Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.13 | 13.26 | 13.03 | 13.03 | 1,346,967 | -0.13(-0.99%) |
Apr 29, 2004 | 12.85 | 13.35 | 12.85 | 13.16 | 1,656,051 | +0.24(+1.83%) |
Apr 28, 2004 | 12.86 | 12.95 | 12.76 | 12.92 | 1,691,442 | +0.08(+0.62%) |
Apr 27, 2004 | 12.91 | 12.98 | 12.81 | 12.84 | 943,506 | -0.06(-0.47%) |
Apr 26, 2004 | 12.90 | 12.95 | 12.82 | 12.90 | 696,815 | -0.05(-0.38%) |
Apr 23, 2004 | 12.82 | 12.97 | 12.75 | 12.95 | 816,884 | +0.02(+0.18%) |
Apr 22, 2004 | 12.75 | 12.97 | 12.65 | 12.93 | 994,627 | +0.20(+1.56%) |
Apr 21, 2004 | 12.60 | 12.79 | 12.55 | 12.73 | 639,665 | +0.08(+0.66%) |
Apr 20, 2004 | 12.76 | 12.84 | 12.63 | 12.65 | 589,593 | -0.13(-1.04%) |
Apr 19, 2004 | 12.68 | 12.80 | 12.66 | 12.78 | 606,371 | +0.07(+0.54%) |
Apr 16, 2004 | 12.58 | 12.74 | 12.50 | 12.71 | 759,209 | +0.20(+1.62%) |
Apr 15, 2004 | 12.53 | 12.59 | 12.45 | 12.51 | 595,622 | -0.05(-0.36%) |
Apr 14, 2004 | 12.43 | 12.56 | 12.43 | 12.56 | 686,853 | +0.07(+0.55%) |
Apr 13, 2004 | 12.68 | 12.68 | 12.44 | 12.49 | 716,477 | -0.11(-0.85%) |
Apr 12, 2004 | 12.75 | 12.75 | 12.56 | 12.60 | 669,551 | -0.09(-0.69%) |
Apr 08, 2004 | 12.95 | 12.95 | 12.59 | 12.68 | 1,143,270 | -0.17(-1.33%) |
Apr 07, 2004 | 12.84 | 12.90 | 12.75 | 12.85 | 791,716 | +0.02(+0.12%) |
Apr 06, 2004 | 12.71 | 12.85 | 12.65 | 12.84 | 900,250 | +0.13(+1.02%) |
Apr 05, 2004 | 12.75 | 12.75 | 12.59 | 12.71 | 994,102 | -0.03(-0.27%) |
Apr 02, 2004 | 12.91 | 12.91 | 12.69 | 12.74 | 1,063,574 | -0.07(-0.54%) |
Apr 01, 2004 | 12.79 | 12.87 | 12.71 | 12.81 | 1,239,482 | +0.03(+0.21%) |
Mar 31, 2004 | 12.63 | 12.82 | 12.59 | 12.79 | 1,188,624 | +0.11(+0.90%) |
Mar 30, 2004 | 12.59 | 12.70 | 12.55 | 12.67 | 1,422,731 | +0.04(+0.33%) |
Mar 29, 2004 | 12.36 | 12.63 | 12.33 | 12.63 | 1,199,110 | +0.27(+2.19%) |
Mar 26, 2004 | 12.32 | 12.51 | 12.26 | 12.36 | 1,523,137 | +0.04(+0.34%) |
Mar 25, 2004 | 12.34 | 12.44 | 12.21 | 12.32 | 1,799,189 | +0.19(+1.57%) |
Mar 24, 2004 | 12.04 | 12.29 | 12.00 | 12.13 | 1,570,850 | +0.08(+0.70%) |
Mar 23, 2004 | 11.86 | 12.20 | 11.72 | 12.04 | 1,255,736 | +0.22(+1.84%) |
Mar 22, 2004 | 11.88 | 11.92 | 11.81 | 11.82 | 759,209 | -0.15(-1.21%) |
Mar 19, 2004 | 11.84 | 12.00 | 11.84 | 11.97 | 1,390,747 | -0.03(-0.22%) |
Mar 18, 2004 | 12.00 | 12.07 | 11.86 | 12.00 | 910,474 | -0.03(-0.22%) |
