Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.981 | 10.00 | 9.870 | 9.907 | 493,705 | +0.00(+0.00%) |
Apr 29, 2004 | 10.08 | 10.10 | 9.892 | 9.907 | 1,133,460 | -0.14(-1.40%) |
Apr 28, 2004 | 10.33 | 10.33 | 9.966 | 10.05 | 1,141,282 | -0.47(-4.44%) |
Apr 27, 2004 | 10.57 | 10.57 | 10.49 | 10.52 | 257,573 | -0.09(-0.84%) |
Apr 26, 2004 | 10.66 | 10.71 | 10.55 | 10.60 | 36,545 | +0.05(+0.49%) |
Apr 23, 2004 | 10.62 | 10.62 | 10.52 | 10.55 | 370,717 | -0.07(-0.70%) |
Apr 22, 2004 | 10.46 | 10.65 | 10.43 | 10.63 | 73,900 | +0.20(+1.92%) |
Apr 21, 2004 | 10.49 | 10.50 | 10.40 | 10.43 | 81,992 | -0.03(-0.28%) |
Apr 20, 2004 | 10.69 | 10.69 | 10.46 | 10.46 | 207,138 | -0.28(-2.62%) |
Apr 19, 2004 | 10.74 | 10.74 | 10.64 | 10.74 | 142,946 | +0.03(+0.28%) |
Apr 16, 2004 | 10.69 | 10.76 | 10.66 | 10.71 | 114,762 | +0.02(+0.21%) |
Apr 15, 2004 | 10.63 | 10.73 | 10.57 | 10.69 | 235,997 | +0.05(+0.49%) |
Apr 14, 2004 | 10.74 | 10.80 | 10.57 | 10.63 | 257,034 | -0.27(-2.52%) |
Apr 13, 2004 | 11.09 | 11.09 | 10.86 | 10.91 | 81,722 | -0.18(-1.60%) |
Apr 12, 2004 | 11.06 | 11.09 | 10.97 | 11.09 | 439,359 | +0.05(+0.47%) |
Apr 08, 2004 | 11.09 | 11.09 | 10.97 | 11.03 | 101,546 | -0.09(-0.80%) |
Apr 07, 2004 | 11.17 | 11.17 | 11.05 | 11.12 | 95,342 | -0.05(-0.46%) |
Apr 06, 2004 | 11.15 | 11.20 | 11.14 | 11.17 | 77,137 | -0.01(-0.13%) |
Apr 05, 2004 | 11.05 | 11.20 | 11.05 | 11.19 | 149,150 | +0.09(+0.80%) |
Apr 02, 2004 | 11.01 | 11.11 | 10.97 | 11.10 | 166,007 | +0.13(+1.15%) |
Apr 01, 2004 | 10.87 | 10.99 | 10.87 | 10.97 | 64,056 | +0.16(+1.44%) |
Mar 31, 2004 | 10.87 | 10.96 | 10.82 | 10.82 | 369,773 | -0.12(-1.08%) |
Mar 30, 2004 | 10.82 | 10.95 | 10.78 | 10.94 | 85,093 | +0.14(+1.31%) |
Mar 29, 2004 | 10.75 | 11.45 | 10.75 | 10.80 | 83,610 | +0.16(+1.53%) |
Mar 26, 2004 | 10.61 | 10.70 | 10.61 | 10.63 | 249,482 | +0.07(+0.70%) |
Mar 25, 2004 | 10.46 | 10.56 | 10.38 | 10.56 | 82,801 | +0.18(+1.71%) |
Mar 24, 2004 | 10.49 | 10.49 | 10.34 | 10.38 | 56,774 | -0.11(-1.06%) |
Mar 23, 2004 | 10.57 | 10.57 | 10.43 | 10.49 | 76,058 | +0.02(+0.21%) |
Mar 22, 2004 | 10.53 | 10.60 | 10.43 | 10.47 | 146,318 | -0.07(-0.70%) |
Mar 19, 2004 | 10.58 | 10.67 | 10.54 | 10.54 | 215,633 | -0.11(-1.04%) |
Mar 18, 2004 | 10.60 | 10.66 | 10.59 | 10.66 | 32,095 | +0.02(+0.21%) |
