Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.23 | 10.23 | 9.990 | 10.000 | 9,101,103 | -0.03(-0.34%) |
Apr 29, 2004 | 10.14 | 10.22 | 9.931 | 10.03 | 10,048,359 | -0.11(-1.06%) |
Apr 28, 2004 | 10.20 | 10.25 | 10.06 | 10.14 | 9,025,353 | -0.10(-0.94%) |
Apr 27, 2004 | 10.24 | 10.31 | 10.19 | 10.24 | 11,101,559 | +0.00(+0.02%) |
Apr 26, 2004 | 10.33 | 10.44 | 10.20 | 10.24 | 8,008,335 | -0.05(-0.47%) |
Apr 23, 2004 | 10.20 | 10.32 | 10.14 | 10.28 | 4,606,907 | +0.05(+0.47%) |
Apr 22, 2004 | 9.998 | 10.30 | 9.961 | 10.24 | 8,185,083 | +0.24(+2.38%) |
Apr 21, 2004 | 10.11 | 10.14 | 9.950 | 9.998 | 8,267,600 | -0.11(-1.12%) |
Apr 20, 2004 | 10.26 | 10.36 | 10.11 | 10.11 | 7,174,052 | -0.04(-0.42%) |
Apr 19, 2004 | 10.23 | 10.24 | 10.08 | 10.15 | 6,673,222 | -0.07(-0.71%) |
Apr 16, 2004 | 10.22 | 10.26 | 10.12 | 10.23 | 6,555,043 | +0.00(+0.04%) |
Apr 15, 2004 | 10.10 | 10.27 | 10.08 | 10.22 | 8,761,663 | +0.15(+1.49%) |
Apr 14, 2004 | 10.13 | 10.18 | 10.01 | 10.07 | 13,933,175 | -0.14(-1.35%) |
Apr 13, 2004 | 10.37 | 10.43 | 10.14 | 10.21 | 13,725,711 | -0.12(-1.21%) |
Apr 12, 2004 | 10.33 | 10.38 | 10.26 | 10.34 | 6,112,001 | +0.06(+0.58%) |
Apr 08, 2004 | 10.53 | 10.53 | 10.21 | 10.28 | 13,010,909 | -0.11(-1.04%) |
Apr 07, 2004 | 10.75 | 10.75 | 10.37 | 10.38 | 12,804,486 | -0.22(-2.07%) |
Apr 06, 2004 | 10.56 | 10.64 | 10.56 | 10.60 | 7,297,698 | -0.03(-0.33%) |
Apr 05, 2004 | 10.48 | 10.65 | 10.47 | 10.64 | 8,759,060 | +0.09(+0.87%) |
Apr 02, 2004 | 10.79 | 10.81 | 10.49 | 10.55 | 12,929,693 | -0.17(-1.63%) |
Apr 01, 2004 | 10.73 | 10.80 | 10.62 | 10.72 | 9,301,018 | -0.06(-0.57%) |
Mar 31, 2004 | 10.74 | 10.87 | 10.70 | 10.78 | 8,744,222 | +0.04(+0.41%) |
Mar 30, 2004 | 10.81 | 10.82 | 10.69 | 10.74 | 7,513,492 | -0.13(-1.17%) |
Mar 29, 2004 | 10.73 | 10.88 | 10.71 | 10.86 | 8,741,619 | +0.18(+1.69%) |
Mar 26, 2004 | 10.49 | 10.73 | 10.47 | 10.68 | 11,136,961 | +0.17(+1.61%) |
Mar 25, 2004 | 10.16 | 10.55 | 10.14 | 10.51 | 11,162,471 | +0.38(+3.79%) |
Mar 24, 2004 | 10.12 | 10.18 | 9.944 | 10.13 | 9,693,300 | -0.03(-0.28%) |
Mar 23, 2004 | 10.22 | 10.25 | 10.14 | 10.16 | 7,490,585 | -0.05(-0.51%) |
Mar 22, 2004 | 10.35 | 10.37 | 10.18 | 10.21 | 8,895,981 | -0.22(-2.14%) |
Mar 19, 2004 | 10.53 | 10.55 | 10.39 | 10.43 | 6,578,731 | -0.10(-0.95%) |
Mar 18, 2004 | 10.31 | 10.55 | 10.28 | 10.53 | 12,478,842 | +0.22(+2.12%) |
