Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.57 | 11.67 | 11.51 | 11.52 | 4,187,990 | -0.08(-0.72%) |
May 27, 2004 | 11.59 | 11.67 | 10.96 | 11.60 | 1,846,284 | +0.08(+0.72%) |
May 26, 2004 | 11.39 | 11.60 | 11.37 | 11.52 | 2,176,854 | +0.14(+1.22%) |
May 25, 2004 | 11.27 | 11.49 | 11.24 | 11.38 | 2,446,651 | +0.08(+0.67%) |
May 24, 2004 | 11.41 | 11.41 | 11.22 | 11.31 | 2,222,037 | -0.01(-0.12%) |
May 21, 2004 | 11.43 | 11.43 | 11.22 | 11.32 | 2,933,123 | -0.08(-0.67%) |
May 20, 2004 | 11.44 | 11.53 | 11.31 | 11.40 | 2,438,278 | -0.07(-0.60%) |
May 19, 2004 | 11.57 | 11.66 | 11.44 | 11.46 | 2,320,197 | -0.07(-0.60%) |
May 18, 2004 | 11.83 | 11.88 | 11.53 | 11.53 | 4,449,559 | -0.24(-2.06%) |
May 17, 2004 | 11.78 | 11.94 | 11.74 | 11.78 | 3,734,431 | -0.05(-0.41%) |
May 14, 2004 | 11.67 | 11.93 | 11.64 | 11.83 | 2,142,209 | +0.10(+0.89%) |
May 13, 2004 | 11.88 | 11.88 | 11.62 | 11.72 | 3,908,810 | -0.15(-1.28%) |
May 12, 2004 | 11.95 | 11.95 | 11.74 | 11.87 | 5,213,046 | +0.08(+0.70%) |
May 11, 2004 | 11.48 | 11.79 | 11.44 | 11.79 | 4,049,555 | +0.36(+3.15%) |
May 10, 2004 | 11.88 | 11.97 | 11.39 | 11.43 | 5,598,182 | -0.44(-3.73%) |
May 07, 2004 | 11.87 | 12.02 | 11.87 | 11.87 | 2,775,344 | -0.09(-0.75%) |
May 06, 2004 | 12.01 | 12.01 | 11.87 | 11.96 | 2,112,616 | -0.04(-0.35%) |
May 05, 2004 | 12.03 | 12.10 | 11.97 | 12.01 | 2,310,092 | -0.02(-0.17%) |
May 04, 2004 | 12.10 | 12.13 | 11.98 | 12.03 | 4,411,017 | -0.12(-1.03%) |
May 03, 2004 | 12.24 | 12.40 | 11.98 | 12.15 | 5,638,312 | -0.01(-0.11%) |
Apr 30, 2004 | 12.12 | 12.43 | 11.79 | 12.16 | 7,135,549 | +0.37(+3.11%) |
Apr 29, 2004 | 11.78 | 11.87 | 11.71 | 11.80 | 3,886,868 | -0.01(-0.06%) |
Apr 28, 2004 | 11.87 | 11.94 | 11.64 | 11.80 | 3,672,792 | -0.06(-0.53%) |
Apr 27, 2004 | 11.92 | 12.07 | 11.86 | 11.87 | 3,706,282 | -0.03(-0.23%) |
Apr 26, 2004 | 12.05 | 12.08 | 11.89 | 11.89 | 2,426,008 | -0.16(-1.32%) |
Apr 23, 2004 | 11.92 | 12.12 | 11.80 | 12.05 | 2,531,820 | +0.15(+1.28%) |
Apr 22, 2004 | 11.65 | 11.97 | 11.62 | 11.90 | 3,388,270 | +0.19(+1.66%) |
Apr 21, 2004 | 11.78 | 11.80 | 11.66 | 11.71 | 2,357,296 | -0.07(-0.59%) |
Apr 20, 2004 | 11.81 | 11.92 | 11.75 | 11.78 | 2,646,725 | -0.04(-0.35%) |
Apr 19, 2004 | 11.60 | 11.85 | 11.51 | 11.82 | 2,474,944 | +0.24(+2.03%) |
Apr 16, 2004 | 11.57 | 11.68 | 11.47 | 11.58 | 2,339,829 | +0.10(+0.84%) |
