Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.05 | 12.13 | 11.93 | 12.06 | 406,096 | +0.05(+0.40%) |
May 27, 2004 | 11.86 | 12.14 | 11.86 | 12.01 | 513,620 | +0.16(+1.34%) |
May 26, 2004 | 12.08 | 12.16 | 11.76 | 11.85 | 579,004 | -0.22(-1.80%) |
May 25, 2004 | 11.82 | 12.07 | 11.66 | 12.07 | 582,216 | +0.25(+2.15%) |
May 24, 2004 | 11.56 | 11.82 | 11.53 | 11.82 | 508,896 | +0.37(+3.24%) |
May 21, 2004 | 11.46 | 11.47 | 11.27 | 11.45 | 700,133 | +0.08(+0.75%) |
May 20, 2004 | 11.25 | 11.43 | 11.19 | 11.36 | 550,847 | +0.09(+0.80%) |
May 19, 2004 | 11.21 | 11.51 | 11.18 | 11.27 | 610,373 | +0.10(+0.90%) |
May 18, 2004 | 11.11 | 11.19 | 11.02 | 11.17 | 500,959 | +0.06(+0.52%) |
May 17, 2004 | 11.37 | 11.37 | 11.11 | 11.11 | 478,094 | -0.26(-2.33%) |
May 14, 2004 | 11.35 | 11.48 | 11.22 | 11.38 | 572,768 | +0.03(+0.28%) |
May 13, 2004 | 11.19 | 11.41 | 11.12 | 11.35 | 487,731 | +0.04(+0.37%) |
May 12, 2004 | 11.30 | 11.32 | 11.01 | 11.30 | 759,281 | -0.09(-0.79%) |
May 11, 2004 | 11.25 | 11.45 | 11.14 | 11.39 | 525,147 | +0.15(+1.36%) |
May 10, 2004 | 11.56 | 11.58 | 11.06 | 11.24 | 512,675 | -0.39(-3.32%) |
May 07, 2004 | 11.59 | 11.79 | 11.46 | 11.63 | 1,089,412 | -0.05(-0.45%) |
May 06, 2004 | 12.09 | 12.09 | 11.46 | 11.68 | 805,012 | -0.51(-4.21%) |
May 05, 2004 | 12.27 | 12.33 | 12.18 | 12.19 | 666,119 | -0.07(-0.60%) |
May 04, 2004 | 11.92 | 12.29 | 11.76 | 12.27 | 639,096 | +0.31(+2.57%) |
May 03, 2004 | 11.64 | 11.99 | 11.44 | 11.96 | 515,132 | +0.29(+2.45%) |
Apr 30, 2004 | 11.78 | 11.85 | 11.51 | 11.67 | 439,733 | -0.10(-0.85%) |
Apr 29, 2004 | 11.90 | 11.90 | 11.62 | 11.77 | 974,140 | -0.22(-1.85%) |
Apr 28, 2004 | 12.22 | 12.22 | 11.82 | 12.00 | 1,069,948 | -0.21(-1.69%) |
Apr 27, 2004 | 12.40 | 12.45 | 12.14 | 12.20 | 491,511 | -0.22(-1.79%) |
Apr 26, 2004 | 12.41 | 12.55 | 12.37 | 12.43 | 504,361 | -0.06(-0.51%) |
Apr 23, 2004 | 12.72 | 12.72 | 12.38 | 12.49 | 317,658 | -0.23(-1.79%) |
Apr 22, 2004 | 12.65 | 12.72 | 12.31 | 12.72 | 733,770 | +0.15(+1.18%) |
Apr 21, 2004 | 12.65 | 12.65 | 12.48 | 12.57 | 340,335 | -0.03(-0.21%) |
Apr 20, 2004 | 12.89 | 12.92 | 12.53 | 12.59 | 358,098 | -0.18(-1.41%) |
Apr 19, 2004 | 12.75 | 12.78 | 12.59 | 12.77 | 600,546 | +0.05(+0.42%) |
Apr 16, 2004 | 12.60 | 12.82 | 12.52 | 12.72 | 506,628 | +0.12(+0.97%) |
