Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.84 | 12.12 | 11.84 | 12.06 | 1,799,522 | +0.22(+1.89%) |
Feb 26, 2004 | 11.75 | 11.84 | 11.73 | 11.84 | 685,813 | +0.07(+0.56%) |
Feb 25, 2004 | 11.78 | 11.79 | 11.71 | 11.77 | 1,105,842 | -0.04(-0.35%) |
Feb 24, 2004 | 11.79 | 11.84 | 11.72 | 11.81 | 1,236,206 | +0.02(+0.20%) |
Feb 23, 2004 | 11.67 | 11.81 | 11.64 | 11.79 | 1,425,289 | +0.11(+0.96%) |
Feb 20, 2004 | 11.50 | 11.72 | 11.50 | 11.68 | 1,833,518 | +0.16(+1.39%) |
Feb 19, 2004 | 11.60 | 11.63 | 11.51 | 11.52 | 772,347 | -0.02(-0.19%) |
Feb 18, 2004 | 11.47 | 11.56 | 11.45 | 11.54 | 1,039,256 | +0.03(+0.25%) |
Feb 17, 2004 | 11.39 | 11.58 | 11.39 | 11.51 | 1,695,288 | +0.06(+0.51%) |
Feb 13, 2004 | 11.56 | 11.56 | 11.37 | 11.45 | 1,285,373 | -0.12(-1.06%) |
Feb 12, 2004 | 11.60 | 11.67 | 11.57 | 11.57 | 1,551,438 | -0.04(-0.32%) |
Feb 11, 2004 | 11.56 | 11.64 | 11.49 | 11.61 | 1,506,766 | +0.09(+0.82%) |
Feb 10, 2004 | 11.27 | 11.61 | 11.22 | 11.52 | 2,744,377 | +0.26(+2.34%) |
Feb 09, 2004 | 10.99 | 11.39 | 10.99 | 11.25 | 2,409,197 | +0.17(+1.52%) |
Feb 06, 2004 | 10.90 | 11.15 | 10.90 | 11.09 | 2,808,716 | +0.14(+1.28%) |
Feb 05, 2004 | 10.64 | 11.15 | 10.13 | 10.94 | 13,963,230 | +0.99(+9.98%) |
Feb 04, 2004 | 10.00 | 10.06 | 9.934 | 9.952 | 2,134,703 | -0.09(-0.87%) |
Feb 03, 2004 | 10.11 | 10.11 | 10.01 | 10.04 | 3,507,735 | -0.05(-0.51%) |
Feb 02, 2004 | 10.08 | 10.12 | 10.04 | 10.09 | 801,567 | +0.03(+0.28%) |
Jan 30, 2004 | 10.03 | 10.09 | 9.959 | 10.06 | 1,675,902 | -0.10(-0.95%) |
Jan 29, 2004 | 10.13 | 10.18 | 10.11 | 10.16 | 1,445,237 | +0.10(+1.03%) |
Jan 28, 2004 | 9.984 | 10.10 | 9.962 | 10.05 | 1,862,738 | +0.06(+0.55%) |
Jan 27, 2004 | 9.948 | 10.03 | 9.879 | 10.000 | 668,675 | +0.07(+0.70%) |
Jan 26, 2004 | 9.921 | 9.957 | 9.850 | 9.930 | 728,237 | +0.02(+0.18%) |
Jan 23, 2004 | 9.921 | 9.929 | 9.873 | 9.913 | 1,217,101 | -0.01(-0.13%) |
Jan 22, 2004 | 9.850 | 9.932 | 9.836 | 9.925 | 903,835 | +0.05(+0.49%) |
Jan 21, 2004 | 9.854 | 9.904 | 9.832 | 9.877 | 700,142 | +0.03(+0.33%) |
Jan 20, 2004 | 9.740 | 9.856 | 9.694 | 9.845 | 2,599,404 | +0.15(+1.54%) |
Jan 16, 2004 | 9.699 | 9.726 | 9.674 | 9.695 | 1,062,294 | -0.00(-0.02%) |
Jan 15, 2004 | 9.671 | 9.733 | 9.655 | 9.697 | 1,064,261 | +0.03(+0.28%) |
Jan 14, 2004 | 9.690 | 9.692 | 9.605 | 9.671 | 1,186,196 | -0.03(-0.28%) |
