Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.74 | 11.77 | 11.53 | 11.69 | 3,088,609 | -0.08(-0.65%) |
Mar 30, 2004 | 11.83 | 11.84 | 11.73 | 11.76 | 2,488,788 | -0.08(-0.70%) |
Mar 29, 2004 | 11.70 | 11.91 | 11.70 | 11.85 | 4,080,082 | +0.29(+2.52%) |
Mar 26, 2004 | 11.41 | 11.64 | 11.36 | 11.55 | 2,449,955 | +0.16(+1.40%) |
Mar 25, 2004 | 11.29 | 11.46 | 11.29 | 11.39 | 2,313,100 | +0.14(+1.23%) |
Mar 24, 2004 | 11.24 | 11.33 | 11.13 | 11.26 | 2,339,951 | +0.03(+0.31%) |
Mar 23, 2004 | 11.42 | 11.42 | 11.19 | 11.22 | 3,487,190 | -0.20(-1.76%) |
Mar 22, 2004 | 11.71 | 11.71 | 11.38 | 11.42 | 2,408,667 | -0.28(-2.43%) |
Mar 19, 2004 | 11.67 | 11.85 | 11.67 | 11.71 | 5,747,166 | -0.02(-0.18%) |
Mar 18, 2004 | 11.69 | 11.78 | 11.62 | 11.73 | 3,407,936 | -0.01(-0.12%) |
Mar 17, 2004 | 11.64 | 11.76 | 11.53 | 11.74 | 6,744,702 | +0.10(+0.89%) |
Mar 16, 2004 | 11.49 | 11.69 | 11.40 | 11.64 | 4,538,574 | +0.28(+2.50%) |
Mar 15, 2004 | 11.43 | 11.52 | 11.30 | 11.35 | 3,339,653 | -0.12(-1.09%) |
Mar 12, 2004 | 11.33 | 11.60 | 11.30 | 11.48 | 4,341,232 | +0.29(+2.60%) |
Mar 11, 2004 | 11.30 | 11.37 | 11.15 | 11.19 | 4,452,823 | -0.19(-1.64%) |
Mar 10, 2004 | 11.71 | 12.06 | 11.34 | 11.37 | 3,831,348 | -0.13(-1.14%) |
Mar 09, 2004 | 11.67 | 11.68 | 11.30 | 11.51 | 4,716,282 | -0.16(-1.37%) |
Mar 08, 2004 | 11.78 | 11.83 | 11.66 | 11.67 | 2,225,617 | -0.15(-1.29%) |
Mar 05, 2004 | 11.57 | 11.87 | 11.53 | 11.82 | 5,056,109 | -0.13(-1.10%) |
Mar 04, 2004 | 12.02 | 12.07 | 11.92 | 11.95 | 2,786,605 | -0.05(-0.40%) |
Mar 03, 2004 | 11.92 | 12.11 | 11.92 | 12.00 | 2,750,370 | +0.06(+0.52%) |
Mar 02, 2004 | 12.00 | 12.07 | 11.91 | 11.94 | 2,418,628 | -0.06(-0.46%) |
Mar 01, 2004 | 11.95 | 12.14 | 11.91 | 11.99 | 3,625,777 | +0.08(+0.64%) |
Feb 27, 2004 | 11.43 | 12.05 | 11.43 | 11.91 | 3,747,474 | +0.01(+0.12%) |
Feb 26, 2004 | 11.80 | 11.92 | 11.67 | 11.90 | 4,831,627 | +0.10(+0.82%) |
Feb 25, 2004 | 11.80 | 11.89 | 11.64 | 11.80 | 5,344,687 | +0.01(+0.12%) |
Feb 24, 2004 | 12.08 | 12.09 | 11.74 | 11.79 | 4,333,436 | -0.28(-2.35%) |
Feb 23, 2004 | 12.00 | 12.10 | 11.98 | 12.07 | 3,743,865 | +0.19(+1.57%) |
Feb 20, 2004 | 11.97 | 11.98 | 11.81 | 11.89 | 3,193,848 | -0.08(-0.70%) |
Feb 19, 2004 | 12.14 | 12.19 | 11.95 | 11.97 | 3,620,147 | -0.21(-1.76%) |
Feb 18, 2004 | 12.30 | 12.35 | 11.93 | 12.18 | 6,326,488 | +0.05(+0.40%) |