Mar 17, 2004 | 11.92 | 12.05 | 11.87 | 12.02 | 583,039 | +0.15(+1.22%) |
Mar 16, 2004 | 11.97 | 11.97 | 11.78 | 11.88 | 646,743 | -0.01(-0.10%) |
Mar 15, 2004 | 12.02 | 12.05 | 11.82 | 11.89 | 685,542 | -0.16(-1.30%) |
Mar 12, 2004 | 11.96 | 12.07 | 11.92 | 12.05 | 872,199 | -0.05(-0.38%) |
Mar 11, 2004 | 12.28 | 12.28 | 12.04 | 12.09 | 1,263,601 | -0.17(-1.40%) |
Mar 10, 2004 | 12.17 | 12.26 | 12.12 | 12.26 | 1,824,881 | +0.07(+0.56%) |
Mar 09, 2004 | 12.16 | 12.21 | 12.16 | 12.19 | 915,717 | -0.00(-0.03%) |
Mar 08, 2004 | 12.19 | 12.21 | 12.09 | 12.20 | 697,340 | +0.01(+0.09%) |
Mar 05, 2004 | 12.21 | 12.25 | 12.14 | 12.19 | 1,118,890 | -0.01(-0.09%) |
Mar 04, 2004 | 12.31 | 12.31 | 12.15 | 12.20 | 822,127 | -0.06(-0.50%) |
Mar 03, 2004 | 12.31 | 12.34 | 12.22 | 12.26 | 1,486,173 | -0.05(-0.37%) |
Mar 02, 2004 | 12.19 | 12.38 | 12.18 | 12.31 | 1,165,816 | +0.06(+0.53%) |
Mar 01, 2004 | 11.93 | 12.27 | 11.93 | 12.24 | 982,567 | +0.31(+2.62%) |
Feb 27, 2004 | 11.79 | 12.03 | 11.79 | 11.93 | 835,235 | +0.12(+1.03%) |
Feb 26, 2004 | 11.72 | 11.82 | 11.72 | 11.81 | 820,292 | +0.05(+0.42%) |
Feb 25, 2004 | 11.63 | 11.77 | 11.54 | 11.76 | 952,419 | +0.09(+0.79%) |
Feb 24, 2004 | 11.62 | 11.75 | 11.58 | 11.66 | 1,195,702 | +0.06(+0.49%) |
Feb 23, 2004 | 11.66 | 11.73 | 11.54 | 11.61 | 642,549 | -0.02(-0.16%) |
Feb 20, 2004 | 11.58 | 11.73 | 11.52 | 11.63 | 1,125,181 | -0.02(-0.16%) |
Feb 19, 2004 | 11.69 | 11.85 | 11.65 | 11.65 | 1,148,251 | -0.16(-1.39%) |
Feb 18, 2004 | 11.78 | 11.90 | 11.78 | 11.81 | 1,072,750 | -0.03(-0.26%) |
Feb 17, 2004 | 11.77 | 11.84 | 11.73 | 11.84 | 812,689 | +0.14(+1.21%) |
Feb 13, 2004 | 11.78 | 11.82 | 11.63 | 11.70 | 812,689 | -0.04(-0.36%) |
Feb 12, 2004 | 11.82 | 11.82 | 11.69 | 11.74 | 818,981 | -0.10(-0.87%) |
Feb 11, 2004 | 11.79 | 11.86 | 11.60 | 11.84 | 1,065,671 | +0.05(+0.45%) |
Feb 10, 2004 | 11.75 | 11.83 | 11.73 | 11.79 | 567,571 | +0.04(+0.32%) |
Feb 09, 2004 | 11.82 | 11.82 | 11.69 | 11.75 | 797,222 | -0.03(-0.29%) |
Feb 06, 2004 | 11.69 | 11.82 | 11.69 | 11.79 | 831,564 | +0.08(+0.68%) |
Feb 05, 2004 | 11.44 | 11.71 | 11.44 | 11.71 | 871,937 | +0.31(+2.71%) |
Feb 04, 2004 | 11.41 | 11.44 | 11.36 | 11.40 | 741,382 | -0.07(-0.63%) |
Feb 03, 2004 | 11.44 | 11.50 | 11.40 | 11.47 | 802,989 | -0.03(-0.27%) |
Feb 02, 2004 | 11.33 | 11.54 | 11.33 | 11.50 | 1,004,326 | +0.18(+1.58%) |