Jan 13, 2004 | 9.717 | 9.742 | 9.678 | 9.697 | 923,783 | -0.02(-0.22%) |
Jan 12, 2004 | 9.635 | 9.742 | 9.606 | 9.719 | 1,113,709 | +0.13(+1.34%) |
Jan 09, 2004 | 9.571 | 9.644 | 9.571 | 9.590 | 711,661 | -0.02(-0.17%) |
Jan 08, 2004 | 9.744 | 9.744 | 9.592 | 9.606 | 1,365,446 | -0.11(-1.10%) |
Jan 07, 2004 | 9.857 | 9.857 | 9.703 | 9.713 | 1,840,261 | -0.17(-1.71%) |
Jan 06, 2004 | 10.02 | 10.02 | 9.868 | 9.882 | 1,167,933 | -0.14(-1.35%) |
Jan 05, 2004 | 9.939 | 10.02 | 9.939 | 10.02 | 711,380 | +0.10(+0.99%) |
Jan 02, 2004 | 9.991 | 10.000 | 9.877 | 9.920 | 566,407 | -0.06(-0.64%) |
Dec 31, 2003 | 9.966 | 10.01 | 9.966 | 9.984 | 1,087,018 | +0.00(+0.00%) |
Dec 30, 2003 | 9.991 | 10.000 | 9.978 | 9.984 | 559,102 | -0.01(-0.07%) |
Dec 29, 2003 | 10.01 | 10.05 | 9.964 | 9.991 | 849,048 | +0.01(+0.05%) |
Dec 26, 2003 | 10.01 | 10.04 | 9.984 | 9.986 | 101,987 | -0.02(-0.20%) |
Dec 24, 2003 | 10.04 | 10.05 | 10.00 | 10.01 | 107,325 | -0.06(-0.57%) |
Dec 23, 2003 | 10.02 | 10.07 | 10.00 | 10.06 | 607,145 | +0.06(+0.64%) |
Dec 22, 2003 | 9.939 | 9.998 | 9.905 | 9.998 | 778,248 | +0.03(+0.34%) |
Dec 19, 2003 | 10.17 | 10.17 | 9.945 | 9.964 | 1,159,505 | -0.18(-1.76%) |
Dec 18, 2003 | 10.11 | 10.18 | 10.02 | 10.14 | 1,077,185 | +0.02(+0.23%) |
Dec 17, 2003 | 10.17 | 10.18 | 10.10 | 10.12 | 518,925 | -0.08(-0.82%) |
Dec 16, 2003 | 10.16 | 10.23 | 10.11 | 10.20 | 700,985 | +0.04(+0.40%) |
Dec 15, 2003 | 10.15 | 10.23 | 10.15 | 10.16 | 624,003 | +0.07(+0.69%) |
Dec 12, 2003 | 10.21 | 10.21 | 10.05 | 10.09 | 851,296 | -0.15(-1.43%) |
Dec 11, 2003 | 10.05 | 10.26 | 10.02 | 10.24 | 1,099,661 | +0.18(+1.82%) |
Dec 10, 2003 | 10.01 | 10.09 | 10.01 | 10.05 | 1,046,841 | +0.04(+0.44%) |
Dec 09, 2003 | 9.832 | 10.05 | 9.832 | 10.01 | 1,278,911 | +0.20(+2.05%) |
Dec 08, 2003 | 9.690 | 9.822 | 9.690 | 9.809 | 918,726 | +0.12(+1.25%) |
Dec 05, 2003 | 9.781 | 9.797 | 9.697 | 9.688 | 684,970 | -0.10(-0.98%) |
Dec 04, 2003 | 9.832 | 9.886 | 9.758 | 9.784 | 759,985 | -0.09(-0.94%) |
Dec 03, 2003 | 9.795 | 9.884 | 9.788 | 9.877 | 1,246,601 | +0.08(+0.82%) |
Dec 02, 2003 | 9.809 | 9.818 | 9.779 | 9.797 | 809,153 | -0.02(-0.25%) |
Dec 01, 2003 | 9.799 | 9.831 | 9.779 | 9.822 | 1,000,484 | +0.01(+0.15%) |
Nov 28, 2003 | 9.797 | 9.809 | 9.742 | 9.808 | 306,522 | -0.00(-0.04%) |
