Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.970 | 10.10 | 9.622 | 9.667 | 8,734,660 | -0.30(-2.98%) |
Apr 29, 2004 | 10.21 | 10.28 | 9.804 | 9.963 | 9,254,470 | -0.20(-1.93%) |
Apr 28, 2004 | 10.44 | 10.54 | 10.13 | 10.16 | 10,788,373 | -0.33(-3.19%) |
Apr 27, 2004 | 10.81 | 11.00 | 10.41 | 10.49 | 9,275,645 | -0.28(-2.62%) |
Apr 26, 2004 | 11.03 | 11.17 | 10.65 | 10.78 | 11,990,723 | -0.47(-4.20%) |
Apr 23, 2004 | 10.49 | 11.40 | 10.34 | 11.25 | 35,316,316 | +1.48(+15.18%) |
Apr 22, 2004 | 9.508 | 9.853 | 9.298 | 9.767 | 8,766,858 | +0.20(+2.09%) |
Apr 21, 2004 | 9.349 | 9.653 | 9.290 | 9.567 | 6,369,700 | +0.32(+3.51%) |
Apr 20, 2004 | 9.505 | 9.736 | 9.211 | 9.243 | 7,919,556 | -0.28(-2.93%) |
Apr 19, 2004 | 9.205 | 9.577 | 9.187 | 9.522 | 6,084,268 | +0.28(+3.06%) |
Apr 16, 2004 | 9.267 | 9.380 | 9.105 | 9.239 | 6,998,286 | -0.07(-0.74%) |
Apr 15, 2004 | 9.687 | 9.736 | 9.298 | 9.308 | 12,423,511 | -0.01(-0.07%) |
Apr 14, 2004 | 9.201 | 9.439 | 9.194 | 9.315 | 3,507,845 | +0.06(+0.60%) |
Apr 13, 2004 | 9.501 | 9.584 | 9.243 | 9.260 | 4,604,319 | -0.22(-2.29%) |
Apr 12, 2004 | 9.522 | 9.577 | 9.394 | 9.477 | 4,599,098 | -0.05(-0.54%) |
Apr 08, 2004 | 9.853 | 9.853 | 9.477 | 9.529 | 4,086,830 | -0.11(-1.14%) |
Apr 07, 2004 | 9.670 | 9.815 | 9.463 | 9.639 | 5,496,292 | -0.06(-0.57%) |
Apr 06, 2004 | 9.636 | 9.753 | 9.584 | 9.694 | 4,599,968 | -0.17(-1.68%) |
Apr 05, 2004 | 9.587 | 9.870 | 9.501 | 9.860 | 5,015,061 | +0.25(+2.62%) |
Apr 02, 2004 | 9.484 | 9.718 | 9.467 | 9.608 | 7,214,100 | +0.28(+3.03%) |
Apr 01, 2004 | 9.174 | 9.436 | 9.146 | 9.325 | 4,937,612 | +0.22(+2.38%) |
Mar 31, 2004 | 9.118 | 9.232 | 8.998 | 9.108 | 7,068,484 | -0.01(-0.08%) |
Mar 30, 2004 | 9.232 | 9.232 | 8.963 | 9.115 | 7,970,029 | -0.09(-1.01%) |
Mar 29, 2004 | 9.198 | 9.425 | 9.146 | 9.208 | 5,475,406 | +0.08(+0.83%) |
Mar 26, 2004 | 9.377 | 9.384 | 9.098 | 9.132 | 4,812,011 | -0.13(-1.45%) |
Mar 25, 2004 | 9.146 | 9.329 | 9.053 | 9.267 | 9,867,393 | +0.25(+2.75%) |
Mar 24, 2004 | 8.756 | 9.191 | 8.667 | 9.018 | 8,589,334 | +0.30(+3.44%) |
Mar 23, 2004 | 9.015 | 9.036 | 8.660 | 8.719 | 7,030,194 | -0.17(-1.94%) |
Mar 22, 2004 | 8.956 | 9.156 | 8.843 | 8.891 | 6,429,454 | -0.20(-2.24%) |
Mar 19, 2004 | 9.291 | 9.332 | 9.067 | 9.094 | 5,332,691 | -0.18(-1.93%) |
Mar 18, 2004 | 9.118 | 9.405 | 9.112 | 9.274 | 14,611,237 | +0.34(+3.82%) |
