Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.24 | 13.39 | 13.19 | 13.24 | 1,653,805 | +0.03(+0.26%) |
Apr 29, 2004 | 13.38 | 13.43 | 13.05 | 13.21 | 5,112,888 | -0.17(-1.27%) |
Apr 28, 2004 | 13.66 | 13.73 | 13.30 | 13.38 | 2,738,035 | -0.28(-2.06%) |
Apr 27, 2004 | 13.41 | 13.77 | 13.05 | 13.66 | 5,268,790 | +0.42(+3.14%) |
Apr 26, 2004 | 13.42 | 13.51 | 13.17 | 13.24 | 1,837,167 | -0.17(-1.30%) |
Apr 23, 2004 | 13.23 | 13.45 | 13.05 | 13.42 | 2,552,901 | +0.19(+1.41%) |
Apr 22, 2004 | 12.90 | 13.36 | 12.87 | 13.23 | 1,901,831 | +0.30(+2.34%) |
Apr 21, 2004 | 13.17 | 13.21 | 12.88 | 12.93 | 2,975,431 | -0.18(-1.37%) |
Apr 20, 2004 | 12.98 | 13.44 | 12.98 | 13.11 | 5,572,623 | +0.15(+1.18%) |
Apr 19, 2004 | 12.53 | 12.96 | 12.53 | 12.96 | 4,083,578 | +0.54(+4.35%) |
Apr 16, 2004 | 12.31 | 12.54 | 12.20 | 12.42 | 2,723,862 | +0.13(+1.08%) |
Apr 15, 2004 | 11.97 | 12.28 | 11.97 | 12.28 | 2,199,463 | +0.31(+2.58%) |
Apr 14, 2004 | 11.89 | 12.05 | 11.82 | 11.97 | 1,808,821 | +0.08(+0.69%) |
Apr 13, 2004 | 12.38 | 12.47 | 11.89 | 11.89 | 3,240,288 | -0.53(-4.26%) |
Apr 12, 2004 | 12.34 | 12.54 | 12.32 | 12.42 | 1,419,951 | +0.05(+0.43%) |
Apr 08, 2004 | 12.46 | 12.60 | 12.34 | 12.37 | 2,512,153 | -0.04(-0.32%) |
Apr 07, 2004 | 12.24 | 12.43 | 12.02 | 12.41 | 2,330,563 | +0.21(+1.76%) |
Apr 06, 2004 | 12.09 | 12.35 | 12.09 | 12.19 | 3,045,410 | +0.07(+0.55%) |
Apr 05, 2004 | 11.74 | 12.13 | 11.74 | 12.13 | 3,113,617 | +0.50(+4.28%) |
Apr 02, 2004 | 11.51 | 11.81 | 11.49 | 11.63 | 3,131,334 | +0.28(+2.49%) |
Apr 01, 2004 | 10.93 | 11.39 | 10.90 | 11.35 | 3,002,006 | +0.42(+3.89%) |
Mar 31, 2004 | 11.13 | 11.20 | 10.84 | 10.92 | 1,645,832 | -0.29(-2.58%) |
Mar 30, 2004 | 10.94 | 11.23 | 10.92 | 11.21 | 1,784,904 | +0.30(+2.72%) |
Mar 29, 2004 | 10.72 | 10.94 | 10.71 | 10.91 | 1,395,148 | +0.22(+2.10%) |
Mar 26, 2004 | 10.50 | 10.72 | 10.50 | 10.69 | 1,242,789 | +0.18(+1.75%) |
Mar 25, 2004 | 10.44 | 10.61 | 10.40 | 10.50 | 1,183,440 | +0.09(+0.87%) |
Mar 24, 2004 | 10.46 | 10.56 | 10.34 | 10.41 | 1,470,442 | -0.07(-0.68%) |
Mar 23, 2004 | 10.47 | 10.53 | 10.43 | 10.49 | 1,231,274 | +0.09(+0.87%) |
Mar 22, 2004 | 10.50 | 10.50 | 10.35 | 10.39 | 1,574,082 | -0.19(-1.80%) |
Mar 19, 2004 | 10.55 | 10.67 | 10.51 | 10.59 | 2,985,175 | +0.03(+0.32%) |
Mar 18, 2004 | 10.62 | 10.63 | 10.39 | 10.55 | 1,060,313 | -0.07(-0.67%) |
