Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.09 | 13.28 | 12.87 | 13.09 | 895,505 | +0.03(+0.25%) |
Apr 29, 2004 | 13.36 | 13.45 | 12.92 | 13.06 | 788,032 | -0.29(-2.16%) |
Apr 28, 2004 | 13.36 | 13.44 | 13.19 | 13.35 | 974,430 | +0.04(+0.30%) |
Apr 27, 2004 | 13.40 | 13.46 | 13.15 | 13.31 | 527,899 | +0.03(+0.20%) |
Apr 26, 2004 | 13.26 | 13.43 | 13.21 | 13.28 | 927,411 | +0.07(+0.50%) |
Apr 23, 2004 | 13.09 | 13.32 | 13.03 | 13.22 | 802,382 | -0.21(-1.56%) |
Apr 22, 2004 | 13.15 | 13.57 | 13.15 | 13.43 | 584,231 | +0.20(+1.49%) |
Apr 21, 2004 | 13.18 | 13.42 | 12.97 | 13.23 | 545,302 | +0.19(+1.46%) |
Apr 20, 2004 | 13.20 | 13.40 | 12.98 | 13.04 | 667,125 | -0.14(-1.04%) |
Apr 19, 2004 | 12.84 | 13.19 | 12.80 | 13.18 | 753,378 | +0.38(+2.97%) |
Apr 16, 2004 | 12.88 | 13.02 | 12.71 | 12.80 | 1,932,679 | -0.09(-0.71%) |
Apr 15, 2004 | 12.90 | 13.04 | 12.82 | 12.89 | 772,613 | +0.02(+0.15%) |
Apr 14, 2004 | 12.84 | 13.13 | 12.81 | 12.87 | 983,743 | +0.07(+0.51%) |
Apr 13, 2004 | 12.87 | 13.02 | 12.75 | 12.81 | 1,028,014 | -0.03(-0.26%) |
Apr 12, 2004 | 12.67 | 12.90 | 12.67 | 12.84 | 657,508 | +0.12(+0.93%) |
Apr 08, 2004 | 13.02 | 13.03 | 12.67 | 12.72 | 735,059 | -0.20(-1.52%) |
Apr 07, 2004 | 12.75 | 13.02 | 12.74 | 12.92 | 621,022 | +0.08(+0.61%) |
Apr 06, 2004 | 12.68 | 13.02 | 12.58 | 12.84 | 694,451 | +0.13(+1.03%) |
Apr 05, 2004 | 12.70 | 12.85 | 12.52 | 12.71 | 1,285,552 | +0.07(+0.57%) |
Apr 02, 2004 | 12.61 | 12.72 | 12.45 | 12.64 | 1,153,043 | +0.20(+1.58%) |
Apr 01, 2004 | 12.37 | 12.51 | 12.28 | 12.44 | 1,616,825 | +0.03(+0.21%) |
Mar 31, 2004 | 12.45 | 12.47 | 12.18 | 12.41 | 1,259,753 | -0.07(-0.52%) |
Mar 30, 2004 | 12.68 | 12.68 | 12.43 | 12.48 | 1,029,693 | -0.20(-1.60%) |
Mar 29, 2004 | 12.79 | 13.05 | 12.52 | 12.68 | 992,444 | -0.11(-0.87%) |
Mar 26, 2004 | 12.56 | 12.94 | 12.54 | 12.79 | 743,608 | +0.09(+0.67%) |
Mar 25, 2004 | 12.35 | 12.73 | 12.35 | 12.71 | 1,093,200 | +0.36(+2.92%) |
Mar 24, 2004 | 12.71 | 12.72 | 12.28 | 12.35 | 1,326,923 | +0.22(+1.84%) |
Mar 23, 2004 | 12.07 | 12.20 | 11.95 | 12.12 | 1,145,563 | +0.14(+1.15%) |
Mar 22, 2004 | 12.54 | 12.59 | 11.85 | 11.99 | 2,342,420 | +0.13(+1.10%) |
Mar 19, 2004 | 12.06 | 12.08 | 11.71 | 11.86 | 1,702,315 | -0.16(-1.36%) |
Mar 18, 2004 | 12.14 | 12.21 | 11.92 | 12.02 | 931,228 | -0.12(-1.02%) |