Mar 17, 2004 | 10.49 | 10.63 | 10.46 | 10.63 | 43,558 | +0.15(+1.41%) |
Mar 16, 2004 | 10.40 | 10.57 | 10.40 | 10.49 | 217,117 | +0.14(+1.36%) |
Mar 15, 2004 | 10.54 | 10.55 | 10.34 | 10.34 | 758,831 | -0.21(-1.97%) |
Mar 12, 2004 | 10.54 | 10.59 | 10.47 | 10.55 | 50,301 | -0.05(-0.49%) |
Mar 11, 2004 | 10.59 | 10.67 | 10.48 | 10.60 | 207,003 | -0.06(-0.56%) |
Mar 10, 2004 | 10.89 | 10.89 | 10.64 | 10.66 | 182,729 | -0.26(-2.38%) |
Mar 09, 2004 | 10.95 | 10.97 | 10.86 | 10.92 | 99,118 | -0.09(-0.81%) |
Mar 08, 2004 | 11.05 | 11.10 | 10.97 | 11.01 | 254,876 | -0.01(-0.13%) |
Mar 05, 2004 | 10.93 | 11.06 | 10.93 | 11.03 | 101,411 | +0.13(+1.16%) |
Mar 04, 2004 | 10.89 | 10.95 | 10.84 | 10.90 | 31,286 | +0.09(+0.82%) |
Mar 03, 2004 | 10.80 | 10.88 | 10.75 | 10.81 | 196,079 | -0.05(-0.48%) |
Mar 02, 2004 | 10.97 | 11.00 | 10.86 | 10.86 | 74,305 | -0.13(-1.15%) |
Mar 01, 2004 | 10.97 | 11.03 | 10.94 | 10.99 | 152,521 | +0.10(+0.88%) |
Feb 27, 2004 | 10.74 | 10.93 | 10.74 | 10.89 | 244,493 | +0.14(+1.31%) |
Feb 26, 2004 | 10.68 | 10.80 | 10.65 | 10.75 | 63,516 | +0.04(+0.35%) |
Feb 25, 2004 | 10.66 | 10.74 | 10.65 | 10.72 | 24,678 | +0.05(+0.49%) |
Feb 24, 2004 | 10.65 | 10.73 | 10.58 | 10.66 | 66,348 | +0.05(+0.49%) |
Feb 23, 2004 | 10.66 | 10.71 | 10.60 | 10.61 | 343,072 | -0.07(-0.62%) |
Feb 20, 2004 | 10.72 | 10.75 | 10.59 | 10.68 | 267,553 | -0.15(-1.37%) |
Feb 19, 2004 | 11.03 | 11.03 | 10.79 | 10.83 | 255,416 | -0.03(-0.27%) |
Feb 18, 2004 | 11.05 | 11.08 | 10.86 | 10.86 | 228,849 | -0.21(-1.88%) |
Feb 17, 2004 | 11.06 | 11.12 | 11.03 | 11.06 | 91,297 | +0.09(+0.81%) |
Feb 13, 2004 | 11.03 | 11.08 | 10.92 | 10.97 | 58,527 | -0.04(-0.40%) |
Feb 12, 2004 | 11.02 | 11.09 | 10.99 | 11.02 | 61,494 | -0.07(-0.60%) |
Feb 11, 2004 | 10.92 | 11.11 | 10.91 | 11.09 | 150,229 | +0.15(+1.36%) |
Feb 10, 2004 | 10.86 | 10.95 | 10.84 | 10.94 | 70,259 | +0.09(+0.82%) |
Feb 09, 2004 | 10.86 | 10.87 | 10.82 | 10.85 | 78,620 | +0.03(+0.27%) |
Feb 06, 2004 | 10.70 | 10.82 | 10.65 | 10.82 | 64,730 | +0.17(+1.60%) |
Feb 05, 2004 | 10.63 | 10.70 | 10.63 | 10.65 | 46,255 | +0.04(+0.42%) |
Feb 04, 2004 | 10.71 | 10.71 | 10.59 | 10.60 | 54,616 | -0.16(-1.45%) |
Feb 03, 2004 | 10.76 | 10.84 | 10.75 | 10.76 | 328,373 | +0.01(+0.14%) |
Feb 02, 2004 | 10.61 | 10.80 | 10.54 | 10.74 | 259,731 | +0.13(+1.26%) |
