Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.16 | 13.31 | 13.12 | 13.17 | 1,663,127 | +0.03(+0.26%) |
Apr 29, 2004 | 13.30 | 13.35 | 12.98 | 13.13 | 5,141,709 | -0.17(-1.27%) |
Apr 28, 2004 | 13.58 | 13.65 | 13.22 | 13.30 | 2,753,469 | -0.28(-2.06%) |
Apr 27, 2004 | 13.33 | 13.69 | 12.98 | 13.58 | 5,298,490 | +0.41(+3.14%) |
Apr 26, 2004 | 13.34 | 13.44 | 13.09 | 13.17 | 1,847,523 | -0.17(-1.30%) |
Apr 23, 2004 | 13.16 | 13.38 | 12.97 | 13.34 | 2,567,291 | +0.19(+1.41%) |
Apr 22, 2004 | 12.83 | 13.29 | 12.80 | 13.16 | 1,912,551 | +0.30(+2.34%) |
Apr 21, 2004 | 13.09 | 13.14 | 12.81 | 12.86 | 2,992,204 | -0.18(-1.37%) |
Apr 20, 2004 | 12.91 | 13.36 | 12.91 | 13.03 | 5,604,035 | +0.15(+1.18%) |
Apr 19, 2004 | 12.46 | 12.88 | 12.46 | 12.88 | 4,106,597 | +0.54(+4.35%) |
Apr 16, 2004 | 12.24 | 12.47 | 12.13 | 12.35 | 2,739,216 | +0.13(+1.08%) |
Apr 15, 2004 | 11.91 | 12.21 | 11.90 | 12.21 | 2,211,861 | +0.31(+2.58%) |
Apr 14, 2004 | 11.82 | 11.98 | 11.75 | 11.91 | 1,819,017 | +0.08(+0.69%) |
Apr 13, 2004 | 12.31 | 12.40 | 11.82 | 11.82 | 3,258,553 | -0.53(-4.26%) |
Apr 12, 2004 | 12.27 | 12.47 | 12.25 | 12.35 | 1,427,955 | +0.05(+0.43%) |
Apr 08, 2004 | 12.39 | 12.53 | 12.27 | 12.30 | 2,526,314 | -0.04(-0.32%) |
Apr 07, 2004 | 12.17 | 12.36 | 11.96 | 12.34 | 2,343,700 | +0.21(+1.76%) |
Apr 06, 2004 | 12.02 | 12.28 | 12.02 | 12.12 | 3,062,577 | +0.07(+0.55%) |
Apr 05, 2004 | 11.67 | 12.06 | 11.67 | 12.06 | 3,131,169 | +0.50(+4.28%) |
Apr 02, 2004 | 11.45 | 11.74 | 11.43 | 11.56 | 3,148,985 | +0.28(+2.49%) |
Apr 01, 2004 | 10.87 | 11.33 | 10.83 | 11.28 | 3,018,928 | +0.42(+3.89%) |
Mar 31, 2004 | 11.07 | 11.14 | 10.78 | 10.86 | 1,655,110 | -0.29(-2.58%) |
Mar 30, 2004 | 10.88 | 11.17 | 10.86 | 11.15 | 1,794,966 | +0.30(+2.72%) |
Mar 29, 2004 | 10.66 | 10.88 | 10.65 | 10.85 | 1,403,013 | +0.22(+2.10%) |
Mar 26, 2004 | 10.44 | 10.66 | 10.44 | 10.63 | 1,249,795 | +0.18(+1.75%) |
Mar 25, 2004 | 10.38 | 10.55 | 10.34 | 10.45 | 1,190,111 | +0.09(+0.87%) |
Mar 24, 2004 | 10.40 | 10.50 | 10.28 | 10.36 | 1,478,731 | -0.07(-0.68%) |
Mar 23, 2004 | 10.42 | 10.47 | 10.37 | 10.43 | 1,238,214 | +0.09(+0.87%) |
Mar 22, 2004 | 10.44 | 10.44 | 10.29 | 10.34 | 1,582,955 | -0.19(-1.80%) |
Mar 19, 2004 | 10.49 | 10.61 | 10.45 | 10.53 | 3,002,002 | +0.03(+0.32%) |
Mar 18, 2004 | 10.56 | 10.57 | 10.33 | 10.49 | 1,066,290 | -0.07(-0.67%) |