Apr 15, 2004 | 11.65 | 11.69 | 11.46 | 11.49 | 2,299,266 | -0.17(-1.43%) |
Apr 14, 2004 | 11.66 | 11.73 | 11.51 | 11.65 | 2,346,325 | -0.15(-1.23%) |
Apr 13, 2004 | 12.00 | 12.00 | 11.79 | 11.80 | 2,528,933 | -0.19(-1.62%) |
Apr 12, 2004 | 11.85 | 12.00 | 11.85 | 11.99 | 2,515,219 | +0.16(+1.35%) |
Apr 08, 2004 | 11.92 | 11.98 | 11.80 | 11.83 | 2,117,958 | -0.08(-0.64%) |
Apr 07, 2004 | 11.95 | 11.98 | 11.83 | 11.91 | 3,114,431 | -0.04(-0.35%) |
Apr 06, 2004 | 11.98 | 11.99 | 11.92 | 11.95 | 3,472,429 | -0.03(-0.23%) |
Apr 05, 2004 | 11.83 | 11.99 | 11.80 | 11.98 | 3,062,464 | +0.17(+1.41%) |
Apr 02, 2004 | 11.74 | 11.83 | 11.59 | 11.81 | 2,574,837 | +0.15(+1.25%) |
Apr 01, 2004 | 11.63 | 11.85 | 11.63 | 11.67 | 4,321,373 | -0.02(-0.18%) |
Mar 31, 2004 | 11.74 | 11.77 | 11.53 | 11.69 | 3,088,448 | -0.08(-0.65%) |
Mar 30, 2004 | 11.83 | 11.84 | 11.73 | 11.76 | 2,488,658 | -0.08(-0.70%) |
Mar 29, 2004 | 11.70 | 11.91 | 11.70 | 11.85 | 4,079,869 | +0.29(+2.52%) |
Mar 26, 2004 | 11.41 | 11.64 | 11.36 | 11.55 | 2,449,827 | +0.16(+1.40%) |
Mar 25, 2004 | 11.29 | 11.46 | 11.29 | 11.40 | 2,312,979 | +0.14(+1.23%) |
Mar 24, 2004 | 11.24 | 11.33 | 11.13 | 11.26 | 2,339,829 | +0.03(+0.31%) |
Mar 23, 2004 | 11.42 | 11.42 | 11.19 | 11.22 | 3,487,008 | -0.20(-1.76%) |
Mar 22, 2004 | 11.71 | 11.71 | 11.38 | 11.42 | 2,408,542 | -0.28(-2.43%) |
Mar 19, 2004 | 11.67 | 11.85 | 11.67 | 11.71 | 5,746,866 | -0.02(-0.18%) |
Mar 18, 2004 | 11.69 | 11.78 | 11.62 | 11.73 | 3,407,758 | -0.01(-0.12%) |
Mar 17, 2004 | 11.64 | 11.76 | 11.53 | 11.74 | 6,744,350 | +0.10(+0.89%) |
Mar 16, 2004 | 11.49 | 11.69 | 11.40 | 11.64 | 4,538,337 | +0.28(+2.50%) |
Mar 15, 2004 | 11.43 | 11.52 | 11.30 | 11.35 | 3,339,479 | -0.12(-1.09%) |
Mar 12, 2004 | 11.33 | 11.60 | 11.31 | 11.48 | 4,341,005 | +0.29(+2.60%) |
Mar 11, 2004 | 11.31 | 11.37 | 11.15 | 11.19 | 4,452,590 | -0.19(-1.64%) |
Mar 10, 2004 | 11.71 | 12.06 | 11.34 | 11.37 | 3,831,148 | -0.13(-1.14%) |
Mar 09, 2004 | 11.67 | 11.68 | 11.30 | 11.51 | 4,716,036 | -0.16(-1.37%) |
Mar 08, 2004 | 11.78 | 11.83 | 11.66 | 11.67 | 2,225,501 | -0.15(-1.29%) |
Mar 05, 2004 | 11.57 | 11.87 | 11.53 | 11.82 | 5,055,845 | -0.13(-1.10%) |
Mar 04, 2004 | 12.02 | 12.07 | 11.92 | 11.95 | 2,786,460 | -0.05(-0.40%) |
Mar 03, 2004 | 11.92 | 12.11 | 11.92 | 12.00 | 2,750,227 | +0.06(+0.52%) |
