Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.72 | 12.76 | 12.26 | 12.31 | 4,194,000 | -0.40(-3.18%) |
Apr 29, 2004 | 12.56 | 12.94 | 12.40 | 12.72 | 2,730,150 | -0.07(-0.56%) |
Apr 28, 2004 | 13.07 | 13.14 | 12.67 | 12.79 | 3,107,850 | -0.19(-1.44%) |
Apr 27, 2004 | 12.68 | 13.58 | 12.68 | 12.97 | 5,395,350 | +0.29(+2.31%) |
Apr 26, 2004 | 12.84 | 12.96 | 12.64 | 12.68 | 2,126,850 | -0.00(-0.04%) |
Apr 23, 2004 | 12.60 | 12.78 | 12.28 | 12.68 | 4,512,000 | -0.12(-0.97%) |
Apr 22, 2004 | 11.51 | 13.24 | 11.27 | 12.81 | 17,649,600 | +1.38(+12.10%) |
Apr 21, 2004 | 11.06 | 11.48 | 10.91 | 11.43 | 2,910,150 | +0.36(+3.21%) |
Apr 20, 2004 | 10.98 | 11.24 | 10.89 | 11.07 | 2,378,700 | +0.26(+2.43%) |
Apr 19, 2004 | 10.93 | 11.04 | 10.67 | 10.81 | 4,388,400 | -0.12(-1.14%) |
Apr 16, 2004 | 10.93 | 11.06 | 10.76 | 10.93 | 2,152,200 | -0.11(-0.97%) |
Apr 15, 2004 | 11.27 | 11.28 | 10.90 | 11.04 | 2,139,900 | -0.24(-2.09%) |
Apr 14, 2004 | 10.90 | 11.59 | 10.89 | 11.28 | 3,182,550 | +0.10(+0.91%) |
Apr 13, 2004 | 11.34 | 11.64 | 11.07 | 11.17 | 2,709,900 | -0.20(-1.76%) |
Apr 12, 2004 | 11.53 | 11.67 | 11.33 | 11.37 | 1,583,700 | -0.18(-1.54%) |
Apr 08, 2004 | 11.98 | 11.99 | 11.51 | 11.55 | 1,734,750 | -0.24(-2.07%) |
Apr 07, 2004 | 12.09 | 12.24 | 11.44 | 11.80 | 4,146,750 | -0.33(-2.75%) |
Apr 06, 2004 | 11.44 | 12.53 | 11.30 | 12.13 | 7,651,800 | +0.47(+4.00%) |
Apr 05, 2004 | 11.82 | 11.87 | 11.51 | 11.66 | 2,548,500 | -0.16(-1.35%) |
Apr 02, 2004 | 11.60 | 11.86 | 11.51 | 11.82 | 3,908,700 | +0.46(+4.07%) |
Apr 01, 2004 | 11.28 | 11.48 | 11.11 | 11.36 | 4,271,700 | +0.14(+1.23%) |
Mar 31, 2004 | 10.93 | 11.36 | 10.86 | 11.22 | 4,389,300 | +0.28(+2.60%) |
Mar 30, 2004 | 11.01 | 11.08 | 10.67 | 10.94 | 2,835,900 | -0.15(-1.32%) |
Mar 29, 2004 | 10.67 | 11.09 | 10.58 | 11.08 | 3,666,000 | +0.48(+4.57%) |
Mar 26, 2004 | 10.37 | 10.79 | 10.28 | 10.60 | 3,798,000 | +0.33(+3.25%) |
Mar 25, 2004 | 10.09 | 10.38 | 10.08 | 10.27 | 4,417,500 | +0.26(+2.58%) |
Mar 24, 2004 | 9.529 | 10.04 | 9.360 | 10.01 | 4,695,600 | +0.45(+4.74%) |
Mar 23, 2004 | 9.289 | 9.844 | 9.280 | 9.556 | 4,313,250 | +0.40(+4.32%) |
Mar 22, 2004 | 9.271 | 9.271 | 9.018 | 9.160 | 3,794,400 | -0.33(-3.47%) |
Mar 19, 2004 | 9.551 | 9.644 | 9.400 | 9.489 | 2,480,250 | -0.01(-0.14%) |
