Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.461 | 9.625 | 9.461 | 9.495 | 2,328,553 | +0.08(+0.80%) |
Apr 29, 2004 | 9.586 | 9.702 | 9.331 | 9.420 | 2,416,940 | -0.15(-1.54%) |
Apr 28, 2004 | 9.751 | 9.844 | 9.550 | 9.567 | 1,603,368 | -0.11(-1.12%) |
Apr 27, 2004 | 9.693 | 9.729 | 9.600 | 9.675 | 918,757 | +0.02(+0.16%) |
Apr 26, 2004 | 9.615 | 9.693 | 9.615 | 9.660 | 867,844 | +0.05(+0.54%) |
Apr 23, 2004 | 9.673 | 9.712 | 9.517 | 9.608 | 716,915 | -0.08(-0.78%) |
Apr 22, 2004 | 9.325 | 9.702 | 9.325 | 9.683 | 1,315,464 | +0.28(+2.94%) |
Apr 21, 2004 | 9.325 | 9.461 | 9.213 | 9.406 | 1,248,011 | +0.10(+1.06%) |
Apr 20, 2004 | 9.528 | 9.563 | 9.304 | 9.308 | 1,087,519 | -0.22(-2.35%) |
Apr 19, 2004 | 9.577 | 9.577 | 9.472 | 9.532 | 1,137,915 | -0.05(-0.57%) |
Apr 16, 2004 | 9.557 | 9.646 | 9.480 | 9.586 | 1,457,607 | +0.05(+0.53%) |
Apr 15, 2004 | 9.548 | 9.683 | 9.511 | 9.536 | 1,365,860 | -0.00(-0.02%) |
Apr 14, 2004 | 9.629 | 9.753 | 9.486 | 9.538 | 1,126,544 | -0.14(-1.44%) |
Apr 13, 2004 | 9.869 | 9.888 | 9.662 | 9.677 | 836,315 | -0.16(-1.59%) |
Apr 12, 2004 | 9.776 | 9.902 | 9.776 | 9.834 | 582,784 | +0.06(+0.59%) |
Apr 08, 2004 | 9.888 | 9.948 | 9.724 | 9.776 | 515,072 | -0.06(-0.61%) |
Apr 07, 2004 | 9.906 | 9.929 | 9.784 | 9.836 | 634,731 | -0.10(-0.99%) |
Apr 06, 2004 | 9.906 | 9.966 | 9.828 | 9.935 | 551,254 | +0.01(+0.06%) |
Apr 05, 2004 | 9.983 | 10.03 | 9.865 | 9.929 | 934,522 | -0.09(-0.93%) |
Apr 02, 2004 | 9.902 | 10.06 | 9.869 | 10.02 | 1,622,751 | +0.21(+2.11%) |
Apr 01, 2004 | 9.654 | 9.824 | 9.633 | 9.815 | 1,725,610 | +0.19(+2.01%) |
Mar 31, 2004 | 9.625 | 9.683 | 9.524 | 9.621 | 1,126,286 | -0.03(-0.36%) |
Mar 30, 2004 | 9.648 | 9.683 | 9.569 | 9.656 | 873,272 | +0.01(+0.08%) |
Mar 29, 2004 | 9.513 | 9.681 | 9.513 | 9.648 | 993,447 | +0.15(+1.63%) |
Mar 26, 2004 | 9.424 | 9.532 | 9.364 | 9.493 | 1,259,900 | +0.02(+0.25%) |
Mar 25, 2004 | 9.267 | 9.528 | 9.267 | 9.470 | 1,100,700 | +0.25(+2.71%) |
Mar 24, 2004 | 9.219 | 9.267 | 9.143 | 9.221 | 1,259,124 | -0.03(-0.31%) |
Mar 23, 2004 | 9.190 | 9.304 | 9.151 | 9.250 | 1,554,781 | +0.09(+1.04%) |
Mar 22, 2004 | 9.337 | 9.337 | 9.078 | 9.155 | 2,002,918 | -0.18(-1.93%) |
Mar 19, 2004 | 9.403 | 9.416 | 9.296 | 9.335 | 1,743,443 | -0.10(-1.11%) |
Mar 18, 2004 | 9.296 | 9.470 | 9.286 | 9.439 | 1,809,862 | +0.10(+1.10%) |
