Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.24 | 13.39 | 13.19 | 13.24 | 1,653,635 | +0.03(+0.26%) |
Apr 29, 2004 | 13.38 | 13.43 | 13.05 | 13.21 | 5,112,363 | -0.17(-1.27%) |
Apr 28, 2004 | 13.66 | 13.73 | 13.30 | 13.38 | 2,737,753 | -0.28(-2.06%) |
Apr 27, 2004 | 13.41 | 13.77 | 13.06 | 13.66 | 5,268,249 | +0.42(+3.14%) |
Apr 26, 2004 | 13.42 | 13.52 | 13.17 | 13.24 | 1,836,978 | -0.17(-1.30%) |
Apr 23, 2004 | 13.23 | 13.45 | 13.05 | 13.42 | 2,552,638 | +0.19(+1.41%) |
Apr 22, 2004 | 12.90 | 13.36 | 12.87 | 13.23 | 1,901,636 | +0.30(+2.34%) |
Apr 21, 2004 | 13.17 | 13.21 | 12.88 | 12.93 | 2,975,126 | -0.18(-1.37%) |
Apr 20, 2004 | 12.98 | 13.44 | 12.98 | 13.11 | 5,572,051 | +0.15(+1.18%) |
Apr 19, 2004 | 12.53 | 12.96 | 12.53 | 12.96 | 4,083,159 | +0.54(+4.35%) |
Apr 16, 2004 | 12.31 | 12.54 | 12.20 | 12.42 | 2,723,582 | +0.13(+1.08%) |
Apr 15, 2004 | 11.97 | 12.28 | 11.97 | 12.28 | 2,199,237 | +0.31(+2.58%) |
Apr 14, 2004 | 11.89 | 12.05 | 11.82 | 11.97 | 1,808,635 | +0.08(+0.69%) |
Apr 13, 2004 | 12.39 | 12.48 | 11.89 | 11.89 | 3,239,955 | -0.53(-4.26%) |
Apr 12, 2004 | 12.34 | 12.54 | 12.32 | 12.42 | 1,419,805 | +0.05(+0.43%) |
Apr 08, 2004 | 12.46 | 12.60 | 12.34 | 12.37 | 2,511,895 | -0.04(-0.32%) |
Apr 07, 2004 | 12.24 | 12.43 | 12.02 | 12.41 | 2,330,323 | +0.21(+1.76%) |
Apr 06, 2004 | 12.09 | 12.35 | 12.09 | 12.19 | 3,045,097 | +0.07(+0.55%) |
Apr 05, 2004 | 11.74 | 12.13 | 11.74 | 12.13 | 3,113,298 | +0.50(+4.28%) |
Apr 02, 2004 | 11.52 | 11.81 | 11.50 | 11.63 | 3,131,012 | +0.28(+2.49%) |
Apr 01, 2004 | 10.93 | 11.39 | 10.90 | 11.35 | 3,001,697 | +0.42(+3.89%) |
Mar 31, 2004 | 11.13 | 11.20 | 10.84 | 10.92 | 1,645,663 | -0.29(-2.58%) |
Mar 30, 2004 | 10.94 | 11.23 | 10.92 | 11.21 | 1,784,721 | +0.30(+2.72%) |
Mar 29, 2004 | 10.72 | 10.94 | 10.71 | 10.91 | 1,395,005 | +0.22(+2.10%) |
Mar 26, 2004 | 10.50 | 10.73 | 10.50 | 10.69 | 1,242,662 | +0.18(+1.75%) |
Mar 25, 2004 | 10.44 | 10.62 | 10.40 | 10.51 | 1,183,319 | +0.09(+0.87%) |
Mar 24, 2004 | 10.46 | 10.56 | 10.34 | 10.42 | 1,470,291 | -0.07(-0.68%) |
Mar 23, 2004 | 10.48 | 10.53 | 10.43 | 10.49 | 1,231,147 | +0.09(+0.87%) |
Mar 22, 2004 | 10.50 | 10.50 | 10.35 | 10.40 | 1,573,920 | -0.19(-1.80%) |
Mar 19, 2004 | 10.55 | 10.67 | 10.51 | 10.59 | 2,984,869 | +0.03(+0.32%) |
Mar 18, 2004 | 10.62 | 10.63 | 10.39 | 10.55 | 1,060,204 | -0.07(-0.67%) |
