Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.754 | 9.754 | 9.606 | 9.624 | 1,833,499 | -0.02(-0.21%) |
Apr 29, 2004 | 9.736 | 9.750 | 9.586 | 9.644 | 3,990,851 | -0.01(-0.09%) |
Apr 28, 2004 | 9.913 | 9.913 | 9.641 | 9.652 | 3,126,642 | -0.28(-2.84%) |
Apr 27, 2004 | 9.955 | 10.09 | 9.867 | 9.935 | 2,137,422 | -0.07(-0.73%) |
Apr 26, 2004 | 10.16 | 10.21 | 9.997 | 10.01 | 1,050,820 | -0.11(-1.13%) |
Apr 23, 2004 | 10.10 | 10.20 | 10.05 | 10.12 | 2,035,963 | +0.02(+0.22%) |
Apr 22, 2004 | 9.935 | 10.10 | 9.915 | 10.10 | 1,129,631 | +0.13(+1.33%) |
Apr 21, 2004 | 9.904 | 9.990 | 9.873 | 9.968 | 1,351,571 | -0.02(-0.22%) |
Apr 20, 2004 | 10.16 | 10.29 | 9.990 | 9.990 | 890,479 | -0.17(-1.72%) |
Apr 19, 2004 | 10.12 | 10.20 | 10.12 | 10.16 | 1,588,006 | +0.03(+0.30%) |
Apr 16, 2004 | 9.935 | 10.13 | 9.935 | 10.13 | 1,223,842 | +0.23(+2.36%) |
Apr 15, 2004 | 9.990 | 10.02 | 9.867 | 9.900 | 2,588,097 | -0.15(-1.45%) |
Apr 14, 2004 | 10.23 | 10.24 | 10.02 | 10.05 | 1,603,406 | -0.19(-1.83%) |
Apr 13, 2004 | 10.52 | 10.52 | 10.22 | 10.23 | 586,103 | -0.29(-2.75%) |
Apr 12, 2004 | 10.35 | 10.62 | 10.35 | 10.52 | 560,286 | +0.18(+1.75%) |
Apr 08, 2004 | 10.44 | 10.47 | 10.34 | 10.34 | 514,992 | -0.09(-0.83%) |
Apr 07, 2004 | 10.51 | 10.52 | 10.37 | 10.43 | 538,092 | -0.06(-0.55%) |
Apr 06, 2004 | 10.43 | 10.54 | 10.38 | 10.48 | 1,152,731 | +0.06(+0.53%) |
Apr 05, 2004 | 10.40 | 10.55 | 10.40 | 10.43 | 1,441,253 | +0.00(+0.04%) |
Apr 02, 2004 | 10.88 | 10.88 | 10.40 | 10.43 | 2,884,772 | +0.05(+0.45%) |
Apr 01, 2004 | 10.45 | 10.51 | 10.26 | 10.38 | 1,817,193 | -0.07(-0.70%) |
Mar 31, 2004 | 10.27 | 10.49 | 10.27 | 10.45 | 1,832,593 | +0.18(+1.78%) |
Mar 30, 2004 | 10.21 | 10.29 | 10.17 | 10.27 | 1,417,248 | +0.06(+0.54%) |
Mar 29, 2004 | 10.29 | 10.47 | 10.11 | 10.21 | 3,522,511 | -0.07(-0.71%) |
Mar 26, 2004 | 9.825 | 10.37 | 9.825 | 10.29 | 5,557,569 | +0.47(+4.81%) |
Mar 25, 2004 | 9.880 | 9.990 | 9.774 | 9.814 | 4,851,436 | +0.32(+3.37%) |
Mar 24, 2004 | 9.496 | 9.538 | 9.405 | 9.494 | 3,989,945 | +0.12(+1.27%) |
Mar 23, 2004 | 9.195 | 9.416 | 9.151 | 9.374 | 2,640,638 | +0.28(+3.06%) |
Mar 22, 2004 | 9.248 | 9.248 | 9.017 | 9.096 | 1,664,100 | -0.20(-2.11%) |
Mar 19, 2004 | 9.251 | 9.383 | 9.195 | 9.293 | 1,557,206 | +0.04(+0.45%) |
Mar 18, 2004 | 9.299 | 9.299 | 9.107 | 9.251 | 991,031 | -0.05(-0.52%) |