Mar 18, 2004 | 9.782 | 9.838 | 9.333 | 9.502 | 2,758,050 | -0.28(-2.91%) |
Mar 17, 2004 | 9.551 | 9.831 | 9.538 | 9.787 | 1,981,650 | +0.21(+2.23%) |
Mar 16, 2004 | 9.938 | 9.991 | 9.333 | 9.573 | 4,943,100 | -0.23(-2.36%) |
Mar 15, 2004 | 10.20 | 10.24 | 9.769 | 9.804 | 3,267,150 | -0.54(-5.20%) |
Mar 12, 2004 | 10.20 | 10.38 | 10.06 | 10.34 | 2,166,150 | +0.26(+2.56%) |
Mar 11, 2004 | 10.15 | 10.42 | 10.07 | 10.08 | 1,778,250 | -0.23(-2.20%) |
Mar 10, 2004 | 10.47 | 10.53 | 10.23 | 10.31 | 2,196,150 | -0.07(-0.64%) |
Mar 09, 2004 | 10.67 | 10.80 | 10.33 | 10.38 | 2,616,450 | -0.33(-3.11%) |
Mar 08, 2004 | 11.10 | 11.11 | 10.67 | 10.71 | 2,419,350 | -0.31(-2.82%) |
Mar 05, 2004 | 11.01 | 11.14 | 10.78 | 11.02 | 2,107,500 | -0.05(-0.48%) |
Mar 04, 2004 | 10.94 | 11.16 | 10.89 | 11.08 | 3,295,200 | +0.19(+1.71%) |
Mar 03, 2004 | 10.85 | 11.11 | 10.72 | 10.89 | 2,274,000 | -0.04(-0.41%) |
Mar 02, 2004 | 11.32 | 11.33 | 10.84 | 10.93 | 4,511,850 | -0.43(-3.79%) |
Mar 01, 2004 | 10.78 | 11.38 | 10.58 | 11.36 | 5,636,850 | +0.79(+7.44%) |
Feb 27, 2004 | 10.66 | 10.70 | 10.40 | 10.58 | 2,428,950 | +0.08(+0.76%) |
Feb 26, 2004 | 10.46 | 10.62 | 10.44 | 10.50 | 1,536,450 | -0.00(-0.04%) |
Feb 25, 2004 | 10.48 | 10.50 | 10.30 | 10.50 | 1,588,350 | +0.18(+1.77%) |
Feb 24, 2004 | 10.33 | 10.40 | 10.13 | 10.32 | 2,550,450 | +0.21(+2.11%) |
Feb 23, 2004 | 11.02 | 11.02 | 10.07 | 10.11 | 4,372,050 | -0.38(-3.60%) |
Feb 20, 2004 | 10.78 | 10.93 | 10.35 | 10.48 | 3,110,400 | -0.29(-2.68%) |
Feb 19, 2004 | 10.83 | 11.10 | 10.64 | 10.77 | 2,493,450 | -0.16(-1.50%) |
Feb 18, 2004 | 11.17 | 11.29 | 10.92 | 10.94 | 2,275,950 | -0.26(-2.30%) |
Feb 17, 2004 | 11.04 | 11.27 | 10.98 | 11.20 | 1,845,150 | +0.20(+1.78%) |
Feb 13, 2004 | 11.37 | 11.40 | 10.84 | 11.00 | 3,173,100 | -0.32(-2.79%) |
Feb 12, 2004 | 10.79 | 11.41 | 10.74 | 11.32 | 8,451,300 | +0.83(+7.88%) |
Feb 11, 2004 | 10.59 | 10.60 | 10.36 | 10.49 | 2,297,100 | +0.08(+0.77%) |
Feb 10, 2004 | 10.43 | 10.69 | 10.35 | 10.41 | 3,239,550 | -0.04(-0.34%) |
Feb 09, 2004 | 10.41 | 10.68 | 10.36 | 10.44 | 3,232,650 | +0.13(+1.29%) |
Feb 06, 2004 | 10.28 | 10.33 | 10.11 | 10.31 | 2,748,750 | -0.02(-0.17%) |
Feb 05, 2004 | 10.47 | 10.72 | 10.22 | 10.33 | 6,573,300 | +0.44(+4.40%) |
Feb 04, 2004 | 9.778 | 10.20 | 9.711 | 9.893 | 3,608,850 | -0.00(-0.05%) |