Mar 17, 2004 | 10.26 | 10.59 | 10.24 | 10.56 | 1,786,948 | +0.30(+2.92%) |
Mar 16, 2004 | 10.41 | 10.41 | 10.22 | 10.26 | 3,934,672 | -0.23(-2.21%) |
Mar 15, 2004 | 10.68 | 10.70 | 10.50 | 10.50 | 1,108,157 | -0.18(-1.70%) |
Mar 12, 2004 | 10.56 | 10.75 | 10.54 | 10.68 | 1,661,345 | +0.10(+0.92%) |
Mar 11, 2004 | 10.75 | 10.85 | 10.58 | 10.58 | 1,802,983 | -0.20(-1.82%) |
Mar 10, 2004 | 10.88 | 11.20 | 10.75 | 10.78 | 2,490,682 | -0.11(-0.98%) |
Mar 09, 2004 | 10.70 | 10.89 | 10.60 | 10.88 | 1,344,220 | +0.17(+1.57%) |
Mar 08, 2004 | 10.92 | 10.99 | 10.72 | 10.72 | 1,545,541 | -0.20(-1.79%) |
Mar 05, 2004 | 10.65 | 11.00 | 10.65 | 10.91 | 1,110,830 | +0.25(+2.31%) |
Mar 04, 2004 | 10.49 | 10.76 | 10.42 | 10.66 | 1,802,092 | +0.20(+1.88%) |
Mar 03, 2004 | 10.57 | 10.65 | 10.44 | 10.47 | 1,636,403 | -0.13(-1.22%) |
Mar 02, 2004 | 10.65 | 10.88 | 10.60 | 10.60 | 2,627,866 | -0.05(-0.48%) |
Mar 01, 2004 | 10.50 | 10.74 | 10.50 | 10.65 | 1,730,828 | +0.18(+1.73%) |
Feb 27, 2004 | 10.35 | 10.51 | 10.27 | 10.47 | 1,908,988 | +0.20(+1.97%) |
Feb 26, 2004 | 9.834 | 10.67 | 9.834 | 10.27 | 9,674,110 | +0.43(+4.39%) |
Feb 25, 2004 | 9.710 | 9.834 | 9.710 | 9.834 | 729,566 | +0.12(+1.27%) |
Feb 24, 2004 | 9.750 | 9.795 | 9.680 | 9.710 | 1,055,600 | -0.04(-0.40%) |
Feb 23, 2004 | 9.626 | 9.766 | 9.614 | 9.750 | 2,374,878 | +0.21(+2.19%) |
Feb 20, 2004 | 9.615 | 9.637 | 9.541 | 9.541 | 691,262 | -0.07(-0.70%) |
Feb 19, 2004 | 9.615 | 9.688 | 9.598 | 9.608 | 915,744 | +0.03(+0.34%) |
Feb 18, 2004 | 9.695 | 9.695 | 9.531 | 9.576 | 858,733 | -0.01(-0.07%) |
Feb 17, 2004 | 9.441 | 9.587 | 9.441 | 9.582 | 1,823,471 | +0.25(+2.72%) |
Feb 13, 2004 | 9.525 | 9.587 | 9.306 | 9.329 | 1,768,242 | -0.15(-1.60%) |
Feb 12, 2004 | 9.542 | 9.592 | 9.464 | 9.480 | 1,248,013 | -0.06(-0.65%) |
Feb 11, 2004 | 9.626 | 9.710 | 9.499 | 9.542 | 1,897,408 | -0.06(-0.58%) |
Feb 10, 2004 | 9.710 | 9.722 | 9.582 | 9.598 | 1,731,719 | -0.11(-1.16%) |
Feb 09, 2004 | 9.665 | 9.823 | 9.656 | 9.710 | 1,476,059 | +0.10(+1.05%) |
Feb 06, 2004 | 9.560 | 9.672 | 9.560 | 9.609 | 858,733 | +0.05(+0.52%) |
Feb 05, 2004 | 9.471 | 9.573 | 9.431 | 9.560 | 1,962,436 | +0.09(+0.94%) |
Feb 04, 2004 | 9.626 | 9.626 | 9.418 | 9.471 | 1,673,817 | -0.18(-1.90%) |
Feb 03, 2004 | 9.710 | 9.710 | 9.218 | 9.654 | 5,020,560 | -0.15(-1.49%) |
