Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.42 | 12.42 | 12.21 | 12.28 | 10,179,491 | -0.14(-1.10%) |
Jan 29, 2004 | 12.40 | 12.49 | 12.27 | 12.42 | 9,675,806 | +0.08(+0.67%) |
Jan 28, 2004 | 12.48 | 12.54 | 12.29 | 12.34 | 9,734,505 | -0.14(-1.11%) |
Jan 27, 2004 | 12.46 | 12.59 | 12.45 | 12.48 | 9,689,866 | +0.01(+0.11%) |
Jan 26, 2004 | 12.35 | 12.46 | 12.29 | 12.46 | 9,303,579 | +0.10(+0.81%) |
Jan 23, 2004 | 12.40 | 12.43 | 12.32 | 12.36 | 8,439,969 | -0.04(-0.29%) |
Jan 22, 2004 | 12.46 | 12.51 | 12.33 | 12.40 | 10,992,135 | +0.05(+0.43%) |
Jan 21, 2004 | 12.26 | 12.39 | 12.25 | 12.34 | 9,526,774 | +0.11(+0.87%) |
Jan 20, 2004 | 12.10 | 12.27 | 12.09 | 12.24 | 7,504,654 | +0.19(+1.55%) |
Jan 16, 2004 | 12.01 | 12.08 | 11.95 | 12.05 | 10,889,148 | +0.04(+0.34%) |
Jan 15, 2004 | 12.22 | 12.22 | 12.01 | 12.01 | 11,406,541 | -0.17(-1.37%) |
Jan 14, 2004 | 12.05 | 12.21 | 11.99 | 12.18 | 7,275,835 | +0.13(+1.06%) |
Jan 13, 2004 | 12.07 | 12.11 | 11.99 | 12.05 | 9,425,897 | +0.00(+0.00%) |
Jan 12, 2004 | 12.14 | 12.19 | 12.02 | 12.05 | 11,518,666 | -0.06(-0.49%) |
Jan 09, 2004 | 12.22 | 12.22 | 12.00 | 12.11 | 15,082,068 | -0.13(-1.08%) |
Jan 08, 2004 | 12.23 | 12.24 | 12.11 | 12.24 | 11,395,996 | +0.01(+0.10%) |
Jan 07, 2004 | 12.35 | 12.35 | 12.16 | 12.23 | 14,938,660 | -0.16(-1.27%) |
Jan 06, 2004 | 12.32 | 12.42 | 12.26 | 12.39 | 13,029,017 | -0.07(-0.55%) |
Jan 05, 2004 | 12.31 | 12.47 | 12.30 | 12.45 | 8,657,892 | +0.24(+1.93%) |
Jan 02, 2004 | 12.30 | 12.37 | 12.17 | 12.22 | 8,552,094 | -0.07(-0.58%) |
Dec 31, 2003 | 12.30 | 12.37 | 12.24 | 12.29 | 9,459,640 | +0.05(+0.38%) |
Dec 30, 2003 | 12.16 | 12.34 | 12.15 | 12.24 | 9,067,377 | +0.08(+0.66%) |
Dec 29, 2003 | 11.99 | 12.18 | 11.83 | 12.16 | 9,837,140 | +0.23(+1.97%) |
Dec 26, 2003 | 11.93 | 11.98 | 11.92 | 11.93 | 2,608,756 | +0.07(+0.60%) |
Dec 24, 2003 | 11.83 | 11.98 | 11.83 | 11.86 | 3,637,214 | +0.02(+0.20%) |
Dec 23, 2003 | 11.84 | 11.89 | 11.79 | 11.83 | 6,188,677 | -0.02(-0.20%) |
Dec 22, 2003 | 11.84 | 11.87 | 11.77 | 11.86 | 7,357,380 | +0.01(+0.10%) |
Dec 19, 2003 | 11.90 | 11.90 | 11.83 | 11.85 | 14,332,692 | -0.04(-0.33%) |
Dec 18, 2003 | 11.77 | 11.96 | 11.74 | 11.89 | 14,994,898 | +0.26(+2.21%) |
Dec 17, 2003 | 11.55 | 11.69 | 11.52 | 11.63 | 9,649,444 | +0.15(+1.29%) |
Dec 16, 2003 | 11.25 | 11.51 | 11.25 | 11.48 | 9,798,124 | +0.25(+2.22%) |