Nov 26, 2003 | 9.786 | 9.813 | 9.768 | 9.811 | 612,203 | +0.03(+0.27%) |
Nov 25, 2003 | 9.752 | 9.804 | 9.752 | 9.784 | 1,219,910 | -0.03(-0.33%) |
Nov 24, 2003 | 9.797 | 9.822 | 9.784 | 9.816 | 1,305,321 | +0.02(+0.25%) |
Nov 21, 2003 | 9.850 | 9.859 | 9.776 | 9.792 | 1,033,356 | -0.04(-0.42%) |
Nov 20, 2003 | 9.895 | 9.913 | 9.822 | 9.832 | 1,070,442 | -0.07(-0.72%) |
Nov 19, 2003 | 10.07 | 9.913 | 9.760 | 9.904 | 1,999,563 | -0.17(-1.68%) |
Nov 18, 2003 | 10.13 | 10.15 | 10.07 | 10.07 | 468,634 | -0.05(-0.47%) |
Nov 17, 2003 | 10.13 | 10.14 | 10.05 | 10.12 | 337,709 | -0.00(-0.02%) |
Nov 14, 2003 | 10.24 | 10.24 | 10.10 | 10.12 | 666,708 | -0.14(-1.35%) |
Nov 13, 2003 | 10.20 | 10.26 | 10.17 | 10.26 | 629,060 | +0.05(+0.45%) |
Nov 12, 2003 | 10.13 | 10.22 | 10.13 | 10.22 | 1,075,499 | +0.09(+0.88%) |
Nov 11, 2003 | 10.01 | 10.14 | 10.01 | 10.13 | 852,420 | +0.12(+1.15%) |
Nov 10, 2003 | 9.966 | 10.02 | 9.966 | 10.01 | 759,985 | +0.04(+0.43%) |
Nov 07, 2003 | 10.02 | 10.11 | 9.971 | 9.968 | 1,382,303 | -0.05(-0.52%) |
Nov 06, 2003 | 9.929 | 10.02 | 9.866 | 10.02 | 1,021,555 | +0.11(+1.11%) |
Nov 05, 2003 | 9.932 | 9.916 | 9.813 | 9.909 | 533,535 | -0.01(-0.14%) |
Nov 04, 2003 | 9.932 | 9.977 | 9.904 | 9.923 | 553,202 | -0.04(-0.36%) |
Nov 03, 2003 | 9.994 | 9.994 | 9.911 | 9.959 | 743,971 | -0.02(-0.16%) |
Oct 31, 2003 | 9.825 | 9.982 | 9.825 | 9.975 | 976,041 | +0.18(+1.80%) |
Oct 30, 2003 | 9.921 | 9.921 | 9.921 | 9.799 | 1,771,427 | -0.18(-1.80%) |
Oct 29, 2003 | 9.829 | 9.982 | 9.808 | 9.978 | 1,094,885 | +0.16(+1.61%) |
Oct 28, 2003 | 9.640 | 9.825 | 9.631 | 9.820 | 922,097 | +0.20(+2.03%) |
Oct 27, 2003 | 9.717 | 9.717 | 9.574 | 9.624 | 1,137,309 | -0.08(-0.79%) |
Oct 24, 2003 | 9.703 | 9.745 | 9.590 | 9.701 | 1,371,065 | -0.09(-0.89%) |
Oct 23, 2003 | 9.699 | 9.806 | 9.375 | 9.788 | 3,457,163 | +0.33(+3.48%) |
Oct 22, 2003 | 9.658 | 9.658 | 9.377 | 9.459 | 1,914,714 | -0.20(-2.05%) |
Oct 21, 2003 | 9.708 | 9.708 | 9.619 | 9.656 | 978,569 | -0.01(-0.07%) |
Oct 20, 2003 | 9.788 | 9.788 | 9.583 | 9.663 | 3,324,270 | -0.28(-2.83%) |
Oct 17, 2003 | 9.975 | 10.02 | 9.898 | 9.945 | 1,647,244 | -0.02(-0.20%) |
Oct 16, 2003 | 9.861 | 9.962 | 9.861 | 9.964 | 1,866,671 | -0.11(-1.09%) |
Oct 15, 2003 | 10.12 | 10.13 | 10.06 | 10.07 | 1,228,058 | -0.02(-0.25%) |