Mar 17, 2004 | 10.01 | 10.33 | 10.00 | 10.31 | 9,349,175 | +0.26(+2.62%) |
Mar 16, 2004 | 10.16 | 10.18 | 9.977 | 10.05 | 10,372,701 | -0.03(-0.30%) |
Mar 15, 2004 | 10.20 | 10.31 | 10.07 | 10.08 | 8,014,582 | -0.12(-1.13%) |
Mar 12, 2004 | 10.11 | 10.26 | 10.11 | 10.20 | 9,113,337 | +0.13(+1.32%) |
Mar 11, 2004 | 10.29 | 10.34 | 10.03 | 10.07 | 11,971,244 | -0.31(-2.98%) |
Mar 10, 2004 | 10.48 | 10.54 | 10.36 | 10.37 | 8,612,507 | -0.11(-1.04%) |
Mar 09, 2004 | 10.49 | 10.55 | 10.43 | 10.48 | 9,329,652 | +0.01(+0.13%) |
Mar 08, 2004 | 10.66 | 10.67 | 10.47 | 10.47 | 7,786,293 | -0.18(-1.73%) |
Mar 05, 2004 | 10.57 | 10.88 | 10.52 | 10.65 | 12,965,616 | -0.00(-0.04%) |
Mar 04, 2004 | 10.67 | 10.68 | 10.54 | 10.66 | 6,129,441 | -0.01(-0.07%) |
Mar 03, 2004 | 10.65 | 10.72 | 10.59 | 10.67 | 8,223,088 | +0.05(+0.45%) |
Mar 02, 2004 | 10.83 | 10.86 | 10.55 | 10.62 | 18,325,070 | -0.28(-2.59%) |
Mar 01, 2004 | 10.78 | 10.94 | 10.78 | 10.90 | 6,278,597 | +0.14(+1.34%) |
Feb 27, 2004 | 10.56 | 10.80 | 10.56 | 10.76 | 12,495,762 | +0.03(+0.32%) |
Feb 26, 2004 | 10.63 | 10.78 | 10.56 | 10.72 | 9,242,709 | +0.06(+0.52%) |
Feb 25, 2004 | 10.79 | 10.84 | 10.61 | 10.67 | 11,670,850 | -0.13(-1.19%) |
Feb 24, 2004 | 10.81 | 10.93 | 10.70 | 10.79 | 9,319,760 | -0.09(-0.83%) |
Feb 23, 2004 | 11.00 | 11.05 | 10.77 | 10.89 | 20,227,912 | -0.33(-2.93%) |
Feb 20, 2004 | 11.12 | 11.27 | 10.95 | 11.21 | 11,222,862 | +0.16(+1.48%) |
Feb 19, 2004 | 11.12 | 11.21 | 11.03 | 11.05 | 10,929,757 | +0.01(+0.10%) |
Feb 18, 2004 | 11.24 | 11.24 | 11.00 | 11.04 | 7,792,020 | -0.13(-1.20%) |
Feb 17, 2004 | 11.15 | 11.20 | 11.09 | 11.17 | 9,413,210 | +0.11(+0.99%) |
Feb 13, 2004 | 11.08 | 11.12 | 10.95 | 11.06 | 11,795,797 | +0.10(+0.88%) |
Feb 12, 2004 | 10.97 | 11.10 | 10.90 | 10.97 | 6,148,964 | -0.11(-0.97%) |
Feb 11, 2004 | 10.77 | 11.11 | 10.76 | 11.08 | 10,556,477 | +0.30(+2.80%) |
Feb 10, 2004 | 10.59 | 10.83 | 10.59 | 10.77 | 10,808,975 | +0.14(+1.34%) |
Feb 09, 2004 | 10.50 | 10.74 | 10.45 | 10.63 | 10,220,942 | +0.13(+1.24%) |
Feb 06, 2004 | 10.27 | 10.51 | 10.24 | 10.50 | 8,452,679 | +0.19(+1.83%) |
Feb 05, 2004 | 10.24 | 10.39 | 10.21 | 10.31 | 8,023,693 | +0.02(+0.24%) |
Feb 04, 2004 | 10.18 | 10.41 | 10.14 | 10.29 | 8,309,510 | +0.06(+0.62%) |
Feb 03, 2004 | 10.28 | 10.32 | 10.18 | 10.22 | 5,912,866 | -0.10(-0.93%) |
Feb 02, 2004 | 10.31 | 10.47 | 10.18 | 10.32 | 9,747,444 | +0.03(+0.34%) |
