 11.26 | 11.45 | 11.18 | 11.45 | 1,452,914 | +0.10(+0.85%) |
Nov 14, 2003 | 11.45 | 11.54 | 11.29 | 11.35 | 3,248,299 | -0.40(-3.41%) |
Nov 13, 2003 | 11.60 | 12.04 | 11.57 | 11.75 | 1,867,032 | +0.16(+1.36%) |
Nov 12, 2003 | 11.54 | 11.67 | 11.43 | 11.59 | 1,355,769 | +0.13(+1.16%) |
Nov 11, 2003 | 11.50 | 11.54 | 11.34 | 11.46 | 1,225,457 | -0.04(-0.34%) |
Nov 10, 2003 | 11.40 | 11.58 | 11.26 | 11.50 | 2,031,146 | +0.11(+0.98%) |
Nov 07, 2003 | 11.11 | 11.47 | 11.02 | 11.39 | 2,122,757 | +0.29(+2.58%) |
Nov 06, 2003 | 10.81 | 11.11 | 10.77 | 11.10 | 1,253,998 | +0.29(+2.69%) |
Nov 05, 2003 | 10.95 | 11.12 | 10.80 | 10.81 | 1,530,631 | -0.14(-1.31%) |
Nov 04, 2003 | 10.94 | 11.02 | 10.86 | 10.95 | 1,274,069 | -0.04(-0.35%) |
Nov 03, 2003 | 10.78 | 10.96 | 10.74 | 10.99 | 1,700,100 | +0.22(+2.01%) |
Oct 31, 2003 | 10.74 | 10.87 | 10.70 | 10.77 | 1,031,809 | +0.02(+0.22%) |
Oct 30, 2003 | 10.76 | 10.84 | 10.71 | 10.75 | 796,521 | -0.01(-0.06%) |
Oct 29, 2003 | 10.83 | 10.90 | 10.69 | 10.76 | 1,305,755 | -0.02(-0.19%) |
Oct 28, 2003 | 10.58 | 10.79 | 10.53 | 10.78 | 1,256,858 | +0.29(+2.78%) |
Oct 27, 2003 | 10.52 | 10.54 | 10.39 | 10.49 | 1,019,585 | -0.03(-0.30%) |
Oct 24, 2003 | 10.30 | 10.54 | 10.24 | 10.52 | 973,848 | +0.20(+1.96%) |
Oct 23, 2003 | 10.22 | 10.40 | 10.15 | 10.32 | 1,908,790 | +0.10(+0.97%) |
Oct 22, 2003 | 10.43 | 10.47 | 10.20 | 10.22 | 2,297,260 | -0.29(-2.72%) |
Oct 21, 2003 | 10.56 | 10.61 | 10.38 | 10.50 | 1,262,813 | -0.04(-0.35%) |
Oct 20, 2003 | 10.38 | 10.56 | 10.19 | 10.54 | 2,533,853 | +0.08(+0.74%) |
Oct 17, 2003 | 10.73 | 10.76 | 10.43 | 10.46 | 1,410,924 | -0.20(-1.88%) |
Oct 16, 2003 | 10.27 | 10.77 | 10.27 | 10.66 | 1,851,995 | +0.39(+3.84%) |
Oct 15, 2003 | 10.42 | 10.44 | 10.27 | 10.27 | 1,413,380 | -0.14(-1.31%) |
Oct 14, 2003 | 10.35 | 10.47 | 10.34 | 10.41 | 861,191 | -0.07(-0.71%) |
Oct 13, 2003 | 10.35 | 10.57 | 10.35 | 10.48 | 565,146 | +0.15(+1.45%) |
Oct 10, 2003 | 10.33 | 10.40 | 10.22 | 10.33 | 850,093 | +0.06(+0.59%) |
Oct 09, 2003 | 10.19 | 10.41 | 10.18 | 10.27 | 1,729,093 | +0.13(+1.31%) |
