Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.437 | 9.648 | 9.025 | 9.209 | 10,139,569 | -0.93(-9.17%) |
Jan 29, 2004 | 10.31 | 10.45 | 9.920 | 10.14 | 3,626,470 | +0.02(+0.17%) |
Jan 28, 2004 | 10.62 | 10.67 | 10.09 | 10.12 | 3,881,635 | -0.61(-5.72%) |
Jan 27, 2004 | 10.70 | 10.91 | 10.60 | 10.74 | 3,801,939 | +0.23(+2.17%) |
Jan 26, 2004 | 10.79 | 10.79 | 10.35 | 10.51 | 3,410,982 | -0.28(-2.60%) |
Jan 23, 2004 | 10.76 | 10.81 | 10.52 | 10.79 | 4,480,327 | -0.03(-0.24%) |
Jan 22, 2004 | 10.57 | 11.18 | 10.42 | 10.81 | 9,273,170 | +0.68(+6.75%) |
Jan 21, 2004 | 9.850 | 10.18 | 9.657 | 10.13 | 5,228,037 | +0.39(+4.05%) |
Jan 20, 2004 | 10.24 | 10.31 | 9.727 | 9.736 | 5,246,393 | -0.48(-4.72%) |
Jan 16, 2004 | 10.28 | 10.28 | 10.06 | 10.22 | 3,321,366 | +0.15(+1.48%) |
Jan 15, 2004 | 10.48 | 10.48 | 9.797 | 10.07 | 11,542,066 | -0.59(-5.51%) |
Jan 14, 2004 | 10.58 | 11.27 | 10.28 | 10.66 | 6,306,389 | +0.01(+0.08%) |
Jan 13, 2004 | 10.95 | 11.03 | 10.57 | 10.65 | 4,138,853 | -0.32(-2.96%) |
Jan 12, 2004 | 10.95 | 11.18 | 10.83 | 10.97 | 2,029,350 | +0.02(+0.16%) |
Jan 09, 2004 | 11.01 | 11.27 | 10.88 | 10.95 | 2,878,191 | -0.18(-1.65%) |
Jan 08, 2004 | 11.39 | 11.40 | 10.93 | 11.14 | 2,474,464 | -0.29(-2.53%) |
Jan 07, 2004 | 11.31 | 11.57 | 11.19 | 11.43 | 5,381,501 | +0.29(+2.60%) |
Jan 06, 2004 | 10.44 | 11.16 | 10.31 | 11.14 | 4,274,417 | +0.72(+6.90%) |
Jan 05, 2004 | 10.58 | 10.67 | 10.31 | 10.42 | 2,198,320 | -0.10(-0.92%) |
Jan 02, 2004 | 10.48 | 10.70 | 10.38 | 10.52 | 2,335,708 | +0.16(+1.52%) |
Dec 31, 2003 | 10.40 | 10.48 | 10.24 | 10.36 | 1,838,945 | -0.04(-0.42%) |
Dec 30, 2003 | 10.45 | 10.47 | 10.31 | 10.40 | 1,336,938 | +0.04(+0.34%) |
Dec 29, 2003 | 10.17 | 10.51 | 10.25 | 10.37 | 1,707,714 | +0.19(+1.90%) |
Dec 26, 2003 | 10.22 | 10.38 | 10.17 | 10.17 | 809,277 | -0.03(-0.26%) |
Dec 24, 2003 | 10.32 | 10.42 | 10.20 | 10.20 | 1,299,313 | -0.26(-2.51%) |
Dec 23, 2003 | 10.17 | 10.46 | 10.17 | 10.46 | 3,202,335 | +0.46(+4.65%) |
Dec 22, 2003 | 9.920 | 10.02 | 9.700 | 9.999 | 3,864,647 | +0.03(+0.26%) |
Dec 19, 2003 | 10.22 | 10.23 | 9.911 | 9.972 | 2,543,899 | -0.25(-2.40%) |
Dec 18, 2003 | 10.07 | 10.36 | 10.03 | 10.22 | 2,290,102 | +0.21(+2.10%) |
Dec 17, 2003 | 10.09 | 10.09 | 9.797 | 10.01 | 2,256,582 | -0.09(-0.87%) |
Dec 16, 2003 | 9.911 | 10.10 | 9.700 | 10.10 | 2,925,165 | +0.04(+0.44%) |