Mar 17, 2004 | 12.22 | 12.31 | 12.11 | 12.14 | 911,687 | -0.01(-0.11%) |
Mar 16, 2004 | 12.35 | 12.54 | 11.84 | 12.16 | 1,116,557 | -0.27(-2.16%) |
Mar 15, 2004 | 12.62 | 12.70 | 12.41 | 12.43 | 439,051 | -0.32(-2.52%) |
Mar 12, 2004 | 12.60 | 12.75 | 12.44 | 12.75 | 385,925 | +0.16(+1.30%) |
Mar 11, 2004 | 12.45 | 12.87 | 12.45 | 12.58 | 716,587 | +0.26(+2.07%) |
Mar 10, 2004 | 12.58 | 12.58 | 12.33 | 12.33 | 415,236 | -0.19(-1.52%) |
Mar 09, 2004 | 12.77 | 12.77 | 12.31 | 12.52 | 494,772 | -0.06(-0.47%) |
Mar 08, 2004 | 12.73 | 12.82 | 12.51 | 12.58 | 583,315 | -0.18(-1.39%) |
Mar 05, 2004 | 12.71 | 12.86 | 12.53 | 12.75 | 418,747 | +0.12(+0.93%) |
Mar 04, 2004 | 12.83 | 12.87 | 12.60 | 12.64 | 611,404 | -0.18(-1.43%) |
Mar 03, 2004 | 12.90 | 12.90 | 12.58 | 12.82 | 605,908 | -0.12(-0.96%) |
Mar 02, 2004 | 12.85 | 13.04 | 12.75 | 12.94 | 837,952 | +0.10(+0.82%) |
Mar 01, 2004 | 12.51 | 12.85 | 12.51 | 12.84 | 405,618 | +0.35(+2.78%) |
Feb 27, 2004 | 12.45 | 12.77 | 12.33 | 12.49 | 676,437 | +0.08(+0.63%) |
Feb 26, 2004 | 12.38 | 12.45 | 12.18 | 12.41 | 989,391 | +0.07(+0.58%) |
Feb 25, 2004 | 12.18 | 12.38 | 12.12 | 12.34 | 251,584 | +0.14(+1.13%) |
Feb 24, 2004 | 12.35 | 12.35 | 12.11 | 12.20 | 475,384 | +0.05(+0.38%) |
Feb 23, 2004 | 12.48 | 12.48 | 12.14 | 12.16 | 399,054 | -0.11(-0.91%) |
Feb 20, 2004 | 12.22 | 12.45 | 12.18 | 12.27 | 424,853 | +0.00(+0.00%) |
Feb 19, 2004 | 12.41 | 12.56 | 12.26 | 12.27 | 361,652 | -0.14(-1.16%) |
Feb 18, 2004 | 12.51 | 12.58 | 12.27 | 12.41 | 578,124 | -0.04(-0.32%) |
Feb 17, 2004 | 12.05 | 12.56 | 11.82 | 12.45 | 1,145,257 | -0.33(-2.61%) |
Feb 13, 2004 | 12.69 | 12.84 | 12.61 | 12.79 | 632,624 | +0.05(+0.36%) |
Feb 12, 2004 | 12.36 | 12.83 | 12.36 | 12.74 | 670,331 | +0.29(+2.37%) |
Feb 11, 2004 | 12.29 | 12.50 | 12.28 | 12.45 | 582,857 | +0.09(+0.69%) |
Feb 10, 2004 | 12.24 | 12.36 | 12.05 | 12.36 | 368,522 | +0.22(+1.78%) |
Feb 09, 2004 | 12.18 | 12.22 | 11.72 | 12.14 | 887,109 | +0.03(+0.22%) |
Feb 06, 2004 | 11.93 | 12.29 | 11.92 | 12.12 | 1,634,686 | +0.13(+1.09%) |
Feb 05, 2004 | 11.61 | 12.09 | 11.60 | 11.99 | 1,149,837 | +0.43(+3.68%) |
Feb 04, 2004 | 11.75 | 11.85 | 11.56 | 11.56 | 904,970 | -0.26(-2.22%) |
Feb 03, 2004 | 12.24 | 12.24 | 11.71 | 11.82 | 634,151 | -0.15(-1.26%) |
Feb 02, 2004 | 12.20 | 12.20 | 11.92 | 11.97 | 1,288,300 | -0.05(-0.38%) |
