Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.494 | 5.529 | 5.274 | 5.379 | 7,650,858 | -0.11(-2.09%) |
May 27, 2004 | 5.961 | 6.147 | 5.415 | 5.494 | 14,088,052 | -0.41(-7.01%) |
May 26, 2004 | 5.609 | 5.961 | 5.609 | 5.909 | 5,464,607 | -0.09(-1.47%) |
May 25, 2004 | 5.794 | 6.050 | 5.476 | 5.997 | 5,699,221 | +0.14(+2.41%) |
May 24, 2004 | 6.006 | 6.305 | 5.776 | 5.856 | 12,493,155 | +0.00(+0.00%) |
May 21, 2004 | 5.441 | 5.864 | 5.379 | 5.856 | 11,886,720 | +0.57(+10.85%) |
May 20, 2004 | 4.665 | 5.309 | 4.665 | 5.282 | 12,718,130 | +0.72(+15.86%) |
May 19, 2004 | 4.718 | 5.018 | 4.515 | 4.559 | 9,083,601 | +0.02(+0.39%) |
May 18, 2004 | 4.586 | 4.603 | 4.418 | 4.542 | 7,059,618 | +0.20(+4.68%) |
May 17, 2004 | 4.101 | 4.445 | 4.039 | 4.339 | 5,353,367 | -0.05(-1.20%) |
May 14, 2004 | 4.542 | 4.586 | 4.374 | 4.392 | 6,748,462 | -0.11(-2.35%) |
May 13, 2004 | 4.286 | 4.586 | 4.251 | 4.498 | 11,153,169 | +0.22(+5.15%) |
May 12, 2004 | 4.057 | 4.286 | 3.995 | 4.277 | 9,241,900 | +0.22(+5.43%) |
May 11, 2004 | 4.136 | 4.374 | 4.048 | 4.057 | 17,262,538 | +0.05(+1.32%) |
May 10, 2004 | 4.762 | 4.850 | 3.995 | 4.004 | 22,629,286 | -0.74(-15.61%) |
May 07, 2004 | 5.071 | 5.194 | 4.718 | 4.744 | 11,543,814 | -0.34(-6.60%) |
May 06, 2004 | 5.406 | 5.406 | 5.080 | 5.080 | 8,564,933 | -0.32(-5.88%) |
May 05, 2004 | 5.362 | 5.503 | 5.327 | 5.397 | 5,643,997 | +0.04(+0.66%) |
May 04, 2004 | 5.503 | 5.591 | 5.353 | 5.362 | 4,945,145 | -0.14(-2.56%) |
May 03, 2004 | 5.441 | 5.662 | 5.432 | 5.503 | 5,876,683 | +0.02(+0.32%) |
Apr 30, 2004 | 5.670 | 5.732 | 5.424 | 5.485 | 4,458,002 | -0.11(-2.05%) |
Apr 29, 2004 | 5.776 | 5.864 | 5.494 | 5.600 | 6,394,444 | -0.21(-3.64%) |
Apr 28, 2004 | 5.820 | 6.032 | 5.803 | 5.812 | 3,893,069 | -0.10(-1.64%) |
Apr 27, 2004 | 6.014 | 6.085 | 5.856 | 5.909 | 3,307,271 | -0.03(-0.45%) |
Apr 26, 2004 | 5.997 | 6.085 | 5.909 | 5.935 | 2,765,244 | -0.06(-1.03%) |
Apr 23, 2004 | 6.279 | 6.279 | 5.741 | 5.997 | 5,970,121 | -0.18(-2.86%) |
Apr 22, 2004 | 5.997 | 6.367 | 5.979 | 6.173 | 6,595,039 | +0.20(+3.40%) |
Apr 21, 2004 | 5.873 | 6.111 | 5.741 | 5.970 | 8,767,003 | +0.13(+2.27%) |
Apr 20, 2004 | 5.953 | 6.032 | 5.829 | 5.838 | 7,323,034 | -0.07(-1.19%) |
Apr 19, 2004 | 5.953 | 5.997 | 5.812 | 5.909 | 6,238,413 | -0.04(-0.74%) |
Apr 16, 2004 | 6.164 | 6.164 | 5.653 | 5.953 | 15,917,223 | -0.20(-3.30%) |