Jan 30, 2004 | 10.47 | 10.66 | 10.47 | 10.61 | 1,205,338 | +0.11(+1.06%) |
Jan 29, 2004 | 10.66 | 10.70 | 10.42 | 10.50 | 215,633 | -0.15(-1.39%) |
Jan 28, 2004 | 10.81 | 10.87 | 10.65 | 10.65 | 170,861 | -0.22(-1.98%) |
Jan 27, 2004 | 10.94 | 10.95 | 10.83 | 10.86 | 555,200 | +0.01(+0.07%) |
Jan 26, 2004 | 10.87 | 10.92 | 10.79 | 10.86 | 113,008 | +0.03(+0.27%) |
Jan 23, 2004 | 10.92 | 10.97 | 10.83 | 10.83 | 107,614 | -0.17(-1.55%) |
Jan 22, 2004 | 11.03 | 11.04 | 10.92 | 11.00 | 143,081 | -0.05(-0.47%) |
Jan 21, 2004 | 11.03 | 11.05 | 10.91 | 11.05 | 144,565 | -0.03(-0.27%) |
Jan 20, 2004 | 10.99 | 11.12 | 10.95 | 11.08 | 330,261 | +0.31(+2.89%) |
Jan 16, 2004 | 10.83 | 10.85 | 10.72 | 10.77 | 286,702 | -0.04(-0.34%) |
Jan 15, 2004 | 10.73 | 10.81 | 10.68 | 10.80 | 101,950 | -0.04(-0.34%) |
Jan 14, 2004 | 10.82 | 10.86 | 10.77 | 10.84 | 86,037 | -0.06(-0.54%) |
Jan 13, 2004 | 10.96 | 11.03 | 10.87 | 10.90 | 486,288 | +0.01(+0.14%) |
Jan 12, 2004 | 10.89 | 10.90 | 10.80 | 10.89 | 369,908 | -0.01(-0.07%) |
Jan 09, 2004 | 10.69 | 10.95 | 10.60 | 10.89 | 5,965,602 | +0.04(+0.34%) |
Jan 08, 2004 | 10.93 | 10.93 | 10.80 | 10.86 | 240,717 | +0.04(+0.41%) |
Jan 07, 2004 | 10.73 | 10.82 | 10.73 | 10.81 | 601,320 | +0.01(+0.07%) |
Jan 06, 2004 | 10.85 | 10.86 | 10.78 | 10.80 | 299,648 | -0.02(-0.21%) |
Jan 05, 2004 | 10.83 | 10.85 | 10.79 | 10.83 | 909,465 | +0.05(+0.48%) |
Jan 02, 2004 | 10.60 | 10.86 | 10.60 | 10.77 | 174,907 | +0.21(+1.96%) |
Dec 31, 2003 | 10.56 | 10.61 | 10.54 | 10.57 | 49,087 | +0.01(+0.07%) |
Dec 30, 2003 | 10.50 | 10.57 | 10.45 | 10.56 | 103,838 | +0.08(+0.78%) |
Dec 29, 2003 | 10.40 | 10.49 | 10.38 | 10.48 | 184,886 | +0.10(+0.93%) |
Dec 26, 2003 | 10.31 | 10.43 | 10.23 | 10.38 | 77,811 | +0.07(+0.72%) |
Dec 24, 2003 | 10.27 | 10.37 | 10.23 | 10.31 | 25,487 | +0.07(+0.72%) |
Dec 23, 2003 | 10.17 | 10.24 | 10.16 | 10.23 | 100,467 | +0.05(+0.51%) |
Dec 22, 2003 | 10.17 | 10.17 | 10.09 | 10.18 | 101,681 | -0.08(-0.79%) |
Dec 19, 2003 | 10.23 | 10.23 | 10.23 | 10.26 | 38,703 | +0.00(+0.00%) |
Dec 18, 2003 | 10.19 | 10.27 | 10.19 | 10.26 | 48,143 | +0.08(+0.80%) |
Dec 17, 2003 | 10.09 | 10.15 | 10.06 | 10.18 | 151,442 | +0.10(+0.96%) |
Dec 16, 2003 | 10.11 | 10.17 | 10.11 | 10.08 | 357,232 | -0.04(-0.44%) |