Mar 02, 2004 | 12.01 | 12.07 | 11.92 | 11.94 | 2,418,502 | -0.06(-0.46%) |
Mar 01, 2004 | 11.95 | 12.14 | 11.92 | 11.99 | 3,625,588 | +0.08(+0.64%) |
Feb 27, 2004 | 11.43 | 12.05 | 11.43 | 11.92 | 3,747,278 | +0.01(+0.12%) |
Feb 26, 2004 | 11.80 | 11.92 | 11.67 | 11.90 | 4,831,375 | +0.10(+0.82%) |
Feb 25, 2004 | 11.80 | 11.89 | 11.64 | 11.80 | 5,344,408 | +0.01(+0.12%) |
Feb 24, 2004 | 12.08 | 12.09 | 11.74 | 11.79 | 4,333,210 | -0.28(-2.35%) |
Feb 23, 2004 | 12.00 | 12.10 | 11.98 | 12.07 | 3,743,669 | +0.19(+1.57%) |
Feb 20, 2004 | 11.97 | 11.98 | 11.81 | 11.89 | 3,193,681 | -0.08(-0.69%) |
Feb 19, 2004 | 12.14 | 12.19 | 11.95 | 11.97 | 3,619,958 | -0.21(-1.76%) |
Feb 18, 2004 | 12.30 | 12.35 | 11.93 | 12.19 | 6,326,157 | +0.05(+0.40%) |
Feb 17, 2004 | 11.88 | 12.17 | 11.85 | 12.14 | 6,072,672 | +0.43(+3.67%) |
Feb 13, 2004 | 11.69 | 11.77 | 11.63 | 11.71 | 3,102,739 | +0.06(+0.48%) |
Feb 12, 2004 | 11.71 | 11.76 | 11.63 | 11.65 | 3,071,847 | -0.06(-0.47%) |
Feb 11, 2004 | 11.62 | 11.76 | 11.51 | 11.71 | 4,863,132 | +0.03(+0.30%) |
Feb 10, 2004 | 11.74 | 11.74 | 11.49 | 11.67 | 4,501,959 | -0.06(-0.53%) |
Feb 09, 2004 | 12.08 | 12.08 | 11.71 | 11.74 | 5,465,376 | -0.18(-1.51%) |
Feb 06, 2004 | 11.89 | 11.99 | 11.81 | 11.92 | 6,567,806 | +0.03(+0.23%) |
Feb 05, 2004 | 11.53 | 11.89 | 11.53 | 11.89 | 11,730,473 | +0.39(+3.37%) |
Feb 04, 2004 | 11.31 | 11.60 | 11.18 | 11.50 | 9,403,346 | +0.21(+1.84%) |
Feb 03, 2004 | 11.08 | 11.34 | 11.06 | 11.29 | 12,502,765 | +0.31(+2.84%) |
Feb 02, 2004 | 11.07 | 11.07 | 10.91 | 10.98 | 6,611,978 | +0.13(+1.21%) |
Jan 30, 2004 | 11.19 | 11.33 | 10.71 | 10.85 | 14,327,540 | -0.02(-0.19%) |
Jan 29, 2004 | 11.04 | 11.07 | 10.79 | 10.87 | 4,717,480 | -0.16(-1.45%) |
Jan 28, 2004 | 11.03 | 11.09 | 10.95 | 11.03 | 6,210,675 | +0.08(+0.70%) |
Jan 27, 2004 | 10.88 | 10.99 | 10.84 | 10.95 | 6,306,958 | +0.12(+1.15%) |
Jan 26, 2004 | 10.89 | 10.91 | 10.81 | 10.83 | 5,586,633 | -0.03(-0.26%) |
Jan 23, 2004 | 10.97 | 10.97 | 10.85 | 10.86 | 5,214,634 | -0.01(-0.06%) |
Jan 22, 2004 | 10.91 | 10.94 | 10.83 | 10.86 | 4,126,495 | +0.03(+0.32%) |
Jan 21, 2004 | 10.77 | 10.90 | 10.77 | 10.83 | 4,155,510 | +0.12(+1.17%) |
Jan 20, 2004 | 10.67 | 10.76 | 10.65 | 10.70 | 6,580,942 | +0.07(+0.65%) |
Jan 16, 2004 | 10.70 | 10.70 | 10.56 | 10.63 | 6,391,405 | -0.03(-0.32%) |
Jan 15, 2004 | 10.67 | 10.74 | 10.58 | 10.67 | 6,091,005 | +0.03(+0.33%) |