Dec 15, 2003 | 11.42 | 11.42 | 11.23 | 11.23 | 11,086,334 | -0.18(-1.62%) |
Dec 12, 2003 | 11.31 | 11.44 | 11.29 | 11.42 | 7,916,600 | +0.11(+0.94%) |
Dec 11, 2003 | 11.22 | 11.34 | 11.19 | 11.31 | 9,540,834 | +0.12(+1.04%) |
Dec 10, 2003 | 11.24 | 11.24 | 11.17 | 11.19 | 11,057,160 | -0.03(-0.25%) |
Dec 09, 2003 | 11.18 | 11.36 | 11.21 | 11.22 | 9,463,858 | +0.04(+0.34%) |
Dec 08, 2003 | 11.09 | 11.19 | 11.05 | 11.18 | 8,844,182 | +0.09(+0.78%) |
Dec 05, 2003 | 11.04 | 11.12 | 11.03 | 11.10 | 7,887,427 | +0.05(+0.49%) |
Dec 04, 2003 | 10.84 | 11.07 | 10.83 | 11.04 | 9,367,901 | +0.22(+2.00%) |
Dec 03, 2003 | 10.83 | 10.95 | 10.83 | 10.83 | 8,988,292 | +0.07(+0.61%) |
Dec 02, 2003 | 10.75 | 10.87 | 10.75 | 10.76 | 9,034,337 | -0.01(-0.08%) |
Dec 01, 2003 | 10.90 | 10.90 | 10.70 | 10.77 | 11,294,767 | +0.09(+0.80%) |
Nov 28, 2003 | 10.74 | 10.74 | 10.67 | 10.68 | 3,467,445 | -0.02(-0.20%) |
Nov 26, 2003 | 10.63 | 10.74 | 10.62 | 10.70 | 9,528,180 | +0.10(+0.91%) |
Nov 25, 2003 | 10.53 | 10.64 | 10.53 | 10.61 | 7,660,013 | +0.08(+0.74%) |
Nov 24, 2003 | 10.51 | 10.60 | 10.50 | 10.53 | 8,161,940 | +0.08(+0.73%) |
Nov 21, 2003 | 10.54 | 10.60 | 10.46 | 10.45 | 7,424,515 | -0.07(-0.70%) |
Nov 20, 2003 | 10.24 | 10.63 | 10.12 | 10.53 | 7,609,398 | -0.03(-0.27%) |
Nov 19, 2003 | 10.41 | 10.59 | 10.41 | 10.56 | 7,982,329 | +0.09(+0.90%) |
Nov 18, 2003 | 10.50 | 10.54 | 10.45 | 10.46 | 10,054,360 | -0.01(-0.08%) |
Nov 17, 2003 | 10.50 | 10.56 | 10.42 | 10.47 | 7,644,547 | -0.10(-0.90%) |
Nov 14, 2003 | 10.78 | 10.78 | 10.53 | 10.56 | 12,663,116 | -0.21(-1.95%) |
Nov 13, 2003 | 10.64 | 10.79 | 10.63 | 10.78 | 11,026,581 | +0.15(+1.39%) |
Nov 12, 2003 | 10.58 | 10.66 | 10.56 | 10.63 | 6,460,379 | +0.08(+0.75%) |
Nov 11, 2003 | 10.49 | 10.57 | 10.47 | 10.55 | 4,150,037 | +0.05(+0.46%) |
Nov 10, 2003 | 10.61 | 10.63 | 10.51 | 10.50 | 6,348,605 | -0.11(-0.99%) |
Nov 07, 2003 | 10.63 | 10.65 | 10.55 | 10.60 | 6,461,082 | +0.06(+0.54%) |
Nov 06, 2003 | 10.47 | 10.57 | 10.41 | 10.55 | 6,611,871 | +0.07(+0.65%) |
Nov 05, 2003 | 10.51 | 10.53 | 10.44 | 10.48 | 6,802,378 | -0.03(-0.32%) |
Nov 04, 2003 | 10.49 | 10.55 | 10.45 | 10.51 | 8,601,654 | -0.05(-0.50%) |
Nov 03, 2003 | 10.57 | 10.66 | 10.53 | 10.57 | 9,011,789 | -0.00(-0.03%) |
Oct 31, 2003 | 10.23 | 10.66 | 10.38 | 10.57 | 18,363,574 | +0.34(+3.34%) |