Mar 17, 2004 | 10.32 | 10.65 | 10.30 | 10.62 | 1,776,932 | +0.30(+2.92%) |
Mar 16, 2004 | 10.47 | 10.47 | 10.27 | 10.32 | 3,912,617 | -0.23(-2.21%) |
Mar 15, 2004 | 10.74 | 10.76 | 10.56 | 10.56 | 1,101,946 | -0.18(-1.70%) |
Mar 12, 2004 | 10.62 | 10.81 | 10.60 | 10.74 | 1,652,033 | +0.10(+0.92%) |
Mar 11, 2004 | 10.81 | 10.91 | 10.64 | 10.64 | 1,792,877 | -0.20(-1.82%) |
Mar 10, 2004 | 10.94 | 11.26 | 10.81 | 10.84 | 2,476,721 | -0.11(-0.98%) |
Mar 09, 2004 | 10.76 | 10.95 | 10.66 | 10.94 | 1,336,685 | +0.17(+1.57%) |
Mar 08, 2004 | 10.98 | 11.05 | 10.78 | 10.78 | 1,536,878 | -0.20(-1.79%) |
Mar 05, 2004 | 10.71 | 11.06 | 10.71 | 10.97 | 1,104,603 | +0.25(+2.30%) |
Mar 04, 2004 | 10.55 | 10.82 | 10.48 | 10.72 | 1,791,991 | +0.20(+1.88%) |
Mar 03, 2004 | 10.63 | 10.71 | 10.50 | 10.53 | 1,627,230 | -0.13(-1.22%) |
Mar 02, 2004 | 10.71 | 10.94 | 10.66 | 10.66 | 2,613,136 | -0.05(-0.49%) |
Mar 01, 2004 | 10.56 | 10.80 | 10.56 | 10.71 | 1,721,126 | +0.18(+1.73%) |
Feb 27, 2004 | 10.41 | 10.57 | 10.33 | 10.53 | 1,898,288 | +0.20(+1.97%) |
Feb 26, 2004 | 9.889 | 10.73 | 9.889 | 10.32 | 9,619,883 | +0.43(+4.39%) |
Feb 25, 2004 | 9.765 | 9.889 | 9.765 | 9.889 | 725,477 | +0.12(+1.27%) |
Feb 24, 2004 | 9.805 | 9.850 | 9.735 | 9.765 | 1,049,683 | -0.04(-0.40%) |
Feb 23, 2004 | 9.680 | 9.822 | 9.668 | 9.805 | 2,361,566 | +0.21(+2.19%) |
Feb 20, 2004 | 9.669 | 9.692 | 9.595 | 9.595 | 687,387 | -0.07(-0.70%) |
Feb 19, 2004 | 9.669 | 9.743 | 9.652 | 9.662 | 910,611 | +0.03(+0.34%) |
Feb 18, 2004 | 9.749 | 9.749 | 9.584 | 9.630 | 853,919 | -0.01(-0.07%) |
Feb 17, 2004 | 9.494 | 9.641 | 9.494 | 9.636 | 1,813,250 | +0.26(+2.72%) |
Feb 13, 2004 | 9.579 | 9.641 | 9.359 | 9.381 | 1,758,330 | -0.15(-1.60%) |
Feb 12, 2004 | 9.596 | 9.647 | 9.518 | 9.534 | 1,241,018 | -0.06(-0.65%) |
Feb 11, 2004 | 9.680 | 9.765 | 9.553 | 9.596 | 1,886,772 | -0.06(-0.58%) |
Feb 10, 2004 | 9.765 | 9.776 | 9.636 | 9.652 | 1,722,012 | -0.11(-1.16%) |
Feb 09, 2004 | 9.720 | 9.878 | 9.711 | 9.765 | 1,467,785 | +0.10(+1.05%) |
Feb 06, 2004 | 9.614 | 9.727 | 9.614 | 9.663 | 853,919 | +0.05(+0.52%) |
Feb 05, 2004 | 9.525 | 9.627 | 9.484 | 9.614 | 1,951,436 | +0.09(+0.94%) |
Feb 04, 2004 | 9.680 | 9.680 | 9.472 | 9.525 | 1,664,434 | -0.18(-1.90%) |
Feb 03, 2004 | 9.765 | 9.765 | 9.270 | 9.709 | 4,992,418 | -0.15(-1.49%) |
