Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.65 | 23.85 | 22.38 | 22.72 | 5,725,800 | -1.24(-5.18%) |
Apr 29, 2004 | 24.69 | 24.85 | 23.66 | 23.96 | 4,500,100 | -0.86(-3.46%) |
Apr 28, 2004 | 26.38 | 26.39 | 24.51 | 24.82 | 3,963,800 | -1.43(-5.45%) |
Apr 27, 2004 | 25.99 | 26.57 | 25.60 | 26.25 | 5,218,500 | +0.29(+1.12%) |
Apr 26, 2004 | 24.34 | 26.68 | 24.10 | 25.96 | 6,915,200 | +1.44(+5.87%) |
Apr 23, 2004 | 24.55 | 24.64 | 24.00 | 24.52 | 1,737,900 | -0.06(-0.24%) |
Apr 22, 2004 | 24.00 | 24.90 | 23.85 | 24.58 | 2,518,100 | +0.51(+2.12%) |
Apr 21, 2004 | 24.39 | 24.49 | 23.55 | 24.07 | 3,005,400 | +0.22(+0.92%) |
Apr 20, 2004 | 24.34 | 24.66 | 23.68 | 23.85 | 2,898,600 | -0.28(-1.16%) |
Apr 19, 2004 | 23.28 | 24.25 | 23.17 | 24.13 | 2,365,400 | +0.94(+4.05%) |
Apr 16, 2004 | 23.34 | 23.59 | 22.67 | 23.19 | 3,200,900 | -0.32(-1.36%) |
Apr 15, 2004 | 24.67 | 24.81 | 23.44 | 23.51 | 5,470,400 | -1.18(-4.78%) |
Apr 14, 2004 | 24.74 | 25.34 | 24.50 | 24.69 | 2,840,000 | -0.31(-1.24%) |
Apr 13, 2004 | 25.25 | 25.58 | 24.75 | 25.00 | 4,871,900 | -0.06(-0.24%) |
Apr 12, 2004 | 24.29 | 25.20 | 24.14 | 25.06 | 4,306,000 | +0.81(+3.34%) |
Apr 08, 2004 | 24.34 | 24.47 | 24.00 | 24.25 | 3,240,900 | +0.29(+1.21%) |
Apr 07, 2004 | 24.08 | 24.13 | 23.63 | 23.96 | 2,780,800 | -0.16(-0.66%) |
Apr 06, 2004 | 24.38 | 24.60 | 24.02 | 24.12 | 5,528,400 | -0.56(-2.27%) |
Apr 05, 2004 | 23.74 | 24.80 | 23.40 | 24.68 | 6,714,100 | +0.83(+3.48%) |
Apr 02, 2004 | 23.93 | 24.00 | 23.60 | 23.85 | 3,003,000 | +0.60(+2.58%) |
Apr 01, 2004 | 22.95 | 23.30 | 22.58 | 23.25 | 5,828,300 | +0.20(+0.87%) |
Mar 31, 2004 | 23.80 | 23.88 | 22.86 | 23.05 | 5,389,100 | -0.88(-3.68%) |
Mar 30, 2004 | 23.48 | 24.15 | 23.42 | 23.93 | 7,650,900 | +0.23(+0.97%) |
Mar 29, 2004 | 22.39 | 23.95 | 22.32 | 23.70 | 12,058,600 | +1.58(+7.14%) |
Mar 26, 2004 | 22.33 | 22.55 | 21.73 | 22.12 | 8,452,200 | -0.26(-1.16%) |
Mar 25, 2004 | 20.20 | 22.45 | 20.08 | 22.38 | 16,437,200 | +2.37(+11.84%) |
Mar 24, 2004 | 21.56 | 22.11 | 19.52 | 20.01 | 42,345,000 | +0.60(+3.09%) |
Mar 23, 2004 | 19.24 | 19.51 | 18.50 | 19.41 | 14,512,700 | +1.08(+5.89%) |
Mar 22, 2004 | 19.30 | 19.37 | 18.03 | 18.33 | 5,604,400 | -0.89(-4.63%) |
Mar 19, 2004 | 18.80 | 19.70 | 18.62 | 19.22 | 4,921,200 | +0.35(+1.85%) |
Mar 18, 2004 | 18.38 | 18.92 | 18.24 | 18.87 | 3,099,000 | +0.50(+2.72%) |