Oct 30, 2003 | 10.38 | 10.38 | 10.14 | 10.23 | 15,669,758 | -0.17(-1.64%) |
Oct 29, 2003 | 10.44 | 10.47 | 10.38 | 10.40 | 9,803,045 | -0.04(-0.40%) |
Oct 28, 2003 | 10.38 | 10.44 | 10.37 | 10.44 | 7,563,353 | +0.08(+0.77%) |
Oct 27, 2003 | 10.40 | 10.43 | 10.32 | 10.36 | 6,723,645 | -0.04(-0.40%) |
Oct 24, 2003 | 10.46 | 10.47 | 10.32 | 10.40 | 7,817,832 | -0.10(-0.94%) |
Oct 23, 2003 | 10.45 | 10.52 | 10.36 | 10.50 | 9,547,864 | +0.05(+0.44%) |
Oct 22, 2003 | 10.56 | 10.56 | 10.42 | 10.45 | 7,228,735 | -0.11(-1.05%) |
Oct 21, 2003 | 10.57 | 10.62 | 10.51 | 10.56 | 9,976,330 | -0.01(-0.05%) |
Oct 20, 2003 | 10.49 | 10.58 | 10.44 | 10.57 | 7,118,367 | +0.08(+0.79%) |
Oct 17, 2003 | 10.59 | 10.61 | 10.46 | 10.49 | 6,499,043 | -0.10(-0.98%) |
Oct 16, 2003 | 10.53 | 10.61 | 10.53 | 10.59 | 6,567,935 | +0.07(+0.62%) |
Oct 15, 2003 | 10.67 | 10.67 | 10.50 | 10.53 | 9,752,431 | -0.14(-1.32%) |
Oct 14, 2003 | 10.59 | 10.67 | 10.53 | 10.67 | 7,518,714 | +0.08(+0.73%) |
Oct 13, 2003 | 10.55 | 10.66 | 10.53 | 10.59 | 6,264,248 | +0.09(+0.88%) |
Oct 10, 2003 | 10.46 | 10.54 | 10.47 | 10.50 | 6,609,410 | +0.04(+0.37%) |
Oct 09, 2003 | 10.45 | 10.54 | 10.41 | 10.46 | 9,883,185 | +0.02(+0.23%) |
Oct 08, 2003 | 10.52 | 10.55 | 10.42 | 10.44 | 6,518,023 | -0.09(-0.84%) |
Oct 07, 2003 | 10.43 | 10.54 | 10.39 | 10.52 | 7,720,469 | +0.04(+0.38%) |
Oct 06, 2003 | 10.48 | 10.51 | 10.43 | 10.48 | 5,605,908 | +0.09(+0.85%) |
Oct 03, 2003 | 10.44 | 10.49 | 10.38 | 10.40 | 8,965,446 | +0.04(+0.39%) |
Oct 02, 2003 | 10.29 | 10.39 | 10.28 | 10.36 | 8,272,659 | -0.05(-0.45%) |
Oct 01, 2003 | 10.19 | 10.41 | 10.18 | 10.40 | 9,392,505 | +0.24(+2.35%) |
Sep 30, 2003 | 10.17 | 10.21 | 10.06 | 10.16 | 8,717,645 | -0.04(-0.35%) |
Sep 29, 2003 | 10.18 | 10.26 | 10.12 | 10.20 | 7,496,570 | +0.03(+0.31%) |
Sep 26, 2003 | 10.18 | 10.23 | 10.15 | 10.17 | 8,925,024 | -0.04(-0.39%) |
Sep 25, 2003 | 10.30 | 10.37 | 10.21 | 10.21 | 7,623,809 | -0.08(-0.79%) |
Sep 24, 2003 | 10.32 | 10.47 | 10.30 | 10.29 | 8,995,322 | -0.03(-0.26%) |
Sep 23, 2003 | 10.29 | 10.36 | 10.24 | 10.32 | 6,419,606 | +0.05(+0.44%) |
Sep 22, 2003 | 10.29 | 10.29 | 10.18 | 10.27 | 7,522,229 | -0.02(-0.22%) |
Sep 19, 2003 | 10.28 | 10.32 | 10.24 | 10.29 | 7,166,873 | +0.02(+0.15%) |
Sep 18, 2003 | 10.28 | 10.31 | 10.25 | 10.28 | 9,114,477 | -0.00(-0.03%) |
Sep 17, 2003 | 10.38 | 10.40 | 10.28 | 10.28 | 8,917,994 | -0.10(-1.00%) |