Dec 15, 2003 | 10.31 | 10.75 | 9.990 | 10.05 | 3,023,674 | -0.25(-2.47%) |
Dec 12, 2003 | 10.25 | 10.44 | 10.22 | 10.31 | 2,042,690 | +0.18(+1.73%) |
Dec 11, 2003 | 9.823 | 10.24 | 9.823 | 10.13 | 2,838,969 | +0.31(+3.13%) |
Dec 10, 2003 | 9.999 | 10.13 | 9.779 | 9.823 | 2,240,962 | -0.11(-1.06%) |
Dec 09, 2003 | 10.08 | 10.14 | 9.762 | 9.929 | 3,289,556 | -0.17(-1.65%) |
Dec 08, 2003 | 10.13 | 10.41 | 9.972 | 10.10 | 2,463,291 | -0.06(-0.60%) |
Dec 05, 2003 | 10.24 | 10.45 | 9.911 | 10.16 | 3,955,175 | -0.10(-0.94%) |
Dec 04, 2003 | 10.50 | 10.64 | 9.937 | 10.25 | 2,924,367 | -0.13(-1.27%) |
Dec 03, 2003 | 10.61 | 10.78 | 10.38 | 10.38 | 2,853,107 | -0.11(-1.09%) |
Dec 02, 2003 | 10.92 | 11.01 | 10.49 | 10.50 | 3,808,552 | -0.42(-3.86%) |
Dec 01, 2003 | 11.10 | 11.17 | 10.88 | 10.92 | 3,647,563 | -0.08(-0.72%) |
Nov 28, 2003 | 10.78 | 11.00 | 10.64 | 11.00 | 1,167,512 | +0.31(+2.87%) |
Nov 26, 2003 | 11.01 | 11.17 | 10.66 | 10.69 | 3,744,931 | -0.32(-2.87%) |
Nov 25, 2003 | 10.74 | 11.04 | 10.70 | 11.01 | 3,946,168 | +0.26(+2.45%) |
Nov 24, 2003 | 10.17 | 10.74 | 10.14 | 10.74 | 5,676,343 | +0.72(+7.17%) |
Nov 21, 2003 | 9.481 | 10.13 | 9.815 | 10.03 | 4,318,426 | +0.54(+5.74%) |
Nov 20, 2003 | 9.297 | 9.797 | 9.218 | 9.481 | 3,860,315 | +0.05(+0.56%) |
Nov 19, 2003 | 9.692 | 9.709 | 9.165 | 9.429 | 5,540,209 | -0.18(-1.92%) |
Nov 18, 2003 | 10.09 | 10.24 | 9.639 | 9.613 | 3,678,917 | -0.39(-3.86%) |
Nov 17, 2003 | 10.06 | 10.41 | 9.937 | 9.999 | 3,685,872 | -0.40(-3.88%) |
Nov 14, 2003 | 10.94 | 10.96 | 10.38 | 10.40 | 4,048,781 | -0.54(-4.89%) |
Nov 13, 2003 | 10.95 | 11.05 | 10.79 | 10.94 | 1,728,237 | -0.08(-0.72%) |
Nov 12, 2003 | 10.89 | 11.05 | 10.60 | 11.02 | 3,929,750 | +0.12(+1.13%) |
Nov 11, 2003 | 11.22 | 11.25 | 10.74 | 10.89 | 2,478,683 | -0.33(-2.97%) |
Nov 10, 2003 | 11.40 | 11.50 | 11.11 | 11.23 | 2,442,882 | -0.18(-1.54%) |
Nov 07, 2003 | 11.36 | 11.60 | 11.33 | 11.40 | 1,789,691 | +0.11(+1.01%) |
Nov 06, 2003 | 11.27 | 11.32 | 11.11 | 11.29 | 1,910,432 | -0.02(-0.15%) |
Nov 05, 2003 | 11.36 | 11.44 | 11.12 | 11.31 | 2,759,387 | -0.05(-0.46%) |
Nov 04, 2003 | 11.44 | 11.45 | 11.36 | 11.36 | 1,750,014 | -0.02(-0.15%) |
Nov 03, 2003 | 11.42 | 11.62 | 11.34 | 11.38 | 1,421,504 | -0.04(-0.38%) |
Oct 31, 2003 | 11.71 | 11.78 | 11.47 | 11.42 | 1,862,774 | -0.37(-3.12%) |
