Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.995 | 10.06 | 9.855 | 10.05 | 3,006,826 | +0.04(+0.36%) |
Jan 29, 2004 | 10.11 | 10.17 | 9.918 | 10.02 | 3,697,824 | -0.04(-0.41%) |
Jan 28, 2004 | 10.19 | 10.35 | 9.997 | 10.06 | 3,172,742 | -0.19(-1.86%) |
Jan 27, 2004 | 10.37 | 10.45 | 10.22 | 10.25 | 2,919,418 | -0.11(-1.05%) |
Jan 26, 2004 | 10.24 | 10.37 | 10.16 | 10.36 | 3,662,543 | +0.08(+0.76%) |
Jan 23, 2004 | 10.40 | 10.52 | 10.22 | 10.28 | 3,582,763 | -0.11(-1.08%) |
Jan 22, 2004 | 10.57 | 10.58 | 10.26 | 10.39 | 6,177,025 | -0.25(-2.34%) |
Jan 21, 2004 | 10.60 | 10.64 | 10.40 | 10.64 | 3,316,090 | +0.04(+0.36%) |
Jan 20, 2004 | 10.77 | 10.80 | 10.54 | 10.60 | 3,714,034 | -0.17(-1.58%) |
Jan 16, 2004 | 10.69 | 10.77 | 10.64 | 10.77 | 5,511,455 | +0.17(+1.60%) |
Jan 15, 2004 | 10.38 | 10.60 | 10.37 | 10.60 | 3,922,541 | +0.25(+2.42%) |
Jan 14, 2004 | 10.31 | 10.37 | 10.27 | 10.35 | 2,917,511 | +0.12(+1.17%) |
Jan 13, 2004 | 10.32 | 10.36 | 10.19 | 10.23 | 3,946,062 | -0.06(-0.60%) |
Jan 12, 2004 | 10.31 | 10.34 | 10.20 | 10.29 | 4,055,719 | -0.03(-0.28%) |
Jan 09, 2004 | 10.40 | 10.44 | 10.32 | 10.32 | 3,462,617 | -0.11(-1.07%) |
Jan 08, 2004 | 10.38 | 10.45 | 10.35 | 10.43 | 3,173,695 | +0.05(+0.47%) |
Jan 07, 2004 | 10.34 | 10.38 | 10.27 | 10.38 | 3,218,829 | +0.04(+0.38%) |
Jan 06, 2004 | 10.32 | 10.37 | 10.27 | 10.34 | 2,929,589 | +0.02(+0.20%) |
Jan 05, 2004 | 10.23 | 10.32 | 10.22 | 10.32 | 3,672,396 | +0.13(+1.23%) |
Jan 02, 2004 | 10.19 | 10.27 | 10.15 | 10.20 | 3,240,125 | +0.01(+0.11%) |
Dec 31, 2003 | 10.13 | 10.22 | 10.11 | 10.19 | 2,314,874 | -0.01(-0.09%) |
Dec 30, 2003 | 10.16 | 10.23 | 10.14 | 10.20 | 2,909,565 | +0.02(+0.20%) |
Dec 29, 2003 | 10.03 | 10.17 | 9.992 | 10.17 | 3,858,018 | +0.14(+1.41%) |
Dec 26, 2003 | 10.02 | 10.08 | 10.02 | 10.03 | 808,918 | +0.01(+0.13%) |
Dec 24, 2003 | 10.08 | 10.08 | 9.983 | 10.02 | 1,549,818 | -0.06(-0.62%) |
Dec 23, 2003 | 10.19 | 10.19 | 10.02 | 10.08 | 3,304,648 | -0.09(-0.85%) |
Dec 22, 2003 | 10.22 | 10.22 | 10.12 | 10.17 | 2,931,496 | -0.05(-0.46%) |
Dec 19, 2003 | 10.19 | 10.23 | 10.10 | 10.22 | 3,968,947 | +0.09(+0.89%) |
Dec 18, 2003 | 9.910 | 10.13 | 9.899 | 10.13 | 2,970,591 | +0.22(+2.21%) |
Dec 17, 2003 | 9.997 | 10.00 | 9.829 | 9.909 | 5,437,397 | -0.11(-1.05%) |
Dec 16, 2003 | 9.808 | 10.05 | 9.792 | 10.01 | 3,607,873 | +0.19(+1.94%) |