Apr 15, 2004 | 12.52 | 12.67 | 12.52 | 12.60 | 474,881 | +0.11(+0.85%) |
Apr 14, 2004 | 12.46 | 12.62 | 12.33 | 12.49 | 425,938 | -0.08(-0.67%) |
Apr 13, 2004 | 12.87 | 12.93 | 12.55 | 12.58 | 420,647 | -0.33(-2.54%) |
Apr 12, 2004 | 12.73 | 12.92 | 12.72 | 12.91 | 493,400 | +0.19(+1.50%) |
Apr 08, 2004 | 12.78 | 12.95 | 12.67 | 12.72 | 464,866 | -0.06(-0.50%) |
Apr 07, 2004 | 12.81 | 12.90 | 12.62 | 12.78 | 553,682 | -0.06(-0.45%) |
Apr 06, 2004 | 12.75 | 12.95 | 12.65 | 12.84 | 456,173 | +0.04(+0.29%) |
Apr 05, 2004 | 12.70 | 12.82 | 12.55 | 12.80 | 541,777 | +0.13(+1.00%) |
Apr 02, 2004 | 12.50 | 12.67 | 12.44 | 12.67 | 831,846 | +0.27(+2.18%) |
Apr 01, 2004 | 12.36 | 12.51 | 12.25 | 12.40 | 966,770 | +0.11(+0.90%) |
Mar 31, 2004 | 12.41 | 13.07 | 12.13 | 12.29 | 3,138,603 | +0.59(+5.02%) |
Mar 30, 2004 | 11.31 | 11.72 | 11.31 | 11.71 | 684,449 | +0.39(+3.46%) |
Mar 29, 2004 | 11.07 | 11.38 | 11.07 | 11.31 | 731,314 | +0.47(+4.29%) |
Mar 26, 2004 | 10.87 | 10.95 | 10.74 | 10.85 | 391,167 | +0.03(+0.24%) |
Mar 25, 2004 | 10.69 | 10.90 | 10.64 | 10.82 | 328,807 | +0.23(+2.15%) |
Mar 24, 2004 | 10.73 | 10.82 | 10.51 | 10.59 | 703,724 | -0.16(-1.52%) |
Mar 23, 2004 | 10.70 | 10.87 | 10.66 | 10.76 | 414,033 | +0.06(+0.54%) |
Mar 22, 2004 | 11.09 | 11.11 | 10.68 | 10.70 | 744,919 | -0.44(-3.99%) |
Mar 19, 2004 | 11.17 | 11.42 | 11.09 | 11.14 | 414,789 | +0.05(+0.43%) |
Mar 18, 2004 | 11.26 | 11.27 | 11.09 | 11.10 | 453,528 | -0.15(-1.32%) |
Mar 17, 2004 | 11.14 | 11.31 | 11.14 | 11.25 | 492,455 | +0.13(+1.19%) |
Mar 16, 2004 | 11.16 | 11.22 | 10.97 | 11.11 | 705,425 | -0.05(-0.43%) |
Mar 15, 2004 | 11.40 | 11.48 | 11.16 | 11.16 | 303,674 | -0.24(-2.09%) |
Mar 12, 2004 | 11.24 | 11.40 | 11.20 | 11.40 | 364,712 | +0.16(+1.41%) |
Mar 11, 2004 | 11.35 | 11.41 | 11.19 | 11.24 | 552,737 | -0.20(-1.76%) |
Mar 10, 2004 | 11.85 | 11.85 | 11.35 | 11.44 | 377,184 | -0.36(-3.05%) |
Mar 09, 2004 | 11.84 | 11.84 | 11.66 | 11.80 | 355,641 | +0.00(+0.00%) |
Mar 08, 2004 | 11.81 | 11.99 | 11.72 | 11.80 | 421,214 | -0.09(-0.76%) |
Mar 05, 2004 | 11.91 | 11.98 | 11.78 | 11.89 | 482,251 | -0.01(-0.09%) |
Mar 04, 2004 | 11.91 | 11.93 | 11.83 | 11.90 | 366,412 | -0.01(-0.09%) |
Mar 03, 2004 | 11.92 | 12.04 | 11.77 | 11.91 | 479,227 | -0.01(-0.04%) |
Mar 02, 2004 | 12.17 | 12.27 | 11.88 | 11.92 | 1,113,789 | -0.02(-0.18%) |