Jan 30, 2004 | 11.42 | 11.42 | 11.27 | 11.32 | 811,116 | -0.11(-1.00%) |
Jan 29, 2004 | 11.38 | 11.45 | 11.37 | 11.44 | 944,554 | +0.06(+0.50%) |
Jan 28, 2004 | 11.68 | 11.68 | 11.37 | 11.38 | 1,459,695 | -0.29(-2.52%) |
Jan 27, 2004 | 11.68 | 11.70 | 11.60 | 11.67 | 1,039,193 | -0.01(-0.07%) |
Jan 26, 2004 | 11.34 | 11.73 | 11.34 | 11.68 | 1,384,718 | +0.34(+3.03%) |
Jan 23, 2004 | 11.37 | 11.38 | 11.29 | 11.34 | 638,354 | +0.06(+0.54%) |
Jan 22, 2004 | 11.22 | 11.35 | 11.22 | 11.28 | 776,511 | +0.00(+0.03%) |
Jan 21, 2004 | 11.21 | 11.34 | 11.15 | 11.27 | 951,371 | +0.11(+1.03%) |
Jan 20, 2004 | 11.04 | 11.21 | 11.04 | 11.16 | 1,931,841 | +0.13(+1.21%) |
Jan 16, 2004 | 11.00 | 11.06 | 10.99 | 11.02 | 1,885,177 | +0.02(+0.21%) |
Jan 15, 2004 | 11.02 | 11.08 | 10.91 | 11.00 | 1,689,869 | -0.24(-2.10%) |
Jan 14, 2004 | 11.15 | 11.35 | 11.15 | 11.24 | 816,621 | +0.05(+0.48%) |
Jan 13, 2004 | 11.27 | 11.30 | 11.12 | 11.18 | 1,067,507 | -0.04(-0.37%) |
Jan 12, 2004 | 11.25 | 11.31 | 11.23 | 11.23 | 1,207,237 | -0.07(-0.64%) |
Jan 09, 2004 | 11.46 | 11.46 | 11.33 | 11.30 | 920,436 | -0.20(-1.76%) |
Jan 08, 2004 | 11.58 | 11.61 | 11.43 | 11.50 | 1,191,507 | -0.06(-0.49%) |
Jan 07, 2004 | 11.65 | 11.66 | 11.54 | 11.56 | 1,321,275 | -0.10(-0.82%) |
Jan 06, 2004 | 11.50 | 11.71 | 11.50 | 11.65 | 1,221,655 | +0.06(+0.53%) |
Jan 05, 2004 | 11.42 | 11.60 | 11.31 | 11.59 | 1,076,682 | +0.20(+1.77%) |
Jan 02, 2004 | 11.44 | 11.46 | 11.36 | 11.39 | 1,408,836 | -0.09(-0.80%) |
Dec 31, 2003 | 11.30 | 11.49 | 11.29 | 11.48 | 2,100,933 | +0.18(+1.59%) |
Dec 30, 2003 | 11.10 | 11.31 | 11.10 | 11.30 | 945,865 | +0.02(+0.17%) |
Dec 29, 2003 | 11.23 | 11.38 | 11.23 | 11.28 | 1,372,921 | +0.02(+0.20%) |
Dec 26, 2003 | 11.29 | 11.31 | 11.26 | 11.26 | 169,616 | -0.02(-0.13%) |
Dec 24, 2003 | 11.29 | 11.35 | 11.25 | 11.28 | 260,322 | -0.00(-0.03%) |
Dec 23, 2003 | 11.30 | 11.31 | 11.20 | 11.28 | 706,777 | +0.06(+0.58%) |
Dec 22, 2003 | 11.18 | 11.34 | 11.18 | 11.21 | 1,089,790 | -0.10(-0.88%) |
Dec 19, 2003 | 11.38 | 11.38 | 11.21 | 11.31 | 1,042,339 | -0.02(-0.14%) |
Dec 18, 2003 | 11.41 | 11.41 | 11.25 | 11.33 | 616,333 | -0.02(-0.20%) |
Dec 17, 2003 | 11.44 | 11.45 | 11.34 | 11.35 | 809,805 | -0.15(-1.29%) |
Dec 16, 2003 | 11.41 | 11.52 | 11.37 | 11.50 | 1,157,427 | +0.18(+1.62%) |