Mar 17, 2004 | 9.200 | 9.346 | 9.200 | 9.299 | 1,821,270 | +0.12(+1.27%) |
Mar 16, 2004 | 9.151 | 9.202 | 9.107 | 9.182 | 1,058,067 | +0.13(+1.44%) |
Mar 15, 2004 | 9.162 | 9.257 | 9.021 | 9.052 | 1,491,983 | -0.24(-2.59%) |
Mar 12, 2004 | 9.328 | 9.346 | 9.176 | 9.293 | 1,920,917 | +0.06(+0.62%) |
Mar 11, 2004 | 9.361 | 9.427 | 9.235 | 9.235 | 1,472,506 | -0.23(-2.38%) |
Mar 10, 2004 | 9.635 | 9.635 | 9.401 | 9.460 | 793,550 | -0.12(-1.24%) |
Mar 09, 2004 | 9.661 | 9.681 | 9.531 | 9.580 | 584,292 | -0.10(-1.07%) |
Mar 08, 2004 | 9.703 | 9.884 | 9.681 | 9.683 | 1,809,493 | -0.04(-0.36%) |
Mar 05, 2004 | 9.582 | 9.781 | 9.582 | 9.719 | 962,949 | +0.03(+0.32%) |
Mar 04, 2004 | 9.529 | 9.723 | 9.529 | 9.688 | 1,545,883 | +0.21(+2.26%) |
Mar 03, 2004 | 9.637 | 9.639 | 9.418 | 9.474 | 1,833,046 | -0.21(-2.14%) |
Mar 02, 2004 | 9.880 | 9.946 | 9.641 | 9.681 | 1,724,341 | -0.23(-2.36%) |
Mar 01, 2004 | 9.736 | 9.924 | 9.734 | 9.915 | 2,716,279 | +0.16(+1.68%) |
Feb 27, 2004 | 9.637 | 9.758 | 9.637 | 9.752 | 3,356,735 | +0.06(+0.62%) |
Feb 26, 2004 | 9.549 | 9.752 | 9.527 | 9.692 | 3,097,201 | +0.23(+2.38%) |
Feb 25, 2004 | 9.308 | 9.584 | 9.308 | 9.467 | 1,150,013 | +0.16(+1.71%) |
Feb 24, 2004 | 9.352 | 9.427 | 9.184 | 9.308 | 4,422,049 | -0.07(-0.71%) |
Feb 23, 2004 | 9.604 | 9.604 | 9.273 | 9.374 | 3,251,200 | -0.12(-1.26%) |
Feb 20, 2004 | 9.792 | 9.792 | 9.306 | 9.494 | 4,286,620 | -0.32(-3.26%) |
Feb 19, 2004 | 9.803 | 9.862 | 9.803 | 9.814 | 2,020,563 | +0.00(+0.00%) |
Feb 18, 2004 | 9.891 | 9.935 | 9.792 | 9.814 | 1,662,288 | -0.10(-1.02%) |
Feb 17, 2004 | 9.770 | 10.07 | 9.770 | 9.915 | 1,683,123 | +0.20(+2.07%) |
Feb 13, 2004 | 9.781 | 9.800 | 9.659 | 9.714 | 1,355,648 | -0.09(-0.90%) |
Feb 12, 2004 | 9.745 | 9.871 | 9.728 | 9.803 | 1,828,064 | +0.00(+0.02%) |
Feb 11, 2004 | 9.498 | 9.825 | 9.460 | 9.800 | 3,121,660 | +0.34(+3.59%) |
Feb 10, 2004 | 9.494 | 9.538 | 9.381 | 9.460 | 2,061,781 | -0.03(-0.35%) |
Feb 09, 2004 | 9.416 | 9.527 | 9.394 | 9.494 | 759,126 | +0.07(+0.77%) |
Feb 06, 2004 | 9.284 | 9.476 | 9.284 | 9.421 | 1,692,635 | +0.15(+1.60%) |
Feb 05, 2004 | 9.290 | 9.339 | 9.233 | 9.273 | 761,844 | +0.03(+0.29%) |
Feb 04, 2004 | 9.246 | 9.288 | 9.173 | 9.246 | 2,474,409 | -0.03(-0.29%) |
Feb 03, 2004 | 9.229 | 9.326 | 9.109 | 9.273 | 1,129,631 | +0.04(+0.48%) |
Feb 02, 2004 | 9.052 | 9.295 | 9.052 | 9.229 | 4,430,202 | +0.29(+3.21%) |