Mar 01, 2004 | 11.64 | 11.96 | 11.60 | 11.94 | 426,505 | +0.31(+2.64%) |
Feb 27, 2004 | 11.63 | 11.71 | 11.56 | 11.63 | 652,702 | +0.01(+0.05%) |
Feb 26, 2004 | 11.61 | 11.77 | 11.57 | 11.63 | 522,691 | +0.10(+0.87%) |
Feb 25, 2004 | 11.47 | 11.58 | 11.41 | 11.53 | 760,793 | +0.04(+0.37%) |
Feb 24, 2004 | 11.45 | 11.59 | 11.39 | 11.48 | 632,482 | +0.07(+0.60%) |
Feb 23, 2004 | 11.51 | 11.51 | 11.35 | 11.41 | 452,394 | -0.09(-0.78%) |
Feb 20, 2004 | 11.43 | 11.59 | 11.32 | 11.50 | 616,231 | -0.01(-0.05%) |
Feb 19, 2004 | 11.74 | 11.93 | 11.49 | 11.51 | 465,811 | -0.23(-1.94%) |
Feb 18, 2004 | 11.94 | 11.99 | 11.73 | 11.74 | 661,206 | -0.14(-1.20%) |
Feb 17, 2004 | 11.72 | 11.96 | 11.72 | 11.88 | 937,480 | +0.17(+1.45%) |
Feb 13, 2004 | 12.00 | 12.00 | 11.70 | 11.71 | 760,415 | -0.28(-2.34%) |
Feb 12, 2004 | 12.01 | 12.64 | 11.99 | 11.99 | 1,849,260 | +0.42(+3.66%) |
Feb 11, 2004 | 11.43 | 11.62 | 11.43 | 11.57 | 792,162 | +0.14(+1.20%) |
Feb 10, 2004 | 11.47 | 11.51 | 11.19 | 11.43 | 643,820 | -0.04(-0.37%) |
Feb 09, 2004 | 11.59 | 11.62 | 11.35 | 11.47 | 462,598 | -0.03(-0.23%) |
Feb 06, 2004 | 11.29 | 11.50 | 11.19 | 11.50 | 534,596 | +0.21(+1.83%) |
Feb 05, 2004 | 11.32 | 11.44 | 11.19 | 11.29 | 725,078 | +0.04(+0.38%) |
Feb 04, 2004 | 11.48 | 11.48 | 11.17 | 11.25 | 675,945 | -0.33(-2.88%) |
Feb 03, 2004 | 11.71 | 11.72 | 11.27 | 11.58 | 982,833 | -0.20(-1.71%) |
Feb 02, 2004 | 11.83 | 11.88 | 11.64 | 11.78 | 1,071,838 | +0.12(+1.00%) |
Jan 30, 2004 | 11.31 | 11.90 | 11.11 | 11.67 | 1,750,618 | +0.35(+3.08%) |
Jan 29, 2004 | 11.40 | 11.40 | 11.03 | 11.32 | 919,717 | -0.10(-0.88%) |
Jan 28, 2004 | 11.78 | 11.87 | 11.38 | 11.42 | 731,880 | -0.37(-3.14%) |
Jan 27, 2004 | 11.66 | 12.03 | 11.54 | 11.79 | 1,222,636 | +0.14(+1.23%) |
Jan 26, 2004 | 12.16 | 12.22 | 11.48 | 11.65 | 2,012,152 | -0.65(-5.25%) |
Jan 23, 2004 | 12.27 | 13.07 | 12.16 | 12.29 | 4,579,688 | +0.35(+2.97%) |
Jan 22, 2004 | 10.35 | 12.46 | 10.35 | 11.94 | 5,405,676 | +1.59(+15.34%) |
Jan 21, 2004 | 10.24 | 10.38 | 10.21 | 10.35 | 1,386,662 | +0.04(+0.36%) |
Jan 20, 2004 | 10.32 | 10.37 | 9.917 | 10.31 | 2,038,419 | -0.27(-2.55%) |
Jan 16, 2004 | 10.58 | 10.69 | 10.56 | 10.58 | 589,775 | -0.01(-0.05%) |
Jan 15, 2004 | 10.58 | 10.68 | 10.58 | 10.59 | 651,946 | -0.04(-0.35%) |