Feb 03, 2004 | 10.16 | 10.25 | 9.844 | 9.898 | 3,606,750 | -0.24(-2.32%) |
Feb 02, 2004 | 10.03 | 10.39 | 10.02 | 10.13 | 3,609,600 | +0.06(+0.62%) |
Jan 30, 2004 | 10.09 | 10.35 | 9.929 | 10.07 | 5,432,100 | -0.37(-3.53%) |
Jan 29, 2004 | 10.72 | 10.78 | 9.911 | 10.44 | 11,623,500 | -0.23(-2.13%) |
Jan 28, 2004 | 11.18 | 11.18 | 10.57 | 10.67 | 10,759,350 | -1.08(-9.19%) |
Jan 27, 2004 | 11.76 | 11.82 | 11.64 | 11.75 | 4,228,200 | +0.04(+0.34%) |
Jan 26, 2004 | 11.80 | 11.80 | 11.50 | 11.71 | 3,624,750 | -0.13(-1.09%) |
Jan 23, 2004 | 12.16 | 12.22 | 11.64 | 11.84 | 4,631,250 | -0.16(-1.37%) |
Jan 22, 2004 | 11.87 | 12.15 | 11.76 | 12.00 | 5,756,700 | +0.29(+2.47%) |
Jan 21, 2004 | 11.40 | 11.76 | 11.40 | 11.71 | 2,785,950 | +0.15(+1.31%) |
Jan 20, 2004 | 11.40 | 11.56 | 11.32 | 11.56 | 4,500,450 | +0.29(+2.56%) |
Jan 16, 2004 | 11.13 | 11.36 | 11.02 | 11.27 | 3,674,850 | +0.25(+2.30%) |
Jan 15, 2004 | 11.10 | 11.25 | 10.89 | 11.02 | 2,515,395 | -0.14(-1.27%) |
Jan 14, 2004 | 11.06 | 11.33 | 10.94 | 11.16 | 3,303,534 | +0.07(+0.64%) |
Jan 13, 2004 | 10.85 | 11.17 | 10.79 | 11.09 | 3,991,950 | +0.23(+2.09%) |
Jan 12, 2004 | 11.00 | 11.00 | 10.70 | 10.86 | 4,527,015 | -0.06(-0.57%) |
Jan 09, 2004 | 11.52 | 11.53 | 10.85 | 10.92 | 9,310,920 | -0.48(-4.25%) |
Jan 08, 2004 | 12.77 | 12.80 | 11.11 | 11.41 | 18,592,216 | -1.44(-11.24%) |
Jan 07, 2004 | 12.88 | 13.05 | 12.44 | 12.85 | 6,437,112 | +0.21(+1.69%) |
Jan 06, 2004 | 11.78 | 12.69 | 11.68 | 12.64 | 5,161,350 | +0.87(+7.36%) |
Jan 05, 2004 | 11.91 | 12.00 | 11.67 | 11.77 | 2,130,600 | -0.09(-0.79%) |
Jan 02, 2004 | 11.84 | 12.03 | 11.73 | 11.87 | 1,970,100 | +0.08(+0.68%) |
Dec 31, 2003 | 11.71 | 11.80 | 11.64 | 11.79 | 1,969,200 | +0.16(+1.42%) |
Dec 30, 2003 | 11.79 | 11.93 | 11.54 | 11.62 | 2,202,561 | -0.23(-1.95%) |
Dec 29, 2003 | 11.89 | 12.04 | 11.71 | 11.85 | 1,640,178 | -0.08(-0.67%) |
Dec 26, 2003 | 11.82 | 12.16 | 11.78 | 11.93 | 554,386 | +0.16(+1.40%) |
Dec 24, 2003 | 11.86 | 11.96 | 11.69 | 11.77 | 719,860 | -0.12(-0.97%) |
Dec 23, 2003 | 11.69 | 11.91 | 11.53 | 11.88 | 2,163,033 | +0.26(+2.22%) |
Dec 22, 2003 | 11.78 | 11.83 | 11.49 | 11.63 | 3,553,201 | -0.28(-2.39%) |
Dec 19, 2003 | 11.88 | 11.96 | 11.53 | 11.91 | 3,508,680 | -0.01(-0.07%) |
Dec 18, 2003 | 12.13 | 12.17 | 11.83 | 11.92 | 2,938,507 | -0.13(-1.07%) |