Feb 17, 2004 | 11.88 | 12.17 | 11.85 | 12.14 | 6,072,990 | +0.43(+3.67%) |
Feb 13, 2004 | 11.69 | 11.77 | 11.63 | 11.71 | 3,102,901 | +0.06(+0.48%) |
Feb 12, 2004 | 11.71 | 11.76 | 11.63 | 11.65 | 3,072,007 | -0.06(-0.47%) |
Feb 11, 2004 | 11.62 | 11.76 | 11.51 | 11.71 | 4,863,386 | +0.03(+0.30%) |
Feb 10, 2004 | 11.73 | 11.73 | 11.49 | 11.67 | 4,502,195 | -0.06(-0.53%) |
Feb 09, 2004 | 12.08 | 12.08 | 11.71 | 11.73 | 5,465,662 | -0.18(-1.51%) |
Feb 06, 2004 | 11.89 | 11.99 | 11.81 | 11.91 | 6,568,149 | +0.03(+0.23%) |
Feb 05, 2004 | 11.53 | 11.89 | 11.53 | 11.89 | 11,731,085 | +0.39(+3.37%) |
Feb 04, 2004 | 11.30 | 11.60 | 11.18 | 11.50 | 9,403,837 | +0.21(+1.84%) |
Feb 03, 2004 | 11.08 | 11.34 | 11.06 | 11.29 | 12,503,418 | +0.31(+2.84%) |
Feb 02, 2004 | 11.07 | 11.07 | 10.91 | 10.98 | 6,612,323 | +0.13(+1.21%) |
Jan 30, 2004 | 11.19 | 11.33 | 10.71 | 10.85 | 14,328,289 | -0.02(-0.19%) |
Jan 29, 2004 | 11.04 | 11.07 | 10.79 | 10.87 | 4,717,726 | -0.16(-1.44%) |
Jan 28, 2004 | 11.03 | 11.09 | 10.94 | 11.03 | 6,210,999 | +0.08(+0.70%) |
Jan 27, 2004 | 10.88 | 10.99 | 10.84 | 10.95 | 6,307,288 | +0.12(+1.15%) |
Jan 26, 2004 | 10.89 | 10.91 | 10.81 | 10.83 | 5,586,925 | -0.03(-0.26%) |
Jan 23, 2004 | 10.97 | 10.97 | 10.85 | 10.85 | 5,214,906 | -0.01(-0.06%) |
Jan 22, 2004 | 10.91 | 10.94 | 10.83 | 10.86 | 4,126,711 | +0.03(+0.32%) |
Jan 21, 2004 | 10.77 | 10.90 | 10.76 | 10.83 | 4,155,727 | +0.12(+1.17%) |
Jan 20, 2004 | 10.67 | 10.76 | 10.65 | 10.70 | 6,581,286 | +0.07(+0.65%) |
Jan 16, 2004 | 10.70 | 10.70 | 10.56 | 10.63 | 6,391,739 | -0.03(-0.33%) |
Jan 15, 2004 | 10.67 | 10.74 | 10.58 | 10.67 | 6,091,323 | +0.03(+0.33%) |
Jan 14, 2004 | 10.52 | 10.65 | 10.52 | 10.63 | 8,044,243 | +0.21(+1.99%) |
Jan 13, 2004 | 10.39 | 10.46 | 10.34 | 10.43 | 3,584,634 | +0.07(+0.67%) |
Jan 12, 2004 | 10.36 | 10.39 | 10.32 | 10.36 | 3,156,603 | -0.02(-0.20%) |
Jan 09, 2004 | 10.58 | 10.60 | 10.39 | 10.38 | 2,435,085 | -0.15(-1.45%) |
Jan 08, 2004 | 10.56 | 10.60 | 10.52 | 10.53 | 2,617,847 | -0.03(-0.33%) |
Jan 07, 2004 | 10.73 | 10.73 | 10.54 | 10.56 | 3,204,531 | -0.14(-1.29%) |
Jan 06, 2004 | 10.69 | 10.76 | 10.65 | 10.70 | 3,132,495 | +0.03(+0.26%) |
Jan 05, 2004 | 10.60 | 10.74 | 10.60 | 10.67 | 4,195,283 | +0.10(+0.92%) |
Jan 02, 2004 | 10.55 | 10.59 | 10.49 | 10.58 | 2,517,660 | +0.03(+0.33%) |