Jan 30, 2004 | 10.22 | 10.36 | 10.19 | 10.29 | 6,473,046 | +0.05(+0.47%) |
Jan 29, 2004 | 10.33 | 10.37 | 10.17 | 10.24 | 16,007,559 | -0.10(-0.93%) |
Jan 28, 2004 | 10.66 | 10.72 | 10.29 | 10.33 | 13,212,386 | -0.33(-3.10%) |
Jan 27, 2004 | 10.67 | 10.75 | 10.64 | 10.66 | 8,651,813 | -0.02(-0.18%) |
Jan 26, 2004 | 10.60 | 10.68 | 10.51 | 10.68 | 6,865,849 | +0.07(+0.62%) |
Jan 23, 2004 | 10.65 | 10.71 | 10.57 | 10.62 | 9,564,448 | +0.01(+0.13%) |
Jan 22, 2004 | 10.41 | 10.63 | 10.37 | 10.60 | 12,167,776 | +0.19(+1.86%) |
Jan 21, 2004 | 10.09 | 10.41 | 10.07 | 10.41 | 11,004,205 | +0.36(+3.53%) |
Jan 20, 2004 | 10.18 | 10.24 | 9.979 | 10.06 | 10,852,186 | -0.10(-1.02%) |
Jan 16, 2004 | 10.35 | 10.36 | 10.08 | 10.16 | 13,244,404 | -0.04(-0.38%) |
Jan 15, 2004 | 10.14 | 10.30 | 9.948 | 10.20 | 11,066,939 | +0.03(+0.32%) |
Jan 14, 2004 | 10.11 | 10.20 | 10.08 | 10.16 | 12,829,215 | +0.11(+1.09%) |
Jan 13, 2004 | 9.894 | 10.07 | 9.892 | 10.06 | 13,475,817 | +0.16(+1.63%) |
Jan 12, 2004 | 10.18 | 10.18 | 9.748 | 9.894 | 28,547,052 | -0.29(-2.81%) |
Jan 09, 2004 | 10.33 | 10.45 | 10.18 | 10.18 | 13,092,645 | -0.17(-1.60%) |
Jan 08, 2004 | 10.59 | 10.62 | 10.30 | 10.35 | 14,892,406 | -0.28(-2.60%) |
Jan 07, 2004 | 10.57 | 10.68 | 10.40 | 10.62 | 7,473,665 | +0.00(+0.00%) |
Jan 06, 2004 | 10.28 | 10.65 | 10.28 | 10.62 | 10,937,046 | +0.29(+2.85%) |
Jan 05, 2004 | 10.35 | 10.37 | 10.26 | 10.33 | 9,201,841 | -0.02(-0.24%) |
Jan 02, 2004 | 10.73 | 10.80 | 10.33 | 10.35 | 8,507,343 | -0.29(-2.69%) |
Dec 31, 2003 | 10.60 | 10.68 | 10.59 | 10.64 | 6,089,875 | +0.08(+0.80%) |
Dec 30, 2003 | 10.57 | 10.60 | 10.43 | 10.55 | 4,469,986 | -0.01(-0.09%) |
Dec 29, 2003 | 10.52 | 10.57 | 10.44 | 10.56 | 5,970,394 | +0.03(+0.26%) |
Dec 26, 2003 | 10.37 | 10.60 | 10.37 | 10.54 | 2,551,526 | +0.17(+1.59%) |
Dec 24, 2003 | 10.39 | 10.41 | 10.34 | 10.37 | 2,713,176 | -0.01(-0.11%) |
Dec 23, 2003 | 10.44 | 10.54 | 10.35 | 10.38 | 7,600,695 | -0.02(-0.22%) |
Dec 22, 2003 | 10.63 | 10.69 | 10.38 | 10.41 | 11,137,221 | -0.22(-2.08%) |
Dec 19, 2003 | 10.72 | 10.72 | 10.53 | 10.63 | 8,986,828 | -0.05(-0.50%) |
Dec 18, 2003 | 10.56 | 10.70 | 10.52 | 10.68 | 7,447,114 | +0.15(+1.40%) |
Dec 17, 2003 | 10.19 | 10.58 | 10.19 | 10.53 | 10,469,014 | +0.25(+2.39%) |
Dec 16, 2003 | 10.44 | 10.44 | 10.07 | 10.29 | 18,441,166 | -0.12(-1.14%) |