Dec 17, 2003 | 12.00 | 12.10 | 11.89 | 12.05 | 2,350,695 | -0.08(-0.66%) |
Dec 16, 2003 | 11.88 | 12.44 | 11.68 | 12.13 | 3,256,989 | +0.12(+0.96%) |
Dec 15, 2003 | 12.84 | 12.87 | 11.91 | 12.01 | 3,983,728 | -0.17(-1.39%) |
Dec 12, 2003 | 12.38 | 12.53 | 12.11 | 12.18 | 2,145,922 | +0.00(+0.00%) |
Dec 11, 2003 | 11.93 | 12.32 | 11.82 | 12.18 | 3,181,950 | +0.10(+0.81%) |
Dec 10, 2003 | 12.59 | 12.59 | 11.91 | 12.08 | 5,268,958 | -0.21(-1.70%) |
Dec 09, 2003 | 12.46 | 12.82 | 12.25 | 12.29 | 7,700,067 | -0.06(-0.50%) |
Dec 08, 2003 | 11.88 | 12.40 | 11.78 | 12.36 | 16,080,192 | +0.86(+7.50%) |
Dec 05, 2003 | 13.95 | 12.56 | 11.31 | 11.49 | 33,439,854 | -2.45(-17.59%) |
Dec 04, 2003 | 14.55 | 14.67 | 13.50 | 13.95 | 7,141,137 | -0.61(-4.18%) |
Dec 03, 2003 | 15.47 | 15.48 | 14.44 | 14.56 | 4,457,689 | -0.84(-5.48%) |
Dec 02, 2003 | 16.16 | 16.17 | 15.28 | 15.40 | 2,244,948 | -0.69(-4.31%) |
Dec 01, 2003 | 16.32 | 16.42 | 15.90 | 16.09 | 1,346,199 | -0.08(-0.47%) |
Nov 28, 2003 | 15.76 | 16.22 | 15.69 | 16.17 | 716,505 | +0.31(+1.95%) |
Nov 26, 2003 | 15.92 | 16.02 | 15.34 | 15.86 | 2,928,277 | -0.06(-0.38%) |
Nov 25, 2003 | 16.22 | 16.40 | 15.67 | 15.92 | 2,840,500 | -0.20(-1.21%) |
Nov 24, 2003 | 15.75 | 16.18 | 15.56 | 16.12 | 1,746,108 | +0.57(+3.69%) |
Nov 21, 2003 | 15.33 | 15.50 | 15.28 | 15.54 | 1,725,856 | +5.44(+53.92%) |
Nov 20, 2003 | 10.22 | 10.45 | 10.01 | 10.10 | 3,237,698 | -0.24(-2.35%) |
Nov 19, 2003 | 10.44 | 10.46 | 10.12 | 10.34 | 2,728,471 | -0.02(-0.19%) |
Nov 18, 2003 | 10.70 | 10.71 | 10.31 | 10.36 | 2,101,394 | -0.28(-2.60%) |
Nov 17, 2003 | 10.72 | 10.74 | 10.47 | 10.64 | 2,147,026 | -0.19(-1.73%) |
Nov 14, 2003 | 10.96 | 11.20 | 10.76 | 10.82 | 2,462,523 | -0.09(-0.81%) |
Nov 13, 2003 | 10.49 | 10.99 | 10.48 | 10.91 | 2,704,079 | +0.39(+3.66%) |
Nov 12, 2003 | 10.17 | 10.54 | 10.17 | 10.53 | 3,198,978 | +0.33(+3.23%) |
Nov 11, 2003 | 10.32 | 10.46 | 10.15 | 10.20 | 4,159,498 | -0.13(-1.22%) |
Nov 10, 2003 | 10.90 | 10.91 | 10.28 | 10.32 | 4,463,946 | -0.58(-5.29%) |
Nov 07, 2003 | 10.92 | 11.07 | 10.88 | 10.90 | 3,026,479 | -0.00(-0.02%) |
Nov 06, 2003 | 10.96 | 11.12 | 10.83 | 10.90 | 2,251,959 | -0.09(-0.79%) |
Nov 05, 2003 | 10.95 | 11.12 | 10.82 | 10.99 | 2,841,876 | +0.03(+0.25%) |
