Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.511 | 9.525 | 9.366 | 9.485 | 2,601,574 | -0.01(-0.14%) |
May 27, 2004 | 9.511 | 9.531 | 9.386 | 9.498 | 5,268,643 | +0.03(+0.28%) |
May 26, 2004 | 9.432 | 9.564 | 9.432 | 9.472 | 3,678,742 | -0.01(-0.07%) |
May 25, 2004 | 9.406 | 9.538 | 9.307 | 9.478 | 3,238,475 | +0.01(+0.14%) |
May 24, 2004 | 9.459 | 9.498 | 9.380 | 9.465 | 2,315,795 | +0.10(+1.06%) |
May 21, 2004 | 9.353 | 9.393 | 9.300 | 9.366 | 5,613,246 | +0.07(+0.71%) |
May 20, 2004 | 9.373 | 9.445 | 9.241 | 9.300 | 2,172,678 | -0.07(-0.77%) |
May 19, 2004 | 9.307 | 9.511 | 9.261 | 9.373 | 2,915,704 | +0.13(+1.43%) |
May 18, 2004 | 9.234 | 9.380 | 9.168 | 9.241 | 2,389,021 | +0.04(+0.43%) |
May 17, 2004 | 9.267 | 9.657 | 9.135 | 9.201 | 2,363,855 | -0.23(-2.45%) |
May 14, 2004 | 9.393 | 9.551 | 9.366 | 9.432 | 2,470,131 | +0.05(+0.49%) |
May 13, 2004 | 9.439 | 9.511 | 9.234 | 9.386 | 3,825,952 | -0.12(-1.25%) |
May 12, 2004 | 9.637 | 9.637 | 9.195 | 9.505 | 3,049,421 | -0.13(-1.30%) |
May 11, 2004 | 9.564 | 9.742 | 9.445 | 9.630 | 5,242,719 | +0.14(+1.46%) |
May 10, 2004 | 10.07 | 10.08 | 9.419 | 9.492 | 6,953,906 | -0.63(-6.25%) |
May 07, 2004 | 10.19 | 10.40 | 9.980 | 10.12 | 4,698,601 | -0.13(-1.22%) |
May 06, 2004 | 10.36 | 10.45 | 10.22 | 10.25 | 1,776,075 | -0.18(-1.77%) |
May 05, 2004 | 10.35 | 10.54 | 10.35 | 10.43 | 1,487,870 | +0.10(+0.96%) |
May 04, 2004 | 10.46 | 10.46 | 10.28 | 10.34 | 3,450,725 | -0.13(-1.20%) |
May 03, 2004 | 10.34 | 10.53 | 10.15 | 10.46 | 2,652,363 | +0.11(+1.08%) |
Apr 30, 2004 | 10.55 | 10.59 | 10.30 | 10.35 | 2,623,254 | -0.20(-1.94%) |
Apr 29, 2004 | 10.55 | 10.64 | 10.45 | 10.55 | 5,411,609 | -0.03(-0.31%) |
Apr 28, 2004 | 10.72 | 10.72 | 10.49 | 10.59 | 2,317,615 | -0.16(-1.53%) |
Apr 27, 2004 | 10.69 | 11.08 | 10.65 | 10.75 | 2,144,934 | +0.10(+0.93%) |
Apr 26, 2004 | 10.82 | 10.88 | 10.62 | 10.65 | 1,730,744 | -0.15(-1.34%) |
Apr 23, 2004 | 10.81 | 10.86 | 10.70 | 10.80 | 2,336,565 | -0.04(-0.36%) |
Apr 22, 2004 | 10.79 | 10.88 | 10.76 | 10.84 | 1,943,449 | +0.05(+0.43%) |
Apr 21, 2004 | 10.70 | 10.83 | 10.69 | 10.79 | 2,767,281 | +0.08(+0.74%) |
Apr 20, 2004 | 10.77 | 10.88 | 10.63 | 10.71 | 3,985,442 | +0.04(+0.37%) |
Apr 19, 2004 | 10.60 | 10.69 | 10.55 | 10.67 | 3,569,130 | +0.10(+0.94%) |
Apr 16, 2004 | 10.52 | 10.65 | 10.42 | 10.57 | 2,035,777 | +0.12(+1.14%) |