Feb 02, 2004 | 9.903 | 9.990 | 9.663 | 9.855 | 2,354,479 | -0.01(-0.14%) |
Jan 30, 2004 | 9.595 | 9.906 | 9.556 | 9.869 | 1,311,882 | +0.27(+2.86%) |
Jan 29, 2004 | 9.607 | 9.652 | 9.522 | 9.595 | 1,815,022 | -0.00(-0.02%) |
Jan 28, 2004 | 9.686 | 9.686 | 9.562 | 9.597 | 1,940,807 | -0.08(-0.86%) |
Jan 27, 2004 | 9.652 | 9.799 | 9.580 | 9.680 | 2,187,061 | +0.03(+0.35%) |
Jan 26, 2004 | 9.720 | 9.723 | 9.460 | 9.647 | 1,397,806 | -0.02(-0.19%) |
Jan 23, 2004 | 9.743 | 9.912 | 9.642 | 9.665 | 1,881,457 | -0.13(-1.37%) |
Jan 22, 2004 | 9.364 | 9.810 | 9.359 | 9.799 | 5,586,796 | +0.52(+5.57%) |
Jan 21, 2004 | 9.314 | 9.400 | 9.099 | 9.282 | 2,213,636 | +0.02(+0.27%) |
Jan 20, 2004 | 9.076 | 9.274 | 9.009 | 9.257 | 2,545,814 | +0.26(+2.89%) |
Jan 16, 2004 | 8.523 | 9.314 | 8.523 | 8.997 | 8,008,597 | +0.54(+6.39%) |
Jan 15, 2004 | 8.309 | 8.507 | 8.304 | 8.457 | 1,764,531 | +0.17(+2.00%) |
Jan 14, 2004 | 8.360 | 8.427 | 8.278 | 8.291 | 1,434,124 | -0.06(-0.74%) |
Jan 13, 2004 | 8.465 | 8.467 | 8.332 | 8.353 | 585,519 | -0.11(-1.32%) |
Jan 12, 2004 | 8.518 | 8.521 | 8.435 | 8.465 | 798,113 | -0.04(-0.43%) |
Jan 09, 2004 | 8.409 | 8.574 | 8.409 | 8.501 | 1,512,075 | +0.10(+1.16%) |
Jan 08, 2004 | 8.489 | 8.522 | 8.388 | 8.404 | 1,489,930 | -0.06(-0.75%) |
Jan 07, 2004 | 8.573 | 8.640 | 8.467 | 8.467 | 1,581,168 | -0.09(-1.11%) |
Jan 06, 2004 | 8.818 | 8.890 | 8.546 | 8.562 | 4,351,092 | -0.26(-2.91%) |
Jan 05, 2004 | 8.231 | 8.834 | 8.230 | 8.818 | 4,140,270 | +0.59(+7.15%) |
Jan 02, 2004 | 8.185 | 8.252 | 8.185 | 8.230 | 1,347,315 | +0.06(+0.75%) |
Dec 31, 2003 | 8.207 | 8.209 | 8.139 | 8.169 | 969,074 | -0.04(-0.44%) |
Dec 30, 2003 | 8.196 | 8.214 | 8.165 | 8.205 | 703,332 | +0.03(+0.39%) |
Dec 29, 2003 | 8.128 | 8.228 | 8.128 | 8.173 | 893,781 | +0.10(+1.24%) |
Dec 26, 2003 | 8.152 | 8.168 | 8.063 | 8.073 | 269,285 | -0.05(-0.63%) |
Dec 24, 2003 | 8.168 | 8.168 | 8.117 | 8.124 | 268,400 | -0.05(-0.61%) |
Dec 23, 2003 | 8.134 | 8.168 | 8.134 | 8.173 | 642,211 | +0.02(+0.28%) |
Dec 22, 2003 | 8.168 | 8.235 | 8.117 | 8.151 | 1,830,080 | +0.03(+0.32%) |
Dec 19, 2003 | 7.976 | 8.126 | 7.959 | 8.125 | 1,995,727 | +0.18(+2.32%) |
Dec 18, 2003 | 7.819 | 7.933 | 7.818 | 7.941 | 1,633,431 | +0.18(+2.28%) |
Dec 17, 2003 | 7.756 | 7.756 | 7.712 | 7.764 | 816,715 | +0.01(+0.15%) |
Dec 16, 2003 | 7.688 | 7.753 | 7.677 | 7.752 | 1,323,398 | +0.08(+1.06%) |