Oct 08, 2003 | 10.18 | 10.22 | 10.02 | 10.14 | 1,016,428 | -0.00(-0.02%) |
Oct 07, 2003 | 10.04 | 10.15 | 9.961 | 10.14 | 895,174 | +0.11(+1.14%) |
Oct 06, 2003 | 9.983 | 10.08 | 9.943 | 10.02 | 585,529 | +0.05(+0.49%) |
Oct 03, 2003 | 9.983 | 10.06 | 9.877 | 9.975 | 1,421,138 | +0.11(+1.13%) |
Oct 02, 2003 | 9.950 | 9.993 | 9.832 | 9.864 | 1,420,687 | -0.05(-0.51%) |
Oct 01, 2003 | 9.722 | 9.919 | 9.697 | 9.914 | 1,591,245 | +0.22(+2.28%) |
Sep 30, 2003 | 9.717 | 9.805 | 9.638 | 9.694 | 2,108,041 | -0.03(-0.29%) |
Sep 29, 2003 | 9.828 | 9.860 | 9.596 | 9.722 | 1,596,006 | +0.09(+0.94%) |
Sep 26, 2003 | 9.588 | 9.680 | 9.514 | 9.631 | 1,737,162 | +0.01(+0.12%) |
Sep 25, 2003 | 9.775 | 9.882 | 9.613 | 9.620 | 2,074,154 | -0.21(-2.11%) |
Sep 24, 2003 | 10.17 | 10.15 | 9.803 | 9.827 | 1,999,406 | -0.34(-3.36%) |
Sep 23, 2003 | 10.09 | 10.17 | 9.936 | 10.17 | 1,494,683 | +0.06(+0.63%) |
Sep 22, 2003 | 9.997 | 10.12 | 9.855 | 10.10 | 2,121,872 | +0.05(+0.54%) |
Sep 19, 2003 | 10.14 | 10.27 | 9.825 | 10.05 | 1,689,438 | -0.01(-0.13%) |
Sep 18, 2003 | 10.01 | 10.08 | 9.764 | 10.06 | 1,724,367 | +0.17(+1.75%) |
Sep 17, 2003 | 9.798 | 9.950 | 9.743 | 9.891 | 2,027,840 | +0.07(+0.75%) |
Sep 16, 2003 | 9.517 | 9.817 | 9.507 | 9.817 | 1,588,320 | +0.30(+3.20%) |
Sep 15, 2003 | 9.732 | 9.795 | 9.413 | 9.512 | 1,419,341 | +0.18(+1.95%) |
Sep 12, 2003 | 9.305 | 9.376 | 9.187 | 9.330 | 1,125,613 | -0.01(-0.13%) |
Sep 11, 2003 | 9.295 | 9.376 | 9.231 | 9.342 | 1,519,726 | +0.02(+0.22%) |
Sep 10, 2003 | 9.384 | 9.493 | 9.278 | 9.322 | 1,550,316 | -0.13(-1.35%) |
Sep 09, 2003 | 9.458 | 9.507 | 9.352 | 9.450 | 1,780,488 | -0.01(-0.11%) |
Sep 08, 2003 | 9.257 | 9.517 | 9.243 | 9.460 | 2,192,718 | +0.30(+3.25%) |
Sep 05, 2003 | 9.206 | 9.268 | 9.095 | 9.162 | 877,642 | -0.08(-0.91%) |
Sep 04, 2003 | 9.174 | 9.246 | 9.093 | 9.246 | 1,581,798 | +0.08(+0.83%) |
Sep 03, 2003 | 9.411 | 9.416 | 9.096 | 9.170 | 2,514,661 | -0.24(-2.51%) |
Sep 02, 2003 | 9.234 | 9.419 | 9.015 | 9.406 | 1,568,136 | +0.25(+2.72%) |
Aug 29, 2003 | 8.928 | 9.167 | 8.926 | 9.157 | 1,458,248 | +0.22(+2.47%) |