Dec 15, 2003 | 9.910 | 10.11 | 9.816 | 9.824 | 4,591,608 | -0.03(-0.34%) |
Dec 12, 2003 | 9.898 | 9.904 | 9.816 | 9.857 | 2,222,699 | -0.04(-0.41%) |
Dec 11, 2003 | 9.837 | 9.909 | 9.816 | 9.898 | 4,054,765 | +0.05(+0.46%) |
Dec 10, 2003 | 9.947 | 9.991 | 9.781 | 9.852 | 2,750,642 | -0.06(-0.56%) |
Dec 09, 2003 | 9.978 | 10.02 | 9.903 | 9.907 | 2,478,883 | -0.06(-0.57%) |
Dec 08, 2003 | 9.840 | 9.964 | 9.837 | 9.964 | 2,144,827 | +0.07(+0.72%) |
Dec 05, 2003 | 9.821 | 10.04 | 9.813 | 9.893 | 2,694,065 | +0.03(+0.34%) |
Dec 04, 2003 | 9.832 | 9.978 | 9.830 | 9.860 | 3,860,243 | -0.02(-0.16%) |
Dec 03, 2003 | 9.750 | 9.984 | 9.738 | 9.876 | 5,948,176 | +0.13(+1.37%) |
Dec 02, 2003 | 9.717 | 9.772 | 9.685 | 9.742 | 3,207,069 | -0.02(-0.19%) |
Dec 01, 2003 | 9.572 | 9.797 | 9.550 | 9.761 | 4,541,388 | +0.16(+1.65%) |
Nov 28, 2003 | 9.527 | 9.616 | 9.454 | 9.602 | 1,333,683 | +0.06(+0.68%) |
Nov 26, 2003 | 9.564 | 9.566 | 9.428 | 9.538 | 3,253,157 | -0.01(-0.13%) |
Nov 25, 2003 | 9.431 | 9.612 | 9.376 | 9.550 | 5,218,718 | +0.14(+1.50%) |
Nov 24, 2003 | 9.328 | 9.412 | 9.289 | 9.409 | 3,243,303 | +0.14(+1.51%) |
Nov 21, 2003 | 9.310 | 9.317 | 9.220 | 9.269 | 2,386,708 | -0.04(-0.44%) |
Nov 20, 2003 | 9.305 | 9.429 | 9.242 | 9.310 | 2,654,652 | -0.07(-0.79%) |
Nov 19, 2003 | 9.269 | 9.398 | 9.232 | 9.383 | 3,845,622 | +0.10(+1.05%) |
Nov 18, 2003 | 9.432 | 9.459 | 9.253 | 9.286 | 4,283,297 | -0.12(-1.29%) |
Nov 17, 2003 | 9.366 | 9.439 | 9.318 | 9.407 | 2,959,467 | -0.07(-0.75%) |
Nov 14, 2003 | 9.451 | 9.572 | 9.446 | 9.478 | 3,573,864 | +0.03(+0.37%) |
Nov 13, 2003 | 9.516 | 9.516 | 9.437 | 9.443 | 3,735,330 | -0.07(-0.76%) |
Nov 12, 2003 | 9.354 | 9.514 | 9.354 | 9.516 | 3,130,468 | +0.12(+1.24%) |
Nov 11, 2003 | 9.429 | 9.429 | 9.338 | 9.399 | 3,280,809 | -0.06(-0.65%) |
Nov 10, 2003 | 9.497 | 9.520 | 9.445 | 9.461 | 3,871,686 | -0.04(-0.38%) |
Nov 07, 2003 | 9.557 | 9.557 | 9.407 | 9.497 | 4,079,557 | +0.01(+0.13%) |
Nov 06, 2003 | 9.431 | 9.486 | 9.398 | 9.484 | 3,864,375 | +0.07(+0.70%) |
Nov 05, 2003 | 9.077 | 9.409 | 9.059 | 9.418 | 5,158,963 | +0.08(+0.91%) |
Nov 04, 2003 | 9.077 | 9.409 | 9.059 | 9.333 | 11,687,845 | +0.28(+3.13%) |
Nov 03, 2003 | 8.927 | 9.064 | 8.943 | 9.050 | 3,642,531 | +0.12(+1.37%) |
Oct 31, 2003 | 8.864 | 8.899 | 8.852 | 8.927 | 3,517,605 | +0.06(+0.69%) |