Dec 15, 2003 | 7.705 | 7.806 | 7.671 | 7.671 | 1,782,247 | -0.03(-0.44%) |
Dec 12, 2003 | 7.722 | 7.733 | 7.674 | 7.705 | 953,130 | -0.04(-0.51%) |
Dec 11, 2003 | 7.660 | 7.795 | 7.660 | 7.744 | 630,695 | +0.09(+1.14%) |
Dec 10, 2003 | 7.827 | 7.827 | 7.615 | 7.657 | 1,008,050 | -0.17(-2.16%) |
Dec 09, 2003 | 7.914 | 7.914 | 7.819 | 7.827 | 1,267,592 | -0.08(-0.96%) |
Dec 08, 2003 | 7.961 | 7.961 | 7.870 | 7.902 | 1,614,829 | -0.07(-0.89%) |
Dec 05, 2003 | 7.829 | 8.058 | 7.829 | 7.973 | 2,338,535 | +0.18(+2.36%) |
Dec 04, 2003 | 7.715 | 7.789 | 7.631 | 7.789 | 1,828,309 | +0.07(+0.95%) |
Dec 03, 2003 | 7.739 | 7.739 | 7.661 | 7.716 | 4,683,271 | -0.11(-1.37%) |
Dec 02, 2003 | 7.812 | 7.878 | 7.812 | 7.823 | 2,391,683 | +0.04(+0.46%) |
Dec 01, 2003 | 7.748 | 7.803 | 7.742 | 7.787 | 1,929,291 | +0.06(+0.74%) |
Nov 28, 2003 | 7.733 | 7.740 | 7.710 | 7.730 | 430,503 | -0.00(-0.04%) |
Nov 26, 2003 | 7.773 | 7.773 | 7.727 | 7.733 | 662,584 | +0.01(+0.07%) |
Nov 25, 2003 | 7.733 | 7.752 | 7.716 | 7.727 | 1,326,941 | -0.02(-0.28%) |
Nov 24, 2003 | 7.694 | 7.755 | 7.651 | 7.749 | 1,269,364 | +0.09(+1.12%) |
Nov 21, 2003 | 7.677 | 7.739 | 7.620 | 7.663 | 1,261,391 | -0.00(-0.03%) |
Nov 20, 2003 | 7.697 | 7.786 | 7.697 | 7.665 | 2,152,515 | -0.04(-0.45%) |
Nov 19, 2003 | 7.507 | 7.718 | 7.507 | 7.700 | 2,983,404 | +0.21(+2.80%) |
Nov 18, 2003 | 7.507 | 7.585 | 7.485 | 7.490 | 2,241,982 | +0.06(+0.76%) |
Nov 17, 2003 | 7.485 | 7.609 | 7.417 | 7.434 | 1,647,604 | -0.20(-2.66%) |
Nov 14, 2003 | 7.594 | 7.752 | 7.564 | 7.637 | 12,276,424 | +0.04(+0.56%) |
Nov 13, 2003 | 7.797 | 7.822 | 7.535 | 7.594 | 3,062,241 | -0.23(-2.96%) |
Nov 12, 2003 | 7.710 | 7.863 | 7.710 | 7.826 | 1,581,168 | +0.12(+1.57%) |
Nov 11, 2003 | 7.653 | 7.752 | 7.652 | 7.705 | 2,677,800 | +0.08(+1.04%) |
Nov 10, 2003 | 7.598 | 7.659 | 7.540 | 7.626 | 906,182 | +0.01(+0.19%) |
Nov 07, 2003 | 7.506 | 7.615 | 7.506 | 7.611 | 1,396,034 | +0.12(+1.61%) |
Nov 06, 2003 | 7.513 | 7.598 | 7.431 | 7.490 | 1,666,206 | +0.01(+0.08%) |
Nov 05, 2003 | 7.440 | 7.535 | 7.394 | 7.485 | 947,815 | +0.03(+0.45%) |
Nov 04, 2003 | 7.626 | 7.626 | 7.444 | 7.451 | 2,600,734 | -0.23(-2.94%) |
Nov 03, 2003 | 7.674 | 7.698 | 7.659 | 7.677 | 1,128,520 | +0.01(+0.07%) |
Oct 31, 2003 | 7.609 | 7.683 | 7.609 | 7.671 | 1,132,949 | +0.04(+0.50%) |
Oct 30, 2003 | 7.789 | 7.801 | 7.654 | 7.633 | 1,262,277 | -0.15(-1.99%) |