Aug 28, 2003 | 8.931 | 8.965 | 8.891 | 8.936 | 1,718,119 | +0.01(+0.15%) |
Aug 27, 2003 | 8.862 | 8.931 | 8.823 | 8.923 | 1,255,994 | +0.07(+0.74%) |
Aug 26, 2003 | 8.702 | 8.864 | 8.630 | 8.857 | 1,268,764 | +0.13(+1.54%) |
Aug 25, 2003 | 8.734 | 8.754 | 8.631 | 8.722 | 1,423,499 | -0.13(-1.50%) |
Aug 22, 2003 | 9.157 | 9.168 | 8.828 | 8.855 | 1,344,795 | -0.26(-2.86%) |
Aug 21, 2003 | 8.889 | 9.163 | 8.882 | 9.116 | 2,146,683 | +0.24(+2.65%) |
Aug 20, 2003 | 8.769 | 9.015 | 8.438 | 8.881 | 7,347,372 | -0.51(-5.47%) |
Aug 19, 2003 | 9.165 | 9.546 | 9.162 | 9.394 | 2,879,074 | +0.29(+3.22%) |
Aug 18, 2003 | 8.680 | 9.155 | 8.653 | 9.101 | 2,270,827 | +0.43(+4.95%) |
Aug 15, 2003 | 8.535 | 8.786 | 8.478 | 8.672 | 476,083 | +0.11(+1.30%) |
Aug 14, 2003 | 8.465 | 8.583 | 8.411 | 8.561 | 591,318 | +0.08(+0.93%) |
Aug 13, 2003 | 8.441 | 8.519 | 8.376 | 8.482 | 1,204,613 | +0.06(+0.76%) |
Aug 12, 2003 | 8.357 | 8.426 | 8.315 | 8.418 | 1,091,161 | +0.04(+0.44%) |
Aug 11, 2003 | 8.335 | 8.423 | 8.308 | 8.381 | 1,084,924 | -0.03(-0.36%) |
Aug 08, 2003 | 8.468 | 8.477 | 8.344 | 8.411 | 1,462,702 | -0.07(-0.77%) |
Aug 07, 2003 | 8.468 | 8.507 | 8.369 | 8.477 | 1,014,239 | -0.02(-0.26%) |
Aug 06, 2003 | 8.461 | 8.677 | 8.426 | 8.498 | 1,414,589 | -0.08(-0.96%) |
Aug 05, 2003 | 8.845 | 8.855 | 8.527 | 8.581 | 1,747,224 | -0.26(-2.91%) |
Aug 04, 2003 | 8.992 | 9.034 | 8.758 | 8.839 | 2,406,554 | -0.13(-1.41%) |
Aug 01, 2003 | 9.047 | 9.064 | 8.914 | 8.965 | 2,018,381 | -0.04(-0.47%) |
Jul 31, 2003 | 9.062 | 9.199 | 8.934 | 9.007 | 1,459,139 | -0.04(-0.39%) |
Jul 30, 2003 | 8.855 | 9.057 | 8.833 | 9.042 | 1,704,457 | +0.21(+2.36%) |
Jul 29, 2003 | 8.567 | 8.897 | 8.567 | 8.833 | 1,667,926 | +0.25(+2.88%) |
Jul 28, 2003 | 8.620 | 8.679 | 8.524 | 8.586 | 1,419,044 | +0.01(+0.16%) |
Jul 25, 2003 | 8.258 | 8.615 | 8.258 | 8.573 | 1,251,539 | +0.24(+2.87%) |
Jul 24, 2003 | 8.376 | 8.446 | 8.330 | 8.333 | 1,057,601 | -0.02(-0.18%) |
Jul 23, 2003 | 8.411 | 8.411 | 8.249 | 8.349 | 1,413,698 | -0.06(-0.68%) |