Dec 31, 2003 | 10.51 | 10.56 | 10.47 | 10.54 | 1,975,006 | +0.01(+0.13%) |
Dec 30, 2003 | 10.49 | 10.56 | 10.49 | 10.53 | 1,991,896 | +0.00(+0.00%) |
Dec 29, 2003 | 10.55 | 10.56 | 10.48 | 10.53 | 2,165,852 | +0.02(+0.20%) |
Dec 26, 2003 | 10.55 | 10.56 | 10.49 | 10.51 | 828,922 | -0.02(-0.20%) |
Dec 24, 2003 | 10.46 | 10.56 | 10.45 | 10.53 | 3,642,090 | +0.01(+0.13%) |
Dec 23, 2003 | 10.49 | 10.53 | 10.47 | 10.52 | 2,177,401 | +0.04(+0.40%) |
Dec 22, 2003 | 10.47 | 10.52 | 10.43 | 10.47 | 2,308,914 | +0.00(+0.00%) |
Dec 19, 2003 | 10.53 | 10.56 | 10.40 | 10.47 | 3,270,937 | -0.06(-0.53%) |
Dec 18, 2003 | 10.43 | 10.54 | 10.41 | 10.53 | 3,635,738 | +0.07(+0.66%) |
Dec 17, 2003 | 10.39 | 10.48 | 10.36 | 10.46 | 3,641,801 | +0.09(+0.87%) |
Dec 16, 2003 | 10.37 | 10.42 | 10.31 | 10.37 | 2,788,193 | +0.07(+0.67%) |
Dec 15, 2003 | 10.43 | 10.43 | 10.28 | 10.30 | 3,584,923 | -0.05(-0.47%) |
Dec 12, 2003 | 10.34 | 10.39 | 10.27 | 10.35 | 2,134,092 | +0.01(+0.07%) |
Dec 11, 2003 | 10.36 | 10.40 | 10.29 | 10.34 | 2,216,523 | -0.01(-0.13%) |
Dec 10, 2003 | 10.37 | 10.54 | 10.29 | 10.36 | 3,853,146 | +0.06(+0.54%) |
Dec 09, 2003 | 10.32 | 10.34 | 10.22 | 10.30 | 2,625,931 | +0.03(+0.27%) |
Dec 08, 2003 | 10.11 | 10.29 | 10.07 | 10.27 | 2,154,592 | +0.16(+1.58%) |
Dec 05, 2003 | 10.13 | 10.18 | 10.04 | 10.11 | 1,581,766 | -0.03(-0.34%) |
Dec 04, 2003 | 10.04 | 10.11 | 10.04 | 10.15 | 2,510,442 | +0.15(+1.53%) |
Dec 03, 2003 | 9.906 | 10.02 | 9.857 | 9.996 | 4,174,783 | +0.09(+0.91%) |
Dec 02, 2003 | 9.795 | 9.933 | 9.795 | 9.906 | 3,129,319 | +0.12(+1.20%) |
Dec 01, 2003 | 9.906 | 9.913 | 9.733 | 9.788 | 4,399,842 | -0.11(-1.12%) |
Nov 28, 2003 | 9.823 | 9.906 | 9.802 | 9.899 | 1,699,998 | +0.09(+0.92%) |
Nov 26, 2003 | 9.816 | 9.836 | 9.781 | 9.809 | 1,875,252 | +0.01(+0.14%) |
Nov 25, 2003 | 9.954 | 9.954 | 9.781 | 9.795 | 4,483,861 | -0.14(-1.39%) |
Nov 24, 2003 | 9.857 | 9.947 | 9.802 | 9.933 | 4,016,274 | +0.15(+1.49%) |
Nov 21, 2003 | 9.920 | 9.933 | 9.739 | 9.788 | 2,248,138 | -0.13(-1.33%) |
Nov 20, 2003 | 9.871 | 9.975 | 9.816 | 9.920 | 3,873,934 | +0.06(+0.56%) |
Nov 19, 2003 | 9.871 | 9.899 | 9.809 | 9.864 | 1,770,446 | +0.01(+0.14%) |
Nov 18, 2003 | 9.878 | 9.906 | 9.843 | 9.850 | 2,939,339 | -0.02(-0.21%) |
Nov 17, 2003 | 9.857 | 9.906 | 9.802 | 9.871 | 2,542,490 | +0.01(+0.07%) |
Nov 14, 2003 | 9.885 | 9.926 | 9.830 | 9.864 | 2,281,341 | -0.04(-0.42%) |