Nov 04, 2003 | 10.76 | 11.10 | 10.64 | 10.96 | 5,121,733 | +0.14(+1.31%) |
Nov 03, 2003 | 11.29 | 11.38 | 10.74 | 10.82 | 5,414,712 | -0.57(-5.01%) |
Oct 31, 2003 | 11.70 | 11.74 | 11.22 | 11.39 | 3,507,590 | -0.36(-3.09%) |
Oct 30, 2003 | 11.65 | 11.90 | 11.66 | 11.76 | 2,748,532 | +0.11(+0.92%) |
Oct 29, 2003 | 11.26 | 11.67 | 11.26 | 11.65 | 2,731,869 | +0.25(+2.20%) |
Oct 28, 2003 | 11.22 | 11.48 | 11.18 | 11.40 | 3,120,977 | +0.18(+1.57%) |
Oct 27, 2003 | 11.25 | 11.44 | 11.11 | 11.22 | 5,054,175 | +0.08(+0.73%) |
Oct 24, 2003 | 11.88 | 11.90 | 10.93 | 11.14 | 12,874,950 | -1.07(-8.74%) |
Oct 23, 2003 | 12.74 | 12.83 | 12.05 | 12.21 | 11,053,125 | -1.22(-9.06%) |
Oct 22, 2003 | 13.75 | 13.77 | 13.22 | 13.42 | 4,027,950 | -0.32(-2.30%) |
Oct 21, 2003 | 13.51 | 13.82 | 13.41 | 13.74 | 3,652,744 | +0.37(+2.73%) |
Oct 20, 2003 | 13.00 | 13.46 | 12.95 | 13.37 | 3,479,332 | +0.40(+3.04%) |
Oct 17, 2003 | 13.18 | 13.37 | 12.94 | 12.98 | 3,814,040 | -0.19(-1.41%) |
Oct 16, 2003 | 12.97 | 13.32 | 12.86 | 13.17 | 3,875,107 | +0.20(+1.51%) |
Oct 15, 2003 | 13.36 | 13.51 | 12.91 | 12.97 | 4,588,726 | -0.36(-2.71%) |
Oct 14, 2003 | 13.37 | 13.48 | 13.25 | 13.33 | 2,914,308 | -0.08(-0.59%) |
Oct 13, 2003 | 13.29 | 13.51 | 13.29 | 13.41 | 3,962,952 | +0.08(+0.56%) |
Oct 10, 2003 | 13.48 | 13.51 | 13.17 | 13.34 | 7,530,412 | -0.54(-3.91%) |
Oct 09, 2003 | 13.60 | 13.97 | 13.53 | 13.88 | 4,098,573 | +0.38(+2.79%) |
Oct 08, 2003 | 13.31 | 13.56 | 13.14 | 13.50 | 5,533,794 | +0.13(+0.96%) |
Oct 07, 2003 | 13.45 | 13.70 | 13.25 | 13.37 | 6,905,191 | +0.03(+0.25%) |
Oct 06, 2003 | 12.85 | 13.41 | 12.79 | 13.34 | 4,098,507 | +0.64(+5.01%) |
Oct 03, 2003 | 12.48 | 12.84 | 12.48 | 12.70 | 3,630,105 | +0.34(+2.76%) |
Oct 02, 2003 | 12.47 | 12.57 | 12.27 | 12.36 | 3,292,920 | -0.07(-0.54%) |
Oct 01, 2003 | 12.03 | 12.47 | 12.02 | 12.43 | 5,147,880 | +0.40(+3.35%) |
Sep 30, 2003 | 12.21 | 12.37 | 11.97 | 12.03 | 4,460,530 | -0.25(-2.01%) |
Sep 29, 2003 | 11.63 | 12.35 | 11.63 | 12.27 | 4,466,198 | +0.57(+4.84%) |
Sep 26, 2003 | 11.92 | 11.94 | 11.70 | 11.71 | 4,040,435 | -0.21(-1.77%) |
Sep 25, 2003 | 11.94 | 11.97 | 11.79 | 11.92 | 3,435,439 | -0.02(-0.15%) |
Sep 24, 2003 | 11.89 | 12.09 | 11.86 | 11.93 | 4,175,203 | +0.03(+0.27%) |
Sep 23, 2003 | 11.81 | 11.95 | 11.63 | 11.90 | 19,923,282 | +0.45(+3.97%) |