Mar 17, 2004 | 10.32 | 10.65 | 10.30 | 10.62 | 1,776,750 | +0.30(+2.92%) |
Mar 16, 2004 | 10.47 | 10.47 | 10.28 | 10.32 | 3,912,215 | -0.23(-2.21%) |
Mar 15, 2004 | 10.74 | 10.76 | 10.56 | 10.56 | 1,101,833 | -0.18(-1.70%) |
Mar 12, 2004 | 10.62 | 10.81 | 10.60 | 10.74 | 1,651,863 | +0.10(+0.92%) |
Mar 11, 2004 | 10.81 | 10.91 | 10.64 | 10.64 | 1,792,692 | -0.20(-1.82%) |
Mar 10, 2004 | 10.94 | 11.26 | 10.81 | 10.84 | 2,476,467 | -0.11(-0.98%) |
Mar 09, 2004 | 10.77 | 10.95 | 10.66 | 10.95 | 1,336,548 | +0.17(+1.57%) |
Mar 08, 2004 | 10.99 | 11.05 | 10.78 | 10.78 | 1,536,720 | -0.20(-1.79%) |
Mar 05, 2004 | 10.71 | 11.06 | 10.71 | 10.97 | 1,104,490 | +0.25(+2.30%) |
Mar 04, 2004 | 10.55 | 10.82 | 10.48 | 10.73 | 1,791,807 | +0.20(+1.88%) |
Mar 03, 2004 | 10.63 | 10.71 | 10.50 | 10.53 | 1,627,063 | -0.13(-1.22%) |
Mar 02, 2004 | 10.71 | 10.94 | 10.66 | 10.66 | 2,612,867 | -0.05(-0.49%) |
Mar 01, 2004 | 10.56 | 10.80 | 10.56 | 10.71 | 1,720,949 | +0.18(+1.73%) |
Feb 27, 2004 | 10.41 | 10.57 | 10.33 | 10.53 | 1,898,093 | +0.20(+1.97%) |
Feb 26, 2004 | 9.890 | 10.73 | 9.890 | 10.32 | 9,618,896 | +0.43(+4.40%) |
Feb 25, 2004 | 9.766 | 9.890 | 9.766 | 9.890 | 725,402 | +0.12(+1.27%) |
Feb 24, 2004 | 9.806 | 9.851 | 9.736 | 9.766 | 1,049,575 | -0.04(-0.40%) |
Feb 23, 2004 | 9.681 | 9.823 | 9.669 | 9.806 | 2,361,323 | +0.21(+2.19%) |
Feb 20, 2004 | 9.670 | 9.693 | 9.596 | 9.596 | 687,317 | -0.07(-0.70%) |
Feb 19, 2004 | 9.670 | 9.744 | 9.653 | 9.663 | 910,517 | +0.03(+0.34%) |
Feb 18, 2004 | 9.750 | 9.750 | 9.585 | 9.631 | 853,832 | -0.01(-0.07%) |
Feb 17, 2004 | 9.495 | 9.642 | 9.495 | 9.637 | 1,813,064 | +0.26(+2.72%) |
Feb 13, 2004 | 9.580 | 9.642 | 9.360 | 9.382 | 1,758,149 | -0.15(-1.60%) |
Feb 12, 2004 | 9.597 | 9.648 | 9.519 | 9.535 | 1,240,890 | -0.06(-0.65%) |
Feb 11, 2004 | 9.681 | 9.766 | 9.554 | 9.597 | 1,886,579 | -0.06(-0.58%) |
Feb 10, 2004 | 9.766 | 9.777 | 9.637 | 9.653 | 1,721,835 | -0.11(-1.16%) |
Feb 09, 2004 | 9.721 | 9.879 | 9.712 | 9.766 | 1,467,634 | +0.10(+1.05%) |
Feb 06, 2004 | 9.615 | 9.728 | 9.615 | 9.664 | 853,832 | +0.05(+0.52%) |
Feb 05, 2004 | 9.526 | 9.628 | 9.485 | 9.615 | 1,951,236 | +0.09(+0.94%) |
Feb 04, 2004 | 9.681 | 9.681 | 9.473 | 9.526 | 1,664,263 | -0.18(-1.90%) |
Feb 03, 2004 | 9.766 | 9.766 | 9.270 | 9.710 | 4,991,905 | -0.15(-1.49%) |