Mar 17, 2004 | 18.13 | 18.56 | 18.02 | 18.37 | 3,052,500 | +0.44(+2.45%) |
Mar 16, 2004 | 17.78 | 18.40 | 17.65 | 17.93 | 3,405,600 | +0.31(+1.76%) |
Mar 15, 2004 | 17.88 | 18.30 | 17.54 | 17.62 | 2,065,100 | -0.40(-2.22%) |
Mar 12, 2004 | 17.74 | 18.49 | 17.67 | 18.02 | 4,831,800 | -0.07(-0.39%) |
Mar 11, 2004 | 17.60 | 18.90 | 17.37 | 18.09 | 7,732,200 | +0.61(+3.49%) |
Mar 10, 2004 | 17.83 | 18.00 | 17.30 | 17.48 | 3,666,200 | -0.28(-1.58%) |
Mar 09, 2004 | 18.31 | 18.54 | 17.70 | 17.76 | 3,342,200 | -0.54(-2.95%) |
Mar 08, 2004 | 19.17 | 19.31 | 18.25 | 18.30 | 2,369,000 | -0.60(-3.17%) |
Mar 05, 2004 | 18.89 | 19.60 | 18.64 | 18.90 | 4,512,600 | -0.32(-1.66%) |
Mar 04, 2004 | 18.09 | 19.31 | 18.01 | 19.22 | 5,867,500 | +1.18(+6.54%) |
Mar 03, 2004 | 18.57 | 18.70 | 17.58 | 18.04 | 4,135,800 | -0.56(-3.01%) |
Mar 02, 2004 | 18.57 | 18.66 | 18.35 | 18.60 | 3,975,100 | +0.04(+0.22%) |
Mar 01, 2004 | 18.18 | 18.66 | 18.05 | 18.56 | 3,221,000 | +0.47(+2.60%) |
Feb 27, 2004 | 17.70 | 18.25 | 17.66 | 18.09 | 4,263,400 | +0.54(+3.08%) |
Feb 26, 2004 | 17.31 | 17.86 | 17.10 | 17.55 | 3,087,400 | +0.24(+1.39%) |
Feb 25, 2004 | 16.75 | 17.50 | 16.74 | 17.31 | 3,397,400 | +0.39(+2.30%) |
Feb 24, 2004 | 17.13 | 17.15 | 16.62 | 16.92 | 3,405,000 | -0.18(-1.05%) |
Feb 23, 2004 | 17.75 | 18.00 | 17.09 | 17.10 | 3,864,700 | -0.43(-2.45%) |
Feb 20, 2004 | 17.80 | 17.93 | 17.14 | 17.53 | 4,065,300 | -0.20(-1.13%) |
Feb 19, 2004 | 18.27 | 18.46 | 17.65 | 17.73 | 2,966,700 | -0.47(-2.58%) |
Feb 18, 2004 | 18.47 | 18.55 | 17.95 | 18.20 | 2,232,700 | -0.39(-2.10%) |
Feb 17, 2004 | 18.63 | 18.64 | 18.35 | 18.59 | 1,418,400 | +0.28(+1.53%) |
Feb 13, 2004 | 18.78 | 18.79 | 17.95 | 18.31 | 2,996,300 | -0.32(-1.72%) |
Feb 12, 2004 | 18.76 | 19.00 | 18.47 | 18.63 | 2,407,400 | -0.24(-1.27%) |
Feb 11, 2004 | 17.97 | 18.91 | 17.90 | 18.87 | 5,011,600 | +1.00(+5.60%) |
Feb 10, 2004 | 18.11 | 18.25 | 17.69 | 17.87 | 2,859,500 | -0.35(-1.92%) |
Feb 09, 2004 | 18.51 | 18.57 | 18.15 | 18.22 | 1,910,200 | -0.20(-1.09%) |
Feb 06, 2004 | 18.00 | 18.46 | 17.81 | 18.42 | 3,054,900 | +0.61(+3.43%) |
Feb 05, 2004 | 17.46 | 18.11 | 17.39 | 17.81 | 3,014,600 | +0.35(+2.00%) |
Feb 04, 2004 | 17.33 | 17.81 | 17.26 | 17.46 | 4,778,500 | -0.39(-2.18%) |
Feb 03, 2004 | 18.00 | 18.21 | 17.68 | 17.85 | 5,829,200 | -0.46(-2.51%) |