Sep 22, 2003 | 11.40 | 11.50 | 11.38 | 11.45 | 1,850,575 | -0.19(-1.63%) |
Sep 19, 2003 | 11.62 | 11.65 | 11.46 | 11.64 | 2,274,952 | -0.04(-0.36%) |
Sep 18, 2003 | 11.74 | 11.76 | 11.58 | 11.68 | 1,778,388 | +0.02(+0.19%) |
Sep 17, 2003 | 11.60 | 11.68 | 11.55 | 11.66 | 1,106,300 | +0.07(+0.63%) |
Sep 16, 2003 | 11.46 | 11.60 | 11.45 | 11.59 | 1,239,369 | +0.10(+0.86%) |
Sep 15, 2003 | 11.47 | 11.55 | 11.42 | 11.49 | 1,092,150 | +0.00(+0.02%) |
Sep 12, 2003 | 11.30 | 11.50 | 11.29 | 11.48 | 1,284,975 | +0.20(+1.73%) |
Sep 11, 2003 | 11.24 | 11.30 | 11.13 | 11.29 | 2,926,350 | +0.01(+0.09%) |
Sep 10, 2003 | 11.27 | 11.44 | 11.22 | 11.28 | 1,635,300 | -0.02(-0.16%) |
Sep 09, 2003 | 11.40 | 11.46 | 11.18 | 11.30 | 3,108,150 | -0.14(-1.23%) |
Sep 08, 2003 | 11.77 | 11.80 | 11.41 | 11.44 | 3,859,875 | -0.34(-2.89%) |
Sep 05, 2003 | 11.28 | 11.78 | 11.21 | 11.78 | 3,398,175 | +0.46(+4.07%) |
Sep 04, 2003 | 11.30 | 11.47 | 11.22 | 11.32 | 2,789,100 | -0.00(-0.02%) |
Sep 03, 2003 | 10.79 | 11.40 | 10.77 | 11.32 | 4,133,250 | +0.57(+5.33%) |
Sep 02, 2003 | 10.66 | 10.78 | 10.57 | 10.75 | 2,158,875 | +0.10(+0.93%) |
Aug 29, 2003 | 10.47 | 10.65 | 10.43 | 10.65 | 1,309,050 | +0.22(+2.06%) |
Aug 28, 2003 | 10.35 | 10.46 | 10.29 | 10.43 | 947,250 | +0.12(+1.13%) |
Aug 27, 2003 | 10.26 | 10.35 | 10.23 | 10.32 | 1,157,175 | +0.08(+0.73%) |
Aug 26, 2003 | 10.16 | 10.34 | 10.14 | 10.24 | 1,679,625 | +0.05(+0.47%) |
Aug 25, 2003 | 10.34 | 10.34 | 10.13 | 10.19 | 1,253,250 | -0.05(-0.48%) |
Aug 22, 2003 | 10.42 | 10.48 | 10.20 | 10.24 | 2,431,800 | -0.14(-1.33%) |
Aug 21, 2003 | 10.12 | 10.41 | 10.11 | 10.38 | 2,303,550 | +0.27(+2.70%) |
Aug 20, 2003 | 9.817 | 10.13 | 9.792 | 10.11 | 2,671,875 | +0.34(+3.44%) |
Aug 19, 2003 | 9.709 | 9.803 | 9.641 | 9.772 | 1,386,900 | +0.09(+0.90%) |
Aug 18, 2003 | 9.641 | 9.788 | 9.641 | 9.685 | 1,218,825 | +0.01(+0.08%) |
Aug 15, 2003 | 9.738 | 9.738 | 9.651 | 9.677 | 1,059,750 | -0.04(-0.43%) |
Aug 14, 2003 | 9.728 | 9.801 | 9.636 | 9.719 | 2,190,600 | -0.09(-0.93%) |
Aug 13, 2003 | 9.408 | 9.817 | 9.395 | 9.809 | 2,689,200 | +0.37(+3.96%) |
Aug 12, 2003 | 9.513 | 9.513 | 9.385 | 9.436 | 1,145,700 | -0.05(-0.56%) |
Aug 11, 2003 | 9.298 | 9.553 | 9.274 | 9.489 | 2,066,175 | +0.24(+2.61%) |
Aug 08, 2003 | 9.173 | 9.290 | 9.148 | 9.248 | 1,131,975 | +0.05(+0.54%) |