Apr 15, 2004 | 10.50 | 10.55 | 10.38 | 10.45 | 1,589,901 | -0.07(-0.63%) |
Apr 14, 2004 | 10.61 | 10.66 | 10.48 | 10.52 | 1,920,404 | -0.11(-0.99%) |
Apr 13, 2004 | 10.78 | 10.83 | 10.61 | 10.63 | 2,596,875 | -0.15(-1.35%) |
Apr 12, 2004 | 10.74 | 10.82 | 10.71 | 10.77 | 1,480,896 | +0.05(+0.43%) |
Apr 08, 2004 | 10.69 | 10.82 | 10.69 | 10.73 | 2,354,000 | +0.09(+0.81%) |
Apr 07, 2004 | 10.65 | 10.74 | 10.60 | 10.64 | 2,394,025 | -0.01(-0.12%) |
Apr 06, 2004 | 10.54 | 10.66 | 10.49 | 10.65 | 3,331,562 | +0.11(+1.06%) |
Apr 05, 2004 | 10.49 | 10.56 | 10.34 | 10.54 | 2,114,461 | +0.03(+0.31%) |
Apr 02, 2004 | 10.29 | 10.59 | 10.24 | 10.51 | 3,495,146 | +0.36(+3.58%) |
Apr 01, 2004 | 10.15 | 10.26 | 10.06 | 10.14 | 3,208,912 | +0.00(+0.00%) |
Mar 31, 2004 | 10.03 | 10.20 | 9.960 | 10.14 | 4,309,578 | +0.17(+1.72%) |
Mar 30, 2004 | 9.927 | 9.980 | 9.861 | 9.973 | 4,910,851 | -0.01(-0.13%) |
Mar 29, 2004 | 9.947 | 10.05 | 9.914 | 9.986 | 2,745,449 | +0.09(+0.93%) |
Mar 26, 2004 | 9.861 | 10.02 | 9.821 | 9.894 | 3,099,148 | -0.01(-0.13%) |
Mar 25, 2004 | 9.920 | 10.05 | 9.881 | 9.907 | 3,157,669 | +0.04(+0.40%) |
Mar 24, 2004 | 9.927 | 9.980 | 9.742 | 9.868 | 2,576,711 | -0.11(-1.06%) |
Mar 23, 2004 | 9.854 | 10.03 | 9.841 | 9.973 | 2,991,507 | +0.17(+1.75%) |
Mar 22, 2004 | 9.894 | 9.960 | 9.762 | 9.802 | 3,014,552 | -0.16(-1.65%) |
Mar 19, 2004 | 9.927 | 10.11 | 9.927 | 9.967 | 1,936,020 | -0.06(-0.59%) |
Mar 18, 2004 | 10.14 | 10.17 | 9.947 | 10.03 | 3,017,735 | -0.09(-0.91%) |
Mar 17, 2004 | 10.12 | 10.22 | 10.06 | 10.12 | 4,710,124 | +0.13(+1.25%) |
Mar 16, 2004 | 10.13 | 10.20 | 9.940 | 9.993 | 3,863,096 | -0.01(-0.07%) |
Mar 15, 2004 | 10.36 | 10.36 | 9.993 | 10.000 | 5,908,425 | -0.35(-3.38%) |
Mar 12, 2004 | 10.45 | 10.53 | 10.23 | 10.35 | 7,949,660 | -0.10(-0.95%) |
Mar 11, 2004 | 10.52 | 10.64 | 10.33 | 10.45 | 5,477,709 | -0.26(-2.46%) |
Mar 10, 2004 | 11.17 | 11.17 | 10.65 | 10.71 | 7,094,749 | -0.46(-4.08%) |
Mar 09, 2004 | 10.86 | 11.39 | 10.86 | 11.17 | 11,353,084 | +0.30(+2.79%) |
Mar 08, 2004 | 10.92 | 11.04 | 10.84 | 10.86 | 2,345,207 | -0.07(-0.60%) |
Mar 05, 2004 | 11.02 | 11.05 | 10.88 | 10.93 | 4,751,664 | -0.09(-0.78%) |
Mar 04, 2004 | 11.00 | 11.08 | 10.96 | 11.02 | 3,707,244 | +0.01(+0.06%) |
Mar 03, 2004 | 11.08 | 11.13 | 10.92 | 11.01 | 4,620,827 | -0.07(-0.66%) |