Jan 30, 2004 | 12.31 | 12.31 | 11.97 | 12.02 | 969,240 | -0.37(-3.01%) |
Jan 29, 2004 | 12.48 | 12.54 | 12.33 | 12.39 | 764,522 | -0.10(-0.79%) |
Jan 28, 2004 | 12.81 | 12.90 | 12.42 | 12.49 | 758,111 | -0.25(-1.95%) |
Jan 27, 2004 | 12.66 | 12.81 | 12.53 | 12.74 | 846,959 | +0.09(+0.67%) |
Jan 26, 2004 | 12.48 | 12.66 | 12.34 | 12.66 | 1,082,514 | -0.05(-0.41%) |
Jan 23, 2004 | 12.45 | 12.93 | 12.45 | 12.71 | 808,183 | +0.24(+1.89%) |
Jan 22, 2004 | 12.55 | 12.76 | 12.38 | 12.47 | 449,279 | -0.15(-1.20%) |
Jan 21, 2004 | 12.43 | 12.75 | 12.42 | 12.62 | 377,376 | +0.21(+1.69%) |
Jan 20, 2004 | 12.53 | 12.54 | 12.30 | 12.41 | 571,254 | +0.01(+0.11%) |
Jan 16, 2004 | 12.49 | 12.57 | 12.38 | 12.40 | 561,484 | -0.05(-0.37%) |
Jan 15, 2004 | 12.66 | 12.66 | 12.31 | 12.45 | 1,080,116 | -0.19(-1.50%) |
Jan 14, 2004 | 12.60 | 12.69 | 12.52 | 12.64 | 753,919 | -0.03(-0.26%) |
Jan 13, 2004 | 12.97 | 13.04 | 12.47 | 12.67 | 1,021,923 | -0.21(-1.63%) |
Jan 12, 2004 | 12.81 | 12.98 | 12.68 | 12.88 | 521,777 | +0.10(+0.82%) |
Jan 09, 2004 | 13.06 | 13.10 | 12.68 | 12.77 | 659,808 | -0.23(-1.76%) |
Jan 08, 2004 | 12.77 | 13.09 | 12.77 | 13.00 | 461,908 | +0.04(+0.30%) |
Jan 07, 2004 | 12.77 | 13.02 | 12.77 | 12.96 | 715,119 | +0.04(+0.30%) |
Jan 06, 2004 | 12.83 | 13.10 | 12.81 | 12.92 | 442,562 | -0.01(-0.05%) |
Jan 05, 2004 | 13.09 | 13.09 | 12.81 | 12.93 | 645,295 | -0.16(-1.20%) |
Jan 02, 2004 | 12.93 | 13.09 | 12.88 | 13.09 | 278,452 | +0.32(+2.51%) |
Dec 31, 2003 | 13.19 | 13.40 | 12.76 | 12.77 | 858,256 | -0.47(-3.51%) |
Dec 30, 2003 | 13.10 | 13.53 | 12.87 | 13.23 | 1,352,062 | +0.20(+1.56%) |
Dec 29, 2003 | 12.77 | 13.09 | 12.77 | 13.03 | 540,951 | +0.12(+0.91%) |
Dec 26, 2003 | 12.96 | 13.10 | 12.88 | 12.91 | 134,747 | -0.09(-0.71%) |
Dec 24, 2003 | 13.09 | 13.09 | 12.90 | 13.00 | 248,712 | -0.08(-0.60%) |
Dec 23, 2003 | 12.85 | 13.12 | 12.81 | 13.08 | 956,174 | +0.26(+1.99%) |
Dec 22, 2003 | 12.59 | 12.88 | 12.49 | 12.83 | 727,257 | +0.20(+1.61%) |
Dec 19, 2003 | 12.78 | 12.78 | 12.50 | 12.62 | 503,899 | -0.06(-0.46%) |
Dec 18, 2003 | 12.49 | 12.74 | 12.47 | 12.68 | 873,977 | +0.07(+0.52%) |
Dec 17, 2003 | 12.44 | 12.77 | 12.35 | 12.62 | 729,856 | +0.01(+0.05%) |
Dec 16, 2003 | 12.65 | 12.71 | 12.51 | 12.61 | 574,353 | +0.04(+0.31%) |