Feb 02, 2004 | 9.847 | 9.934 | 9.609 | 9.800 | 2,367,751 | -0.01(-0.14%) |
Jan 30, 2004 | 9.541 | 9.851 | 9.503 | 9.814 | 1,319,277 | +0.27(+2.86%) |
Jan 29, 2004 | 9.553 | 9.598 | 9.469 | 9.541 | 1,825,253 | -0.00(-0.02%) |
Jan 28, 2004 | 9.632 | 9.632 | 9.508 | 9.543 | 1,951,747 | -0.08(-0.86%) |
Jan 27, 2004 | 9.598 | 9.744 | 9.526 | 9.626 | 2,199,390 | +0.03(+0.35%) |
Jan 26, 2004 | 9.665 | 9.669 | 9.407 | 9.592 | 1,405,685 | -0.02(-0.19%) |
Jan 23, 2004 | 9.688 | 9.856 | 9.588 | 9.610 | 1,892,063 | -0.13(-1.37%) |
Jan 22, 2004 | 9.312 | 9.755 | 9.306 | 9.744 | 5,618,288 | +0.51(+5.57%) |
Jan 21, 2004 | 9.261 | 9.348 | 9.048 | 9.230 | 2,226,114 | +0.02(+0.27%) |
Jan 20, 2004 | 9.026 | 9.222 | 8.958 | 9.205 | 2,560,165 | +0.26(+2.89%) |
Jan 16, 2004 | 8.476 | 9.261 | 8.476 | 8.947 | 8,053,741 | +0.54(+6.39%) |
Jan 15, 2004 | 8.262 | 8.460 | 8.258 | 8.409 | 1,774,477 | +0.17(+2.00%) |
Jan 14, 2004 | 8.313 | 8.380 | 8.232 | 8.244 | 1,442,208 | -0.06(-0.74%) |
Jan 13, 2004 | 8.417 | 8.419 | 8.286 | 8.306 | 588,820 | -0.11(-1.32%) |
Jan 12, 2004 | 8.470 | 8.473 | 8.388 | 8.417 | 802,612 | -0.04(-0.43%) |
Jan 09, 2004 | 8.362 | 8.526 | 8.362 | 8.453 | 1,520,599 | +0.10(+1.16%) |
Jan 08, 2004 | 8.442 | 8.474 | 8.341 | 8.357 | 1,498,329 | -0.06(-0.75%) |
Jan 07, 2004 | 8.525 | 8.591 | 8.419 | 8.419 | 1,590,081 | -0.09(-1.11%) |
Jan 06, 2004 | 8.768 | 8.840 | 8.498 | 8.514 | 4,375,619 | -0.25(-2.91%) |
Jan 05, 2004 | 8.185 | 8.784 | 8.184 | 8.768 | 4,163,608 | +0.58(+7.15%) |
Jan 02, 2004 | 8.139 | 8.206 | 8.139 | 8.184 | 1,354,909 | +0.06(+0.75%) |
Dec 31, 2003 | 8.161 | 8.163 | 8.094 | 8.123 | 974,537 | -0.04(-0.44%) |
Dec 30, 2003 | 8.150 | 8.168 | 8.120 | 8.159 | 707,296 | +0.03(+0.39%) |
Dec 29, 2003 | 8.083 | 8.181 | 8.083 | 8.128 | 898,819 | +0.10(+1.24%) |
Dec 26, 2003 | 8.106 | 8.122 | 8.017 | 8.028 | 270,803 | -0.05(-0.63%) |
Dec 24, 2003 | 8.122 | 8.122 | 8.071 | 8.078 | 269,913 | -0.05(-0.61%) |
Dec 23, 2003 | 8.088 | 8.122 | 8.088 | 8.128 | 645,831 | +0.02(+0.28%) |
Dec 22, 2003 | 8.122 | 8.189 | 8.071 | 8.105 | 1,840,397 | +0.03(+0.32%) |
Dec 19, 2003 | 7.931 | 8.080 | 7.914 | 8.079 | 2,006,977 | +0.18(+2.32%) |
Dec 18, 2003 | 7.775 | 7.888 | 7.774 | 7.896 | 1,642,638 | +0.18(+2.28%) |
Dec 17, 2003 | 7.712 | 7.712 | 7.668 | 7.720 | 821,319 | +0.01(+0.15%) |
Dec 16, 2003 | 7.645 | 7.710 | 7.634 | 7.709 | 1,330,858 | +0.08(+1.06%) |