Feb 02, 2004 | 9.904 | 9.991 | 9.664 | 9.856 | 2,354,238 | -0.01(-0.14%) |
Jan 30, 2004 | 9.596 | 9.907 | 9.557 | 9.870 | 1,311,748 | +0.27(+2.86%) |
Jan 29, 2004 | 9.608 | 9.653 | 9.523 | 9.596 | 1,814,835 | -0.00(-0.02%) |
Jan 28, 2004 | 9.687 | 9.687 | 9.563 | 9.598 | 1,940,607 | -0.08(-0.86%) |
Jan 27, 2004 | 9.653 | 9.800 | 9.581 | 9.681 | 2,186,837 | +0.03(+0.35%) |
Jan 26, 2004 | 9.721 | 9.724 | 9.461 | 9.648 | 1,397,662 | -0.02(-0.19%) |
Jan 23, 2004 | 9.744 | 9.913 | 9.643 | 9.666 | 1,881,264 | -0.13(-1.37%) |
Jan 22, 2004 | 9.365 | 9.811 | 9.360 | 9.800 | 5,586,222 | +0.52(+5.57%) |
Jan 21, 2004 | 9.314 | 9.401 | 9.100 | 9.283 | 2,213,408 | +0.02(+0.27%) |
Jan 20, 2004 | 9.077 | 9.275 | 9.010 | 9.258 | 2,545,553 | +0.26(+2.89%) |
Jan 16, 2004 | 8.524 | 9.314 | 8.524 | 8.998 | 8,007,775 | +0.54(+6.39%) |
Jan 15, 2004 | 8.310 | 8.508 | 8.305 | 8.458 | 1,764,349 | +0.17(+2.00%) |
Jan 14, 2004 | 8.360 | 8.428 | 8.279 | 8.292 | 1,433,977 | -0.06(-0.74%) |
Jan 13, 2004 | 8.465 | 8.468 | 8.333 | 8.354 | 585,459 | -0.11(-1.32%) |
Jan 12, 2004 | 8.519 | 8.522 | 8.436 | 8.465 | 798,031 | -0.04(-0.42%) |
Jan 09, 2004 | 8.410 | 8.575 | 8.410 | 8.502 | 1,511,920 | +0.10(+1.16%) |
Jan 08, 2004 | 8.490 | 8.523 | 8.389 | 8.404 | 1,489,777 | -0.06(-0.75%) |
Jan 07, 2004 | 8.574 | 8.640 | 8.468 | 8.468 | 1,581,006 | -0.09(-1.11%) |
Jan 06, 2004 | 8.819 | 8.891 | 8.547 | 8.563 | 4,350,646 | -0.26(-2.91%) |
Jan 05, 2004 | 8.232 | 8.835 | 8.231 | 8.819 | 4,139,845 | +0.59(+7.15%) |
Jan 02, 2004 | 8.185 | 8.253 | 8.185 | 8.231 | 1,347,176 | +0.06(+0.75%) |
Dec 31, 2003 | 8.208 | 8.210 | 8.140 | 8.170 | 968,975 | -0.04(-0.44%) |
Dec 30, 2003 | 8.197 | 8.215 | 8.166 | 8.206 | 703,259 | +0.03(+0.39%) |
Dec 29, 2003 | 8.129 | 8.228 | 8.129 | 8.174 | 893,689 | +0.10(+1.24%) |
Dec 26, 2003 | 8.153 | 8.169 | 8.064 | 8.074 | 269,258 | -0.05(-0.63%) |
Dec 24, 2003 | 8.169 | 8.169 | 8.118 | 8.124 | 268,372 | -0.05(-0.61%) |
Dec 23, 2003 | 8.135 | 8.169 | 8.135 | 8.174 | 642,145 | +0.02(+0.28%) |
Dec 22, 2003 | 8.169 | 8.236 | 8.118 | 8.152 | 1,829,893 | +0.03(+0.32%) |
Dec 19, 2003 | 7.977 | 8.127 | 7.960 | 8.126 | 1,995,522 | +0.18(+2.32%) |
Dec 18, 2003 | 7.820 | 7.934 | 7.819 | 7.942 | 1,633,263 | +0.18(+2.28%) |
Dec 17, 2003 | 7.756 | 7.756 | 7.712 | 7.764 | 816,631 | +0.01(+0.15%) |
Dec 16, 2003 | 7.689 | 7.754 | 7.677 | 7.753 | 1,323,262 | +0.08(+1.06%) |