Oct 30, 2003 | 11.74 | 11.82 | 11.60 | 11.79 | 2,294,092 | +0.30(+2.60%) |
Oct 29, 2003 | 11.41 | 11.60 | 11.38 | 11.49 | 1,481,395 | +0.04(+0.38%) |
Oct 28, 2003 | 11.45 | 11.49 | 11.31 | 11.45 | 2,946,828 | +0.11(+0.93%) |
Oct 27, 2003 | 11.33 | 11.55 | 11.33 | 11.34 | 1,350,505 | +0.17(+1.49%) |
Oct 24, 2003 | 11.31 | 11.35 | 11.05 | 11.17 | 1,623,571 | -0.17(-1.47%) |
Oct 23, 2003 | 11.49 | 11.59 | 11.31 | 11.34 | 2,829,278 | -0.24(-2.05%) |
Oct 22, 2003 | 11.84 | 12.06 | 11.58 | 11.58 | 2,384,392 | -0.43(-3.58%) |
Oct 21, 2003 | 11.95 | 12.14 | 11.84 | 12.01 | 1,864,256 | +0.26(+2.24%) |
Oct 20, 2003 | 11.58 | 11.91 | 11.50 | 11.74 | 2,448,241 | +0.28(+2.45%) |
Oct 17, 2003 | 11.95 | 12.03 | 11.39 | 11.46 | 3,980,600 | -0.48(-4.04%) |
Oct 16, 2003 | 11.93 | 12.27 | 11.92 | 11.95 | 2,939,873 | +0.04(+0.37%) |
Oct 15, 2003 | 12.05 | 12.30 | 11.82 | 11.90 | 3,627,496 | -0.15(-1.24%) |
Oct 14, 2003 | 12.89 | 12.76 | 12.02 | 12.05 | 6,872,017 | -0.84(-6.53%) |
Oct 13, 2003 | 12.81 | 13.28 | 12.68 | 12.89 | 2,186,006 | +0.08(+0.62%) |
Oct 10, 2003 | 12.88 | 13.25 | 12.59 | 12.81 | 4,568,233 | -0.07(-0.54%) |
Oct 09, 2003 | 12.10 | 13.12 | 12.10 | 12.88 | 6,534,305 | +0.96(+8.01%) |
Oct 08, 2003 | 12.06 | 12.06 | 11.84 | 11.93 | 1,892,418 | -0.13(-1.09%) |
Oct 07, 2003 | 12.31 | 12.26 | 11.98 | 12.06 | 2,589,733 | -0.25(-2.00%) |
Oct 06, 2003 | 11.85 | 12.31 | 11.80 | 12.31 | 2,423,385 | +0.46(+3.85%) |
Oct 03, 2003 | 12.00 | 12.63 | 11.84 | 11.85 | 3,920,970 | +0.08(+0.67%) |
Oct 02, 2003 | 11.83 | 11.87 | 11.54 | 11.77 | 2,678,437 | +0.07(+0.60%) |
Oct 01, 2003 | 11.67 | 11.93 | 11.52 | 11.70 | 2,732,822 | +0.04(+0.30%) |
Sep 30, 2003 | 11.76 | 11.84 | 11.49 | 11.67 | 1,830,394 | -0.14(-1.19%) |
Sep 29, 2003 | 11.58 | 11.88 | 11.35 | 11.81 | 2,942,951 | +0.34(+2.98%) |
Sep 26, 2003 | 11.88 | 11.88 | 11.37 | 11.46 | 2,975,901 | -0.40(-3.40%) |
Sep 25, 2003 | 12.25 | 12.34 | 11.87 | 11.87 | 2,450,179 | -0.39(-3.15%) |
Sep 24, 2003 | 12.88 | 12.98 | 12.25 | 12.25 | 3,124,121 | -0.63(-4.90%) |
Sep 23, 2003 | 12.46 | 12.94 | 12.37 | 12.88 | 2,146,899 | +0.44(+3.52%) |
Sep 22, 2003 | 12.79 | 12.77 | 12.41 | 12.45 | 2,122,500 | -0.34(-2.68%) |
Sep 19, 2003 | 12.88 | 13.04 | 12.77 | 12.79 | 1,881,587 | -0.18(-1.42%) |
Sep 18, 2003 | 12.96 | 13.02 | 12.76 | 12.97 | 2,354,862 | +0.04(+0.34%) |
Sep 17, 2003 | 13.02 | 13.20 | 12.87 | 12.93 | 2,481,533 | -0.10(-0.74%) |