Dec 15, 2003 | 12.64 | 12.77 | 12.50 | 12.57 | 864,347 | +0.01(+0.10%) |
Dec 12, 2003 | 12.49 | 12.62 | 12.29 | 12.56 | 577,024 | +0.04(+0.31%) |
Dec 11, 2003 | 12.44 | 12.58 | 12.41 | 12.52 | 1,113,504 | +0.01(+0.05%) |
Dec 10, 2003 | 12.45 | 12.52 | 12.22 | 12.51 | 1,110,541 | +0.07(+0.53%) |
Dec 09, 2003 | 12.48 | 12.61 | 12.30 | 12.45 | 1,651,607 | -0.01(-0.05%) |
Dec 08, 2003 | 12.04 | 12.58 | 12.02 | 12.45 | 877,349 | +0.42(+3.48%) |
Dec 05, 2003 | 12.13 | 12.20 | 12.01 | 12.03 | 510,346 | -0.10(-0.81%) |
Dec 04, 2003 | 11.95 | 12.22 | 11.95 | 12.13 | 667,792 | +0.11(+0.93%) |
Dec 03, 2003 | 12.11 | 12.11 | 11.88 | 12.02 | 600,871 | -0.01(-0.05%) |
Dec 02, 2003 | 11.93 | 12.08 | 11.91 | 12.03 | 850,186 | -0.02(-0.16%) |
Dec 01, 2003 | 12.02 | 12.11 | 11.84 | 12.05 | 627,179 | +0.18(+1.55%) |
Nov 28, 2003 | 11.88 | 12.00 | 11.84 | 11.86 | 293,194 | +0.01(+0.05%) |
Nov 26, 2003 | 11.69 | 12.07 | 11.67 | 11.86 | 1,033,679 | +0.02(+0.17%) |
Nov 25, 2003 | 11.55 | 11.90 | 11.35 | 11.84 | 1,185,824 | +0.54(+4.75%) |
Nov 24, 2003 | 11.17 | 11.34 | 11.14 | 11.30 | 974,638 | +0.13(+1.17%) |
Nov 21, 2003 | 11.14 | 11.47 | 11.15 | 11.17 | 672,664 | +0.03(+0.29%) |
Nov 20, 2003 | 11.43 | 11.44 | 11.12 | 11.14 | 500,570 | -0.12(-1.05%) |
Nov 19, 2003 | 11.46 | 11.46 | 11.16 | 11.25 | 688,443 | -0.02(-0.17%) |
Nov 18, 2003 | 11.71 | 11.78 | 11.27 | 11.27 | 708,188 | -0.38(-3.26%) |
Nov 17, 2003 | 11.80 | 11.80 | 11.42 | 11.65 | 816,770 | -0.04(-0.34%) |
Nov 14, 2003 | 11.83 | 11.84 | 11.69 | 11.69 | 918,777 | -0.07(-0.61%) |
Nov 13, 2003 | 11.65 | 11.86 | 11.57 | 11.76 | 1,163,833 | +0.19(+1.64%) |
Nov 12, 2003 | 11.56 | 11.64 | 11.49 | 11.57 | 860,179 | +0.05(+0.45%) |
Nov 11, 2003 | 11.68 | 11.73 | 11.46 | 11.52 | 617,749 | -0.04(-0.34%) |
Nov 10, 2003 | 11.57 | 11.80 | 11.56 | 11.56 | 507,378 | -0.09(-0.73%) |
Nov 07, 2003 | 11.79 | 11.86 | 11.56 | 11.65 | 1,641,626 | -0.14(-1.22%) |
Nov 06, 2003 | 11.88 | 11.89 | 11.69 | 11.79 | 1,492,398 | -0.08(-0.66%) |
Nov 05, 2003 | 11.86 | 11.99 | 11.74 | 11.87 | 678,840 | -0.05(-0.44%) |
Nov 04, 2003 | 12.05 | 12.05 | 11.87 | 11.92 | 393,251 | -0.05(-0.38%) |
Nov 03, 2003 | 11.91 | 12.15 | 11.90 | 11.97 | 767,261 | +0.10(+0.83%) |
Oct 31, 2003 | 11.95 | 12.07 | 11.81 | 11.87 | 877,673 | -0.18(-1.49%) |
Oct 30, 2003 | 12.12 | 12.26 | 12.03 | 12.05 | 839,109 | -0.07(-0.57%) |