Mar 17, 2004 | 9.043 | 9.074 | 8.901 | 8.932 | 12,455,129 | -0.02(-0.19%) |
Mar 16, 2004 | 9.308 | 9.377 | 8.856 | 8.949 | 13,841,094 | -0.20(-2.22%) |
Mar 15, 2004 | 9.391 | 9.425 | 9.143 | 9.153 | 7,126,208 | -0.35(-3.70%) |
Mar 12, 2004 | 9.205 | 9.522 | 9.187 | 9.505 | 5,802,318 | +0.33(+3.61%) |
Mar 11, 2004 | 9.253 | 9.542 | 9.146 | 9.174 | 6,967,829 | -0.14(-1.52%) |
Mar 10, 2004 | 9.308 | 9.522 | 9.301 | 9.315 | 8,161,477 | -0.08(-0.84%) |
Mar 09, 2004 | 9.349 | 9.653 | 9.143 | 9.394 | 7,773,940 | +0.04(+0.48%) |
Mar 08, 2004 | 9.901 | 9.946 | 9.284 | 9.349 | 6,345,914 | -0.53(-5.37%) |
Mar 05, 2004 | 9.646 | 9.996 | 9.618 | 9.880 | 8,415,000 | +0.04(+0.42%) |
Mar 04, 2004 | 9.739 | 9.873 | 9.680 | 9.839 | 5,840,317 | +0.14(+1.42%) |
Mar 03, 2004 | 9.939 | 9.991 | 9.653 | 9.701 | 8,453,870 | -0.35(-3.50%) |
Mar 02, 2004 | 10.15 | 10.41 | 10.00 | 10.05 | 10,498,300 | -0.34(-3.28%) |
Mar 01, 2004 | 9.867 | 10.40 | 9.849 | 10.39 | 9,284,057 | +0.48(+4.80%) |
Feb 27, 2004 | 9.960 | 10.03 | 9.704 | 9.918 | 7,350,724 | -0.06(-0.59%) |
Feb 26, 2004 | 9.908 | 10.07 | 9.736 | 9.977 | 5,758,227 | +0.10(+1.05%) |
Feb 25, 2004 | 9.973 | 10.05 | 9.780 | 9.873 | 4,697,432 | -0.05(-0.49%) |
Feb 24, 2004 | 9.767 | 9.991 | 9.601 | 9.922 | 9,403,567 | +0.18(+1.84%) |
Feb 23, 2004 | 10.17 | 10.19 | 9.639 | 9.742 | 8,214,270 | -0.45(-4.40%) |
Feb 20, 2004 | 10.30 | 10.39 | 10.02 | 10.19 | 9,668,983 | -0.18(-1.70%) |
Feb 19, 2004 | 10.82 | 10.82 | 10.29 | 10.37 | 9,725,837 | -0.18(-1.67%) |
Feb 18, 2004 | 10.46 | 10.67 | 10.46 | 10.54 | 4,380,673 | -0.01(-0.10%) |
Feb 17, 2004 | 10.50 | 10.64 | 10.47 | 10.55 | 4,117,287 | +0.10(+0.96%) |
Feb 13, 2004 | 10.48 | 10.75 | 10.36 | 10.45 | 5,039,137 | -0.02(-0.23%) |
Feb 12, 2004 | 10.51 | 10.73 | 10.37 | 10.48 | 5,508,184 | -0.01(-0.07%) |
Feb 11, 2004 | 10.37 | 10.54 | 10.32 | 10.48 | 4,142,233 | +0.11(+1.06%) |
Feb 10, 2004 | 10.19 | 10.40 | 10.19 | 10.37 | 5,572,000 | +0.15(+1.48%) |
Feb 09, 2004 | 10.39 | 10.48 | 10.21 | 10.22 | 4,703,234 | -0.18(-1.69%) |
Feb 06, 2004 | 10.09 | 10.49 | 10.08 | 10.40 | 8,425,153 | +0.40(+4.00%) |
Feb 05, 2004 | 9.773 | 10.10 | 9.770 | 9.998 | 7,289,229 | +0.23(+2.33%) |
Feb 04, 2004 | 9.875 | 9.908 | 9.670 | 9.770 | 7,652,400 | -0.19(-1.94%) |
Feb 03, 2004 | 9.736 | 10.13 | 9.722 | 9.963 | 11,662,941 | +0.20(+2.08%) |
Feb 02, 2004 | 9.977 | 10.09 | 9.708 | 9.760 | 10,936,890 | -0.13(-1.36%) |