Apr 15, 2004 | 6.632 | 6.702 | 5.909 | 6.155 | 13,820,554 | -0.63(-9.35%) |
Apr 14, 2004 | 6.614 | 7.046 | 6.605 | 6.790 | 6,923,771 | +0.00(+0.00%) |
Apr 13, 2004 | 7.055 | 7.055 | 6.720 | 6.790 | 4,645,783 | -0.17(-2.41%) |
Apr 12, 2004 | 7.152 | 7.275 | 6.940 | 6.958 | 3,520,680 | -0.20(-2.83%) |
Apr 08, 2004 | 7.364 | 7.364 | 7.099 | 7.161 | 2,183,529 | -0.04(-0.49%) |
Apr 07, 2004 | 7.320 | 7.346 | 7.064 | 7.196 | 4,964,423 | -0.22(-2.97%) |
Apr 06, 2004 | 7.452 | 7.575 | 7.293 | 7.417 | 4,948,094 | -0.13(-1.75%) |
Apr 05, 2004 | 7.487 | 7.566 | 7.381 | 7.549 | 4,045,131 | +0.08(+1.06%) |
Apr 02, 2004 | 7.364 | 7.540 | 7.364 | 7.469 | 6,154,047 | +0.34(+4.70%) |
Apr 01, 2004 | 7.046 | 7.214 | 6.914 | 7.134 | 5,719,292 | +0.15(+2.15%) |
Mar 31, 2004 | 6.843 | 7.126 | 6.755 | 6.984 | 5,543,189 | +0.15(+2.19%) |
Mar 30, 2004 | 6.879 | 7.055 | 6.746 | 6.835 | 4,266,024 | -0.13(-1.90%) |
Mar 29, 2004 | 6.923 | 7.108 | 6.843 | 6.967 | 5,064,437 | +0.20(+3.00%) |
Mar 26, 2004 | 6.641 | 6.958 | 6.614 | 6.764 | 6,647,201 | +0.16(+2.40%) |
Mar 25, 2004 | 6.411 | 6.861 | 6.349 | 6.605 | 11,129,356 | +0.33(+5.20%) |
Mar 24, 2004 | 6.455 | 6.526 | 6.173 | 6.279 | 8,389,285 | -0.15(-2.33%) |
Mar 23, 2004 | 6.702 | 6.746 | 6.420 | 6.429 | 5,448,732 | -0.11(-1.62%) |
Mar 22, 2004 | 6.588 | 6.588 | 6.358 | 6.535 | 7,489,951 | -0.04(-0.67%) |
Mar 19, 2004 | 6.746 | 6.746 | 6.508 | 6.579 | 7,880,482 | -0.17(-2.48%) |
Mar 18, 2004 | 7.011 | 7.081 | 6.649 | 6.746 | 9,516,089 | -0.28(-4.02%) |
Mar 17, 2004 | 6.870 | 7.284 | 6.870 | 7.029 | 5,091,765 | +0.25(+3.64%) |
Mar 16, 2004 | 7.011 | 7.073 | 6.667 | 6.782 | 8,622,992 | -0.06(-0.90%) |
Mar 15, 2004 | 7.496 | 7.496 | 6.473 | 6.843 | 15,129,016 | -0.95(-12.22%) |
Mar 12, 2004 | 7.531 | 7.849 | 7.522 | 7.796 | 3,985,032 | +0.28(+3.76%) |
Mar 11, 2004 | 7.637 | 7.813 | 7.505 | 7.514 | 4,772,559 | -0.21(-2.74%) |
Mar 10, 2004 | 7.813 | 7.999 | 7.708 | 7.725 | 5,524,479 | -0.11(-1.35%) |
Mar 09, 2004 | 7.937 | 7.955 | 7.761 | 7.831 | 5,563,714 | -0.16(-1.99%) |
Mar 08, 2004 | 8.034 | 8.087 | 7.955 | 7.990 | 3,902,707 | -0.05(-0.66%) |
Mar 05, 2004 | 7.884 | 8.113 | 7.875 | 8.043 | 2,847,115 | +0.00(+0.00%) |
Mar 04, 2004 | 8.025 | 8.122 | 7.910 | 8.043 | 5,401,900 | +0.15(+1.90%) |
Mar 03, 2004 | 7.937 | 8.096 | 7.761 | 7.893 | 4,461,290 | +0.00(+0.00%) |