Oct 14, 2003 | 10.03 | 10.14 | 10.02 | 10.10 | 2,786,521 | -0.22(-2.16%) |
Oct 13, 2003 | 10.22 | 10.35 | 10.20 | 10.32 | 1,221,596 | +0.10(+1.01%) |
Oct 10, 2003 | 10.05 | 10.26 | 10.05 | 10.22 | 1,583,467 | +0.15(+1.45%) |
Oct 09, 2003 | 9.907 | 10.10 | 9.879 | 10.07 | 2,022,882 | +0.28(+2.91%) |
Oct 08, 2003 | 9.744 | 9.786 | 9.685 | 9.788 | 827,977 | +0.04(+0.46%) |
Oct 07, 2003 | 9.733 | 9.786 | 9.733 | 9.744 | 697,332 | +0.02(+0.22%) |
Oct 06, 2003 | 9.704 | 9.744 | 9.672 | 9.722 | 428,176 | +0.00(+0.02%) |
Oct 03, 2003 | 9.687 | 9.735 | 9.662 | 9.720 | 684,970 | +0.09(+0.92%) |
Oct 02, 2003 | 9.617 | 9.653 | 9.592 | 9.631 | 757,457 | -0.09(-0.97%) |
Oct 01, 2003 | 9.571 | 9.726 | 9.560 | 9.726 | 691,432 | +0.16(+1.66%) |
Sep 30, 2003 | 9.598 | 9.606 | 9.518 | 9.567 | 662,494 | -0.05(-0.52%) |
Sep 29, 2003 | 9.544 | 9.624 | 9.539 | 9.617 | 548,707 | +0.08(+0.82%) |
Sep 26, 2003 | 9.589 | 9.606 | 9.526 | 9.539 | 725,428 | -0.05(-0.52%) |
Sep 25, 2003 | 9.614 | 9.660 | 9.599 | 9.589 | 493,077 | -0.03(-0.31%) |
Sep 24, 2003 | 9.708 | 9.713 | 9.608 | 9.619 | 470,039 | -0.09(-0.92%) |
Sep 23, 2003 | 9.587 | 9.697 | 9.566 | 9.708 | 506,563 | +0.06(+0.65%) |
Sep 22, 2003 | 9.720 | 9.740 | 9.633 | 9.646 | 513,868 | -0.12(-1.19%) |
Sep 19, 2003 | 9.760 | 9.795 | 9.729 | 9.761 | 458,239 | +0.02(+0.26%) |
Sep 18, 2003 | 9.658 | 9.749 | 9.644 | 9.736 | 549,830 | +0.10(+1.00%) |
Sep 17, 2003 | 9.653 | 9.683 | 9.626 | 9.640 | 674,294 | -0.01(-0.11%) |
Sep 16, 2003 | 9.663 | 9.681 | 9.624 | 9.651 | 611,079 | +0.02(+0.20%) |
Sep 15, 2003 | 9.699 | 9.699 | 9.612 | 9.631 | 1,086,456 | -0.06(-0.57%) |
Sep 12, 2003 | 9.735 | 9.735 | 9.656 | 9.687 | 550,392 | -0.05(-0.55%) |
Sep 11, 2003 | 9.763 | 9.809 | 9.692 | 9.740 | 417,781 | -0.01(-0.05%) |
Sep 10, 2003 | 9.765 | 9.765 | 9.695 | 9.745 | 756,333 | -0.04(-0.38%) |
Sep 09, 2003 | 9.946 | 9.946 | 9.640 | 9.783 | 570,621 | -0.16(-1.65%) |
Sep 08, 2003 | 10.02 | 10.03 | 9.895 | 9.946 | 796,510 | -0.09(-0.90%) |
Sep 05, 2003 | 10.06 | 10.14 | 9.998 | 10.04 | 411,038 | -0.02(-0.23%) |
Sep 04, 2003 | 10.00 | 10.11 | 9.994 | 10.06 | 589,726 | -0.01(-0.11%) |
Sep 03, 2003 | 10.26 | 10.26 | 10.06 | 10.07 | 1,146,581 | -0.08(-0.82%) |
Sep 02, 2003 | 9.815 | 10.15 | 9.797 | 10.15 | 1,157,819 | +0.34(+3.46%) |
Aug 29, 2003 | 9.744 | 9.866 | 9.742 | 9.815 | 572,588 | +0.06(+0.66%) |
