Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.173 | 9.236 | 8.794 | 8.884 | 1,367,790 | -0.16(-1.80%) |
Apr 29, 2004 | 9.498 | 9.543 | 8.938 | 9.046 | 1,578,237 | -0.46(-4.84%) |
Apr 28, 2004 | 9.534 | 9.724 | 9.326 | 9.507 | 1,359,816 | -0.04(-0.38%) |
Apr 27, 2004 | 9.886 | 10.03 | 9.534 | 9.543 | 2,230,510 | -0.33(-3.38%) |
Apr 26, 2004 | 10.28 | 10.33 | 9.823 | 9.877 | 1,081,029 | -0.33(-3.27%) |
Apr 23, 2004 | 9.814 | 10.23 | 9.787 | 10.21 | 2,048,308 | +0.42(+4.34%) |
Apr 22, 2004 | 10.02 | 10.20 | 9.651 | 9.787 | 2,550,831 | -0.24(-2.43%) |
Apr 21, 2004 | 10.26 | 10.26 | 9.760 | 10.03 | 2,733,698 | +0.23(+2.40%) |
Apr 20, 2004 | 10.41 | 10.50 | 9.742 | 9.796 | 1,234,988 | -0.59(-5.65%) |
Apr 19, 2004 | 9.895 | 10.44 | 9.814 | 10.38 | 2,514,612 | +0.50(+5.02%) |
Apr 16, 2004 | 10.43 | 10.53 | 9.886 | 9.886 | 2,250,336 | -0.53(-5.11%) |
Apr 15, 2004 | 10.78 | 11.05 | 10.17 | 10.42 | 1,277,852 | -0.36(-3.35%) |
Apr 14, 2004 | 10.80 | 11.23 | 10.70 | 10.78 | 1,101,631 | -0.23(-2.13%) |
Apr 13, 2004 | 11.30 | 11.48 | 10.89 | 11.01 | 862,387 | -0.27(-2.40%) |
Apr 12, 2004 | 11.17 | 11.42 | 11.11 | 11.29 | 602,873 | +0.05(+0.48%) |
Apr 08, 2004 | 11.36 | 11.48 | 11.10 | 11.23 | 745,312 | +0.15(+1.39%) |
Apr 07, 2004 | 11.07 | 11.35 | 10.71 | 11.08 | 1,351,176 | -0.04(-0.32%) |
Apr 06, 2004 | 11.32 | 11.44 | 11.04 | 11.11 | 1,044,589 | -0.39(-3.38%) |
Apr 05, 2004 | 11.43 | 11.56 | 11.27 | 11.50 | 856,738 | +0.17(+1.51%) |
Apr 02, 2004 | 11.06 | 11.33 | 11.00 | 11.33 | 1,383,075 | +0.67(+6.27%) |
Apr 01, 2004 | 10.46 | 11.11 | 10.39 | 10.66 | 1,821,911 | +0.10(+0.94%) |
Mar 31, 2004 | 10.64 | 10.69 | 10.47 | 10.56 | 1,946,961 | -0.05(-0.43%) |
Mar 30, 2004 | 10.58 | 10.75 | 10.38 | 10.61 | 967,388 | -0.08(-0.76%) |
Mar 29, 2004 | 10.69 | 10.93 | 10.50 | 10.69 | 1,226,016 | +0.20(+1.89%) |
Mar 26, 2004 | 10.43 | 10.65 | 10.31 | 10.49 | 774,110 | +0.10(+0.96%) |
Mar 25, 2004 | 10.01 | 10.49 | 9.931 | 10.39 | 1,567,936 | +0.52(+5.31%) |
Mar 24, 2004 | 9.561 | 10.11 | 9.552 | 9.868 | 1,748,588 | +0.24(+2.53%) |
Mar 23, 2004 | 9.931 | 10.08 | 9.489 | 9.624 | 1,340,100 | -0.16(-1.66%) |
Mar 22, 2004 | 9.886 | 10.02 | 9.660 | 9.787 | 1,942,420 | -0.30(-2.95%) |
Mar 19, 2004 | 10.43 | 10.55 | 9.985 | 10.08 | 858,621 | -0.25(-2.44%) |
Mar 18, 2004 | 10.40 | 10.55 | 10.08 | 10.34 | 975,474 | -0.11(-1.04%) |