Mar 02, 2004 | 11.15 | 11.18 | 11.08 | 11.08 | 3,496,662 | -0.09(-0.77%) |
Mar 01, 2004 | 11.23 | 11.23 | 11.13 | 11.17 | 6,025,617 | -0.01(-0.12%) |
Feb 27, 2004 | 10.83 | 11.27 | 10.83 | 11.18 | 4,284,715 | -0.03(-0.24%) |
Feb 26, 2004 | 11.08 | 11.21 | 11.04 | 11.21 | 5,117,491 | +0.06(+0.53%) |
Feb 25, 2004 | 10.87 | 11.15 | 10.80 | 11.15 | 4,367,492 | +0.31(+2.86%) |
Feb 24, 2004 | 10.96 | 10.98 | 10.75 | 10.84 | 2,601,271 | -0.12(-1.08%) |
Feb 23, 2004 | 11.03 | 11.03 | 10.92 | 10.96 | 5,136,139 | +0.05(+0.48%) |
Feb 20, 2004 | 11.16 | 11.16 | 10.81 | 10.90 | 3,488,475 | -0.24(-2.19%) |
Feb 19, 2004 | 11.20 | 11.22 | 11.14 | 11.15 | 3,797,601 | -0.05(-0.41%) |
Feb 18, 2004 | 11.18 | 11.21 | 11.08 | 11.19 | 2,189,962 | -0.01(-0.12%) |
Feb 17, 2004 | 11.28 | 11.28 | 11.11 | 11.21 | 1,988,173 | +0.05(+0.41%) |
Feb 13, 2004 | 11.25 | 11.27 | 11.05 | 11.16 | 2,356,729 | -0.09(-0.82%) |
Feb 12, 2004 | 11.21 | 11.25 | 11.15 | 11.25 | 3,359,154 | -0.01(-0.12%) |
Feb 11, 2004 | 11.27 | 11.35 | 11.18 | 11.27 | 5,069,887 | -0.07(-0.64%) |
Feb 10, 2004 | 11.05 | 11.42 | 11.02 | 11.34 | 3,192,387 | +0.30(+2.75%) |
Feb 09, 2004 | 11.09 | 11.16 | 11.02 | 11.04 | 1,813,825 | -0.08(-0.71%) |
Feb 06, 2004 | 10.84 | 11.16 | 10.84 | 11.11 | 4,518,947 | +0.29(+2.68%) |
Feb 05, 2004 | 10.80 | 10.93 | 10.74 | 10.82 | 2,950,119 | +0.00(+0.00%) |
Feb 04, 2004 | 10.99 | 11.00 | 10.80 | 10.82 | 6,517,581 | -0.20(-1.80%) |
Feb 03, 2004 | 10.95 | 11.12 | 10.92 | 11.02 | 5,374,920 | +0.04(+0.36%) |
Feb 02, 2004 | 10.94 | 11.09 | 10.86 | 10.98 | 4,561,397 | +0.07(+0.66%) |
Jan 30, 2004 | 10.95 | 11.00 | 10.89 | 10.91 | 4,425,406 | -0.07(-0.66%) |
Jan 29, 2004 | 11.05 | 11.07 | 10.87 | 10.98 | 4,597,783 | +0.05(+0.48%) |
Jan 28, 2004 | 11.02 | 11.13 | 10.88 | 10.93 | 5,561,093 | -0.09(-0.78%) |
Jan 27, 2004 | 11.00 | 11.07 | 10.95 | 11.02 | 5,153,119 | +0.00(+0.00%) |
Jan 26, 2004 | 11.11 | 11.11 | 10.91 | 11.02 | 2,983,472 | -0.09(-0.83%) |
Jan 23, 2004 | 11.11 | 11.15 | 11.00 | 11.11 | 3,958,456 | +0.02(+0.18%) |
Jan 22, 2004 | 11.08 | 11.21 | 11.02 | 11.09 | 4,069,129 | +0.07(+0.60%) |
Jan 21, 2004 | 11.00 | 11.08 | 10.86 | 11.02 | 2,716,492 | +0.02(+0.18%) |
Jan 20, 2004 | 11.19 | 11.19 | 10.81 | 11.00 | 3,751,816 | -0.20(-1.77%) |
Jan 16, 2004 | 11.09 | 11.26 | 11.05 | 11.20 | 3,833,835 | +0.13(+1.19%) |
Jan 15, 2004 | 10.92 | 11.15 | 10.75 | 11.07 | 4,718,007 | +0.15(+1.39%) |