Oct 30, 2003 | 8.798 | 8.896 | 8.751 | 8.866 | 2,742,378 | +0.12(+1.35%) |
Oct 29, 2003 | 8.778 | 8.838 | 8.723 | 8.748 | 4,154,887 | -0.07(-0.78%) |
Oct 28, 2003 | 8.554 | 8.819 | 8.521 | 8.817 | 5,647,175 | +0.25(+2.96%) |
Oct 27, 2003 | 8.597 | 8.657 | 8.550 | 8.564 | 3,445,454 | -0.03(-0.38%) |
Oct 24, 2003 | 8.627 | 8.627 | 8.488 | 8.597 | 3,228,047 | -0.03(-0.35%) |
Oct 23, 2003 | 8.646 | 8.654 | 8.578 | 8.627 | 2,744,920 | -0.03(-0.36%) |
Oct 22, 2003 | 8.676 | 8.707 | 8.636 | 8.658 | 3,842,444 | -0.09(-0.99%) |
Oct 21, 2003 | 8.746 | 8.830 | 8.729 | 8.745 | 4,044,912 | +0.04(+0.43%) |
Oct 20, 2003 | 8.583 | 8.715 | 8.576 | 8.707 | 3,589,120 | +0.12(+1.45%) |
Oct 17, 2003 | 8.683 | 8.727 | 8.525 | 8.583 | 4,603,368 | -0.10(-1.18%) |
Oct 16, 2003 | 8.723 | 8.743 | 8.663 | 8.685 | 3,449,586 | -0.10(-1.15%) |
Oct 15, 2003 | 8.753 | 8.787 | 8.682 | 8.786 | 3,803,349 | +0.03(+0.38%) |
Oct 14, 2003 | 8.715 | 8.756 | 8.636 | 8.753 | 2,056,465 | +0.06(+0.71%) |
Oct 13, 2003 | 8.628 | 8.699 | 8.627 | 8.691 | 1,809,499 | +0.06(+0.73%) |
Oct 10, 2003 | 8.707 | 8.732 | 8.605 | 8.628 | 3,444,500 | -0.08(-0.90%) |
Oct 09, 2003 | 8.661 | 8.795 | 8.658 | 8.707 | 4,119,924 | +0.05(+0.53%) |
Oct 08, 2003 | 8.430 | 8.705 | 8.592 | 8.661 | 7,312,690 | +0.23(+2.74%) |
Oct 07, 2003 | 8.377 | 8.432 | 8.307 | 8.430 | 2,997,608 | +0.05(+0.64%) |
Oct 06, 2003 | 8.388 | 8.410 | 8.388 | 8.377 | 2,279,911 | -0.02(-0.19%) |
Oct 03, 2003 | 8.416 | 8.514 | 8.370 | 8.392 | 4,322,710 | +0.10(+1.18%) |
Oct 02, 2003 | 8.274 | 8.377 | 8.246 | 8.295 | 4,167,601 | -0.05(-0.57%) |
Oct 01, 2003 | 8.282 | 8.361 | 8.208 | 8.342 | 5,091,898 | +0.06(+0.72%) |
Sep 30, 2003 | 8.290 | 8.333 | 8.149 | 8.282 | 5,869,668 | -0.09(-1.11%) |
Sep 29, 2003 | 8.361 | 8.447 | 8.298 | 8.375 | 3,340,247 | +0.04(+0.45%) |
Sep 26, 2003 | 8.413 | 8.413 | 8.317 | 8.337 | 3,770,928 | -0.08(-0.90%) |
Sep 25, 2003 | 8.493 | 8.559 | 8.430 | 8.413 | 3,659,046 | -0.08(-0.94%) |
Sep 24, 2003 | 8.617 | 8.628 | 8.476 | 8.493 | 4,582,390 | -0.14(-1.57%) |
Sep 23, 2003 | 8.613 | 8.630 | 8.487 | 8.628 | 3,701,956 | +0.02(+0.18%) |
Sep 22, 2003 | 8.668 | 8.668 | 8.540 | 8.613 | 3,252,203 | -0.12(-1.40%) |
Sep 19, 2003 | 8.729 | 8.768 | 8.657 | 8.735 | 3,613,277 | +0.01(+0.07%) |
Sep 18, 2003 | 8.676 | 8.731 | 8.652 | 8.729 | 3,458,168 | +0.08(+0.96%) |