Dec 15, 2003 | 10.57 | 10.83 | 10.42 | 10.41 | 9,143,533 | -0.17(-1.58%) |
Dec 12, 2003 | 10.71 | 10.75 | 10.55 | 10.57 | 7,114,442 | -0.11(-1.04%) |
Dec 11, 2003 | 10.48 | 10.80 | 10.47 | 10.69 | 9,521,498 | +0.22(+2.15%) |
Dec 10, 2003 | 10.67 | 10.73 | 10.38 | 10.46 | 9,455,640 | -0.27(-2.54%) |
Dec 09, 2003 | 10.95 | 10.95 | 10.69 | 10.73 | 8,431,594 | -0.17(-1.60%) |
Dec 08, 2003 | 10.82 | 10.91 | 10.69 | 10.91 | 8,367,037 | +0.18(+1.65%) |
Dec 05, 2003 | 10.63 | 10.93 | 10.63 | 10.73 | 8,409,988 | -0.04(-0.37%) |
Dec 04, 2003 | 10.97 | 10.98 | 10.47 | 10.77 | 15,379,179 | -0.20(-1.79%) |
Dec 03, 2003 | 11.09 | 11.16 | 10.99 | 10.97 | 12,223,741 | -0.09(-0.78%) |
Dec 02, 2003 | 11.19 | 11.19 | 11.05 | 11.05 | 11,065,116 | -0.21(-1.83%) |
Dec 01, 2003 | 11.21 | 11.26 | 11.06 | 11.26 | 8,821,793 | +0.06(+0.55%) |
Nov 28, 2003 | 11.17 | 11.24 | 11.15 | 11.20 | 2,181,109 | +0.03(+0.29%) |
Nov 26, 2003 | 11.30 | 11.30 | 11.08 | 11.17 | 5,800,153 | -0.11(-0.97%) |
Nov 25, 2003 | 11.30 | 11.36 | 11.23 | 11.28 | 6,429,575 | -0.10(-0.89%) |
Nov 24, 2003 | 11.14 | 11.39 | 11.10 | 11.38 | 7,694,665 | +0.33(+2.99%) |
Nov 21, 2003 | 11.07 | 11.17 | 11.00 | 11.05 | 6,406,668 | -0.02(-0.17%) |
Nov 20, 2003 | 11.05 | 11.30 | 11.02 | 11.07 | 8,451,898 | +0.01(+0.10%) |
Nov 19, 2003 | 11.03 | 11.09 | 10.94 | 11.05 | 6,485,020 | +0.07(+0.66%) |
Nov 18, 2003 | 11.19 | 11.33 | 10.97 | 10.98 | 14,018,816 | -0.14(-1.28%) |
Nov 17, 2003 | 11.11 | 11.32 | 10.91 | 11.12 | 15,605,646 | -0.14(-1.23%) |
Nov 14, 2003 | 11.19 | 11.45 | 11.10 | 11.26 | 9,896,600 | +0.13(+1.17%) |
Nov 13, 2003 | 11.28 | 11.28 | 11.00 | 11.13 | 8,154,627 | -0.15(-1.31%) |
Nov 12, 2003 | 11.27 | 11.34 | 11.15 | 11.28 | 8,768,691 | +0.01(+0.12%) |
Nov 11, 2003 | 11.14 | 11.26 | 11.12 | 11.27 | 6,659,165 | +0.13(+1.14%) |
Nov 10, 2003 | 11.35 | 11.36 | 11.14 | 11.14 | 8,565,652 | -0.19(-1.71%) |
Nov 07, 2003 | 11.45 | 11.50 | 11.33 | 11.33 | 5,964,407 | -0.03(-0.29%) |
Nov 06, 2003 | 11.25 | 11.41 | 11.16 | 11.37 | 8,549,513 | +0.07(+0.63%) |
Nov 05, 2003 | 11.49 | 11.46 | 11.21 | 11.29 | 9,230,215 | -0.17(-1.49%) |
Nov 04, 2003 | 11.49 | 11.52 | 11.43 | 11.47 | 5,843,104 | -0.10(-0.83%) |
Nov 03, 2003 | 11.32 | 11.59 | 11.35 | 11.56 | 6,655,583 | +0.24(+2.14%) |
Oct 31, 2003 | 11.41 | 11.40 | 11.23 | 11.32 | 9,479,068 | -0.09(-0.79%) |
Oct 30, 2003 | 11.47 | 11.48 | 11.28 | 11.41 | 5,997,205 | +0.02(+0.17%) |