Dec 15, 2003 | 11.41 | 11.41 | 11.32 | 11.32 | 478,438 | -0.00(-0.03%) |
Dec 12, 2003 | 11.35 | 11.36 | 11.26 | 11.32 | 518,810 | +0.00(+0.00%) |
Dec 11, 2003 | 11.22 | 11.37 | 11.18 | 11.32 | 432,036 | +0.13(+1.16%) |
Dec 10, 2003 | 11.33 | 11.33 | 11.15 | 11.19 | 785,949 | -0.13(-1.11%) |
Dec 09, 2003 | 11.32 | 11.37 | 11.31 | 11.32 | 895,793 | +0.01(+0.10%) |
Dec 08, 2003 | 11.18 | 11.34 | 11.18 | 11.31 | 693,145 | +0.13(+1.16%) |
Dec 05, 2003 | 11.19 | 11.19 | 11.14 | 11.18 | 357,059 | -0.02(-0.14%) |
Dec 04, 2003 | 11.18 | 11.23 | 11.13 | 11.19 | 632,324 | +0.02(+0.14%) |
Dec 03, 2003 | 11.16 | 11.29 | 11.15 | 11.18 | 798,533 | +0.04(+0.34%) |
Dec 02, 2003 | 11.07 | 11.16 | 11.00 | 11.14 | 963,954 | +0.07(+0.65%) |
Dec 01, 2003 | 10.95 | 11.08 | 10.92 | 11.07 | 931,971 | +0.12(+1.12%) |
Nov 28, 2003 | 10.94 | 10.97 | 10.90 | 10.94 | 296,762 | +0.02(+0.14%) |
Nov 26, 2003 | 10.94 | 10.94 | 10.85 | 10.93 | 979,684 | +0.05(+0.46%) |
Nov 25, 2003 | 10.83 | 10.92 | 10.83 | 10.88 | 876,393 | +0.02(+0.14%) |
Nov 24, 2003 | 10.79 | 10.86 | 10.76 | 10.86 | 767,074 | +0.12(+1.14%) |
Nov 21, 2003 | 10.76 | 10.78 | 10.74 | 10.74 | 1,183,380 | +0.00(+0.04%) |
Nov 20, 2003 | 10.70 | 10.81 | 10.69 | 10.74 | 1,088,741 | -0.03(-0.32%) |
Nov 19, 2003 | 10.81 | 10.83 | 10.69 | 10.77 | 1,244,725 | -0.02(-0.21%) |
Nov 18, 2003 | 10.90 | 10.91 | 10.79 | 10.79 | 1,439,246 | -0.11(-0.98%) |
Nov 17, 2003 | 10.90 | 11.04 | 10.84 | 10.90 | 1,037,358 | -0.13(-1.18%) |
Nov 14, 2003 | 11.04 | 11.06 | 11.02 | 11.03 | 1,066,720 | +0.01(+0.07%) |
Nov 13, 2003 | 11.18 | 11.18 | 10.97 | 11.02 | 2,237,780 | -0.16(-1.47%) |
Nov 12, 2003 | 11.20 | 11.21 | 11.13 | 11.19 | 971,032 | -0.01(-0.10%) |
Nov 11, 2003 | 11.18 | 11.21 | 11.13 | 11.20 | 747,150 | +0.06(+0.51%) |
Nov 10, 2003 | 11.08 | 11.16 | 10.96 | 11.14 | 1,453,927 | -0.10(-0.88%) |
Nov 07, 2003 | 11.35 | 11.35 | 11.23 | 11.24 | 1,192,818 | -0.07(-0.64%) |
Nov 06, 2003 | 11.18 | 11.31 | 11.14 | 11.31 | 1,251,017 | +0.10(+0.92%) |
Nov 05, 2003 | 11.28 | 11.26 | 11.21 | 11.21 | 1,009,832 | -0.10(-0.88%) |
Nov 04, 2003 | 11.28 | 11.33 | 11.28 | 11.31 | 757,898 | +0.00(+0.03%) |
Nov 03, 2003 | 11.25 | 11.31 | 11.25 | 11.31 | 886,880 | +0.00(+0.00%) |
Oct 31, 2003 | 11.33 | 11.34 | 11.28 | 11.31 | 1,171,845 | -0.02(-0.20%) |
Oct 30, 2003 | 11.46 | 11.46 | 11.29 | 11.33 | 842,837 | -0.08(-0.67%) |