Dec 15, 2003 | 7.662 | 7.763 | 7.628 | 7.628 | 1,792,293 | -0.03(-0.44%) |
Dec 12, 2003 | 7.678 | 7.690 | 7.631 | 7.662 | 958,503 | -0.04(-0.51%) |
Dec 11, 2003 | 7.617 | 7.751 | 7.617 | 7.701 | 634,251 | +0.09(+1.14%) |
Dec 10, 2003 | 7.783 | 7.783 | 7.572 | 7.614 | 1,013,732 | -0.17(-2.16%) |
Dec 09, 2003 | 7.869 | 7.869 | 7.775 | 7.783 | 1,274,737 | -0.08(-0.96%) |
Dec 08, 2003 | 7.916 | 7.916 | 7.826 | 7.858 | 1,623,932 | -0.07(-0.89%) |
Dec 05, 2003 | 7.785 | 8.013 | 7.785 | 7.929 | 2,351,717 | +0.18(+2.36%) |
Dec 04, 2003 | 7.672 | 7.746 | 7.589 | 7.746 | 1,838,615 | +0.07(+0.95%) |
Dec 03, 2003 | 7.695 | 7.695 | 7.618 | 7.673 | 4,709,670 | -0.11(-1.37%) |
Dec 02, 2003 | 7.768 | 7.833 | 7.768 | 7.780 | 2,405,165 | +0.04(+0.46%) |
Dec 01, 2003 | 7.704 | 7.759 | 7.699 | 7.744 | 1,940,166 | +0.06(+0.74%) |
Nov 28, 2003 | 7.690 | 7.696 | 7.667 | 7.686 | 432,929 | -0.00(-0.04%) |
Nov 26, 2003 | 7.729 | 7.729 | 7.684 | 7.690 | 666,319 | +0.01(+0.07%) |
Nov 25, 2003 | 7.690 | 7.709 | 7.673 | 7.684 | 1,334,421 | -0.02(-0.28%) |
Nov 24, 2003 | 7.650 | 7.711 | 7.608 | 7.705 | 1,276,519 | +0.09(+1.12%) |
Nov 21, 2003 | 7.634 | 7.695 | 7.577 | 7.620 | 1,268,502 | -0.00(-0.03%) |
Nov 20, 2003 | 7.654 | 7.742 | 7.654 | 7.622 | 2,164,649 | -0.03(-0.45%) |
Nov 19, 2003 | 7.465 | 7.675 | 7.465 | 7.657 | 3,000,221 | +0.21(+2.80%) |
Nov 18, 2003 | 7.465 | 7.543 | 7.443 | 7.448 | 2,254,620 | +0.06(+0.76%) |
Nov 17, 2003 | 7.443 | 7.566 | 7.375 | 7.392 | 1,656,891 | -0.20(-2.66%) |
Nov 14, 2003 | 7.552 | 7.709 | 7.521 | 7.594 | 12,345,625 | +0.04(+0.56%) |
Nov 13, 2003 | 7.754 | 7.778 | 7.493 | 7.552 | 3,079,502 | -0.23(-2.96%) |
Nov 12, 2003 | 7.667 | 7.819 | 7.667 | 7.782 | 1,590,081 | +0.12(+1.57%) |
Nov 11, 2003 | 7.610 | 7.709 | 7.609 | 7.662 | 2,692,894 | +0.08(+1.04%) |
Nov 10, 2003 | 7.555 | 7.616 | 7.498 | 7.583 | 911,290 | +0.01(+0.19%) |
Nov 07, 2003 | 7.464 | 7.572 | 7.464 | 7.568 | 1,403,904 | +0.12(+1.61%) |
Nov 06, 2003 | 7.471 | 7.555 | 7.389 | 7.448 | 1,675,598 | +0.01(+0.08%) |
Nov 05, 2003 | 7.398 | 7.493 | 7.353 | 7.443 | 953,158 | +0.03(+0.45%) |
Nov 04, 2003 | 7.583 | 7.583 | 7.402 | 7.409 | 2,615,394 | -0.22(-2.94%) |
Nov 03, 2003 | 7.631 | 7.655 | 7.616 | 7.634 | 1,134,881 | +0.01(+0.07%) |
Oct 31, 2003 | 7.566 | 7.640 | 7.566 | 7.628 | 1,139,335 | +0.04(+0.50%) |
Oct 30, 2003 | 7.746 | 7.757 | 7.611 | 7.590 | 1,269,392 | -0.15(-1.99%) |
