Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.86 | 13.00 | 12.57 | 12.90 | 1,359,900 | +0.05(+0.43%) |
Apr 29, 2004 | 12.71 | 13.03 | 12.63 | 12.85 | 1,695,000 | -0.10(-0.77%) |
Apr 28, 2004 | 11.75 | 13.69 | 11.25 | 12.95 | 11,473,100 | -1.62(-11.09%) |
Apr 27, 2004 | 14.95 | 15.15 | 14.39 | 14.56 | 3,637,200 | -0.31(-2.12%) |
Apr 26, 2004 | 14.38 | 15.11 | 14.33 | 14.88 | 3,593,600 | +0.64(+4.50%) |
Apr 23, 2004 | 14.37 | 14.62 | 14.19 | 14.23 | 2,213,200 | +0.21(+1.52%) |
Apr 22, 2004 | 13.48 | 14.04 | 13.30 | 14.02 | 1,802,900 | +0.45(+3.30%) |
Apr 21, 2004 | 13.37 | 13.60 | 13.02 | 13.57 | 1,204,200 | +0.26(+1.95%) |
Apr 20, 2004 | 13.50 | 13.67 | 13.23 | 13.31 | 1,052,800 | -0.25(-1.82%) |
Apr 19, 2004 | 13.16 | 13.60 | 13.09 | 13.56 | 1,283,200 | +0.46(+3.51%) |
Apr 16, 2004 | 12.97 | 13.22 | 12.86 | 13.10 | 928,400 | +0.13(+1.00%) |
Apr 15, 2004 | 12.80 | 13.09 | 12.78 | 12.97 | 960,800 | +0.19(+1.45%) |
Apr 14, 2004 | 12.77 | 13.04 | 12.68 | 12.79 | 845,200 | +0.00(+0.04%) |
Apr 13, 2004 | 13.10 | 13.20 | 12.75 | 12.78 | 690,700 | -0.31(-2.39%) |
Apr 12, 2004 | 12.66 | 13.14 | 12.62 | 13.10 | 824,800 | +0.36(+2.83%) |
Apr 08, 2004 | 13.00 | 13.10 | 12.56 | 12.73 | 1,255,700 | -0.24(-1.87%) |
Apr 07, 2004 | 13.11 | 13.12 | 12.88 | 12.98 | 1,113,600 | -0.12(-0.88%) |
Apr 06, 2004 | 13.12 | 13.17 | 12.92 | 13.09 | 1,408,200 | -0.08(-0.61%) |
Apr 05, 2004 | 12.71 | 13.29 | 12.70 | 13.17 | 1,510,200 | +0.42(+3.31%) |
Apr 02, 2004 | 12.71 | 12.80 | 12.45 | 12.75 | 1,694,200 | +0.33(+2.68%) |
Apr 01, 2004 | 11.94 | 12.46 | 11.89 | 12.42 | 1,815,100 | +0.51(+4.24%) |
Mar 31, 2004 | 11.86 | 11.97 | 11.77 | 11.91 | 612,400 | +0.06(+0.53%) |
Mar 30, 2004 | 11.69 | 11.90 | 11.69 | 11.85 | 721,700 | +0.09(+0.79%) |
Mar 29, 2004 | 11.50 | 11.94 | 11.47 | 11.76 | 985,700 | +0.14(+1.21%) |
Mar 26, 2004 | 11.77 | 11.80 | 11.54 | 11.62 | 758,000 | -0.13(-1.09%) |
Mar 25, 2004 | 11.48 | 11.80 | 11.44 | 11.74 | 1,286,400 | +0.31(+2.69%) |
Mar 24, 2004 | 11.33 | 11.62 | 11.32 | 11.44 | 771,000 | +0.10(+0.88%) |
Mar 23, 2004 | 11.47 | 11.68 | 11.27 | 11.34 | 1,089,700 | -0.13(-1.18%) |
Mar 22, 2004 | 11.72 | 11.73 | 11.44 | 11.47 | 1,008,900 | -0.34(-2.90%) |
Mar 19, 2004 | 12.06 | 12.12 | 11.76 | 11.81 | 1,758,900 | -0.13(-1.07%) |
Mar 18, 2004 | 11.71 | 12.23 | 11.63 | 11.94 | 2,802,200 | +0.11(+0.89%) |