Sep 16, 2003 | 12.75 | 13.03 | 12.80 | 13.02 | 1,979,981 | +0.27(+2.13%) |
Sep 15, 2003 | 12.92 | 13.57 | 12.72 | 12.75 | 1,330,439 | -0.17(-1.29%) |
Sep 12, 2003 | 12.54 | 12.95 | 12.45 | 12.92 | 1,812,950 | +0.35(+2.79%) |
Sep 11, 2003 | 12.48 | 12.72 | 12.19 | 12.57 | 2,398,758 | +0.09(+0.70%) |
Sep 10, 2003 | 12.56 | 12.81 | 12.41 | 12.48 | 2,793,592 | -0.14(-1.11%) |
Sep 09, 2003 | 13.13 | 13.14 | 12.54 | 12.62 | 2,715,035 | -0.57(-4.32%) |
Sep 08, 2003 | 13.06 | 13.39 | 13.02 | 13.19 | 2,919,236 | +0.13(+1.01%) |
Sep 05, 2003 | 12.98 | 13.24 | 12.63 | 13.06 | 3,801,711 | +0.09(+0.68%) |
Sep 04, 2003 | 12.99 | 13.02 | 12.63 | 12.97 | 2,969,402 | -0.01(-0.07%) |
Sep 03, 2003 | 12.60 | 13.36 | 12.59 | 12.98 | 7,729,979 | +0.39(+3.14%) |
Sep 02, 2003 | 11.40 | 12.59 | 11.38 | 12.59 | 7,288,513 | +1.30(+11.50%) |
Aug 29, 2003 | 10.92 | 11.43 | 10.89 | 11.29 | 2,575,025 | +0.37(+3.37%) |
Aug 28, 2003 | 10.63 | 10.93 | 10.49 | 10.92 | 2,031,630 | +0.29(+2.72%) |
Aug 27, 2003 | 10.69 | 10.77 | 10.52 | 10.63 | 1,052,927 | -0.04(-0.41%) |
Aug 26, 2003 | 10.66 | 10.76 | 10.60 | 10.67 | 2,336,164 | -0.07(-0.65%) |
Aug 25, 2003 | 10.76 | 10.88 | 10.70 | 10.74 | 1,046,656 | -0.04(-0.33%) |
Aug 22, 2003 | 11.05 | 11.22 | 10.74 | 10.78 | 2,075,868 | -0.11(-0.97%) |
Aug 21, 2003 | 10.85 | 11.05 | 10.75 | 10.88 | 3,668,199 | +0.12(+1.14%) |
Aug 20, 2003 | 10.67 | 10.98 | 10.61 | 10.76 | 3,283,171 | +0.18(+1.74%) |
Aug 19, 2003 | 10.48 | 10.61 | 10.25 | 10.58 | 2,633,971 | +0.28(+2.73%) |
Aug 18, 2003 | 9.955 | 10.31 | 9.858 | 10.30 | 2,776,831 | +0.56(+5.77%) |
Aug 15, 2003 | 10.07 | 10.09 | 9.700 | 9.736 | 2,154,196 | -0.17(-1.68%) |
Aug 14, 2003 | 9.560 | 10.03 | 9.543 | 9.902 | 4,443,729 | +0.35(+3.67%) |
Aug 13, 2003 | 9.472 | 9.569 | 9.218 | 9.551 | 2,478,112 | +0.08(+0.83%) |
Aug 12, 2003 | 9.516 | 9.516 | 9.306 | 9.472 | 1,288,709 | +0.04(+0.47%) |
Aug 11, 2003 | 9.472 | 9.639 | 9.323 | 9.429 | 2,040,295 | -0.02(-0.19%) |
Aug 08, 2003 | 9.183 | 9.508 | 9.025 | 9.446 | 3,308,939 | +0.20(+2.18%) |
Aug 07, 2003 | 9.323 | 9.472 | 8.999 | 9.244 | 2,805,335 | +0.03(+0.29%) |
Aug 06, 2003 | 9.376 | 9.534 | 9.157 | 9.218 | 2,683,681 | -0.25(-2.59%) |
Aug 05, 2003 | 9.665 | 9.823 | 9.323 | 9.464 | 2,625,648 | -0.18(-1.91%) |
Aug 04, 2003 | 9.885 | 10.07 | 9.271 | 9.648 | 5,673,151 | -0.20(-2.05%) |