Oct 29, 2003 | 11.50 | 11.50 | 11.31 | 11.41 | 1,233,715 | -0.12(-1.03%) |
Oct 28, 2003 | 11.37 | 11.52 | 11.36 | 11.52 | 693,145 | +0.16(+1.38%) |
Oct 27, 2003 | 11.31 | 11.47 | 11.31 | 11.37 | 913,620 | +0.10(+0.85%) |
Oct 24, 2003 | 11.39 | 11.39 | 11.14 | 11.27 | 597,982 | -0.11(-1.01%) |
Oct 23, 2003 | 11.27 | 11.39 | 11.22 | 11.39 | 674,532 | +0.11(+0.98%) |
Oct 22, 2003 | 11.27 | 11.29 | 11.16 | 11.28 | 836,545 | -0.03(-0.24%) |
Oct 21, 2003 | 11.16 | 11.30 | 11.16 | 11.30 | 664,832 | +0.13(+1.13%) |
Oct 20, 2003 | 11.18 | 11.18 | 11.09 | 11.18 | 709,923 | +0.00(+0.03%) |
Oct 17, 2003 | 11.31 | 11.33 | 11.16 | 11.17 | 664,832 | -0.13(-1.11%) |
Oct 16, 2003 | 11.31 | 11.29 | 11.26 | 11.30 | 596,409 | -0.01(-0.07%) |
Oct 15, 2003 | 11.30 | 11.35 | 11.27 | 11.31 | 771,006 | -0.04(-0.37%) |
Oct 14, 2003 | 11.28 | 11.36 | 11.21 | 11.35 | 1,834,056 | +0.07(+0.61%) |
Oct 13, 2003 | 11.14 | 11.28 | 11.18 | 11.28 | 904,182 | +0.14(+1.27%) |
Oct 10, 2003 | 11.06 | 11.14 | 11.02 | 11.14 | 1,018,221 | +0.05(+0.41%) |
Oct 09, 2003 | 11.00 | 11.14 | 11.00 | 11.09 | 1,344,870 | +0.17(+1.57%) |
Oct 08, 2003 | 10.96 | 10.96 | 10.90 | 10.92 | 986,238 | -0.07(-0.63%) |
Oct 07, 2003 | 10.85 | 10.99 | 10.83 | 10.99 | 718,574 | +0.12(+1.12%) |
Oct 06, 2003 | 10.89 | 10.92 | 10.83 | 10.87 | 744,790 | -0.03(-0.25%) |
Oct 03, 2003 | 10.81 | 11.00 | 10.81 | 10.89 | 1,205,926 | +0.11(+1.06%) |
Oct 02, 2003 | 10.76 | 10.80 | 10.73 | 10.78 | 1,534,672 | +0.12(+1.11%) |
Oct 01, 2003 | 10.46 | 10.66 | 10.46 | 10.66 | 1,209,072 | +0.20(+1.93%) |
Sep 30, 2003 | 10.56 | 10.56 | 10.45 | 10.46 | 1,159,000 | -0.11(-1.01%) |
Sep 29, 2003 | 10.50 | 10.57 | 10.49 | 10.57 | 804,562 | +0.08(+0.80%) |
Sep 26, 2003 | 10.49 | 10.51 | 10.38 | 10.48 | 988,335 | +0.03(+0.29%) |
Sep 25, 2003 | 10.52 | 10.54 | 10.44 | 10.45 | 968,411 | -0.02(-0.22%) |
Sep 24, 2003 | 10.38 | 10.59 | 10.26 | 10.47 | 1,447,898 | +0.10(+0.96%) |
Sep 23, 2003 | 10.27 | 10.40 | 10.27 | 10.38 | 934,068 | +0.11(+1.04%) |
Sep 22, 2003 | 10.38 | 10.38 | 10.21 | 10.27 | 543,977 | -0.11(-1.03%) |
Sep 19, 2003 | 10.38 | 10.38 | 10.32 | 10.38 | 1,108,141 | +0.00(+0.00%) |
Sep 18, 2003 | 10.38 | 10.40 | 10.35 | 10.38 | 561,542 | +0.05(+0.44%) |
Sep 17, 2003 | 10.27 | 10.39 | 10.27 | 10.33 | 785,687 | +0.03(+0.30%) |