Dec 15, 2003 | 10.26 | 10.26 | 10.09 | 10.13 | 566,123 | -0.04(-0.44%) |
Dec 12, 2003 | 10.21 | 10.26 | 10.21 | 10.17 | 264,586 | -0.04(-0.36%) |
Dec 11, 2003 | 10.01 | 10.21 | 9.951 | 10.21 | 54,481 | +0.05(+0.51%) |
Dec 10, 2003 | 10.31 | 10.31 | 10.09 | 10.16 | 79,834 | -0.15(-1.44%) |
Dec 09, 2003 | 10.40 | 10.43 | 10.30 | 10.31 | 95,882 | -0.09(-0.86%) |
Dec 08, 2003 | 10.31 | 10.40 | 10.31 | 10.40 | 189,606 | +0.10(+0.94%) |
Dec 05, 2003 | 10.29 | 10.34 | 10.27 | 10.30 | 50,166 | +0.01(+0.07%) |
Dec 04, 2003 | 10.34 | 10.34 | 10.23 | 10.29 | 103,434 | -0.08(-0.79%) |
Dec 03, 2003 | 10.35 | 10.37 | 10.32 | 10.37 | 70,664 | +0.07(+0.65%) |
Dec 02, 2003 | 10.20 | 10.32 | 10.20 | 10.31 | 88,195 | +0.07(+0.72%) |
Dec 01, 2003 | 10.26 | 10.26 | 10.13 | 10.23 | 124,741 | +0.02(+0.22%) |
Nov 28, 2003 | 10.25 | 10.27 | 10.21 | 10.21 | 436,796 | +0.09(+0.88%) |
Nov 26, 2003 | 10.08 | 10.17 | 10.06 | 10.12 | 58,257 | +0.05(+0.52%) |
Nov 25, 2003 | 10.06 | 10.09 | 10.05 | 10.07 | 27,510 | +0.11(+1.12%) |
Nov 24, 2003 | 10.01 | 10.01 | 9.922 | 9.959 | 148,880 | -0.13(-1.25%) |
Nov 21, 2003 | 9.988 | 10.11 | 9.988 | 10.08 | 150,229 | +0.04(+0.44%) |
Nov 20, 2003 | 10.01 | 10.13 | 10.01 | 10.04 | 169,243 | +0.01(+0.15%) |
Nov 19, 2003 | 9.937 | 9.937 | 9.937 | 10.03 | 105,861 | +0.09(+0.90%) |
Nov 18, 2003 | 9.966 | 10.01 | 9.937 | 9.937 | 86,846 | +0.06(+0.60%) |
Nov 17, 2003 | 9.907 | 9.907 | 9.796 | 9.877 | 78,351 | -0.06(-0.60%) |
Nov 14, 2003 | 9.951 | 10.01 | 9.899 | 9.937 | 509,753 | -0.07(-0.74%) |
Nov 13, 2003 | 10.01 | 10.01 | 9.937 | 10.01 | 39,512 | +0.01(+0.15%) |
Nov 12, 2003 | 9.959 | 10.01 | 9.959 | 9.996 | 108,828 | +0.10(+0.97%) |
Nov 11, 2003 | 9.937 | 9.937 | 9.855 | 9.899 | 23,195 | -0.04(-0.45%) |
Nov 10, 2003 | 9.974 | 9.974 | 9.937 | 9.944 | 25,892 | +0.04(+0.45%) |
Nov 07, 2003 | 9.855 | 9.855 | 9.855 | 9.899 | 148,880 | +0.01(+0.15%) |
Nov 06, 2003 | 9.877 | 9.899 | 9.788 | 9.885 | 33,039 | -0.01(-0.15%) |
Nov 05, 2003 | 9.848 | 9.870 | 9.848 | 9.899 | 62,707 | +0.04(+0.38%) |
Nov 04, 2003 | 9.848 | 9.870 | 9.848 | 9.862 | 13,396 | +0.04(+0.45%) |
Nov 03, 2003 | 9.848 | 9.848 | 9.759 | 9.818 | 102,482 | +0.01(+0.15%) |
Oct 31, 2003 | 9.848 | 9.848 | 9.803 | 9.803 | 205,519 | -0.10(-1.05%) |
Oct 30, 2003 | 9.848 | 9.907 | 9.848 | 9.907 | 9,844 | +0.10(+0.98%) |