Jan 14, 2004 | 10.70 | 11.00 | 10.70 | 10.92 | 4,656,000 | +0.18(+1.66%) |
Jan 13, 2004 | 10.85 | 11.07 | 10.72 | 10.74 | 8,709,363 | -0.14(-1.27%) |
Jan 12, 2004 | 10.86 | 10.92 | 10.76 | 10.88 | 4,934,805 | +0.05(+0.49%) |
Jan 09, 2004 | 10.94 | 11.22 | 10.80 | 10.82 | 6,125,829 | -0.16(-1.44%) |
Jan 08, 2004 | 10.93 | 11.10 | 10.93 | 10.98 | 6,068,976 | +0.05(+0.48%) |
Jan 07, 2004 | 10.98 | 10.98 | 10.80 | 10.93 | 9,865,820 | +0.20(+1.91%) |
Jan 06, 2004 | 10.36 | 10.84 | 10.25 | 10.73 | 15,815,482 | +0.34(+3.24%) |
Jan 05, 2004 | 10.30 | 10.46 | 10.29 | 10.39 | 5,588,686 | +0.15(+1.48%) |
Jan 02, 2004 | 10.33 | 10.40 | 10.16 | 10.24 | 2,918,130 | -0.05(-0.51%) |
Dec 31, 2003 | 10.23 | 10.31 | 10.18 | 10.29 | 3,383,866 | +0.06(+0.58%) |
Dec 30, 2003 | 10.09 | 10.25 | 10.09 | 10.23 | 2,907,517 | +0.05(+0.52%) |
Dec 29, 2003 | 9.940 | 10.30 | 9.914 | 10.18 | 5,124,465 | +0.32(+3.28%) |
Dec 26, 2003 | 9.887 | 9.960 | 9.782 | 9.854 | 806,700 | -0.03(-0.33%) |
Dec 24, 2003 | 10.03 | 10.03 | 9.841 | 9.887 | 1,679,501 | -0.16(-1.64%) |
Dec 23, 2003 | 10.09 | 10.12 | 9.980 | 10.05 | 2,867,645 | -0.07(-0.72%) |
Dec 22, 2003 | 10.19 | 10.21 | 9.993 | 10.12 | 3,606,880 | -0.07(-0.65%) |
Dec 19, 2003 | 10.03 | 10.22 | 9.901 | 10.19 | 10,677,827 | +0.26(+2.66%) |
Dec 18, 2003 | 9.736 | 9.887 | 9.604 | 9.927 | 11,393,412 | +0.28(+2.94%) |
Dec 17, 2003 | 9.083 | 9.716 | 9.063 | 9.643 | 37,065,468 | +0.56(+6.17%) |
Dec 16, 2003 | 9.109 | 9.162 | 8.938 | 9.083 | 8,339,593 | -0.08(-0.86%) |
Dec 15, 2003 | 9.452 | 9.452 | 9.116 | 9.162 | 6,673,888 | -0.28(-3.00%) |
Dec 12, 2003 | 9.399 | 9.465 | 9.347 | 9.445 | 3,679,196 | +0.09(+0.99%) |
Dec 11, 2003 | 9.070 | 9.419 | 9.070 | 9.353 | 3,045,025 | +0.24(+2.60%) |
Dec 10, 2003 | 9.234 | 9.314 | 9.037 | 9.116 | 4,387,656 | -0.13(-1.43%) |
Dec 09, 2003 | 9.333 | 9.630 | 9.234 | 9.248 | 14,411,451 | -0.12(-1.27%) |
Dec 08, 2003 | 9.525 | 9.551 | 9.340 | 9.366 | 3,998,329 | -0.20(-2.14%) |
Dec 05, 2003 | 9.399 | 9.604 | 9.373 | 9.571 | 3,310,640 | +0.13(+1.33%) |
Dec 04, 2003 | 9.498 | 9.544 | 9.393 | 9.445 | 3,003,181 | -0.05(-0.56%) |
Dec 03, 2003 | 9.630 | 9.736 | 9.492 | 9.498 | 1,702,394 | -0.07(-0.69%) |
Dec 02, 2003 | 10.06 | 10.06 | 9.531 | 9.564 | 6,780,619 | +0.09(+0.90%) |
Dec 01, 2003 | 9.393 | 9.511 | 9.393 | 9.478 | 2,792,599 | +0.08(+0.84%) |