Sep 16, 2003 | 10.28 | 10.31 | 10.28 | 10.30 | 765,763 | +0.00(+0.00%) |
Sep 15, 2003 | 10.28 | 10.32 | 10.21 | 10.30 | 957,138 | +0.00(+0.00%) |
Sep 12, 2003 | 10.18 | 10.30 | 10.15 | 10.30 | 715,953 | +0.08(+0.82%) |
Sep 11, 2003 | 10.17 | 10.27 | 10.16 | 10.22 | 888,453 | +0.11(+1.06%) |
Sep 10, 2003 | 10.06 | 10.12 | 10.06 | 10.11 | 1,008,259 | +0.03(+0.26%) |
Sep 09, 2003 | 10.05 | 10.14 | 9.990 | 10.08 | 780,181 | -0.05(-0.45%) |
Sep 08, 2003 | 10.13 | 10.16 | 10.10 | 10.13 | 891,074 | -0.03(-0.34%) |
Sep 05, 2003 | 10.22 | 10.22 | 10.13 | 10.16 | 967,887 | -0.06(-0.63%) |
Sep 04, 2003 | 10.27 | 10.28 | 10.19 | 10.23 | 850,702 | -0.06(-0.63%) |
Sep 03, 2003 | 10.27 | 10.30 | 10.22 | 10.29 | 900,512 | +0.01(+0.11%) |
Sep 02, 2003 | 10.18 | 10.30 | 10.18 | 10.28 | 1,305,808 | +0.10(+0.94%) |
Aug 29, 2003 | 10.14 | 10.23 | 10.07 | 10.18 | 670,599 | +0.05(+0.45%) |
Aug 28, 2003 | 10.05 | 10.16 | 9.998 | 10.14 | 625,508 | +0.08(+0.76%) |
Aug 27, 2003 | 10.10 | 10.10 | 10.03 | 10.06 | 687,378 | -0.06(-0.64%) |
Aug 26, 2003 | 9.986 | 10.15 | 9.937 | 10.13 | 1,330,451 | +0.08(+0.84%) |
Aug 25, 2003 | 10.02 | 10.14 | 9.975 | 10.04 | 1,131,997 | -0.01(-0.11%) |
Aug 22, 2003 | 10.10 | 10.13 | 10.04 | 10.05 | 1,166,602 | -0.02(-0.15%) |
Aug 21, 2003 | 9.983 | 10.10 | 9.956 | 10.07 | 784,114 | +0.11(+1.15%) |
Aug 20, 2003 | 9.952 | 10.02 | 9.952 | 9.956 | 627,868 | +0.00(+0.04%) |
Aug 19, 2003 | 9.918 | 9.960 | 9.841 | 9.952 | 1,108,403 | +0.01(+0.08%) |
Aug 18, 2003 | 9.887 | 9.960 | 9.819 | 9.944 | 656,967 | +0.12(+1.20%) |
Aug 15, 2003 | 9.925 | 9.925 | 9.773 | 9.826 | 384,061 | -0.08(-0.85%) |
Aug 14, 2003 | 9.841 | 9.971 | 9.841 | 9.910 | 1,351,686 | +0.13(+1.29%) |
Aug 13, 2003 | 9.803 | 9.906 | 9.765 | 9.784 | 1,056,234 | -0.02(-0.16%) |
Aug 12, 2003 | 9.792 | 9.807 | 9.677 | 9.799 | 741,644 | +0.03(+0.35%) |
Aug 11, 2003 | 9.819 | 9.880 | 9.731 | 9.765 | 607,682 | -0.03(-0.31%) |
Aug 08, 2003 | 9.746 | 9.822 | 9.689 | 9.796 | 552,366 | +0.05(+0.51%) |
Aug 07, 2003 | 9.700 | 9.792 | 9.639 | 9.746 | 849,915 | -0.01(-0.12%) |
Aug 06, 2003 | 9.704 | 9.765 | 9.635 | 9.757 | 940,360 | +0.11(+1.11%) |
Aug 05, 2003 | 9.700 | 9.777 | 9.613 | 9.651 | 647,005 | -0.04(-0.39%) |
Aug 04, 2003 | 9.651 | 9.693 | 9.582 | 9.689 | 983,354 | +0.01(+0.08%) |
Aug 01, 2003 | 9.731 | 9.799 | 9.651 | 9.681 | 750,820 | -0.07(-0.70%) |