Mar 17, 2004 | 11.24 | 11.84 | 11.23 | 11.84 | 4,273,100 | +0.70(+6.26%) |
Mar 16, 2004 | 11.02 | 11.22 | 10.88 | 11.14 | 1,377,900 | +0.17(+1.55%) |
Mar 15, 2004 | 11.10 | 11.15 | 10.92 | 10.97 | 1,445,300 | -0.13(-1.17%) |
Mar 12, 2004 | 10.79 | 11.15 | 10.70 | 11.10 | 936,100 | +0.30(+2.83%) |
Mar 11, 2004 | 10.81 | 11.08 | 10.71 | 10.79 | 784,400 | -0.13(-1.21%) |
Mar 10, 2004 | 10.86 | 11.12 | 10.86 | 10.93 | 816,400 | -0.06(-0.57%) |
Mar 09, 2004 | 11.11 | 11.29 | 10.89 | 10.99 | 1,326,700 | -0.17(-1.52%) |
Mar 08, 2004 | 11.16 | 11.33 | 11.06 | 11.16 | 1,445,300 | +0.06(+0.56%) |
Mar 05, 2004 | 11.00 | 11.22 | 10.80 | 11.10 | 1,028,800 | +0.09(+0.77%) |
Mar 04, 2004 | 10.82 | 11.11 | 10.75 | 11.01 | 907,000 | +0.18(+1.69%) |
Mar 03, 2004 | 10.95 | 10.98 | 10.69 | 10.83 | 929,500 | -0.04(-0.35%) |
Mar 02, 2004 | 10.51 | 10.91 | 10.44 | 10.87 | 1,761,100 | +0.42(+4.02%) |
Mar 01, 2004 | 10.31 | 10.52 | 10.28 | 10.45 | 945,700 | +0.20(+1.95%) |
Feb 27, 2004 | 10.37 | 10.40 | 10.12 | 10.25 | 830,700 | -0.07(-0.73%) |
Feb 26, 2004 | 10.20 | 10.39 | 9.985 | 10.32 | 1,692,500 | +0.06(+0.63%) |
Feb 25, 2004 | 9.887 | 10.29 | 9.879 | 10.26 | 972,300 | +0.34(+3.38%) |
Feb 24, 2004 | 10.00 | 10.04 | 9.793 | 9.922 | 919,100 | -0.05(-0.50%) |
Feb 23, 2004 | 10.15 | 10.18 | 9.932 | 9.973 | 1,534,100 | +0.05(+0.53%) |
Feb 20, 2004 | 9.790 | 9.938 | 9.370 | 9.920 | 2,280,700 | +0.12(+1.20%) |
Feb 19, 2004 | 10.28 | 10.29 | 9.768 | 9.803 | 1,207,800 | -0.21(-2.07%) |
Feb 18, 2004 | 10.15 | 10.21 | 9.925 | 10.01 | 1,206,100 | -0.10(-0.96%) |
Feb 17, 2004 | 10.21 | 10.22 | 10.00 | 10.11 | 981,200 | +0.06(+0.62%) |
Feb 13, 2004 | 10.29 | 10.40 | 10.04 | 10.04 | 939,800 | -0.13(-1.30%) |
Feb 12, 2004 | 10.55 | 10.57 | 10.12 | 10.18 | 2,309,900 | -0.27(-2.61%) |
Feb 11, 2004 | 10.42 | 10.55 | 10.34 | 10.45 | 1,951,000 | +0.03(+0.31%) |
Feb 10, 2004 | 10.29 | 10.54 | 10.26 | 10.42 | 1,430,100 | -0.23(-2.16%) |
Feb 09, 2004 | 10.62 | 10.73 | 10.48 | 10.65 | 746,800 | +0.10(+0.90%) |
Feb 06, 2004 | 10.35 | 10.58 | 10.30 | 10.55 | 755,300 | +0.26(+2.55%) |
Feb 05, 2004 | 10.21 | 10.40 | 10.07 | 10.29 | 1,234,100 | +0.12(+1.16%) |
Feb 04, 2004 | 10.24 | 10.46 | 10.14 | 10.17 | 1,176,900 | -0.04(-0.42%) |
Feb 03, 2004 | 10.43 | 10.60 | 10.18 | 10.21 | 1,341,200 | -0.22(-2.13%) |
Feb 02, 2004 | 10.05 | 10.58 | 10.05 | 10.44 | 1,920,700 | +0.32(+3.16%) |