Mar 17, 2004 | 10.29 | 10.49 | 10.14 | 10.45 | 937,815 | +0.41(+4.05%) |
Mar 16, 2004 | 10.32 | 10.41 | 9.787 | 10.04 | 1,499,153 | -0.12(-1.16%) |
Mar 15, 2004 | 10.59 | 10.64 | 10.04 | 10.16 | 1,634,725 | -0.56(-5.22%) |
Mar 12, 2004 | 10.51 | 10.83 | 10.45 | 10.72 | 1,104,179 | +0.44(+4.30%) |
Mar 11, 2004 | 10.20 | 10.86 | 10.16 | 10.27 | 1,883,495 | -0.10(-0.96%) |
Mar 10, 2004 | 10.82 | 11.08 | 10.24 | 10.37 | 2,081,979 | -0.47(-4.33%) |
Mar 09, 2004 | 11.01 | 11.16 | 10.64 | 10.84 | 1,386,620 | -0.08(-0.74%) |
Mar 08, 2004 | 11.53 | 11.68 | 10.92 | 10.92 | 1,190,129 | -0.56(-4.87%) |
Mar 05, 2004 | 11.49 | 11.75 | 11.29 | 11.48 | 1,198,104 | -0.12(-1.01%) |
Mar 04, 2004 | 11.18 | 11.78 | 11.16 | 11.60 | 1,385,844 | +0.40(+3.55%) |
Mar 03, 2004 | 11.45 | 11.48 | 11.13 | 11.20 | 791,832 | -0.31(-2.67%) |
Mar 02, 2004 | 11.63 | 11.92 | 11.47 | 11.51 | 1,933,891 | -0.13(-1.09%) |
Mar 01, 2004 | 11.23 | 11.66 | 11.07 | 11.64 | 1,469,026 | +0.40(+3.53%) |
Feb 27, 2004 | 11.67 | 11.71 | 11.15 | 11.24 | 2,280,352 | -0.30(-2.58%) |
Feb 26, 2004 | 11.34 | 11.73 | 11.29 | 11.54 | 1,377,980 | +0.02(+0.16%) |
Feb 25, 2004 | 11.11 | 11.65 | 11.05 | 11.52 | 3,145,841 | +0.47(+4.25%) |
Feb 24, 2004 | 11.50 | 11.51 | 11.01 | 11.05 | 4,930,094 | -0.65(-5.56%) |
Feb 23, 2004 | 12.36 | 12.49 | 11.57 | 11.70 | 2,413,155 | -0.69(-5.54%) |
Feb 20, 2004 | 12.78 | 12.82 | 12.19 | 12.39 | 1,339,325 | -0.37(-2.90%) |
Feb 19, 2004 | 13.59 | 13.71 | 12.76 | 12.76 | 1,760,439 | -0.43(-3.28%) |
Feb 18, 2004 | 13.42 | 13.54 | 13.15 | 13.19 | 1,017,231 | -0.30(-2.21%) |
Feb 17, 2004 | 13.00 | 13.62 | 13.00 | 13.49 | 1,561,623 | +0.59(+4.55%) |
Feb 13, 2004 | 13.27 | 13.48 | 12.85 | 12.90 | 1,142,502 | -0.22(-1.65%) |
Feb 12, 2004 | 12.97 | 13.45 | 12.97 | 13.12 | 1,788,240 | +0.07(+0.55%) |
Feb 11, 2004 | 12.64 | 13.06 | 12.64 | 13.05 | 1,412,427 | +0.42(+3.36%) |
Feb 10, 2004 | 12.82 | 12.91 | 12.39 | 12.62 | 1,157,012 | -0.30(-2.31%) |
Feb 09, 2004 | 12.84 | 13.04 | 12.66 | 12.92 | 1,624,867 | +0.10(+0.77%) |
Feb 06, 2004 | 12.36 | 12.82 | 12.20 | 12.82 | 1,017,785 | +0.60(+4.95%) |
Feb 05, 2004 | 12.27 | 12.35 | 11.83 | 12.22 | 1,148,040 | +0.21(+1.73%) |
Feb 04, 2004 | 12.44 | 12.68 | 12.01 | 12.01 | 1,941,201 | -0.69(-5.41%) |
Feb 03, 2004 | 12.96 | 13.06 | 12.59 | 12.69 | 1,016,566 | -0.36(-2.77%) |