Oct 29, 2003 | 7.634 | 7.746 | 7.634 | 7.744 | 957,612 | +0.11(+1.44%) |
Oct 28, 2003 | 7.645 | 7.762 | 7.634 | 7.634 | 1,448,444 | +0.00(+0.00%) |
Oct 27, 2003 | 7.606 | 7.667 | 7.589 | 7.634 | 1,075,198 | +0.03(+0.37%) |
Oct 24, 2003 | 7.521 | 7.617 | 7.456 | 7.606 | 2,426,544 | +0.27(+3.64%) |
Oct 23, 2003 | 7.519 | 7.521 | 7.168 | 7.338 | 4,692,745 | -0.21(-2.75%) |
Oct 22, 2003 | 7.774 | 7.775 | 7.521 | 7.546 | 2,458,613 | -0.31(-3.99%) |
Oct 21, 2003 | 7.735 | 7.876 | 7.735 | 7.859 | 1,002,152 | +0.12(+1.58%) |
Oct 20, 2003 | 7.925 | 7.925 | 7.696 | 7.737 | 3,015,364 | -0.19(-2.38%) |
Oct 17, 2003 | 8.226 | 8.226 | 7.927 | 7.925 | 2,777,520 | -0.33(-3.98%) |
Oct 16, 2003 | 8.310 | 8.310 | 8.251 | 8.254 | 1,253,358 | -0.09(-1.10%) |
Oct 15, 2003 | 8.251 | 8.331 | 8.156 | 8.346 | 3,013,583 | -0.02(-0.27%) |
Oct 14, 2003 | 8.386 | 8.414 | 8.330 | 8.369 | 2,014,103 | -0.02(-0.20%) |
Oct 13, 2003 | 8.151 | 8.386 | 8.128 | 8.386 | 2,185,137 | +0.23(+2.88%) |
Oct 10, 2003 | 8.161 | 8.200 | 8.139 | 8.151 | 1,326,404 | +0.01(+0.08%) |
Oct 09, 2003 | 8.251 | 8.276 | 8.133 | 8.144 | 510,429 | -0.09(-1.09%) |
Oct 08, 2003 | 8.240 | 8.262 | 8.195 | 8.234 | 1,841,287 | +0.05(+0.62%) |
Oct 07, 2003 | 8.193 | 8.224 | 8.142 | 8.184 | 714,423 | -0.00(-0.01%) |
Oct 06, 2003 | 8.032 | 8.203 | 8.032 | 8.185 | 1,893,845 | +0.13(+1.62%) |
Oct 03, 2003 | 8.015 | 8.106 | 7.982 | 8.055 | 1,320,168 | +0.08(+1.03%) |
Oct 02, 2003 | 8.004 | 8.004 | 7.897 | 7.973 | 1,866,230 | +0.22(+2.85%) |
Oct 01, 2003 | 7.724 | 7.821 | 7.692 | 7.751 | 2,316,976 | +0.03(+0.35%) |
Sep 30, 2003 | 7.420 | 7.744 | 7.363 | 7.724 | 3,983,666 | +0.26(+3.52%) |
Sep 29, 2003 | 7.488 | 7.488 | 7.433 | 7.462 | 2,130,798 | -0.00(-0.02%) |
Sep 26, 2003 | 7.687 | 7.735 | 7.451 | 7.463 | 2,338,355 | -0.22(-2.92%) |
Sep 25, 2003 | 7.909 | 7.909 | 7.681 | 7.687 | 2,857,692 | -0.13(-1.72%) |
Sep 24, 2003 | 7.873 | 7.887 | 7.703 | 7.822 | 2,884,417 | -0.06(-0.81%) |
Sep 23, 2003 | 8.128 | 8.128 | 7.797 | 7.886 | 2,732,980 | -0.25(-3.08%) |
Sep 22, 2003 | 8.206 | 8.234 | 8.103 | 8.136 | 1,105,485 | -0.10(-1.19%) |
Sep 19, 2003 | 8.302 | 8.324 | 8.234 | 8.234 | 538,935 | -0.04(-0.54%) |
Sep 18, 2003 | 8.115 | 8.279 | 8.115 | 8.279 | 1,052,037 | +0.16(+1.92%) |
Sep 17, 2003 | 8.043 | 8.251 | 8.029 | 8.123 | 1,875,138 | +0.10(+1.20%) |