Dec 15, 2003 | 7.706 | 7.807 | 7.672 | 7.672 | 1,782,064 | -0.03(-0.44%) |
Dec 12, 2003 | 7.723 | 7.734 | 7.675 | 7.706 | 953,032 | -0.04(-0.51%) |
Dec 11, 2003 | 7.660 | 7.796 | 7.660 | 7.745 | 630,631 | +0.09(+1.14%) |
Dec 10, 2003 | 7.828 | 7.828 | 7.615 | 7.658 | 1,007,946 | -0.17(-2.16%) |
Dec 09, 2003 | 7.914 | 7.914 | 7.820 | 7.828 | 1,267,462 | -0.08(-0.96%) |
Dec 08, 2003 | 7.962 | 7.962 | 7.870 | 7.903 | 1,614,663 | -0.07(-0.89%) |
Dec 05, 2003 | 7.830 | 8.059 | 7.830 | 7.974 | 2,338,295 | +0.18(+2.36%) |
Dec 04, 2003 | 7.716 | 7.790 | 7.632 | 7.790 | 1,828,121 | +0.07(+0.95%) |
Dec 03, 2003 | 7.739 | 7.739 | 7.662 | 7.717 | 4,682,790 | -0.11(-1.37%) |
Dec 02, 2003 | 7.813 | 7.878 | 7.813 | 7.824 | 2,391,438 | +0.04(+0.46%) |
Dec 01, 2003 | 7.749 | 7.804 | 7.743 | 7.788 | 1,929,093 | +0.06(+0.74%) |
Nov 28, 2003 | 7.734 | 7.741 | 7.711 | 7.730 | 430,458 | -0.00(-0.04%) |
Nov 26, 2003 | 7.773 | 7.773 | 7.728 | 7.734 | 662,516 | +0.01(+0.07%) |
Nov 25, 2003 | 7.734 | 7.753 | 7.717 | 7.728 | 1,326,805 | -0.02(-0.28%) |
Nov 24, 2003 | 7.694 | 7.755 | 7.651 | 7.750 | 1,269,233 | +0.09(+1.12%) |
Nov 21, 2003 | 7.677 | 7.739 | 7.621 | 7.664 | 1,261,262 | -0.00(-0.03%) |
Nov 20, 2003 | 7.698 | 7.787 | 7.698 | 7.666 | 2,152,294 | -0.04(-0.45%) |
Nov 19, 2003 | 7.508 | 7.719 | 7.508 | 7.701 | 2,983,097 | +0.21(+2.80%) |
Nov 18, 2003 | 7.508 | 7.586 | 7.485 | 7.491 | 2,241,751 | +0.06(+0.76%) |
Nov 17, 2003 | 7.485 | 7.610 | 7.418 | 7.435 | 1,647,435 | -0.20(-2.66%) |
Nov 14, 2003 | 7.595 | 7.753 | 7.564 | 7.638 | 12,275,163 | +0.04(+0.56%) |
Nov 13, 2003 | 7.798 | 7.823 | 7.536 | 7.595 | 3,061,926 | -0.23(-2.96%) |
Nov 12, 2003 | 7.711 | 7.864 | 7.711 | 7.826 | 1,581,006 | +0.12(+1.57%) |
Nov 11, 2003 | 7.654 | 7.753 | 7.653 | 7.706 | 2,677,525 | +0.08(+1.04%) |
Nov 10, 2003 | 7.598 | 7.659 | 7.541 | 7.627 | 906,089 | +0.01(+0.19%) |
Nov 07, 2003 | 7.507 | 7.615 | 7.507 | 7.612 | 1,395,891 | +0.12(+1.61%) |
Nov 06, 2003 | 7.514 | 7.598 | 7.431 | 7.491 | 1,666,035 | +0.01(+0.08%) |
Nov 05, 2003 | 7.440 | 7.536 | 7.395 | 7.485 | 947,718 | +0.03(+0.45%) |
Nov 04, 2003 | 7.627 | 7.627 | 7.445 | 7.452 | 2,600,467 | -0.23(-2.94%) |
Nov 03, 2003 | 7.675 | 7.699 | 7.659 | 7.677 | 1,128,404 | +0.01(+0.07%) |
Oct 31, 2003 | 7.610 | 7.684 | 7.610 | 7.672 | 1,132,833 | +0.04(+0.50%) |
Oct 30, 2003 | 7.790 | 7.802 | 7.655 | 7.633 | 1,262,147 | -0.15(-1.99%) |