Jan 30, 2004 | 10.20 | 10.38 | 10.09 | 10.12 | 969,800 | -0.14(-1.39%) |
Jan 29, 2004 | 10.44 | 10.44 | 10.06 | 10.26 | 3,048,100 | -0.11(-1.04%) |
Jan 28, 2004 | 10.64 | 10.70 | 10.28 | 10.37 | 2,354,500 | -0.29(-2.72%) |
Jan 27, 2004 | 10.90 | 11.02 | 10.61 | 10.66 | 1,514,800 | -0.42(-3.83%) |
Jan 26, 2004 | 10.90 | 11.10 | 10.79 | 11.08 | 1,268,000 | +0.13(+1.23%) |
Jan 23, 2004 | 11.01 | 11.04 | 10.62 | 10.95 | 1,635,800 | +0.02(+0.18%) |
Jan 22, 2004 | 11.01 | 11.41 | 10.84 | 10.93 | 1,814,400 | -0.20(-1.78%) |
Jan 21, 2004 | 10.44 | 11.23 | 10.30 | 11.12 | 4,071,100 | +0.69(+6.56%) |
Jan 20, 2004 | 10.65 | 10.72 | 10.38 | 10.44 | 1,593,900 | -0.10(-0.95%) |
Jan 16, 2004 | 10.26 | 10.64 | 10.20 | 10.54 | 2,067,800 | +0.39(+3.87%) |
Jan 15, 2004 | 10.05 | 10.38 | 10.03 | 10.15 | 1,893,216 | +0.04(+0.42%) |
Jan 14, 2004 | 9.928 | 10.16 | 9.695 | 10.11 | 2,825,766 | +0.17(+1.69%) |
Jan 13, 2004 | 10.38 | 10.40 | 9.630 | 9.938 | 5,397,223 | -0.58(-5.51%) |
Jan 12, 2004 | 11.71 | 11.88 | 10.41 | 10.52 | 9,284,123 | -1.13(-9.74%) |
Jan 09, 2004 | 11.18 | 12.00 | 11.16 | 11.65 | 2,982,312 | +0.43(+3.79%) |
Jan 08, 2004 | 10.97 | 11.38 | 10.87 | 11.23 | 2,234,362 | +0.37(+3.41%) |
Jan 07, 2004 | 10.84 | 10.98 | 10.71 | 10.86 | 1,113,747 | -0.02(-0.16%) |
Jan 06, 2004 | 11.04 | 11.04 | 10.83 | 10.88 | 981,100 | -0.08(-0.75%) |
Jan 05, 2004 | 11.30 | 11.30 | 10.92 | 10.96 | 1,399,500 | -0.35(-3.05%) |
Jan 02, 2004 | 11.26 | 11.42 | 11.20 | 11.30 | 794,300 | +0.08(+0.74%) |
Dec 31, 2003 | 11.34 | 11.34 | 11.17 | 11.22 | 690,500 | -0.05(-0.47%) |
Dec 30, 2003 | 11.25 | 11.43 | 11.12 | 11.27 | 841,182 | +0.11(+0.99%) |
Dec 29, 2003 | 11.02 | 11.23 | 10.99 | 11.16 | 565,311 | +0.14(+1.25%) |
Dec 26, 2003 | 11.09 | 11.24 | 10.98 | 11.03 | 197,480 | -0.04(-0.34%) |
Dec 24, 2003 | 11.02 | 11.28 | 10.98 | 11.06 | 411,758 | +0.06(+0.57%) |
Dec 23, 2003 | 10.78 | 11.06 | 10.75 | 11.00 | 763,511 | +0.15(+1.43%) |
Dec 22, 2003 | 10.82 | 10.93 | 10.71 | 10.85 | 1,120,715 | -0.02(-0.23%) |
Dec 19, 2003 | 11.11 | 11.14 | 10.76 | 10.87 | 1,574,254 | -0.17(-1.54%) |
Dec 18, 2003 | 11.05 | 11.17 | 10.98 | 11.04 | 943,004 | +0.05(+0.45%) |
Dec 17, 2003 | 11.04 | 11.05 | 10.71 | 10.99 | 1,551,048 | -0.04(-0.39%) |
Dec 16, 2003 | 11.12 | 11.13 | 10.85 | 11.03 | 1,281,408 | -0.17(-1.56%) |