Feb 02, 2004 | 17.50 | 18.85 | 17.46 | 18.31 | 10,993,700 | -0.99(-5.13%) |
Jan 30, 2004 | 19.03 | 19.62 | 19.00 | 19.30 | 2,636,100 | +0.12(+0.63%) |
Jan 29, 2004 | 19.51 | 19.98 | 18.50 | 19.18 | 5,810,000 | -0.52(-2.64%) |
Jan 28, 2004 | 20.62 | 20.69 | 19.42 | 19.70 | 3,813,900 | -0.60(-2.96%) |
Jan 27, 2004 | 20.55 | 20.90 | 20.25 | 20.30 | 2,853,300 | -0.53(-2.54%) |
Jan 26, 2004 | 20.39 | 21.06 | 20.20 | 20.83 | 4,494,400 | +0.43(+2.11%) |
Jan 23, 2004 | 20.50 | 20.66 | 20.00 | 20.40 | 3,766,900 | -0.01(-0.05%) |
Jan 22, 2004 | 21.18 | 21.88 | 20.23 | 20.41 | 5,934,000 | -0.82(-3.86%) |
Jan 21, 2004 | 19.99 | 21.36 | 19.85 | 21.23 | 8,215,300 | +1.16(+5.78%) |
Jan 20, 2004 | 20.99 | 21.12 | 19.95 | 20.07 | 5,815,500 | -0.42(-2.05%) |
Jan 16, 2004 | 20.10 | 20.73 | 19.80 | 20.49 | 5,423,500 | +0.66(+3.33%) |
Jan 15, 2004 | 19.91 | 20.05 | 19.49 | 19.83 | 3,786,437 | -0.21(-1.05%) |
Jan 14, 2004 | 20.31 | 20.42 | 19.83 | 20.04 | 4,267,199 | +0.04(+0.21%) |
Jan 13, 2004 | 20.70 | 20.94 | 19.80 | 20.00 | 7,055,102 | -0.69(-3.34%) |
Jan 12, 2004 | 21.10 | 21.73 | 20.37 | 20.69 | 9,738,096 | +0.30(+1.47%) |
Jan 09, 2004 | 19.48 | 21.19 | 19.23 | 20.39 | 16,011,772 | +1.30(+6.81%) |
Jan 08, 2004 | 18.65 | 19.28 | 18.57 | 19.09 | 10,684,620 | +0.50(+2.69%) |
Jan 07, 2004 | 18.54 | 18.75 | 18.28 | 18.59 | 11,859,097 | -0.11(-0.59%) |
Jan 06, 2004 | 18.73 | 19.24 | 18.40 | 18.70 | 11,903,300 | -0.87(-4.45%) |
Jan 05, 2004 | 18.59 | 19.89 | 18.51 | 19.57 | 7,792,200 | +1.20(+6.53%) |
Jan 02, 2004 | 19.08 | 19.10 | 18.33 | 18.37 | 3,353,300 | -0.40(-2.13%) |
Dec 31, 2003 | 19.07 | 19.28 | 18.65 | 18.77 | 2,706,000 | -0.11(-0.58%) |
Dec 30, 2003 | 18.97 | 19.33 | 18.60 | 18.88 | 3,299,422 | -0.10(-0.53%) |
Dec 29, 2003 | 19.69 | 19.98 | 18.90 | 18.98 | 6,787,669 | +0.10(+0.53%) |
Dec 26, 2003 | 18.44 | 18.88 | 18.35 | 18.88 | 1,901,324 | +0.57(+3.11%) |
Dec 24, 2003 | 17.83 | 18.48 | 17.75 | 18.31 | 3,098,386 | +0.33(+1.84%) |
Dec 23, 2003 | 18.29 | 18.73 | 17.36 | 17.98 | 15,672,433 | -0.63(-3.39%) |
Dec 22, 2003 | 17.23 | 19.07 | 16.97 | 18.61 | 16,726,490 | +1.12(+6.40%) |
Dec 19, 2003 | 16.05 | 17.59 | 15.93 | 17.49 | 32,335,812 | +3.21(+22.48%) |
Dec 18, 2003 | 13.35 | 15.19 | 13.30 | 14.28 | 6,798,921 | +1.11(+8.43%) |
Dec 17, 2003 | 13.60 | 13.60 | 13.01 | 13.17 | 2,110,048 | -0.52(-3.80%) |
Dec 16, 2003 | 13.26 | 13.80 | 13.23 | 13.69 | 2,423,720 | +0.42(+3.17%) |