Jul 31, 2003 | 9.796 | 9.921 | 9.735 | 9.750 | 1,014,288 | -0.12(-1.24%) |
Jul 30, 2003 | 9.975 | 9.975 | 9.841 | 9.872 | 973,130 | -0.06(-0.65%) |
Jul 29, 2003 | 9.983 | 10.04 | 9.826 | 9.937 | 894,482 | -0.06(-0.65%) |
Jul 28, 2003 | 10.02 | 10.10 | 9.918 | 10.00 | 829,991 | +0.00(+0.04%) |
Jul 25, 2003 | 9.826 | 10.00 | 9.822 | 9.998 | 848,080 | +0.16(+1.59%) |
Jul 24, 2003 | 9.918 | 10.01 | 9.811 | 9.841 | 823,175 | -0.02(-0.23%) |
Jul 23, 2003 | 9.822 | 9.880 | 9.815 | 9.864 | 1,424,041 | +0.06(+0.62%) |
Jul 22, 2003 | 9.765 | 9.918 | 9.731 | 9.803 | 737,712 | +0.11(+1.18%) |
Jul 21, 2003 | 9.784 | 9.822 | 9.654 | 9.689 | 972,605 | -0.17(-1.70%) |
Jul 18, 2003 | 9.727 | 9.880 | 9.716 | 9.857 | 1,255,736 | +0.16(+1.65%) |
Jul 17, 2003 | 9.681 | 9.803 | 9.662 | 9.696 | 956,614 | -0.03(-0.31%) |
Jul 16, 2003 | 9.780 | 9.803 | 9.651 | 9.727 | 1,328,616 | -0.02(-0.23%) |
Jul 15, 2003 | 9.735 | 9.803 | 9.635 | 9.750 | 1,151,135 | +0.08(+0.79%) |
Jul 14, 2003 | 9.880 | 9.880 | 9.651 | 9.674 | 1,422,731 | -0.08(-0.86%) |
Jul 11, 2003 | 9.841 | 9.921 | 9.719 | 9.757 | 1,316,819 | -0.05(-0.47%) |
Jul 10, 2003 | 9.860 | 9.860 | 9.765 | 9.803 | 1,268,320 | -0.06(-0.58%) |
Jul 09, 2003 | 9.963 | 9.975 | 9.754 | 9.860 | 1,678,334 | -0.09(-0.92%) |
Jul 08, 2003 | 9.983 | 10.09 | 9.899 | 9.952 | 1,027,659 | -0.08(-0.76%) |
Jul 07, 2003 | 10.05 | 10.09 | 9.975 | 10.03 | 973,654 | -0.01(-0.08%) |
Jul 03, 2003 | 10.07 | 10.07 | 9.967 | 10.04 | 1,131,473 | -0.03(-0.30%) |
Jul 02, 2003 | 10.11 | 10.12 | 10.03 | 10.07 | 2,177,483 | -0.10(-0.97%) |
Jul 01, 2003 | 10.29 | 10.31 | 10.05 | 10.17 | 2,802,468 | -0.21(-2.02%) |
Jun 30, 2003 | 10.53 | 10.53 | 10.26 | 10.38 | 1,467,297 | -0.08(-0.73%) |
Jun 27, 2003 | 10.08 | 10.47 | 9.948 | 10.45 | 3,283,790 | +0.38(+3.75%) |
Jun 26, 2003 | 10.07 | 10.17 | 10.01 | 10.07 | 821,340 | -0.02(-0.19%) |
Jun 25, 2003 | 10.21 | 10.28 | 10.09 | 10.09 | 712,020 | -0.09(-0.90%) |
Jun 24, 2003 | 10.10 | 10.23 | 10.05 | 10.18 | 726,701 | +0.10(+1.02%) |
Jun 23, 2003 | 10.28 | 10.30 | 10.06 | 10.08 | 600,865 | -0.19(-1.89%) |
Jun 20, 2003 | 10.33 | 10.38 | 10.25 | 10.28 | 1,211,431 | +0.02(+0.22%) |
Jun 19, 2003 | 10.43 | 10.43 | 10.22 | 10.25 | 851,226 | -0.18(-1.68%) |
Jun 18, 2003 | 10.40 | 10.52 | 10.39 | 10.43 | 537,423 | +0.04(+0.40%) |