Feb 02, 2004 | 13.32 | 13.43 | 12.58 | 13.06 | 2,468,093 | -0.19(-1.43%) |
Jan 30, 2004 | 12.60 | 13.32 | 12.50 | 13.24 | 2,734,917 | +0.76(+6.07%) |
Jan 29, 2004 | 12.74 | 12.96 | 11.97 | 12.49 | 4,102,043 | +0.01(+0.07%) |
Jan 28, 2004 | 12.85 | 13.06 | 12.36 | 12.48 | 2,512,286 | -0.16(-1.29%) |
Jan 27, 2004 | 13.06 | 13.14 | 12.60 | 12.64 | 2,078,324 | -0.50(-3.78%) |
Jan 26, 2004 | 13.06 | 13.16 | 12.78 | 13.14 | 1,458,504 | +0.30(+2.32%) |
Jan 23, 2004 | 13.64 | 13.68 | 12.61 | 12.84 | 2,265,510 | -0.51(-3.79%) |
Jan 22, 2004 | 14.28 | 14.43 | 13.34 | 13.34 | 2,964,082 | -0.74(-5.26%) |
Jan 21, 2004 | 14.68 | 14.81 | 13.73 | 14.08 | 3,267,678 | -0.94(-6.26%) |
Jan 20, 2004 | 13.89 | 15.10 | 13.57 | 15.03 | 3,965,253 | +1.30(+9.49%) |
Jan 16, 2004 | 13.43 | 14.02 | 13.43 | 13.72 | 1,804,411 | +0.32(+2.36%) |
Jan 15, 2004 | 13.20 | 13.63 | 13.00 | 13.41 | 1,370,810 | +0.14(+1.02%) |
Jan 14, 2004 | 13.57 | 13.69 | 13.10 | 13.27 | 1,204,525 | -0.22(-1.61%) |
Jan 13, 2004 | 13.83 | 13.95 | 13.33 | 13.49 | 1,349,137 | -0.48(-3.43%) |
Jan 12, 2004 | 13.72 | 13.98 | 13.45 | 13.97 | 1,445,904 | +0.33(+2.45%) |
Jan 09, 2004 | 13.41 | 13.99 | 13.19 | 13.63 | 3,267,406 | +0.14(+1.00%) |
Jan 08, 2004 | 14.22 | 14.26 | 13.10 | 13.50 | 2,560,700 | -0.50(-3.55%) |
Jan 07, 2004 | 13.63 | 14.01 | 13.18 | 13.99 | 2,012,600 | +0.32(+2.31%) |
Jan 06, 2004 | 13.54 | 13.90 | 12.96 | 13.68 | 1,712,590 | +0.20(+1.47%) |
Jan 05, 2004 | 12.88 | 13.52 | 12.75 | 13.48 | 1,771,626 | +0.79(+6.26%) |
Jan 02, 2004 | 12.90 | 13.14 | 12.68 | 12.68 | 917,657 | -0.30(-2.30%) |
Dec 31, 2003 | 13.06 | 13.27 | 12.59 | 12.98 | 1,147,154 | -0.15(-1.17%) |
Dec 30, 2003 | 13.18 | 13.43 | 13.05 | 13.14 | 1,076,969 | -0.03(-0.21%) |
Dec 29, 2003 | 12.96 | 13.18 | 12.91 | 13.16 | 755,273 | +0.38(+2.97%) |
Dec 26, 2003 | 12.73 | 12.93 | 12.66 | 12.78 | 241,441 | +0.14(+1.14%) |
Dec 24, 2003 | 12.72 | 12.80 | 12.56 | 12.64 | 357,271 | -0.01(-0.07%) |
Dec 23, 2003 | 12.50 | 12.79 | 12.35 | 12.65 | 1,249,154 | +0.19(+1.52%) |
Dec 22, 2003 | 12.64 | 12.86 | 12.34 | 12.46 | 844,675 | -0.27(-2.13%) |
Dec 19, 2003 | 12.87 | 13.00 | 12.55 | 12.73 | 1,167,770 | -0.15(-1.19%) |
Dec 18, 2003 | 12.22 | 13.04 | 12.20 | 12.88 | 1,761,828 | +0.55(+4.47%) |
Dec 17, 2003 | 12.50 | 12.56 | 12.06 | 12.33 | 944,894 | -0.09(-0.73%) |
Dec 16, 2003 | 12.37 | 12.55 | 12.06 | 12.42 | 2,488,400 | +0.23(+1.93%) |