Nov 13, 2003 | 9.947 | 9.954 | 9.857 | 9.906 | 3,979,174 | -0.10(-0.97%) |
Nov 12, 2003 | 9.878 | 10.04 | 9.878 | 10.00 | 2,022,068 | +0.12(+1.26%) |
Nov 11, 2003 | 9.823 | 9.906 | 9.802 | 9.878 | 1,438,271 | +0.06(+0.56%) |
Nov 10, 2003 | 9.871 | 9.926 | 9.816 | 9.823 | 1,772,034 | -0.07(-0.70%) |
Nov 07, 2003 | 9.940 | 10.04 | 9.836 | 9.892 | 2,167,584 | -0.05(-0.49%) |
Nov 06, 2003 | 9.899 | 9.940 | 9.795 | 9.940 | 1,762,651 | +0.00(+0.00%) |
Nov 05, 2003 | 10.02 | 10.03 | 9.857 | 9.940 | 1,689,459 | -0.05(-0.49%) |
Nov 04, 2003 | 9.982 | 10.11 | 9.982 | 9.989 | 3,485,025 | -0.11(-1.10%) |
Nov 03, 2003 | 9.940 | 10.11 | 9.864 | 10.10 | 2,010,086 | +0.16(+1.60%) |
Oct 31, 2003 | 9.338 | 10.35 | 9.629 | 9.940 | 6,218,073 | +0.60(+6.45%) |
Oct 30, 2003 | 9.317 | 9.386 | 9.282 | 9.338 | 1,074,336 | -0.01(-0.15%) |
Oct 29, 2003 | 9.414 | 9.455 | 9.206 | 9.352 | 1,675,601 | -0.13(-1.39%) |
Oct 28, 2003 | 9.317 | 9.483 | 9.268 | 9.483 | 1,485,333 | +0.26(+2.78%) |
Oct 27, 2003 | 9.338 | 9.407 | 9.213 | 9.227 | 1,691,192 | -0.15(-1.62%) |
Oct 24, 2003 | 9.462 | 9.497 | 9.227 | 9.379 | 2,044,588 | -0.19(-1.96%) |
Oct 23, 2003 | 9.435 | 9.566 | 9.317 | 9.566 | 1,141,031 | +0.08(+0.80%) |
Oct 22, 2003 | 9.532 | 9.587 | 9.428 | 9.490 | 2,043,145 | -0.04(-0.44%) |
Oct 21, 2003 | 9.559 | 9.670 | 9.490 | 9.532 | 1,802,783 | -0.03(-0.29%) |
Oct 20, 2003 | 9.490 | 9.559 | 9.407 | 9.559 | 1,217,109 | +0.08(+0.80%) |
Oct 17, 2003 | 9.525 | 9.587 | 9.435 | 9.483 | 1,565,453 | -0.04(-0.44%) |
Oct 16, 2003 | 9.317 | 9.518 | 9.317 | 9.525 | 1,107,106 | +0.18(+1.93%) |
Oct 15, 2003 | 9.442 | 9.455 | 9.282 | 9.345 | 2,469,155 | -0.11(-1.17%) |
Oct 14, 2003 | 9.455 | 9.462 | 9.261 | 9.455 | 1,790,512 | +0.01(+0.15%) |
Oct 13, 2003 | 9.282 | 9.449 | 9.282 | 9.442 | 907,599 | +0.17(+1.87%) |
Oct 10, 2003 | 9.310 | 9.324 | 9.199 | 9.268 | 1,006,342 | -0.04(-0.45%) |
Oct 09, 2003 | 9.386 | 9.442 | 9.248 | 9.310 | 1,207,004 | -0.02(-0.22%) |
Oct 08, 2003 | 9.414 | 9.414 | 9.289 | 9.331 | 976,748 | -0.08(-0.88%) |
Oct 07, 2003 | 9.317 | 9.421 | 9.248 | 9.414 | 1,163,551 | +0.09(+0.97%) |
Oct 06, 2003 | 9.261 | 9.358 | 9.261 | 9.324 | 892,008 | +0.01(+0.15%) |
Oct 03, 2003 | 9.490 | 9.490 | 9.275 | 9.310 | 1,424,412 | -0.03(-0.30%) |
Oct 02, 2003 | 9.248 | 9.352 | 9.220 | 9.338 | 1,167,882 | +0.12(+1.28%) |