Aug 28, 2003 | 9.695 | 9.777 | 9.551 | 9.751 | 756,052 | +0.07(+0.70%) |
Aug 27, 2003 | 9.610 | 9.699 | 9.503 | 9.683 | 2,394,868 | +0.36(+3.90%) |
Aug 26, 2003 | 9.370 | 9.388 | 9.256 | 9.320 | 651,536 | -0.09(-1.00%) |
Aug 25, 2003 | 9.432 | 9.450 | 9.396 | 9.414 | 375,357 | +0.00(+0.00%) |
Aug 22, 2003 | 9.485 | 9.530 | 9.409 | 9.414 | 674,856 | -0.03(-0.30%) |
Aug 21, 2003 | 9.372 | 9.521 | 9.352 | 9.443 | 1,058,923 | +0.07(+0.78%) |
Aug 20, 2003 | 9.436 | 9.446 | 9.364 | 9.370 | 302,027 | -0.07(-0.70%) |
Aug 19, 2003 | 9.432 | 9.450 | 9.405 | 9.436 | 638,612 | -0.01(-0.06%) |
Aug 18, 2003 | 9.514 | 9.518 | 9.432 | 9.441 | 539,997 | -0.01(-0.09%) |
Aug 15, 2003 | 9.439 | 9.459 | 9.432 | 9.450 | 241,341 | +0.01(+0.11%) |
Aug 14, 2003 | 9.434 | 9.468 | 9.405 | 9.439 | 555,168 | +0.01(+0.06%) |
Aug 13, 2003 | 9.516 | 9.516 | 9.407 | 9.434 | 979,693 | -0.02(-0.17%) |
Aug 12, 2003 | 9.249 | 9.450 | 9.240 | 9.450 | 1,294,645 | +0.25(+2.67%) |
Aug 11, 2003 | 9.254 | 9.281 | 9.160 | 9.204 | 500,382 | -0.05(-0.54%) |
Aug 08, 2003 | 9.138 | 9.254 | 9.108 | 9.254 | 880,235 | +0.11(+1.17%) |
Aug 07, 2003 | 9.074 | 9.167 | 9.007 | 9.147 | 504,034 | +0.10(+1.06%) |
Aug 06, 2003 | 9.064 | 9.073 | 8.996 | 9.051 | 562,754 | -0.01(-0.14%) |
Aug 05, 2003 | 9.138 | 9.165 | 9.042 | 9.064 | 647,603 | -0.08(-0.91%) |
Aug 04, 2003 | 9.176 | 9.176 | 9.078 | 9.147 | 793,981 | -0.03(-0.31%) |
Aug 01, 2003 | 9.130 | 9.219 | 9.076 | 9.176 | 1,028,860 | +0.03(+0.35%) |
Jul 31, 2003 | 9.245 | 9.386 | 9.138 | 9.144 | 1,224,968 | -0.06(-0.62%) |
Jul 30, 2003 | 9.290 | 9.318 | 9.186 | 9.201 | 835,001 | -0.06(-0.67%) |
Jul 29, 2003 | 9.254 | 9.308 | 9.183 | 9.263 | 1,352,241 | +0.01(+0.13%) |
Jul 28, 2003 | 9.153 | 9.270 | 9.153 | 9.251 | 1,974,839 | +0.10(+1.07%) |
Jul 25, 2003 | 8.827 | 9.170 | 8.783 | 9.153 | 1,965,567 | +0.33(+3.69%) |
Jul 24, 2003 | 9.090 | 9.325 | 8.811 | 8.827 | 7,153,981 | -0.06(-0.66%) |
Jul 23, 2003 | 8.854 | 8.928 | 8.783 | 8.886 | 1,549,472 | +0.06(+0.71%) |
Jul 22, 2003 | 8.720 | 8.854 | 8.701 | 8.823 | 1,432,594 | +0.14(+1.60%) |
Jul 21, 2003 | 8.779 | 8.779 | 8.649 | 8.685 | 714,751 | -0.07(-0.81%) |
Jul 18, 2003 | 8.694 | 8.781 | 8.590 | 8.756 | 848,487 | +0.11(+1.23%) |
Jul 17, 2003 | 8.542 | 8.669 | 8.542 | 8.649 | 1,107,528 | +0.08(+0.98%) |