Aug 01, 2003 | 10.39 | 10.39 | 9.797 | 9.850 | 2,805,335 | -0.59(-5.63%) |
Jul 31, 2003 | 9.867 | 10.62 | 9.043 | 10.44 | 5,682,500 | +0.66(+6.73%) |
Jul 30, 2003 | 9.937 | 10.11 | 9.762 | 9.779 | 2,036,761 | -0.19(-1.93%) |
Jul 29, 2003 | 10.52 | 10.60 | 9.964 | 9.972 | 3,518,156 | -0.39(-3.81%) |
Jul 28, 2003 | 10.09 | 10.52 | 9.964 | 10.37 | 3,709,701 | +0.45(+4.51%) |
Jul 25, 2003 | 10.10 | 10.22 | 9.692 | 9.920 | 5,111,856 | -0.24(-2.33%) |
Jul 24, 2003 | 10.34 | 10.70 | 10.10 | 10.16 | 4,721,811 | -0.19(-1.86%) |
Jul 23, 2003 | 11.03 | 11.23 | 10.31 | 10.35 | 5,448,770 | -0.60(-5.45%) |
Jul 22, 2003 | 11.04 | 11.09 | 10.88 | 10.95 | 2,699,301 | -0.01(-0.08%) |
Jul 21, 2003 | 11.24 | 11.24 | 10.87 | 10.95 | 2,923,340 | -0.04(-0.40%) |
Jul 18, 2003 | 11.45 | 11.50 | 10.79 | 11.00 | 8,092,546 | -0.45(-3.91%) |
Jul 17, 2003 | 13.14 | 13.16 | 11.45 | 11.45 | 7,558,044 | -1.58(-12.12%) |
Jul 16, 2003 | 12.62 | 13.14 | 12.32 | 13.02 | 3,727,829 | +0.50(+3.99%) |
Jul 15, 2003 | 13.14 | 13.14 | 12.46 | 12.52 | 1,824,351 | -0.46(-3.51%) |
Jul 14, 2003 | 13.02 | 13.17 | 12.88 | 12.98 | 1,917,273 | +0.11(+0.82%) |
Jul 11, 2003 | 12.77 | 12.92 | 12.43 | 12.88 | 2,906,694 | +0.11(+0.82%) |
Jul 10, 2003 | 13.12 | 13.12 | 12.73 | 12.77 | 2,808,984 | -0.34(-2.61%) |
Jul 09, 2003 | 12.94 | 13.23 | 12.94 | 13.11 | 2,259,432 | +0.09(+0.67%) |
Jul 08, 2003 | 12.29 | 13.07 | 12.29 | 13.02 | 3,184,434 | +0.46(+3.63%) |
Jul 07, 2003 | 12.49 | 12.81 | 12.49 | 12.57 | 2,833,269 | +0.11(+0.92%) |
Jul 03, 2003 | 12.52 | 12.52 | 12.33 | 12.45 | 1,854,337 | -0.15(-1.18%) |
Jul 02, 2003 | 12.37 | 12.72 | 12.37 | 12.60 | 3,955,175 | -0.06(-0.48%) |
Jul 01, 2003 | 12.63 | 12.76 | 12.28 | 12.66 | 3,583,372 | -0.21(-1.63%) |
Jun 30, 2003 | 13.20 | 13.29 | 12.54 | 12.88 | 4,996,587 | -0.27(-2.07%) |
Jun 27, 2003 | 13.11 | 13.68 | 13.07 | 13.15 | 5,117,784 | +0.01(+0.07%) |
Jun 26, 2003 | 12.64 | 13.68 | 12.60 | 13.14 | 5,749,997 | +0.67(+5.34%) |
Jun 25, 2003 | 12.45 | 12.75 | 12.37 | 12.47 | 1,916,133 | -0.03(-0.21%) |
Jun 24, 2003 | 12.19 | 12.53 | 12.19 | 12.50 | 2,786,067 | +0.32(+2.59%) |
Jun 23, 2003 | 12.76 | 12.76 | 11.99 | 12.18 | 3,248,283 | -0.61(-4.80%) |
Jun 20, 2003 | 12.98 | 13.20 | 12.63 | 12.80 | 4,194,948 | -0.06(-0.48%) |
Jun 19, 2003 | 13.99 | 14.02 | 12.83 | 12.86 | 5,237,500 | -1.04(-7.51%) |