Jan 14, 2004 | 10.56 | 10.66 | 10.48 | 10.63 | 832,035 | +0.10(+0.90%) |
Jan 13, 2004 | 10.69 | 10.69 | 10.44 | 10.53 | 1,091,679 | -0.21(-1.97%) |
Jan 12, 2004 | 10.80 | 10.85 | 10.64 | 10.74 | 522,313 | +0.00(+0.00%) |
Jan 09, 2004 | 10.87 | 10.90 | 10.74 | 10.74 | 421,592 | -0.24(-2.17%) |
Jan 08, 2004 | 10.85 | 11.00 | 10.73 | 10.98 | 935,590 | +0.11(+0.97%) |
Jan 07, 2004 | 10.80 | 10.87 | 10.70 | 10.87 | 839,782 | +0.03(+0.24%) |
Jan 06, 2004 | 11.03 | 11.03 | 10.82 | 10.85 | 1,709,989 | -0.24(-2.15%) |
Jan 05, 2004 | 10.64 | 11.09 | 10.62 | 11.09 | 2,721,735 | +0.52(+4.91%) |
Jan 02, 2004 | 10.69 | 10.74 | 10.53 | 10.57 | 1,202,983 | -0.05(-0.45%) |
Dec 31, 2003 | 10.64 | 10.75 | 10.62 | 10.62 | 845,640 | -0.03(-0.25%) |
Dec 30, 2003 | 10.44 | 10.64 | 10.43 | 10.64 | 934,456 | +0.20(+1.93%) |
Dec 29, 2003 | 10.38 | 10.45 | 10.34 | 10.44 | 317,847 | +0.05(+0.51%) |
Dec 26, 2003 | 10.26 | 10.39 | 10.26 | 10.39 | 229,031 | +0.13(+1.29%) |
Dec 24, 2003 | 10.21 | 10.28 | 10.16 | 10.26 | 344,870 | -0.01(-0.10%) |
Dec 23, 2003 | 10.27 | 10.29 | 10.19 | 10.27 | 646,277 | +0.03(+0.31%) |
Dec 22, 2003 | 10.17 | 10.24 | 10.17 | 10.23 | 963,747 | +0.06(+0.62%) |
Dec 19, 2003 | 10.19 | 10.28 | 10.05 | 10.17 | 896,662 | +0.01(+0.10%) |
Dec 18, 2003 | 9.763 | 10.15 | 9.763 | 10.16 | 721,487 | +0.34(+3.50%) |
Dec 17, 2003 | 9.726 | 9.853 | 9.668 | 9.816 | 636,451 | -0.03(-0.27%) |
Dec 16, 2003 | 9.716 | 9.795 | 9.679 | 9.843 | 388,333 | +0.07(+0.76%) |
Dec 15, 2003 | 9.869 | 10.03 | 9.748 | 9.769 | 693,897 | -0.06(-0.65%) |
Dec 12, 2003 | 9.716 | 9.986 | 9.716 | 9.832 | 1,475,855 | +0.07(+0.70%) |
Dec 11, 2003 | 9.631 | 9.774 | 9.509 | 9.763 | 863,404 | +0.09(+0.93%) |
Dec 10, 2003 | 9.742 | 9.742 | 9.541 | 9.673 | 1,106,797 | -0.11(-1.08%) |
Dec 09, 2003 | 9.631 | 9.885 | 9.631 | 9.779 | 1,421,243 | +0.25(+2.61%) |
Dec 08, 2003 | 9.181 | 9.584 | 9.181 | 9.531 | 933,889 | +0.31(+3.33%) |
Dec 05, 2003 | 9.076 | 9.282 | 9.076 | 9.224 | 298,005 | +0.21(+2.29%) |
Dec 04, 2003 | 9.049 | 9.123 | 8.996 | 9.017 | 519,667 | -0.08(-0.93%) |
Dec 03, 2003 | 9.314 | 9.314 | 9.102 | 9.102 | 457,307 | -0.13(-1.43%) |
Dec 02, 2003 | 9.208 | 9.356 | 9.123 | 9.234 | 1,176,527 | +0.10(+1.04%) |
Dec 01, 2003 | 9.118 | 9.165 | 9.049 | 9.139 | 402,317 | +0.07(+0.82%) |
Nov 28, 2003 | 8.943 | 9.086 | 8.943 | 9.065 | 187,080 | +0.07(+0.76%) |