Mar 17, 2004 | 9.236 | 9.393 | 9.228 | 9.337 | 1,434,606 | +0.12(+1.26%) |
Mar 16, 2004 | 9.228 | 9.377 | 9.062 | 9.221 | 2,093,372 | +0.11(+1.23%) |
Mar 15, 2004 | 9.290 | 9.290 | 9.091 | 9.108 | 1,313,914 | -0.17(-1.86%) |
Mar 12, 2004 | 9.190 | 9.319 | 9.190 | 9.281 | 1,677,282 | +0.09(+1.01%) |
Mar 11, 2004 | 9.335 | 9.370 | 9.172 | 9.188 | 1,900,575 | -0.15(-1.58%) |
Mar 10, 2004 | 9.606 | 9.606 | 9.306 | 9.335 | 1,368,962 | -0.27(-2.82%) |
Mar 09, 2004 | 9.625 | 9.693 | 9.517 | 9.606 | 1,599,491 | -0.02(-0.18%) |
Mar 08, 2004 | 9.751 | 9.760 | 9.577 | 9.623 | 897,565 | -0.14(-1.43%) |
Mar 05, 2004 | 9.714 | 9.786 | 9.679 | 9.762 | 869,395 | +0.05(+0.52%) |
Mar 04, 2004 | 9.671 | 9.745 | 9.588 | 9.712 | 914,881 | +0.04(+0.42%) |
Mar 03, 2004 | 9.751 | 9.824 | 9.637 | 9.671 | 1,603,368 | -0.15(-1.52%) |
Mar 02, 2004 | 9.757 | 9.867 | 9.751 | 9.820 | 1,474,664 | +0.06(+0.65%) |
Mar 01, 2004 | 9.693 | 9.788 | 9.670 | 9.757 | 943,051 | +0.11(+1.16%) |
Feb 27, 2004 | 9.470 | 9.724 | 9.441 | 9.644 | 2,067,269 | +0.22(+2.36%) |
Feb 26, 2004 | 9.495 | 9.536 | 9.325 | 9.422 | 1,009,470 | -0.07(-0.77%) |
Feb 25, 2004 | 9.646 | 9.743 | 9.482 | 9.495 | 1,321,667 | -0.15(-1.54%) |
Feb 24, 2004 | 9.499 | 9.818 | 9.453 | 9.644 | 4,253,681 | +0.49(+5.39%) |
Feb 23, 2004 | 9.132 | 9.170 | 9.099 | 9.151 | 986,469 | +0.02(+0.21%) |
Feb 20, 2004 | 9.238 | 9.286 | 9.060 | 9.132 | 869,654 | -0.05(-0.59%) |
Feb 19, 2004 | 9.277 | 9.399 | 9.172 | 9.186 | 1,379,558 | -0.07(-0.71%) |
Feb 18, 2004 | 9.228 | 9.389 | 9.209 | 9.252 | 955,714 | +0.07(+0.74%) |
Feb 17, 2004 | 9.228 | 9.267 | 9.132 | 9.184 | 2,319,249 | -0.00(-0.02%) |
Feb 13, 2004 | 9.441 | 9.445 | 9.163 | 9.186 | 1,645,494 | -0.24(-2.51%) |
Feb 12, 2004 | 9.468 | 9.575 | 9.404 | 9.422 | 780,491 | -0.05(-0.49%) |
Feb 11, 2004 | 9.412 | 9.484 | 9.290 | 9.468 | 1,092,430 | +0.03(+0.31%) |
Feb 10, 2004 | 9.480 | 9.511 | 9.372 | 9.439 | 915,915 | -0.04(-0.45%) |
Feb 09, 2004 | 9.553 | 9.596 | 9.451 | 9.482 | 594,931 | -0.07(-0.75%) |
Feb 06, 2004 | 9.344 | 9.567 | 9.327 | 9.553 | 994,739 | +0.19(+2.00%) |
Feb 05, 2004 | 9.300 | 9.430 | 9.288 | 9.366 | 1,092,430 | +0.05(+0.50%) |
Feb 04, 2004 | 9.457 | 9.480 | 9.304 | 9.319 | 1,203,043 | -0.14(-1.45%) |
Feb 03, 2004 | 9.581 | 9.637 | 9.412 | 9.457 | 1,283,935 | -0.12(-1.29%) |
Feb 02, 2004 | 9.625 | 9.671 | 9.484 | 9.581 | 1,013,864 | -0.05(-0.54%) |