Mar 02, 2004 | 8.025 | 8.157 | 7.875 | 7.893 | 4,411,623 | -0.24(-2.93%) |
Mar 01, 2004 | 7.919 | 8.219 | 7.849 | 8.131 | 3,625,684 | +0.21(+2.67%) |
Feb 27, 2004 | 8.069 | 8.175 | 7.849 | 7.919 | 2,805,953 | -0.15(-1.86%) |
Feb 26, 2004 | 8.025 | 8.193 | 7.893 | 8.069 | 3,494,713 | +0.04(+0.44%) |
Feb 25, 2004 | 7.919 | 8.113 | 7.822 | 8.034 | 4,883,459 | +0.23(+2.94%) |
Feb 24, 2004 | 8.034 | 8.043 | 7.663 | 7.805 | 9,956,968 | -0.25(-3.07%) |
Feb 23, 2004 | 8.378 | 8.537 | 8.043 | 8.052 | 4,597,024 | -0.24(-2.87%) |
Feb 20, 2004 | 8.501 | 8.572 | 8.210 | 8.290 | 3,845,897 | -0.18(-2.08%) |
Feb 19, 2004 | 8.642 | 8.766 | 8.457 | 8.466 | 3,316,456 | -0.12(-1.44%) |
Feb 18, 2004 | 8.828 | 8.863 | 8.572 | 8.589 | 5,212,757 | -0.38(-4.23%) |
Feb 17, 2004 | 8.651 | 8.986 | 8.510 | 8.969 | 5,721,559 | +0.34(+3.88%) |
Feb 13, 2004 | 9.074 | 9.074 | 8.607 | 8.634 | 3,654,940 | -0.23(-2.59%) |
Feb 12, 2004 | 8.607 | 8.977 | 8.598 | 8.863 | 8,338,484 | +0.23(+2.66%) |
Feb 11, 2004 | 8.581 | 8.669 | 8.484 | 8.634 | 5,918,073 | +0.14(+1.66%) |
Feb 10, 2004 | 8.545 | 8.686 | 8.492 | 8.492 | 4,878,356 | -0.16(-1.83%) |
Feb 09, 2004 | 8.739 | 8.766 | 8.581 | 8.651 | 4,949,228 | -0.02(-0.20%) |
Feb 06, 2004 | 8.528 | 8.669 | 8.457 | 8.669 | 7,041,361 | +0.15(+1.76%) |
Feb 05, 2004 | 8.563 | 8.775 | 8.413 | 8.519 | 11,322,241 | -0.04(-0.41%) |
Feb 04, 2004 | 8.598 | 8.898 | 8.510 | 8.554 | 8,944,352 | -0.13(-1.52%) |
Feb 03, 2004 | 8.634 | 8.775 | 8.440 | 8.686 | 17,561,788 | -0.53(-5.74%) |
Feb 02, 2004 | 9.242 | 9.410 | 9.171 | 9.216 | 4,588,179 | -0.04(-0.48%) |
Jan 30, 2004 | 9.489 | 9.701 | 9.074 | 9.260 | 10,084,423 | -0.93(-9.17%) |
Jan 29, 2004 | 10.36 | 10.50 | 9.974 | 10.19 | 3,606,747 | +0.02(+0.17%) |
Jan 28, 2004 | 10.68 | 10.73 | 10.14 | 10.18 | 3,860,524 | -0.62(-5.72%) |
Jan 27, 2004 | 10.76 | 10.97 | 10.65 | 10.79 | 3,781,261 | +0.23(+2.17%) |
Jan 26, 2004 | 10.85 | 10.85 | 10.41 | 10.56 | 3,392,431 | -0.28(-2.60%) |
Jan 23, 2004 | 10.82 | 10.87 | 10.58 | 10.85 | 4,455,960 | -0.03(-0.24%) |
Jan 22, 2004 | 10.63 | 11.24 | 10.48 | 10.87 | 9,222,736 | +0.69(+6.75%) |
Jan 21, 2004 | 9.903 | 10.24 | 9.709 | 10.19 | 5,199,603 | +0.40(+4.05%) |
Jan 20, 2004 | 10.29 | 10.36 | 9.780 | 9.789 | 5,217,860 | -0.48(-4.72%) |
Jan 16, 2004 | 10.34 | 10.34 | 10.12 | 10.27 | 3,303,303 | +0.15(+1.48%) |
Jan 15, 2004 | 10.54 | 10.54 | 9.851 | 10.12 | 11,479,292 | -0.59(-5.51%) |