Jan 30, 2004 | 9.072 | 9.078 | 8.937 | 8.942 | 2,688,649 | -0.12(-1.29%) |
Jan 29, 2004 | 9.173 | 9.260 | 8.986 | 9.059 | 3,624,876 | -0.30(-3.23%) |
Jan 28, 2004 | 9.670 | 9.699 | 9.361 | 9.361 | 1,826,705 | -0.31(-3.20%) |
Jan 27, 2004 | 9.714 | 9.772 | 9.604 | 9.670 | 1,651,417 | -0.09(-0.91%) |
Jan 26, 2004 | 9.681 | 9.814 | 9.560 | 9.758 | 775,885 | +0.06(+0.61%) |
Jan 23, 2004 | 9.725 | 9.847 | 9.670 | 9.699 | 986,955 | -0.09(-0.95%) |
Jan 22, 2004 | 9.836 | 9.913 | 9.792 | 9.792 | 2,159,616 | -0.04(-0.45%) |
Jan 21, 2004 | 9.670 | 9.953 | 9.564 | 9.836 | 1,906,423 | +0.13(+1.37%) |
Jan 20, 2004 | 9.449 | 9.858 | 9.425 | 9.703 | 2,406,468 | +0.28(+2.93%) |
Jan 16, 2004 | 9.260 | 9.430 | 9.251 | 9.427 | 1,222,937 | +0.19(+2.06%) |
Jan 15, 2004 | 9.229 | 9.330 | 9.204 | 9.237 | 775,885 | -0.02(-0.26%) |
Jan 14, 2004 | 9.383 | 9.425 | 9.140 | 9.262 | 1,549,959 | -0.02(-0.19%) |
Jan 13, 2004 | 9.330 | 9.385 | 9.262 | 9.279 | 815,291 | -0.05(-0.54%) |
Jan 12, 2004 | 9.359 | 9.458 | 9.317 | 9.330 | 705,679 | -0.03(-0.28%) |
Jan 09, 2004 | 9.383 | 9.482 | 9.306 | 9.357 | 2,680,496 | -0.03(-0.33%) |
Jan 08, 2004 | 9.425 | 9.626 | 9.343 | 9.388 | 2,355,739 | -0.03(-0.33%) |
Jan 07, 2004 | 9.284 | 9.494 | 9.284 | 9.418 | 3,602,229 | +0.15(+1.57%) |
Jan 06, 2004 | 9.218 | 9.273 | 9.173 | 9.273 | 3,001,178 | +0.19(+2.04%) |
Jan 05, 2004 | 8.875 | 9.165 | 8.875 | 9.087 | 2,217,139 | +0.24(+2.69%) |
Jan 02, 2004 | 8.822 | 8.886 | 8.794 | 8.849 | 613,280 | +0.05(+0.55%) |
Dec 31, 2003 | 8.831 | 8.853 | 8.791 | 8.800 | 470,151 | -0.04(-0.45%) |
Dec 30, 2003 | 8.897 | 8.964 | 8.840 | 8.840 | 899,538 | -0.02(-0.27%) |
Dec 29, 2003 | 8.710 | 8.864 | 8.710 | 8.864 | 972,914 | +0.17(+1.90%) |
Dec 26, 2003 | 8.699 | 8.719 | 8.677 | 8.699 | 336,081 | -0.01(-0.13%) |
Dec 24, 2003 | 8.633 | 8.754 | 8.633 | 8.710 | 866,020 | +0.08(+0.90%) |
Dec 23, 2003 | 8.639 | 8.644 | 8.610 | 8.633 | 1,451,671 | -0.00(-0.03%) |
Dec 22, 2003 | 8.577 | 8.583 | 8.562 | 8.635 | 2,032,793 | +0.02(+0.18%) |
Dec 19, 2003 | 8.610 | 8.641 | 8.533 | 8.619 | 2,322,674 | +0.04(+0.46%) |
Dec 18, 2003 | 8.345 | 8.630 | 8.345 | 8.580 | 2,893,378 | +0.22(+2.61%) |
Dec 17, 2003 | 8.321 | 8.390 | 8.315 | 8.361 | 1,785,488 | +0.00(+0.00%) |
Dec 16, 2003 | 8.312 | 8.379 | 8.193 | 8.361 | 2,122,475 | +0.06(+0.72%) |