Oct 29, 2003 | 7.677 | 7.790 | 7.677 | 7.788 | 952,146 | +0.11(+1.44%) |
Oct 28, 2003 | 7.689 | 7.806 | 7.677 | 7.677 | 1,440,177 | +0.00(+0.00%) |
Oct 27, 2003 | 7.649 | 7.711 | 7.632 | 7.677 | 1,069,061 | +0.03(+0.37%) |
Oct 24, 2003 | 7.564 | 7.660 | 7.499 | 7.649 | 2,412,695 | +0.27(+3.64%) |
Oct 23, 2003 | 7.562 | 7.564 | 7.209 | 7.380 | 4,665,961 | -0.21(-2.75%) |
Oct 22, 2003 | 7.819 | 7.820 | 7.564 | 7.589 | 2,444,581 | -0.32(-3.99%) |
Oct 21, 2003 | 7.779 | 7.921 | 7.779 | 7.904 | 996,432 | +0.12(+1.58%) |
Oct 20, 2003 | 7.971 | 7.971 | 7.741 | 7.781 | 2,998,154 | -0.19(-2.38%) |
Oct 17, 2003 | 8.274 | 8.274 | 7.972 | 7.971 | 2,761,668 | -0.33(-3.98%) |
Oct 16, 2003 | 8.358 | 8.358 | 8.298 | 8.302 | 1,246,205 | -0.09(-1.10%) |
Oct 15, 2003 | 8.298 | 8.379 | 8.202 | 8.394 | 2,996,383 | -0.02(-0.27%) |
Oct 14, 2003 | 8.434 | 8.462 | 8.377 | 8.417 | 2,002,608 | -0.02(-0.20%) |
Oct 13, 2003 | 8.198 | 8.434 | 8.174 | 8.434 | 2,172,665 | +0.24(+2.88%) |
Oct 10, 2003 | 8.208 | 8.248 | 8.185 | 8.198 | 1,318,833 | +0.01(+0.08%) |
Oct 09, 2003 | 8.298 | 8.323 | 8.180 | 8.191 | 507,516 | -0.09(-1.09%) |
Oct 08, 2003 | 8.287 | 8.310 | 8.242 | 8.281 | 1,830,778 | +0.05(+0.62%) |
Oct 07, 2003 | 8.240 | 8.271 | 8.189 | 8.231 | 710,345 | -0.00(-0.01%) |
Oct 06, 2003 | 8.078 | 8.250 | 8.078 | 8.232 | 1,883,036 | +0.13(+1.62%) |
Oct 03, 2003 | 8.061 | 8.153 | 8.027 | 8.101 | 1,312,633 | +0.08(+1.03%) |
Oct 02, 2003 | 8.050 | 8.050 | 7.943 | 8.018 | 1,855,578 | +0.22(+2.85%) |
Oct 01, 2003 | 7.769 | 7.866 | 7.736 | 7.796 | 2,303,752 | +0.03(+0.35%) |
Sep 30, 2003 | 7.463 | 7.788 | 7.405 | 7.769 | 3,960,930 | +0.26(+3.52%) |
Sep 29, 2003 | 7.531 | 7.531 | 7.475 | 7.505 | 2,118,637 | -0.00(-0.02%) |
Sep 26, 2003 | 7.732 | 7.779 | 7.493 | 7.506 | 2,325,009 | -0.23(-2.92%) |
Sep 25, 2003 | 7.954 | 7.954 | 7.725 | 7.732 | 2,841,382 | -0.14(-1.72%) |
Sep 24, 2003 | 7.918 | 7.933 | 7.747 | 7.867 | 2,867,954 | -0.06(-0.81%) |
Sep 23, 2003 | 8.174 | 8.174 | 7.842 | 7.931 | 2,717,382 | -0.25(-3.08%) |
Sep 22, 2003 | 8.253 | 8.281 | 8.149 | 8.183 | 1,099,175 | -0.10(-1.19%) |
Sep 19, 2003 | 8.349 | 8.372 | 8.281 | 8.281 | 535,859 | -0.05(-0.54%) |
Sep 18, 2003 | 8.162 | 8.327 | 8.162 | 8.327 | 1,046,032 | +0.16(+1.92%) |
Sep 17, 2003 | 8.089 | 8.298 | 8.075 | 8.170 | 1,864,436 | +0.10(+1.20%) |