Jan 30, 2004 | 9.528 | 9.644 | 9.404 | 9.633 | 1,064,001 | +0.06(+0.67%) |
Jan 29, 2004 | 9.751 | 9.751 | 9.519 | 9.569 | 1,332,780 | -0.10(-1.06%) |
Jan 28, 2004 | 9.828 | 9.896 | 9.596 | 9.671 | 1,898,249 | -0.17(-1.75%) |
Jan 27, 2004 | 9.958 | 9.977 | 9.760 | 9.844 | 1,180,041 | -0.11(-1.07%) |
Jan 26, 2004 | 9.625 | 9.954 | 9.588 | 9.950 | 3,297,190 | +0.05(+0.49%) |
Jan 23, 2004 | 10.29 | 10.29 | 9.886 | 9.902 | 3,495,156 | -0.40(-3.89%) |
Jan 22, 2004 | 10.42 | 10.42 | 10.28 | 10.30 | 606,561 | -0.12(-1.15%) |
Jan 21, 2004 | 10.46 | 10.51 | 10.31 | 10.42 | 1,435,123 | -0.04(-0.39%) |
Jan 20, 2004 | 10.57 | 10.62 | 10.46 | 10.46 | 756,715 | -0.09(-0.86%) |
Jan 16, 2004 | 10.42 | 10.57 | 10.38 | 10.55 | 1,716,565 | +0.17(+1.64%) |
Jan 15, 2004 | 10.27 | 10.43 | 10.21 | 10.38 | 1,498,958 | +0.12(+1.13%) |
Jan 14, 2004 | 10.35 | 10.36 | 10.26 | 10.27 | 632,663 | -0.04(-0.43%) |
Jan 13, 2004 | 10.39 | 10.40 | 10.20 | 10.31 | 609,662 | -0.05(-0.49%) |
Jan 12, 2004 | 10.31 | 10.39 | 10.28 | 10.36 | 777,132 | +0.05(+0.51%) |
Jan 09, 2004 | 10.47 | 10.47 | 10.29 | 10.31 | 581,750 | -0.18(-1.71%) |
Jan 08, 2004 | 10.40 | 10.52 | 10.40 | 10.49 | 729,062 | +0.09(+0.89%) |
Jan 07, 2004 | 10.33 | 10.40 | 10.23 | 10.40 | 591,829 | +0.09(+0.88%) |
Jan 06, 2004 | 10.43 | 10.44 | 10.21 | 10.31 | 1,661,775 | -0.13(-1.22%) |
Jan 05, 2004 | 10.31 | 10.43 | 10.27 | 10.43 | 920,566 | +0.17(+1.68%) |
Jan 02, 2004 | 10.47 | 10.50 | 10.23 | 10.26 | 849,754 | -0.21(-2.03%) |
Dec 31, 2003 | 10.37 | 10.48 | 10.31 | 10.47 | 859,833 | +0.08(+0.76%) |
Dec 30, 2003 | 10.31 | 10.42 | 10.25 | 10.39 | 759,041 | +0.10(+1.02%) |
Dec 29, 2003 | 10.22 | 10.30 | 10.18 | 10.29 | 1,058,574 | +0.06(+0.57%) |
Dec 26, 2003 | 10.14 | 10.28 | 10.14 | 10.23 | 484,318 | +0.10(+1.01%) |
Dec 24, 2003 | 10.01 | 10.18 | 9.830 | 10.13 | 2,458,808 | -0.12(-1.13%) |
Dec 23, 2003 | 10.30 | 10.32 | 10.20 | 10.25 | 1,053,922 | -0.02(-0.19%) |
Dec 22, 2003 | 10.25 | 10.30 | 10.23 | 10.27 | 1,394,806 | +0.04(+0.36%) |
Dec 19, 2003 | 10.34 | 10.34 | 10.12 | 10.23 | 1,033,764 | -0.12(-1.18%) |
Dec 18, 2003 | 10.34 | 10.38 | 10.23 | 10.35 | 738,882 | +0.03(+0.24%) |
Dec 17, 2003 | 10.39 | 10.39 | 10.22 | 10.33 | 762,917 | -0.09(-0.85%) |
Dec 16, 2003 | 10.37 | 10.43 | 10.34 | 10.41 | 796,515 | +0.04(+0.39%) |