Dec 15, 2003 | 11.57 | 11.68 | 11.18 | 11.21 | 1,550,893 | -0.19(-1.67%) |
Dec 12, 2003 | 11.36 | 11.46 | 11.06 | 11.40 | 1,158,792 | +0.21(+1.90%) |
Dec 11, 2003 | 10.96 | 11.24 | 10.88 | 11.19 | 961,310 | +0.28(+2.57%) |
Dec 10, 2003 | 11.08 | 11.18 | 10.80 | 10.90 | 1,475,007 | -0.20(-1.82%) |
Dec 09, 2003 | 11.28 | 11.46 | 11.03 | 11.11 | 1,605,129 | -0.20(-1.77%) |
Dec 08, 2003 | 11.41 | 11.43 | 10.95 | 11.31 | 1,949,737 | -0.17(-1.52%) |
Dec 05, 2003 | 11.51 | 11.56 | 11.20 | 11.48 | 1,751,061 | -0.02(-0.20%) |
Dec 04, 2003 | 11.62 | 11.72 | 11.20 | 11.51 | 1,645,378 | -0.14(-1.24%) |
Dec 03, 2003 | 11.95 | 12.04 | 11.63 | 11.65 | 2,128,997 | -0.07(-0.60%) |
Dec 02, 2003 | 11.93 | 11.97 | 11.69 | 11.72 | 1,613,846 | -0.19(-1.60%) |
Dec 01, 2003 | 11.48 | 11.91 | 11.47 | 11.91 | 1,758,551 | +0.48(+4.18%) |
Nov 28, 2003 | 11.17 | 11.43 | 11.15 | 11.43 | 506,386 | +0.10(+0.88%) |
Nov 26, 2003 | 11.35 | 11.44 | 11.21 | 11.33 | 1,037,478 | +0.06(+0.55%) |
Nov 25, 2003 | 11.38 | 11.62 | 11.05 | 11.27 | 1,667,182 | -0.13(-1.14%) |
Nov 24, 2003 | 10.70 | 11.40 | 10.70 | 11.40 | 2,830,638 | +0.74(+6.97%) |
Nov 21, 2003 | 10.57 | 10.80 | 10.39 | 10.66 | 2,347,813 | +0.09(+0.83%) |
Nov 20, 2003 | 10.58 | 10.92 | 10.33 | 10.57 | 2,355,982 | +0.02(+0.19%) |
Nov 19, 2003 | 10.18 | 10.55 | 10.08 | 10.55 | 1,867,852 | +0.38(+3.74%) |
Nov 18, 2003 | 10.17 | 10.32 | 10.14 | 10.17 | 1,096,091 | -0.01(-0.12%) |
Nov 17, 2003 | 10.30 | 10.31 | 10.01 | 10.18 | 1,122,421 | -0.17(-1.64%) |
Nov 14, 2003 | 10.22 | 10.49 | 10.04 | 10.35 | 1,565,184 | +0.10(+1.00%) |
Nov 13, 2003 | 10.10 | 10.59 | 10.09 | 10.25 | 3,277,325 | +0.38(+3.85%) |
Nov 12, 2003 | 9.375 | 10.01 | 9.367 | 9.870 | 1,779,506 | +0.60(+6.44%) |
Nov 11, 2003 | 9.520 | 9.525 | 9.130 | 9.273 | 1,682,028 | -0.22(-2.34%) |
Nov 10, 2003 | 9.973 | 10.03 | 9.475 | 9.495 | 2,341,058 | -0.51(-5.10%) |
Nov 07, 2003 | 10.16 | 10.35 | 9.938 | 10.01 | 1,299,722 | -0.24(-2.39%) |
Nov 06, 2003 | 10.26 | 10.34 | 10.00 | 10.25 | 1,083,306 | +0.03(+0.32%) |
Nov 05, 2003 | 10.11 | 10.27 | 9.797 | 10.22 | 958,872 | +0.09(+0.91%) |
Nov 04, 2003 | 10.21 | 10.46 | 10.11 | 10.12 | 1,076,352 | -0.14(-1.34%) |
Nov 03, 2003 | 10.56 | 10.63 | 10.25 | 10.26 | 1,048,695 | -0.16(-1.54%) |
Oct 31, 2003 | 10.49 | 10.55 | 10.25 | 10.42 | 732,485 | +0.21(+2.01%) |
Oct 30, 2003 | 10.15 | 10.44 | 10.19 | 10.22 | 752,604 | +0.06(+0.62%) |