Jan 30, 2004 | 9.863 | 10.00 | 9.801 | 9.894 | 8,210,209 | +0.02(+0.21%) |
Jan 29, 2004 | 9.922 | 10.02 | 9.673 | 9.873 | 6,902,853 | +0.01(+0.07%) |
Jan 28, 2004 | 10.03 | 10.19 | 9.798 | 9.867 | 9,916,995 | -0.01(-0.10%) |
Jan 27, 2004 | 10.18 | 10.24 | 9.853 | 9.877 | 9,324,667 | -0.36(-3.54%) |
Jan 26, 2004 | 10.59 | 10.61 | 10.13 | 10.24 | 11,845,396 | -0.27(-2.53%) |
Jan 23, 2004 | 10.86 | 10.88 | 10.01 | 10.50 | 25,260,954 | -0.53(-4.78%) |
Jan 22, 2004 | 11.08 | 11.40 | 10.98 | 11.03 | 7,057,171 | +0.07(+0.60%) |
Jan 21, 2004 | 11.36 | 11.40 | 10.87 | 10.97 | 8,566,708 | -0.47(-4.13%) |
Jan 20, 2004 | 11.67 | 11.70 | 11.37 | 11.44 | 5,507,314 | -0.24(-2.04%) |
Jan 16, 2004 | 11.61 | 11.77 | 11.54 | 11.68 | 4,618,823 | +0.16(+1.35%) |
Jan 15, 2004 | 11.42 | 11.70 | 11.24 | 11.52 | 5,346,347 | +0.07(+0.63%) |
Jan 14, 2004 | 11.32 | 11.54 | 11.29 | 11.45 | 6,625,204 | +0.13(+1.16%) |
Jan 13, 2004 | 11.97 | 11.98 | 11.19 | 11.32 | 11,022,751 | -0.63(-5.31%) |
Jan 12, 2004 | 11.90 | 12.02 | 11.77 | 11.95 | 5,258,557 | +0.11(+0.93%) |
Jan 09, 2004 | 11.82 | 11.94 | 11.71 | 11.84 | 9,042,143 | -0.10(-0.87%) |
Jan 08, 2004 | 11.93 | 11.97 | 11.70 | 11.95 | 5,934,716 | +0.22(+1.85%) |
Jan 07, 2004 | 11.65 | 11.79 | 11.45 | 11.73 | 5,017,663 | +0.17(+1.43%) |
Jan 06, 2004 | 11.76 | 11.91 | 11.51 | 11.56 | 7,556,966 | -0.21(-1.79%) |
Jan 05, 2004 | 11.70 | 11.79 | 11.65 | 11.77 | 8,434,145 | +0.18(+1.58%) |
Jan 02, 2004 | 11.68 | 11.77 | 11.55 | 11.59 | 8,286,208 | +0.09(+0.75%) |
Dec 31, 2003 | 11.51 | 11.67 | 11.41 | 11.50 | 4,204,309 | -0.05(-0.42%) |
Dec 30, 2003 | 11.60 | 11.62 | 11.39 | 11.55 | 4,098,386 | -0.00(-0.03%) |
Dec 29, 2003 | 11.27 | 11.63 | 11.21 | 11.56 | 5,443,437 | +0.42(+3.78%) |
Dec 26, 2003 | 11.22 | 11.29 | 11.08 | 11.14 | 1,603,633 | +0.36(+3.36%) |
Dec 24, 2003 | 11.25 | 11.29 | 10.69 | 10.77 | 1,673,427 | -0.51(-4.55%) |
Dec 23, 2003 | 11.27 | 11.35 | 11.06 | 11.29 | 5,012,152 | +0.03(+0.24%) |
Dec 22, 2003 | 11.27 | 11.31 | 11.09 | 11.26 | 3,049,345 | -0.08(-0.73%) |
Dec 19, 2003 | 11.11 | 11.37 | 11.07 | 11.34 | 8,577,847 | +0.10(+0.92%) |
Dec 18, 2003 | 10.89 | 11.29 | 10.79 | 11.24 | 7,383,416 | +0.58(+5.47%) |
Dec 17, 2003 | 10.68 | 10.99 | 10.38 | 10.66 | 7,191,794 | -0.11(-0.99%) |
Dec 16, 2003 | 10.97 | 10.99 | 10.40 | 10.76 | 8,203,819 | -0.20(-1.85%) |