Jan 14, 2004 | 10.64 | 11.33 | 10.34 | 10.71 | 6,272,091 | +0.01(+0.08%) |
Jan 13, 2004 | 11.01 | 11.09 | 10.63 | 10.71 | 4,116,343 | -0.33(-2.96%) |
Jan 12, 2004 | 11.01 | 11.24 | 10.89 | 11.03 | 2,018,313 | +0.02(+0.16%) |
Jan 09, 2004 | 11.07 | 11.33 | 10.94 | 11.01 | 2,862,537 | -0.19(-1.65%) |
Jan 08, 2004 | 11.46 | 11.46 | 10.99 | 11.20 | 2,461,006 | -0.29(-2.53%) |
Jan 07, 2004 | 11.38 | 11.63 | 11.25 | 11.49 | 5,352,233 | +0.29(+2.60%) |
Jan 06, 2004 | 10.49 | 11.22 | 10.37 | 11.20 | 4,251,170 | +0.72(+6.90%) |
Jan 05, 2004 | 10.64 | 10.72 | 10.37 | 10.48 | 2,186,364 | -0.10(-0.92%) |
Jan 02, 2004 | 10.54 | 10.76 | 10.43 | 10.57 | 2,323,005 | +0.16(+1.52%) |
Dec 31, 2003 | 10.46 | 10.54 | 10.30 | 10.41 | 1,828,944 | -0.04(-0.42%) |
Dec 30, 2003 | 10.51 | 10.53 | 10.36 | 10.46 | 1,329,667 | +0.04(+0.34%) |
Dec 29, 2003 | 10.23 | 10.56 | 10.31 | 10.42 | 1,698,426 | +0.19(+1.90%) |
Dec 26, 2003 | 10.27 | 10.43 | 10.22 | 10.23 | 804,876 | -0.03(-0.26%) |
Dec 24, 2003 | 10.38 | 10.48 | 10.26 | 10.26 | 1,292,246 | -0.26(-2.52%) |
Dec 23, 2003 | 10.22 | 10.52 | 10.22 | 10.52 | 3,184,918 | +0.47(+4.65%) |
Dec 22, 2003 | 9.974 | 10.07 | 9.754 | 10.05 | 3,843,629 | +0.03(+0.26%) |
Dec 19, 2003 | 10.27 | 10.28 | 9.965 | 10.03 | 2,530,064 | -0.25(-2.40%) |
Dec 18, 2003 | 10.12 | 10.41 | 10.09 | 10.27 | 2,277,647 | +0.21(+2.10%) |
Dec 17, 2003 | 10.14 | 10.14 | 9.851 | 10.06 | 2,244,309 | -0.09(-0.87%) |
Dec 16, 2003 | 9.965 | 10.16 | 9.754 | 10.15 | 2,909,256 | +0.04(+0.44%) |
Dec 15, 2003 | 10.36 | 10.81 | 10.04 | 10.11 | 3,007,229 | -0.26(-2.47%) |
Dec 12, 2003 | 10.31 | 10.49 | 10.27 | 10.36 | 2,031,580 | +0.18(+1.73%) |
Dec 11, 2003 | 9.877 | 10.30 | 9.877 | 10.19 | 2,823,529 | +0.31(+3.13%) |
Dec 10, 2003 | 10.05 | 10.19 | 9.833 | 9.877 | 2,228,774 | -0.11(-1.06%) |
Dec 09, 2003 | 10.13 | 10.19 | 9.815 | 9.983 | 3,271,665 | -0.17(-1.65%) |
Dec 08, 2003 | 10.19 | 10.47 | 10.03 | 10.15 | 2,449,894 | -0.06(-0.60%) |
Dec 05, 2003 | 10.30 | 10.51 | 9.965 | 10.21 | 3,933,664 | -0.10(-0.94%) |
Dec 04, 2003 | 10.56 | 10.70 | 9.992 | 10.31 | 2,908,462 | -0.13(-1.27%) |
Dec 03, 2003 | 10.67 | 10.84 | 10.43 | 10.44 | 2,837,590 | -0.11(-1.09%) |
Dec 02, 2003 | 10.98 | 11.07 | 10.55 | 10.56 | 3,787,838 | -0.42(-3.86%) |
Dec 01, 2003 | 11.16 | 11.24 | 10.94 | 10.98 | 3,627,725 | -0.08(-0.72%) |