Oct 29, 2003 | 11.51 | 11.51 | 11.38 | 11.39 | 7,653,537 | -0.12(-1.08%) |
Oct 28, 2003 | 11.31 | 11.52 | 11.27 | 11.52 | 13,067,656 | +0.24(+2.13%) |
Oct 27, 2003 | 11.19 | 11.43 | 11.17 | 11.28 | 11,834,062 | +0.16(+1.47%) |
Oct 24, 2003 | 11.22 | 11.28 | 10.96 | 11.11 | 9,573,039 | -0.15(-1.36%) |
Oct 23, 2003 | 11.04 | 11.28 | 11.01 | 11.27 | 10,170,703 | +0.21(+1.89%) |
Oct 22, 2003 | 11.10 | 11.10 | 10.95 | 11.06 | 6,006,837 | -0.04(-0.40%) |
Oct 21, 2003 | 11.23 | 11.23 | 11.08 | 11.10 | 10,259,467 | -0.10(-0.86%) |
Oct 20, 2003 | 11.08 | 11.19 | 11.03 | 11.20 | 6,469,402 | +0.16(+1.46%) |
Oct 17, 2003 | 11.24 | 11.32 | 10.99 | 11.04 | 7,671,758 | -0.19(-1.69%) |
Oct 16, 2003 | 11.13 | 11.21 | 11.09 | 11.23 | 5,246,481 | +0.10(+0.90%) |
Oct 15, 2003 | 11.23 | 11.23 | 11.07 | 11.13 | 9,715,947 | -0.11(-0.99%) |
Oct 14, 2003 | 11.15 | 11.24 | 11.05 | 11.24 | 6,049,527 | +0.09(+0.79%) |
Oct 13, 2003 | 11.01 | 11.22 | 11.01 | 11.15 | 6,436,863 | +0.21(+1.93%) |
Oct 10, 2003 | 11.09 | 11.15 | 10.94 | 10.94 | 9,339,283 | -0.16(-1.42%) |
Oct 09, 2003 | 10.83 | 11.23 | 10.83 | 11.09 | 10,370,098 | +0.10(+0.87%) |
Oct 08, 2003 | 11.03 | 11.07 | 10.98 | 11.00 | 11,023,207 | -0.05(-0.42%) |
Oct 07, 2003 | 10.91 | 11.03 | 10.82 | 11.04 | 13,432,345 | +0.14(+1.25%) |
Oct 06, 2003 | 10.66 | 10.95 | 10.67 | 10.91 | 10,310,227 | +0.25(+2.34%) |
Oct 03, 2003 | 10.57 | 10.71 | 10.37 | 10.66 | 11,990,767 | +0.29(+2.76%) |
Oct 02, 2003 | 10.24 | 10.40 | 10.23 | 10.37 | 6,468,621 | +0.06(+0.61%) |
Oct 01, 2003 | 9.998 | 10.34 | 9.988 | 10.31 | 9,203,403 | +0.34(+3.41%) |
Sep 30, 2003 | 10.11 | 10.11 | 9.735 | 9.969 | 14,316,868 | -0.16(-1.59%) |
Sep 29, 2003 | 10.11 | 10.17 | 10.01 | 10.13 | 6,661,508 | +0.02(+0.19%) |
Sep 26, 2003 | 10.26 | 10.30 | 10.09 | 10.11 | 7,262,816 | -0.15(-1.44%) |
Sep 25, 2003 | 10.18 | 10.36 | 10.18 | 10.26 | 9,190,648 | +0.10(+1.00%) |
Sep 24, 2003 | 10.27 | 10.35 | 10.12 | 10.16 | 11,700,004 | -0.11(-1.07%) |
Sep 23, 2003 | 10.36 | 10.36 | 10.07 | 10.27 | 11,754,409 | +0.07(+0.64%) |
Sep 22, 2003 | 10.24 | 10.32 | 10.09 | 10.20 | 7,366,679 | -0.15(-1.47%) |
Sep 19, 2003 | 10.30 | 10.44 | 10.23 | 10.35 | 7,779,265 | +0.08(+0.75%) |
Sep 18, 2003 | 10.14 | 10.31 | 10.03 | 10.28 | 10,314,913 | +0.11(+1.11%) |
Sep 17, 2003 | 10.29 | 10.30 | 10.16 | 10.16 | 8,512,289 | -0.07(-0.73%) |
Sep 16, 2003 | 10.12 | 10.28 | 9.992 | 10.24 | 9,617,551 | +0.12(+1.14%) |