Sep 16, 2003 | 8.050 | 8.078 | 8.052 | 8.073 | 273,686 | +0.02(+0.28%) |
Sep 15, 2003 | 8.073 | 8.084 | 7.960 | 8.050 | 807,774 | -0.03(-0.39%) |
Sep 12, 2003 | 8.095 | 8.124 | 7.960 | 8.082 | 1,423,348 | +0.01(+0.18%) |
Sep 11, 2003 | 8.079 | 8.152 | 8.067 | 8.067 | 1,182,433 | -0.02(-0.22%) |
Sep 10, 2003 | 8.129 | 8.130 | 8.013 | 8.085 | 1,163,833 | -0.05(-0.65%) |
Sep 09, 2003 | 8.127 | 8.206 | 7.981 | 8.138 | 1,147,004 | -0.01(-0.11%) |
Sep 08, 2003 | 7.960 | 8.147 | 7.948 | 8.147 | 1,107,147 | +0.20(+2.57%) |
Sep 05, 2003 | 8.010 | 8.016 | 7.924 | 7.943 | 1,013,261 | -0.07(-0.83%) |
Sep 04, 2003 | 8.014 | 8.065 | 7.971 | 8.009 | 1,462,320 | -0.00(-0.06%) |
Sep 03, 2003 | 7.869 | 8.056 | 7.756 | 8.014 | 2,456,981 | +0.16(+1.98%) |
Sep 02, 2003 | 7.931 | 7.948 | 7.813 | 7.858 | 3,475,556 | -0.09(-1.12%) |
Aug 29, 2003 | 8.016 | 8.016 | 7.903 | 7.947 | 1,755,492 | -0.12(-1.46%) |
Aug 28, 2003 | 8.224 | 8.236 | 8.064 | 8.065 | 2,593,381 | -0.16(-1.95%) |
Aug 27, 2003 | 7.960 | 8.240 | 7.948 | 8.225 | 3,981,301 | +0.29(+3.61%) |
Aug 26, 2003 | 7.677 | 7.946 | 7.640 | 7.938 | 6,572,026 | +0.44(+5.87%) |
Aug 25, 2003 | 7.707 | 7.707 | 7.401 | 7.498 | 4,796,162 | -0.21(-2.70%) |
Aug 22, 2003 | 8.089 | 8.091 | 7.706 | 7.706 | 5,488,793 | -0.41(-5.08%) |
Aug 21, 2003 | 8.287 | 8.310 | 7.711 | 8.118 | 10,549,785 | -0.17(-2.04%) |
Aug 20, 2003 | 8.185 | 8.393 | 8.156 | 8.287 | 4,769,590 | +0.20(+2.51%) |
Aug 19, 2003 | 8.694 | 8.694 | 8.073 | 8.084 | 10,350,498 | -0.71(-8.11%) |
Aug 18, 2003 | 8.863 | 8.874 | 8.761 | 8.797 | 1,167,376 | -0.07(-0.74%) |
Aug 15, 2003 | 8.835 | 8.863 | 8.806 | 8.863 | 315,315 | +0.03(+0.37%) |
Aug 14, 2003 | 8.699 | 8.850 | 8.699 | 8.830 | 780,317 | +0.14(+1.60%) |
Aug 13, 2003 | 8.535 | 8.759 | 8.535 | 8.691 | 1,491,548 | +0.17(+1.96%) |
Aug 12, 2003 | 8.507 | 8.526 | 8.460 | 8.524 | 685,545 | +0.04(+0.47%) |
Aug 11, 2003 | 8.479 | 8.513 | 8.456 | 8.485 | 540,287 | +0.01(+0.13%) |
Aug 08, 2003 | 8.485 | 8.502 | 8.445 | 8.473 | 281,658 | +0.00(+0.00%) |
Aug 07, 2003 | 8.464 | 8.473 | 8.390 | 8.473 | 1,144,347 | +0.01(+0.09%) |
Aug 06, 2003 | 8.438 | 8.465 | 8.345 | 8.465 | 1,038,061 | +0.03(+0.40%) |
Aug 05, 2003 | 8.270 | 8.439 | 8.270 | 8.432 | 1,656,292 | +0.17(+2.09%) |
Aug 04, 2003 | 8.109 | 8.287 | 8.016 | 8.259 | 1,694,378 | +0.15(+1.81%) |
Aug 01, 2003 | 8.304 | 8.304 | 7.990 | 8.112 | 5,758,937 | -0.20(-2.44%) |