Dec 15, 2003 | 11.58 | 11.71 | 10.90 | 10.97 | 8,358,160 | -0.29(-2.57%) |
Dec 12, 2003 | 11.07 | 11.30 | 10.86 | 11.26 | 7,822,910 | +0.20(+1.84%) |
Dec 11, 2003 | 10.91 | 11.17 | 10.79 | 11.05 | 9,059,831 | +0.11(+1.04%) |
Dec 10, 2003 | 10.34 | 11.06 | 10.34 | 10.94 | 11,599,305 | +0.32(+2.99%) |
Dec 09, 2003 | 11.22 | 11.26 | 10.56 | 10.62 | 9,975,256 | -0.48(-4.35%) |
Dec 08, 2003 | 11.20 | 11.40 | 10.92 | 11.10 | 9,786,521 | -0.08(-0.71%) |
Dec 05, 2003 | 11.89 | 11.74 | 11.08 | 11.18 | 17,462,892 | -0.71(-5.97%) |
Dec 04, 2003 | 12.20 | 12.38 | 11.45 | 11.89 | 11,092,279 | -0.40(-3.25%) |
Dec 03, 2003 | 12.49 | 12.57 | 12.26 | 12.29 | 16,616,783 | -0.13(-1.03%) |
Dec 02, 2003 | 12.06 | 12.58 | 12.06 | 12.42 | 11,366,586 | +0.33(+2.71%) |
Dec 01, 2003 | 11.97 | 12.16 | 11.82 | 12.09 | 7,461,610 | +0.21(+1.74%) |
Nov 28, 2003 | 11.78 | 11.90 | 11.71 | 11.89 | 1,277,725 | +0.08(+0.64%) |
Nov 26, 2003 | 11.96 | 12.01 | 11.64 | 11.81 | 5,077,549 | -0.03(-0.23%) |
Nov 25, 2003 | 11.63 | 11.97 | 11.57 | 11.84 | 8,221,214 | +0.26(+2.23%) |
Nov 24, 2003 | 11.34 | 11.66 | 11.20 | 11.58 | 9,365,962 | +0.40(+3.55%) |
Nov 21, 2003 | 11.20 | 11.36 | 11.11 | 11.18 | 7,221,973 | -0.01(-0.12%) |
Nov 20, 2003 | 11.03 | 11.62 | 11.03 | 11.20 | 11,407,602 | -0.11(-0.98%) |
Nov 19, 2003 | 11.05 | 11.34 | 10.90 | 11.31 | 13,645,861 | +0.30(+2.69%) |
Nov 18, 2003 | 11.38 | 11.48 | 10.98 | 11.01 | 10,358,041 | -0.24(-2.15%) |
Nov 17, 2003 | 11.22 | 11.51 | 10.99 | 11.25 | 7,624,999 | -0.01(-0.06%) |
Nov 14, 2003 | 11.75 | 11.85 | 11.19 | 11.26 | 8,753,480 | -0.50(-4.22%) |
Nov 13, 2003 | 11.86 | 12.25 | 11.57 | 11.76 | 10,519,995 | -0.25(-2.10%) |
Nov 12, 2003 | 11.42 | 12.03 | 11.37 | 12.01 | 8,731,536 | +0.64(+5.67%) |
Nov 11, 2003 | 11.38 | 11.50 | 11.22 | 11.36 | 12,183,267 | -0.03(-0.27%) |
Nov 10, 2003 | 11.88 | 11.89 | 11.35 | 11.39 | 11,945,947 | -0.47(-3.98%) |
Nov 07, 2003 | 12.04 | 12.06 | 11.80 | 11.87 | 7,641,449 | -0.13(-1.06%) |
Nov 06, 2003 | 11.74 | 12.01 | 11.58 | 11.99 | 9,292,220 | +0.25(+2.14%) |
Nov 05, 2003 | 11.66 | 11.77 | 11.52 | 11.74 | 10,915,880 | +0.08(+0.65%) |
Nov 04, 2003 | 11.17 | 11.82 | 11.17 | 11.67 | 10,764,958 | +0.02(+0.15%) |
Nov 03, 2003 | 11.34 | 11.73 | 11.32 | 11.65 | 6,937,780 | +0.34(+3.05%) |
Oct 31, 2003 | 11.18 | 11.42 | 11.02 | 11.30 | 9,662,547 | +0.18(+1.61%) |
Oct 30, 2003 | 11.25 | 11.46 | 11.03 | 11.12 | 12,688,109 | -0.13(-1.13%) |