Dec 15, 2003 | 8.368 | 8.398 | 8.304 | 8.301 | 1,807,682 | -0.01(-0.13%) |
Dec 12, 2003 | 8.456 | 8.478 | 8.279 | 8.312 | 2,981,248 | -0.22(-2.59%) |
Dec 11, 2003 | 8.345 | 8.540 | 8.345 | 8.533 | 3,682,399 | +0.21(+2.52%) |
Dec 10, 2003 | 8.487 | 8.487 | 8.279 | 8.323 | 3,508,923 | -0.20(-2.33%) |
Dec 09, 2003 | 8.610 | 8.619 | 8.504 | 8.522 | 3,281,547 | -0.11(-1.28%) |
Dec 08, 2003 | 8.699 | 8.699 | 8.577 | 8.633 | 1,347,948 | -0.08(-0.94%) |
Dec 05, 2003 | 8.809 | 8.809 | 8.630 | 8.714 | 1,989,763 | -0.10(-1.18%) |
Dec 04, 2003 | 8.911 | 8.911 | 8.796 | 8.818 | 1,669,988 | -0.09(-1.04%) |
Dec 03, 2003 | 8.975 | 9.034 | 8.895 | 8.911 | 1,344,324 | -0.04(-0.47%) |
Dec 02, 2003 | 9.041 | 9.043 | 8.928 | 8.953 | 1,537,730 | -0.14(-1.58%) |
Dec 01, 2003 | 9.037 | 9.160 | 9.037 | 9.096 | 856,055 | +0.08(+0.86%) |
Nov 28, 2003 | 8.953 | 9.025 | 8.942 | 9.019 | 505,027 | +0.06(+0.71%) |
Nov 26, 2003 | 8.875 | 9.074 | 8.831 | 8.955 | 1,319,866 | +0.10(+1.10%) |
Nov 25, 2003 | 8.725 | 8.875 | 8.697 | 8.858 | 3,065,948 | +0.14(+1.57%) |
Nov 24, 2003 | 8.699 | 8.769 | 8.522 | 8.721 | 3,092,219 | +0.00(+0.00%) |
Nov 21, 2003 | 8.710 | 8.721 | 8.633 | 8.721 | 1,770,088 | +0.00(+0.03%) |
Nov 20, 2003 | 8.798 | 8.798 | 8.633 | 8.719 | 1,544,977 | -0.09(-1.03%) |
Nov 19, 2003 | 9.008 | 9.010 | 8.747 | 8.809 | 1,328,019 | -0.23(-2.52%) |
Nov 18, 2003 | 9.078 | 9.116 | 9.030 | 9.037 | 818,914 | -0.02(-0.22%) |
Nov 17, 2003 | 9.059 | 9.072 | 9.003 | 9.056 | 1,105,172 | -0.16(-1.75%) |
Nov 14, 2003 | 9.471 | 9.507 | 9.218 | 9.218 | 1,361,083 | -0.11(-1.23%) |
Nov 13, 2003 | 9.218 | 9.403 | 9.184 | 9.332 | 3,051,454 | +0.11(+1.25%) |
Nov 12, 2003 | 8.853 | 9.218 | 8.851 | 9.218 | 2,665,096 | +0.37(+4.22%) |
Nov 11, 2003 | 9.008 | 9.008 | 8.822 | 8.844 | 1,479,300 | -0.16(-1.81%) |
Nov 10, 2003 | 9.198 | 9.198 | 8.973 | 9.008 | 1,802,699 | -0.19(-2.04%) |
Nov 07, 2003 | 8.973 | 9.195 | 9.012 | 9.195 | 2,492,074 | +0.22(+2.49%) |
Nov 06, 2003 | 8.820 | 8.968 | 8.820 | 8.973 | 2,446,780 | +0.12(+1.35%) |
Nov 05, 2003 | 8.851 | 8.920 | 8.851 | 8.853 | 1,434,006 | -0.01(-0.07%) |
Nov 04, 2003 | 8.851 | 8.955 | 8.851 | 8.860 | 3,226,017 | +0.02(+0.17%) |
Nov 03, 2003 | 8.588 | 8.844 | 8.588 | 8.844 | 2,679,138 | +0.29(+3.38%) |
Oct 31, 2003 | 8.496 | 8.562 | 8.467 | 8.555 | 3,758,946 | +0.12(+1.41%) |
Oct 30, 2003 | 8.339 | 8.463 | 8.332 | 8.436 | 1,902,799 | +0.11(+1.27%) |