Dec 15, 2003 | 13.87 | 13.93 | 13.26 | 13.27 | 2,376,908 | -0.19(-1.41%) |
Dec 12, 2003 | 13.26 | 13.67 | 13.12 | 13.46 | 3,017,788 | +0.10(+0.75%) |
Dec 11, 2003 | 12.42 | 13.49 | 12.41 | 13.36 | 4,063,100 | +1.00(+8.09%) |
Dec 10, 2003 | 12.50 | 12.67 | 12.29 | 12.36 | 3,409,996 | -0.15(-1.20%) |
Dec 09, 2003 | 12.80 | 13.06 | 12.35 | 12.51 | 2,918,064 | +0.19(+1.54%) |
Dec 08, 2003 | 12.08 | 12.40 | 11.86 | 12.32 | 2,659,086 | +0.26(+2.16%) |
Dec 05, 2003 | 12.56 | 12.48 | 11.95 | 12.06 | 2,820,494 | -0.50(-3.98%) |
Dec 04, 2003 | 12.70 | 12.80 | 12.31 | 12.56 | 1,732,725 | -0.10(-0.79%) |
Dec 03, 2003 | 13.18 | 13.30 | 12.51 | 12.66 | 2,310,848 | -0.44(-3.36%) |
Dec 02, 2003 | 13.30 | 13.32 | 12.97 | 13.10 | 1,569,542 | -0.17(-1.26%) |
Dec 01, 2003 | 13.29 | 13.45 | 13.07 | 13.27 | 1,638,262 | -0.05(-0.40%) |
Nov 28, 2003 | 13.11 | 13.33 | 13.05 | 13.32 | 649,791 | +0.14(+1.06%) |
Nov 26, 2003 | 13.35 | 13.35 | 12.81 | 13.18 | 2,135,601 | -0.07(-0.53%) |
Nov 25, 2003 | 13.30 | 13.45 | 13.05 | 13.25 | 2,029,596 | +0.12(+0.91%) |
Nov 24, 2003 | 12.75 | 13.19 | 12.67 | 13.13 | 2,033,457 | +0.60(+4.79%) |
Nov 21, 2003 | 12.56 | 12.81 | 12.36 | 12.53 | 2,522,111 | -0.03(-0.25%) |
Nov 20, 2003 | 11.82 | 13.04 | 11.45 | 12.56 | 4,664,631 | +0.66(+5.56%) |
Nov 19, 2003 | 12.20 | 12.28 | 11.70 | 11.90 | 2,708,496 | -0.29(-2.38%) |
Nov 18, 2003 | 12.26 | 12.56 | 12.02 | 12.19 | 2,674,817 | +0.23(+1.92%) |
Nov 17, 2003 | 12.49 | 12.50 | 11.61 | 11.96 | 7,309,605 | -0.93(-7.21%) |
Nov 14, 2003 | 13.08 | 13.36 | 12.81 | 12.89 | 3,734,194 | -0.12(-0.92%) |
Nov 13, 2003 | 13.38 | 13.83 | 12.89 | 13.01 | 3,576,934 | -0.59(-4.34%) |
Nov 12, 2003 | 13.11 | 13.66 | 13.08 | 13.60 | 1,808,387 | +0.40(+3.03%) |
Nov 11, 2003 | 13.35 | 13.36 | 12.94 | 13.20 | 2,489,680 | -0.16(-1.20%) |
Nov 10, 2003 | 13.51 | 13.65 | 13.15 | 13.36 | 2,293,461 | -0.17(-1.26%) |
Nov 07, 2003 | 14.05 | 14.10 | 13.50 | 13.53 | 2,574,691 | -0.17(-1.23%) |
Nov 06, 2003 | 12.96 | 13.74 | 12.95 | 13.70 | 5,512,512 | +0.75(+5.78%) |
Nov 05, 2003 | 13.00 | 13.10 | 12.25 | 12.95 | 9,320,428 | -0.63(-4.64%) |
Nov 04, 2003 | 14.38 | 14.74 | 12.99 | 13.58 | 13,582,211 | -1.81(-11.76%) |
Nov 03, 2003 | 15.20 | 15.38 | 14.89 | 15.39 | 2,733,880 | +0.38(+2.53%) |
Oct 31, 2003 | 15.16 | 15.23 | 14.88 | 15.01 | 3,172,669 | -0.09(-0.60%) |