Oct 29, 2003 | 10.87 | 11.58 | 10.80 | 11.25 | 18,825,876 | +0.32(+2.90%) |
Oct 28, 2003 | 9.891 | 10.94 | 9.842 | 10.94 | 30,284,240 | +1.21(+12.48%) |
Oct 27, 2003 | 9.653 | 9.736 | 9.401 | 9.722 | 8,913,345 | +0.28(+2.96%) |
Oct 24, 2003 | 9.398 | 9.522 | 9.287 | 9.442 | 8,787,163 | -0.06(-0.58%) |
Oct 23, 2003 | 9.329 | 9.646 | 9.318 | 9.498 | 8,352,344 | -0.01(-0.07%) |
Oct 22, 2003 | 9.611 | 9.763 | 9.418 | 9.505 | 7,784,383 | -0.23(-2.41%) |
Oct 21, 2003 | 9.387 | 9.784 | 9.356 | 9.739 | 7,286,404 | +0.42(+4.51%) |
Oct 20, 2003 | 9.318 | 9.463 | 9.239 | 9.318 | 8,611,449 | +0.00(+0.04%) |
Oct 17, 2003 | 9.594 | 9.811 | 9.294 | 9.315 | 11,580,415 | -0.09(-0.95%) |
Oct 16, 2003 | 9.305 | 9.429 | 9.211 | 9.405 | 3,187,141 | +0.10(+1.07%) |
Oct 15, 2003 | 9.877 | 9.877 | 9.201 | 9.305 | 6,275,011 | -0.24(-2.49%) |
Oct 14, 2003 | 9.446 | 9.546 | 9.280 | 9.542 | 3,771,924 | +0.11(+1.21%) |
Oct 13, 2003 | 9.284 | 9.484 | 9.194 | 9.429 | 7,212,841 | +0.17(+1.82%) |
Oct 10, 2003 | 9.005 | 9.332 | 8.984 | 9.260 | 9,998,653 | +0.25(+2.75%) |
Oct 09, 2003 | 9.098 | 9.136 | 8.915 | 9.012 | 5,746,038 | +0.04(+0.46%) |
Oct 08, 2003 | 9.146 | 9.156 | 8.887 | 8.970 | 4,686,827 | -0.11(-1.18%) |
Oct 07, 2003 | 8.853 | 9.184 | 8.822 | 9.077 | 6,649,294 | +0.22(+2.49%) |
Oct 06, 2003 | 8.843 | 8.901 | 8.746 | 8.856 | 4,937,711 | +0.01(+0.12%) |
Oct 03, 2003 | 8.808 | 8.960 | 8.739 | 8.846 | 11,081,221 | +0.29(+3.38%) |
Oct 02, 2003 | 8.501 | 8.656 | 8.391 | 8.556 | 4,740,044 | +0.09(+1.06%) |
Oct 01, 2003 | 8.408 | 8.563 | 8.277 | 8.467 | 5,348,868 | +0.21(+2.50%) |
Sep 30, 2003 | 8.436 | 8.481 | 8.205 | 8.260 | 7,893,891 | -0.29(-3.34%) |
Sep 29, 2003 | 8.512 | 8.619 | 8.425 | 8.545 | 7,344,813 | +0.11(+1.26%) |
Sep 26, 2003 | 8.467 | 8.750 | 8.429 | 8.439 | 9,505,603 | -0.11(-1.25%) |
Sep 25, 2003 | 8.756 | 8.822 | 8.494 | 8.546 | 10,089,327 | -0.17(-1.94%) |
Sep 24, 2003 | 9.053 | 9.148 | 8.729 | 8.715 | 8,070,620 | -0.34(-3.73%) |
Sep 23, 2003 | 8.936 | 9.056 | 8.856 | 9.053 | 9,470,324 | +0.10(+1.12%) |
Sep 22, 2003 | 9.205 | 9.256 | 8.887 | 8.953 | 9,919,348 | -0.36(-3.89%) |
Sep 19, 2003 | 9.542 | 9.687 | 9.153 | 9.315 | 8,500,078 | -0.03(-0.30%) |
Sep 18, 2003 | 9.342 | 9.370 | 9.132 | 9.342 | 6,043,942 | -0.02(-0.22%) |
Sep 17, 2003 | 9.325 | 9.394 | 9.060 | 9.363 | 15,478,440 | -0.32(-3.35%) |