Oct 29, 2003 | 8.410 | 8.410 | 8.306 | 8.330 | 1,725,700 | -0.08(-0.95%) |
Oct 28, 2003 | 8.357 | 8.423 | 8.357 | 8.410 | 3,277,924 | +0.08(+0.90%) |
Oct 27, 2003 | 8.213 | 8.365 | 8.182 | 8.334 | 1,892,381 | +0.21(+2.53%) |
Oct 24, 2003 | 8.215 | 8.215 | 8.058 | 8.129 | 1,029,984 | -0.09(-1.05%) |
Oct 23, 2003 | 8.070 | 8.242 | 8.056 | 8.215 | 2,258,357 | +0.13(+1.64%) |
Oct 22, 2003 | 8.047 | 8.145 | 8.012 | 8.083 | 3,533,382 | -0.01(-0.11%) |
Oct 21, 2003 | 7.950 | 8.083 | 7.924 | 8.092 | 2,445,421 | +0.13(+1.58%) |
Oct 20, 2003 | 7.787 | 7.977 | 7.782 | 7.966 | 1,448,048 | +0.20(+2.53%) |
Oct 17, 2003 | 7.893 | 7.915 | 7.747 | 7.769 | 3,798,351 | -0.15(-1.95%) |
Oct 16, 2003 | 7.915 | 7.937 | 7.880 | 7.924 | 2,725,337 | -0.02(-0.31%) |
Oct 15, 2003 | 8.061 | 8.061 | 7.911 | 7.948 | 3,176,012 | -0.11(-1.37%) |
Oct 14, 2003 | 8.178 | 8.187 | 8.021 | 8.058 | 2,012,410 | -0.15(-1.88%) |
Oct 13, 2003 | 8.169 | 8.268 | 8.191 | 8.213 | 1,575,777 | +0.04(+0.54%) |
Oct 10, 2003 | 8.202 | 8.242 | 8.147 | 8.169 | 3,537,458 | -0.07(-0.83%) |
Oct 09, 2003 | 7.988 | 8.251 | 7.988 | 8.237 | 2,783,767 | +0.26(+3.27%) |
Oct 08, 2003 | 8.052 | 8.052 | 7.917 | 7.977 | 1,606,124 | -0.10(-1.28%) |
Oct 07, 2003 | 7.948 | 8.065 | 7.915 | 8.081 | 2,598,967 | +0.13(+1.67%) |
Oct 06, 2003 | 8.014 | 8.023 | 7.948 | 7.948 | 1,772,805 | -0.06(-0.69%) |
Oct 03, 2003 | 7.983 | 8.094 | 7.948 | 8.003 | 3,938,310 | +0.16(+2.08%) |
Oct 02, 2003 | 8.070 | 8.092 | 7.840 | 7.840 | 3,197,301 | -0.42(-5.10%) |
Oct 01, 2003 | 8.078 | 8.279 | 8.103 | 8.262 | 2,397,862 | +0.18(+2.27%) |
Sep 30, 2003 | 7.959 | 8.129 | 7.875 | 8.078 | 1,924,993 | +0.12(+1.50%) |
Sep 29, 2003 | 7.964 | 7.997 | 7.794 | 7.959 | 1,463,900 | +0.01(+0.11%) |
Sep 26, 2003 | 7.964 | 7.994 | 7.924 | 7.950 | 1,092,943 | +0.01(+0.17%) |
Sep 25, 2003 | 8.125 | 8.136 | 7.902 | 7.937 | 2,526,044 | -0.21(-2.57%) |
Sep 24, 2003 | 8.301 | 8.306 | 8.131 | 8.147 | 1,713,470 | -0.15(-1.86%) |
Sep 23, 2003 | 8.286 | 8.308 | 8.270 | 8.301 | 1,905,064 | +0.02(+0.19%) |
Sep 22, 2003 | 8.315 | 8.323 | 8.255 | 8.286 | 1,737,023 | -0.14(-1.63%) |
Sep 19, 2003 | 8.498 | 8.498 | 8.379 | 8.423 | 3,495,335 | -0.08(-0.96%) |
Sep 18, 2003 | 8.262 | 8.418 | 8.213 | 8.504 | 4,237,703 | +0.23(+2.77%) |
Sep 17, 2003 | 8.343 | 8.376 | 8.251 | 8.275 | 1,013,226 | -0.07(-0.85%) |