Oct 29, 2003 | 7.677 | 7.789 | 7.677 | 7.787 | 952,244 | +0.11(+1.44%) |
Oct 28, 2003 | 7.688 | 7.805 | 7.677 | 7.677 | 1,440,325 | +0.00(+0.00%) |
Oct 27, 2003 | 7.648 | 7.710 | 7.631 | 7.677 | 1,069,171 | +0.03(+0.37%) |
Oct 24, 2003 | 7.564 | 7.660 | 7.498 | 7.648 | 2,412,943 | +0.27(+3.64%) |
Oct 23, 2003 | 7.561 | 7.564 | 7.208 | 7.380 | 4,666,440 | -0.21(-2.75%) |
Oct 22, 2003 | 7.818 | 7.819 | 7.564 | 7.589 | 2,444,832 | -0.31(-3.99%) |
Oct 21, 2003 | 7.778 | 7.920 | 7.778 | 7.904 | 996,534 | +0.12(+1.58%) |
Oct 20, 2003 | 7.970 | 7.970 | 7.740 | 7.780 | 2,998,462 | -0.19(-2.38%) |
Oct 17, 2003 | 8.273 | 8.273 | 7.971 | 7.970 | 2,761,951 | -0.33(-3.98%) |
Oct 16, 2003 | 8.357 | 8.357 | 8.297 | 8.301 | 1,246,333 | -0.09(-1.10%) |
Oct 15, 2003 | 8.297 | 8.378 | 8.202 | 8.393 | 2,996,691 | -0.02(-0.27%) |
Oct 14, 2003 | 8.433 | 8.461 | 8.377 | 8.416 | 2,002,813 | -0.02(-0.20%) |
Oct 13, 2003 | 8.197 | 8.433 | 8.173 | 8.433 | 2,172,889 | +0.24(+2.88%) |
Oct 10, 2003 | 8.207 | 8.247 | 8.185 | 8.197 | 1,318,969 | +0.01(+0.08%) |
Oct 09, 2003 | 8.297 | 8.322 | 8.179 | 8.190 | 507,568 | -0.09(-1.09%) |
Oct 08, 2003 | 8.286 | 8.309 | 8.241 | 8.281 | 1,830,966 | +0.05(+0.62%) |
Oct 07, 2003 | 8.239 | 8.270 | 8.188 | 8.230 | 710,418 | -0.00(-0.01%) |
Oct 06, 2003 | 8.077 | 8.249 | 8.077 | 8.231 | 1,883,229 | +0.13(+1.62%) |
Oct 03, 2003 | 8.060 | 8.152 | 8.027 | 8.100 | 1,312,768 | +0.08(+1.03%) |
Oct 02, 2003 | 8.049 | 8.049 | 7.942 | 8.018 | 1,855,769 | +0.22(+2.85%) |
Oct 01, 2003 | 7.768 | 7.865 | 7.735 | 7.795 | 2,303,988 | +0.03(+0.35%) |
Sep 30, 2003 | 7.462 | 7.787 | 7.405 | 7.768 | 3,961,336 | +0.26(+3.52%) |
Sep 29, 2003 | 7.530 | 7.530 | 7.475 | 7.504 | 2,118,854 | -0.00(-0.02%) |
Sep 26, 2003 | 7.731 | 7.778 | 7.493 | 7.505 | 2,325,248 | -0.23(-2.92%) |
Sep 25, 2003 | 7.953 | 7.953 | 7.724 | 7.731 | 2,841,674 | -0.14(-1.72%) |
Sep 24, 2003 | 7.917 | 7.932 | 7.747 | 7.866 | 2,868,248 | -0.06(-0.81%) |
Sep 23, 2003 | 8.173 | 8.173 | 7.841 | 7.931 | 2,717,661 | -0.25(-3.08%) |
Sep 22, 2003 | 8.252 | 8.281 | 8.148 | 8.182 | 1,099,288 | -0.10(-1.19%) |
Sep 19, 2003 | 8.348 | 8.371 | 8.281 | 8.281 | 535,914 | -0.05(-0.54%) |
Sep 18, 2003 | 8.161 | 8.326 | 8.161 | 8.326 | 1,046,140 | +0.16(+1.92%) |
Sep 17, 2003 | 8.089 | 8.297 | 8.074 | 8.169 | 1,864,627 | +0.10(+1.20%) |