Oct 29, 2003 | 12.11 | 12.22 | 11.96 | 12.12 | 732,739 | +0.13(+1.09%) |
Oct 28, 2003 | 12.15 | 12.18 | 11.88 | 11.99 | 1,204,799 | -0.02(-0.16%) |
Oct 27, 2003 | 12.22 | 12.35 | 11.95 | 12.01 | 1,773,607 | +0.39(+3.33%) |
Oct 24, 2003 | 11.38 | 11.77 | 11.30 | 11.62 | 1,192,582 | +0.20(+1.72%) |
Oct 23, 2003 | 11.35 | 11.65 | 11.20 | 11.42 | 1,522,176 | +0.09(+0.81%) |
Oct 22, 2003 | 11.46 | 11.48 | 11.17 | 11.33 | 669,873 | -0.12(-1.03%) |
Oct 21, 2003 | 11.52 | 11.56 | 11.31 | 11.45 | 780,352 | -0.07(-0.62%) |
Oct 20, 2003 | 11.57 | 11.76 | 11.29 | 11.52 | 1,202,887 | +0.11(+0.98%) |
Oct 17, 2003 | 12.23 | 12.23 | 11.40 | 11.41 | 2,632,071 | -0.84(-6.84%) |
Oct 16, 2003 | 13.21 | 12.94 | 12.18 | 12.25 | 3,032,568 | -0.96(-7.24%) |
Oct 15, 2003 | 13.76 | 13.76 | 13.11 | 13.21 | 696,155 | -0.22(-1.66%) |
Oct 14, 2003 | 13.11 | 13.56 | 13.00 | 13.43 | 734,795 | +0.39(+3.01%) |
Oct 13, 2003 | 12.68 | 13.13 | 12.68 | 13.04 | 488,601 | +0.23(+1.79%) |
Oct 10, 2003 | 12.83 | 12.94 | 12.68 | 12.81 | 509,795 | +0.03(+0.21%) |
Oct 09, 2003 | 12.62 | 12.96 | 12.62 | 12.78 | 662,168 | +0.18(+1.46%) |
Oct 08, 2003 | 12.81 | 12.95 | 12.54 | 12.60 | 875,913 | -0.13(-1.03%) |
Oct 07, 2003 | 12.86 | 12.87 | 12.54 | 12.73 | 335,527 | +0.00(+0.00%) |
Oct 06, 2003 | 12.98 | 13.00 | 12.66 | 12.73 | 485,904 | -0.18(-1.37%) |
Oct 03, 2003 | 12.66 | 13.02 | 12.59 | 12.90 | 781,889 | +0.39(+3.14%) |
Oct 02, 2003 | 12.59 | 12.81 | 12.28 | 12.51 | 496,778 | -0.10(-0.78%) |
Oct 01, 2003 | 12.60 | 12.68 | 12.11 | 12.61 | 956,667 | +2.98(+31.00%) |
Sep 30, 2003 | 9.797 | 9.797 | 9.605 | 9.626 | 1,288,010 | -0.18(-1.84%) |
Sep 29, 2003 | 9.785 | 9.873 | 9.743 | 9.806 | 1,238,474 | +0.07(+0.73%) |
Sep 26, 2003 | 10.04 | 10.09 | 9.722 | 9.735 | 1,025,663 | -0.30(-3.01%) |
Sep 25, 2003 | 10.23 | 10.25 | 10.03 | 10.04 | 834,803 | -0.12(-1.20%) |
Sep 24, 2003 | 10.46 | 10.46 | 10.16 | 10.16 | 1,064,019 | -0.32(-3.08%) |
Sep 23, 2003 | 10.50 | 10.58 | 10.23 | 10.48 | 587,849 | -0.01(-0.12%) |
Sep 22, 2003 | 10.47 | 10.54 | 10.40 | 10.49 | 758,859 | +0.02(+0.20%) |
Sep 19, 2003 | 10.61 | 10.66 | 10.40 | 10.47 | 1,757,948 | -0.17(-1.58%) |
Sep 18, 2003 | 10.73 | 10.73 | 10.59 | 10.64 | 2,409,483 | -0.07(-0.63%) |
Sep 17, 2003 | 11.01 | 11.02 | 10.64 | 10.71 | 971,541 | -0.20(-1.81%) |