Nov 26, 2003 | 9.076 | 9.086 | 8.885 | 8.996 | 487,164 | -0.06(-0.70%) |
Nov 25, 2003 | 8.885 | 9.107 | 8.806 | 9.060 | 754,179 | +0.17(+1.97%) |
Nov 24, 2003 | 8.843 | 8.885 | 8.732 | 8.885 | 760,982 | +0.09(+1.02%) |
Nov 21, 2003 | 8.769 | 8.811 | 8.726 | 8.795 | 452,205 | +0.03(+0.30%) |
Nov 20, 2003 | 8.758 | 8.880 | 8.705 | 8.769 | 969,605 | -0.11(-1.19%) |
Nov 19, 2003 | 8.890 | 8.896 | 8.890 | 8.874 | 670,465 | +0.01(+0.06%) |
Nov 18, 2003 | 8.753 | 8.933 | 8.753 | 8.869 | 614,719 | +0.08(+0.96%) |
Nov 17, 2003 | 8.721 | 8.784 | 8.710 | 8.784 | 605,648 | -0.05(-0.54%) |
Nov 14, 2003 | 8.827 | 8.906 | 8.758 | 8.832 | 397,403 | -0.05(-0.54%) |
Nov 13, 2003 | 8.911 | 8.949 | 8.753 | 8.880 | 541,021 | -0.03(-0.36%) |
Nov 12, 2003 | 8.673 | 8.911 | 8.673 | 8.911 | 755,880 | +0.34(+3.95%) |
Nov 11, 2003 | 8.721 | 8.721 | 8.530 | 8.573 | 706,747 | -0.21(-2.41%) |
Nov 10, 2003 | 8.917 | 8.917 | 8.732 | 8.784 | 456,173 | -0.21(-2.30%) |
Nov 07, 2003 | 8.991 | 9.049 | 8.991 | 8.991 | 428,584 | -0.01(-0.06%) |
Nov 06, 2003 | 8.938 | 9.007 | 8.917 | 8.996 | 391,545 | +0.06(+0.71%) |
Nov 05, 2003 | 8.980 | 9.017 | 8.795 | 8.933 | 583,539 | -0.06(-0.65%) |
Nov 04, 2003 | 8.980 | 9.017 | 8.917 | 8.991 | 663,180 | +0.04(+0.41%) |
Nov 03, 2003 | 8.880 | 9.113 | 8.954 | 8.954 | 1,039,524 | +0.07(+0.83%) |
Oct 31, 2003 | 8.943 | 8.970 | 8.816 | 8.880 | 1,071,460 | -0.06(-0.71%) |
Oct 30, 2003 | 8.636 | 8.991 | 8.636 | 8.943 | 1,221,313 | +0.35(+4.06%) |
Oct 29, 2003 | 8.573 | 8.594 | 8.493 | 8.594 | 733,770 | +0.05(+0.62%) |
Oct 28, 2003 | 8.467 | 8.546 | 8.414 | 8.541 | 1,046,138 | +0.13(+1.57%) |
Oct 27, 2003 | 8.388 | 8.472 | 8.340 | 8.409 | 648,356 | +0.05(+0.63%) |
Oct 24, 2003 | 8.287 | 8.456 | 8.276 | 8.356 | 847,341 | -0.03(-0.32%) |
Oct 23, 2003 | 8.229 | 8.451 | 8.186 | 8.382 | 1,355,671 | +0.21(+2.52%) |
Oct 22, 2003 | 8.298 | 8.335 | 8.176 | 8.176 | 1,067,491 | -0.12(-1.47%) |
Oct 21, 2003 | 8.388 | 8.398 | 8.282 | 8.298 | 1,343,010 | -0.12(-1.38%) |
Oct 20, 2003 | 8.472 | 8.520 | 8.377 | 8.414 | 988,691 | +0.00(+0.00%) |
Oct 17, 2003 | 8.483 | 8.483 | 8.388 | 8.414 | 1,352,836 | -0.12(-1.36%) |
Oct 16, 2003 | 8.440 | 8.552 | 8.308 | 8.530 | 3,024,654 | +0.09(+1.07%) |
Oct 15, 2003 | 8.589 | 8.626 | 8.435 | 8.440 | 1,005,320 | -0.13(-1.48%) |