Oct 30, 2003 | 14.83 | 15.44 | 14.88 | 15.10 | 4,318,020 | +0.27(+1.82%) |
Oct 29, 2003 | 13.95 | 15.09 | 13.84 | 14.83 | 7,397,819 | +0.97(+7.00%) |
Oct 28, 2003 | 13.81 | 13.90 | 13.56 | 13.86 | 2,195,708 | +0.18(+1.32%) |
Oct 27, 2003 | 13.99 | 14.02 | 13.55 | 13.68 | 4,664,500 | +0.21(+1.56%) |
Oct 24, 2003 | 13.01 | 13.50 | 12.90 | 13.47 | 2,769,800 | +0.37(+2.82%) |
Oct 23, 2003 | 12.60 | 13.10 | 12.15 | 13.10 | 3,055,300 | +0.29(+2.26%) |
Oct 22, 2003 | 13.30 | 13.57 | 12.56 | 12.81 | 4,047,700 | -0.54(-4.04%) |
Oct 21, 2003 | 13.07 | 13.51 | 13.00 | 13.35 | 4,166,797 | +0.25(+1.91%) |
Oct 20, 2003 | 12.88 | 13.56 | 12.88 | 13.10 | 4,356,271 | +0.19(+1.47%) |
Oct 17, 2003 | 12.95 | 13.05 | 12.60 | 12.91 | 2,806,470 | -0.11(-0.85%) |
Oct 16, 2003 | 12.67 | 13.05 | 12.30 | 13.02 | 3,484,561 | +0.17(+1.33%) |
Oct 15, 2003 | 13.16 | 13.30 | 12.77 | 12.85 | 2,906,921 | -0.15(-1.15%) |
Oct 14, 2003 | 12.98 | 13.48 | 12.74 | 13.00 | 7,742,118 | +0.03(+0.23%) |
Oct 13, 2003 | 11.19 | 13.18 | 11.10 | 12.97 | 13,280,638 | +2.19(+20.32%) |
Oct 10, 2003 | 11.11 | 11.14 | 10.70 | 10.78 | 2,072,545 | -0.25(-2.27%) |
Oct 09, 2003 | 11.03 | 11.19 | 10.82 | 11.03 | 2,446,062 | +0.19(+1.75%) |
Oct 08, 2003 | 11.14 | 11.14 | 10.75 | 10.84 | 1,995,791 | -0.15(-1.36%) |
Oct 07, 2003 | 10.75 | 11.12 | 10.50 | 10.99 | 3,460,050 | +0.18(+1.67%) |
Oct 06, 2003 | 10.41 | 10.93 | 10.40 | 10.81 | 2,381,938 | +0.36(+3.44%) |
Oct 03, 2003 | 11.00 | 11.20 | 10.33 | 10.45 | 4,678,152 | -0.11(-1.04%) |
Oct 02, 2003 | 10.12 | 10.79 | 10.11 | 10.56 | 3,951,512 | +0.51(+5.07%) |
Oct 01, 2003 | 10.29 | 10.44 | 9.660 | 10.05 | 3,186,045 | +0.05(+0.50%) |
Sep 30, 2003 | 9.520 | 10.45 | 9.490 | 10.00 | 5,040,047 | +0.37(+3.84%) |
Sep 29, 2003 | 9.750 | 9.850 | 9.490 | 9.630 | 2,487,601 | +0.02(+0.21%) |
Sep 26, 2003 | 9.590 | 9.860 | 9.290 | 9.610 | 2,873,913 | -0.17(-1.74%) |
Sep 25, 2003 | 10.02 | 10.02 | 9.590 | 9.780 | 3,981,076 | -0.37(-3.65%) |
Sep 24, 2003 | 10.75 | 10.95 | 10.15 | 10.15 | 8,112,628 | -0.49(-4.61%) |
Sep 23, 2003 | 10.41 | 10.67 | 10.15 | 10.64 | 8,032,757 | +0.44(+4.31%) |
Sep 22, 2003 | 9.770 | 10.51 | 9.600 | 10.20 | 11,588,829 | +0.32(+3.24%) |
Sep 19, 2003 | 9.120 | 10.07 | 9.080 | 9.880 | 19,073,000 | +1.48(+17.62%) |
Sep 18, 2003 | 8.680 | 8.700 | 8.360 | 8.400 | 2,311,782 | -0.10(-1.18%) |
Sep 17, 2003 | 8.300 | 8.650 | 8.260 | 8.500 | 1,930,083 | +0.24(+2.91%) |