Sep 16, 2003 | 8.049 | 8.077 | 8.051 | 8.072 | 273,714 | +0.02(+0.28%) |
Sep 15, 2003 | 8.072 | 8.083 | 7.959 | 8.049 | 807,857 | -0.03(-0.39%) |
Sep 12, 2003 | 8.094 | 8.124 | 7.959 | 8.081 | 1,423,494 | +0.01(+0.18%) |
Sep 11, 2003 | 8.078 | 8.151 | 8.066 | 8.066 | 1,182,554 | -0.02(-0.22%) |
Sep 10, 2003 | 8.128 | 8.129 | 8.012 | 8.084 | 1,163,952 | -0.05(-0.65%) |
Sep 09, 2003 | 8.126 | 8.205 | 7.980 | 8.137 | 1,147,122 | -0.01(-0.11%) |
Sep 08, 2003 | 7.959 | 8.146 | 7.948 | 8.146 | 1,107,261 | +0.20(+2.57%) |
Sep 05, 2003 | 8.010 | 8.015 | 7.923 | 7.942 | 1,013,365 | -0.07(-0.83%) |
Sep 04, 2003 | 8.013 | 8.064 | 7.970 | 8.008 | 1,462,470 | -0.00(-0.06%) |
Sep 03, 2003 | 7.869 | 8.055 | 7.756 | 8.013 | 2,457,233 | +0.16(+1.98%) |
Sep 02, 2003 | 7.931 | 7.948 | 7.812 | 7.857 | 3,475,913 | -0.09(-1.12%) |
Aug 29, 2003 | 8.015 | 8.015 | 7.902 | 7.946 | 1,755,673 | -0.12(-1.46%) |
Aug 28, 2003 | 8.223 | 8.235 | 8.063 | 8.064 | 2,593,648 | -0.16(-1.95%) |
Aug 27, 2003 | 7.959 | 8.239 | 7.948 | 8.224 | 3,981,710 | +0.29(+3.61%) |
Aug 26, 2003 | 7.677 | 7.945 | 7.639 | 7.937 | 6,572,701 | +0.44(+5.87%) |
Aug 25, 2003 | 7.706 | 7.706 | 7.400 | 7.497 | 4,796,654 | -0.21(-2.70%) |
Aug 22, 2003 | 8.089 | 8.090 | 7.705 | 7.705 | 5,489,357 | -0.41(-5.08%) |
Aug 21, 2003 | 8.286 | 8.309 | 7.710 | 8.117 | 10,550,868 | -0.17(-2.04%) |
Aug 20, 2003 | 8.185 | 8.392 | 8.155 | 8.286 | 4,770,080 | +0.20(+2.51%) |
Aug 19, 2003 | 8.693 | 8.693 | 8.072 | 8.083 | 10,351,561 | -0.71(-8.11%) |
Aug 18, 2003 | 8.862 | 8.873 | 8.760 | 8.796 | 1,167,496 | -0.07(-0.74%) |
Aug 15, 2003 | 8.834 | 8.862 | 8.806 | 8.862 | 315,347 | +0.03(+0.37%) |
Aug 14, 2003 | 8.698 | 8.850 | 8.698 | 8.829 | 780,397 | +0.14(+1.60%) |
Aug 13, 2003 | 8.535 | 8.758 | 8.535 | 8.690 | 1,491,702 | +0.17(+1.96%) |
Aug 12, 2003 | 8.506 | 8.526 | 8.459 | 8.523 | 685,616 | +0.04(+0.47%) |
Aug 11, 2003 | 8.478 | 8.512 | 8.456 | 8.484 | 540,343 | +0.01(+0.13%) |
Aug 08, 2003 | 8.484 | 8.501 | 8.444 | 8.472 | 281,687 | +0.00(+0.00%) |
Aug 07, 2003 | 8.463 | 8.472 | 8.389 | 8.472 | 1,144,465 | +0.01(+0.09%) |
Aug 06, 2003 | 8.437 | 8.465 | 8.344 | 8.465 | 1,038,167 | +0.03(+0.40%) |
Aug 05, 2003 | 8.269 | 8.439 | 8.269 | 8.431 | 1,656,462 | +0.17(+2.09%) |
Aug 04, 2003 | 8.108 | 8.286 | 8.015 | 8.258 | 1,694,552 | +0.15(+1.81%) |
Aug 01, 2003 | 8.303 | 8.303 | 7.989 | 8.111 | 5,759,528 | -0.20(-2.44%) |