Jul 31, 2003 | 8.511 | 8.555 | 8.315 | 8.315 | 2,179,751 | -0.20(-2.30%) |
Jul 30, 2003 | 8.625 | 8.635 | 8.485 | 8.511 | 1,287,833 | -0.11(-1.27%) |
Jul 29, 2003 | 8.810 | 8.820 | 8.572 | 8.620 | 837,003 | -0.18(-1.99%) |
Jul 28, 2003 | 8.861 | 8.861 | 8.773 | 8.795 | 1,101,833 | -0.07(-0.75%) |
Jul 25, 2003 | 8.570 | 8.872 | 8.570 | 8.862 | 888,375 | +0.29(+3.40%) |
Jul 24, 2003 | 8.928 | 8.953 | 8.558 | 8.570 | 2,048,665 | -0.35(-3.89%) |
Jul 23, 2003 | 8.775 | 8.917 | 8.717 | 8.917 | 1,855,578 | +0.14(+1.62%) |
Jul 22, 2003 | 8.468 | 8.788 | 8.468 | 8.775 | 4,676,590 | +0.46(+5.57%) |
Jul 21, 2003 | 8.439 | 8.445 | 8.311 | 8.312 | 1,117,775 | -0.13(-1.58%) |
Jul 18, 2003 | 8.411 | 8.514 | 8.395 | 8.445 | 744,888 | +0.04(+0.47%) |
Jul 17, 2003 | 8.626 | 8.628 | 8.366 | 8.406 | 1,392,348 | -0.23(-2.68%) |
Jul 16, 2003 | 8.795 | 8.804 | 8.598 | 8.637 | 1,091,204 | -0.15(-1.71%) |
Jul 15, 2003 | 8.761 | 8.829 | 8.708 | 8.787 | 1,418,920 | +0.05(+0.62%) |
Jul 14, 2003 | 8.575 | 8.784 | 8.575 | 8.733 | 1,245,319 | +0.19(+2.17%) |
Jul 11, 2003 | 8.778 | 8.815 | 8.477 | 8.548 | 1,418,920 | -0.20(-2.31%) |
Jul 10, 2003 | 8.637 | 8.750 | 8.558 | 8.750 | 2,022,979 | +0.11(+1.28%) |
Jul 09, 2003 | 8.394 | 8.673 | 8.394 | 8.639 | 1,459,663 | +0.24(+2.84%) |
Jul 08, 2003 | 8.366 | 8.564 | 8.363 | 8.401 | 1,790,921 | +0.02(+0.22%) |
Jul 07, 2003 | 8.377 | 8.409 | 8.332 | 8.383 | 1,110,690 | +0.05(+0.54%) |
Jul 03, 2003 | 8.355 | 8.366 | 8.255 | 8.338 | 1,821,035 | -0.09(-1.07%) |
Jul 02, 2003 | 8.419 | 8.428 | 8.264 | 8.428 | 2,700,553 | +0.01(+0.11%) |
Jul 01, 2003 | 7.926 | 8.445 | 7.903 | 8.419 | 7,621,602 | +0.56(+7.09%) |
Jun 30, 2003 | 7.869 | 7.908 | 7.820 | 7.861 | 3,532,242 | +0.00(+0.04%) |
Jun 27, 2003 | 7.762 | 7.858 | 7.747 | 7.858 | 1,876,836 | +0.05(+0.65%) |
Jun 26, 2003 | 7.570 | 7.811 | 7.570 | 7.807 | 1,572,149 | +0.24(+3.19%) |
Jun 25, 2003 | 7.732 | 7.732 | 7.564 | 7.566 | 1,750,178 | -0.16(-2.13%) |
Jun 24, 2003 | 7.453 | 7.779 | 7.453 | 7.730 | 3,042,440 | +0.28(+3.73%) |
Jun 23, 2003 | 7.480 | 7.491 | 7.370 | 7.453 | 2,143,437 | -0.03(-0.39%) |
Jun 20, 2003 | 7.694 | 7.699 | 7.457 | 7.482 | 3,890,072 | -0.20(-2.54%) |
Jun 19, 2003 | 7.858 | 7.903 | 7.636 | 7.677 | 7,781,917 | -0.18(-2.30%) |
Jun 18, 2003 | 7.824 | 7.893 | 7.739 | 7.858 | 3,602,214 | +0.02(+0.29%) |