Oct 29, 2003 | 9.877 | 9.885 | 9.796 | 9.810 | 430,189 | -0.04(-0.45%) |
Oct 28, 2003 | 9.781 | 9.855 | 9.781 | 9.855 | 417,917 | +0.07(+0.76%) |
Oct 27, 2003 | 9.736 | 9.788 | 9.729 | 9.781 | 166,816 | +0.04(+0.38%) |
Oct 24, 2003 | 9.825 | 9.825 | 9.707 | 9.744 | 95,342 | -0.07(-0.76%) |
Oct 23, 2003 | 9.862 | 9.862 | 9.773 | 9.818 | 44,232 | -0.07(-0.75%) |
Oct 22, 2003 | 9.899 | 9.937 | 9.840 | 9.892 | 238,963 | +0.08(+0.83%) |
Oct 21, 2003 | 9.796 | 9.870 | 9.773 | 9.810 | 100,467 | +0.02(+0.23%) |
Oct 20, 2003 | 9.751 | 9.825 | 9.751 | 9.788 | 336,059 | -0.03(-0.30%) |
Oct 17, 2003 | 9.922 | 9.922 | 9.766 | 9.818 | 42,614 | -0.04(-0.38%) |
Oct 16, 2003 | 9.818 | 9.907 | 9.818 | 9.855 | 53,942 | -0.01(-0.08%) |
Oct 15, 2003 | 9.810 | 9.885 | 9.810 | 9.862 | 247,594 | +0.05(+0.53%) |
Oct 14, 2003 | 9.714 | 9.810 | 9.692 | 9.810 | 11,175,879 | +0.10(+0.99%) |
Oct 13, 2003 | 9.640 | 9.640 | 9.640 | 9.714 | 64,191 | +0.01(+0.08%) |
Oct 10, 2003 | 9.640 | 9.699 | 9.640 | 9.707 | 517,170 | +0.16(+1.71%) |
Oct 09, 2003 | 9.581 | 9.610 | 9.581 | 9.544 | 49,222 | +0.09(+0.94%) |
Oct 08, 2003 | 9.603 | 9.603 | 9.455 | 9.455 | 312,190 | -0.12(-1.24%) |
Oct 07, 2003 | 9.610 | 9.610 | 9.573 | 9.573 | 34,523 | +0.12(+1.25%) |
Oct 06, 2003 | 9.410 | 9.417 | 9.351 | 9.455 | 268,632 | +0.02(+0.24%) |
Oct 03, 2003 | 9.477 | 9.499 | 9.432 | 9.432 | 173,424 | +0.01(+0.08%) |
Oct 02, 2003 | 9.425 | 9.447 | 9.403 | 9.425 | 877,100 | +0.12(+1.27%) |
Oct 01, 2003 | 9.329 | 9.329 | 9.306 | 9.306 | 17,666 | +0.10(+1.13%) |
Sep 30, 2003 | 9.232 | 9.232 | 9.202 | 9.202 | 22,790 | -0.04(-0.48%) |
Sep 29, 2003 | 9.195 | 9.247 | 9.195 | 9.247 | 35,197 | +0.06(+0.65%) |
Sep 26, 2003 | 9.202 | 9.262 | 9.188 | 9.188 | 250,966 | -0.24(-2.52%) |
Sep 25, 2003 | 9.477 | 9.477 | 9.403 | 9.425 | 24,543 | -0.04(-0.39%) |
Sep 24, 2003 | 9.410 | 9.506 | 9.410 | 9.462 | 394,182 | -0.01(-0.16%) |
Sep 23, 2003 | 9.388 | 9.477 | 9.380 | 9.477 | 14,699 | +0.07(+0.71%) |
Sep 22, 2003 | 9.432 | 9.432 | 9.432 | 9.410 | 230,063 | -0.01(-0.08%) |
Sep 19, 2003 | 9.462 | 9.521 | 9.417 | 9.417 | 238,559 | +0.10(+1.03%) |
Sep 18, 2003 | 9.329 | 9.432 | 9.314 | 9.321 | 277,532 | -0.02(-0.24%) |
Sep 17, 2003 | 9.306 | 9.395 | 9.306 | 9.343 | 72,417 | +0.07(+0.72%) |