Sep 16, 2003 | 8.312 | 8.368 | 8.284 | 8.345 | 501,857 | +0.02(+0.27%) |
Sep 15, 2003 | 8.357 | 8.365 | 8.279 | 8.323 | 517,710 | -0.01(-0.13%) |
Sep 12, 2003 | 8.323 | 8.376 | 8.264 | 8.334 | 797,173 | -0.03(-0.40%) |
Sep 11, 2003 | 8.434 | 8.434 | 8.290 | 8.368 | 688,468 | +0.02(+0.26%) |
Sep 10, 2003 | 8.423 | 8.423 | 8.224 | 8.345 | 2,433,644 | -0.01(-0.13%) |
Sep 09, 2003 | 8.478 | 8.478 | 8.326 | 8.357 | 1,957,605 | -0.14(-1.66%) |
Sep 08, 2003 | 8.699 | 8.761 | 8.467 | 8.498 | 2,300,933 | -0.18(-2.06%) |
Sep 05, 2003 | 8.712 | 8.730 | 8.650 | 8.677 | 897,273 | -0.03(-0.38%) |
Sep 04, 2003 | 8.721 | 8.761 | 8.646 | 8.710 | 1,938,581 | -0.09(-1.00%) |
Sep 03, 2003 | 8.655 | 8.880 | 8.655 | 8.798 | 2,824,531 | +0.15(+1.74%) |
Sep 02, 2003 | 8.390 | 8.666 | 8.387 | 8.648 | 3,748,528 | +0.37(+4.45%) |
Aug 29, 2003 | 8.120 | 8.279 | 8.120 | 8.279 | 1,095,208 | +0.16(+1.96%) |
Aug 28, 2003 | 8.125 | 8.153 | 8.058 | 8.120 | 1,078,902 | +0.05(+0.63%) |
Aug 27, 2003 | 7.944 | 8.105 | 7.944 | 8.070 | 761,391 | +0.12(+1.50%) |
Aug 26, 2003 | 8.065 | 8.076 | 7.816 | 7.950 | 3,015,219 | -0.17(-2.09%) |
Aug 25, 2003 | 8.240 | 8.240 | 8.070 | 8.120 | 732,856 | -0.11(-1.31%) |
Aug 22, 2003 | 8.301 | 8.321 | 8.228 | 8.228 | 811,214 | -0.07(-0.82%) |
Aug 21, 2003 | 8.175 | 8.310 | 8.175 | 8.297 | 685,750 | +0.12(+1.49%) |
Aug 20, 2003 | 8.257 | 8.277 | 8.127 | 8.175 | 1,452,124 | -0.10(-1.25%) |
Aug 19, 2003 | 8.334 | 8.348 | 8.222 | 8.279 | 766,826 | -0.05(-0.56%) |
Aug 18, 2003 | 8.319 | 8.385 | 8.290 | 8.326 | 1,063,502 | +0.01(+0.08%) |
Aug 15, 2003 | 8.345 | 8.368 | 8.279 | 8.319 | 746,897 | -0.00(-0.05%) |
Aug 14, 2003 | 8.109 | 8.348 | 8.058 | 8.323 | 982,426 | +0.19(+2.31%) |
Aug 13, 2003 | 8.058 | 8.175 | 8.021 | 8.136 | 1,137,784 | +0.08(+0.96%) |
Aug 12, 2003 | 8.070 | 8.083 | 7.983 | 8.058 | 803,062 | +0.01(+0.08%) |
Aug 11, 2003 | 8.054 | 8.118 | 8.014 | 8.052 | 2,334,903 | -0.00(-0.03%) |
Aug 08, 2003 | 7.959 | 8.114 | 7.959 | 8.054 | 1,586,194 | +0.12(+1.56%) |
Aug 07, 2003 | 7.904 | 7.952 | 7.842 | 7.930 | 1,887,399 | -0.01(-0.14%) |
Aug 06, 2003 | 7.981 | 8.034 | 7.882 | 7.941 | 1,564,000 | -0.06(-0.77%) |
Aug 05, 2003 | 8.175 | 8.180 | 8.003 | 8.003 | 928,979 | -0.17(-2.11%) |
Aug 04, 2003 | 8.224 | 8.240 | 8.109 | 8.175 | 1,178,549 | -0.02(-0.19%) |
Aug 01, 2003 | 8.213 | 8.213 | 8.138 | 8.191 | 1,612,465 | -0.09(-1.07%) |