Jul 31, 2003 | 8.510 | 8.554 | 8.314 | 8.314 | 2,179,975 | -0.20(-2.30%) |
Jul 30, 2003 | 8.624 | 8.634 | 8.484 | 8.510 | 1,287,966 | -0.11(-1.27%) |
Jul 29, 2003 | 8.809 | 8.819 | 8.571 | 8.619 | 837,089 | -0.17(-1.99%) |
Jul 28, 2003 | 8.860 | 8.860 | 8.772 | 8.794 | 1,101,946 | -0.07(-0.75%) |
Jul 25, 2003 | 8.570 | 8.871 | 8.570 | 8.861 | 888,466 | +0.29(+3.40%) |
Jul 24, 2003 | 8.927 | 8.952 | 8.557 | 8.570 | 2,048,875 | -0.35(-3.89%) |
Jul 23, 2003 | 8.774 | 8.916 | 8.716 | 8.916 | 1,855,769 | +0.14(+1.62%) |
Jul 22, 2003 | 8.467 | 8.787 | 8.467 | 8.774 | 4,677,070 | +0.46(+5.57%) |
Jul 21, 2003 | 8.439 | 8.444 | 8.310 | 8.311 | 1,117,890 | -0.13(-1.58%) |
Jul 18, 2003 | 8.410 | 8.513 | 8.395 | 8.444 | 744,965 | +0.04(+0.47%) |
Jul 17, 2003 | 8.625 | 8.627 | 8.365 | 8.405 | 1,392,491 | -0.23(-2.68%) |
Jul 16, 2003 | 8.794 | 8.803 | 8.597 | 8.636 | 1,091,316 | -0.15(-1.71%) |
Jul 15, 2003 | 8.760 | 8.828 | 8.707 | 8.786 | 1,419,065 | +0.05(+0.62%) |
Jul 14, 2003 | 8.574 | 8.783 | 8.574 | 8.732 | 1,245,447 | +0.19(+2.17%) |
Jul 11, 2003 | 8.777 | 8.815 | 8.476 | 8.547 | 1,419,065 | -0.20(-2.31%) |
Jul 10, 2003 | 8.636 | 8.749 | 8.557 | 8.749 | 2,023,187 | +0.11(+1.28%) |
Jul 09, 2003 | 8.393 | 8.672 | 8.393 | 8.638 | 1,459,812 | +0.24(+2.84%) |
Jul 08, 2003 | 8.365 | 8.563 | 8.362 | 8.400 | 1,791,105 | +0.02(+0.22%) |
Jul 07, 2003 | 8.377 | 8.408 | 8.331 | 8.382 | 1,110,804 | +0.05(+0.54%) |
Jul 03, 2003 | 8.354 | 8.365 | 8.255 | 8.337 | 1,821,222 | -0.09(-1.07%) |
Jul 02, 2003 | 8.418 | 8.427 | 8.264 | 8.427 | 2,700,831 | +0.01(+0.11%) |
Jul 01, 2003 | 7.925 | 8.444 | 7.902 | 8.418 | 7,622,384 | +0.56(+7.09%) |
Jun 30, 2003 | 7.869 | 7.907 | 7.819 | 7.861 | 3,532,605 | +0.00(+0.04%) |
Jun 27, 2003 | 7.761 | 7.857 | 7.747 | 7.857 | 1,877,028 | +0.05(+0.65%) |
Jun 26, 2003 | 7.569 | 7.810 | 7.569 | 7.806 | 1,572,310 | +0.24(+3.19%) |
Jun 25, 2003 | 7.731 | 7.731 | 7.564 | 7.565 | 1,750,358 | -0.16(-2.13%) |
Jun 24, 2003 | 7.452 | 7.778 | 7.452 | 7.730 | 3,042,753 | +0.28(+3.73%) |
Jun 23, 2003 | 7.479 | 7.490 | 7.370 | 7.452 | 2,143,657 | -0.03(-0.39%) |
Jun 20, 2003 | 7.694 | 7.698 | 7.456 | 7.481 | 3,890,472 | -0.20(-2.54%) |
Jun 19, 2003 | 7.857 | 7.902 | 7.635 | 7.677 | 7,782,716 | -0.18(-2.30%) |
Jun 18, 2003 | 7.823 | 7.892 | 7.739 | 7.857 | 3,602,584 | +0.02(+0.29%) |