Dec 15, 2003 | 10.46 | 10.49 | 10.34 | 10.37 | 943,309 | -0.03(-0.34%) |
Dec 12, 2003 | 10.32 | 10.41 | 10.26 | 10.41 | 648,170 | +0.08(+0.81%) |
Dec 11, 2003 | 10.22 | 10.34 | 10.19 | 10.33 | 553,322 | +0.12(+1.16%) |
Dec 10, 2003 | 10.38 | 10.39 | 10.19 | 10.21 | 880,767 | -0.19(-1.79%) |
Dec 09, 2003 | 10.41 | 10.45 | 10.38 | 10.39 | 535,748 | -0.01(-0.11%) |
Dec 08, 2003 | 10.29 | 10.40 | 10.24 | 10.40 | 723,893 | +0.12(+1.17%) |
Dec 05, 2003 | 10.50 | 10.50 | 10.28 | 10.28 | 379,132 | -0.25(-2.41%) |
Dec 04, 2003 | 10.46 | 10.54 | 10.41 | 10.54 | 879,991 | +0.08(+0.78%) |
Dec 03, 2003 | 10.28 | 10.49 | 10.28 | 10.46 | 866,552 | +0.14(+1.33%) |
Dec 02, 2003 | 10.40 | 10.40 | 10.28 | 10.32 | 709,162 | -0.10(-0.98%) |
Dec 01, 2003 | 10.25 | 10.42 | 10.25 | 10.42 | 790,054 | +0.21(+2.08%) |
Nov 28, 2003 | 10.19 | 10.24 | 10.19 | 10.21 | 200,550 | +0.01(+0.08%) |
Nov 26, 2003 | 10.04 | 10.21 | 10.04 | 10.20 | 668,586 | +0.16(+1.62%) |
Nov 25, 2003 | 9.964 | 10.05 | 9.925 | 10.04 | 534,972 | +0.08(+0.76%) |
Nov 24, 2003 | 9.789 | 9.964 | 9.776 | 9.964 | 581,233 | +0.20(+2.08%) |
Nov 21, 2003 | 9.788 | 9.795 | 9.679 | 9.760 | 760,850 | +0.02(+0.18%) |
Nov 20, 2003 | 9.770 | 9.935 | 9.706 | 9.743 | 660,575 | -0.00(-0.02%) |
Nov 19, 2003 | 9.886 | 9.886 | 9.700 | 9.745 | 983,368 | -0.14(-1.37%) |
Nov 18, 2003 | 9.973 | 10.00 | 9.840 | 9.880 | 539,624 | -0.04(-0.37%) |
Nov 17, 2003 | 9.861 | 10.15 | 9.755 | 9.917 | 1,462,517 | -0.23(-2.25%) |
Nov 14, 2003 | 10.36 | 10.40 | 10.12 | 10.15 | 532,130 | -0.17(-1.65%) |
Nov 13, 2003 | 10.32 | 10.33 | 10.23 | 10.32 | 1,099,925 | -0.01(-0.11%) |
Nov 12, 2003 | 10.20 | 10.30 | 10.19 | 10.33 | 935,039 | +0.12(+1.19%) |
Nov 11, 2003 | 10.19 | 10.26 | 10.17 | 10.21 | 970,704 | +0.01(+0.09%) |
Nov 10, 2003 | 10.37 | 10.37 | 10.19 | 10.20 | 793,155 | -0.19(-1.84%) |
Nov 07, 2003 | 10.36 | 10.43 | 10.32 | 10.39 | 926,511 | +0.04(+0.39%) |
Nov 06, 2003 | 10.35 | 10.35 | 10.28 | 10.35 | 964,243 | -0.01(-0.07%) |
Nov 05, 2003 | 10.34 | 10.38 | 10.29 | 10.35 | 588,470 | -0.06(-0.56%) |
Nov 04, 2003 | 10.34 | 10.43 | 10.34 | 10.41 | 1,039,966 | +0.05(+0.52%) |
Nov 03, 2003 | 10.35 | 10.38 | 10.24 | 10.36 | 882,121 | +0.06(+0.58%) |
Oct 31, 2003 | 10.41 | 10.41 | 10.28 | 10.30 | 715,623 | -0.07(-0.65%) |
Oct 30, 2003 | 10.37 | 10.38 | 10.29 | 10.37 | 813,572 | +0.05(+0.53%) |