Sep 16, 2003 | 10.94 | 11.02 | 10.89 | 10.90 | 787,679 | -2.73(-20.03%) |
Sep 15, 2003 | 13.68 | 13.82 | 13.62 | 13.64 | 350,927 | +2.78(+25.58%) |
Sep 12, 2003 | 10.84 | 10.95 | 10.76 | 10.86 | 415,617 | -0.05(-0.46%) |
Sep 11, 2003 | 10.89 | 10.96 | 10.81 | 10.91 | 422,296 | +0.05(+0.46%) |
Sep 10, 2003 | 11.09 | 11.09 | 10.73 | 10.86 | 823,602 | -0.13(-1.22%) |
Sep 09, 2003 | 11.32 | 11.49 | 10.89 | 10.99 | 1,486,530 | +0.18(+1.63%) |
Sep 08, 2003 | 10.66 | 10.86 | 10.66 | 10.82 | 228,418 | +0.14(+1.34%) |
Sep 05, 2003 | 10.67 | 10.83 | 10.56 | 10.67 | 307,610 | -0.03(-0.31%) |
Sep 04, 2003 | 10.63 | 10.74 | 10.53 | 10.71 | 319,632 | +0.09(+0.87%) |
Sep 03, 2003 | 10.56 | 10.69 | 10.50 | 10.61 | 600,145 | +0.13(+1.28%) |
Sep 02, 2003 | 10.36 | 10.50 | 10.36 | 10.48 | 421,724 | +0.09(+0.89%) |
Aug 29, 2003 | 10.16 | 10.48 | 10.16 | 10.39 | 287,573 | +0.13(+1.27%) |
Aug 28, 2003 | 10.16 | 10.33 | 10.16 | 10.26 | 460,652 | +0.01(+0.08%) |
Aug 27, 2003 | 10.30 | 10.32 | 10.19 | 10.25 | 316,579 | -0.00(-0.04%) |
Aug 26, 2003 | 10.27 | 10.31 | 10.12 | 10.25 | 587,169 | +0.03(+0.29%) |
Aug 25, 2003 | 10.23 | 10.28 | 10.15 | 10.23 | 511,984 | +0.03(+0.33%) |
Aug 22, 2003 | 10.37 | 10.41 | 10.19 | 10.19 | 840,967 | -0.13(-1.26%) |
Aug 21, 2003 | 10.36 | 10.41 | 10.30 | 10.32 | 460,843 | -0.08(-0.73%) |
Aug 20, 2003 | 10.48 | 10.48 | 10.37 | 10.40 | 885,048 | -0.08(-0.80%) |
Aug 19, 2003 | 10.48 | 10.55 | 10.38 | 10.48 | 498,436 | +0.02(+0.20%) |
Aug 18, 2003 | 10.40 | 10.52 | 10.33 | 10.46 | 298,641 | +0.09(+0.89%) |
Aug 15, 2003 | 10.27 | 10.46 | 10.17 | 10.37 | 138,348 | +0.16(+1.56%) |
Aug 14, 2003 | 10.15 | 10.35 | 10.05 | 10.21 | 697,085 | +0.13(+1.25%) |
Aug 13, 2003 | 10.14 | 10.21 | 10.05 | 10.08 | 787,345 | -0.10(-0.99%) |
Aug 12, 2003 | 10.17 | 10.20 | 10.10 | 10.18 | 406,076 | +0.06(+0.62%) |
Aug 11, 2003 | 9.978 | 10.14 | 9.978 | 10.12 | 382,986 | +0.11(+1.13%) |
Aug 08, 2003 | 9.852 | 10.04 | 9.852 | 10.01 | 247,118 | +0.11(+1.10%) |
Aug 07, 2003 | 9.684 | 9.898 | 9.609 | 9.898 | 340,050 | +0.24(+2.52%) |
Aug 06, 2003 | 9.873 | 9.894 | 9.512 | 9.655 | 532,593 | -0.20(-2.00%) |
Aug 05, 2003 | 9.911 | 10.06 | 9.764 | 9.852 | 496,909 | +0.01(+0.09%) |
Aug 04, 2003 | 9.833 | 9.953 | 9.676 | 9.844 | 666,171 | -0.02(-0.17%) |
Aug 01, 2003 | 9.969 | 9.999 | 9.831 | 9.860 | 360,660 | -0.18(-1.84%) |