Jan 14, 2004 | 10.52 | 10.65 | 10.52 | 10.63 | 8,043,822 | +0.21(+1.99%) |
Jan 13, 2004 | 10.39 | 10.46 | 10.34 | 10.43 | 3,584,447 | +0.07(+0.67%) |
Jan 12, 2004 | 10.36 | 10.39 | 10.32 | 10.36 | 3,156,438 | -0.02(-0.20%) |
Jan 09, 2004 | 10.58 | 10.60 | 10.39 | 10.38 | 2,434,958 | -0.15(-1.45%) |
Jan 08, 2004 | 10.56 | 10.60 | 10.52 | 10.53 | 2,617,710 | -0.03(-0.33%) |
Jan 07, 2004 | 10.73 | 10.73 | 10.54 | 10.56 | 3,204,364 | -0.14(-1.29%) |
Jan 06, 2004 | 10.69 | 10.76 | 10.65 | 10.70 | 3,132,331 | +0.03(+0.26%) |
Jan 05, 2004 | 10.60 | 10.74 | 10.60 | 10.68 | 4,195,063 | +0.10(+0.92%) |
Jan 02, 2004 | 10.55 | 10.59 | 10.50 | 10.58 | 2,517,529 | +0.03(+0.33%) |
Dec 31, 2003 | 10.51 | 10.56 | 10.47 | 10.54 | 1,974,903 | +0.01(+0.13%) |
Dec 30, 2003 | 10.50 | 10.56 | 10.50 | 10.53 | 1,991,792 | +0.00(+0.00%) |
Dec 29, 2003 | 10.55 | 10.56 | 10.48 | 10.53 | 2,165,739 | +0.02(+0.20%) |
Dec 26, 2003 | 10.55 | 10.56 | 10.49 | 10.51 | 828,879 | -0.02(-0.20%) |
Dec 24, 2003 | 10.46 | 10.56 | 10.45 | 10.53 | 3,641,900 | +0.01(+0.13%) |
Dec 23, 2003 | 10.50 | 10.53 | 10.47 | 10.52 | 2,177,287 | +0.04(+0.40%) |
Dec 22, 2003 | 10.47 | 10.52 | 10.43 | 10.47 | 2,308,793 | +0.00(+0.00%) |
Dec 19, 2003 | 10.53 | 10.56 | 10.40 | 10.47 | 3,270,766 | -0.06(-0.53%) |
Dec 18, 2003 | 10.43 | 10.54 | 10.41 | 10.53 | 3,635,548 | +0.07(+0.66%) |
Dec 17, 2003 | 10.39 | 10.48 | 10.36 | 10.46 | 3,641,611 | +0.09(+0.87%) |
Dec 16, 2003 | 10.37 | 10.42 | 10.31 | 10.37 | 2,788,048 | +0.07(+0.67%) |
Dec 15, 2003 | 10.43 | 10.43 | 10.28 | 10.30 | 3,584,736 | -0.05(-0.47%) |
Dec 12, 2003 | 10.34 | 10.39 | 10.27 | 10.35 | 2,133,981 | +0.01(+0.07%) |
Dec 11, 2003 | 10.36 | 10.40 | 10.29 | 10.34 | 2,216,407 | -0.01(-0.13%) |
Dec 10, 2003 | 10.37 | 10.54 | 10.29 | 10.36 | 3,852,945 | +0.06(+0.54%) |
Dec 09, 2003 | 10.32 | 10.34 | 10.22 | 10.30 | 2,625,794 | +0.03(+0.27%) |
Dec 08, 2003 | 10.11 | 10.29 | 10.07 | 10.27 | 2,154,479 | +0.16(+1.58%) |
Dec 05, 2003 | 10.13 | 10.18 | 10.04 | 10.11 | 1,581,683 | -0.03(-0.34%) |
Dec 04, 2003 | 10.04 | 10.11 | 10.04 | 10.15 | 2,510,311 | +0.15(+1.52%) |
Dec 03, 2003 | 9.906 | 10.02 | 9.858 | 9.996 | 4,174,565 | +0.09(+0.91%) |
Dec 02, 2003 | 9.795 | 9.934 | 9.795 | 9.906 | 3,129,155 | +0.12(+1.20%) |
Dec 01, 2003 | 9.906 | 9.913 | 9.733 | 9.788 | 4,399,613 | -0.11(-1.12%) |