Oct 29, 2003 | 10.22 | 10.33 | 10.17 | 10.31 | 1,688,136 | +0.05(+0.49%) |
Oct 28, 2003 | 10.04 | 10.26 | 10.04 | 10.26 | 1,297,632 | +0.23(+2.26%) |
Oct 27, 2003 | 9.867 | 10.04 | 9.867 | 10.04 | 1,345,702 | +0.13(+1.35%) |
Oct 24, 2003 | 9.915 | 9.987 | 9.751 | 9.902 | 1,672,888 | -0.12(-1.22%) |
Oct 23, 2003 | 10.07 | 10.12 | 9.886 | 10.02 | 1,461,742 | -0.10(-0.96%) |
Oct 22, 2003 | 9.327 | 10.18 | 9.325 | 10.12 | 4,021,084 | +0.79(+8.50%) |
Oct 21, 2003 | 9.484 | 9.513 | 9.348 | 9.327 | 1,340,016 | -0.18(-1.91%) |
Oct 20, 2003 | 9.521 | 9.586 | 9.472 | 9.509 | 634,214 | +0.01(+0.12%) |
Oct 17, 2003 | 9.654 | 9.664 | 9.480 | 9.497 | 856,215 | -0.17(-1.74%) |
Oct 16, 2003 | 9.644 | 9.728 | 9.637 | 9.666 | 773,514 | +0.02(+0.22%) |
Oct 15, 2003 | 9.590 | 9.702 | 9.582 | 9.644 | 1,088,812 | +0.07(+0.71%) |
Oct 14, 2003 | 9.673 | 9.673 | 9.577 | 9.577 | 1,011,279 | -0.14(-1.39%) |
Oct 13, 2003 | 9.662 | 9.770 | 9.662 | 9.712 | 1,302,542 | +0.10(+1.03%) |
Oct 10, 2003 | 9.695 | 9.695 | 9.598 | 9.613 | 877,407 | -0.08(-0.78%) |
Oct 09, 2003 | 9.770 | 9.805 | 9.689 | 9.689 | 1,405,402 | -0.01(-0.06%) |
Oct 08, 2003 | 9.811 | 9.811 | 9.671 | 9.695 | 998,874 | -0.12(-1.18%) |
Oct 07, 2003 | 9.700 | 9.813 | 9.642 | 9.811 | 1,274,889 | +0.11(+1.14%) |
Oct 06, 2003 | 9.596 | 9.714 | 9.557 | 9.700 | 547,636 | +0.10(+1.09%) |
Oct 03, 2003 | 9.526 | 9.691 | 9.526 | 9.596 | 1,003,009 | +0.13(+1.41%) |
Oct 02, 2003 | 9.374 | 9.497 | 9.366 | 9.463 | 1,276,957 | +0.11(+1.14%) |
Oct 01, 2003 | 9.205 | 9.356 | 9.199 | 9.356 | 694,431 | +0.22(+2.39%) |
Sep 30, 2003 | 9.269 | 9.269 | 8.998 | 9.137 | 2,040,391 | -0.18(-1.93%) |
Sep 29, 2003 | 9.190 | 9.319 | 9.143 | 9.317 | 706,836 | +0.14(+1.50%) |
Sep 26, 2003 | 9.228 | 9.250 | 9.128 | 9.180 | 1,173,322 | -0.07(-0.79%) |
Sep 25, 2003 | 9.495 | 9.546 | 9.252 | 9.254 | 974,322 | -0.25(-2.59%) |
Sep 24, 2003 | 9.683 | 9.704 | 9.495 | 9.499 | 855,698 | -0.18(-1.90%) |
Sep 23, 2003 | 9.635 | 9.668 | 9.590 | 9.683 | 595,706 | +0.06(+0.62%) |
Sep 22, 2003 | 9.619 | 9.673 | 9.548 | 9.623 | 1,035,056 | -0.04(-0.46%) |
Sep 19, 2003 | 9.681 | 9.691 | 9.582 | 9.668 | 1,205,369 | +0.01(+0.14%) |
Sep 18, 2003 | 9.652 | 9.670 | 9.617 | 9.654 | 808,661 | +0.04(+0.38%) |
Sep 17, 2003 | 9.627 | 9.683 | 9.615 | 9.617 | 1,174,872 | -0.06(-0.60%) |
Sep 16, 2003 | 9.480 | 9.671 | 9.480 | 9.675 | 1,252,146 | +0.18(+1.85%) |