Sep 16, 2003 | 10.37 | 10.41 | 10.31 | 10.38 | 6,908,177 | +0.04(+0.34%) |
Sep 15, 2003 | 10.32 | 10.41 | 10.28 | 10.35 | 6,988,668 | -0.03(-0.27%) |
Sep 12, 2003 | 10.43 | 10.46 | 10.30 | 10.38 | 9,882,833 | -0.08(-0.75%) |
Sep 11, 2003 | 10.47 | 10.51 | 10.42 | 10.46 | 7,471,263 | +0.07(+0.70%) |
Sep 10, 2003 | 10.48 | 10.51 | 10.34 | 10.38 | 12,907,401 | -0.06(-0.59%) |
Sep 09, 2003 | 10.53 | 10.53 | 10.40 | 10.44 | 7,360,895 | -0.09(-0.81%) |
Sep 08, 2003 | 10.38 | 10.53 | 10.38 | 10.53 | 8,951,737 | +0.14(+1.37%) |
Sep 05, 2003 | 10.46 | 10.48 | 10.30 | 10.39 | 11,116,210 | -0.10(-0.92%) |
Sep 04, 2003 | 10.52 | 10.55 | 10.46 | 10.48 | 8,454,380 | -0.03(-0.32%) |
Sep 03, 2003 | 10.51 | 10.61 | 10.48 | 10.52 | 10,163,322 | +0.03(+0.31%) |
Sep 02, 2003 | 10.38 | 10.49 | 10.32 | 10.49 | 13,634,282 | +0.12(+1.15%) |
Aug 29, 2003 | 10.41 | 10.44 | 10.34 | 10.37 | 6,525,404 | -0.04(-0.41%) |
Aug 28, 2003 | 10.29 | 10.41 | 10.23 | 10.41 | 9,413,946 | +0.13(+1.22%) |
Aug 27, 2003 | 10.26 | 10.34 | 10.26 | 10.28 | 5,701,161 | +0.01(+0.12%) |
Aug 26, 2003 | 10.27 | 10.32 | 10.17 | 10.27 | 7,986,898 | -0.02(-0.21%) |
Aug 25, 2003 | 10.24 | 10.32 | 10.21 | 10.29 | 5,851,247 | +0.08(+0.75%) |
Aug 22, 2003 | 10.38 | 10.38 | 10.18 | 10.22 | 6,588,321 | -0.14(-1.33%) |
Aug 21, 2003 | 10.34 | 10.41 | 10.29 | 10.35 | 7,158,086 | +0.03(+0.25%) |
Aug 20, 2003 | 10.26 | 10.35 | 10.23 | 10.33 | 7,151,407 | +0.07(+0.69%) |
Aug 19, 2003 | 10.32 | 10.35 | 10.19 | 10.26 | 9,231,523 | -0.07(-0.66%) |
Aug 18, 2003 | 10.39 | 10.40 | 10.31 | 10.32 | 8,477,578 | -0.03(-0.33%) |
Aug 15, 2003 | 10.39 | 10.41 | 10.33 | 10.36 | 6,767,581 | -0.20(-1.91%) |
Aug 14, 2003 | 10.49 | 10.56 | 10.42 | 10.56 | 10,497,940 | +0.14(+1.37%) |
Aug 13, 2003 | 10.56 | 10.57 | 10.39 | 10.42 | 7,541,209 | -0.10(-0.91%) |
Aug 12, 2003 | 10.43 | 10.52 | 10.38 | 10.51 | 9,325,019 | +0.10(+0.97%) |
Aug 11, 2003 | 10.39 | 10.49 | 10.37 | 10.41 | 7,397,450 | +0.06(+0.55%) |
Aug 08, 2003 | 10.35 | 10.38 | 10.24 | 10.36 | 7,814,317 | +0.08(+0.75%) |
Aug 07, 2003 | 10.09 | 10.31 | 10.06 | 10.28 | 8,346,472 | +0.20(+1.95%) |
Aug 06, 2003 | 10.06 | 10.17 | 10.03 | 10.08 | 10,633,615 | +0.01(+0.11%) |
Aug 05, 2003 | 10.06 | 10.16 | 10.01 | 10.07 | 9,529,235 | +0.02(+0.18%) |
Aug 04, 2003 | 10.10 | 10.14 | 9.965 | 10.05 | 11,912,334 | -0.05(-0.54%) |