Jun 17, 2003 | 7.425 | 7.846 | 7.417 | 7.835 | 4,131,412 | +0.43(+5.76%) |
Jun 16, 2003 | 7.304 | 7.434 | 7.304 | 7.408 | 1,946,121 | +0.12(+1.70%) |
Jun 13, 2003 | 7.241 | 7.315 | 7.241 | 7.284 | 1,281,765 | +0.04(+0.59%) |
Jun 12, 2003 | 7.056 | 7.281 | 7.032 | 7.241 | 1,769,845 | +0.20(+2.87%) |
Jun 11, 2003 | 7.011 | 7.062 | 7.011 | 7.039 | 2,121,512 | +0.02(+0.24%) |
Jun 10, 2003 | 7.005 | 7.084 | 6.943 | 7.022 | 2,136,570 | +0.02(+0.32%) |
Jun 09, 2003 | 6.869 | 7.021 | 6.862 | 6.999 | 3,240,288 | +0.11(+1.64%) |
Jun 06, 2003 | 7.097 | 7.097 | 6.886 | 6.886 | 1,821,222 | -0.23(-3.19%) |
Jun 05, 2003 | 7.135 | 7.181 | 7.095 | 7.113 | 643,097 | -0.02(-0.30%) |
Jun 04, 2003 | 7.039 | 7.164 | 7.035 | 7.135 | 969,074 | +0.10(+1.41%) |
Jun 03, 2003 | 6.982 | 7.061 | 6.982 | 7.035 | 1,312,768 | +0.03(+0.44%) |
Jun 02, 2003 | 6.948 | 7.087 | 6.948 | 7.005 | 1,248,104 | +0.06(+0.93%) |
May 30, 2003 | 6.801 | 6.977 | 6.796 | 6.941 | 1,452,726 | +0.14(+2.06%) |
May 29, 2003 | 6.824 | 6.843 | 6.759 | 6.801 | 1,517,390 | -0.02(-0.35%) |
May 28, 2003 | 6.720 | 6.847 | 6.720 | 6.824 | 897,324 | +0.10(+1.55%) |
May 27, 2003 | 6.734 | 6.734 | 6.683 | 6.720 | 724,591 | -0.07(-1.08%) |
May 23, 2003 | 6.745 | 6.799 | 6.742 | 6.794 | 285,230 | +0.05(+0.80%) |
May 22, 2003 | 6.708 | 6.796 | 6.694 | 6.740 | 1,032,853 | +0.06(+0.90%) |
May 21, 2003 | 6.598 | 6.683 | 6.554 | 6.680 | 628,924 | +0.07(+1.08%) |
May 20, 2003 | 6.598 | 6.694 | 6.598 | 6.609 | 817,601 | -0.00(-0.02%) |
May 19, 2003 | 6.706 | 6.716 | 6.589 | 6.610 | 969,960 | -0.16(-2.42%) |
May 16, 2003 | 6.612 | 6.773 | 6.559 | 6.773 | 882,265 | +0.16(+2.35%) |
May 15, 2003 | 6.598 | 6.646 | 6.570 | 6.618 | 495,167 | +0.01(+0.22%) |
May 14, 2003 | 6.609 | 6.688 | 6.586 | 6.603 | 1,351,744 | -0.01(-0.19%) |
May 13, 2003 | 6.390 | 6.661 | 6.390 | 6.615 | 1,919,547 | +0.21(+3.35%) |
May 12, 2003 | 6.282 | 6.463 | 6.265 | 6.401 | 810,515 | +0.11(+1.76%) |
May 09, 2003 | 6.265 | 6.356 | 6.215 | 6.290 | 816,715 | +0.04(+0.61%) |
May 08, 2003 | 6.254 | 6.274 | 6.203 | 6.252 | 1,252,533 | -0.02(-0.40%) |
May 07, 2003 | 6.356 | 6.390 | 6.243 | 6.277 | 1,248,104 | -0.10(-1.59%) |
May 06, 2003 | 6.412 | 6.412 | 6.325 | 6.378 | 1,171,039 | -0.03(-0.53%) |
May 05, 2003 | 6.440 | 6.548 | 6.396 | 6.412 | 1,227,731 | -0.02(-0.35%) |
May 02, 2003 | 6.282 | 6.490 | 6.282 | 6.435 | 1,311,882 | +0.14(+2.19%) |