Dec 15, 2003 | 13.93 | 13.96 | 12.17 | 12.19 | 1,970,827 | -0.91(-6.96%) |
Dec 12, 2003 | 13.03 | 13.16 | 12.78 | 13.10 | 1,214,064 | +0.19(+1.47%) |
Dec 11, 2003 | 12.22 | 12.91 | 11.99 | 12.91 | 1,153,800 | +0.68(+5.54%) |
Dec 10, 2003 | 12.37 | 12.82 | 11.99 | 12.23 | 2,063,424 | -0.41(-3.21%) |
Dec 09, 2003 | 13.23 | 13.43 | 12.43 | 12.64 | 2,218,716 | -0.43(-3.32%) |
Dec 08, 2003 | 13.06 | 13.28 | 12.72 | 13.07 | 2,652,864 | +0.21(+1.61%) |
Dec 05, 2003 | 13.43 | 13.19 | 12.70 | 12.87 | 1,748,283 | -0.57(-4.23%) |
Dec 04, 2003 | 14.04 | 14.08 | 13.14 | 13.43 | 3,165,181 | -0.46(-3.31%) |
Dec 03, 2003 | 14.82 | 14.95 | 13.81 | 13.89 | 2,573,635 | -0.78(-5.29%) |
Dec 02, 2003 | 14.82 | 14.90 | 14.61 | 14.67 | 2,484,194 | -0.21(-1.40%) |
Dec 01, 2003 | 15.25 | 15.29 | 14.56 | 14.88 | 1,529,515 | +0.03(+0.23%) |
Nov 28, 2003 | 14.66 | 14.90 | 14.45 | 14.84 | 406,487 | +0.20(+1.37%) |
Nov 26, 2003 | 14.82 | 15.08 | 14.36 | 14.64 | 1,472,254 | +0.06(+0.43%) |
Nov 25, 2003 | 14.60 | 14.84 | 14.49 | 14.58 | 2,094,495 | -0.02(-0.12%) |
Nov 24, 2003 | 14.17 | 14.63 | 14.05 | 14.60 | 2,798,115 | +0.73(+5.26%) |
Nov 21, 2003 | 14.50 | 14.04 | 13.78 | 13.87 | 8,420,689 | -0.63(-4.35%) |
Nov 20, 2003 | 14.78 | 15.32 | 14.42 | 14.50 | 2,049,319 | -0.52(-3.49%) |
Nov 19, 2003 | 14.89 | 15.06 | 14.67 | 15.02 | 1,011,843 | +0.28(+1.90%) |
Nov 18, 2003 | 15.36 | 15.51 | 14.58 | 14.74 | 2,599,318 | -0.51(-3.37%) |
Nov 17, 2003 | 14.84 | 15.41 | 14.17 | 15.26 | 4,894,875 | +0.87(+6.02%) |
Nov 14, 2003 | 14.74 | 15.09 | 14.22 | 14.39 | 2,661,784 | -0.42(-2.86%) |
Nov 13, 2003 | 14.78 | 15.53 | 14.45 | 14.82 | 2,709,655 | -0.14(-0.91%) |
Nov 12, 2003 | 14.05 | 15.08 | 14.05 | 14.95 | 2,483,675 | +0.90(+6.43%) |
Nov 11, 2003 | 13.76 | 14.26 | 13.64 | 14.05 | 1,792,129 | +0.21(+1.50%) |
Nov 10, 2003 | 14.72 | 14.80 | 13.80 | 13.84 | 1,597,248 | -0.92(-6.24%) |
Nov 07, 2003 | 15.26 | 15.26 | 13.61 | 14.76 | 2,028,439 | -0.46(-3.02%) |
Nov 06, 2003 | 15.08 | 15.29 | 14.85 | 15.22 | 1,525,294 | +0.14(+0.96%) |
Nov 05, 2003 | 14.64 | 15.24 | 14.36 | 15.08 | 2,856,035 | +0.25(+1.71%) |
Nov 04, 2003 | 13.86 | 15.22 | 13.77 | 14.82 | 4,410,420 | +0.86(+6.14%) |
Nov 03, 2003 | 13.47 | 14.09 | 13.43 | 13.97 | 1,906,902 | +0.67(+5.03%) |
Oct 31, 2003 | 13.54 | 13.71 | 13.00 | 13.30 | 1,397,154 | -0.33(-2.46%) |