Oct 01, 2003 | 9.109 | 9.192 | 9.081 | 9.220 | 2,008,354 | +0.14(+1.53%) |
Sep 30, 2003 | 9.068 | 9.171 | 8.991 | 9.081 | 1,921,015 | -0.04(-0.46%) |
Sep 29, 2003 | 8.971 | 9.144 | 8.957 | 9.123 | 1,319,606 | +0.19(+2.09%) |
Sep 26, 2003 | 8.971 | 9.033 | 8.901 | 8.936 | 1,174,956 | -0.06(-0.69%) |
Sep 25, 2003 | 9.040 | 9.123 | 9.005 | 8.998 | 1,623,631 | -0.04(-0.46%) |
Sep 24, 2003 | 8.998 | 9.095 | 8.998 | 9.040 | 1,812,744 | -0.01(-0.15%) |
Sep 23, 2003 | 9.074 | 9.144 | 8.998 | 9.054 | 1,954,651 | +0.05(+0.54%) |
Sep 22, 2003 | 9.040 | 9.040 | 8.915 | 9.005 | 1,652,936 | -0.05(-0.54%) |
Sep 19, 2003 | 9.026 | 9.095 | 8.998 | 9.054 | 2,824,139 | +0.06(+0.62%) |
Sep 18, 2003 | 9.026 | 9.123 | 8.998 | 8.998 | 2,927,069 | -0.01(-0.08%) |
Sep 17, 2003 | 9.033 | 9.102 | 8.991 | 9.005 | 1,972,985 | -0.03(-0.31%) |
Sep 16, 2003 | 9.144 | 9.109 | 8.971 | 9.033 | 3,952,611 | -0.11(-1.21%) |
Sep 15, 2003 | 9.331 | 9.407 | 9.116 | 9.144 | 2,840,163 | -0.24(-2.58%) |
Sep 12, 2003 | 9.324 | 9.421 | 9.220 | 9.386 | 1,737,820 | +0.01(+0.15%) |
Sep 11, 2003 | 9.248 | 9.386 | 9.192 | 9.372 | 2,577,426 | +0.24(+2.66%) |
Sep 10, 2003 | 9.033 | 9.192 | 9.019 | 9.130 | 2,352,800 | +0.12(+1.38%) |
Sep 09, 2003 | 9.033 | 9.074 | 8.971 | 9.005 | 2,392,932 | -0.08(-0.84%) |
Sep 08, 2003 | 9.102 | 9.220 | 9.074 | 9.081 | 2,471,898 | +0.03(+0.31%) |
Sep 05, 2003 | 9.109 | 9.123 | 8.971 | 9.054 | 3,574,096 | -0.20(-2.17%) |
Sep 04, 2003 | 9.490 | 9.504 | 9.213 | 9.255 | 3,785,585 | -0.28(-2.91%) |
Sep 03, 2003 | 9.421 | 9.587 | 9.365 | 9.532 | 5,198,882 | -0.21(-2.13%) |
Sep 02, 2003 | 9.608 | 9.795 | 9.601 | 9.739 | 3,130,907 | +0.13(+1.37%) |
Aug 29, 2003 | 9.421 | 9.663 | 9.213 | 9.608 | 2,380,517 | +0.19(+1.99%) |
Aug 28, 2003 | 9.407 | 9.462 | 9.372 | 9.421 | 3,698,391 | +0.01(+0.15%) |
Aug 27, 2003 | 9.317 | 9.435 | 9.282 | 9.407 | 1,433,363 | +0.05(+0.52%) |
Aug 26, 2003 | 9.213 | 9.365 | 9.061 | 9.358 | 2,073,316 | +0.15(+1.58%) |
Aug 25, 2003 | 9.171 | 9.255 | 9.151 | 9.213 | 1,137,278 | +0.04(+0.45%) |
Aug 22, 2003 | 9.386 | 9.407 | 9.151 | 9.171 | 1,796,142 | -0.17(-1.85%) |
Aug 21, 2003 | 9.345 | 9.372 | 9.275 | 9.345 | 1,781,851 | +0.00(+0.00%) |
Aug 20, 2003 | 9.386 | 9.442 | 9.324 | 9.345 | 1,056,868 | -0.08(-0.88%) |
Aug 19, 2003 | 9.414 | 9.442 | 9.352 | 9.428 | 1,370,421 | +0.08(+0.81%) |
Aug 18, 2003 | 9.407 | 9.455 | 9.352 | 9.352 | 1,126,306 | -0.06(-0.59%) |