Sep 16, 2003 | 8.004 | 8.032 | 8.006 | 8.026 | 275,257 | +0.02(+0.28%) |
Sep 15, 2003 | 8.026 | 8.038 | 7.914 | 8.004 | 812,411 | -0.03(-0.39%) |
Sep 12, 2003 | 8.049 | 8.078 | 7.914 | 8.035 | 1,431,518 | +0.01(+0.18%) |
Sep 11, 2003 | 8.033 | 8.105 | 8.021 | 8.021 | 1,189,220 | -0.02(-0.22%) |
Sep 10, 2003 | 8.083 | 8.084 | 7.967 | 8.039 | 1,170,513 | -0.05(-0.65%) |
Sep 09, 2003 | 8.080 | 8.159 | 7.936 | 8.092 | 1,153,588 | -0.01(-0.11%) |
Sep 08, 2003 | 7.914 | 8.101 | 7.903 | 8.101 | 1,113,502 | +0.20(+2.57%) |
Sep 05, 2003 | 7.965 | 7.970 | 7.878 | 7.897 | 1,019,077 | -0.07(-0.83%) |
Sep 04, 2003 | 7.968 | 8.019 | 7.925 | 7.964 | 1,470,714 | -0.00(-0.06%) |
Sep 03, 2003 | 7.824 | 8.010 | 7.712 | 7.968 | 2,471,084 | +0.15(+1.98%) |
Sep 02, 2003 | 7.886 | 7.903 | 7.768 | 7.813 | 3,495,507 | -0.09(-1.12%) |
Aug 29, 2003 | 7.970 | 7.970 | 7.858 | 7.902 | 1,765,569 | -0.12(-1.46%) |
Aug 28, 2003 | 8.177 | 8.189 | 8.017 | 8.019 | 2,608,268 | -0.16(-1.95%) |
Aug 27, 2003 | 7.914 | 8.193 | 7.903 | 8.178 | 4,004,155 | +0.29(+3.61%) |
Aug 26, 2003 | 7.634 | 7.901 | 7.597 | 7.893 | 6,609,751 | +0.44(+5.87%) |
Aug 25, 2003 | 7.663 | 7.663 | 7.359 | 7.455 | 4,823,693 | -0.21(-2.70%) |
Aug 22, 2003 | 8.043 | 8.044 | 7.662 | 7.662 | 5,520,300 | -0.41(-5.08%) |
Aug 21, 2003 | 8.240 | 8.262 | 7.667 | 8.071 | 10,610,343 | -0.17(-2.04%) |
Aug 20, 2003 | 8.139 | 8.345 | 8.110 | 8.240 | 4,796,969 | +0.20(+2.51%) |
Aug 19, 2003 | 8.644 | 8.644 | 8.026 | 8.038 | 10,409,912 | -0.71(-8.11%) |
Aug 18, 2003 | 8.812 | 8.824 | 8.711 | 8.747 | 1,174,077 | -0.07(-0.74%) |
Aug 15, 2003 | 8.784 | 8.812 | 8.756 | 8.812 | 317,125 | +0.03(+0.37%) |
Aug 14, 2003 | 8.650 | 8.800 | 8.650 | 8.780 | 784,796 | +0.14(+1.60%) |
Aug 13, 2003 | 8.487 | 8.709 | 8.487 | 8.642 | 1,500,110 | +0.17(+1.96%) |
Aug 12, 2003 | 8.459 | 8.478 | 8.412 | 8.476 | 689,480 | +0.04(+0.47%) |
Aug 11, 2003 | 8.431 | 8.464 | 8.408 | 8.436 | 543,389 | +0.01(+0.13%) |
Aug 08, 2003 | 8.436 | 8.453 | 8.397 | 8.425 | 283,275 | +0.00(+0.00%) |
Aug 07, 2003 | 8.416 | 8.425 | 8.342 | 8.425 | 1,150,916 | +0.01(+0.09%) |
Aug 06, 2003 | 8.390 | 8.417 | 8.297 | 8.417 | 1,044,019 | +0.03(+0.40%) |
Aug 05, 2003 | 8.223 | 8.391 | 8.223 | 8.383 | 1,665,799 | +0.17(+2.09%) |
Aug 04, 2003 | 8.062 | 8.240 | 7.970 | 8.212 | 1,704,104 | +0.15(+1.81%) |
Aug 01, 2003 | 8.257 | 8.257 | 7.945 | 8.066 | 5,791,994 | -0.20(-2.44%) |