Jul 31, 2003 | 10.06 | 10.15 | 9.932 | 10.04 | 448,821 | -0.08(-0.75%) |
Jul 30, 2003 | 10.06 | 10.13 | 9.802 | 10.12 | 461,606 | +0.07(+0.71%) |
Jul 29, 2003 | 10.06 | 10.14 | 9.978 | 10.05 | 477,636 | -0.05(-0.54%) |
Jul 28, 2003 | 10.13 | 10.20 | 10.03 | 10.10 | 484,696 | -0.03(-0.33%) |
Jul 25, 2003 | 10.02 | 10.20 | 9.877 | 10.14 | 490,230 | +0.12(+1.21%) |
Jul 24, 2003 | 10.06 | 10.12 | 9.894 | 10.02 | 280,513 | -0.03(-0.33%) |
Jul 23, 2003 | 9.969 | 10.06 | 9.906 | 10.05 | 307,610 | +0.03(+0.29%) |
Jul 22, 2003 | 9.978 | 10.07 | 9.906 | 10.02 | 294,634 | +0.00(+0.00%) |
Jul 21, 2003 | 9.982 | 10.12 | 9.927 | 10.02 | 478,399 | -0.03(-0.29%) |
Jul 18, 2003 | 9.902 | 10.10 | 9.827 | 10.05 | 971,492 | +0.10(+1.05%) |
Jul 17, 2003 | 10.19 | 10.26 | 9.768 | 9.944 | 1,904,819 | -0.77(-7.19%) |
Jul 16, 2003 | 10.42 | 10.79 | 10.41 | 10.72 | 1,542,632 | +0.26(+2.52%) |
Jul 15, 2003 | 10.17 | 10.46 | 10.10 | 10.45 | 1,232,159 | +0.44(+4.44%) |
Jul 14, 2003 | 9.940 | 10.13 | 9.839 | 10.01 | 389,474 | +0.15(+1.49%) |
Jul 11, 2003 | 9.793 | 9.936 | 9.714 | 9.860 | 377,834 | +0.13(+1.29%) |
Jul 10, 2003 | 9.809 | 9.906 | 9.672 | 9.735 | 373,254 | -0.08(-0.85%) |
Jul 09, 2003 | 9.881 | 9.936 | 9.722 | 9.818 | 464,087 | +0.00(+0.04%) |
Jul 08, 2003 | 9.982 | 10.15 | 9.756 | 9.814 | 1,800,628 | +0.26(+2.68%) |
Jul 07, 2003 | 9.332 | 9.609 | 9.227 | 9.558 | 695,749 | +0.26(+2.84%) |
Jul 03, 2003 | 9.294 | 9.387 | 9.240 | 9.294 | 420,197 | -0.01(-0.09%) |
Jul 02, 2003 | 9.013 | 9.349 | 9.013 | 9.303 | 1,566,524 | +0.23(+2.59%) |
Jul 01, 2003 | 8.867 | 9.118 | 8.766 | 9.068 | 1,337,495 | +0.18(+2.08%) |
Jun 30, 2003 | 9.013 | 9.093 | 8.745 | 8.884 | 2,368,716 | -0.09(-0.98%) |
Jun 27, 2003 | 8.955 | 9.177 | 8.816 | 8.972 | 1,154,303 | +0.10(+1.09%) |
Jun 26, 2003 | 8.800 | 8.896 | 8.686 | 8.875 | 650,905 | +0.15(+1.68%) |
Jun 25, 2003 | 8.712 | 8.842 | 8.603 | 8.728 | 1,278,148 | -0.01(-0.14%) |
Jun 24, 2003 | 8.825 | 8.913 | 8.712 | 8.741 | 839,250 | -0.05(-0.57%) |
Jun 23, 2003 | 9.043 | 9.043 | 8.666 | 8.791 | 878,941 | -0.22(-2.47%) |
Jun 20, 2003 | 9.106 | 9.231 | 8.804 | 9.013 | 759,294 | -0.13(-1.42%) |
Jun 19, 2003 | 9.181 | 9.223 | 9.110 | 9.143 | 966,912 | +0.00(+0.05%) |
Jun 18, 2003 | 9.219 | 9.271 | 9.114 | 9.139 | 770,934 | -0.08(-0.91%) |