Sep 16, 2003 | 9.253 | 9.746 | 9.249 | 9.687 | 14,821,478 | +0.45(+4.85%) |
Sep 15, 2003 | 9.294 | 9.460 | 9.125 | 9.239 | 10,061,161 | -0.03(-0.37%) |
Sep 12, 2003 | 9.012 | 9.287 | 8.894 | 9.274 | 7,604,828 | +0.13(+1.39%) |
Sep 11, 2003 | 9.118 | 9.191 | 8.881 | 9.146 | 6,723,588 | +0.07(+0.72%) |
Sep 10, 2003 | 9.511 | 9.515 | 9.012 | 9.080 | 8,519,136 | -0.54(-5.63%) |
Sep 09, 2003 | 9.653 | 9.818 | 9.477 | 9.622 | 7,020,332 | -0.08(-0.85%) |
Sep 08, 2003 | 9.398 | 9.739 | 9.280 | 9.704 | 8,558,296 | +0.38(+4.10%) |
Sep 05, 2003 | 9.377 | 9.525 | 9.167 | 9.322 | 6,754,916 | -0.11(-1.17%) |
Sep 04, 2003 | 9.308 | 9.556 | 9.274 | 9.432 | 8,951,924 | +0.14(+1.52%) |
Sep 03, 2003 | 9.739 | 9.742 | 9.194 | 9.291 | 11,368,807 | -0.43(-4.40%) |
Sep 02, 2003 | 9.670 | 9.722 | 9.432 | 9.718 | 6,593,635 | +0.06(+0.64%) |
Aug 29, 2003 | 9.398 | 9.660 | 9.367 | 9.656 | 4,514,106 | +0.12(+1.27%) |
Aug 28, 2003 | 9.580 | 9.718 | 9.308 | 9.536 | 7,835,435 | +0.08(+0.84%) |
Aug 27, 2003 | 9.249 | 9.515 | 9.218 | 9.456 | 7,578,721 | +0.21(+2.27%) |
Aug 26, 2003 | 9.249 | 9.280 | 8.994 | 9.246 | 8,177,141 | -0.04(-0.45%) |
Aug 25, 2003 | 9.325 | 9.401 | 9.222 | 9.287 | 4,446,810 | -0.11(-1.14%) |
Aug 22, 2003 | 9.653 | 9.894 | 9.377 | 9.394 | 9,042,137 | -0.09(-0.98%) |
Aug 21, 2003 | 9.160 | 9.546 | 9.143 | 9.487 | 8,365,398 | +0.40(+4.36%) |
Aug 20, 2003 | 9.049 | 9.301 | 9.001 | 9.091 | 5,796,226 | -0.04(-0.49%) |
Aug 19, 2003 | 9.267 | 9.284 | 9.008 | 9.136 | 6,889,799 | -0.13(-1.38%) |
Aug 18, 2003 | 8.791 | 9.267 | 8.784 | 9.263 | 6,900,822 | +0.50(+5.66%) |
Aug 15, 2003 | 8.732 | 8.818 | 8.529 | 8.767 | 2,184,825 | +0.07(+0.75%) |
Aug 14, 2003 | 8.646 | 8.774 | 8.519 | 8.701 | 3,025,455 | +0.09(+1.00%) |
Aug 13, 2003 | 8.512 | 8.729 | 8.446 | 8.615 | 5,326,889 | +0.13(+1.54%) |
Aug 12, 2003 | 8.394 | 8.508 | 8.274 | 8.484 | 4,065,654 | +0.10(+1.23%) |
Aug 11, 2003 | 8.157 | 8.453 | 8.136 | 8.381 | 6,862,242 | +0.22(+2.75%) |
Aug 08, 2003 | 8.636 | 8.670 | 7.995 | 8.157 | 11,978,250 | -0.44(-5.17%) |
Aug 07, 2003 | 8.687 | 8.753 | 8.529 | 8.601 | 6,453,530 | -0.13(-1.46%) |
Aug 06, 2003 | 8.746 | 9.015 | 8.663 | 8.729 | 6,387,684 | -0.05(-0.55%) |
Aug 05, 2003 | 9.039 | 9.060 | 8.753 | 8.777 | 5,047,840 | -0.28(-3.05%) |
Aug 04, 2003 | 9.015 | 9.205 | 8.660 | 9.053 | 7,088,499 | +0.02(+0.19%) |
Aug 01, 2003 | 9.060 | 9.222 | 9.001 | 9.036 | 8,826,033 | -0.07(-0.79%) |