Sep 15, 2003 | 9.542 | 9.586 | 9.451 | 9.499 | 574,772 | -0.03(-0.37%) |
Sep 12, 2003 | 9.422 | 9.536 | 9.422 | 9.534 | 1,200,200 | +0.09(+0.94%) |
Sep 11, 2003 | 9.449 | 9.484 | 9.418 | 9.445 | 1,819,424 | +0.02(+0.18%) |
Sep 10, 2003 | 9.451 | 9.513 | 9.377 | 9.428 | 1,446,236 | -0.05(-0.55%) |
Sep 09, 2003 | 9.538 | 9.544 | 9.374 | 9.480 | 917,724 | -0.09(-0.91%) |
Sep 08, 2003 | 9.582 | 9.689 | 9.542 | 9.567 | 613,539 | -0.01(-0.10%) |
Sep 05, 2003 | 9.608 | 9.683 | 9.552 | 9.577 | 1,250,079 | -0.04(-0.40%) |
Sep 04, 2003 | 9.639 | 9.716 | 9.513 | 9.615 | 1,183,918 | +0.00(+0.00%) |
Sep 03, 2003 | 9.526 | 9.673 | 9.490 | 9.615 | 1,215,706 | +0.08(+0.79%) |
Sep 02, 2003 | 9.461 | 9.548 | 9.364 | 9.540 | 1,008,178 | +0.13(+1.34%) |
Aug 29, 2003 | 9.412 | 9.422 | 9.317 | 9.414 | 596,740 | +0.00(+0.02%) |
Aug 28, 2003 | 9.368 | 9.432 | 9.296 | 9.412 | 799,358 | +0.06(+0.64%) |
Aug 27, 2003 | 9.286 | 9.408 | 9.281 | 9.352 | 748,703 | +0.05(+0.50%) |
Aug 26, 2003 | 9.312 | 9.325 | 9.136 | 9.306 | 937,624 | -0.02(-0.21%) |
Aug 25, 2003 | 9.348 | 9.348 | 9.238 | 9.325 | 1,019,291 | -0.01(-0.06%) |
Aug 22, 2003 | 9.633 | 9.648 | 9.306 | 9.331 | 1,177,974 | -0.29(-3.00%) |
Aug 21, 2003 | 9.553 | 9.671 | 9.540 | 9.619 | 980,008 | +0.11(+1.20%) |
Aug 20, 2003 | 9.422 | 9.526 | 9.412 | 9.505 | 888,520 | +0.08(+0.80%) |
Aug 19, 2003 | 9.368 | 9.445 | 9.315 | 9.430 | 859,057 | +0.06(+0.66%) |
Aug 18, 2003 | 9.205 | 9.375 | 9.201 | 9.368 | 1,006,627 | +0.16(+1.77%) |
Aug 15, 2003 | 9.273 | 9.286 | 9.050 | 9.205 | 534,714 | -0.06(-0.67%) |
Aug 14, 2003 | 9.226 | 9.383 | 9.182 | 9.267 | 841,484 | +0.03(+0.38%) |
Aug 13, 2003 | 9.296 | 9.304 | 9.161 | 9.232 | 938,399 | -0.06(-0.67%) |
Aug 12, 2003 | 9.325 | 9.325 | 9.219 | 9.294 | 1,352,938 | -0.03(-0.33%) |
Aug 11, 2003 | 9.122 | 9.354 | 9.120 | 9.325 | 1,750,162 | +0.22(+2.40%) |
Aug 08, 2003 | 9.025 | 9.126 | 8.983 | 9.107 | 1,912,205 | +0.13(+1.44%) |
Aug 07, 2003 | 8.967 | 9.070 | 8.950 | 8.977 | 975,873 | -0.03(-0.28%) |
Aug 06, 2003 | 9.025 | 9.097 | 8.938 | 9.002 | 1,126,027 | -0.03(-0.34%) |
Aug 05, 2003 | 9.108 | 9.219 | 9.021 | 9.033 | 1,240,775 | -0.04(-0.41%) |
Aug 04, 2003 | 9.093 | 9.151 | 8.876 | 9.070 | 1,320,375 | -0.07(-0.74%) |
Aug 01, 2003 | 9.225 | 9.225 | 9.010 | 9.137 | 976,648 | -0.10(-1.05%) |