Sep 17, 2003 | 8.731 | 8.761 | 8.643 | 8.646 | 3,418,437 | -0.08(-0.97%) |
Sep 16, 2003 | 8.600 | 8.731 | 8.606 | 8.731 | 4,787,719 | +0.13(+1.52%) |
Sep 15, 2003 | 8.603 | 8.650 | 8.581 | 8.600 | 3,345,014 | -0.00(-0.04%) |
Sep 12, 2003 | 8.554 | 8.632 | 8.429 | 8.603 | 3,345,014 | +0.05(+0.57%) |
Sep 11, 2003 | 8.605 | 8.636 | 8.536 | 8.554 | 5,374,145 | -0.01(-0.13%) |
Sep 10, 2003 | 8.786 | 8.786 | 8.556 | 8.565 | 4,589,065 | -0.22(-2.47%) |
Sep 09, 2003 | 8.841 | 8.867 | 8.775 | 8.783 | 4,492,440 | -0.06(-0.66%) |
Sep 08, 2003 | 8.778 | 8.888 | 8.754 | 8.841 | 2,236,684 | +0.06(+0.68%) |
Sep 05, 2003 | 8.715 | 8.831 | 8.676 | 8.781 | 4,479,408 | -0.03(-0.34%) |
Sep 04, 2003 | 8.786 | 8.858 | 8.726 | 8.811 | 2,887,633 | +0.03(+0.29%) |
Sep 03, 2003 | 8.934 | 8.952 | 8.734 | 8.786 | 5,726,001 | -0.15(-1.66%) |
Sep 02, 2003 | 8.772 | 8.948 | 8.772 | 8.934 | 5,889,374 | +0.16(+1.85%) |
Aug 29, 2003 | 8.542 | 8.790 | 8.536 | 8.772 | 5,719,644 | +0.21(+2.41%) |
Aug 28, 2003 | 8.510 | 8.570 | 8.455 | 8.565 | 3,165,749 | +0.09(+1.11%) |
Aug 27, 2003 | 8.455 | 8.512 | 8.418 | 8.471 | 3,408,584 | -0.03(-0.33%) |
Aug 26, 2003 | 8.495 | 8.501 | 8.378 | 8.499 | 5,424,365 | -0.00(-0.04%) |
Aug 25, 2003 | 8.573 | 8.597 | 8.440 | 8.503 | 3,539,218 | -0.08(-0.97%) |
Aug 22, 2003 | 8.613 | 8.713 | 8.578 | 8.586 | 6,977,680 | +0.02(+0.22%) |
Aug 21, 2003 | 8.479 | 8.677 | 8.479 | 8.567 | 4,386,915 | +0.09(+1.04%) |
Aug 20, 2003 | 8.392 | 8.558 | 8.388 | 8.479 | 6,087,075 | +0.02(+0.19%) |
Aug 19, 2003 | 8.337 | 8.463 | 8.322 | 8.463 | 7,767,528 | +0.15(+1.82%) |
Aug 18, 2003 | 8.329 | 8.400 | 8.290 | 8.312 | 5,183,438 | -0.06(-0.66%) |
Aug 15, 2003 | 8.251 | 8.440 | 8.224 | 8.367 | 3,867,554 | +0.11(+1.35%) |
Aug 14, 2003 | 8.164 | 8.315 | 8.145 | 8.256 | 5,426,272 | +0.09(+1.12%) |
Aug 13, 2003 | 8.208 | 8.251 | 8.164 | 8.164 | 4,175,865 | -0.09(-1.11%) |
Aug 12, 2003 | 8.189 | 8.268 | 8.111 | 8.256 | 4,067,161 | +0.11(+1.29%) |
Aug 11, 2003 | 8.188 | 8.227 | 8.105 | 8.150 | 3,408,266 | -0.02(-0.29%) |
Aug 08, 2003 | 8.166 | 8.180 | 8.046 | 8.174 | 4,450,484 | +0.04(+0.50%) |
Aug 07, 2003 | 8.180 | 8.189 | 8.031 | 8.133 | 5,714,241 | -0.03(-0.40%) |
Aug 06, 2003 | 8.182 | 8.295 | 7.999 | 8.166 | 7,686,477 | -0.06(-0.75%) |
Aug 05, 2003 | 8.364 | 8.449 | 8.200 | 8.227 | 7,633,079 | -0.24(-2.81%) |
Aug 04, 2003 | 8.377 | 8.471 | 8.303 | 8.465 | 5,594,731 | +0.06(+0.65%) |