Nov 28, 2003 | 9.294 | 9.439 | 9.281 | 9.399 | 1,368,404 | +0.13(+1.35%) |
Nov 26, 2003 | 9.412 | 9.412 | 9.188 | 9.274 | 3,417,523 | -0.09(-0.92%) |
Nov 25, 2003 | 9.432 | 9.551 | 9.432 | 9.360 | 4,633,107 | -0.01(-0.14%) |
Nov 24, 2003 | 9.564 | 9.696 | 9.300 | 9.373 | 4,949,814 | -0.07(-0.70%) |
Nov 21, 2003 | 9.353 | 9.518 | 9.380 | 9.439 | 1,809,731 | +0.09(+0.92%) |
Nov 20, 2003 | 9.380 | 9.584 | 9.320 | 9.353 | 4,076,710 | -0.36(-3.67%) |
Nov 19, 2003 | 9.690 | 9.828 | 9.624 | 9.709 | 3,058,063 | +0.02(+0.20%) |
Nov 18, 2003 | 9.736 | 9.874 | 9.683 | 9.690 | 2,181,472 | -0.09(-0.88%) |
Nov 17, 2003 | 9.887 | 9.940 | 9.683 | 9.775 | 2,528,500 | -0.15(-1.53%) |
Nov 14, 2003 | 9.920 | 10.09 | 9.868 | 9.927 | 1,958,761 | +0.01(+0.13%) |
Nov 13, 2003 | 10.12 | 10.13 | 9.901 | 9.914 | 7,851,571 | -0.36(-3.53%) |
Nov 12, 2003 | 10.35 | 10.37 | 10.07 | 10.28 | 5,162,670 | -0.05(-0.45%) |
Nov 11, 2003 | 10.15 | 10.49 | 9.894 | 10.32 | 5,070,342 | +0.17(+1.69%) |
Nov 10, 2003 | 10.82 | 10.82 | 10.14 | 10.15 | 6,114,762 | -0.67(-6.21%) |
Nov 07, 2003 | 10.55 | 10.88 | 10.51 | 10.82 | 5,327,315 | +0.40(+3.86%) |
Nov 06, 2003 | 10.30 | 10.38 | 10.16 | 10.42 | 2,735,595 | +0.12(+1.15%) |
Nov 05, 2003 | 9.854 | 10.42 | 10.04 | 10.30 | 4,998,783 | +0.36(+3.58%) |
Nov 04, 2003 | 9.854 | 10.000 | 9.755 | 9.947 | 3,371,889 | +0.01(+0.13%) |
Nov 03, 2003 | 9.815 | 9.953 | 9.841 | 9.934 | 2,653,577 | +0.12(+1.21%) |
Oct 31, 2003 | 9.960 | 9.947 | 9.769 | 9.815 | 3,426,316 | -0.15(-1.46%) |
Oct 30, 2003 | 9.723 | 10.07 | 9.663 | 9.960 | 7,134,318 | +0.49(+5.15%) |
Oct 29, 2003 | 9.320 | 9.597 | 9.267 | 9.472 | 2,423,133 | +0.15(+1.63%) |
Oct 28, 2003 | 9.201 | 9.347 | 9.201 | 9.320 | 5,393,719 | +0.21(+2.32%) |
Oct 27, 2003 | 8.990 | 9.168 | 8.990 | 9.109 | 2,442,236 | +0.17(+1.92%) |
Oct 24, 2003 | 8.984 | 9.023 | 8.878 | 8.938 | 2,973,011 | -0.11(-1.24%) |
Oct 23, 2003 | 8.984 | 9.234 | 8.905 | 9.050 | 2,159,943 | +0.00(+0.00%) |
Oct 22, 2003 | 9.168 | 9.168 | 9.004 | 9.050 | 2,647,966 | -0.20(-2.21%) |
Oct 21, 2003 | 9.102 | 9.314 | 9.076 | 9.254 | 7,982,407 | +0.09(+1.01%) |
Oct 20, 2003 | 9.234 | 9.234 | 9.037 | 9.162 | 3,038,202 | -0.11(-1.14%) |
Oct 17, 2003 | 9.439 | 9.439 | 9.241 | 9.267 | 3,086,110 | -0.18(-1.89%) |
Oct 16, 2003 | 9.815 | 9.670 | 9.412 | 9.445 | 7,687,229 | -0.37(-3.76%) |
Oct 15, 2003 | 10.16 | 10.16 | 9.769 | 9.815 | 9,282,589 | -0.30(-3.00%) |