Oct 30, 2003 | 13.35 | 13.97 | 13.07 | 13.63 | 2,477,396 | +0.28(+2.10%) |
Oct 29, 2003 | 12.35 | 13.36 | 12.15 | 13.35 | 3,861,088 | +0.71(+5.64%) |
Oct 28, 2003 | 11.86 | 12.64 | 11.78 | 12.64 | 3,184,687 | +1.23(+10.76%) |
Oct 27, 2003 | 11.15 | 11.51 | 11.15 | 11.41 | 828,161 | +0.33(+3.02%) |
Oct 24, 2003 | 10.78 | 11.16 | 10.65 | 11.08 | 1,192,788 | +0.23(+2.17%) |
Oct 23, 2003 | 10.88 | 11.04 | 10.66 | 10.84 | 1,148,705 | -0.58(-5.06%) |
Oct 22, 2003 | 12.01 | 12.01 | 11.25 | 11.42 | 1,406,889 | -0.74(-6.09%) |
Oct 21, 2003 | 11.65 | 12.30 | 11.43 | 12.16 | 2,225,300 | +0.79(+6.99%) |
Oct 20, 2003 | 11.33 | 11.47 | 11.21 | 11.37 | 663,879 | +0.11(+0.96%) |
Oct 17, 2003 | 11.62 | 11.67 | 11.24 | 11.26 | 980,396 | -0.42(-3.63%) |
Oct 16, 2003 | 11.36 | 11.69 | 11.15 | 11.68 | 1,192,887 | +0.33(+2.86%) |
Oct 15, 2003 | 11.00 | 11.74 | 10.94 | 11.36 | 2,417,320 | +0.33(+3.03%) |
Oct 14, 2003 | 10.83 | 11.11 | 10.83 | 11.02 | 801,767 | -0.11(-0.97%) |
Oct 13, 2003 | 10.92 | 11.33 | 10.88 | 11.13 | 734,279 | +0.33(+3.09%) |
Oct 10, 2003 | 10.90 | 10.96 | 10.60 | 10.80 | 601,281 | -0.06(-0.58%) |
Oct 09, 2003 | 10.97 | 11.11 | 10.68 | 10.86 | 786,437 | +0.14(+1.28%) |
Oct 08, 2003 | 10.88 | 11.09 | 10.53 | 10.72 | 824,054 | -0.16(-1.43%) |
Oct 07, 2003 | 10.32 | 11.10 | 10.32 | 10.88 | 1,192,395 | +0.27(+2.55%) |
Oct 06, 2003 | 10.58 | 10.82 | 10.53 | 10.61 | 641,102 | -0.11(-1.01%) |
Oct 03, 2003 | 10.30 | 11.05 | 10.26 | 10.72 | 1,213,391 | +0.67(+6.65%) |
Oct 02, 2003 | 9.940 | 10.39 | 9.886 | 10.05 | 729,764 | +0.03(+0.27%) |
Oct 01, 2003 | 9.823 | 10.19 | 9.778 | 10.02 | 882,021 | +0.23(+2.30%) |
Sep 30, 2003 | 10.35 | 10.38 | 9.769 | 9.796 | 812,678 | -0.40(-3.90%) |
Sep 29, 2003 | 9.615 | 10.36 | 9.588 | 10.19 | 1,931,926 | +0.74(+7.83%) |
Sep 26, 2003 | 9.976 | 10.15 | 9.453 | 9.453 | 1,350,777 | -0.50(-4.99%) |
Sep 25, 2003 | 10.49 | 10.62 | 9.886 | 9.949 | 1,150,716 | -0.38(-3.67%) |
Sep 24, 2003 | 11.21 | 11.21 | 10.30 | 10.33 | 965,091 | -0.88(-7.89%) |
Sep 23, 2003 | 10.92 | 11.24 | 10.77 | 11.21 | 703,824 | +0.39(+3.59%) |
Sep 22, 2003 | 10.91 | 10.97 | 10.57 | 10.83 | 800,357 | -0.28(-2.52%) |
Sep 19, 2003 | 11.11 | 11.30 | 11.05 | 11.11 | 561,998 | -0.14(-1.20%) |
Sep 18, 2003 | 11.01 | 11.30 | 10.98 | 11.24 | 1,107,957 | -0.06(-0.56%) |
Sep 17, 2003 | 11.47 | 11.66 | 11.25 | 11.30 | 847,791 | -0.19(-1.65%) |