Sep 16, 2003 | 9.306 | 9.366 | 9.262 | 9.277 | 43,018 | -0.05(-0.56%) |
Sep 15, 2003 | 9.351 | 9.351 | 9.247 | 9.329 | 39,512 | -0.04(-0.47%) |
Sep 12, 2003 | 9.306 | 9.373 | 9.232 | 9.373 | 50,031 | +0.18(+1.94%) |
Sep 11, 2003 | 9.306 | 9.306 | 9.195 | 9.195 | 4,277,885 | -0.12(-1.27%) |
Sep 10, 2003 | 9.329 | 9.343 | 9.314 | 9.314 | 108,558 | -0.06(-0.63%) |
Sep 09, 2003 | 9.395 | 9.417 | 9.269 | 9.373 | 21,307 | -0.04(-0.39%) |
Sep 08, 2003 | 9.284 | 9.410 | 9.284 | 9.410 | 33,713 | +0.13(+1.36%) |
Sep 05, 2003 | 9.269 | 9.336 | 9.262 | 9.284 | 64,730 | -0.06(-0.63%) |
Sep 04, 2003 | 9.217 | 9.343 | 9.217 | 9.343 | 138,361 | +0.16(+1.78%) |
Sep 03, 2003 | 9.099 | 9.262 | 9.099 | 9.180 | 23,330 | +0.07(+0.81%) |
Sep 02, 2003 | 9.106 | 9.158 | 9.054 | 9.106 | 332,014 | -0.03(-0.32%) |
Aug 29, 2003 | 9.010 | 9.158 | 9.010 | 9.136 | 1,191,448 | +0.10(+1.07%) |
Aug 28, 2003 | 8.980 | 9.054 | 8.935 | 9.039 | 19,284 | +0.13(+1.41%) |
Aug 27, 2003 | 8.943 | 8.995 | 8.898 | 8.913 | 35,332 | -0.03(-0.33%) |
Aug 26, 2003 | 8.861 | 8.965 | 8.861 | 8.943 | 630,179 | +0.07(+0.75%) |
Aug 25, 2003 | 8.943 | 8.943 | 8.869 | 8.876 | 2,493,747 | -0.07(-0.75%) |
Aug 22, 2003 | 8.973 | 9.010 | 8.861 | 8.943 | 49,761 | -0.04(-0.41%) |
Aug 21, 2003 | 8.913 | 8.995 | 8.913 | 8.980 | 23,599 | +0.01(+0.17%) |
Aug 20, 2003 | 8.898 | 8.973 | 8.898 | 8.965 | 25,217 | +0.00(+0.00%) |
Aug 19, 2003 | 8.935 | 8.987 | 8.935 | 8.965 | 71,473 | +0.03(+0.33%) |
Aug 18, 2003 | 8.950 | 9.032 | 8.891 | 8.935 | 6,673,863 | +0.00(+0.00%) |
Aug 15, 2003 | 8.935 | 8.935 | 8.935 | 8.935 | 539 | +0.04(+0.42%) |
Aug 14, 2003 | 8.965 | 8.973 | 8.898 | 8.898 | 29,937 | -0.02(-0.25%) |
Aug 13, 2003 | 8.898 | 8.965 | 8.891 | 8.921 | 27,780 | +0.02(+0.25%) |
Aug 12, 2003 | 8.824 | 8.898 | 8.824 | 8.898 | 24,543 | +0.02(+0.25%) |
Aug 11, 2003 | 8.750 | 8.876 | 8.750 | 8.876 | 18,879 | +0.16(+1.87%) |
Aug 08, 2003 | 8.602 | 8.728 | 8.602 | 8.713 | 17,935 | +0.12(+1.38%) |
Aug 07, 2003 | 8.520 | 8.594 | 8.520 | 8.594 | 809 | +0.11(+1.31%) |
Aug 06, 2003 | 8.587 | 8.587 | 8.461 | 8.483 | 55,695 | -0.07(-0.78%) |
Aug 05, 2003 | 8.602 | 8.676 | 8.550 | 8.550 | 32,365 | -0.01(-0.17%) |
Aug 04, 2003 | 8.676 | 8.676 | 8.550 | 8.565 | 69,855 | -0.13(-1.53%) |
Aug 01, 2003 | 8.669 | 8.698 | 8.609 | 8.698 | 26,161 | +0.05(+0.60%) |