Sep 15, 2003 | 10.03 | 10.17 | 10.03 | 10.12 | 15,512,716 | +0.24(+2.43%) |
Sep 12, 2003 | 9.896 | 9.969 | 9.662 | 9.883 | 14,671,145 | -0.01(-0.14%) |
Sep 11, 2003 | 9.856 | 9.948 | 9.775 | 9.896 | 8,937,370 | +0.09(+0.90%) |
Sep 10, 2003 | 9.892 | 10.02 | 9.804 | 9.808 | 11,688,030 | -0.17(-1.66%) |
Sep 09, 2003 | 10.19 | 10.25 | 9.952 | 9.973 | 14,301,770 | -0.34(-3.32%) |
Sep 08, 2003 | 10.45 | 10.47 | 10.28 | 10.31 | 10,831,882 | -0.15(-1.47%) |
Sep 05, 2003 | 10.73 | 10.73 | 10.33 | 10.47 | 13,621,588 | -0.27(-2.47%) |
Sep 04, 2003 | 10.58 | 10.74 | 10.39 | 10.73 | 13,204,837 | +0.16(+1.47%) |
Sep 03, 2003 | 10.55 | 10.61 | 10.50 | 10.58 | 11,531,065 | +0.10(+0.99%) |
Sep 02, 2003 | 10.52 | 10.56 | 10.36 | 10.47 | 9,339,543 | -0.06(-0.60%) |
Aug 29, 2003 | 10.47 | 10.55 | 10.42 | 10.54 | 9,229,434 | +0.07(+0.64%) |
Aug 28, 2003 | 10.24 | 10.54 | 10.24 | 10.47 | 10,023,890 | +0.24(+2.37%) |
Aug 27, 2003 | 10.05 | 10.24 | 10.04 | 10.23 | 7,345,854 | +0.12(+1.20%) |
Aug 26, 2003 | 10.12 | 10.16 | 9.952 | 10.11 | 8,661,705 | -0.05(-0.45%) |
Aug 25, 2003 | 10.14 | 10.17 | 9.998 | 10.15 | 6,866,109 | -0.01(-0.09%) |
Aug 22, 2003 | 10.36 | 10.36 | 10.13 | 10.16 | 7,676,704 | -0.11(-1.05%) |
Aug 21, 2003 | 10.20 | 10.42 | 10.18 | 10.27 | 10,911,536 | +0.07(+0.70%) |
Aug 20, 2003 | 10.10 | 10.25 | 10.07 | 10.20 | 12,248,991 | +0.08(+0.82%) |
Aug 19, 2003 | 10.08 | 10.16 | 9.988 | 10.12 | 22,388,458 | +0.14(+1.37%) |
Aug 18, 2003 | 9.796 | 10.06 | 9.671 | 9.981 | 33,687,848 | +0.59(+6.26%) |
Aug 15, 2003 | 9.287 | 9.393 | 9.249 | 9.393 | 4,593,632 | +0.12(+1.28%) |
Aug 14, 2003 | 9.181 | 9.316 | 9.151 | 9.274 | 7,669,936 | +0.08(+0.88%) |
Aug 13, 2003 | 9.287 | 9.326 | 9.143 | 9.193 | 7,630,890 | -0.09(-1.01%) |
Aug 12, 2003 | 9.057 | 9.295 | 9.045 | 9.287 | 10,072,046 | +0.29(+3.27%) |
Aug 11, 2003 | 9.018 | 9.097 | 8.926 | 8.993 | 5,297,761 | -0.02(-0.17%) |
Aug 08, 2003 | 8.893 | 9.107 | 8.890 | 9.009 | 7,511,670 | +0.13(+1.45%) |
Aug 07, 2003 | 8.874 | 8.911 | 8.759 | 8.880 | 8,625,002 | +0.08(+0.92%) |
Aug 06, 2003 | 8.811 | 8.884 | 8.768 | 8.799 | 10,828,237 | -0.02(-0.26%) |
Aug 05, 2003 | 8.976 | 9.018 | 8.822 | 8.822 | 9,484,274 | -0.14(-1.61%) |
Aug 04, 2003 | 8.955 | 8.999 | 8.747 | 8.966 | 9,916,904 | -0.06(-0.68%) |
Aug 01, 2003 | 9.135 | 9.149 | 8.970 | 9.028 | 9,480,109 | -0.11(-1.18%) |