Jun 17, 2003 | 7.426 | 7.847 | 7.418 | 7.835 | 4,130,988 | +0.43(+5.76%) |
Jun 16, 2003 | 7.305 | 7.435 | 7.305 | 7.409 | 1,945,922 | +0.12(+1.70%) |
Jun 13, 2003 | 7.242 | 7.316 | 7.242 | 7.284 | 1,281,633 | +0.04(+0.59%) |
Jun 12, 2003 | 7.056 | 7.282 | 7.033 | 7.242 | 1,769,664 | +0.20(+2.87%) |
Jun 11, 2003 | 7.011 | 7.063 | 7.011 | 7.039 | 2,121,294 | +0.02(+0.24%) |
Jun 10, 2003 | 7.006 | 7.085 | 6.944 | 7.023 | 2,136,351 | +0.02(+0.32%) |
Jun 09, 2003 | 6.870 | 7.021 | 6.862 | 7.000 | 3,239,955 | +0.11(+1.64%) |
Jun 06, 2003 | 7.098 | 7.098 | 6.887 | 6.887 | 1,821,035 | -0.23(-3.19%) |
Jun 05, 2003 | 7.135 | 7.182 | 7.096 | 7.114 | 643,031 | -0.02(-0.30%) |
Jun 04, 2003 | 7.039 | 7.165 | 7.036 | 7.135 | 968,975 | +0.10(+1.41%) |
Jun 03, 2003 | 6.983 | 7.062 | 6.983 | 7.036 | 1,312,633 | +0.03(+0.44%) |
Jun 02, 2003 | 6.949 | 7.088 | 6.949 | 7.006 | 1,247,976 | +0.06(+0.93%) |
May 30, 2003 | 6.801 | 6.977 | 6.797 | 6.941 | 1,452,577 | +0.14(+2.06%) |
May 29, 2003 | 6.825 | 6.844 | 6.759 | 6.801 | 1,517,234 | -0.02(-0.35%) |
May 28, 2003 | 6.721 | 6.848 | 6.721 | 6.825 | 897,232 | +0.10(+1.55%) |
May 27, 2003 | 6.735 | 6.735 | 6.684 | 6.721 | 724,517 | -0.07(-1.08%) |
May 23, 2003 | 6.746 | 6.800 | 6.743 | 6.794 | 285,201 | +0.05(+0.80%) |
May 22, 2003 | 6.709 | 6.797 | 6.695 | 6.740 | 1,032,747 | +0.06(+0.90%) |
May 21, 2003 | 6.599 | 6.684 | 6.555 | 6.680 | 628,859 | +0.07(+1.08%) |
May 20, 2003 | 6.599 | 6.695 | 6.599 | 6.609 | 817,517 | -0.00(-0.02%) |
May 19, 2003 | 6.706 | 6.717 | 6.590 | 6.610 | 969,861 | -0.16(-2.42%) |
May 16, 2003 | 6.613 | 6.774 | 6.560 | 6.774 | 882,174 | +0.16(+2.35%) |
May 15, 2003 | 6.599 | 6.647 | 6.571 | 6.618 | 495,116 | +0.01(+0.22%) |
May 14, 2003 | 6.609 | 6.688 | 6.587 | 6.604 | 1,351,605 | -0.01(-0.19%) |
May 13, 2003 | 6.390 | 6.661 | 6.390 | 6.616 | 1,919,350 | +0.21(+3.35%) |
May 12, 2003 | 6.283 | 6.464 | 6.266 | 6.402 | 810,431 | +0.11(+1.76%) |
May 09, 2003 | 6.266 | 6.356 | 6.215 | 6.291 | 816,631 | +0.04(+0.61%) |
May 08, 2003 | 6.255 | 6.275 | 6.204 | 6.253 | 1,252,405 | -0.02(-0.40%) |
May 07, 2003 | 6.356 | 6.390 | 6.244 | 6.277 | 1,247,976 | -0.10(-1.59%) |
May 06, 2003 | 6.413 | 6.413 | 6.326 | 6.379 | 1,170,919 | -0.03(-0.53%) |
May 05, 2003 | 6.441 | 6.548 | 6.397 | 6.413 | 1,227,604 | -0.02(-0.35%) |
May 02, 2003 | 6.283 | 6.491 | 6.283 | 6.435 | 1,311,748 | +0.14(+2.19%) |