Aug 01, 2003 | 8.447 | 8.525 | 8.353 | 8.410 | 4,769,919 | -0.04(-0.45%) |
Jul 31, 2003 | 8.377 | 8.554 | 8.353 | 8.447 | 7,291,394 | +0.17(+2.01%) |
Jul 30, 2003 | 8.301 | 8.358 | 8.212 | 8.281 | 3,475,331 | -0.00(-0.02%) |
Jul 29, 2003 | 8.315 | 8.353 | 8.234 | 8.282 | 3,855,793 | -0.03(-0.34%) |
Jul 28, 2003 | 8.353 | 8.388 | 8.270 | 8.311 | 5,669,425 | +0.05(+0.63%) |
Jul 25, 2003 | 8.156 | 8.298 | 8.056 | 8.259 | 4,864,638 | +0.14(+1.74%) |
Jul 24, 2003 | 8.101 | 8.262 | 8.054 | 8.117 | 5,155,149 | +0.07(+0.92%) |
Jul 23, 2003 | 8.023 | 8.046 | 7.950 | 8.043 | 4,675,201 | +0.09(+1.17%) |
Jul 22, 2003 | 7.920 | 8.076 | 7.850 | 7.950 | 6,531,106 | +0.01(+0.14%) |
Jul 21, 2003 | 8.101 | 8.101 | 7.922 | 7.939 | 5,598,545 | -0.17(-2.11%) |
Jul 18, 2003 | 8.100 | 8.177 | 8.064 | 8.111 | 5,985,999 | +0.01(+0.16%) |
Jul 17, 2003 | 8.031 | 8.160 | 8.024 | 8.098 | 4,752,438 | +0.01(+0.16%) |
Jul 16, 2003 | 8.235 | 8.270 | 8.023 | 8.086 | 5,310,258 | -0.14(-1.74%) |
Jul 15, 2003 | 8.298 | 8.345 | 8.166 | 8.229 | 3,470,246 | -0.07(-0.83%) |
Jul 14, 2003 | 8.413 | 8.447 | 8.284 | 8.298 | 4,204,471 | -0.01(-0.13%) |
Jul 11, 2003 | 8.188 | 8.361 | 8.172 | 8.309 | 4,565,544 | +0.14(+1.69%) |
Jul 10, 2003 | 8.243 | 8.260 | 8.130 | 8.171 | 4,022,027 | -0.14(-1.63%) |
Jul 09, 2003 | 8.388 | 8.392 | 8.221 | 8.306 | 3,346,286 | -0.08(-0.96%) |
Jul 08, 2003 | 8.298 | 8.440 | 8.298 | 8.386 | 3,488,045 | +0.05(+0.64%) |
Jul 07, 2003 | 8.219 | 8.380 | 8.180 | 8.333 | 3,858,972 | +0.18(+2.18%) |
Jul 03, 2003 | 8.101 | 8.213 | 8.083 | 8.155 | 2,606,657 | -0.02(-0.25%) |
Jul 02, 2003 | 8.057 | 8.175 | 8.023 | 8.175 | 4,405,032 | +0.12(+1.46%) |
Jul 01, 2003 | 7.928 | 8.086 | 7.812 | 8.057 | 5,303,901 | +0.02(+0.23%) |
Jun 30, 2003 | 8.092 | 8.149 | 7.976 | 8.038 | 4,450,166 | -0.05(-0.66%) |
Jun 27, 2003 | 8.243 | 8.267 | 8.054 | 8.092 | 2,899,712 | -0.14(-1.66%) |
Jun 26, 2003 | 8.200 | 8.259 | 8.101 | 8.229 | 2,635,899 | +0.07(+0.83%) |
Jun 25, 2003 | 8.248 | 8.318 | 8.155 | 8.161 | 5,136,078 | -0.09(-1.12%) |
Jun 24, 2003 | 8.267 | 8.318 | 8.243 | 8.254 | 3,872,003 | -0.00(-0.06%) |
Jun 23, 2003 | 8.345 | 8.353 | 8.204 | 8.259 | 3,079,930 | -0.13(-1.50%) |
Jun 20, 2003 | 8.432 | 8.473 | 8.359 | 8.385 | 4,498,161 | -0.01(-0.09%) |
Jun 19, 2003 | 8.419 | 8.503 | 8.356 | 8.392 | 5,393,534 | -0.04(-0.47%) |