Jun 18, 2003 | 13.45 | 14.08 | 13.29 | 13.90 | 3,433,215 | +0.46(+3.39%) |
Jun 17, 2003 | 13.39 | 13.68 | 13.20 | 13.45 | 2,823,235 | -0.15(-1.10%) |
Jun 16, 2003 | 13.29 | 13.66 | 13.29 | 13.59 | 1,996,514 | +0.31(+2.31%) |
Jun 13, 2003 | 13.68 | 13.68 | 13.18 | 13.29 | 2,297,969 | -0.39(-2.88%) |
Jun 12, 2003 | 13.59 | 13.69 | 13.34 | 13.68 | 3,977,978 | +0.31(+2.29%) |
Jun 11, 2003 | 12.76 | 13.42 | 12.54 | 13.38 | 4,360,498 | +0.75(+5.90%) |
Jun 10, 2003 | 12.57 | 12.88 | 12.51 | 12.63 | 3,101,660 | +0.15(+1.19%) |
Jun 09, 2003 | 12.74 | 13.02 | 12.43 | 12.48 | 3,182,838 | -0.35(-2.73%) |
Jun 06, 2003 | 13.51 | 13.83 | 12.65 | 12.83 | 6,091,129 | -0.38(-2.85%) |
Jun 05, 2003 | 13.29 | 13.59 | 12.86 | 13.21 | 5,771,888 | -0.04(-0.27%) |
Jun 04, 2003 | 12.17 | 13.26 | 12.14 | 13.24 | 8,887,914 | +1.08(+8.87%) |
Jun 03, 2003 | 12.15 | 12.37 | 11.83 | 12.17 | 2,949,450 | +0.02(+0.14%) |
Jun 02, 2003 | 12.06 | 12.35 | 12.00 | 12.15 | 4,529,582 | +0.43(+3.67%) |
May 30, 2003 | 11.17 | 12.01 | 11.17 | 11.72 | 2,743,653 | -0.18(-1.47%) |
May 29, 2003 | 11.31 | 11.97 | 11.31 | 11.89 | 8,834,555 | +0.60(+5.28%) |
May 28, 2003 | 11.71 | 11.92 | 11.30 | 11.30 | 9,128,029 | -1.01(-8.20%) |
May 27, 2003 | 12.00 | 12.55 | 11.93 | 12.31 | 4,273,276 | +0.42(+3.54%) |
May 23, 2003 | 11.65 | 11.93 | 11.51 | 11.88 | 2,292,154 | +0.26(+2.26%) |
May 22, 2003 | 11.27 | 11.71 | 11.25 | 11.62 | 2,330,691 | +0.55(+4.99%) |
May 21, 2003 | 11.28 | 11.28 | 10.61 | 11.07 | 4,235,766 | -0.21(-1.87%) |
May 20, 2003 | 11.58 | 11.58 | 10.82 | 11.28 | 5,251,410 | -0.24(-2.06%) |
May 19, 2003 | 12.02 | 12.13 | 11.45 | 11.52 | 3,482,013 | -0.95(-7.60%) |
May 16, 2003 | 12.37 | 12.50 | 12.09 | 12.46 | 3,065,973 | +0.10(+0.78%) |
May 15, 2003 | 12.89 | 12.93 | 12.12 | 12.37 | 3,421,585 | -0.33(-2.62%) |
May 14, 2003 | 13.02 | 13.14 | 12.64 | 12.70 | 1,863,572 | -0.18(-1.43%) |
May 13, 2003 | 12.61 | 13.16 | 12.45 | 12.88 | 2,882,865 | +0.28(+2.23%) |
May 12, 2003 | 12.28 | 12.65 | 12.10 | 12.60 | 3,385,443 | +0.32(+2.64%) |
May 09, 2003 | 12.02 | 12.36 | 11.88 | 12.28 | 2,612,764 | +0.31(+2.56%) |
May 08, 2003 | 12.62 | 12.63 | 11.74 | 11.97 | 4,867,522 | -0.65(-5.14%) |
May 07, 2003 | 13.34 | 13.46 | 12.60 | 12.62 | 5,149,595 | -0.72(-5.39%) |
May 06, 2003 | 13.11 | 13.68 | 13.07 | 13.34 | 5,866,406 | +0.45(+3.47%) |