Jul 31, 2003 | 8.142 | 8.350 | 8.142 | 8.279 | 2,100,734 | +0.10(+1.24%) |
Jul 30, 2003 | 8.025 | 8.268 | 8.025 | 8.178 | 4,557,931 | +0.23(+2.83%) |
Jul 29, 2003 | 8.045 | 8.045 | 7.891 | 7.952 | 1,548,600 | -0.09(-1.15%) |
Jul 28, 2003 | 8.094 | 8.149 | 8.032 | 8.045 | 748,256 | -0.06(-0.74%) |
Jul 25, 2003 | 7.972 | 8.120 | 7.919 | 8.105 | 1,140,049 | +0.13(+1.66%) |
Jul 24, 2003 | 8.114 | 8.147 | 7.970 | 7.972 | 1,600,235 | -0.14(-1.74%) |
Jul 23, 2003 | 8.191 | 8.191 | 8.034 | 8.114 | 762,297 | -0.06(-0.68%) |
Jul 22, 2003 | 8.081 | 8.273 | 8.014 | 8.169 | 1,398,677 | +0.09(+1.07%) |
Jul 21, 2003 | 8.202 | 8.202 | 8.008 | 8.083 | 1,346,136 | -0.17(-2.11%) |
Jul 18, 2003 | 7.992 | 8.268 | 7.952 | 8.257 | 4,154,815 | +0.34(+4.24%) |
Jul 17, 2003 | 7.727 | 7.922 | 7.714 | 7.922 | 9,642,179 | +0.47(+6.25%) |
Jul 16, 2003 | 7.540 | 7.540 | 7.407 | 7.456 | 2,406,015 | +0.05(+0.66%) |
Jul 15, 2003 | 7.639 | 7.639 | 7.407 | 7.407 | 1,880,605 | -0.20(-2.64%) |
Jul 14, 2003 | 7.551 | 7.661 | 7.548 | 7.608 | 831,597 | +0.11(+1.41%) |
Jul 11, 2003 | 7.507 | 7.566 | 7.482 | 7.502 | 1,335,266 | -0.00(-0.06%) |
Jul 10, 2003 | 7.661 | 7.661 | 7.429 | 7.507 | 2,355,739 | -0.17(-2.24%) |
Jul 09, 2003 | 7.683 | 7.716 | 7.628 | 7.679 | 2,121,569 | -0.02(-0.29%) |
Jul 08, 2003 | 7.573 | 7.718 | 7.573 | 7.701 | 1,743,817 | +0.06(+0.81%) |
Jul 07, 2003 | 7.518 | 7.654 | 7.518 | 7.639 | 1,567,171 | +0.10(+1.32%) |
Jul 03, 2003 | 7.612 | 7.639 | 7.540 | 7.540 | 908,144 | -0.12(-1.61%) |
Jul 02, 2003 | 7.615 | 7.703 | 7.584 | 7.663 | 1,816,740 | +0.05(+0.64%) |
Jul 01, 2003 | 7.562 | 7.624 | 7.493 | 7.615 | 2,204,457 | -0.00(-0.03%) |
Jun 30, 2003 | 7.595 | 7.705 | 7.566 | 7.617 | 871,908 | +0.05(+0.64%) |
Jun 27, 2003 | 7.529 | 7.648 | 7.529 | 7.568 | 814,838 | +0.04(+0.53%) |
Jun 26, 2003 | 7.484 | 7.573 | 7.484 | 7.529 | 893,649 | +0.05(+0.65%) |
Jun 25, 2003 | 7.577 | 7.699 | 7.480 | 7.480 | 976,990 | -0.18(-2.31%) |
Jun 24, 2003 | 7.449 | 7.672 | 7.449 | 7.657 | 1,824,893 | +0.21(+2.79%) |
Jun 23, 2003 | 7.610 | 7.610 | 7.449 | 7.449 | 2,246,580 | -0.18(-2.34%) |
Jun 20, 2003 | 7.650 | 7.683 | 7.553 | 7.628 | 1,711,658 | +0.01(+0.09%) |
Jun 19, 2003 | 7.705 | 7.723 | 7.617 | 7.621 | 1,565,359 | -0.09(-1.15%) |
Jun 18, 2003 | 7.805 | 7.805 | 7.690 | 7.710 | 1,367,877 | -0.12(-1.50%) |
Jun 17, 2003 | 7.749 | 7.862 | 7.665 | 7.827 | 2,465,350 | +0.10(+1.31%) |