Jul 31, 2003 | 8.462 | 8.506 | 8.268 | 8.268 | 2,192,263 | -0.19(-2.30%) |
Jul 30, 2003 | 8.575 | 8.586 | 8.436 | 8.462 | 1,295,226 | -0.11(-1.27%) |
Jul 29, 2003 | 8.760 | 8.770 | 8.523 | 8.571 | 841,807 | -0.17(-1.99%) |
Jul 28, 2003 | 8.810 | 8.810 | 8.722 | 8.745 | 1,108,157 | -0.07(-0.75%) |
Jul 25, 2003 | 8.522 | 8.821 | 8.522 | 8.811 | 893,474 | +0.29(+3.40%) |
Jul 24, 2003 | 8.877 | 8.902 | 8.509 | 8.522 | 2,060,425 | -0.34(-3.89%) |
Jul 23, 2003 | 8.725 | 8.866 | 8.667 | 8.866 | 1,866,230 | +0.14(+1.62%) |
Jul 22, 2003 | 8.419 | 8.738 | 8.419 | 8.725 | 4,703,434 | +0.46(+5.57%) |
Jul 21, 2003 | 8.391 | 8.397 | 8.263 | 8.264 | 1,124,192 | -0.13(-1.58%) |
Jul 18, 2003 | 8.363 | 8.465 | 8.348 | 8.397 | 749,164 | +0.04(+0.47%) |
Jul 17, 2003 | 8.577 | 8.579 | 8.318 | 8.358 | 1,400,340 | -0.23(-2.68%) |
Jul 16, 2003 | 8.745 | 8.754 | 8.548 | 8.588 | 1,097,468 | -0.15(-1.71%) |
Jul 15, 2003 | 8.711 | 8.779 | 8.658 | 8.737 | 1,427,064 | +0.05(+0.62%) |
Jul 14, 2003 | 8.526 | 8.734 | 8.526 | 8.683 | 1,252,467 | +0.18(+2.17%) |
Jul 11, 2003 | 8.728 | 8.765 | 8.428 | 8.499 | 1,427,064 | -0.20(-2.31%) |
Jul 10, 2003 | 8.588 | 8.700 | 8.509 | 8.700 | 2,034,591 | +0.11(+1.28%) |
Jul 09, 2003 | 8.346 | 8.624 | 8.346 | 8.590 | 1,468,041 | +0.24(+2.84%) |
Jul 08, 2003 | 8.318 | 8.515 | 8.315 | 8.353 | 1,801,201 | +0.02(+0.22%) |
Jul 07, 2003 | 8.330 | 8.361 | 8.285 | 8.335 | 1,117,065 | +0.04(+0.54%) |
Jul 03, 2003 | 8.307 | 8.318 | 8.208 | 8.290 | 1,831,489 | -0.09(-1.07%) |
Jul 02, 2003 | 8.371 | 8.380 | 8.217 | 8.380 | 2,716,055 | +0.01(+0.11%) |
Jul 01, 2003 | 7.881 | 8.397 | 7.858 | 8.371 | 7,665,351 | +0.55(+7.09%) |
Jun 30, 2003 | 7.824 | 7.863 | 7.775 | 7.817 | 3,552,518 | +0.00(+0.04%) |
Jun 27, 2003 | 7.718 | 7.813 | 7.703 | 7.813 | 1,887,609 | +0.05(+0.65%) |
Jun 26, 2003 | 7.527 | 7.766 | 7.527 | 7.763 | 1,581,173 | +0.24(+3.19%) |
Jun 25, 2003 | 7.687 | 7.687 | 7.521 | 7.522 | 1,760,224 | -0.16(-2.13%) |
Jun 24, 2003 | 7.410 | 7.735 | 7.410 | 7.686 | 3,059,905 | +0.28(+3.73%) |
Jun 23, 2003 | 7.437 | 7.448 | 7.328 | 7.410 | 2,155,741 | -0.03(-0.39%) |
Jun 20, 2003 | 7.650 | 7.655 | 7.415 | 7.439 | 3,912,402 | -0.19(-2.54%) |
Jun 19, 2003 | 7.813 | 7.858 | 7.592 | 7.634 | 7,826,586 | -0.18(-2.30%) |
Jun 18, 2003 | 7.780 | 7.848 | 7.695 | 7.813 | 3,622,891 | +0.02(+0.29%) |