Jul 16, 2003 | 8.651 | 8.702 | 8.528 | 8.565 | 994,584 | -0.04(-0.48%) |
Jul 15, 2003 | 8.558 | 8.631 | 8.524 | 8.606 | 915,354 | +0.05(+0.58%) |
Jul 14, 2003 | 8.765 | 8.774 | 8.542 | 8.556 | 1,627,296 | -0.15(-1.76%) |
Jul 11, 2003 | 8.791 | 8.889 | 8.706 | 8.710 | 1,010,879 | -0.11(-1.21%) |
Jul 10, 2003 | 8.809 | 8.827 | 8.767 | 8.816 | 1,554,529 | -0.01(-0.08%) |
Jul 09, 2003 | 8.800 | 8.841 | 8.775 | 8.823 | 1,988,606 | +0.00(+0.02%) |
Jul 08, 2003 | 8.886 | 8.886 | 8.694 | 8.822 | 3,638,379 | -0.06(-0.72%) |
Jul 07, 2003 | 8.783 | 8.943 | 8.779 | 8.886 | 1,491,314 | +0.13(+1.44%) |
Jul 03, 2003 | 8.734 | 8.818 | 8.722 | 8.759 | 758,581 | -0.02(-0.22%) |
Jul 02, 2003 | 8.756 | 8.818 | 8.706 | 8.779 | 1,146,862 | +0.02(+0.26%) |
Jul 01, 2003 | 8.702 | 8.809 | 8.676 | 8.756 | 1,110,899 | +0.04(+0.45%) |
Jun 30, 2003 | 8.658 | 8.774 | 8.619 | 8.717 | 1,602,572 | +0.06(+0.68%) |
Jun 27, 2003 | 8.774 | 8.774 | 8.658 | 8.658 | 1,430,346 | -0.11(-1.20%) |
Jun 26, 2003 | 8.729 | 8.786 | 8.686 | 8.763 | 1,137,590 | +0.04(+0.43%) |
Jun 25, 2003 | 8.863 | 8.927 | 8.720 | 8.726 | 1,532,052 | -0.11(-1.19%) |
Jun 24, 2003 | 8.706 | 8.927 | 8.706 | 8.831 | 2,080,478 | +0.03(+0.34%) |
Jun 23, 2003 | 8.880 | 8.900 | 8.742 | 8.800 | 1,937,191 | -0.16(-1.83%) |
Jun 20, 2003 | 9.114 | 9.133 | 8.921 | 8.964 | 2,587,885 | -0.12(-1.37%) |
Jun 19, 2003 | 9.523 | 9.523 | 9.076 | 9.089 | 3,138,559 | -0.45(-4.68%) |
Jun 18, 2003 | 9.405 | 9.574 | 9.405 | 9.535 | 728,518 | +0.02(+0.17%) |
Jun 17, 2003 | 9.619 | 9.655 | 9.498 | 9.519 | 548,987 | -0.09(-0.91%) |
Jun 16, 2003 | 9.539 | 9.608 | 9.528 | 9.606 | 694,804 | +0.08(+0.86%) |
Jun 13, 2003 | 9.512 | 9.558 | 9.441 | 9.525 | 1,152,762 | +0.03(+0.32%) |
Jun 12, 2003 | 9.601 | 9.601 | 9.400 | 9.494 | 1,744,455 | -0.07(-0.74%) |
Jun 11, 2003 | 9.646 | 9.663 | 9.512 | 9.566 | 1,065,665 | -0.04(-0.46%) |
Jun 10, 2003 | 9.637 | 9.637 | 9.503 | 9.610 | 1,240,701 | -0.03(-0.30%) |
Jun 09, 2003 | 9.610 | 9.687 | 9.548 | 9.639 | 1,497,776 | -0.05(-0.51%) |
Jun 06, 2003 | 9.779 | 9.841 | 9.615 | 9.688 | 2,015,859 | -0.10(-1.02%) |
Jun 05, 2003 | 9.690 | 9.827 | 9.667 | 9.788 | 659,684 | +0.11(+1.10%) |
Jun 04, 2003 | 9.646 | 9.735 | 9.640 | 9.681 | 514,149 | +0.05(+0.48%) |
Jun 03, 2003 | 9.797 | 9.797 | 9.564 | 9.635 | 1,453,947 | -0.17(-1.78%) |