Oct 14, 2003 | 8.472 | 8.573 | 8.472 | 8.568 | 487,920 | +0.08(+0.94%) |
Oct 13, 2003 | 8.446 | 8.515 | 8.467 | 8.488 | 235,267 | +0.04(+0.50%) |
Oct 10, 2003 | 8.478 | 8.504 | 8.440 | 8.446 | 217,126 | -0.02(-0.25%) |
Oct 09, 2003 | 8.456 | 8.504 | 8.435 | 8.467 | 237,913 | +0.04(+0.50%) |
Oct 08, 2003 | 8.478 | 8.478 | 8.425 | 8.425 | 484,519 | -0.05(-0.62%) |
Oct 07, 2003 | 8.282 | 8.430 | 8.218 | 8.478 | 749,266 | +0.20(+2.36%) |
Oct 06, 2003 | 8.335 | 8.340 | 8.149 | 8.282 | 1,067,680 | -0.10(-1.14%) |
Oct 03, 2003 | 8.430 | 8.440 | 8.308 | 8.377 | 782,713 | +0.08(+0.96%) |
Oct 02, 2003 | 8.303 | 8.377 | 8.292 | 8.298 | 340,901 | +0.03(+0.32%) |
Oct 01, 2003 | 8.107 | 8.303 | 8.102 | 8.271 | 821,830 | +0.21(+2.56%) |
Sep 30, 2003 | 8.086 | 8.208 | 8.022 | 8.065 | 1,185,220 | -0.01(-0.07%) |
Sep 29, 2003 | 7.927 | 8.229 | 7.927 | 8.070 | 1,252,682 | +0.20(+2.56%) |
Sep 26, 2003 | 8.049 | 8.049 | 7.816 | 7.869 | 1,567,506 | -0.20(-2.49%) |
Sep 25, 2003 | 8.171 | 8.224 | 7.996 | 8.070 | 1,243,044 | -0.10(-1.23%) |
Sep 24, 2003 | 8.462 | 8.462 | 8.160 | 8.171 | 1,025,162 | -0.30(-3.50%) |
Sep 23, 2003 | 8.467 | 8.467 | 8.335 | 8.467 | 925,575 | +0.00(+0.00%) |
Sep 22, 2003 | 8.626 | 8.631 | 8.149 | 8.467 | 5,222,753 | -0.46(-5.16%) |
Sep 19, 2003 | 9.531 | 9.102 | 8.880 | 8.927 | 3,759,369 | -0.60(-6.33%) |
Sep 18, 2003 | 9.472 | 9.478 | 9.419 | 9.531 | 876,065 | +0.06(+0.61%) |
Sep 17, 2003 | 9.589 | 9.589 | 9.367 | 9.472 | 1,275,169 | -0.11(-1.11%) |
Sep 16, 2003 | 9.509 | 9.578 | 9.457 | 9.578 | 450,126 | +0.07(+0.72%) |
Sep 15, 2003 | 9.531 | 9.658 | 9.367 | 9.509 | 542,343 | -0.02(-0.17%) |
Sep 12, 2003 | 9.525 | 9.589 | 9.441 | 9.525 | 375,483 | +0.00(+0.00%) |
Sep 11, 2003 | 9.377 | 9.658 | 9.287 | 9.525 | 2,114,385 | +0.15(+1.58%) |
Sep 10, 2003 | 9.737 | 9.800 | 9.277 | 9.377 | 1,534,058 | -0.41(-4.16%) |
Sep 09, 2003 | 9.594 | 9.811 | 9.578 | 9.785 | 1,622,307 | +0.19(+1.99%) |
Sep 08, 2003 | 9.525 | 9.652 | 9.525 | 9.594 | 879,277 | +0.06(+0.67%) |
Sep 05, 2003 | 9.684 | 9.753 | 9.525 | 9.531 | 1,763,090 | -0.15(-1.58%) |
Sep 04, 2003 | 9.843 | 9.949 | 9.658 | 9.684 | 1,922,203 | -0.20(-2.03%) |
Sep 03, 2003 | 9.552 | 10.19 | 9.552 | 9.885 | 3,528,448 | +0.43(+4.53%) |
Sep 02, 2003 | 8.890 | 9.605 | 8.890 | 9.457 | 2,923,366 | +0.62(+7.01%) |