Nov 28, 2003 | 10.84 | 11.06 | 10.70 | 11.06 | 1,161,162 | +0.31(+2.87%) |
Nov 26, 2003 | 11.07 | 11.24 | 10.71 | 10.75 | 3,724,564 | -0.32(-2.87%) |
Nov 25, 2003 | 10.80 | 11.10 | 10.76 | 11.07 | 3,924,706 | +0.26(+2.45%) |
Nov 24, 2003 | 10.23 | 10.80 | 10.19 | 10.80 | 5,645,472 | +0.72(+7.17%) |
Nov 21, 2003 | 9.533 | 10.19 | 9.868 | 10.08 | 4,294,940 | +0.55(+5.74%) |
Nov 20, 2003 | 9.348 | 9.851 | 9.269 | 9.533 | 3,839,320 | +0.05(+0.56%) |
Nov 19, 2003 | 9.745 | 9.762 | 9.216 | 9.480 | 5,510,078 | -0.19(-1.92%) |
Nov 18, 2003 | 10.14 | 10.30 | 9.692 | 9.665 | 3,658,909 | -0.39(-3.86%) |
Nov 17, 2003 | 10.12 | 10.47 | 9.992 | 10.05 | 3,665,826 | -0.41(-3.88%) |
Nov 14, 2003 | 11.00 | 11.02 | 10.43 | 10.46 | 4,026,761 | -0.54(-4.89%) |
Nov 13, 2003 | 11.01 | 11.11 | 10.85 | 11.00 | 1,718,837 | -0.08(-0.72%) |
Nov 12, 2003 | 10.95 | 11.11 | 10.65 | 11.08 | 3,908,377 | +0.12(+1.13%) |
Nov 11, 2003 | 11.28 | 11.31 | 10.80 | 10.95 | 2,465,202 | -0.34(-2.97%) |
Nov 10, 2003 | 11.46 | 11.56 | 11.17 | 11.29 | 2,429,596 | -0.18(-1.54%) |
Nov 07, 2003 | 11.42 | 11.66 | 11.39 | 11.46 | 1,779,957 | +0.11(+1.01%) |
Nov 06, 2003 | 11.33 | 11.38 | 11.17 | 11.35 | 1,900,042 | -0.02(-0.16%) |
Nov 05, 2003 | 11.42 | 11.50 | 11.18 | 11.37 | 2,744,380 | -0.05(-0.46%) |
Nov 04, 2003 | 11.50 | 11.52 | 11.42 | 11.42 | 1,740,496 | -0.02(-0.15%) |
Nov 03, 2003 | 11.48 | 11.68 | 11.40 | 11.44 | 1,413,773 | -0.04(-0.38%) |
Oct 31, 2003 | 11.77 | 11.84 | 11.53 | 11.48 | 1,852,643 | -0.37(-3.13%) |
Oct 30, 2003 | 11.80 | 11.89 | 11.66 | 11.85 | 2,281,616 | +0.30(+2.60%) |
Oct 29, 2003 | 11.47 | 11.66 | 11.44 | 11.55 | 1,473,338 | +0.04(+0.38%) |
Oct 28, 2003 | 11.51 | 11.55 | 11.38 | 11.51 | 2,930,801 | +0.11(+0.93%) |
Oct 27, 2003 | 11.39 | 11.61 | 11.39 | 11.40 | 1,343,161 | +0.17(+1.49%) |
Oct 24, 2003 | 11.38 | 11.41 | 11.11 | 11.24 | 1,614,741 | -0.17(-1.47%) |
Oct 23, 2003 | 11.55 | 11.65 | 11.38 | 11.40 | 2,813,891 | -0.24(-2.05%) |
Oct 22, 2003 | 11.91 | 12.13 | 11.64 | 11.64 | 2,371,424 | -0.43(-3.58%) |
Oct 21, 2003 | 12.02 | 12.21 | 11.91 | 12.07 | 1,854,117 | +0.26(+2.24%) |
Oct 20, 2003 | 11.64 | 11.98 | 11.56 | 11.81 | 2,434,925 | +0.28(+2.45%) |
Oct 17, 2003 | 12.01 | 12.10 | 11.46 | 11.53 | 3,958,951 | -0.49(-4.04%) |
Oct 16, 2003 | 11.99 | 12.34 | 11.98 | 12.01 | 2,923,884 | +0.04(+0.37%) |
Oct 15, 2003 | 12.12 | 12.36 | 11.89 | 11.97 | 3,607,767 | -0.15(-1.24%) |