Jul 31, 2003 | 9.244 | 9.335 | 9.209 | 9.234 | 1,169,445 | +0.01(+0.10%) |
Jul 30, 2003 | 9.286 | 9.374 | 9.165 | 9.225 | 1,578,816 | -0.04(-0.48%) |
Jul 29, 2003 | 9.151 | 9.344 | 9.035 | 9.269 | 1,803,918 | +0.14(+1.48%) |
Jul 28, 2003 | 9.122 | 9.197 | 9.074 | 9.134 | 1,540,567 | +0.06(+0.68%) |
Jul 25, 2003 | 8.911 | 9.108 | 8.882 | 9.072 | 1,409,795 | +0.16(+1.80%) |
Jul 24, 2003 | 8.805 | 9.118 | 8.774 | 8.911 | 1,597,940 | +0.11(+1.21%) |
Jul 23, 2003 | 8.919 | 9.035 | 8.712 | 8.805 | 4,923,043 | -0.36(-3.97%) |
Jul 22, 2003 | 8.994 | 9.225 | 8.975 | 9.168 | 1,343,893 | +0.19(+2.09%) |
Jul 21, 2003 | 9.050 | 9.062 | 8.942 | 8.981 | 924,702 | -0.11(-1.21%) |
Jul 18, 2003 | 9.074 | 9.122 | 8.977 | 9.091 | 1,272,046 | +0.10(+1.10%) |
Jul 17, 2003 | 9.035 | 9.151 | 8.950 | 8.992 | 1,881,450 | -0.07(-0.73%) |
Jul 16, 2003 | 8.996 | 9.058 | 8.927 | 9.058 | 1,396,356 | +0.07(+0.75%) |
Jul 15, 2003 | 9.039 | 9.079 | 8.909 | 8.990 | 2,447,953 | +0.00(+0.00%) |
Jul 14, 2003 | 9.054 | 9.170 | 8.990 | 8.990 | 3,182,184 | -0.16(-1.75%) |
Jul 11, 2003 | 9.286 | 9.286 | 9.112 | 9.151 | 2,029,020 | -0.06(-0.65%) |
Jul 10, 2003 | 9.426 | 9.426 | 9.147 | 9.211 | 3,524,360 | -0.21(-2.28%) |
Jul 09, 2003 | 9.526 | 9.526 | 9.344 | 9.426 | 2,457,515 | -0.10(-1.06%) |
Jul 08, 2003 | 9.466 | 9.648 | 9.416 | 9.526 | 3,374,723 | +0.06(+0.63%) |
Jul 07, 2003 | 9.403 | 9.476 | 9.401 | 9.466 | 2,400,658 | +0.11(+1.18%) |
Jul 03, 2003 | 9.374 | 9.401 | 9.271 | 9.356 | 824,943 | -0.05(-0.49%) |
Jul 02, 2003 | 9.333 | 9.403 | 9.317 | 9.403 | 1,885,844 | +0.07(+0.75%) |
Jul 01, 2003 | 9.221 | 9.333 | 9.153 | 9.333 | 2,351,813 | +0.11(+1.22%) |
Jun 30, 2003 | 9.161 | 9.294 | 9.151 | 9.221 | 2,576,657 | +0.09(+0.93%) |
Jun 27, 2003 | 9.151 | 9.215 | 9.093 | 9.136 | 5,696,815 | -0.02(-0.19%) |
Jun 26, 2003 | 8.900 | 9.273 | 8.557 | 9.153 | 16,630,938 | +0.77(+9.21%) |
Jun 25, 2003 | 8.474 | 8.590 | 8.379 | 8.381 | 2,248,437 | -0.08(-0.98%) |
Jun 24, 2003 | 8.302 | 8.745 | 8.271 | 8.464 | 4,520,133 | +0.16(+1.98%) |
Jun 23, 2003 | 8.464 | 8.466 | 8.271 | 8.300 | 1,275,664 | -0.17(-2.05%) |
Jun 20, 2003 | 8.652 | 8.656 | 8.474 | 8.474 | 1,675,990 | -0.17(-2.01%) |
Jun 19, 2003 | 8.778 | 8.801 | 8.621 | 8.648 | 1,410,829 | -0.13(-1.48%) |
Jun 18, 2003 | 8.731 | 8.811 | 8.727 | 8.778 | 905,318 | +0.05(+0.53%) |
Jun 17, 2003 | 8.731 | 8.780 | 8.698 | 8.731 | 1,542,634 | +0.00(+0.02%) |