Sep 16, 2003 | 8.610 | 8.650 | 8.200 | 8.260 | 1,955,462 | -0.30(-3.50%) |
Sep 15, 2003 | 8.300 | 8.700 | 8.250 | 8.560 | 1,666,900 | +0.22(+2.64%) |
Sep 12, 2003 | 8.370 | 8.380 | 8.150 | 8.340 | 1,149,600 | -0.12(-1.42%) |
Sep 11, 2003 | 8.140 | 8.590 | 8.130 | 8.460 | 1,810,900 | +0.26(+3.17%) |
Sep 10, 2003 | 8.350 | 8.430 | 8.090 | 8.200 | 2,381,700 | -0.38(-4.43%) |
Sep 09, 2003 | 8.910 | 8.980 | 8.440 | 8.580 | 2,783,100 | -0.13(-1.49%) |
Sep 08, 2003 | 8.230 | 8.750 | 8.160 | 8.710 | 4,642,400 | +0.60(+7.40%) |
Sep 05, 2003 | 7.850 | 8.180 | 7.700 | 8.110 | 2,215,700 | +0.11(+1.37%) |
Sep 04, 2003 | 7.800 | 8.070 | 7.640 | 8.000 | 2,315,800 | +0.10(+1.28%) |
Sep 03, 2003 | 7.300 | 7.950 | 7.300 | 7.899 | 4,041,900 | +0.62(+8.50%) |
Sep 02, 2003 | 7.330 | 7.340 | 7.250 | 7.280 | 1,115,100 | +0.03(+0.41%) |
Aug 29, 2003 | 7.190 | 7.310 | 7.180 | 7.250 | 617,800 | +0.00(+0.00%) |
Aug 28, 2003 | 7.260 | 7.290 | 7.120 | 7.250 | 650,200 | +0.11(+1.54%) |
Aug 27, 2003 | 6.850 | 7.190 | 6.850 | 7.140 | 657,800 | +0.17(+2.44%) |
Aug 26, 2003 | 6.820 | 7.090 | 6.750 | 6.970 | 1,035,500 | +0.09(+1.31%) |
Aug 25, 2003 | 7.010 | 7.030 | 6.800 | 6.880 | 475,600 | -0.11(-1.57%) |
Aug 22, 2003 | 7.220 | 7.290 | 6.980 | 6.990 | 1,213,800 | -0.19(-2.65%) |
Aug 21, 2003 | 7.250 | 7.410 | 7.100 | 7.180 | 1,257,400 | -0.02(-0.28%) |
Aug 20, 2003 | 7.030 | 7.240 | 6.950 | 7.200 | 1,181,900 | +0.17(+2.42%) |
Aug 19, 2003 | 7.100 | 7.120 | 6.880 | 7.030 | 1,658,900 | -0.07(-0.99%) |
Aug 18, 2003 | 6.910 | 7.130 | 6.800 | 7.100 | 1,432,800 | +0.35(+5.19%) |
Aug 15, 2003 | 6.620 | 6.790 | 6.520 | 6.750 | 391,500 | -0.01(-0.15%) |
Aug 14, 2003 | 6.740 | 6.840 | 6.630 | 6.760 | 464,400 | -0.02(-0.29%) |
Aug 13, 2003 | 6.790 | 6.790 | 6.550 | 6.780 | 692,600 | +0.12(+1.80%) |
Aug 12, 2003 | 6.570 | 6.700 | 6.440 | 6.660 | 648,500 | +0.12(+1.83%) |
Aug 11, 2003 | 6.520 | 6.600 | 6.400 | 6.540 | 772,600 | +0.15(+2.35%) |
Aug 08, 2003 | 6.440 | 6.580 | 6.350 | 6.390 | 1,045,900 | +0.03(+0.47%) |
Aug 07, 2003 | 6.710 | 6.740 | 6.300 | 6.360 | 1,715,500 | -0.24(-3.64%) |
Aug 06, 2003 | 6.510 | 6.950 | 6.250 | 6.600 | 2,517,300 | -0.05(-0.75%) |
Aug 05, 2003 | 6.650 | 6.990 | 6.590 | 6.650 | 1,562,000 | +0.00(+0.00%) |
Aug 04, 2003 | 7.030 | 7.100 | 6.520 | 6.650 | 1,968,300 | -0.26(-3.76%) |
Aug 01, 2003 | 6.400 | 7.010 | 6.400 | 6.910 | 3,821,900 | +0.59(+9.34%) |