Oct 14, 2003 | 12.96 | 12.83 | 12.09 | 12.12 | 6,834,642 | -0.85(-6.53%) |
Oct 13, 2003 | 12.88 | 13.35 | 12.75 | 12.96 | 2,174,117 | +0.08(+0.62%) |
Oct 10, 2003 | 12.95 | 13.33 | 12.65 | 12.88 | 4,543,388 | -0.07(-0.54%) |
Oct 09, 2003 | 12.17 | 13.19 | 12.17 | 12.95 | 6,498,767 | +0.96(+8.01%) |
Oct 08, 2003 | 12.13 | 12.13 | 11.91 | 11.99 | 1,882,126 | -0.13(-1.09%) |
Oct 07, 2003 | 12.37 | 12.33 | 12.05 | 12.13 | 2,575,648 | -0.25(-2.00%) |
Oct 06, 2003 | 11.91 | 12.37 | 11.86 | 12.37 | 2,410,205 | +0.46(+3.85%) |
Oct 03, 2003 | 12.06 | 12.70 | 11.91 | 11.91 | 3,899,646 | +0.08(+0.67%) |
Oct 02, 2003 | 11.90 | 11.93 | 11.61 | 11.83 | 2,663,869 | +0.07(+0.60%) |
Oct 01, 2003 | 11.73 | 11.99 | 11.58 | 11.76 | 2,717,959 | +0.04(+0.30%) |
Sep 30, 2003 | 11.83 | 11.91 | 11.55 | 11.73 | 1,820,439 | -0.14(-1.19%) |
Sep 29, 2003 | 11.64 | 11.94 | 11.41 | 11.87 | 2,926,945 | +0.34(+2.98%) |
Sep 26, 2003 | 11.95 | 11.95 | 11.43 | 11.53 | 2,959,716 | -0.41(-3.40%) |
Sep 25, 2003 | 12.32 | 12.41 | 11.93 | 11.93 | 2,436,853 | -0.39(-3.15%) |
Sep 24, 2003 | 12.95 | 13.05 | 12.32 | 12.32 | 3,107,130 | -0.63(-4.90%) |
Sep 23, 2003 | 12.53 | 13.01 | 12.43 | 12.95 | 2,135,223 | +0.44(+3.52%) |
Sep 22, 2003 | 12.86 | 12.84 | 12.48 | 12.51 | 2,110,957 | -0.34(-2.67%) |
Sep 19, 2003 | 12.95 | 13.11 | 12.84 | 12.86 | 1,871,353 | -0.19(-1.42%) |
Sep 18, 2003 | 13.03 | 13.09 | 12.83 | 13.04 | 2,342,055 | +0.04(+0.34%) |
Sep 17, 2003 | 13.10 | 13.27 | 12.94 | 13.00 | 2,468,037 | -0.10(-0.74%) |
Sep 16, 2003 | 12.82 | 13.10 | 12.87 | 13.10 | 1,969,213 | +0.27(+2.13%) |
Sep 15, 2003 | 12.99 | 13.64 | 12.79 | 12.82 | 1,323,203 | -0.17(-1.29%) |
Sep 12, 2003 | 12.61 | 13.02 | 12.52 | 12.99 | 1,803,090 | +0.35(+2.79%) |
Sep 11, 2003 | 12.55 | 12.79 | 12.26 | 12.64 | 2,385,712 | +0.09(+0.70%) |
Sep 10, 2003 | 12.63 | 12.88 | 12.48 | 12.55 | 2,778,398 | -0.14(-1.11%) |
Sep 09, 2003 | 13.20 | 13.21 | 12.61 | 12.69 | 2,700,269 | -0.57(-4.32%) |
Sep 08, 2003 | 13.13 | 13.47 | 13.10 | 13.26 | 2,903,359 | +0.13(+1.01%) |
Sep 05, 2003 | 13.05 | 13.31 | 12.70 | 13.13 | 3,781,035 | +0.09(+0.68%) |
Sep 04, 2003 | 13.06 | 13.10 | 12.70 | 13.04 | 2,953,253 | -0.01(-0.07%) |
Sep 03, 2003 | 12.67 | 13.43 | 12.65 | 13.05 | 7,687,938 | +0.40(+3.14%) |
Sep 02, 2003 | 11.46 | 12.65 | 11.44 | 12.65 | 7,248,874 | +1.31(+11.50%) |