Aug 01, 2003 | 10.28 | 10.31 | 10.10 | 10.11 | 9,989,686 | -0.15(-1.47%) |
Jul 31, 2003 | 10.31 | 10.42 | 10.18 | 10.26 | 8,182,678 | +0.04(+0.43%) |
Jul 30, 2003 | 10.26 | 10.28 | 10.17 | 10.21 | 6,948,949 | +0.00(+0.00%) |
Jul 29, 2003 | 10.28 | 10.30 | 10.17 | 10.21 | 7,646,305 | -0.11(-1.07%) |
Jul 28, 2003 | 10.33 | 10.38 | 10.26 | 10.32 | 8,708,507 | -0.02(-0.21%) |
Jul 25, 2003 | 10.20 | 10.36 | 10.17 | 10.35 | 8,157,019 | +0.13(+1.30%) |
Jul 24, 2003 | 10.28 | 10.35 | 10.19 | 10.21 | 8,413,958 | -0.03(-0.31%) |
Jul 23, 2003 | 10.33 | 10.37 | 10.18 | 10.24 | 6,850,532 | -0.08(-0.73%) |
Jul 22, 2003 | 10.34 | 10.38 | 10.22 | 10.32 | 9,796,015 | +0.06(+0.62%) |
Jul 21, 2003 | 10.34 | 10.36 | 10.20 | 10.26 | 9,592,151 | -0.09(-0.88%) |
Jul 18, 2003 | 10.23 | 10.37 | 10.18 | 10.35 | 11,810,402 | +0.18(+1.73%) |
Jul 17, 2003 | 10.17 | 10.23 | 10.09 | 10.17 | 10,883,876 | +0.01(+0.06%) |
Jul 16, 2003 | 10.15 | 10.21 | 10.12 | 10.17 | 9,282,841 | +0.01(+0.14%) |
Jul 15, 2003 | 10.27 | 10.28 | 10.12 | 10.15 | 10,197,065 | -0.12(-1.15%) |
Jul 14, 2003 | 10.41 | 10.45 | 10.25 | 10.27 | 7,118,719 | -0.12(-1.11%) |
Jul 11, 2003 | 10.29 | 10.39 | 10.25 | 10.38 | 6,309,941 | +0.13(+1.29%) |
Jul 10, 2003 | 10.36 | 10.36 | 10.17 | 10.25 | 9,702,519 | -0.10(-1.00%) |
Jul 09, 2003 | 10.45 | 10.45 | 10.33 | 10.36 | 7,396,747 | -0.10(-0.91%) |
Jul 08, 2003 | 10.39 | 10.47 | 10.34 | 10.45 | 8,063,874 | +0.02(+0.23%) |
Jul 07, 2003 | 10.28 | 10.45 | 10.26 | 10.43 | 10,400,578 | +0.19(+1.90%) |
Jul 03, 2003 | 10.31 | 10.31 | 10.19 | 10.23 | 6,032,264 | -0.10(-0.99%) |
Jul 02, 2003 | 10.31 | 10.33 | 10.19 | 10.33 | 10,445,920 | +0.03(+0.28%) |
Jul 01, 2003 | 10.27 | 10.33 | 10.11 | 10.31 | 11,478,948 | +0.04(+0.35%) |
Jun 30, 2003 | 10.29 | 10.36 | 10.21 | 10.27 | 8,355,962 | -0.03(-0.25%) |
Jun 27, 2003 | 10.36 | 10.43 | 10.27 | 10.30 | 9,042,422 | -0.11(-1.09%) |
Jun 26, 2003 | 10.38 | 10.46 | 10.36 | 10.41 | 7,510,278 | -0.03(-0.30%) |
Jun 25, 2003 | 10.46 | 10.60 | 10.43 | 10.44 | 8,517,296 | -0.06(-0.56%) |
Jun 24, 2003 | 10.47 | 10.53 | 10.43 | 10.50 | 10,345,042 | +0.03(+0.26%) |
Jun 23, 2003 | 10.46 | 10.51 | 10.35 | 10.47 | 9,965,785 | -0.03(-0.24%) |
Jun 20, 2003 | 10.55 | 10.63 | 10.49 | 10.50 | 10,733,790 | +0.01(+0.10%) |
Jun 19, 2003 | 10.55 | 10.57 | 10.35 | 10.49 | 8,207,282 | -0.07(-0.62%) |