Jul 22, 2003 | 8.266 | 8.418 | 8.241 | 8.406 | 1,010,972 | +0.15(+1.88%) |
Jul 21, 2003 | 8.148 | 8.286 | 7.997 | 8.251 | 1,109,575 | +0.08(+1.01%) |
Jul 18, 2003 | 8.248 | 8.264 | 8.160 | 8.168 | 1,144,917 | -0.06(-0.72%) |
Jul 17, 2003 | 8.229 | 8.300 | 8.182 | 8.227 | 1,027,604 | -0.05(-0.59%) |
Jul 16, 2003 | 8.308 | 8.333 | 8.147 | 8.276 | 968,205 | -0.02(-0.22%) |
Jul 15, 2003 | 8.335 | 8.394 | 8.217 | 8.295 | 2,590,989 | -0.03(-0.32%) |
Jul 14, 2003 | 7.896 | 8.441 | 7.879 | 8.322 | 3,099,742 | +0.44(+5.60%) |
Jul 11, 2003 | 7.731 | 7.904 | 7.694 | 7.881 | 1,509,925 | +0.25(+3.33%) |
Jul 10, 2003 | 7.729 | 7.771 | 7.559 | 7.626 | 689,920 | -0.06(-0.77%) |
Jul 09, 2003 | 7.704 | 7.765 | 7.622 | 7.685 | 654,875 | -0.03(-0.33%) |
Jul 08, 2003 | 7.658 | 7.759 | 7.579 | 7.711 | 1,798,604 | +0.07(+0.88%) |
Jul 07, 2003 | 7.576 | 7.672 | 7.547 | 7.643 | 834,854 | +0.09(+1.18%) |
Jul 03, 2003 | 7.660 | 7.677 | 7.547 | 7.554 | 469,252 | -0.11(-1.39%) |
Jul 02, 2003 | 7.626 | 7.677 | 7.613 | 7.660 | 1,055,522 | +0.01(+0.15%) |
Jul 01, 2003 | 7.618 | 7.682 | 7.495 | 7.648 | 1,443,398 | +0.01(+0.07%) |
Jun 30, 2003 | 7.584 | 7.682 | 7.567 | 7.643 | 2,003,234 | +0.02(+0.31%) |
Jun 27, 2003 | 7.652 | 7.700 | 7.549 | 7.620 | 922,171 | -0.04(-0.53%) |
Jun 26, 2003 | 7.559 | 7.692 | 7.556 | 7.660 | 1,124,425 | +0.09(+1.13%) |
Jun 25, 2003 | 7.618 | 7.709 | 7.489 | 7.574 | 1,028,495 | -0.00(-0.02%) |
Jun 24, 2003 | 7.584 | 7.660 | 7.571 | 7.576 | 2,284,192 | -0.02(-0.27%) |
Jun 23, 2003 | 7.611 | 7.660 | 7.559 | 7.596 | 1,202,831 | -0.04(-0.51%) |
Jun 20, 2003 | 7.586 | 7.660 | 7.549 | 7.635 | 1,337,667 | +0.07(+0.91%) |
Jun 19, 2003 | 7.685 | 7.785 | 7.025 | 7.566 | 1,326,382 | -0.15(-1.92%) |
Jun 18, 2003 | 7.559 | 7.734 | 7.537 | 7.714 | 1,926,313 | +0.12(+1.57%) |
Jun 17, 2003 | 7.652 | 7.652 | 6.970 | 7.594 | 1,528,042 | +0.01(+0.11%) |
Jun 16, 2003 | 7.290 | 7.610 | 7.261 | 7.586 | 1,288,663 | +0.33(+4.52%) |
Jun 13, 2003 | 7.374 | 7.408 | 7.237 | 7.258 | 786,444 | -0.13(-1.78%) |
Jun 12, 2003 | 7.382 | 7.433 | 7.281 | 7.389 | 791,196 | -0.02(-0.32%) |