Oct 29, 2003 | 10.30 | 10.36 | 10.08 | 10.15 | 1,166,850 | -0.21(-2.00%) |
Oct 28, 2003 | 10.04 | 10.40 | 10.04 | 10.36 | 1,650,422 | +0.33(+3.29%) |
Oct 27, 2003 | 10.17 | 10.32 | 10.00 | 10.03 | 1,790,200 | -0.02(-0.25%) |
Oct 24, 2003 | 10.25 | 10.36 | 9.975 | 10.06 | 1,704,000 | -0.20(-1.97%) |
Oct 23, 2003 | 10.32 | 10.62 | 9.912 | 10.26 | 3,025,300 | +0.22(+2.19%) |
Oct 22, 2003 | 10.34 | 10.40 | 9.875 | 10.04 | 2,726,400 | -0.47(-4.49%) |
Oct 21, 2003 | 9.963 | 10.61 | 9.910 | 10.51 | 2,957,256 | +0.60(+6.03%) |
Oct 20, 2003 | 10.53 | 10.53 | 9.623 | 9.915 | 4,493,559 | -0.59(-5.57%) |
Oct 17, 2003 | 10.89 | 10.96 | 10.42 | 10.50 | 1,145,794 | -0.36(-3.29%) |
Oct 16, 2003 | 10.94 | 11.01 | 10.84 | 10.86 | 804,467 | -0.08(-0.73%) |
Oct 15, 2003 | 11.41 | 11.43 | 10.94 | 10.94 | 1,290,774 | -0.39(-3.42%) |
Oct 14, 2003 | 11.33 | 11.56 | 11.25 | 11.32 | 1,091,950 | +0.01(+0.11%) |
Oct 13, 2003 | 11.21 | 11.52 | 11.21 | 11.31 | 865,234 | +0.11(+0.94%) |
Oct 10, 2003 | 11.38 | 11.43 | 11.07 | 11.21 | 1,289,174 | -0.20(-1.77%) |
Oct 09, 2003 | 11.41 | 11.71 | 11.20 | 11.41 | 1,104,234 | +0.06(+0.55%) |
Oct 08, 2003 | 11.61 | 11.61 | 11.26 | 11.35 | 1,529,648 | -0.21(-1.82%) |
Oct 07, 2003 | 11.39 | 11.62 | 11.36 | 11.56 | 1,883,883 | +0.14(+1.27%) |
Oct 06, 2003 | 11.19 | 11.50 | 11.07 | 11.41 | 1,615,109 | +0.28(+2.49%) |
Oct 03, 2003 | 11.34 | 11.60 | 11.12 | 11.13 | 1,902,386 | +0.10(+0.91%) |
Oct 02, 2003 | 10.87 | 11.32 | 10.77 | 11.03 | 2,576,686 | +0.17(+1.58%) |
Oct 01, 2003 | 10.83 | 11.08 | 10.64 | 10.86 | 1,744,423 | +0.04(+0.35%) |
Sep 30, 2003 | 11.08 | 11.11 | 10.77 | 10.82 | 2,730,647 | -0.41(-3.61%) |
Sep 29, 2003 | 10.65 | 11.28 | 10.62 | 11.23 | 2,544,070 | +0.61(+5.69%) |
Sep 26, 2003 | 11.08 | 11.08 | 10.62 | 10.62 | 2,424,564 | -0.45(-4.04%) |
Sep 25, 2003 | 10.87 | 11.38 | 10.93 | 11.07 | 2,610,118 | +0.21(+1.91%) |
Sep 24, 2003 | 11.25 | 11.47 | 10.80 | 10.87 | 3,003,201 | -0.37(-3.29%) |
Sep 23, 2003 | 11.31 | 11.32 | 11.11 | 11.23 | 2,348,906 | -0.14(-1.22%) |
Sep 22, 2003 | 11.42 | 11.45 | 11.24 | 11.37 | 2,230,378 | -0.10(-0.86%) |
Sep 19, 2003 | 11.60 | 11.62 | 11.23 | 11.47 | 1,945,062 | -0.17(-1.44%) |
Sep 18, 2003 | 11.71 | 11.79 | 11.54 | 11.64 | 750,663 | -0.08(-0.68%) |
Sep 17, 2003 | 11.51 | 11.92 | 11.51 | 11.72 | 1,356,402 | +0.22(+1.91%) |