Aug 29, 2003 | 8.599 | 8.980 | 8.520 | 8.837 | 1,938,076 | +0.29(+3.41%) |
Aug 28, 2003 | 8.673 | 8.716 | 8.366 | 8.546 | 1,493,430 | -0.04(-0.43%) |
Aug 27, 2003 | 8.758 | 8.763 | 8.557 | 8.583 | 895,717 | -0.20(-2.29%) |
Aug 26, 2003 | 8.652 | 8.800 | 8.599 | 8.784 | 915,181 | +0.14(+1.65%) |
Aug 25, 2003 | 8.753 | 8.806 | 8.573 | 8.642 | 1,166,512 | -0.11(-1.27%) |
Aug 22, 2003 | 8.758 | 8.827 | 8.726 | 8.753 | 1,253,816 | +0.04(+0.42%) |
Aug 21, 2003 | 8.467 | 8.732 | 8.467 | 8.716 | 1,429,180 | +0.25(+3.00%) |
Aug 20, 2003 | 8.599 | 8.647 | 8.414 | 8.462 | 2,614,211 | -0.12(-1.42%) |
Aug 19, 2003 | 8.626 | 8.673 | 8.446 | 8.583 | 1,001,730 | +0.04(+0.50%) |
Aug 18, 2003 | 8.515 | 8.705 | 8.456 | 8.541 | 930,488 | +0.03(+0.31%) |
Aug 15, 2003 | 8.409 | 8.822 | 8.409 | 8.515 | 585,618 | +0.11(+1.26%) |
Aug 14, 2003 | 8.070 | 8.409 | 8.049 | 8.409 | 1,534,625 | +0.32(+3.99%) |
Aug 13, 2003 | 8.059 | 8.097 | 8.028 | 8.086 | 1,266,855 | +0.03(+0.39%) |
Aug 12, 2003 | 8.001 | 8.070 | 7.985 | 8.054 | 634,750 | +0.06(+0.73%) |
Aug 11, 2003 | 8.017 | 8.107 | 7.970 | 7.996 | 432,552 | -0.02(-0.26%) |
Aug 08, 2003 | 7.991 | 8.128 | 7.954 | 8.017 | 724,133 | +0.04(+0.46%) |
Aug 07, 2003 | 7.932 | 8.049 | 7.885 | 7.980 | 1,207,707 | +0.12(+1.48%) |
Aug 06, 2003 | 7.885 | 7.885 | 7.705 | 7.864 | 1,637,425 | +0.01(+0.07%) |
Aug 05, 2003 | 7.869 | 7.880 | 7.700 | 7.858 | 1,326,758 | +0.01(+0.07%) |
Aug 04, 2003 | 7.991 | 8.017 | 7.816 | 7.853 | 1,234,730 | -0.16(-2.05%) |
Aug 01, 2003 | 8.097 | 8.176 | 8.017 | 8.017 | 832,979 | -0.08(-0.98%) |
Jul 31, 2003 | 8.086 | 8.128 | 8.001 | 8.097 | 1,201,471 | +0.04(+0.46%) |
Jul 30, 2003 | 8.292 | 8.292 | 7.948 | 8.059 | 1,311,263 | -0.11(-1.30%) |
Jul 29, 2003 | 8.176 | 8.192 | 7.954 | 8.165 | 1,325,246 | +0.07(+0.92%) |
Jul 28, 2003 | 8.573 | 8.573 | 8.033 | 8.091 | 1,360,395 | -0.37(-4.38%) |
Jul 25, 2003 | 8.155 | 8.573 | 8.155 | 8.462 | 1,571,474 | +0.31(+3.83%) |
Jul 24, 2003 | 9.208 | 9.208 | 8.070 | 8.149 | 7,267,976 | -1.06(-11.49%) |
Jul 23, 2003 | 8.933 | 9.245 | 8.927 | 9.208 | 972,439 | +0.28(+3.14%) |
Jul 22, 2003 | 9.070 | 9.118 | 8.864 | 8.927 | 1,126,450 | -0.15(-1.69%) |
Jul 21, 2003 | 9.330 | 9.340 | 9.076 | 9.081 | 612,829 | -0.18(-1.94%) |
Jul 18, 2003 | 9.308 | 9.308 | 9.208 | 9.261 | 430,662 | +0.03(+0.29%) |