Aug 15, 2003 | 9.386 | 9.421 | 9.338 | 9.407 | 695,965 | -0.02(-0.22%) |
Aug 14, 2003 | 9.338 | 9.455 | 9.289 | 9.428 | 1,478,981 | +0.17(+1.87%) |
Aug 13, 2003 | 9.338 | 9.352 | 9.248 | 9.255 | 1,727,282 | -0.06(-0.67%) |
Aug 12, 2003 | 9.234 | 9.317 | 9.192 | 9.317 | 1,918,416 | +0.06(+0.67%) |
Aug 11, 2003 | 9.227 | 9.261 | 9.102 | 9.255 | 2,064,221 | +0.01(+0.15%) |
Aug 08, 2003 | 9.109 | 9.255 | 9.074 | 9.241 | 2,103,343 | +0.15(+1.68%) |
Aug 07, 2003 | 8.971 | 9.109 | 8.950 | 9.088 | 1,892,143 | +0.06(+0.61%) |
Aug 06, 2003 | 8.915 | 9.061 | 8.867 | 9.033 | 1,885,791 | +0.08(+0.93%) |
Aug 05, 2003 | 9.026 | 9.068 | 8.908 | 8.950 | 1,504,388 | -0.06(-0.62%) |
Aug 04, 2003 | 9.005 | 9.054 | 8.853 | 9.005 | 2,047,187 | +0.03(+0.31%) |
Aug 01, 2003 | 9.102 | 9.144 | 8.880 | 8.977 | 2,010,086 | -0.12(-1.37%) |
Jul 31, 2003 | 9.165 | 9.234 | 9.026 | 9.102 | 3,206,696 | -0.01(-0.08%) |
Jul 30, 2003 | 9.068 | 9.137 | 8.998 | 9.109 | 1,925,057 | +0.06(+0.69%) |
Jul 29, 2003 | 9.102 | 9.137 | 8.964 | 9.047 | 3,090,774 | +0.00(+0.00%) |
Jul 28, 2003 | 9.109 | 9.151 | 9.019 | 9.047 | 2,008,787 | -0.10(-1.06%) |
Jul 25, 2003 | 8.943 | 9.178 | 8.915 | 9.144 | 2,796,277 | +0.27(+3.04%) |
Jul 24, 2003 | 8.569 | 9.005 | 8.520 | 8.874 | 3,895,155 | +0.30(+3.47%) |
Jul 23, 2003 | 8.506 | 8.590 | 8.444 | 8.576 | 1,739,842 | +0.07(+0.81%) |
Jul 22, 2003 | 8.409 | 8.590 | 8.312 | 8.506 | 2,990,155 | +0.14(+1.66%) |
Jul 21, 2003 | 8.583 | 8.596 | 8.278 | 8.368 | 3,346,583 | -0.21(-2.50%) |
Jul 18, 2003 | 8.666 | 8.714 | 8.437 | 8.583 | 3,456,008 | -0.15(-1.74%) |
Jul 17, 2003 | 8.707 | 8.777 | 8.687 | 8.735 | 1,952,486 | -0.09(-1.02%) |
Jul 16, 2003 | 8.756 | 8.832 | 8.610 | 8.825 | 1,924,335 | +0.01(+0.08%) |
Jul 15, 2003 | 8.853 | 8.874 | 8.735 | 8.818 | 1,739,986 | +0.02(+0.24%) |
Jul 14, 2003 | 8.950 | 8.984 | 8.763 | 8.797 | 2,068,119 | -0.10(-1.17%) |
Jul 11, 2003 | 8.832 | 8.901 | 8.818 | 8.901 | 1,498,470 | +0.12(+1.34%) |
Jul 10, 2003 | 8.971 | 8.977 | 8.763 | 8.784 | 3,537,284 | -0.26(-2.84%) |
Jul 09, 2003 | 9.040 | 9.137 | 8.984 | 9.040 | 1,579,456 | -0.10(-1.14%) |
Jul 08, 2003 | 9.171 | 9.213 | 9.068 | 9.144 | 1,467,721 | -0.10(-1.05%) |
Jul 07, 2003 | 9.054 | 9.241 | 9.040 | 9.241 | 2,520,836 | +0.26(+2.85%) |
Jul 03, 2003 | 9.012 | 9.095 | 8.977 | 8.984 | 952,206 | -0.06(-0.61%) |