Sep 16, 2003 | 11.41 | 11.61 | 11.17 | 11.50 | 1,549,511 | +0.22(+1.97%) |
Sep 15, 2003 | 11.38 | 11.62 | 11.22 | 11.28 | 981,700 | -0.09(-0.81%) |
Sep 12, 2003 | 11.18 | 11.44 | 10.97 | 11.37 | 1,116,000 | +0.20(+1.75%) |
Sep 11, 2003 | 11.26 | 11.33 | 11.02 | 11.17 | 1,589,900 | -0.14(-1.28%) |
Sep 10, 2003 | 11.82 | 11.85 | 11.29 | 11.32 | 2,323,300 | -0.54(-4.56%) |
Sep 09, 2003 | 11.62 | 12.22 | 11.56 | 11.86 | 3,578,500 | +0.23(+1.98%) |
Sep 08, 2003 | 11.16 | 11.66 | 10.97 | 11.63 | 2,736,600 | +0.41(+3.68%) |
Sep 05, 2003 | 10.53 | 11.28 | 10.46 | 11.22 | 3,234,300 | +0.72(+6.83%) |
Sep 04, 2003 | 9.960 | 10.54 | 9.950 | 10.50 | 1,577,200 | +0.48(+4.84%) |
Sep 03, 2003 | 9.990 | 10.28 | 9.943 | 10.02 | 1,548,700 | +0.17(+1.75%) |
Sep 02, 2003 | 9.610 | 9.867 | 9.495 | 9.842 | 1,192,700 | +0.22(+2.29%) |
Aug 29, 2003 | 9.623 | 9.688 | 9.553 | 9.623 | 477,600 | +0.00(+0.00%) |
Aug 28, 2003 | 9.530 | 9.637 | 9.385 | 9.623 | 912,700 | +0.09(+0.89%) |
Aug 27, 2003 | 9.568 | 9.590 | 9.443 | 9.537 | 797,900 | -0.06(-0.61%) |
Aug 26, 2003 | 9.675 | 9.957 | 9.463 | 9.596 | 1,964,900 | -0.09(-0.89%) |
Aug 25, 2003 | 9.705 | 9.720 | 9.572 | 9.682 | 429,700 | -0.01(-0.13%) |
Aug 22, 2003 | 10.00 | 10.00 | 9.572 | 9.695 | 1,099,600 | -0.28(-2.83%) |
Aug 21, 2003 | 9.812 | 9.990 | 9.717 | 9.977 | 1,345,500 | +0.18(+1.89%) |
Aug 20, 2003 | 9.410 | 9.818 | 9.325 | 9.793 | 1,465,800 | +0.39(+4.18%) |
Aug 19, 2003 | 9.400 | 9.425 | 9.217 | 9.400 | 1,353,700 | +0.06(+0.67%) |
Aug 18, 2003 | 8.992 | 9.373 | 8.925 | 9.338 | 1,206,300 | +0.36(+4.01%) |
Aug 15, 2003 | 8.877 | 9.062 | 8.850 | 8.977 | 814,100 | +0.09(+1.07%) |
Aug 14, 2003 | 8.797 | 8.920 | 8.750 | 8.883 | 460,000 | -0.00(-0.03%) |
Aug 13, 2003 | 8.877 | 9.037 | 8.848 | 8.885 | 1,193,200 | +0.01(+0.11%) |
Aug 12, 2003 | 8.645 | 8.915 | 8.613 | 8.875 | 810,700 | +0.25(+2.90%) |
Aug 11, 2003 | 8.428 | 8.682 | 8.425 | 8.625 | 1,004,100 | +0.25(+2.95%) |
Aug 08, 2003 | 8.390 | 8.582 | 8.320 | 8.377 | 672,300 | +0.01(+0.15%) |
Aug 07, 2003 | 8.273 | 8.473 | 8.223 | 8.365 | 709,800 | +0.18(+2.14%) |
Aug 06, 2003 | 8.500 | 8.500 | 8.175 | 8.190 | 1,516,700 | -0.31(-3.65%) |
Aug 05, 2003 | 8.725 | 8.773 | 8.500 | 8.500 | 1,260,400 | -0.25(-2.83%) |
Aug 04, 2003 | 8.982 | 9.086 | 8.635 | 8.748 | 912,000 | -0.22(-2.48%) |
Aug 01, 2003 | 9.148 | 9.238 | 8.963 | 8.970 | 958,965 | -0.18(-1.94%) |