Jun 18, 2003 | 8.372 | 8.487 | 8.355 | 8.432 | 3,889,803 | +0.06(+0.71%) |
Jun 17, 2003 | 8.463 | 8.463 | 8.259 | 8.372 | 3,298,609 | -0.03(-0.37%) |
Jun 16, 2003 | 8.204 | 8.403 | 8.172 | 8.403 | 5,161,824 | +0.14(+1.75%) |
Jun 13, 2003 | 8.452 | 8.452 | 8.194 | 8.259 | 6,071,500 | -0.19(-2.27%) |
Jun 12, 2003 | 8.567 | 8.567 | 8.364 | 8.451 | 5,196,787 | -0.08(-0.90%) |
Jun 11, 2003 | 8.447 | 8.528 | 8.392 | 8.528 | 3,433,058 | +0.10(+1.19%) |
Jun 10, 2003 | 8.440 | 8.468 | 8.369 | 8.427 | 4,571,583 | -0.00(-0.06%) |
Jun 09, 2003 | 8.545 | 8.603 | 8.432 | 8.432 | 3,685,746 | -0.13(-1.49%) |
Jun 06, 2003 | 8.584 | 8.691 | 8.507 | 8.559 | 5,740,622 | +0.01(+0.11%) |
Jun 05, 2003 | 8.447 | 8.569 | 8.433 | 8.550 | 4,631,656 | +0.06(+0.70%) |
Jun 04, 2003 | 8.352 | 8.525 | 8.337 | 8.490 | 4,912,950 | +0.09(+1.07%) |
Jun 03, 2003 | 8.392 | 8.440 | 8.285 | 8.400 | 6,231,377 | +0.14(+1.64%) |
Jun 02, 2003 | 8.256 | 8.392 | 8.234 | 8.265 | 5,464,732 | +0.04(+0.46%) |
May 30, 2003 | 8.023 | 8.227 | 7.999 | 8.227 | 5,680,231 | +0.25(+3.20%) |
May 29, 2003 | 8.054 | 8.086 | 7.902 | 7.972 | 6,734,210 | -0.08(-1.02%) |
May 28, 2003 | 8.046 | 8.123 | 8.038 | 8.054 | 5,626,515 | +0.05(+0.59%) |
May 27, 2003 | 7.804 | 8.015 | 7.738 | 8.007 | 5,828,348 | +0.20(+2.62%) |
May 23, 2003 | 7.787 | 7.853 | 7.727 | 7.803 | 3,994,692 | +0.00(+0.00%) |
May 22, 2003 | 7.696 | 7.817 | 7.678 | 7.803 | 4,977,473 | +0.11(+1.37%) |
May 21, 2003 | 7.645 | 7.810 | 7.574 | 7.697 | 6,285,093 | +0.04(+0.55%) |
May 20, 2003 | 7.700 | 7.740 | 7.584 | 7.655 | 6,307,978 | +0.03(+0.37%) |
May 19, 2003 | 7.653 | 7.696 | 7.614 | 7.626 | 5,542,286 | -0.03(-0.35%) |
May 16, 2003 | 7.677 | 7.795 | 7.653 | 7.653 | 8,102,856 | -0.02(-0.31%) |
May 15, 2003 | 7.614 | 7.747 | 7.606 | 7.677 | 5,549,914 | +0.05(+0.64%) |
May 14, 2003 | 7.732 | 7.740 | 7.551 | 7.628 | 7,695,695 | -0.17(-2.20%) |
May 13, 2003 | 7.820 | 7.845 | 7.714 | 7.799 | 3,980,071 | -0.02(-0.24%) |
May 12, 2003 | 7.692 | 7.834 | 7.663 | 7.818 | 5,485,074 | +0.07(+0.87%) |
May 09, 2003 | 7.692 | 7.829 | 7.637 | 7.751 | 8,246,840 | +0.18(+2.37%) |
May 08, 2003 | 7.614 | 7.708 | 7.453 | 7.571 | 11,043,888 | -0.17(-2.17%) |
May 07, 2003 | 7.983 | 8.200 | 7.629 | 7.740 | 22,719,338 | -0.45(-5.48%) |
May 06, 2003 | 8.032 | 8.237 | 7.983 | 8.188 | 4,899,283 | +0.14(+1.78%) |