Nov 28, 2003 | 9.823 | 9.906 | 9.802 | 9.899 | 1,699,909 | +0.09(+0.92%) |
Nov 26, 2003 | 9.816 | 9.837 | 9.782 | 9.809 | 1,875,154 | +0.01(+0.14%) |
Nov 25, 2003 | 9.955 | 9.955 | 9.782 | 9.795 | 4,483,627 | -0.14(-1.39%) |
Nov 24, 2003 | 9.858 | 9.948 | 9.802 | 9.934 | 4,016,065 | +0.15(+1.49%) |
Nov 21, 2003 | 9.920 | 9.934 | 9.740 | 9.788 | 2,248,020 | -0.13(-1.33%) |
Nov 20, 2003 | 9.872 | 9.976 | 9.816 | 9.920 | 3,873,732 | +0.06(+0.56%) |
Nov 19, 2003 | 9.872 | 9.899 | 9.809 | 9.865 | 1,770,354 | +0.01(+0.14%) |
Nov 18, 2003 | 9.879 | 9.906 | 9.844 | 9.851 | 2,939,186 | -0.02(-0.21%) |
Nov 17, 2003 | 9.858 | 9.906 | 9.802 | 9.872 | 2,542,357 | +0.01(+0.07%) |
Nov 14, 2003 | 9.885 | 9.927 | 9.830 | 9.865 | 2,281,222 | -0.04(-0.42%) |
Nov 13, 2003 | 9.948 | 9.955 | 9.858 | 9.906 | 3,978,966 | -0.10(-0.97%) |
Nov 12, 2003 | 9.879 | 10.04 | 9.879 | 10.00 | 2,021,962 | +0.12(+1.26%) |
Nov 11, 2003 | 9.823 | 9.906 | 9.802 | 9.879 | 1,438,196 | +0.06(+0.56%) |
Nov 10, 2003 | 9.872 | 9.927 | 9.816 | 9.823 | 1,771,942 | -0.07(-0.70%) |
Nov 07, 2003 | 9.941 | 10.04 | 9.837 | 9.892 | 2,167,471 | -0.05(-0.49%) |
Nov 06, 2003 | 9.899 | 9.941 | 9.795 | 9.941 | 1,762,559 | +0.00(+0.00%) |
Nov 05, 2003 | 10.02 | 10.03 | 9.858 | 9.941 | 1,689,371 | -0.05(-0.49%) |
Nov 04, 2003 | 9.982 | 10.11 | 9.982 | 9.989 | 3,484,843 | -0.11(-1.10%) |
Nov 03, 2003 | 9.941 | 10.11 | 9.865 | 10.10 | 2,009,981 | +0.16(+1.60%) |
Oct 31, 2003 | 9.338 | 10.35 | 9.629 | 9.941 | 6,217,748 | +0.60(+6.45%) |
Oct 30, 2003 | 9.317 | 9.387 | 9.283 | 9.338 | 1,074,280 | -0.01(-0.15%) |
Oct 29, 2003 | 9.414 | 9.456 | 9.207 | 9.352 | 1,675,513 | -0.13(-1.39%) |
Oct 28, 2003 | 9.317 | 9.484 | 9.269 | 9.484 | 1,485,255 | +0.26(+2.78%) |
Oct 27, 2003 | 9.338 | 9.407 | 9.213 | 9.227 | 1,691,103 | -0.15(-1.62%) |
Oct 24, 2003 | 9.463 | 9.498 | 9.227 | 9.380 | 2,044,481 | -0.19(-1.96%) |
Oct 23, 2003 | 9.435 | 9.567 | 9.317 | 9.567 | 1,140,971 | +0.08(+0.80%) |
Oct 22, 2003 | 9.532 | 9.588 | 9.428 | 9.491 | 2,043,038 | -0.04(-0.44%) |
Oct 21, 2003 | 9.560 | 9.671 | 9.491 | 9.532 | 1,802,689 | -0.03(-0.29%) |
Oct 20, 2003 | 9.491 | 9.560 | 9.407 | 9.560 | 1,217,046 | +0.08(+0.80%) |
Oct 17, 2003 | 9.525 | 9.588 | 9.435 | 9.484 | 1,565,371 | -0.04(-0.44%) |
Oct 16, 2003 | 9.317 | 9.518 | 9.317 | 9.525 | 1,107,048 | +0.18(+1.93%) |
Oct 15, 2003 | 9.442 | 9.456 | 9.283 | 9.345 | 2,469,026 | -0.11(-1.17%) |