Jul 31, 2003 | 9.240 | 9.450 | 8.945 | 9.148 | 1,615,400 | -0.02(-0.27%) |
Jul 30, 2003 | 8.875 | 9.377 | 8.825 | 9.172 | 2,459,900 | +0.31(+3.53%) |
Jul 29, 2003 | 9.220 | 9.240 | 8.750 | 8.860 | 2,120,500 | -0.40(-4.27%) |
Jul 28, 2003 | 8.707 | 9.363 | 8.637 | 9.255 | 2,930,900 | +0.59(+6.81%) |
Jul 25, 2003 | 8.402 | 8.725 | 8.375 | 8.665 | 1,260,600 | +0.35(+4.24%) |
Jul 24, 2003 | 9.190 | 9.197 | 8.270 | 8.312 | 2,697,800 | -0.20(-2.32%) |
Jul 23, 2003 | 8.115 | 8.682 | 8.092 | 8.510 | 2,900,500 | +0.40(+5.00%) |
Jul 22, 2003 | 7.990 | 8.143 | 7.790 | 8.105 | 1,224,400 | +0.15(+1.85%) |
Jul 21, 2003 | 8.043 | 8.080 | 7.860 | 7.957 | 359,400 | -0.09(-1.09%) |
Jul 18, 2003 | 7.960 | 8.092 | 7.815 | 8.045 | 908,800 | +0.10(+1.29%) |
Jul 17, 2003 | 8.277 | 8.312 | 7.910 | 7.942 | 842,500 | -0.31(-3.73%) |
Jul 16, 2003 | 8.265 | 8.402 | 8.152 | 8.250 | 869,700 | -0.01(-0.12%) |
Jul 15, 2003 | 8.412 | 8.488 | 8.207 | 8.260 | 638,000 | -0.03(-0.30%) |
Jul 14, 2003 | 8.102 | 8.512 | 8.102 | 8.285 | 1,704,200 | +0.30(+3.72%) |
Jul 11, 2003 | 7.963 | 8.110 | 7.928 | 7.987 | 929,118 | +0.02(+0.31%) |
Jul 10, 2003 | 8.088 | 8.125 | 7.920 | 7.963 | 676,000 | -0.16(-2.00%) |
Jul 09, 2003 | 8.203 | 8.238 | 8.090 | 8.125 | 1,120,800 | -0.01(-0.09%) |
Jul 08, 2003 | 7.970 | 8.200 | 7.950 | 8.133 | 753,200 | +0.14(+1.69%) |
Jul 07, 2003 | 7.895 | 8.027 | 7.753 | 7.997 | 827,700 | +0.21(+2.76%) |
Jul 03, 2003 | 7.662 | 8.123 | 7.628 | 7.782 | 933,600 | +0.02(+0.29%) |
Jul 02, 2003 | 7.688 | 7.912 | 7.670 | 7.760 | 1,159,500 | +0.13(+1.70%) |
Jul 01, 2003 | 7.650 | 7.685 | 7.130 | 7.630 | 2,521,400 | +0.04(+0.59%) |
Jun 30, 2003 | 7.872 | 7.888 | 7.503 | 7.585 | 976,900 | -0.22(-2.82%) |
Jun 27, 2003 | 8.020 | 8.090 | 7.775 | 7.805 | 940,100 | -0.07(-0.89%) |
Jun 26, 2003 | 7.675 | 8.025 | 7.625 | 7.875 | 1,253,700 | +0.22(+2.94%) |
Jun 25, 2003 | 7.713 | 7.845 | 7.625 | 7.650 | 2,125,900 | -0.10(-1.29%) |
Jun 24, 2003 | 7.735 | 7.912 | 7.505 | 7.750 | 1,694,900 | -0.07(-0.83%) |
Jun 23, 2003 | 8.050 | 8.350 | 7.565 | 7.815 | 1,413,200 | -0.20(-2.46%) |
Jun 20, 2003 | 7.883 | 8.150 | 7.840 | 8.012 | 1,042,700 | +0.19(+2.43%) |
Jun 19, 2003 | 8.440 | 8.562 | 7.585 | 7.822 | 3,226,100 | -0.60(-7.10%) |
Jun 18, 2003 | 8.812 | 8.825 | 8.312 | 8.420 | 1,596,700 | -0.41(-4.64%) |
Jun 17, 2003 | 8.768 | 8.875 | 8.600 | 8.829 | 1,224,700 | +0.16(+1.90%) |