Jun 02, 2003 | 9.815 | 9.849 | 9.770 | 9.809 | 1,272,168 | +0.01(+0.07%) |
May 30, 2003 | 9.637 | 9.841 | 9.621 | 9.802 | 1,407,308 | +0.18(+1.87%) |
May 29, 2003 | 9.646 | 9.752 | 9.578 | 9.623 | 1,274,697 | +0.01(+0.11%) |
May 28, 2003 | 9.320 | 9.626 | 9.297 | 9.612 | 2,201,290 | +0.25(+2.72%) |
May 27, 2003 | 9.249 | 9.404 | 9.215 | 9.357 | 1,330,326 | +0.11(+1.17%) |
May 23, 2003 | 9.186 | 9.396 | 9.174 | 9.249 | 1,058,080 | +0.04(+0.48%) |
May 22, 2003 | 9.199 | 9.242 | 9.128 | 9.204 | 586,636 | +0.01(+0.06%) |
May 21, 2003 | 9.254 | 9.265 | 9.110 | 9.199 | 662,494 | -0.06(-0.65%) |
May 20, 2003 | 9.267 | 9.325 | 9.151 | 9.259 | 658,279 | +0.03(+0.29%) |
May 19, 2003 | 9.226 | 9.259 | 9.194 | 9.233 | 493,077 | -0.04(-0.40%) |
May 16, 2003 | 9.183 | 9.361 | 9.049 | 9.270 | 2,037,492 | -0.18(-1.88%) |
May 15, 2003 | 9.398 | 9.455 | 9.343 | 9.448 | 718,404 | +0.09(+1.01%) |
May 14, 2003 | 9.564 | 9.571 | 9.345 | 9.354 | 936,426 | -0.11(-1.18%) |
May 13, 2003 | 9.450 | 9.480 | 9.398 | 9.466 | 605,179 | +0.01(+0.06%) |
May 12, 2003 | 9.501 | 9.558 | 9.448 | 9.461 | 767,571 | -0.04(-0.43%) |
May 09, 2003 | 9.396 | 9.566 | 9.382 | 9.501 | 942,888 | +0.12(+1.23%) |
May 08, 2003 | 9.459 | 9.468 | 9.293 | 9.386 | 553,483 | -0.07(-0.77%) |
May 07, 2003 | 9.420 | 9.519 | 9.379 | 9.459 | 650,413 | +0.06(+0.68%) |
May 06, 2003 | 9.316 | 9.441 | 9.279 | 9.395 | 859,725 | +0.05(+0.55%) |
May 05, 2003 | 9.445 | 9.496 | 9.306 | 9.343 | 1,034,760 | -0.10(-1.07%) |
May 02, 2003 | 9.414 | 9.512 | 9.391 | 9.445 | 1,010,879 | +0.01(+0.15%) |
May 01, 2003 | 9.526 | 9.526 | 9.183 | 9.430 | 2,269,562 | -0.10(-1.01%) |
Apr 30, 2003 | 9.468 | 9.610 | 9.373 | 9.526 | 3,664,789 | +0.15(+1.59%) |
Apr 29, 2003 | 8.526 | 9.395 | 8.411 | 9.377 | 7,071,380 | +0.57(+6.51%) |
Apr 28, 2003 | 8.702 | 8.854 | 8.685 | 8.804 | 1,023,803 | +0.13(+1.50%) |
Apr 25, 2003 | 8.667 | 8.740 | 8.642 | 8.674 | 1,103,314 | -0.01(-0.10%) |
Apr 24, 2003 | 8.889 | 8.937 | 8.651 | 8.683 | 2,962,680 | -0.48(-5.26%) |
Apr 23, 2003 | 9.005 | 9.178 | 8.870 | 9.165 | 2,088,626 | +0.17(+1.94%) |
Apr 22, 2003 | 8.834 | 9.039 | 8.779 | 8.991 | 1,560,710 | +0.16(+1.81%) |
Apr 21, 2003 | 8.791 | 8.916 | 8.786 | 8.831 | 691,994 | +0.00(+0.04%) |
Apr 17, 2003 | 8.783 | 8.891 | 8.783 | 8.827 | 954,969 | +0.04(+0.51%) |
Apr 16, 2003 | 8.934 | 8.934 | 8.770 | 8.783 | 1,285,654 | -0.15(-1.71%) |