Jul 31, 2003 | 8.572 | 8.646 | 8.572 | 8.646 | 11,712,064 | -0.01(-0.17%) |
Jul 30, 2003 | 8.683 | 8.720 | 8.594 | 8.661 | 784,454 | -0.14(-1.60%) |
Jul 29, 2003 | 8.861 | 8.861 | 8.713 | 8.802 | 22,386 | +0.01(+0.08%) |
Jul 28, 2003 | 8.854 | 8.898 | 8.795 | 8.795 | 13,620 | -0.04(-0.50%) |
Jul 25, 2003 | 8.824 | 8.906 | 8.765 | 8.839 | 22,520 | +0.01(+0.17%) |
Jul 24, 2003 | 8.728 | 8.847 | 8.720 | 8.824 | 22,925 | +0.19(+2.15%) |
Jul 23, 2003 | 8.587 | 8.698 | 8.580 | 8.639 | 16,722 | +0.14(+1.66%) |
Jul 22, 2003 | 8.580 | 8.580 | 8.461 | 8.498 | 17,935 | -0.03(-0.35%) |
Jul 21, 2003 | 8.446 | 8.565 | 8.446 | 8.528 | 15,508 | -0.03(-0.35%) |
Jul 18, 2003 | 8.491 | 8.557 | 8.416 | 8.557 | 403,622 | +0.12(+1.41%) |
Jul 17, 2003 | 8.483 | 8.520 | 8.439 | 8.439 | 20,093 | -0.10(-1.13%) |
Jul 16, 2003 | 8.565 | 8.572 | 8.513 | 8.535 | 60,145 | +0.01(+0.09%) |
Jul 15, 2003 | 8.594 | 8.676 | 8.476 | 8.528 | 529,577 | -0.12(-1.37%) |
Jul 14, 2003 | 8.609 | 8.728 | 8.609 | 8.646 | 20,363 | +0.07(+0.87%) |
Jul 11, 2003 | 8.602 | 8.602 | 8.572 | 8.572 | 344,151 | +0.02(+0.26%) |
Jul 10, 2003 | 8.639 | 8.639 | 8.550 | 8.550 | 48,143 | -0.13(-1.54%) |
Jul 09, 2003 | 8.720 | 8.720 | 8.624 | 8.683 | 66,888 | -0.03(-0.34%) |
Jul 08, 2003 | 8.832 | 8.832 | 8.691 | 8.713 | 95,882 | -0.11(-1.26%) |
Jul 07, 2003 | 8.824 | 8.876 | 8.728 | 8.824 | 178,413 | -0.01(-0.08%) |
Jul 03, 2003 | 8.787 | 8.884 | 8.728 | 8.832 | 250,291 | +0.04(+0.51%) |
Jul 02, 2003 | 8.676 | 8.884 | 8.676 | 8.787 | 77,541 | +0.19(+2.24%) |
Jul 01, 2003 | 8.713 | 8.772 | 8.594 | 8.594 | 111,795 | -0.16(-1.78%) |
Jun 30, 2003 | 8.602 | 8.802 | 8.602 | 8.750 | 5,074,747 | +0.15(+1.72%) |
Jun 27, 2003 | 8.676 | 8.735 | 8.594 | 8.602 | 84,554 | -0.06(-0.68%) |
Jun 26, 2003 | 8.676 | 8.713 | 8.617 | 8.661 | 426,817 | -0.05(-0.60%) |
Jun 25, 2003 | 8.691 | 8.847 | 8.691 | 8.713 | 41,670 | -0.02(-0.25%) |
Jun 24, 2003 | 8.691 | 8.735 | 8.565 | 8.735 | 12,541 | +0.01(+0.17%) |
Jun 23, 2003 | 8.787 | 8.787 | 8.580 | 8.720 | 66,079 | -0.03(-0.34%) |
Jun 20, 2003 | 8.958 | 9.039 | 8.713 | 8.750 | 62,977 | -0.11(-1.26%) |
Jun 19, 2003 | 8.861 | 8.950 | 8.824 | 8.861 | 77,676 | -0.10(-1.16%) |
Jun 18, 2003 | 8.987 | 9.002 | 8.898 | 8.965 | 128,247 | +0.01(+0.08%) |