Jun 16, 2003 | 8.488 | 8.715 | 8.395 | 8.665 | 1,570,800 | +0.21(+2.45%) |
Jun 13, 2003 | 8.627 | 8.745 | 8.440 | 8.457 | 1,510,000 | -0.21(-2.37%) |
Jun 12, 2003 | 8.768 | 8.925 | 8.450 | 8.662 | 1,421,700 | -0.02(-0.26%) |
Jun 11, 2003 | 8.412 | 8.723 | 8.383 | 8.685 | 1,749,500 | +0.28(+3.33%) |
Jun 10, 2003 | 8.000 | 8.473 | 8.000 | 8.405 | 1,222,600 | +0.14(+1.76%) |
Jun 09, 2003 | 8.652 | 8.652 | 8.230 | 8.260 | 1,653,400 | -0.43(-4.95%) |
Jun 06, 2003 | 8.758 | 9.283 | 8.312 | 8.690 | 4,559,200 | +0.09(+1.08%) |
Jun 05, 2003 | 8.012 | 8.598 | 7.835 | 8.598 | 3,201,200 | +0.57(+7.17%) |
Jun 04, 2003 | 7.997 | 8.137 | 7.888 | 8.023 | 2,601,200 | +0.04(+0.53%) |
Jun 03, 2003 | 7.862 | 8.068 | 7.625 | 7.980 | 2,832,600 | +0.16(+2.05%) |
Jun 02, 2003 | 7.963 | 8.223 | 7.753 | 7.820 | 2,837,300 | -0.05(-0.64%) |
May 30, 2003 | 7.825 | 7.888 | 7.617 | 7.870 | 3,470,200 | +0.27(+3.55%) |
May 29, 2003 | 7.790 | 7.905 | 7.525 | 7.600 | 6,913,600 | -0.47(-5.88%) |
May 28, 2003 | 8.623 | 8.645 | 8.030 | 8.075 | 3,681,400 | -0.29(-3.50%) |
May 27, 2003 | 7.810 | 8.963 | 7.678 | 8.367 | 8,047,800 | +0.59(+7.62%) |
May 23, 2003 | 7.610 | 7.840 | 7.535 | 7.775 | 1,277,500 | +0.19(+2.47%) |
May 22, 2003 | 7.375 | 7.713 | 7.325 | 7.588 | 1,445,400 | +0.25(+3.44%) |
May 21, 2003 | 7.390 | 7.395 | 7.197 | 7.335 | 1,206,200 | -0.07(-0.88%) |
May 20, 2003 | 7.518 | 7.713 | 7.275 | 7.400 | 1,697,300 | -0.10(-1.30%) |
May 19, 2003 | 7.950 | 8.238 | 7.482 | 7.497 | 2,351,300 | -0.37(-4.73%) |
May 16, 2003 | 7.725 | 7.957 | 7.688 | 7.870 | 2,074,700 | +0.09(+1.22%) |
May 15, 2003 | 7.827 | 8.113 | 7.470 | 7.775 | 2,891,500 | +0.32(+4.22%) |
May 14, 2003 | 7.003 | 7.692 | 7.000 | 7.460 | 4,106,500 | +0.25(+3.50%) |
May 13, 2003 | 7.035 | 7.293 | 7.000 | 7.207 | 1,123,700 | +0.18(+2.60%) |
May 12, 2003 | 0.0025 | 7.188 | 6.750 | 7.025 | 990,500 | +0.17(+2.48%) |
May 09, 2003 | 6.645 | 6.912 | 6.625 | 6.855 | 1,032,900 | +0.22(+3.35%) |
May 08, 2003 | 6.812 | 6.817 | 6.628 | 6.633 | 1,881,700 | -0.25(-3.56%) |
May 07, 2003 | 7.120 | 7.200 | 6.688 | 6.878 | 1,332,400 | -0.26(-3.71%) |
May 06, 2003 | 6.928 | 7.537 | 6.872 | 7.143 | 2,986,400 | +0.23(+3.36%) |
May 05, 2003 | 6.880 | 7.140 | 6.865 | 6.910 | 2,522,200 | +0.03(+0.44%) |
May 02, 2003 | 6.470 | 6.992 | 6.455 | 6.880 | 2,847,900 | +0.41(+6.38%) |