Apr 15, 2003 | 8.966 | 8.989 | 8.863 | 8.936 | 889,506 | -0.01(-0.16%) |
Apr 14, 2003 | 8.784 | 8.978 | 8.784 | 8.950 | 849,891 | +0.17(+1.90%) |
Apr 11, 2003 | 8.629 | 8.799 | 8.629 | 8.783 | 1,014,251 | +0.20(+2.30%) |
Apr 10, 2003 | 8.565 | 8.619 | 8.533 | 8.585 | 683,565 | -0.02(-0.19%) |
Apr 09, 2003 | 8.720 | 8.781 | 8.535 | 8.601 | 895,687 | -0.12(-1.37%) |
Apr 08, 2003 | 8.729 | 8.822 | 8.674 | 8.720 | 724,023 | -0.03(-0.33%) |
Apr 07, 2003 | 8.952 | 9.071 | 8.742 | 8.749 | 988,684 | -0.10(-1.15%) |
Apr 04, 2003 | 8.871 | 8.960 | 8.809 | 8.850 | 751,276 | +0.02(+0.20%) |
Apr 03, 2003 | 8.831 | 8.870 | 8.781 | 8.832 | 790,329 | +0.03(+0.32%) |
Apr 02, 2003 | 8.747 | 8.832 | 8.710 | 8.804 | 802,410 | +0.12(+1.44%) |
Apr 01, 2003 | 8.649 | 8.710 | 8.628 | 8.679 | 1,467,994 | +0.05(+0.56%) |
Mar 31, 2003 | 8.524 | 8.674 | 8.482 | 8.631 | 1,363,760 | +0.09(+1.04%) |
Mar 28, 2003 | 8.462 | 8.556 | 8.462 | 8.542 | 1,442,708 | +0.06(+0.65%) |
Mar 27, 2003 | 8.485 | 8.505 | 8.338 | 8.487 | 1,306,445 | -0.04(-0.48%) |
Mar 26, 2003 | 8.489 | 8.553 | 8.434 | 8.528 | 766,447 | +0.03(+0.36%) |
Mar 25, 2003 | 8.491 | 8.549 | 8.412 | 8.498 | 1,133,657 | -0.01(-0.06%) |
Mar 24, 2003 | 8.672 | 8.679 | 8.446 | 8.503 | 1,192,939 | -0.20(-2.35%) |
Mar 21, 2003 | 8.569 | 8.727 | 8.523 | 8.708 | 1,737,993 | +0.24(+2.79%) |
Mar 20, 2003 | 8.519 | 8.519 | 8.370 | 8.471 | 1,548,629 | -0.06(-0.67%) |
Mar 19, 2003 | 8.494 | 8.540 | 8.435 | 8.528 | 917,040 | +0.03(+0.40%) |
Mar 18, 2003 | 8.560 | 8.562 | 8.407 | 8.494 | 958,621 | -0.07(-0.85%) |
Mar 17, 2003 | 8.386 | 8.567 | 8.338 | 8.567 | 994,022 | +0.15(+1.73%) |
Mar 14, 2003 | 8.443 | 8.466 | 8.363 | 8.421 | 677,384 | +0.02(+0.23%) |
Mar 13, 2003 | 8.386 | 8.478 | 8.355 | 8.402 | 789,767 | +0.08(+0.98%) |
Mar 12, 2003 | 8.275 | 8.320 | 8.225 | 8.320 | 766,728 | +0.04(+0.54%) |
Mar 11, 2003 | 8.217 | 8.336 | 8.217 | 8.275 | 903,835 | +0.06(+0.76%) |
Mar 10, 2003 | 8.338 | 8.338 | 8.197 | 8.213 | 1,500,304 | -0.14(-1.72%) |
Mar 07, 2003 | 8.231 | 8.375 | 8.195 | 8.357 | 1,363,760 | +0.06(+0.75%) |
Mar 06, 2003 | 8.242 | 8.320 | 8.160 | 8.295 | 1,278,349 | +0.05(+0.65%) |
Mar 05, 2003 | 8.364 | 8.364 | 8.160 | 8.242 | 1,311,221 | -0.12(-1.47%) |
Mar 04, 2003 | 8.496 | 8.524 | 8.338 | 8.364 | 1,042,627 | -0.13(-1.57%) |