May 05, 2003 | 8.112 | 8.141 | 7.928 | 8.045 | 3,339,611 | -0.03(-0.35%) |
May 02, 2003 | 7.900 | 8.084 | 7.851 | 8.073 | 4,608,771 | +0.17(+2.21%) |
May 01, 2003 | 7.944 | 7.944 | 7.755 | 7.898 | 4,012,174 | -0.08(-0.97%) |
Apr 30, 2003 | 7.933 | 8.027 | 7.803 | 7.976 | 5,226,665 | +0.04(+0.56%) |
Apr 29, 2003 | 7.913 | 7.952 | 7.810 | 7.932 | 3,935,255 | -0.02(-0.26%) |
Apr 28, 2003 | 7.873 | 7.993 | 7.818 | 7.952 | 4,627,842 | +0.12(+1.59%) |
Apr 25, 2003 | 7.999 | 8.046 | 7.796 | 7.828 | 6,678,269 | -0.15(-1.89%) |
Apr 24, 2003 | 7.924 | 8.010 | 7.843 | 7.979 | 9,633,286 | +0.06(+0.69%) |
Apr 23, 2003 | 7.853 | 7.939 | 7.809 | 7.924 | 3,297,019 | +0.07(+0.92%) |
Apr 22, 2003 | 7.677 | 7.873 | 7.601 | 7.851 | 4,316,353 | +0.17(+2.17%) |
Apr 21, 2003 | 7.686 | 7.738 | 7.607 | 7.685 | 2,707,415 | -0.00(-0.02%) |
Apr 17, 2003 | 7.461 | 7.694 | 7.461 | 7.686 | 3,418,755 | +0.22(+3.01%) |
Apr 16, 2003 | 7.622 | 7.655 | 7.458 | 7.461 | 2,839,956 | -0.14(-1.84%) |
Apr 15, 2003 | 7.540 | 7.614 | 7.480 | 7.601 | 4,439,995 | +0.06(+0.81%) |
Apr 14, 2003 | 7.472 | 7.551 | 7.452 | 7.540 | 3,736,601 | +0.14(+1.83%) |
Apr 11, 2003 | 7.496 | 7.576 | 7.387 | 7.405 | 3,342,154 | -0.05(-0.70%) |
Apr 10, 2003 | 7.425 | 7.456 | 7.323 | 7.456 | 4,342,734 | +0.10(+1.35%) |
Apr 09, 2003 | 7.620 | 7.620 | 7.329 | 7.357 | 4,110,070 | -0.11(-1.43%) |
Apr 08, 2003 | 7.456 | 7.483 | 7.370 | 7.464 | 4,257,551 | -0.02(-0.27%) |
Apr 07, 2003 | 7.522 | 7.674 | 7.464 | 7.485 | 4,745,127 | -0.01(-0.10%) |
Apr 04, 2003 | 7.530 | 7.560 | 7.417 | 7.493 | 5,000,358 | -0.06(-0.77%) |
Apr 03, 2003 | 7.582 | 7.615 | 7.464 | 7.551 | 4,642,145 | +0.00(+0.04%) |
Apr 02, 2003 | 7.386 | 7.581 | 7.329 | 7.548 | 4,276,622 | +0.29(+3.97%) |
Apr 01, 2003 | 7.145 | 7.298 | 7.134 | 7.260 | 5,540,061 | +0.13(+1.76%) |
Mar 31, 2003 | 7.158 | 7.224 | 7.055 | 7.134 | 5,106,201 | -0.15(-2.01%) |
Mar 28, 2003 | 7.425 | 7.433 | 7.228 | 7.280 | 4,766,741 | -0.21(-2.85%) |
Mar 27, 2003 | 7.488 | 7.538 | 7.386 | 7.494 | 3,801,124 | -0.06(-0.83%) |
Mar 26, 2003 | 7.623 | 7.623 | 7.467 | 7.557 | 3,475,013 | -0.07(-0.87%) |
Mar 25, 2003 | 7.606 | 7.664 | 7.488 | 7.623 | 4,364,665 | +0.02(+0.23%) |
Mar 24, 2003 | 7.755 | 7.818 | 7.519 | 7.606 | 4,341,780 | -0.33(-4.20%) |
Mar 21, 2003 | 7.810 | 7.939 | 7.606 | 7.939 | 5,390,991 | +0.25(+3.27%) |
Mar 20, 2003 | 7.669 | 7.711 | 7.466 | 7.688 | 5,349,671 | -0.07(-0.85%) |