Jun 18, 2003 | 10.57 | 10.62 | 10.48 | 10.55 | 9,437,496 | -0.02(-0.16%) |
Jun 17, 2003 | 10.66 | 10.66 | 10.46 | 10.57 | 11,702,495 | -0.09(-0.84%) |
Jun 16, 2003 | 10.60 | 10.68 | 10.55 | 10.66 | 13,698,253 | -0.02(-0.15%) |
Jun 13, 2003 | 10.76 | 10.77 | 10.57 | 10.68 | 8,561,584 | -0.08(-0.75%) |
Jun 12, 2003 | 10.77 | 10.84 | 10.64 | 10.76 | 8,864,919 | +0.00(+0.01%) |
Jun 11, 2003 | 10.63 | 10.77 | 10.60 | 10.76 | 9,584,419 | +0.20(+1.86%) |
Jun 10, 2003 | 10.55 | 10.59 | 10.51 | 10.56 | 9,200,592 | +0.09(+0.84%) |
Jun 09, 2003 | 10.51 | 10.53 | 10.42 | 10.47 | 8,860,350 | -0.09(-0.88%) |
Jun 06, 2003 | 10.57 | 10.65 | 10.46 | 10.56 | 14,252,904 | -0.00(-0.01%) |
Jun 05, 2003 | 10.50 | 10.58 | 10.43 | 10.56 | 9,704,980 | +0.07(+0.66%) |
Jun 04, 2003 | 10.38 | 10.52 | 10.33 | 10.50 | 11,589,315 | +0.12(+1.15%) |
Jun 03, 2003 | 10.25 | 10.38 | 10.23 | 10.38 | 11,130,973 | +0.12(+1.19%) |
Jun 02, 2003 | 10.17 | 10.36 | 10.10 | 10.25 | 14,832,510 | +0.16(+1.61%) |
May 30, 2003 | 10.01 | 10.16 | 10.00 | 10.09 | 13,218,821 | +0.11(+1.10%) |
May 29, 2003 | 10.08 | 10.10 | 9.945 | 9.982 | 10,749,607 | -0.06(-0.62%) |
May 28, 2003 | 9.850 | 10.14 | 9.850 | 10.04 | 16,364,653 | -0.01(-0.06%) |
May 27, 2003 | 9.744 | 10.16 | 9.719 | 10.05 | 22,943,132 | +0.32(+3.24%) |
May 23, 2003 | 9.595 | 9.813 | 9.562 | 9.734 | 14,116,526 | +0.14(+1.45%) |
May 22, 2003 | 9.595 | 9.659 | 9.548 | 9.595 | 12,176,655 | -0.04(-0.37%) |
May 21, 2003 | 9.484 | 9.639 | 9.404 | 9.630 | 16,882,046 | +0.15(+1.54%) |
May 20, 2003 | 9.474 | 9.519 | 9.417 | 9.484 | 8,996,728 | +0.05(+0.54%) |
May 19, 2003 | 9.510 | 9.545 | 9.433 | 9.433 | 7,668,449 | -0.14(-1.47%) |
May 16, 2003 | 9.551 | 9.633 | 9.527 | 9.574 | 9,570,359 | +0.02(+0.25%) |
May 15, 2003 | 9.548 | 9.620 | 9.502 | 9.549 | 11,200,568 | -0.10(-1.02%) |
May 14, 2003 | 9.837 | 9.837 | 9.596 | 9.648 | 19,456,004 | -0.12(-1.21%) |
May 13, 2003 | 9.709 | 9.855 | 9.675 | 9.766 | 10,599,521 | +0.06(+0.59%) |
May 12, 2003 | 9.616 | 9.757 | 9.566 | 9.709 | 10,386,869 | +0.10(+1.04%) |
May 09, 2003 | 9.579 | 9.628 | 9.502 | 9.609 | 10,102,866 | +0.03(+0.31%) |
May 08, 2003 | 9.482 | 9.620 | 9.440 | 9.579 | 9,288,113 | +0.10(+1.04%) |
May 07, 2003 | 9.555 | 9.555 | 9.438 | 9.481 | 11,832,195 | -0.08(-0.79%) |
May 06, 2003 | 9.559 | 9.673 | 9.518 | 9.556 | 16,162,547 | +0.00(+0.00%) |
May 05, 2003 | 9.389 | 9.588 | 9.354 | 9.556 | 20,956,162 | +0.26(+2.80%) |