Oct 14, 2003 | 9.432 | 10.05 | 9.327 | 10.12 | 12,051,689 | +0.71(+7.57%) |
Oct 13, 2003 | 9.248 | 9.412 | 9.201 | 9.406 | 2,692,993 | +0.19(+2.08%) |
Oct 10, 2003 | 9.201 | 9.314 | 9.182 | 9.215 | 3,054,121 | -0.01(-0.07%) |
Oct 09, 2003 | 9.201 | 9.347 | 9.175 | 9.221 | 2,544,115 | +0.15(+1.67%) |
Oct 08, 2003 | 9.221 | 9.221 | 9.070 | 9.070 | 6,023,343 | -0.17(-1.86%) |
Oct 07, 2003 | 9.241 | 9.248 | 9.155 | 9.241 | 5,900,086 | +0.00(+0.00%) |
Oct 06, 2003 | 9.215 | 9.307 | 9.201 | 9.241 | 1,644,328 | -0.02(-0.21%) |
Oct 03, 2003 | 9.300 | 9.399 | 9.228 | 9.261 | 5,133,713 | +0.03(+0.29%) |
Oct 02, 2003 | 9.380 | 9.432 | 9.215 | 9.234 | 5,044,114 | -0.26(-2.71%) |
Oct 01, 2003 | 9.360 | 9.558 | 9.347 | 9.492 | 2,188,749 | +0.18(+1.91%) |
Sep 30, 2003 | 9.168 | 9.333 | 9.155 | 9.314 | 2,582,320 | +0.15(+1.58%) |
Sep 29, 2003 | 9.168 | 9.294 | 9.109 | 9.168 | 2,017,433 | +0.00(+0.00%) |
Sep 26, 2003 | 9.254 | 9.314 | 9.037 | 9.168 | 3,573,830 | -0.15(-1.63%) |
Sep 25, 2003 | 9.518 | 9.544 | 9.314 | 9.320 | 3,135,837 | -0.18(-1.87%) |
Sep 24, 2003 | 9.650 | 9.729 | 9.439 | 9.498 | 4,151,149 | -0.33(-3.36%) |
Sep 23, 2003 | 9.868 | 9.854 | 9.716 | 9.828 | 2,313,976 | -0.04(-0.40%) |
Sep 22, 2003 | 9.795 | 9.874 | 9.696 | 9.868 | 5,792,900 | -0.05(-0.47%) |
Sep 19, 2003 | 9.729 | 9.914 | 9.716 | 9.914 | 3,041,083 | +0.18(+1.90%) |
Sep 18, 2003 | 9.643 | 9.736 | 9.571 | 9.729 | 3,111,732 | -0.12(-1.21%) |
Sep 17, 2003 | 9.881 | 10.01 | 9.802 | 9.848 | 2,398,876 | -0.03(-0.33%) |
Sep 16, 2003 | 9.841 | 9.894 | 9.729 | 9.881 | 2,350,362 | +0.13(+1.35%) |
Sep 15, 2003 | 9.848 | 9.848 | 9.729 | 9.749 | 2,228,318 | -0.07(-0.67%) |
Sep 12, 2003 | 9.861 | 9.894 | 9.624 | 9.815 | 4,087,929 | -0.13(-1.33%) |
Sep 11, 2003 | 9.736 | 9.960 | 9.690 | 9.947 | 5,056,697 | +0.22(+2.24%) |
Sep 10, 2003 | 10.000 | 10.06 | 9.716 | 9.729 | 3,346,571 | -0.26(-2.64%) |
Sep 09, 2003 | 10.16 | 10.16 | 9.920 | 9.993 | 6,287,594 | -0.16(-1.62%) |
Sep 08, 2003 | 10.18 | 10.33 | 10.15 | 10.16 | 3,741,355 | -0.01(-0.06%) |
Sep 05, 2003 | 10.16 | 10.30 | 9.986 | 10.16 | 4,958,152 | +0.01(+0.06%) |
Sep 04, 2003 | 10.17 | 10.19 | 10.05 | 10.16 | 4,516,067 | -0.01(-0.13%) |
Sep 03, 2003 | 10.18 | 10.24 | 10.09 | 10.17 | 3,916,461 | -0.01(-0.13%) |
Sep 02, 2003 | 10.07 | 10.18 | 9.861 | 10.18 | 5,268,492 | +0.19(+1.91%) |