Sep 16, 2003 | 11.20 | 11.51 | 11.16 | 11.49 | 1,145,439 | +0.45(+4.09%) |
Sep 15, 2003 | 11.79 | 11.88 | 11.01 | 11.04 | 2,713,429 | +0.31(+2.86%) |
Sep 12, 2003 | 10.28 | 10.83 | 10.22 | 10.73 | 909,793 | +0.21(+1.97%) |
Sep 11, 2003 | 10.45 | 10.62 | 10.00 | 10.53 | 1,850,820 | +0.10(+0.95%) |
Sep 10, 2003 | 11.00 | 11.20 | 10.38 | 10.43 | 3,946,866 | -1.22(-10.47%) |
Sep 09, 2003 | 11.61 | 11.96 | 11.42 | 11.65 | 1,754,015 | -0.05(-0.39%) |
Sep 08, 2003 | 11.20 | 11.72 | 11.20 | 11.69 | 1,783,699 | +0.51(+4.52%) |
Sep 05, 2003 | 11.05 | 11.38 | 10.80 | 11.19 | 1,797,876 | +0.08(+0.73%) |
Sep 04, 2003 | 11.37 | 11.48 | 11.07 | 11.11 | 2,339,167 | -0.07(-0.65%) |
Sep 03, 2003 | 10.52 | 11.49 | 10.37 | 11.18 | 3,013,481 | +0.67(+6.36%) |
Sep 02, 2003 | 10.65 | 10.78 | 10.36 | 10.51 | 1,102,628 | -0.09(-0.85%) |
Aug 29, 2003 | 10.74 | 10.83 | 10.52 | 10.60 | 611,069 | -0.17(-1.59%) |
Aug 28, 2003 | 10.37 | 10.84 | 10.33 | 10.77 | 1,156,126 | +0.51(+5.02%) |
Aug 27, 2003 | 9.778 | 10.36 | 9.760 | 10.26 | 1,395,481 | +0.42(+4.32%) |
Aug 26, 2003 | 9.823 | 9.985 | 9.525 | 9.832 | 1,229,893 | -0.21(-2.07%) |
Aug 25, 2003 | 10.28 | 10.49 | 9.949 | 10.04 | 1,370,449 | -0.40(-3.81%) |
Aug 22, 2003 | 10.43 | 11.24 | 10.35 | 10.44 | 3,178,072 | +0.14(+1.40%) |
Aug 21, 2003 | 9.778 | 10.36 | 9.742 | 10.29 | 2,535,103 | +0.67(+6.94%) |
Aug 20, 2003 | 9.065 | 9.877 | 9.019 | 9.624 | 2,434,311 | +0.23(+2.50%) |
Aug 19, 2003 | 9.200 | 9.417 | 8.938 | 9.390 | 1,563,838 | +0.24(+2.67%) |
Aug 18, 2003 | 8.478 | 9.200 | 8.405 | 9.146 | 1,633,064 | +0.73(+8.69%) |
Aug 15, 2003 | 8.351 | 8.667 | 7.990 | 8.414 | 625,025 | +0.11(+1.30%) |
Aug 14, 2003 | 8.135 | 8.424 | 8.135 | 8.306 | 443,931 | +0.01(+0.11%) |
Aug 13, 2003 | 7.972 | 8.378 | 7.900 | 8.297 | 719,615 | +0.33(+4.09%) |
Aug 12, 2003 | 7.773 | 7.990 | 7.629 | 7.971 | 537,413 | +0.28(+3.63%) |
Aug 11, 2003 | 7.358 | 7.864 | 7.358 | 7.692 | 783,968 | +0.31(+4.16%) |
Aug 08, 2003 | 7.900 | 7.900 | 7.286 | 7.385 | 772,559 | -0.42(-5.32%) |
Aug 07, 2003 | 8.270 | 8.405 | 7.692 | 7.801 | 1,487,966 | -0.52(-6.29%) |
Aug 06, 2003 | 8.243 | 8.541 | 8.098 | 8.324 | 1,302,330 | +0.14(+1.77%) |
Aug 05, 2003 | 8.514 | 8.649 | 8.144 | 8.180 | 1,287,599 | -0.28(-3.31%) |
Aug 04, 2003 | 8.216 | 8.514 | 8.035 | 8.460 | 1,924,144 | +0.61(+7.83%) |
Aug 01, 2003 | 7.701 | 7.954 | 7.629 | 7.846 | 751,293 | +0.02(+0.23%) |