Aug 29, 2003 | 10.98 | 11.49 | 10.95 | 11.35 | 2,561,020 | +0.37(+3.37%) |
Aug 28, 2003 | 10.69 | 10.99 | 10.55 | 10.98 | 2,020,581 | +0.29(+2.72%) |
Aug 27, 2003 | 10.75 | 10.83 | 10.58 | 10.69 | 1,047,200 | -0.04(-0.41%) |
Aug 26, 2003 | 10.71 | 10.82 | 10.65 | 10.73 | 2,323,458 | -0.07(-0.65%) |
Aug 25, 2003 | 10.82 | 10.94 | 10.76 | 10.80 | 1,040,963 | -0.04(-0.32%) |
Aug 22, 2003 | 11.11 | 11.28 | 10.79 | 10.84 | 2,064,578 | -0.11(-0.97%) |
Aug 21, 2003 | 10.91 | 11.11 | 10.81 | 10.94 | 3,648,249 | +0.12(+1.14%) |
Aug 20, 2003 | 10.72 | 11.04 | 10.67 | 10.82 | 3,265,315 | +0.19(+1.74%) |
Aug 19, 2003 | 10.54 | 10.67 | 10.31 | 10.64 | 2,619,646 | +0.28(+2.73%) |
Aug 18, 2003 | 10.01 | 10.36 | 9.912 | 10.35 | 2,761,729 | +0.56(+5.77%) |
Aug 15, 2003 | 10.12 | 10.14 | 9.754 | 9.789 | 2,142,480 | -0.17(-1.68%) |
Aug 14, 2003 | 9.612 | 10.08 | 9.595 | 9.956 | 4,419,561 | +0.35(+3.67%) |
Aug 13, 2003 | 9.524 | 9.621 | 9.269 | 9.604 | 2,464,635 | +0.08(+0.83%) |
Aug 12, 2003 | 9.568 | 9.568 | 9.357 | 9.524 | 1,281,701 | +0.04(+0.47%) |
Aug 11, 2003 | 9.524 | 9.692 | 9.374 | 9.480 | 2,029,199 | -0.02(-0.19%) |
Aug 08, 2003 | 9.233 | 9.560 | 9.074 | 9.498 | 3,290,943 | +0.20(+2.18%) |
Aug 07, 2003 | 9.374 | 9.524 | 9.048 | 9.295 | 2,790,078 | +0.03(+0.29%) |
Aug 06, 2003 | 9.427 | 9.586 | 9.207 | 9.269 | 2,669,086 | -0.25(-2.59%) |
Aug 05, 2003 | 9.718 | 9.877 | 9.374 | 9.515 | 2,611,368 | -0.19(-1.91%) |
Aug 04, 2003 | 9.939 | 10.12 | 9.321 | 9.701 | 5,642,297 | -0.20(-2.05%) |
Aug 01, 2003 | 10.45 | 10.45 | 9.851 | 9.903 | 2,790,078 | -0.59(-5.63%) |
Jul 31, 2003 | 9.921 | 10.68 | 9.092 | 10.49 | 5,651,595 | +0.66(+6.73%) |
Jul 30, 2003 | 9.992 | 10.17 | 9.815 | 9.833 | 2,025,684 | -0.19(-1.93%) |
Jul 29, 2003 | 10.58 | 10.65 | 10.02 | 10.03 | 3,499,022 | -0.40(-3.81%) |
Jul 28, 2003 | 10.14 | 10.58 | 10.02 | 10.42 | 3,689,525 | +0.45(+4.51%) |
Jul 25, 2003 | 10.16 | 10.27 | 9.745 | 9.974 | 5,084,054 | -0.24(-2.33%) |
Jul 24, 2003 | 10.40 | 10.76 | 10.15 | 10.21 | 4,696,131 | -0.19(-1.86%) |
Jul 23, 2003 | 11.09 | 11.29 | 10.36 | 10.41 | 5,419,136 | -0.60(-5.45%) |
Jul 22, 2003 | 11.10 | 11.15 | 10.94 | 11.01 | 2,684,621 | -0.01(-0.08%) |
Jul 21, 2003 | 11.31 | 11.31 | 10.93 | 11.01 | 2,907,441 | -0.04(-0.40%) |
Jul 18, 2003 | 11.52 | 11.56 | 10.85 | 11.06 | 8,048,533 | -0.45(-3.91%) |
Jul 17, 2003 | 13.21 | 13.23 | 11.51 | 11.51 | 7,516,939 | -1.59(-12.12%) |