Oct 14, 2003 | 9.456 | 9.463 | 9.262 | 9.456 | 1,790,419 | +0.01(+0.15%) |
Oct 13, 2003 | 9.283 | 9.449 | 9.283 | 9.442 | 907,551 | +0.17(+1.87%) |
Oct 10, 2003 | 9.310 | 9.324 | 9.200 | 9.269 | 1,006,289 | -0.04(-0.45%) |
Oct 09, 2003 | 9.387 | 9.442 | 9.248 | 9.310 | 1,206,941 | -0.02(-0.22%) |
Oct 08, 2003 | 9.414 | 9.414 | 9.290 | 9.331 | 976,697 | -0.08(-0.88%) |
Oct 07, 2003 | 9.317 | 9.421 | 9.248 | 9.414 | 1,163,491 | +0.09(+0.97%) |
Oct 06, 2003 | 9.262 | 9.359 | 9.262 | 9.324 | 891,961 | +0.01(+0.15%) |
Oct 03, 2003 | 9.491 | 9.491 | 9.276 | 9.310 | 1,424,338 | -0.03(-0.30%) |
Oct 02, 2003 | 9.248 | 9.352 | 9.220 | 9.338 | 1,167,821 | +0.12(+1.28%) |
Oct 01, 2003 | 9.110 | 9.193 | 9.082 | 9.220 | 2,008,249 | +0.14(+1.53%) |
Sep 30, 2003 | 9.068 | 9.172 | 8.992 | 9.082 | 1,920,915 | -0.04(-0.46%) |
Sep 29, 2003 | 8.971 | 9.144 | 8.957 | 9.123 | 1,319,537 | +0.19(+2.09%) |
Sep 26, 2003 | 8.971 | 9.033 | 8.902 | 8.936 | 1,174,895 | -0.06(-0.69%) |
Sep 25, 2003 | 9.040 | 9.123 | 9.006 | 8.999 | 1,623,546 | -0.04(-0.46%) |
Sep 24, 2003 | 8.999 | 9.096 | 8.999 | 9.040 | 1,812,649 | -0.01(-0.15%) |
Sep 23, 2003 | 9.075 | 9.144 | 8.999 | 9.054 | 1,954,549 | +0.05(+0.54%) |
Sep 22, 2003 | 9.040 | 9.040 | 8.916 | 9.006 | 1,652,850 | -0.05(-0.54%) |
Sep 19, 2003 | 9.026 | 9.096 | 8.999 | 9.054 | 2,823,992 | +0.06(+0.62%) |
Sep 18, 2003 | 9.026 | 9.123 | 8.999 | 8.999 | 2,926,916 | -0.01(-0.08%) |
Sep 17, 2003 | 9.033 | 9.103 | 8.992 | 9.006 | 1,972,882 | -0.03(-0.31%) |
Sep 16, 2003 | 9.144 | 9.110 | 8.971 | 9.033 | 3,952,405 | -0.11(-1.21%) |
Sep 15, 2003 | 9.331 | 9.407 | 9.117 | 9.144 | 2,840,015 | -0.24(-2.58%) |
Sep 12, 2003 | 9.324 | 9.421 | 9.220 | 9.387 | 1,737,730 | +0.01(+0.15%) |
Sep 11, 2003 | 9.248 | 9.387 | 9.193 | 9.373 | 2,577,291 | +0.24(+2.66%) |
Sep 10, 2003 | 9.033 | 9.193 | 9.020 | 9.130 | 2,352,677 | +0.12(+1.38%) |
Sep 09, 2003 | 9.033 | 9.075 | 8.971 | 9.006 | 2,392,807 | -0.08(-0.84%) |
Sep 08, 2003 | 9.103 | 9.220 | 9.075 | 9.082 | 2,471,768 | +0.03(+0.31%) |
Sep 05, 2003 | 9.110 | 9.123 | 8.971 | 9.054 | 3,573,909 | -0.20(-2.17%) |
Sep 04, 2003 | 9.491 | 9.504 | 9.213 | 9.255 | 3,785,387 | -0.28(-2.91%) |
Sep 03, 2003 | 9.421 | 9.588 | 9.366 | 9.532 | 5,198,611 | -0.21(-2.13%) |
Sep 02, 2003 | 9.608 | 9.795 | 9.601 | 9.740 | 3,130,743 | +0.13(+1.37%) |