Jul 17, 2003 | 9.054 | 9.250 | 9.001 | 9.234 | 625,490 | +0.23(+2.59%) |
Jul 16, 2003 | 9.234 | 9.308 | 8.996 | 9.001 | 620,766 | -0.23(-2.52%) |
Jul 15, 2003 | 9.287 | 9.340 | 9.144 | 9.234 | 420,269 | +0.04(+0.40%) |
Jul 14, 2003 | 9.261 | 9.393 | 9.171 | 9.197 | 464,299 | -0.06(-0.69%) |
Jul 11, 2003 | 9.128 | 9.261 | 9.128 | 9.261 | 341,468 | +0.13(+1.45%) |
Jul 10, 2003 | 9.319 | 9.319 | 9.054 | 9.128 | 402,506 | -0.23(-2.43%) |
Jul 09, 2003 | 9.192 | 9.377 | 9.192 | 9.356 | 727,723 | +0.16(+1.73%) |
Jul 08, 2003 | 9.038 | 9.245 | 9.001 | 9.197 | 495,668 | +0.17(+1.94%) |
Jul 07, 2003 | 8.964 | 9.128 | 8.943 | 9.023 | 614,341 | +0.07(+0.77%) |
Jul 03, 2003 | 9.102 | 9.102 | 8.943 | 8.954 | 306,131 | -0.20(-2.20%) |
Jul 02, 2003 | 9.102 | 9.176 | 9.023 | 9.155 | 883,812 | +0.19(+2.06%) |
Jul 01, 2003 | 9.271 | 9.277 | 8.949 | 8.970 | 822,397 | -0.30(-3.20%) |
Jun 30, 2003 | 9.065 | 9.367 | 9.054 | 9.266 | 1,469,430 | +0.20(+2.22%) |
Jun 27, 2003 | 9.023 | 9.128 | 9.007 | 9.065 | 561,807 | +0.08(+0.94%) |
Jun 26, 2003 | 8.890 | 9.038 | 8.837 | 8.980 | 325,973 | +0.06(+0.71%) |
Jun 25, 2003 | 9.076 | 9.076 | 8.901 | 8.917 | 412,899 | -0.06(-0.65%) |
Jun 24, 2003 | 9.118 | 9.171 | 8.890 | 8.975 | 808,980 | -0.13(-1.40%) |
Jun 23, 2003 | 9.414 | 9.414 | 9.001 | 9.102 | 702,023 | -0.22(-2.38%) |
Jun 20, 2003 | 9.446 | 9.499 | 9.319 | 9.324 | 594,310 | -0.17(-1.84%) |
Jun 19, 2003 | 9.457 | 9.568 | 9.398 | 9.499 | 808,413 | +0.11(+1.18%) |
Jun 18, 2003 | 9.525 | 9.552 | 9.372 | 9.388 | 722,810 | -0.08(-0.89%) |
Jun 17, 2003 | 9.446 | 9.568 | 9.393 | 9.472 | 1,492,863 | +0.13(+1.42%) |
Jun 16, 2003 | 9.134 | 9.351 | 9.107 | 9.340 | 789,894 | +0.21(+2.32%) |
Jun 13, 2003 | 9.192 | 9.203 | 9.017 | 9.128 | 653,647 | -0.07(-0.75%) |
Jun 12, 2003 | 9.065 | 9.224 | 9.060 | 9.197 | 494,156 | +0.11(+1.16%) |
Jun 11, 2003 | 8.943 | 9.139 | 8.943 | 9.091 | 879,655 | +0.19(+2.14%) |
Jun 10, 2003 | 8.837 | 8.943 | 8.811 | 8.901 | 773,643 | +0.06(+0.72%) |
Jun 09, 2003 | 8.975 | 8.975 | 8.790 | 8.837 | 802,933 | -0.13(-1.42%) |
Jun 06, 2003 | 9.049 | 9.065 | 8.943 | 8.964 | 1,313,719 | +0.15(+1.74%) |
Jun 05, 2003 | 8.938 | 8.949 | 8.652 | 8.811 | 1,783,310 | -0.08(-0.89%) |
Jun 04, 2003 | 8.970 | 9.181 | 8.874 | 8.890 | 1,136,654 | -0.10(-1.06%) |
Jun 03, 2003 | 8.964 | 9.065 | 8.843 | 8.986 | 747,754 | +0.10(+1.07%) |