May 05, 2003 | 12.91 | 13.15 | 12.79 | 12.89 | 3,827,250 | -0.04(-0.34%) |
May 02, 2003 | 12.19 | 13.29 | 12.19 | 12.94 | 8,301,763 | +1.53(+13.46%) |
May 01, 2003 | 11.18 | 11.51 | 10.97 | 11.40 | 2,255,099 | +0.18(+1.64%) |
Apr 30, 2003 | 10.97 | 11.35 | 10.86 | 11.22 | 2,663,273 | +0.17(+1.51%) |
Apr 29, 2003 | 10.99 | 11.16 | 10.73 | 11.05 | 3,040,890 | +0.07(+0.64%) |
Apr 28, 2003 | 10.44 | 11.08 | 10.39 | 10.98 | 1,886,375 | +0.48(+4.59%) |
Apr 25, 2003 | 10.72 | 10.73 | 10.33 | 10.50 | 3,012,500 | -0.28(-2.60%) |
Apr 24, 2003 | 10.52 | 10.91 | 10.52 | 10.78 | 2,411,528 | -0.18(-1.68%) |
Apr 23, 2003 | 10.50 | 11.14 | 10.44 | 10.96 | 4,651,578 | +0.65(+6.29%) |
Apr 22, 2003 | 10.06 | 10.31 | 9.648 | 10.31 | 5,198,621 | +0.25(+2.53%) |
Apr 21, 2003 | 9.437 | 10.26 | 9.437 | 10.06 | 2,792,109 | -0.25(-2.38%) |
Apr 17, 2003 | 9.586 | 10.58 | 9.525 | 10.31 | 8,271,435 | +1.11(+12.01%) |
Apr 16, 2003 | 9.648 | 9.771 | 9.095 | 9.201 | 3,395,590 | -0.27(-2.87%) |
Apr 15, 2003 | 8.595 | 9.534 | 8.508 | 9.472 | 6,938,374 | +0.88(+10.20%) |
Apr 14, 2003 | 8.411 | 8.604 | 8.201 | 8.595 | 3,631,487 | +0.18(+2.19%) |
Apr 11, 2003 | 8.587 | 8.683 | 8.262 | 8.411 | 1,986,708 | -0.09(-1.03%) |
Apr 10, 2003 | 8.595 | 8.727 | 8.209 | 8.499 | 4,471,206 | -0.10(-1.12%) |
Apr 09, 2003 | 8.753 | 8.973 | 8.560 | 8.595 | 3,571,743 | -0.16(-1.80%) |
Apr 08, 2003 | 8.429 | 9.104 | 8.429 | 8.753 | 3,447,239 | -0.54(-5.85%) |
Apr 07, 2003 | 9.727 | 9.999 | 9.122 | 9.297 | 6,362,599 | +0.51(+5.79%) |
Apr 04, 2003 | 8.718 | 8.858 | 8.622 | 8.788 | 4,110,235 | +0.25(+2.98%) |
Apr 03, 2003 | 8.648 | 8.683 | 8.227 | 8.534 | 5,615,573 | +0.04(+0.41%) |
Apr 02, 2003 | 8.069 | 8.666 | 7.920 | 8.499 | 7,100,275 | +0.78(+10.11%) |
Apr 01, 2003 | 7.859 | 8.069 | 7.683 | 7.718 | 5,127,020 | -0.09(-1.12%) |
Mar 31, 2003 | 7.543 | 8.008 | 7.455 | 7.806 | 5,896,848 | -0.20(-2.52%) |
Mar 28, 2003 | 8.245 | 8.245 | 7.832 | 8.008 | 4,977,318 | -0.24(-2.87%) |
Mar 27, 2003 | 8.727 | 8.727 | 8.157 | 8.245 | 4,780,529 | -0.48(-5.53%) |
Mar 26, 2003 | 8.692 | 9.034 | 8.490 | 8.727 | 4,517,382 | +0.12(+1.43%) |
Mar 25, 2003 | 8.350 | 9.034 | 8.350 | 8.604 | 8,690,098 | +0.25(+3.05%) |
Mar 24, 2003 | 9.209 | 9.420 | 8.034 | 8.350 | 10,692,085 | -1.52(-15.38%) |
Mar 21, 2003 | 8.157 | 10.03 | 8.060 | 9.867 | 12,485,196 | +2.13(+27.55%) |
Mar 20, 2003 | 7.753 | 8.095 | 7.280 | 7.736 | 3,538,565 | -0.02(-0.23%) |