May 02, 2003 | 9.090 | 9.332 | 9.077 | 9.296 | 20,201,866 | +0.33(+3.73%) |
May 01, 2003 | 8.983 | 9.020 | 8.838 | 8.962 | 16,819,130 | +0.03(+0.30%) |
Apr 30, 2003 | 8.962 | 9.010 | 8.906 | 8.935 | 17,060,602 | -0.06(-0.62%) |
Apr 29, 2003 | 8.999 | 9.077 | 8.959 | 8.990 | 12,729,196 | -0.09(-0.94%) |
Apr 28, 2003 | 9.023 | 9.175 | 8.962 | 9.076 | 8,774,938 | +0.06(+0.63%) |
Apr 25, 2003 | 9.061 | 9.069 | 8.894 | 9.019 | 12,146,426 | -0.10(-1.06%) |
Apr 24, 2003 | 9.125 | 9.218 | 9.106 | 9.115 | 10,312,354 | -0.11(-1.23%) |
Apr 23, 2003 | 9.232 | 9.251 | 9.093 | 9.229 | 13,306,342 | -0.04(-0.43%) |
Apr 22, 2003 | 9.201 | 9.298 | 9.097 | 9.269 | 11,866,641 | +0.07(+0.74%) |
Apr 21, 2003 | 9.165 | 9.201 | 9.097 | 9.201 | 9,513,418 | +0.09(+0.98%) |
Apr 17, 2003 | 9.026 | 9.115 | 9.026 | 9.111 | 7,992,522 | +0.08(+0.87%) |
Apr 16, 2003 | 9.161 | 9.161 | 9.003 | 9.033 | 10,073,692 | -0.08(-0.83%) |
Apr 15, 2003 | 9.083 | 9.127 | 9.012 | 9.108 | 10,077,207 | +0.02(+0.17%) |
Apr 14, 2003 | 9.043 | 9.164 | 9.027 | 9.093 | 7,892,699 | +0.05(+0.57%) |
Apr 11, 2003 | 9.098 | 9.130 | 8.997 | 9.042 | 9,401,293 | -0.07(-0.81%) |
Apr 10, 2003 | 9.125 | 9.143 | 9.046 | 9.115 | 6,982,692 | -0.02(-0.19%) |
Apr 09, 2003 | 9.197 | 9.285 | 9.104 | 9.133 | 9,697,247 | +0.00(+0.00%) |
Apr 08, 2003 | 9.118 | 9.178 | 9.088 | 9.133 | 9,549,621 | -0.03(-0.31%) |
Apr 07, 2003 | 9.353 | 9.362 | 9.147 | 9.161 | 13,386,130 | -0.08(-0.83%) |
Apr 04, 2003 | 9.211 | 9.239 | 9.148 | 9.238 | 9,622,731 | +0.08(+0.84%) |
Apr 03, 2003 | 9.211 | 9.288 | 9.133 | 9.161 | 12,344,315 | -0.10(-1.04%) |
Apr 02, 2003 | 9.369 | 9.382 | 9.231 | 9.258 | 8,906,747 | -0.06(-0.63%) |
Apr 01, 2003 | 9.219 | 9.349 | 9.211 | 9.316 | 9,801,639 | +0.12(+1.30%) |
Mar 31, 2003 | 9.218 | 9.276 | 9.147 | 9.197 | 13,164,340 | -0.09(-0.92%) |
Mar 28, 2003 | 9.246 | 9.353 | 9.239 | 9.282 | 9,683,539 | +0.01(+0.08%) |
Mar 27, 2003 | 9.275 | 9.372 | 9.218 | 9.275 | 11,800,561 | -0.09(-0.91%) |
Mar 26, 2003 | 9.424 | 9.440 | 9.332 | 9.360 | 12,773,132 | -0.03(-0.33%) |
Mar 25, 2003 | 9.279 | 9.424 | 9.262 | 9.391 | 12,264,878 | +0.15(+1.60%) |
Mar 24, 2003 | 9.325 | 9.377 | 9.204 | 9.244 | 11,014,278 | -0.15(-1.55%) |
Mar 21, 2003 | 9.481 | 9.481 | 9.340 | 9.389 | 18,677,806 | +0.03(+0.30%) |
Mar 20, 2003 | 9.364 | 9.451 | 9.295 | 9.360 | 14,510,194 | -0.00(-0.05%) |