Jul 02, 2003 | 8.977 | 9.068 | 8.950 | 9.040 | 1,825,881 | +0.02(+0.23%) |
Jul 01, 2003 | 8.880 | 9.061 | 8.867 | 9.019 | 1,834,543 | +0.10(+1.17%) |
Jun 30, 2003 | 8.984 | 9.005 | 8.867 | 8.915 | 4,339,788 | +0.05(+0.55%) |
Jun 27, 2003 | 8.867 | 8.922 | 8.811 | 8.867 | 1,699,853 | +0.03(+0.31%) |
Jun 26, 2003 | 8.763 | 8.880 | 8.714 | 8.839 | 1,678,199 | +0.04(+0.47%) |
Jun 25, 2003 | 9.123 | 9.123 | 8.797 | 8.797 | 1,827,902 | -0.24(-2.68%) |
Jun 24, 2003 | 8.790 | 9.109 | 8.777 | 9.040 | 2,792,524 | +0.26(+3.00%) |
Jun 23, 2003 | 8.811 | 8.832 | 8.707 | 8.777 | 1,352,087 | -0.07(-0.78%) |
Jun 20, 2003 | 8.908 | 8.908 | 8.784 | 8.846 | 3,109,253 | +0.01(+0.08%) |
Jun 19, 2003 | 9.026 | 9.074 | 8.763 | 8.839 | 3,421,650 | -0.17(-1.92%) |
Jun 18, 2003 | 9.074 | 9.081 | 8.977 | 9.012 | 2,203,963 | -0.08(-0.84%) |
Jun 17, 2003 | 9.088 | 9.102 | 8.957 | 9.088 | 2,445,335 | +0.01(+0.15%) |
Jun 16, 2003 | 8.936 | 9.074 | 8.867 | 9.074 | 2,341,251 | +0.19(+2.10%) |
Jun 13, 2003 | 8.797 | 8.894 | 8.721 | 8.887 | 2,825,871 | +0.12(+1.42%) |
Jun 12, 2003 | 8.846 | 8.846 | 8.659 | 8.763 | 2,081,978 | +0.02(+0.24%) |
Jun 11, 2003 | 8.583 | 8.742 | 8.548 | 8.742 | 1,885,935 | +0.21(+2.44%) |
Jun 10, 2003 | 8.569 | 8.603 | 8.500 | 8.534 | 1,513,339 | -0.03(-0.32%) |
Jun 09, 2003 | 8.652 | 8.659 | 8.562 | 8.562 | 1,572,816 | -0.10(-1.12%) |
Jun 06, 2003 | 8.728 | 8.728 | 8.617 | 8.659 | 3,138,847 | +0.10(+1.21%) |
Jun 05, 2003 | 8.610 | 8.652 | 8.541 | 8.555 | 1,871,355 | -0.08(-0.96%) |
Jun 04, 2003 | 8.444 | 8.707 | 8.444 | 8.638 | 1,927,511 | +0.21(+2.55%) |
Jun 03, 2003 | 8.472 | 8.472 | 8.354 | 8.423 | 1,228,947 | +0.00(+0.00%) |
Jun 02, 2003 | 8.451 | 8.465 | 8.333 | 8.423 | 2,089,340 | +0.13(+1.59%) |
May 30, 2003 | 8.070 | 8.319 | 8.042 | 8.292 | 7,616,356 | +0.24(+2.92%) |
May 29, 2003 | 8.236 | 8.236 | 8.056 | 8.056 | 3,330,414 | -0.15(-1.86%) |
May 28, 2003 | 8.278 | 8.278 | 8.188 | 8.209 | 2,558,514 | +0.01(+0.17%) |
May 27, 2003 | 8.243 | 8.299 | 8.174 | 8.195 | 1,868,756 | -0.11(-1.33%) |
May 23, 2003 | 8.257 | 8.347 | 8.257 | 8.306 | 1,770,013 | +0.03(+0.33%) |
May 22, 2003 | 8.098 | 8.299 | 8.091 | 8.278 | 2,636,469 | +0.19(+2.40%) |
May 21, 2003 | 8.091 | 8.112 | 8.056 | 8.084 | 2,246,405 | -0.01(-0.17%) |
May 20, 2003 | 8.105 | 8.167 | 8.063 | 8.098 | 1,919,571 | +0.04(+0.52%) |
May 19, 2003 | 8.077 | 8.119 | 8.049 | 8.056 | 1,716,311 | -0.03(-0.43%) |