Mar 19, 2003 | 7.639 | 7.850 | 7.157 | 7.753 | 6,082,350 | +0.10(+1.26%) |
Mar 18, 2003 | 7.674 | 7.859 | 7.420 | 7.657 | 4,556,603 | +0.15(+1.99%) |
Mar 17, 2003 | 6.666 | 7.596 | 6.578 | 7.508 | 5,542,034 | +0.47(+6.73%) |
Mar 14, 2003 | 6.973 | 7.306 | 6.832 | 7.034 | 4,443,159 | +0.24(+3.48%) |
Mar 13, 2003 | 6.771 | 6.876 | 6.561 | 6.797 | 3,289,784 | +0.23(+3.47%) |
Mar 12, 2003 | 5.754 | 6.578 | 5.754 | 6.569 | 8,300,395 | +0.65(+10.96%) |
Mar 11, 2003 | 7.596 | 7.596 | 5.894 | 5.920 | 11,211,651 | -1.68(-22.06%) |
Mar 10, 2003 | 7.718 | 7.718 | 7.569 | 7.596 | 3,483,609 | -0.19(-2.48%) |
Mar 07, 2003 | 7.280 | 7.806 | 7.192 | 7.788 | 3,060,500 | +0.52(+7.12%) |
Mar 06, 2003 | 7.481 | 7.481 | 7.271 | 7.271 | 1,614,336 | -0.21(-2.81%) |
Mar 05, 2003 | 7.253 | 7.543 | 7.157 | 7.481 | 2,464,887 | +0.23(+3.14%) |
Mar 04, 2003 | 7.727 | 7.727 | 7.227 | 7.253 | 1,704,522 | -0.46(-6.02%) |
Mar 03, 2003 | 7.525 | 7.876 | 7.473 | 7.718 | 2,745,135 | +0.35(+4.76%) |
Feb 28, 2003 | 7.280 | 7.508 | 7.192 | 7.367 | 2,413,010 | +0.13(+1.82%) |
Feb 27, 2003 | 7.543 | 7.718 | 7.166 | 7.236 | 2,930,295 | -0.22(-2.94%) |
Feb 26, 2003 | 7.253 | 7.473 | 7.025 | 7.455 | 3,161,746 | +0.16(+2.16%) |
Feb 25, 2003 | 6.990 | 7.297 | 6.596 | 7.297 | 3,425,234 | +0.14(+1.96%) |
Feb 24, 2003 | 7.297 | 7.306 | 7.034 | 7.157 | 2,006,091 | -0.23(-3.09%) |
Feb 21, 2003 | 7.473 | 7.517 | 7.245 | 7.385 | 2,465,913 | -0.24(-3.11%) |
Feb 20, 2003 | 7.859 | 7.894 | 7.569 | 7.622 | 2,776,147 | -0.27(-3.44%) |
Feb 19, 2003 | 8.052 | 8.052 | 7.859 | 7.894 | 1,477,974 | -0.16(-1.96%) |
Feb 18, 2003 | 7.981 | 8.113 | 7.938 | 8.052 | 1,363,047 | +0.07(+0.88%) |
Feb 14, 2003 | 7.876 | 8.069 | 7.832 | 7.981 | 2,123,640 | +0.18(+2.25%) |
Feb 13, 2003 | 8.078 | 8.078 | 7.543 | 7.806 | 2,903,160 | -0.27(-3.37%) |
Feb 12, 2003 | 8.157 | 8.218 | 7.973 | 8.078 | 1,523,010 | -0.11(-1.39%) |
Feb 11, 2003 | 8.315 | 8.499 | 8.131 | 8.192 | 2,141,883 | -0.04(-0.43%) |
Feb 10, 2003 | 8.113 | 8.288 | 7.894 | 8.227 | 2,874,542 | +0.11(+1.41%) |
Feb 07, 2003 | 8.578 | 8.762 | 8.078 | 8.113 | 2,502,626 | -0.41(-4.84%) |
Feb 06, 2003 | 8.166 | 8.587 | 8.157 | 8.525 | 2,893,583 | +0.24(+2.86%) |
Feb 05, 2003 | 8.113 | 8.473 | 8.034 | 8.288 | 2,992,661 | +0.19(+2.38%) |
Feb 04, 2003 | 7.894 | 8.095 | 7.499 | 8.095 | 2,859,036 | +0.20(+2.56%) |