Jun 17, 2003 | 7.383 | 7.802 | 7.375 | 7.791 | 4,154,700 | +0.42(+5.76%) |
Jun 16, 2003 | 7.263 | 7.392 | 7.263 | 7.366 | 1,957,092 | +0.12(+1.70%) |
Jun 13, 2003 | 7.200 | 7.274 | 7.200 | 7.243 | 1,288,990 | +0.04(+0.59%) |
Jun 12, 2003 | 7.016 | 7.241 | 6.993 | 7.200 | 1,779,822 | +0.20(+2.87%) |
Jun 11, 2003 | 6.971 | 7.023 | 6.971 | 6.999 | 2,133,470 | +0.02(+0.24%) |
Jun 10, 2003 | 6.966 | 7.044 | 6.904 | 6.982 | 2,148,614 | +0.02(+0.32%) |
Jun 09, 2003 | 6.831 | 6.981 | 6.823 | 6.960 | 3,258,553 | +0.11(+1.64%) |
Jun 06, 2003 | 7.058 | 7.058 | 6.848 | 6.848 | 1,831,489 | -0.23(-3.19%) |
Jun 05, 2003 | 7.095 | 7.141 | 7.055 | 7.073 | 646,722 | -0.02(-0.30%) |
Jun 04, 2003 | 6.999 | 7.124 | 6.996 | 7.095 | 974,537 | +0.10(+1.41%) |
Jun 03, 2003 | 6.943 | 7.022 | 6.943 | 6.996 | 1,320,168 | +0.03(+0.44%) |
Jun 02, 2003 | 6.910 | 7.048 | 6.910 | 6.966 | 1,255,140 | +0.06(+0.93%) |
May 30, 2003 | 6.762 | 6.938 | 6.758 | 6.902 | 1,460,915 | +0.14(+2.06%) |
May 29, 2003 | 6.786 | 6.805 | 6.721 | 6.762 | 1,525,943 | -0.02(-0.35%) |
May 28, 2003 | 6.683 | 6.808 | 6.683 | 6.786 | 902,382 | +0.10(+1.55%) |
May 27, 2003 | 6.696 | 6.696 | 6.646 | 6.683 | 728,676 | -0.07(-1.08%) |
May 23, 2003 | 6.707 | 6.761 | 6.704 | 6.756 | 286,838 | +0.05(+0.80%) |
May 22, 2003 | 6.670 | 6.758 | 6.657 | 6.702 | 1,038,675 | +0.06(+0.90%) |
May 21, 2003 | 6.561 | 6.646 | 6.518 | 6.642 | 632,469 | +0.07(+1.08%) |
May 20, 2003 | 6.561 | 6.657 | 6.561 | 6.572 | 822,210 | -0.00(-0.02%) |
May 19, 2003 | 6.668 | 6.678 | 6.553 | 6.573 | 975,428 | -0.16(-2.42%) |
May 16, 2003 | 6.575 | 6.736 | 6.522 | 6.736 | 887,238 | +0.15(+2.35%) |
May 15, 2003 | 6.561 | 6.609 | 6.533 | 6.581 | 497,958 | +0.01(+0.22%) |
May 14, 2003 | 6.572 | 6.650 | 6.549 | 6.566 | 1,359,363 | -0.01(-0.19%) |
May 13, 2003 | 6.354 | 6.623 | 6.354 | 6.578 | 1,930,368 | +0.21(+3.35%) |
May 12, 2003 | 6.247 | 6.427 | 6.230 | 6.365 | 815,083 | +0.11(+1.76%) |
May 09, 2003 | 6.230 | 6.320 | 6.180 | 6.255 | 821,319 | +0.04(+0.61%) |
May 08, 2003 | 6.219 | 6.239 | 6.169 | 6.217 | 1,259,594 | -0.02(-0.40%) |
May 07, 2003 | 6.320 | 6.354 | 6.208 | 6.242 | 1,255,140 | -0.10(-1.59%) |
May 06, 2003 | 6.376 | 6.376 | 6.290 | 6.343 | 1,177,640 | -0.03(-0.53%) |
May 05, 2003 | 6.404 | 6.511 | 6.361 | 6.376 | 1,234,651 | -0.02(-0.35%) |
May 02, 2003 | 6.247 | 6.454 | 6.247 | 6.399 | 1,319,277 | +0.14(+2.19%) |