Jul 31, 2003 | 9.155 | 9.316 | 9.084 | 9.135 | 8,995,939 | +0.04(+0.46%) |
Jul 30, 2003 | 9.120 | 9.128 | 8.993 | 9.093 | 13,203,796 | -0.03(-0.34%) |
Jul 29, 2003 | 9.283 | 9.297 | 9.085 | 9.124 | 11,994,411 | -0.16(-1.74%) |
Jul 28, 2003 | 9.264 | 9.356 | 9.212 | 9.285 | 9,075,592 | +0.02(+0.23%) |
Jul 25, 2003 | 9.066 | 9.285 | 9.057 | 9.264 | 9,234,380 | +0.22(+2.40%) |
Jul 24, 2003 | 9.133 | 9.235 | 9.045 | 9.047 | 8,780,665 | -0.08(-0.84%) |
Jul 23, 2003 | 9.076 | 9.133 | 8.987 | 9.124 | 7,092,055 | +0.10(+1.06%) |
Jul 22, 2003 | 8.780 | 9.107 | 8.780 | 9.028 | 11,361,345 | +0.10(+1.08%) |
Jul 21, 2003 | 8.980 | 9.074 | 8.926 | 8.932 | 8,496,410 | -0.10(-1.13%) |
Jul 18, 2003 | 8.999 | 9.070 | 8.913 | 9.034 | 7,484,337 | +0.07(+0.84%) |
Jul 17, 2003 | 9.030 | 9.137 | 8.947 | 8.959 | 8,838,974 | -0.08(-0.91%) |
Jul 16, 2003 | 9.047 | 9.110 | 8.943 | 9.041 | 9,616,770 | -0.00(-0.04%) |
Jul 15, 2003 | 9.137 | 9.229 | 8.913 | 9.045 | 13,787,664 | -0.02(-0.25%) |
Jul 14, 2003 | 9.055 | 9.155 | 8.980 | 9.068 | 12,199,012 | +0.07(+0.73%) |
Jul 11, 2003 | 8.778 | 9.070 | 8.765 | 9.003 | 19,041,954 | +0.32(+3.67%) |
Jul 10, 2003 | 8.634 | 8.701 | 8.405 | 8.684 | 13,718,162 | +0.05(+0.58%) |
Jul 09, 2003 | 8.720 | 8.732 | 8.634 | 8.634 | 11,300,954 | -0.07(-0.77%) |
Jul 08, 2003 | 8.400 | 8.780 | 8.396 | 8.701 | 16,713,511 | +0.34(+4.11%) |
Jul 07, 2003 | 8.202 | 8.369 | 8.127 | 8.357 | 10,863,639 | +0.27(+3.30%) |
Jul 03, 2003 | 8.096 | 8.154 | 8.067 | 8.090 | 5,933,691 | -0.08(-1.03%) |
Jul 02, 2003 | 8.208 | 8.258 | 8.148 | 8.175 | 10,010,354 | +0.00(+0.02%) |
Jul 01, 2003 | 8.225 | 8.231 | 8.031 | 8.173 | 13,279,285 | -0.08(-0.93%) |
Jun 30, 2003 | 8.279 | 8.392 | 8.229 | 8.250 | 8,951,947 | -0.03(-0.39%) |
Jun 27, 2003 | 8.390 | 8.452 | 8.261 | 8.283 | 6,632,354 | -0.10(-1.17%) |
Jun 26, 2003 | 8.336 | 8.392 | 8.219 | 8.380 | 10,108,229 | +0.04(+0.53%) |
Jun 25, 2003 | 8.394 | 8.621 | 8.304 | 8.336 | 12,203,177 | +0.01(+0.12%) |
Jun 24, 2003 | 8.288 | 8.398 | 8.279 | 8.327 | 8,331,115 | +0.01(+0.12%) |
Jun 23, 2003 | 8.461 | 8.480 | 8.265 | 8.317 | 10,171,223 | -0.17(-2.04%) |
Jun 20, 2003 | 8.596 | 8.636 | 8.442 | 8.490 | 11,603,951 | -0.11(-1.23%) |
Jun 19, 2003 | 8.703 | 8.749 | 8.561 | 8.596 | 9,650,610 | -0.11(-1.26%) |
Jun 18, 2003 | 8.624 | 8.805 | 8.607 | 8.705 | 10,478,125 | +0.02(+0.24%) |
Jun 17, 2003 | 8.676 | 8.734 | 8.594 | 8.684 | 11,986,602 | +0.01(+0.09%) |