Aug 29, 2003 | 9.894 | 10.05 | 9.887 | 9.993 | 2,407,063 | +0.11(+1.07%) |
Aug 28, 2003 | 9.723 | 9.901 | 9.610 | 9.887 | 9,806,239 | +0.26(+2.67%) |
Aug 27, 2003 | 9.366 | 9.663 | 9.300 | 9.630 | 5,924,647 | +0.16(+1.67%) |
Aug 26, 2003 | 9.406 | 9.492 | 9.215 | 9.472 | 5,944,052 | +0.03(+0.35%) |
Aug 25, 2003 | 9.234 | 9.485 | 9.168 | 9.439 | 3,287,596 | +0.16(+1.78%) |
Aug 22, 2003 | 9.254 | 9.412 | 9.241 | 9.274 | 3,176,923 | +0.11(+1.22%) |
Aug 21, 2003 | 8.977 | 9.162 | 8.977 | 9.162 | 5,889,625 | +0.17(+1.91%) |
Aug 20, 2003 | 8.898 | 9.037 | 8.839 | 8.990 | 5,419,492 | +0.02(+0.22%) |
Aug 19, 2003 | 8.951 | 9.063 | 8.872 | 8.971 | 4,146,449 | +0.01(+0.15%) |
Aug 18, 2003 | 9.037 | 9.076 | 8.944 | 8.957 | 3,216,340 | -0.07(-0.73%) |
Aug 15, 2003 | 8.984 | 9.070 | 8.964 | 9.023 | 1,350,514 | +0.07(+0.81%) |
Aug 14, 2003 | 8.878 | 8.977 | 8.713 | 8.951 | 5,527,891 | +0.13(+1.50%) |
Aug 13, 2003 | 9.030 | 9.030 | 8.727 | 8.819 | 12,781,373 | -0.22(-2.41%) |
Aug 12, 2003 | 8.839 | 9.050 | 8.608 | 9.037 | 3,859,760 | +0.26(+3.01%) |
Aug 11, 2003 | 8.839 | 8.891 | 8.674 | 8.773 | 3,120,980 | -0.03(-0.37%) |
Aug 08, 2003 | 8.898 | 9.023 | 8.720 | 8.806 | 3,617,947 | +0.00(+0.00%) |
Aug 07, 2003 | 8.773 | 8.924 | 8.667 | 8.806 | 2,932,987 | +0.03(+0.38%) |
Aug 06, 2003 | 8.905 | 8.951 | 8.740 | 8.773 | 1,404,941 | -0.22(-2.42%) |
Aug 05, 2003 | 8.997 | 9.102 | 8.852 | 8.990 | 2,155,395 | +0.01(+0.15%) |
Aug 04, 2003 | 9.070 | 9.168 | 8.891 | 8.977 | 8,075,039 | -0.09(-1.02%) |
Aug 01, 2003 | 9.102 | 9.129 | 8.832 | 9.070 | 1,184,959 | -0.03(-0.36%) |
Jul 31, 2003 | 8.865 | 9.254 | 8.865 | 9.102 | 3,488,020 | +0.27(+3.06%) |
Jul 30, 2003 | 8.997 | 9.037 | 8.799 | 8.832 | 1,397,815 | -0.16(-1.83%) |
Jul 29, 2003 | 9.102 | 9.168 | 8.799 | 8.997 | 1,767,281 | -0.14(-1.52%) |
Jul 28, 2003 | 9.096 | 9.155 | 8.905 | 9.135 | 2,196,026 | -0.01(-0.07%) |
Jul 25, 2003 | 8.766 | 9.142 | 8.746 | 9.142 | 1,723,922 | +0.32(+3.59%) |
Jul 24, 2003 | 8.680 | 9.017 | 8.621 | 8.825 | 2,635,838 | +0.15(+1.67%) |
Jul 23, 2003 | 8.812 | 8.812 | 8.476 | 8.680 | 4,344,751 | -0.05(-0.53%) |
Jul 22, 2003 | 8.515 | 8.806 | 8.331 | 8.727 | 2,081,411 | +0.19(+2.24%) |
Jul 21, 2003 | 8.687 | 8.694 | 8.456 | 8.535 | 2,274,710 | -0.15(-1.75%) |
Jul 18, 2003 | 8.588 | 8.746 | 8.496 | 8.687 | 2,790,780 | +0.13(+1.54%) |
Jul 17, 2003 | 8.773 | 8.806 | 8.555 | 8.555 | 3,239,688 | -0.35(-3.93%) |