Jul 31, 2003 | 7.719 | 8.071 | 7.647 | 7.828 | 1,222,915 | +0.35(+4.71%) |
Jul 30, 2003 | 8.089 | 8.117 | 7.476 | 7.476 | 1,015,902 | -0.60(-7.38%) |
Jul 29, 2003 | 8.062 | 8.216 | 7.810 | 8.071 | 836,358 | -0.05(-0.56%) |
Jul 28, 2003 | 7.900 | 8.216 | 7.864 | 8.117 | 1,258,580 | +0.21(+2.63%) |
Jul 25, 2003 | 8.171 | 8.189 | 7.719 | 7.909 | 1,712,701 | +0.29(+3.79%) |
Jul 24, 2003 | 7.584 | 8.306 | 7.448 | 7.620 | 3,379,990 | +0.26(+3.56%) |
Jul 23, 2003 | 6.816 | 7.367 | 6.771 | 7.358 | 1,992,595 | +0.60(+8.96%) |
Jul 22, 2003 | 6.591 | 6.871 | 6.464 | 6.753 | 1,145,492 | +0.24(+3.74%) |
Jul 21, 2003 | 6.880 | 6.907 | 6.365 | 6.510 | 911,897 | -0.26(-3.87%) |
Jul 18, 2003 | 6.997 | 7.087 | 6.690 | 6.771 | 940,584 | -0.21(-2.98%) |
Jul 17, 2003 | 7.448 | 7.575 | 6.961 | 6.979 | 1,229,117 | -0.71(-9.27%) |
Jul 16, 2003 | 7.900 | 7.945 | 7.412 | 7.692 | 1,087,011 | -0.09(-1.16%) |
Jul 15, 2003 | 7.494 | 7.990 | 7.485 | 7.782 | 2,394,326 | +0.44(+6.03%) |
Jul 14, 2003 | 6.970 | 7.539 | 6.961 | 7.340 | 1,588,759 | +0.53(+7.82%) |
Jul 11, 2003 | 6.816 | 6.979 | 6.663 | 6.807 | 503,631 | -0.03(-0.40%) |
Jul 10, 2003 | 6.844 | 7.087 | 6.717 | 6.835 | 1,252,931 | -0.14(-2.07%) |
Jul 09, 2003 | 6.437 | 7.141 | 6.293 | 6.979 | 2,088,625 | +0.53(+8.26%) |
Jul 08, 2003 | 6.266 | 6.654 | 6.239 | 6.446 | 1,605,152 | +0.09(+1.42%) |
Jul 07, 2003 | 5.724 | 6.383 | 5.706 | 6.356 | 1,325,923 | +0.71(+12.64%) |
Jul 03, 2003 | 5.724 | 5.868 | 5.643 | 5.643 | 276,349 | -0.15(-2.65%) |
Jul 02, 2003 | 5.589 | 5.896 | 5.580 | 5.796 | 1,013,281 | +0.21(+3.72%) |
Jul 01, 2003 | 5.724 | 5.733 | 5.408 | 5.589 | 531,321 | -0.18(-3.13%) |
Jun 30, 2003 | 5.715 | 5.887 | 5.589 | 5.769 | 479,817 | +0.09(+1.59%) |
Jun 27, 2003 | 5.580 | 5.868 | 5.562 | 5.679 | 857,624 | +0.06(+1.13%) |
Jun 26, 2003 | 5.444 | 5.643 | 5.363 | 5.616 | 374,705 | +0.23(+4.36%) |
Jun 25, 2003 | 5.101 | 5.534 | 5.092 | 5.381 | 855,630 | +0.26(+5.11%) |
Jun 24, 2003 | 5.282 | 5.291 | 4.966 | 5.119 | 873,020 | -0.07(-1.39%) |
Jun 23, 2003 | 5.688 | 5.868 | 5.191 | 5.191 | 1,485,530 | -0.46(-8.15%) |
Jun 20, 2003 | 5.914 | 6.004 | 5.580 | 5.652 | 714,853 | -0.28(-4.70%) |
Jun 19, 2003 | 5.959 | 6.230 | 5.868 | 5.931 | 1,051,899 | -0.00(-0.02%) |
Jun 18, 2003 | 5.751 | 5.995 | 5.616 | 5.932 | 1,169,971 | +0.20(+3.46%) |