Aug 29, 2003 | 9.421 | 9.664 | 9.213 | 9.608 | 2,380,393 | +0.19(+1.99%) |
Aug 28, 2003 | 9.407 | 9.463 | 9.373 | 9.421 | 3,698,198 | +0.01(+0.15%) |
Aug 27, 2003 | 9.317 | 9.435 | 9.283 | 9.407 | 1,433,288 | +0.05(+0.52%) |
Aug 26, 2003 | 9.213 | 9.366 | 9.061 | 9.359 | 2,073,208 | +0.15(+1.58%) |
Aug 25, 2003 | 9.172 | 9.255 | 9.151 | 9.213 | 1,137,218 | +0.04(+0.45%) |
Aug 22, 2003 | 9.387 | 9.407 | 9.151 | 9.172 | 1,796,049 | -0.17(-1.85%) |
Aug 21, 2003 | 9.345 | 9.373 | 9.276 | 9.345 | 1,781,758 | +0.00(+0.00%) |
Aug 20, 2003 | 9.387 | 9.442 | 9.324 | 9.345 | 1,056,813 | -0.08(-0.88%) |
Aug 19, 2003 | 9.414 | 9.442 | 9.352 | 9.428 | 1,370,349 | +0.08(+0.81%) |
Aug 18, 2003 | 9.407 | 9.456 | 9.352 | 9.352 | 1,126,247 | -0.06(-0.59%) |
Aug 15, 2003 | 9.387 | 9.421 | 9.338 | 9.407 | 695,929 | -0.02(-0.22%) |
Aug 14, 2003 | 9.338 | 9.456 | 9.290 | 9.428 | 1,478,903 | +0.17(+1.87%) |
Aug 13, 2003 | 9.338 | 9.352 | 9.248 | 9.255 | 1,727,192 | -0.06(-0.67%) |
Aug 12, 2003 | 9.234 | 9.317 | 9.193 | 9.317 | 1,918,316 | +0.06(+0.67%) |
Aug 11, 2003 | 9.227 | 9.262 | 9.103 | 9.255 | 2,064,114 | +0.01(+0.15%) |
Aug 08, 2003 | 9.110 | 9.255 | 9.075 | 9.241 | 2,103,233 | +0.15(+1.68%) |
Aug 07, 2003 | 8.971 | 9.110 | 8.950 | 9.089 | 1,892,044 | +0.06(+0.61%) |
Aug 06, 2003 | 8.916 | 9.061 | 8.867 | 9.033 | 1,885,692 | +0.08(+0.93%) |
Aug 05, 2003 | 9.026 | 9.068 | 8.909 | 8.950 | 1,504,310 | -0.06(-0.62%) |
Aug 04, 2003 | 9.006 | 9.054 | 8.853 | 9.006 | 2,047,080 | +0.03(+0.31%) |
Aug 01, 2003 | 9.103 | 9.144 | 8.881 | 8.978 | 2,009,981 | -0.12(-1.37%) |
Jul 31, 2003 | 9.165 | 9.234 | 9.026 | 9.103 | 3,206,529 | -0.01(-0.08%) |
Jul 30, 2003 | 9.068 | 9.137 | 8.999 | 9.110 | 1,924,957 | +0.06(+0.69%) |
Jul 29, 2003 | 9.103 | 9.137 | 8.964 | 9.047 | 3,090,613 | +0.00(+0.00%) |
Jul 28, 2003 | 9.110 | 9.151 | 9.020 | 9.047 | 2,008,682 | -0.10(-1.06%) |
Jul 25, 2003 | 8.943 | 9.179 | 8.916 | 9.144 | 2,796,131 | +0.27(+3.04%) |
Jul 24, 2003 | 8.569 | 9.006 | 8.521 | 8.874 | 3,894,952 | +0.30(+3.47%) |
Jul 23, 2003 | 8.507 | 8.590 | 8.445 | 8.576 | 1,739,751 | +0.07(+0.81%) |
Jul 22, 2003 | 8.410 | 8.590 | 8.313 | 8.507 | 2,989,998 | +0.14(+1.66%) |
Jul 21, 2003 | 8.583 | 8.597 | 8.278 | 8.368 | 3,346,408 | -0.21(-2.50%) |
Jul 18, 2003 | 8.666 | 8.715 | 8.438 | 8.583 | 3,455,828 | -0.15(-1.74%) |
Jul 17, 2003 | 8.708 | 8.777 | 8.687 | 8.735 | 1,952,384 | -0.09(-1.02%) |