Jun 16, 2003 | 7.617 | 7.754 | 7.548 | 7.725 | 1,591,177 | +0.16(+2.16%) |
Jun 13, 2003 | 7.628 | 7.652 | 7.544 | 7.562 | 2,190,416 | -0.09(-1.15%) |
Jun 12, 2003 | 7.562 | 7.677 | 7.529 | 7.650 | 2,576,320 | +0.14(+1.88%) |
Jun 11, 2003 | 7.275 | 7.509 | 7.246 | 7.509 | 2,275,115 | +0.25(+3.37%) |
Jun 10, 2003 | 7.164 | 7.317 | 7.164 | 7.264 | 1,269,589 | +0.10(+1.39%) |
Jun 09, 2003 | 7.272 | 7.275 | 7.122 | 7.164 | 1,745,176 | -0.11(-1.52%) |
Jun 06, 2003 | 7.319 | 7.562 | 7.206 | 7.275 | 5,395,417 | +0.01(+0.09%) |
Jun 05, 2003 | 6.977 | 7.330 | 6.908 | 7.268 | 6,083,885 | +0.32(+4.64%) |
Jun 04, 2003 | 6.968 | 7.074 | 6.944 | 6.946 | 2,607,120 | -0.02(-0.32%) |
Jun 03, 2003 | 6.981 | 7.043 | 6.944 | 6.968 | 2,035,057 | -0.01(-0.13%) |
Jun 02, 2003 | 6.866 | 7.087 | 6.866 | 6.977 | 2,810,490 | +0.17(+2.43%) |
May 30, 2003 | 6.789 | 6.888 | 6.782 | 6.811 | 2,359,815 | +0.02(+0.33%) |
May 29, 2003 | 6.860 | 6.963 | 6.774 | 6.789 | 2,475,315 | -0.08(-1.13%) |
May 28, 2003 | 6.745 | 6.910 | 6.734 | 6.866 | 3,821,904 | +0.18(+2.64%) |
May 27, 2003 | 6.544 | 6.690 | 6.493 | 6.690 | 2,093,487 | +0.15(+2.23%) |
May 23, 2003 | 6.436 | 6.546 | 6.414 | 6.544 | 1,790,470 | +0.11(+1.75%) |
May 22, 2003 | 6.442 | 6.515 | 6.425 | 6.431 | 1,431,289 | +0.01(+0.10%) |
May 21, 2003 | 6.356 | 6.431 | 6.261 | 6.425 | 1,886,946 | +0.07(+1.08%) |
May 20, 2003 | 6.425 | 6.526 | 6.312 | 6.356 | 2,523,326 | -0.06(-0.89%) |
May 19, 2003 | 6.665 | 6.665 | 6.414 | 6.414 | 1,487,000 | -0.26(-3.97%) |
May 16, 2003 | 6.716 | 6.758 | 6.612 | 6.679 | 968,384 | -0.03(-0.46%) |
May 15, 2003 | 6.657 | 6.787 | 6.657 | 6.710 | 1,851,164 | +0.04(+0.63%) |
May 14, 2003 | 6.597 | 6.685 | 6.568 | 6.668 | 923,091 | +0.08(+1.14%) |
May 13, 2003 | 6.634 | 6.712 | 6.590 | 6.592 | 1,450,312 | -0.10(-1.48%) |
May 12, 2003 | 6.612 | 6.712 | 6.570 | 6.692 | 1,205,725 | +0.04(+0.66%) |
May 09, 2003 | 6.623 | 6.703 | 6.551 | 6.648 | 2,180,451 | +0.14(+2.14%) |
May 08, 2003 | 6.734 | 6.740 | 6.478 | 6.509 | 2,845,819 | -0.28(-4.13%) |
May 07, 2003 | 6.760 | 6.895 | 6.718 | 6.789 | 2,307,274 | +0.03(+0.42%) |
May 06, 2003 | 6.734 | 6.857 | 6.732 | 6.760 | 2,367,062 | +0.02(+0.23%) |
May 05, 2003 | 6.756 | 6.899 | 6.681 | 6.745 | 1,837,576 | -0.01(-0.16%) |
May 02, 2003 | 6.566 | 6.756 | 6.553 | 6.756 | 3,271,130 | +0.21(+3.20%) |