Mar 19, 2003 | 7.629 | 7.768 | 7.524 | 7.754 | 4,202,882 | +0.09(+1.13%) |
Mar 18, 2003 | 7.629 | 7.722 | 7.590 | 7.667 | 4,056,672 | -0.04(-0.49%) |
Mar 17, 2003 | 7.324 | 7.713 | 7.299 | 7.705 | 6,314,653 | +0.39(+5.31%) |
Mar 14, 2003 | 7.362 | 7.449 | 7.268 | 7.316 | 4,538,527 | -0.04(-0.51%) |
Mar 13, 2003 | 7.118 | 7.354 | 7.068 | 7.354 | 4,384,690 | +0.36(+5.22%) |
Mar 12, 2003 | 6.953 | 7.055 | 6.887 | 6.989 | 4,672,023 | -0.01(-0.09%) |
Mar 11, 2003 | 7.137 | 7.228 | 6.972 | 6.996 | 4,448,259 | -0.14(-1.98%) |
Mar 10, 2003 | 7.268 | 7.280 | 7.117 | 7.137 | 3,929,216 | -0.24(-3.30%) |
Mar 07, 2003 | 7.137 | 7.414 | 7.084 | 7.381 | 5,913,213 | +0.25(+3.44%) |
Mar 06, 2003 | 7.191 | 7.260 | 7.118 | 7.136 | 4,400,900 | -0.19(-2.62%) |
Mar 05, 2003 | 7.260 | 7.353 | 7.222 | 7.327 | 3,637,751 | +0.10(+1.35%) |
Mar 04, 2003 | 7.331 | 7.362 | 7.227 | 7.230 | 4,507,378 | -0.14(-1.92%) |
Mar 03, 2003 | 7.467 | 7.532 | 7.356 | 7.371 | 3,114,258 | -0.03(-0.45%) |
Feb 28, 2003 | 7.500 | 7.511 | 7.331 | 7.405 | 4,169,825 | -0.05(-0.72%) |
Feb 27, 2003 | 7.441 | 7.554 | 7.409 | 7.458 | 6,467,537 | +0.02(+0.23%) |
Feb 26, 2003 | 7.458 | 7.526 | 7.417 | 7.441 | 4,283,297 | -0.02(-0.21%) |
Feb 25, 2003 | 7.283 | 7.471 | 7.236 | 7.456 | 4,069,386 | +0.08(+1.15%) |
Feb 24, 2003 | 7.504 | 7.505 | 7.368 | 7.371 | 4,251,194 | -0.17(-2.27%) |
Feb 21, 2003 | 7.425 | 7.543 | 7.343 | 7.543 | 3,789,046 | +0.14(+1.89%) |
Feb 20, 2003 | 7.511 | 7.543 | 7.346 | 7.403 | 3,337,704 | -0.00(-0.02%) |
Feb 19, 2003 | 7.483 | 7.485 | 7.337 | 7.405 | 3,088,830 | -0.08(-1.05%) |
Feb 18, 2003 | 7.228 | 7.483 | 7.228 | 7.483 | 4,331,609 | +0.25(+3.50%) |
Feb 14, 2003 | 7.118 | 7.230 | 7.032 | 7.230 | 4,215,278 | +0.09(+1.28%) |
Feb 13, 2003 | 7.219 | 7.219 | 7.063 | 7.139 | 5,381,138 | -0.08(-1.09%) |
Feb 12, 2003 | 7.236 | 7.272 | 7.176 | 7.217 | 4,323,663 | +0.01(+0.13%) |
Feb 11, 2003 | 7.299 | 7.376 | 7.181 | 7.208 | 4,952,999 | -0.05(-0.72%) |
Feb 10, 2003 | 7.197 | 7.293 | 7.084 | 7.260 | 4,375,154 | +0.06(+0.87%) |
Feb 07, 2003 | 7.217 | 7.236 | 7.084 | 7.197 | 4,882,755 | +0.00(+0.00%) |
Feb 06, 2003 | 7.323 | 7.376 | 7.169 | 7.197 | 4,750,213 | -0.20(-2.74%) |
Feb 05, 2003 | 7.488 | 7.567 | 7.356 | 7.400 | 4,551,877 | -0.01(-0.17%) |
Feb 04, 2003 | 7.362 | 7.483 | 7.272 | 7.412 | 6,516,167 | +0.01(+0.19%) |