Aug 07, 2003 | 9.140 | 9.199 | 9.120 | 9.199 | 1,311,075 | +0.05(+0.50%) |
Aug 06, 2003 | 9.254 | 9.282 | 9.094 | 9.154 | 1,290,825 | -0.04(-0.43%) |
Aug 05, 2003 | 9.284 | 9.312 | 9.165 | 9.193 | 1,448,325 | -0.08(-0.87%) |
Aug 04, 2003 | 9.187 | 9.278 | 9.037 | 9.274 | 1,849,275 | +0.16(+1.73%) |
Aug 01, 2003 | 9.041 | 9.132 | 8.990 | 9.116 | 2,326,500 | +0.11(+1.23%) |
Jul 31, 2003 | 8.885 | 9.011 | 8.840 | 9.005 | 1,707,750 | +0.13(+1.42%) |
Jul 30, 2003 | 9.073 | 9.114 | 8.865 | 8.879 | 1,617,750 | -0.20(-2.16%) |
Jul 29, 2003 | 9.250 | 9.373 | 9.051 | 9.075 | 2,866,725 | -0.12(-1.35%) |
Jul 28, 2003 | 8.996 | 9.268 | 8.948 | 9.199 | 2,612,250 | +0.24(+2.74%) |
Jul 25, 2003 | 8.691 | 8.986 | 8.632 | 8.954 | 2,236,725 | +0.28(+3.28%) |
Jul 24, 2003 | 8.891 | 9.023 | 8.595 | 8.670 | 3,307,050 | -0.05(-0.57%) |
Jul 23, 2003 | 8.751 | 8.885 | 8.664 | 8.719 | 1,484,100 | -0.03(-0.38%) |
Jul 22, 2003 | 8.492 | 8.776 | 8.456 | 8.753 | 2,205,000 | +0.30(+3.50%) |
Jul 21, 2003 | 8.340 | 8.535 | 8.282 | 8.456 | 1,477,125 | +0.13(+1.57%) |
Jul 18, 2003 | 8.363 | 8.397 | 8.162 | 8.326 | 1,452,150 | +0.04(+0.52%) |
Jul 17, 2003 | 8.547 | 8.612 | 8.247 | 8.282 | 1,763,100 | -0.30(-3.52%) |
Jul 16, 2003 | 8.662 | 8.691 | 8.375 | 8.585 | 2,688,300 | -0.10(-1.12%) |
Jul 15, 2003 | 8.701 | 8.790 | 8.614 | 8.681 | 2,619,225 | -0.02(-0.18%) |
Jul 14, 2003 | 8.551 | 8.772 | 8.543 | 8.697 | 2,638,800 | +0.14(+1.66%) |
Jul 11, 2003 | 8.425 | 8.567 | 8.365 | 8.555 | 8,068,950 | +0.10(+1.19%) |
Jul 10, 2003 | 8.458 | 8.719 | 8.411 | 8.454 | 2,834,100 | -0.15(-1.79%) |
Jul 09, 2003 | 8.527 | 8.632 | 8.482 | 8.608 | 1,030,725 | +0.09(+1.09%) |
Jul 08, 2003 | 8.533 | 8.573 | 8.425 | 8.516 | 2,299,950 | +0.04(+0.44%) |
Jul 07, 2003 | 8.612 | 8.632 | 8.365 | 8.478 | 1,514,025 | +0.03(+0.37%) |
Jul 03, 2003 | 8.415 | 8.683 | 8.413 | 8.446 | 1,621,800 | -0.13(-1.54%) |
Jul 02, 2003 | 8.488 | 8.585 | 8.375 | 8.579 | 1,947,600 | +0.09(+1.02%) |
Jul 01, 2003 | 8.265 | 8.494 | 8.247 | 8.492 | 2,634,525 | +0.20(+2.41%) |
Jun 30, 2003 | 8.320 | 8.456 | 8.148 | 8.292 | 3,101,370 | +0.07(+0.79%) |
Jun 27, 2003 | 8.367 | 8.454 | 8.217 | 8.227 | 1,851,300 | -0.12(-1.42%) |
Jun 26, 2003 | 8.008 | 8.367 | 8.002 | 8.346 | 3,157,875 | +0.39(+4.92%) |