Jun 17, 2003 | 10.43 | 10.48 | 10.33 | 10.39 | 703,107 | -0.06(-0.62%) |
Jun 16, 2003 | 10.38 | 10.46 | 10.34 | 10.45 | 558,396 | +0.13(+1.26%) |
Jun 13, 2003 | 10.33 | 10.38 | 10.26 | 10.32 | 465,854 | -0.01(-0.07%) |
Jun 12, 2003 | 10.38 | 10.39 | 10.23 | 10.33 | 756,063 | -0.01(-0.11%) |
Jun 11, 2003 | 10.30 | 10.34 | 10.20 | 10.34 | 775,463 | +0.06(+0.59%) |
Jun 10, 2003 | 10.26 | 10.30 | 10.18 | 10.28 | 504,916 | +0.04(+0.37%) |
Jun 09, 2003 | 10.28 | 10.34 | 10.20 | 10.24 | 772,317 | -0.08(-0.74%) |
Jun 06, 2003 | 10.34 | 10.38 | 10.30 | 10.32 | 1,250,231 | -0.04(-0.37%) |
Jun 05, 2003 | 10.34 | 10.38 | 10.24 | 10.36 | 1,565,869 | +0.01(+0.11%) |
Jun 04, 2003 | 10.34 | 10.36 | 10.26 | 10.34 | 968,149 | +0.02(+0.22%) |
Jun 03, 2003 | 10.30 | 10.37 | 10.23 | 10.32 | 819,243 | +0.04(+0.41%) |
Jun 02, 2003 | 10.28 | 10.36 | 10.24 | 10.28 | 769,433 | +0.02(+0.19%) |
May 30, 2003 | 10.12 | 10.30 | 10.12 | 10.26 | 887,666 | +0.14(+1.36%) |
May 29, 2003 | 10.12 | 10.19 | 10.04 | 10.12 | 884,258 | +0.03(+0.30%) |
May 28, 2003 | 10.05 | 10.17 | 9.956 | 10.09 | 1,858,175 | +0.06(+0.65%) |
May 27, 2003 | 9.944 | 10.04 | 9.891 | 10.03 | 783,852 | +0.11(+1.12%) |
May 23, 2003 | 9.838 | 9.944 | 9.803 | 9.918 | 830,254 | +0.06(+0.62%) |
May 22, 2003 | 9.666 | 9.860 | 9.666 | 9.857 | 991,481 | +0.19(+2.01%) |
May 21, 2003 | 9.689 | 9.757 | 9.651 | 9.662 | 1,513,961 | -0.10(-1.05%) |
May 20, 2003 | 9.807 | 9.822 | 9.693 | 9.765 | 1,303,187 | -0.04(-0.39%) |
May 19, 2003 | 9.822 | 9.838 | 9.765 | 9.803 | 1,301,614 | -0.02(-0.19%) |
May 16, 2003 | 9.841 | 9.880 | 9.799 | 9.822 | 1,368,726 | -0.06(-0.58%) |
May 15, 2003 | 9.918 | 9.937 | 9.857 | 9.880 | 777,036 | -0.01(-0.12%) |
May 14, 2003 | 9.975 | 9.975 | 9.838 | 9.891 | 713,069 | -0.06(-0.58%) |
May 13, 2003 | 10.05 | 10.05 | 9.918 | 9.948 | 1,108,928 | -0.11(-1.06%) |
May 12, 2003 | 9.918 | 10.12 | 9.899 | 10.05 | 1,217,199 | +0.15(+1.50%) |
May 09, 2003 | 9.601 | 10.18 | 9.590 | 9.906 | 3,237,388 | +0.40(+4.21%) |
May 08, 2003 | 9.471 | 9.521 | 9.391 | 9.506 | 1,360,599 | +0.06(+0.69%) |
May 07, 2003 | 9.582 | 9.601 | 9.418 | 9.441 | 889,501 | -0.15(-1.55%) |
May 06, 2003 | 9.544 | 9.590 | 9.498 | 9.590 | 1,026,610 | +0.03(+0.36%) |
May 05, 2003 | 9.590 | 9.632 | 9.475 | 9.555 | 932,233 | -0.06(-0.63%) |
May 02, 2003 | 9.422 | 9.639 | 9.399 | 9.616 | 1,273,563 | +0.16(+1.69%) |