Jul 16, 2003 | 8.674 | 8.905 | 8.614 | 8.905 | 2,637,050 | +0.23(+2.66%) |
Jul 15, 2003 | 8.806 | 8.806 | 8.608 | 8.674 | 2,394,328 | -0.13(-1.50%) |
Jul 14, 2003 | 8.971 | 8.971 | 8.753 | 8.806 | 2,862,187 | -0.03(-0.37%) |
Jul 11, 2003 | 8.905 | 8.957 | 8.799 | 8.839 | 3,993,326 | -0.07(-0.74%) |
Jul 10, 2003 | 8.944 | 8.971 | 8.713 | 8.905 | 1,582,776 | -0.14(-1.53%) |
Jul 09, 2003 | 9.102 | 9.155 | 8.865 | 9.043 | 1,807,760 | -0.07(-0.72%) |
Jul 08, 2003 | 8.951 | 9.109 | 8.819 | 9.109 | 3,119,767 | +0.16(+1.77%) |
Jul 07, 2003 | 8.641 | 8.964 | 8.634 | 8.951 | 3,229,833 | +0.37(+4.30%) |
Jul 03, 2003 | 8.759 | 8.773 | 8.581 | 8.581 | 1,138,719 | -0.24(-2.77%) |
Jul 02, 2003 | 8.720 | 8.872 | 8.621 | 8.825 | 4,627,801 | +0.11(+1.29%) |
Jul 01, 2003 | 8.773 | 8.806 | 8.595 | 8.713 | 2,878,409 | -0.11(-1.27%) |
Jun 30, 2003 | 8.581 | 8.885 | 8.581 | 8.825 | 5,296,236 | +0.24(+2.84%) |
Jun 27, 2003 | 8.575 | 8.608 | 8.502 | 8.581 | 3,474,072 | +0.01(+0.08%) |
Jun 26, 2003 | 8.489 | 8.601 | 8.364 | 8.575 | 4,883,865 | +0.09(+1.09%) |
Jun 25, 2003 | 8.773 | 8.839 | 8.443 | 8.482 | 7,429,648 | -0.36(-4.03%) |
Jun 24, 2003 | 8.924 | 8.971 | 8.720 | 8.839 | 8,884,469 | -0.38(-4.15%) |
Jun 23, 2003 | 9.498 | 9.544 | 9.221 | 9.221 | 5,818,219 | -0.38(-3.92%) |
Jun 20, 2003 | 9.584 | 9.696 | 9.366 | 9.597 | 8,000,752 | +0.15(+1.54%) |
Jun 19, 2003 | 9.597 | 9.630 | 9.300 | 9.452 | 6,423,130 | -0.15(-1.51%) |
Jun 18, 2003 | 9.353 | 9.795 | 9.201 | 9.597 | 6,975,586 | +0.13(+1.39%) |
Jun 17, 2003 | 9.419 | 9.511 | 9.281 | 9.465 | 5,047,752 | +0.05(+0.49%) |
Jun 16, 2003 | 9.089 | 9.426 | 9.089 | 9.419 | 2,509,246 | +0.36(+3.93%) |
Jun 13, 2003 | 9.412 | 9.432 | 8.971 | 9.063 | 4,246,055 | -0.28(-3.03%) |
Jun 12, 2003 | 9.439 | 9.439 | 9.228 | 9.347 | 3,020,009 | -0.09(-0.98%) |
Jun 11, 2003 | 9.261 | 9.478 | 9.208 | 9.439 | 3,308,972 | +0.20(+2.14%) |
Jun 10, 2003 | 9.234 | 9.300 | 9.122 | 9.241 | 4,311,094 | +0.09(+1.01%) |
Jun 09, 2003 | 9.142 | 9.248 | 9.083 | 9.149 | 4,573,374 | +0.01(+0.14%) |
Jun 06, 2003 | 9.234 | 9.340 | 9.135 | 9.135 | 5,150,390 | +0.19(+2.14%) |
Jun 05, 2003 | 8.964 | 8.971 | 8.753 | 8.944 | 3,088,991 | -0.05(-0.59%) |
Jun 04, 2003 | 8.845 | 9.037 | 8.839 | 8.997 | 4,906,151 | +0.15(+1.72%) |
Jun 03, 2003 | 9.070 | 9.070 | 8.700 | 8.845 | 3,659,184 | -0.19(-2.12%) |