Jul 31, 2003 | 6.240 | 6.370 | 6.099 | 6.320 | 2,550,800 | +0.32(+5.33%) |
Jul 30, 2003 | 6.200 | 6.250 | 5.950 | 6.000 | 2,461,600 | -0.21(-3.38%) |
Jul 29, 2003 | 6.320 | 6.400 | 6.160 | 6.210 | 2,778,300 | -0.16(-2.51%) |
Jul 28, 2003 | 6.640 | 6.640 | 6.130 | 6.370 | 3,091,300 | -0.30(-4.50%) |
Jul 25, 2003 | 6.770 | 6.770 | 6.450 | 6.670 | 1,032,900 | -0.03(-0.45%) |
Jul 24, 2003 | 6.650 | 6.860 | 6.500 | 6.700 | 1,925,100 | +0.06(+0.90%) |
Jul 23, 2003 | 6.790 | 6.850 | 6.550 | 6.640 | 773,100 | -0.12(-1.78%) |
Jul 22, 2003 | 6.890 | 6.940 | 6.710 | 6.760 | 1,289,000 | -0.01(-0.15%) |
Jul 21, 2003 | 7.180 | 7.250 | 6.730 | 6.770 | 1,373,600 | -0.40(-5.58%) |
Jul 18, 2003 | 7.110 | 7.180 | 6.910 | 7.170 | 544,000 | +0.25(+3.61%) |
Jul 17, 2003 | 7.200 | 7.210 | 6.920 | 6.920 | 1,621,300 | -0.42(-5.72%) |
Jul 16, 2003 | 7.730 | 7.800 | 7.240 | 7.340 | 1,610,400 | -0.35(-4.55%) |
Jul 15, 2003 | 7.840 | 7.872 | 7.590 | 7.690 | 937,400 | -0.17(-2.16%) |
Jul 14, 2003 | 7.840 | 7.950 | 7.600 | 7.860 | 1,108,900 | +0.17(+2.21%) |
Jul 11, 2003 | 7.850 | 7.850 | 7.640 | 7.690 | 876,800 | -0.15(-1.91%) |
Jul 10, 2003 | 8.000 | 8.190 | 7.700 | 7.840 | 1,892,000 | -0.46(-5.54%) |
Jul 09, 2003 | 7.710 | 8.330 | 7.700 | 8.300 | 2,817,100 | +0.56(+7.24%) |
Jul 08, 2003 | 7.700 | 7.800 | 7.640 | 7.740 | 1,322,700 | -0.09(-1.15%) |
Jul 07, 2003 | 7.790 | 7.900 | 7.660 | 7.830 | 1,858,500 | +0.05(+0.64%) |
Jul 03, 2003 | 7.630 | 7.800 | 7.600 | 7.780 | 754,600 | -0.01(-0.13%) |
Jul 02, 2003 | 7.870 | 7.930 | 7.620 | 7.790 | 3,432,100 | -0.10(-1.27%) |
Jul 01, 2003 | 7.500 | 7.980 | 7.350 | 7.890 | 1,474,500 | +0.26(+3.41%) |
Jun 30, 2003 | 7.850 | 7.870 | 7.350 | 7.630 | 3,657,490 | -0.22(-2.80%) |
Jun 27, 2003 | 8.090 | 8.130 | 7.750 | 7.850 | 1,622,000 | -0.11(-1.38%) |
Jun 26, 2003 | 7.950 | 8.030 | 7.750 | 7.960 | 1,650,200 | +0.12(+1.53%) |
Jun 25, 2003 | 7.550 | 8.000 | 7.510 | 7.840 | 2,251,600 | +0.39(+5.22%) |
Jun 24, 2003 | 7.200 | 7.570 | 7.150 | 7.451 | 1,708,000 | +0.26(+3.63%) |
Jun 23, 2003 | 7.500 | 7.580 | 7.100 | 7.190 | 1,579,900 | -0.28(-3.75%) |
Jun 20, 2003 | 7.500 | 7.700 | 7.390 | 7.470 | 2,801,600 | -0.23(-2.99%) |
Jun 19, 2003 | 8.300 | 8.310 | 7.563 | 7.700 | 4,344,000 | -0.57(-6.89%) |
Jun 18, 2003 | 8.590 | 8.680 | 8.100 | 8.270 | 8,283,700 | +0.18(+2.22%) |