Mar 19, 2003 | 9.346 | 9.403 | 9.298 | 9.364 | 14,988,220 | +0.03(+0.30%) |
Mar 18, 2003 | 9.205 | 9.360 | 9.113 | 9.336 | 14,302,815 | +0.13(+1.42%) |
Mar 17, 2003 | 9.047 | 9.268 | 9.047 | 9.205 | 14,205,101 | +0.07(+0.81%) |
Mar 14, 2003 | 9.079 | 9.140 | 8.983 | 9.131 | 11,693,708 | +0.08(+0.83%) |
Mar 13, 2003 | 9.125 | 9.125 | 9.009 | 9.056 | 12,481,748 | +0.09(+0.97%) |
Mar 12, 2003 | 9.067 | 9.067 | 8.777 | 8.969 | 16,420,189 | -0.10(-1.08%) |
Mar 11, 2003 | 9.182 | 9.198 | 9.040 | 9.067 | 10,263,497 | -0.02(-0.25%) |
Mar 10, 2003 | 9.275 | 9.305 | 9.073 | 9.090 | 12,205,477 | -0.19(-2.08%) |
Mar 07, 2003 | 9.218 | 9.349 | 9.143 | 9.283 | 13,217,415 | -0.02(-0.18%) |
Mar 06, 2003 | 9.383 | 9.393 | 9.249 | 9.300 | 13,053,973 | -0.08(-0.86%) |
Mar 05, 2003 | 9.218 | 9.382 | 9.194 | 9.382 | 12,401,608 | +0.18(+2.01%) |
Mar 04, 2003 | 9.204 | 9.236 | 9.172 | 9.197 | 7,759,836 | +0.02(+0.17%) |
Mar 03, 2003 | 9.180 | 9.253 | 9.155 | 9.181 | 8,816,765 | +0.05(+0.58%) |
Feb 28, 2003 | 9.127 | 9.207 | 9.114 | 9.128 | 11,116,913 | +0.00(+0.02%) |
Feb 27, 2003 | 9.209 | 9.209 | 9.073 | 9.127 | 13,110,914 | +0.01(+0.12%) |
Feb 26, 2003 | 9.093 | 9.209 | 9.069 | 9.115 | 9,070,541 | -0.02(-0.17%) |
Feb 25, 2003 | 9.164 | 9.239 | 9.053 | 9.131 | 12,221,997 | -0.03(-0.34%) |
Feb 24, 2003 | 9.128 | 9.202 | 9.100 | 9.162 | 11,827,625 | +0.05(+0.56%) |
Feb 21, 2003 | 9.118 | 9.232 | 9.032 | 9.111 | 11,513,745 | +0.08(+0.87%) |
Feb 20, 2003 | 9.246 | 9.282 | 9.033 | 9.033 | 11,014,981 | -0.13(-1.41%) |
Feb 19, 2003 | 9.106 | 9.178 | 9.106 | 9.162 | 7,497,625 | +0.06(+0.64%) |
Feb 18, 2003 | 9.150 | 9.214 | 9.080 | 9.104 | 9,461,397 | +0.04(+0.42%) |
Feb 14, 2003 | 8.969 | 9.115 | 8.932 | 9.066 | 8,173,188 | +0.10(+1.16%) |
Feb 13, 2003 | 8.948 | 9.040 | 8.851 | 8.962 | 8,571,074 | -0.01(-0.13%) |
Feb 12, 2003 | 9.080 | 9.118 | 8.955 | 8.973 | 7,904,298 | -0.21(-2.25%) |
Feb 11, 2003 | 9.261 | 9.349 | 9.104 | 9.180 | 11,289,846 | -0.06(-0.63%) |
Feb 10, 2003 | 9.083 | 9.238 | 9.069 | 9.238 | 9,513,418 | +0.17(+1.91%) |
Feb 07, 2003 | 9.189 | 9.228 | 8.997 | 9.064 | 9,807,615 | -0.13(-1.44%) |
Feb 06, 2003 | 9.256 | 9.256 | 9.043 | 9.197 | 10,107,084 | -0.06(-0.65%) |
Feb 05, 2003 | 9.360 | 9.380 | 9.180 | 9.256 | 12,872,956 | -0.06(-0.61%) |
Feb 04, 2003 | 9.218 | 9.391 | 9.138 | 9.313 | 13,076,468 | -0.03(-0.27%) |