Jun 16, 2003 | 8.586 | 8.692 | 8.503 | 8.676 | 10,534,872 | +0.20(+2.31%) |
Jun 13, 2003 | 8.567 | 8.586 | 8.436 | 8.480 | 11,683,605 | -0.12(-1.34%) |
Jun 12, 2003 | 8.490 | 8.617 | 8.477 | 8.596 | 11,051,060 | +0.12(+1.43%) |
Jun 11, 2003 | 8.494 | 8.494 | 8.321 | 8.475 | 12,455,414 | -0.02(-0.23%) |
Jun 10, 2003 | 8.240 | 8.536 | 8.240 | 8.494 | 12,245,087 | +0.26(+3.20%) |
Jun 09, 2003 | 8.442 | 8.471 | 8.225 | 8.231 | 13,822,025 | -0.21(-2.53%) |
Jun 06, 2003 | 8.672 | 8.692 | 8.432 | 8.444 | 16,003,395 | -0.18(-2.09%) |
Jun 05, 2003 | 8.432 | 8.657 | 8.407 | 8.624 | 11,376,964 | +0.10(+1.13%) |
Jun 04, 2003 | 8.407 | 8.557 | 8.386 | 8.528 | 16,138,233 | +0.13(+1.51%) |
Jun 03, 2003 | 8.106 | 8.438 | 8.106 | 8.402 | 19,021,130 | +0.30(+3.65%) |
Jun 02, 2003 | 8.183 | 8.281 | 8.085 | 8.106 | 15,739,183 | -0.01(-0.14%) |
May 30, 2003 | 8.000 | 8.137 | 7.946 | 8.117 | 14,343,939 | +0.22(+2.85%) |
May 29, 2003 | 7.952 | 8.048 | 7.875 | 7.893 | 13,882,936 | -0.05(-0.68%) |
May 28, 2003 | 7.914 | 8.039 | 7.704 | 7.946 | 13,207,440 | +0.12(+1.60%) |
May 27, 2003 | 7.660 | 7.914 | 7.616 | 7.822 | 16,619,280 | +0.16(+2.13%) |
May 23, 2003 | 7.712 | 7.714 | 7.593 | 7.658 | 9,582,670 | -0.05(-0.70%) |
May 22, 2003 | 7.770 | 7.770 | 7.654 | 7.712 | 11,453,494 | -0.02(-0.20%) |
May 21, 2003 | 7.493 | 7.760 | 7.493 | 7.727 | 22,483,990 | +0.24(+3.15%) |
May 20, 2003 | 7.825 | 7.904 | 7.338 | 7.491 | 58,103,316 | -0.25(-3.23%) |
May 19, 2003 | 8.125 | 8.163 | 7.702 | 7.741 | 42,830,860 | -0.77(-9.03%) |
May 16, 2003 | 8.578 | 8.609 | 8.442 | 8.509 | 12,090,204 | -0.10(-1.16%) |
May 15, 2003 | 8.644 | 8.657 | 8.436 | 8.609 | 14,559,994 | +0.05(+0.63%) |
May 14, 2003 | 8.768 | 8.826 | 8.536 | 8.555 | 9,276,029 | -0.19(-2.22%) |
May 13, 2003 | 8.817 | 8.845 | 8.724 | 8.749 | 9,335,639 | -0.12(-1.41%) |
May 12, 2003 | 8.701 | 8.918 | 8.624 | 8.874 | 10,821,990 | +0.17(+2.01%) |
May 09, 2003 | 8.605 | 8.703 | 8.525 | 8.699 | 7,184,985 | +0.13(+1.55%) |
May 08, 2003 | 8.557 | 8.720 | 8.530 | 8.567 | 10,072,827 | -0.02(-0.27%) |
May 07, 2003 | 8.519 | 8.694 | 8.490 | 8.590 | 9,692,259 | +0.04(+0.52%) |
May 06, 2003 | 8.528 | 8.724 | 8.511 | 8.546 | 13,382,887 | +0.08(+1.00%) |
May 05, 2003 | 8.538 | 8.582 | 8.461 | 8.461 | 9,119,064 | -0.02(-0.23%) |
May 02, 2003 | 8.375 | 8.573 | 8.365 | 8.480 | 12,485,350 | +0.12(+1.47%) |