Jul 31, 2003 | 8.963 | 9.387 | 8.912 | 9.108 | 17,993,190 | +0.52(+6.02%) |
Jul 30, 2003 | 8.660 | 8.684 | 8.429 | 8.591 | 4,651,891 | -0.10(-1.15%) |
Jul 29, 2003 | 8.601 | 8.843 | 8.291 | 8.691 | 8,386,863 | +0.10(+1.12%) |
Jul 28, 2003 | 8.588 | 8.667 | 8.525 | 8.594 | 5,008,100 | -0.01(-0.16%) |
Jul 25, 2003 | 8.350 | 8.619 | 8.294 | 8.608 | 5,484,689 | +0.27(+3.27%) |
Jul 24, 2003 | 8.660 | 8.694 | 8.322 | 8.336 | 5,193,456 | -0.19(-2.18%) |
Jul 23, 2003 | 8.639 | 8.767 | 8.405 | 8.522 | 9,892,919 | -0.12(-1.40%) |
Jul 22, 2003 | 8.532 | 8.712 | 8.446 | 8.643 | 12,078,615 | +0.24(+2.83%) |
Jul 21, 2003 | 8.501 | 8.515 | 8.294 | 8.405 | 7,987,433 | -0.03(-0.33%) |
Jul 18, 2003 | 8.625 | 8.663 | 8.236 | 8.432 | 15,640,704 | -0.11(-1.25%) |
Jul 17, 2003 | 8.967 | 9.032 | 8.463 | 8.539 | 12,745,201 | -0.56(-6.17%) |
Jul 16, 2003 | 9.053 | 9.177 | 8.867 | 9.101 | 5,310,645 | +0.01(+0.15%) |
Jul 15, 2003 | 9.301 | 9.480 | 8.914 | 9.087 | 11,212,458 | -0.27(-2.91%) |
Jul 14, 2003 | 9.301 | 9.649 | 9.256 | 9.360 | 7,536,081 | +0.26(+2.80%) |
Jul 11, 2003 | 9.118 | 9.225 | 9.012 | 9.105 | 4,403,879 | +0.03(+0.30%) |
Jul 10, 2003 | 9.222 | 9.353 | 9.032 | 9.077 | 8,411,519 | -0.18(-1.94%) |
Jul 09, 2003 | 9.425 | 9.449 | 9.156 | 9.256 | 8,363,657 | -0.01(-0.07%) |
Jul 08, 2003 | 9.018 | 9.377 | 8.998 | 9.263 | 9,067,083 | +0.04(+0.45%) |
Jul 07, 2003 | 8.983 | 9.349 | 8.972 | 9.222 | 10,372,699 | +0.34(+3.84%) |
Jul 03, 2003 | 8.870 | 9.032 | 8.715 | 8.881 | 6,461,362 | +0.04(+0.51%) |
Jul 02, 2003 | 8.660 | 8.839 | 8.598 | 8.836 | 9,232,134 | +0.19(+2.19%) |
Jul 01, 2003 | 8.370 | 8.670 | 8.274 | 8.646 | 10,594,314 | +0.10(+1.21%) |
Jun 30, 2003 | 8.653 | 8.715 | 8.401 | 8.543 | 8,116,515 | -0.03(-0.32%) |
Jun 27, 2003 | 8.581 | 8.760 | 8.484 | 8.570 | 12,480,945 | +0.04(+0.53%) |
Jun 26, 2003 | 8.215 | 8.563 | 8.163 | 8.525 | 11,495,569 | +0.31(+3.74%) |
Jun 25, 2003 | 8.032 | 8.446 | 7.967 | 8.218 | 9,215,020 | +0.17(+2.09%) |
Jun 24, 2003 | 8.136 | 8.301 | 7.977 | 8.050 | 9,160,486 | -0.11(-1.31%) |
Jun 23, 2003 | 8.132 | 8.226 | 8.001 | 8.157 | 13,607,586 | +0.01(+0.17%) |
Jun 20, 2003 | 8.108 | 8.250 | 7.977 | 8.143 | 10,381,401 | +0.07(+0.90%) |
Jun 19, 2003 | 7.774 | 8.363 | 7.753 | 8.070 | 25,283,870 | +0.31(+4.00%) |
Jun 18, 2003 | 7.598 | 7.784 | 7.477 | 7.760 | 10,758,785 | +0.16(+2.09%) |
Jun 17, 2003 | 7.781 | 7.781 | 7.515 | 7.602 | 9,606,908 | -0.10(-1.25%) |