Jun 11, 2003 | 7.189 | 7.441 | 7.184 | 7.413 | 865,147 | +0.23(+3.21%) |
Jun 10, 2003 | 7.307 | 7.360 | 7.138 | 7.182 | 1,965,813 | -0.10(-1.36%) |
Jun 09, 2003 | 7.342 | 7.408 | 7.275 | 7.281 | 899,121 | -0.06(-0.83%) |
Jun 06, 2003 | 7.413 | 7.498 | 7.313 | 7.342 | 1,941,162 | -0.04(-0.57%) |
Jun 05, 2003 | 7.357 | 7.394 | 7.248 | 7.384 | 859,208 | +0.05(+0.62%) |
Jun 04, 2003 | 7.239 | 7.364 | 7.187 | 7.338 | 1,389,048 | +0.08(+1.14%) |
Jun 03, 2003 | 7.285 | 7.330 | 7.165 | 7.256 | 1,030,574 | -0.07(-0.99%) |
Jun 02, 2003 | 7.332 | 7.487 | 7.222 | 7.328 | 1,126,801 | -0.07(-0.96%) |
May 30, 2003 | 7.307 | 7.408 | 7.212 | 7.399 | 916,825 | +0.13(+1.74%) |
May 29, 2003 | 7.320 | 7.414 | 7.268 | 7.273 | 980,976 | -0.03(-0.46%) |
May 28, 2003 | 7.450 | 7.456 | 7.268 | 7.307 | 1,158,579 | -0.09(-1.18%) |
May 27, 2003 | 7.322 | 7.461 | 7.258 | 7.394 | 1,359,645 | +0.08(+1.10%) |
May 23, 2003 | 7.450 | 7.466 | 7.276 | 7.313 | 2,380,716 | -0.14(-1.85%) |
May 22, 2003 | 7.328 | 7.492 | 7.231 | 7.451 | 5,920,011 | +0.46(+6.52%) |
May 21, 2003 | 6.936 | 7.062 | 6.902 | 6.995 | 2,688,700 | +0.06(+0.90%) |
May 20, 2003 | 6.801 | 6.960 | 6.768 | 6.933 | 1,887,406 | +0.18(+2.59%) |
May 19, 2003 | 6.934 | 6.982 | 6.737 | 6.758 | 2,557,428 | -0.15(-2.19%) |
May 16, 2003 | 6.822 | 6.965 | 6.753 | 6.909 | 1,759,995 | +0.09(+1.38%) |
May 15, 2003 | 6.682 | 6.833 | 6.677 | 6.815 | 1,583,283 | +0.14(+2.14%) |
May 14, 2003 | 6.712 | 6.712 | 6.572 | 6.672 | 1,414,589 | +0.01(+0.13%) |
May 13, 2003 | 6.670 | 6.712 | 6.616 | 6.663 | 914,152 | -0.03(-0.43%) |
May 12, 2003 | 6.707 | 6.717 | 6.603 | 6.692 | 1,531,308 | +0.00(+0.05%) |
May 09, 2003 | 6.690 | 6.734 | 6.574 | 6.689 | 1,001,765 | +0.03(+0.48%) |
May 08, 2003 | 6.817 | 6.817 | 6.610 | 6.657 | 1,420,529 | -0.19(-2.73%) |
May 07, 2003 | 6.852 | 6.908 | 6.736 | 6.844 | 1,755,837 | -0.04(-0.61%) |
May 06, 2003 | 6.694 | 7.019 | 6.692 | 6.886 | 3,161,220 | +0.19(+2.82%) |
May 05, 2003 | 6.753 | 6.780 | 6.603 | 6.697 | 895,441 | -0.04(-0.57%) |
May 02, 2003 | 6.598 | 6.751 | 6.527 | 6.736 | 1,340,340 | +0.16(+2.41%) |