Jun 16, 2003 | 8.642 | 8.745 | 8.623 | 8.729 | 1,329,420 | +0.11(+1.32%) |
Jun 13, 2003 | 8.605 | 8.617 | 8.555 | 8.615 | 1,493,272 | +0.03(+0.29%) |
Jun 12, 2003 | 8.609 | 8.658 | 8.567 | 8.590 | 2,321,058 | -0.02(-0.20%) |
Jun 11, 2003 | 8.441 | 8.607 | 8.420 | 8.607 | 2,053,314 | +0.17(+1.97%) |
Jun 10, 2003 | 8.290 | 8.455 | 8.286 | 8.441 | 1,800,558 | +0.17(+2.03%) |
Jun 09, 2003 | 8.493 | 8.513 | 8.261 | 8.273 | 1,459,674 | -0.24(-2.82%) |
Jun 06, 2003 | 8.458 | 8.586 | 8.441 | 8.513 | 1,715,531 | +0.08(+0.96%) |
Jun 05, 2003 | 8.455 | 8.462 | 8.350 | 8.431 | 1,065,552 | -0.04(-0.43%) |
Jun 04, 2003 | 8.464 | 8.491 | 8.315 | 8.468 | 1,725,093 | -0.00(-0.05%) |
Jun 03, 2003 | 8.431 | 8.507 | 8.398 | 8.472 | 942,792 | +0.06(+0.71%) |
Jun 02, 2003 | 8.516 | 8.542 | 8.402 | 8.412 | 1,808,828 | -0.08(-0.93%) |
May 30, 2003 | 8.412 | 8.491 | 8.396 | 8.491 | 1,239,741 | +0.09(+1.13%) |
May 29, 2003 | 8.493 | 8.561 | 8.358 | 8.396 | 1,591,221 | -0.12(-1.36%) |
May 28, 2003 | 8.509 | 8.545 | 8.393 | 8.513 | 1,741,375 | +0.02(+0.18%) |
May 27, 2003 | 8.302 | 8.532 | 8.280 | 8.497 | 1,720,700 | +0.20(+2.35%) |
May 23, 2003 | 8.267 | 8.389 | 8.222 | 8.302 | 1,416,256 | +0.01(+0.16%) |
May 22, 2003 | 8.205 | 8.302 | 8.164 | 8.288 | 1,380,333 | +0.08(+0.92%) |
May 21, 2003 | 8.097 | 8.240 | 8.029 | 8.213 | 2,550,296 | +0.16(+2.04%) |
May 20, 2003 | 8.406 | 8.439 | 7.963 | 8.048 | 4,735,415 | -0.35(-4.15%) |
May 19, 2003 | 8.503 | 8.706 | 8.367 | 8.396 | 1,318,307 | -0.13(-1.54%) |
May 16, 2003 | 8.381 | 8.528 | 8.348 | 8.528 | 1,768,253 | +0.11(+1.36%) |
May 15, 2003 | 8.358 | 8.418 | 8.317 | 8.414 | 2,201,659 | +0.09(+1.02%) |
May 14, 2003 | 8.284 | 8.366 | 8.259 | 8.329 | 1,332,521 | +0.04(+0.54%) |
May 13, 2003 | 8.319 | 8.350 | 8.242 | 8.284 | 1,022,134 | -0.08(-0.93%) |
May 12, 2003 | 8.240 | 8.367 | 8.189 | 8.362 | 1,133,263 | +0.11(+1.34%) |
May 09, 2003 | 8.201 | 8.280 | 8.189 | 8.251 | 1,021,617 | +0.05(+0.61%) |
May 08, 2003 | 8.373 | 8.375 | 8.201 | 8.201 | 1,792,547 | -0.20(-2.33%) |
May 07, 2003 | 8.248 | 8.402 | 8.203 | 8.396 | 2,906,427 | +0.11(+1.33%) |
May 06, 2003 | 8.325 | 8.408 | 8.251 | 8.286 | 876,373 | -0.06(-0.67%) |
May 05, 2003 | 8.416 | 8.437 | 8.271 | 8.342 | 846,652 | -0.03(-0.39%) |
May 02, 2003 | 8.251 | 8.406 | 8.240 | 8.375 | 1,577,524 | +0.12(+1.50%) |