May 16, 2003 | 8.001 | 8.132 | 8.001 | 8.091 | 1,650,049 | +0.04(+0.52%) |
May 15, 2003 | 8.035 | 8.098 | 8.001 | 8.049 | 1,352,665 | +0.03(+0.35%) |
May 14, 2003 | 7.973 | 8.049 | 7.966 | 8.022 | 1,773,045 | +0.06(+0.78%) |
May 13, 2003 | 7.862 | 8.001 | 7.848 | 7.959 | 2,653,937 | +0.08(+0.97%) |
May 12, 2003 | 7.758 | 7.904 | 7.738 | 7.883 | 2,762,930 | +0.08(+1.07%) |
May 09, 2003 | 7.703 | 7.800 | 7.641 | 7.800 | 6,409,929 | +0.21(+2.74%) |
May 08, 2003 | 7.488 | 7.634 | 7.481 | 7.592 | 2,169,028 | +0.08(+1.01%) |
May 07, 2003 | 7.502 | 7.606 | 7.474 | 7.516 | 2,014,272 | -0.03(-0.37%) |
May 06, 2003 | 7.571 | 7.620 | 7.460 | 7.544 | 3,223,731 | +0.00(+0.00%) |
May 05, 2003 | 7.654 | 7.661 | 7.516 | 7.544 | 2,013,117 | -0.06(-0.82%) |
May 02, 2003 | 7.647 | 7.661 | 7.599 | 7.606 | 2,364,204 | -0.07(-0.90%) |
Apr 30, 2003 | 7.751 | 7.751 | 7.620 | 7.675 | 2,977,884 | -0.05(-0.63%) |
Apr 29, 2003 | 7.779 | 7.835 | 7.675 | 7.724 | 2,503,657 | -0.01(-0.18%) |
Apr 28, 2003 | 7.724 | 7.786 | 7.696 | 7.738 | 1,721,941 | +0.05(+0.63%) |
Apr 25, 2003 | 7.835 | 7.876 | 7.641 | 7.689 | 2,272,390 | -0.19(-2.46%) |
Apr 24, 2003 | 7.918 | 7.938 | 7.793 | 7.883 | 1,955,229 | -0.03(-0.44%) |
Apr 23, 2003 | 7.876 | 7.931 | 7.765 | 7.918 | 3,006,612 | -0.03(-0.35%) |
Apr 22, 2003 | 7.897 | 8.015 | 7.862 | 7.945 | 2,133,515 | +0.05(+0.61%) |
Apr 21, 2003 | 8.112 | 8.146 | 7.897 | 7.897 | 2,396,830 | -0.28(-3.47%) |
Apr 17, 2003 | 7.931 | 8.181 | 7.931 | 8.181 | 1,888,245 | +0.18(+2.25%) |
Apr 16, 2003 | 8.125 | 8.125 | 7.994 | 8.001 | 1,742,729 | -0.11(-1.37%) |
Apr 15, 2003 | 7.925 | 8.112 | 7.925 | 8.112 | 2,084,143 | +0.12(+1.47%) |
Apr 14, 2003 | 7.980 | 7.994 | 7.883 | 7.994 | 1,689,026 | +0.15(+1.94%) |
Apr 11, 2003 | 7.973 | 8.070 | 7.841 | 7.841 | 1,494,572 | -0.12(-1.48%) |
Apr 10, 2003 | 7.862 | 7.973 | 7.841 | 7.959 | 2,313,678 | +0.20(+2.59%) |
Apr 09, 2003 | 8.008 | 8.008 | 7.751 | 7.758 | 1,700,142 | -0.14(-1.75%) |
Apr 08, 2003 | 7.821 | 7.938 | 7.772 | 7.897 | 1,920,293 | +0.08(+0.97%) |
Apr 07, 2003 | 7.966 | 8.070 | 7.786 | 7.821 | 2,259,687 | -0.03(-0.35%) |
Apr 04, 2003 | 7.689 | 7.855 | 7.668 | 7.848 | 2,112,438 | +0.12(+1.61%) |
Apr 03, 2003 | 7.751 | 7.772 | 7.620 | 7.724 | 2,862,539 | +0.04(+0.54%) |
Apr 02, 2003 | 7.530 | 7.765 | 7.502 | 7.682 | 2,294,045 | +0.21(+2.88%) |