Jul 16, 2003 | 12.69 | 13.21 | 12.39 | 13.10 | 3,707,555 | +0.50(+3.99%) |
Jul 15, 2003 | 13.21 | 13.21 | 12.53 | 12.59 | 1,814,429 | -0.46(-3.51%) |
Jul 14, 2003 | 13.09 | 13.25 | 12.95 | 13.05 | 1,906,846 | +0.11(+0.82%) |
Jul 11, 2003 | 12.84 | 12.99 | 12.50 | 12.95 | 2,890,886 | +0.11(+0.82%) |
Jul 10, 2003 | 13.19 | 13.19 | 12.80 | 12.84 | 2,793,706 | -0.34(-2.61%) |
Jul 09, 2003 | 13.01 | 13.30 | 13.01 | 13.18 | 2,247,144 | +0.09(+0.67%) |
Jul 08, 2003 | 12.36 | 13.14 | 12.36 | 13.10 | 3,167,115 | +0.46(+3.63%) |
Jul 07, 2003 | 12.56 | 12.88 | 12.56 | 12.64 | 2,817,860 | +0.11(+0.92%) |
Jul 03, 2003 | 12.58 | 12.58 | 12.40 | 12.52 | 1,844,252 | -0.15(-1.18%) |
Jul 02, 2003 | 12.43 | 12.79 | 12.43 | 12.67 | 3,933,664 | -0.06(-0.49%) |
Jul 01, 2003 | 12.70 | 12.83 | 12.35 | 12.73 | 3,563,884 | -0.21(-1.63%) |
Jun 30, 2003 | 13.27 | 13.36 | 12.61 | 12.95 | 4,969,412 | -0.27(-2.07%) |
Jun 27, 2003 | 13.18 | 13.76 | 13.14 | 13.22 | 5,089,951 | +0.01(+0.07%) |
Jun 26, 2003 | 12.71 | 13.76 | 12.67 | 13.21 | 5,718,725 | +0.67(+5.34%) |
Jun 25, 2003 | 12.52 | 12.82 | 12.43 | 12.54 | 1,905,712 | -0.03(-0.21%) |
Jun 24, 2003 | 12.26 | 12.60 | 12.26 | 12.57 | 2,770,914 | +0.32(+2.59%) |
Jun 23, 2003 | 12.83 | 12.83 | 12.06 | 12.25 | 3,230,617 | -0.62(-4.80%) |
Jun 20, 2003 | 13.05 | 13.27 | 12.70 | 12.87 | 4,172,133 | -0.06(-0.48%) |
Jun 19, 2003 | 14.07 | 14.10 | 12.90 | 12.93 | 5,209,015 | -1.05(-7.51%) |
Jun 18, 2003 | 13.52 | 14.15 | 13.36 | 13.98 | 3,414,543 | +0.46(+3.39%) |
Jun 17, 2003 | 13.47 | 13.76 | 13.27 | 13.52 | 2,807,881 | -0.15(-1.10%) |
Jun 16, 2003 | 13.36 | 13.74 | 13.36 | 13.67 | 1,985,655 | +0.31(+2.31%) |
Jun 13, 2003 | 13.76 | 13.76 | 13.25 | 13.36 | 2,285,471 | -0.40(-2.88%) |
Jun 12, 2003 | 13.67 | 13.77 | 13.41 | 13.76 | 3,956,343 | +0.31(+2.29%) |
Jun 11, 2003 | 12.83 | 13.49 | 12.61 | 13.45 | 4,336,783 | +0.75(+5.90%) |
Jun 10, 2003 | 12.64 | 12.95 | 12.58 | 12.70 | 3,084,791 | +0.15(+1.19%) |
Jun 09, 2003 | 12.81 | 13.10 | 12.50 | 12.55 | 3,165,528 | -0.35(-2.73%) |
Jun 06, 2003 | 13.58 | 13.91 | 12.72 | 12.90 | 6,058,002 | -0.38(-2.86%) |
Jun 05, 2003 | 13.36 | 13.67 | 12.93 | 13.28 | 5,740,496 | -0.04(-0.27%) |
Jun 04, 2003 | 12.23 | 13.33 | 12.21 | 13.32 | 8,839,576 | +1.08(+8.87%) |
Jun 03, 2003 | 12.21 | 12.43 | 11.90 | 12.23 | 2,933,409 | +0.02(+0.14%) |