Jun 17, 2003 | 5.787 | 5.823 | 5.516 | 5.733 | 600,215 | +0.03(+0.47%) |
Jun 16, 2003 | 5.625 | 5.715 | 5.408 | 5.706 | 651,719 | +0.09(+1.61%) |
Jun 13, 2003 | 6.022 | 6.031 | 5.580 | 5.616 | 530,324 | -0.33(-5.47%) |
Jun 12, 2003 | 6.004 | 6.049 | 5.837 | 5.941 | 400,180 | +0.00(+0.00%) |
Jun 11, 2003 | 5.950 | 6.040 | 5.812 | 5.941 | 1,100,634 | -0.08(-1.35%) |
Jun 10, 2003 | 5.868 | 6.085 | 5.796 | 6.022 | 880,441 | -0.06(-1.04%) |
Jun 09, 2003 | 6.510 | 6.500 | 6.058 | 6.085 | 913,980 | -0.42(-6.52%) |
Jun 06, 2003 | 7.078 | 7.223 | 6.392 | 6.510 | 1,546,116 | -0.23(-3.35%) |
Jun 05, 2003 | 6.049 | 6.979 | 5.598 | 6.735 | 3,392,617 | +0.69(+11.34%) |
Jun 04, 2003 | 5.805 | 6.094 | 5.607 | 6.049 | 783,525 | +0.40(+7.03%) |
Jun 03, 2003 | 5.534 | 5.760 | 5.534 | 5.652 | 587,588 | +0.05(+0.97%) |
Jun 02, 2003 | 5.625 | 5.914 | 5.552 | 5.598 | 1,465,260 | -0.09(-1.59%) |
May 30, 2003 | 5.995 | 6.040 | 5.516 | 5.688 | 1,760,328 | +0.06(+1.12%) |
May 29, 2003 | 5.426 | 5.769 | 5.417 | 5.625 | 1,320,606 | +0.21(+3.83%) |
May 28, 2003 | 5.643 | 5.670 | 5.399 | 5.417 | 946,454 | -0.23(-4.15%) |
May 27, 2003 | 5.011 | 5.841 | 4.966 | 5.652 | 2,232,836 | +0.58(+11.39%) |
May 23, 2003 | 5.282 | 5.282 | 4.966 | 5.074 | 856,295 | -0.13(-2.43%) |
May 22, 2003 | 4.695 | 5.381 | 4.695 | 5.200 | 2,246,570 | +0.50(+10.56%) |
May 21, 2003 | 4.740 | 4.785 | 4.686 | 4.704 | 284,877 | -0.07(-1.51%) |
May 20, 2003 | 4.713 | 4.785 | 4.623 | 4.776 | 877,450 | +0.17(+3.73%) |
May 19, 2003 | 4.785 | 4.785 | 4.595 | 4.604 | 505,292 | -0.14(-3.04%) |
May 16, 2003 | 4.749 | 4.948 | 4.695 | 4.749 | 667,668 | -0.20(-4.01%) |
May 15, 2003 | 5.155 | 5.218 | 4.785 | 4.948 | 764,917 | -0.21(-4.03%) |
May 14, 2003 | 5.083 | 5.173 | 4.920 | 5.155 | 640,421 | +0.05(+1.06%) |
May 13, 2003 | 5.002 | 5.182 | 4.902 | 5.101 | 480,925 | +0.08(+1.62%) |
May 12, 2003 | 4.875 | 5.056 | 4.866 | 5.020 | 560,673 | +0.10(+2.02%) |
May 09, 2003 | 4.902 | 5.047 | 4.884 | 4.920 | 680,074 | +0.07(+1.49%) |
May 08, 2003 | 4.920 | 4.948 | 4.785 | 4.848 | 747,970 | -0.07(-1.47%) |
May 07, 2003 | 5.083 | 5.110 | 4.830 | 4.920 | 1,293,359 | -0.25(-4.90%) |
May 06, 2003 | 5.110 | 5.363 | 5.047 | 5.174 | 1,470,909 | +0.04(+0.72%) |
May 05, 2003 | 4.848 | 5.173 | 4.821 | 5.137 | 1,765,202 | +0.31(+6.36%) |
May 02, 2003 | 4.623 | 4.911 | 4.577 | 4.830 | 584,487 | +0.25(+5.52%) |