Jul 16, 2003 | 8.756 | 8.832 | 8.611 | 8.826 | 1,924,235 | +0.01(+0.08%) |
Jul 15, 2003 | 8.853 | 8.874 | 8.735 | 8.819 | 1,739,895 | +0.02(+0.24%) |
Jul 14, 2003 | 8.950 | 8.985 | 8.763 | 8.798 | 2,068,011 | -0.10(-1.17%) |
Jul 11, 2003 | 8.832 | 8.902 | 8.819 | 8.902 | 1,498,391 | +0.12(+1.34%) |
Jul 10, 2003 | 8.971 | 8.978 | 8.763 | 8.784 | 3,537,099 | -0.26(-2.84%) |
Jul 09, 2003 | 9.040 | 9.137 | 8.985 | 9.040 | 1,579,374 | -0.10(-1.14%) |
Jul 08, 2003 | 9.172 | 9.213 | 9.068 | 9.144 | 1,467,644 | -0.10(-1.05%) |
Jul 07, 2003 | 9.054 | 9.241 | 9.040 | 9.241 | 2,520,704 | +0.26(+2.85%) |
Jul 03, 2003 | 9.013 | 9.096 | 8.978 | 8.985 | 952,157 | -0.06(-0.61%) |
Jul 02, 2003 | 8.978 | 9.068 | 8.950 | 9.040 | 1,825,786 | +0.02(+0.23%) |
Jul 01, 2003 | 8.881 | 9.061 | 8.867 | 9.020 | 1,834,447 | +0.10(+1.17%) |
Jun 30, 2003 | 8.985 | 9.006 | 8.867 | 8.916 | 4,339,561 | +0.05(+0.55%) |
Jun 27, 2003 | 8.867 | 8.923 | 8.812 | 8.867 | 1,699,765 | +0.03(+0.31%) |
Jun 26, 2003 | 8.763 | 8.881 | 8.715 | 8.839 | 1,678,112 | +0.04(+0.47%) |
Jun 25, 2003 | 9.123 | 9.123 | 8.798 | 8.798 | 1,827,806 | -0.24(-2.68%) |
Jun 24, 2003 | 8.791 | 9.110 | 8.777 | 9.040 | 2,792,378 | +0.26(+3.00%) |
Jun 23, 2003 | 8.812 | 8.832 | 8.708 | 8.777 | 1,352,017 | -0.07(-0.78%) |
Jun 20, 2003 | 8.909 | 8.909 | 8.784 | 8.846 | 3,109,090 | +0.01(+0.08%) |
Jun 19, 2003 | 9.026 | 9.075 | 8.763 | 8.839 | 3,421,472 | -0.17(-1.92%) |
Jun 18, 2003 | 9.075 | 9.082 | 8.978 | 9.013 | 2,203,848 | -0.08(-0.84%) |
Jun 17, 2003 | 9.089 | 9.103 | 8.957 | 9.089 | 2,445,207 | +0.01(+0.15%) |
Jun 16, 2003 | 8.936 | 9.075 | 8.867 | 9.075 | 2,341,128 | +0.19(+2.10%) |
Jun 13, 2003 | 8.798 | 8.895 | 8.722 | 8.888 | 2,825,724 | +0.12(+1.42%) |
Jun 12, 2003 | 8.846 | 8.846 | 8.659 | 8.763 | 2,081,869 | +0.02(+0.24%) |
Jun 11, 2003 | 8.583 | 8.742 | 8.548 | 8.742 | 1,885,837 | +0.21(+2.44%) |
Jun 10, 2003 | 8.569 | 8.604 | 8.500 | 8.535 | 1,513,260 | -0.03(-0.32%) |
Jun 09, 2003 | 8.652 | 8.659 | 8.562 | 8.562 | 1,572,733 | -0.10(-1.12%) |
Jun 06, 2003 | 8.729 | 8.729 | 8.618 | 8.659 | 3,138,683 | +0.10(+1.21%) |
Jun 05, 2003 | 8.611 | 8.652 | 8.542 | 8.555 | 1,871,257 | -0.08(-0.96%) |
Jun 04, 2003 | 8.445 | 8.708 | 8.445 | 8.639 | 1,927,411 | +0.21(+2.55%) |
Jun 03, 2003 | 8.472 | 8.472 | 8.354 | 8.424 | 1,228,883 | +0.00(+0.00%) |