Jun 17, 2003 | 8.854 | 8.973 | 8.854 | 8.958 | 40,052 | +0.04(+0.50%) |
Jun 16, 2003 | 8.898 | 8.913 | 8.824 | 8.913 | 44,637 | +0.10(+1.18%) |
Jun 13, 2003 | 8.898 | 8.898 | 8.809 | 8.809 | 55,830 | -0.07(-0.83%) |
Jun 12, 2003 | 8.906 | 8.906 | 8.824 | 8.884 | 43,288 | -0.01(-0.17%) |
Jun 11, 2003 | 8.824 | 8.906 | 8.706 | 8.898 | 89,139 | +0.22(+2.56%) |
Jun 10, 2003 | 8.676 | 8.706 | 8.528 | 8.676 | 128,247 | -0.06(-0.68%) |
Jun 09, 2003 | 8.713 | 8.772 | 8.631 | 8.735 | 39,512 | -0.08(-0.93%) |
Jun 06, 2003 | 8.861 | 8.965 | 8.758 | 8.817 | 119,212 | -0.08(-0.92%) |
Jun 05, 2003 | 8.743 | 8.898 | 8.683 | 8.898 | 93,589 | +0.19(+2.13%) |
Jun 04, 2003 | 8.587 | 8.713 | 8.580 | 8.713 | 10,249 | +0.10(+1.12%) |
Jun 03, 2003 | 8.535 | 8.617 | 8.505 | 8.617 | 83,745 | -0.04(-0.43%) |
Jun 02, 2003 | 8.520 | 8.661 | 8.498 | 8.654 | 196,214 | +0.13(+1.48%) |
May 30, 2003 | 8.409 | 8.528 | 8.409 | 8.528 | 210,239 | +0.06(+0.70%) |
May 29, 2003 | 8.335 | 8.498 | 8.335 | 8.468 | 50,840 | +0.13(+1.60%) |
May 28, 2003 | 8.394 | 8.424 | 8.335 | 8.335 | 74,440 | -0.03(-0.35%) |
May 27, 2003 | 8.320 | 8.416 | 8.313 | 8.365 | 91,566 | -0.01(-0.09%) |
May 23, 2003 | 8.350 | 8.372 | 8.246 | 8.372 | 1,066,167 | +0.01(+0.18%) |
May 22, 2003 | 8.372 | 8.424 | 8.313 | 8.357 | 33,174 | -0.07(-0.79%) |
May 21, 2003 | 8.365 | 8.483 | 8.365 | 8.424 | 1,490,288 | -0.03(-0.35%) |
May 20, 2003 | 8.305 | 8.453 | 8.276 | 8.453 | 1,381,864 | +0.17(+2.06%) |
May 19, 2003 | 8.357 | 8.357 | 8.268 | 8.283 | 103,973 | -0.04(-0.45%) |
May 16, 2003 | 8.231 | 8.357 | 8.231 | 8.320 | 18,610 | +0.01(+0.18%) |
May 15, 2003 | 8.283 | 8.357 | 8.246 | 8.305 | 26,431 | +0.05(+0.63%) |
May 14, 2003 | 8.231 | 8.335 | 8.164 | 8.253 | 92,915 | +0.04(+0.45%) |
May 13, 2003 | 8.209 | 8.216 | 8.127 | 8.216 | 28,184 | +0.08(+1.00%) |
May 12, 2003 | 8.083 | 8.231 | 8.083 | 8.135 | 38,568 | +0.07(+0.92%) |
May 09, 2003 | 7.942 | 8.098 | 7.942 | 8.060 | 16,587 | +0.07(+0.93%) |
May 08, 2003 | 8.046 | 8.075 | 7.964 | 7.986 | 10,518 | -0.06(-0.74%) |
May 07, 2003 | 8.083 | 8.120 | 7.971 | 8.046 | 47,469 | +0.01(+0.18%) |
May 06, 2003 | 7.971 | 8.105 | 7.964 | 8.031 | 120,021 | +0.10(+1.31%) |
May 05, 2003 | 7.994 | 7.994 | 7.868 | 7.927 | 75,519 | +0.04(+0.56%) |
May 02, 2003 | 7.794 | 7.934 | 7.794 | 7.883 | 71,203 | +0.13(+1.72%) |