Jun 17, 2003 | 8.040 | 8.090 | 7.740 | 8.090 | 3,521,500 | +0.01(+0.12%) |
Jun 16, 2003 | 8.230 | 8.300 | 7.940 | 8.080 | 2,052,200 | -0.13(-1.58%) |
Jun 13, 2003 | 8.260 | 8.400 | 8.140 | 8.210 | 1,800,800 | +0.05(+0.61%) |
Jun 12, 2003 | 8.410 | 8.450 | 8.020 | 8.160 | 1,412,300 | +0.07(+0.87%) |
Jun 11, 2003 | 8.040 | 8.100 | 7.750 | 8.090 | 2,011,000 | +0.06(+0.75%) |
Jun 10, 2003 | 8.090 | 8.340 | 7.924 | 8.030 | 1,954,900 | -0.01(-0.12%) |
Jun 09, 2003 | 8.590 | 8.600 | 7.800 | 8.040 | 2,149,400 | -0.23(-2.78%) |
Jun 06, 2003 | 9.160 | 9.250 | 8.190 | 8.270 | 4,616,500 | -0.43(-4.94%) |
Jun 05, 2003 | 8.350 | 8.740 | 8.100 | 8.700 | 7,499,900 | +0.78(+9.86%) |
Jun 04, 2003 | 7.330 | 7.995 | 7.250 | 7.919 | 3,066,700 | +0.67(+9.23%) |
Jun 03, 2003 | 7.210 | 7.450 | 7.180 | 7.250 | 749,800 | +0.05(+0.69%) |
Jun 02, 2003 | 7.480 | 7.580 | 7.200 | 7.200 | 1,263,900 | -0.25(-3.36%) |
May 30, 2003 | 7.530 | 7.540 | 7.270 | 7.450 | 1,271,000 | +0.04(+0.54%) |
May 29, 2003 | 7.210 | 7.500 | 7.170 | 7.410 | 1,236,600 | +0.16(+2.21%) |
May 28, 2003 | 7.310 | 7.640 | 7.170 | 7.250 | 1,447,700 | -0.01(-0.14%) |
May 27, 2003 | 6.800 | 7.320 | 6.750 | 7.260 | 1,313,400 | +0.35(+5.07%) |
May 23, 2003 | 6.920 | 6.950 | 6.810 | 6.910 | 583,200 | -0.02(-0.29%) |
May 22, 2003 | 6.720 | 6.950 | 6.650 | 6.930 | 1,139,100 | +0.25(+3.74%) |
May 21, 2003 | 6.950 | 6.960 | 6.610 | 6.680 | 1,121,700 | -0.28(-4.02%) |
May 20, 2003 | 6.980 | 7.170 | 6.920 | 6.960 | 761,200 | -0.02(-0.29%) |
May 19, 2003 | 7.150 | 7.300 | 6.860 | 6.980 | 1,861,100 | -0.12(-1.69%) |
May 16, 2003 | 6.930 | 7.380 | 6.870 | 7.100 | 1,125,800 | +0.04(+0.57%) |
May 15, 2003 | 7.060 | 7.210 | 6.960 | 7.060 | 906,700 | +0.01(+0.14%) |
May 14, 2003 | 7.400 | 7.650 | 6.960 | 7.050 | 1,723,600 | -0.31(-4.21%) |
May 13, 2003 | 6.980 | 7.430 | 6.940 | 7.360 | 1,372,800 | +0.24(+3.37%) |
May 12, 2003 | 6.700 | 7.140 | 6.630 | 7.120 | 1,748,500 | +0.44(+6.59%) |
May 09, 2003 | 6.680 | 6.770 | 6.570 | 6.680 | 487,400 | +0.04(+0.60%) |
May 08, 2003 | 6.730 | 6.870 | 6.560 | 6.640 | 714,100 | -0.10(-1.48%) |
May 07, 2003 | 6.700 | 6.800 | 6.550 | 6.740 | 1,021,600 | +0.01(+0.15%) |
May 06, 2003 | 6.300 | 6.800 | 6.270 | 6.730 | 1,568,500 | +0.37(+5.82%) |
May 05, 2003 | 6.120 | 6.470 | 6.120 | 6.360 | 1,017,000 | +0.24(+3.92%) |
May 02, 2003 | 5.970 | 6.200 | 5.950 | 6.120 | 1,105,400 | +0.15(+2.51%) |