Jun 16, 2003 | 7.691 | 7.750 | 7.540 | 7.698 | 8,094,470 | +0.08(+0.99%) |
Jun 13, 2003 | 7.891 | 7.964 | 7.567 | 7.622 | 6,240,617 | -0.31(-3.87%) |
Jun 12, 2003 | 8.019 | 8.053 | 7.757 | 7.929 | 7,968,579 | -0.08(-0.95%) |
Jun 11, 2003 | 7.650 | 8.201 | 7.488 | 8.005 | 12,298,489 | +0.31(+4.03%) |
Jun 10, 2003 | 7.670 | 7.746 | 7.477 | 7.695 | 12,977,839 | +0.00(+0.04%) |
Jun 09, 2003 | 7.826 | 7.870 | 7.433 | 7.691 | 11,652,788 | -0.18(-2.26%) |
Jun 06, 2003 | 8.060 | 8.512 | 7.808 | 7.869 | 11,883,686 | -0.07(-0.93%) |
Jun 05, 2003 | 7.791 | 8.108 | 7.757 | 7.943 | 10,109,313 | -0.14(-1.79%) |
Jun 04, 2003 | 7.753 | 8.108 | 7.715 | 8.088 | 10,580,971 | +0.29(+3.67%) |
Jun 03, 2003 | 7.608 | 7.881 | 7.605 | 7.801 | 10,392,714 | +0.14(+1.85%) |
Jun 02, 2003 | 8.105 | 8.226 | 7.591 | 7.660 | 16,717,452 | -0.31(-3.89%) |
May 30, 2003 | 7.681 | 8.208 | 7.574 | 7.970 | 16,269,871 | +0.27(+3.49%) |
May 29, 2003 | 7.446 | 7.801 | 7.429 | 7.702 | 13,947,261 | +0.31(+4.15%) |
May 28, 2003 | 7.288 | 7.557 | 7.246 | 7.395 | 11,865,411 | +0.03(+0.42%) |
May 27, 2003 | 6.788 | 7.371 | 6.616 | 7.364 | 10,759,365 | +0.43(+6.27%) |
May 23, 2003 | 6.657 | 7.074 | 6.602 | 6.929 | 11,473,234 | +0.21(+3.12%) |
May 22, 2003 | 6.636 | 6.803 | 6.574 | 6.719 | 8,518,846 | +0.09(+1.41%) |
May 21, 2003 | 6.757 | 6.788 | 6.567 | 6.626 | 10,497,430 | -0.12(-1.74%) |
May 20, 2003 | 6.740 | 6.805 | 6.660 | 6.743 | 7,791,634 | +0.01(+0.15%) |
May 19, 2003 | 6.778 | 6.860 | 6.622 | 6.733 | 15,056,788 | -0.13(-1.96%) |
May 16, 2003 | 6.940 | 6.974 | 6.857 | 6.867 | 8,816,460 | -0.09(-1.29%) |
May 15, 2003 | 7.015 | 7.181 | 6.926 | 6.957 | 10,350,073 | +0.00(+0.00%) |
May 14, 2003 | 6.878 | 7.091 | 6.805 | 6.957 | 11,148,643 | +0.10(+1.46%) |
May 13, 2003 | 7.026 | 7.040 | 6.798 | 6.857 | 18,454,406 | -0.20(-2.79%) |
May 12, 2003 | 7.084 | 7.119 | 6.809 | 7.053 | 15,495,087 | -0.04(-0.53%) |
May 09, 2003 | 7.264 | 7.302 | 6.998 | 7.091 | 17,602,464 | -0.10(-1.44%) |
May 08, 2003 | 7.178 | 7.298 | 7.088 | 7.195 | 15,572,537 | -0.09(-1.18%) |
May 07, 2003 | 7.622 | 7.681 | 7.133 | 7.281 | 20,623,568 | -0.42(-5.46%) |
May 06, 2003 | 7.571 | 7.822 | 7.533 | 7.702 | 9,080,716 | +0.11(+1.45%) |
May 05, 2003 | 7.577 | 7.822 | 7.460 | 7.591 | 8,588,754 | +0.02(+0.32%) |
May 02, 2003 | 7.253 | 7.650 | 7.171 | 7.567 | 9,969,788 | +0.37(+5.17%) |