Jun 17, 2003 | 9.638 | 9.638 | 9.106 | 9.223 | 1,242,655 | -0.29(-3.08%) |
Jun 16, 2003 | 9.135 | 9.517 | 9.085 | 9.517 | 1,113,084 | +0.34(+3.65%) |
Jun 13, 2003 | 9.328 | 9.366 | 9.106 | 9.181 | 700,520 | -0.21(-2.19%) |
Jun 12, 2003 | 9.403 | 9.575 | 9.387 | 9.387 | 684,490 | -0.05(-0.53%) |
Jun 11, 2003 | 9.252 | 9.483 | 9.068 | 9.437 | 1,056,600 | +0.18(+1.99%) |
Jun 10, 2003 | 9.227 | 9.391 | 9.143 | 9.252 | 1,074,537 | +0.03(+0.32%) |
Jun 09, 2003 | 9.357 | 9.382 | 9.177 | 9.223 | 1,026,736 | -0.13(-1.43%) |
Jun 06, 2003 | 9.546 | 9.726 | 9.324 | 9.357 | 1,351,998 | -0.19(-1.98%) |
Jun 05, 2003 | 9.454 | 9.726 | 9.181 | 9.546 | 1,424,130 | -0.36(-3.68%) |
Jun 04, 2003 | 9.802 | 9.944 | 9.647 | 9.911 | 1,080,835 | +0.14(+1.46%) |
Jun 03, 2003 | 9.642 | 9.797 | 9.621 | 9.768 | 769,980 | +0.08(+0.78%) |
Jun 02, 2003 | 9.626 | 9.793 | 9.571 | 9.693 | 950,883 | +0.10(+1.00%) |
May 30, 2003 | 9.043 | 9.647 | 9.043 | 9.596 | 1,760,746 | +0.54(+5.92%) |
May 29, 2003 | 9.143 | 9.194 | 9.034 | 9.060 | 478,780 | -0.06(-0.64%) |
May 28, 2003 | 9.102 | 9.185 | 9.055 | 9.118 | 987,330 | +0.02(+0.23%) |
May 27, 2003 | 8.837 | 9.185 | 8.837 | 9.097 | 1,022,442 | +0.13(+1.40%) |
May 23, 2003 | 8.850 | 9.081 | 8.758 | 8.972 | 462,369 | +0.18(+2.05%) |
May 22, 2003 | 8.846 | 8.921 | 8.783 | 8.791 | 756,050 | -0.01(-0.14%) |
May 21, 2003 | 8.707 | 8.959 | 8.707 | 8.804 | 525,533 | +0.07(+0.77%) |
May 20, 2003 | 8.649 | 8.896 | 8.636 | 8.737 | 955,653 | +0.08(+0.92%) |
May 19, 2003 | 8.762 | 8.892 | 8.628 | 8.657 | 664,072 | -0.19(-2.13%) |
May 16, 2003 | 8.892 | 9.034 | 8.607 | 8.846 | 622,663 | -0.10(-1.08%) |
May 15, 2003 | 9.055 | 9.194 | 8.892 | 8.942 | 964,240 | -0.22(-2.42%) |
May 14, 2003 | 9.454 | 9.475 | 9.160 | 9.164 | 755,096 | -0.21(-2.19%) |
May 13, 2003 | 9.605 | 9.638 | 9.361 | 9.370 | 839,250 | -0.25(-2.61%) |
May 12, 2003 | 9.579 | 9.714 | 9.441 | 9.621 | 418,670 | +0.11(+1.15%) |
May 09, 2003 | 9.424 | 9.571 | 9.387 | 9.512 | 525,724 | +0.05(+0.58%) |
May 08, 2003 | 9.718 | 9.718 | 9.366 | 9.458 | 614,076 | -0.29(-3.01%) |
May 07, 2003 | 9.852 | 9.865 | 9.680 | 9.751 | 473,628 | -0.10(-1.06%) |
May 06, 2003 | 9.726 | 9.856 | 9.688 | 9.856 | 580,109 | +0.08(+0.86%) |
May 05, 2003 | 9.714 | 9.911 | 9.709 | 9.772 | 473,056 | +0.09(+0.91%) |
May 02, 2003 | 9.496 | 9.684 | 9.336 | 9.684 | 498,245 | +0.27(+2.85%) |