Jun 25, 2003 | 7.968 | 8.115 | 7.862 | 7.955 | 4,249,575 | +0.20(+2.55%) |
Jun 24, 2003 | 7.506 | 7.802 | 7.479 | 7.757 | 2,668,050 | +0.25(+3.31%) |
Jun 23, 2003 | 7.617 | 7.654 | 7.407 | 7.508 | 2,547,900 | -0.19(-2.41%) |
Jun 20, 2003 | 7.733 | 7.931 | 7.575 | 7.694 | 3,653,325 | -0.15(-1.91%) |
Jun 19, 2003 | 7.633 | 7.854 | 7.536 | 7.844 | 5,094,450 | +0.25(+3.25%) |
Jun 18, 2003 | 7.431 | 7.696 | 7.328 | 7.597 | 2,815,650 | +0.17(+2.29%) |
Jun 17, 2003 | 7.257 | 7.439 | 7.210 | 7.427 | 2,594,025 | +0.23(+3.13%) |
Jun 16, 2003 | 7.109 | 7.287 | 7.076 | 7.202 | 2,652,975 | +0.16(+2.27%) |
Jun 13, 2003 | 7.002 | 7.093 | 6.973 | 7.042 | 1,397,250 | +0.05(+0.68%) |
Jun 12, 2003 | 6.896 | 7.010 | 6.765 | 6.995 | 4,606,425 | +0.15(+2.19%) |
Jun 11, 2003 | 6.584 | 6.929 | 6.576 | 6.844 | 3,467,025 | +0.33(+5.07%) |
Jun 10, 2003 | 6.509 | 6.617 | 6.325 | 6.514 | 7,647,750 | -0.32(-4.72%) |
Jun 09, 2003 | 7.058 | 7.089 | 6.708 | 6.837 | 2,564,550 | -0.27(-3.75%) |
Jun 06, 2003 | 7.093 | 7.376 | 6.848 | 7.103 | 4,137,750 | +0.11(+1.58%) |
Jun 05, 2003 | 6.795 | 7.042 | 6.787 | 6.993 | 2,580,975 | +0.14(+1.99%) |
Jun 04, 2003 | 6.726 | 6.921 | 6.686 | 6.856 | 1,961,325 | +0.14(+2.12%) |
Jun 03, 2003 | 6.712 | 6.746 | 6.667 | 6.714 | 782,325 | -0.00(-0.03%) |
Jun 02, 2003 | 6.728 | 6.856 | 6.694 | 6.716 | 974,925 | +0.02(+0.35%) |
May 30, 2003 | 6.750 | 6.864 | 6.637 | 6.692 | 2,427,975 | -0.08(-1.14%) |
May 29, 2003 | 6.815 | 6.815 | 6.680 | 6.769 | 2,044,350 | -0.20(-2.83%) |
May 28, 2003 | 6.912 | 7.101 | 6.835 | 6.967 | 1,177,650 | +0.07(+1.03%) |
May 27, 2003 | 6.815 | 6.943 | 6.716 | 6.896 | 1,906,425 | +0.05(+0.66%) |
May 23, 2003 | 6.647 | 6.874 | 6.524 | 6.850 | 1,720,125 | +0.22(+3.24%) |
May 22, 2003 | 6.459 | 6.655 | 6.428 | 6.635 | 3,942,000 | +0.30(+4.71%) |
May 21, 2003 | 6.283 | 6.337 | 6.238 | 6.337 | 710,100 | +0.03(+0.41%) |
May 20, 2003 | 6.285 | 6.311 | 6.226 | 6.311 | 1,912,275 | +0.04(+0.66%) |
May 19, 2003 | 6.400 | 6.400 | 6.262 | 6.270 | 945,000 | -0.15(-2.34%) |
May 16, 2003 | 6.459 | 6.459 | 6.341 | 6.420 | 1,480,275 | -0.04(-0.64%) |
May 15, 2003 | 6.422 | 6.568 | 6.400 | 6.461 | 1,108,800 | -0.01(-0.15%) |
May 14, 2003 | 6.459 | 6.526 | 6.360 | 6.471 | 663,525 | +0.05(+0.80%) |
May 13, 2003 | 6.404 | 6.487 | 6.345 | 6.420 | 890,775 | +0.00(+0.00%) |
May 12, 2003 | 6.268 | 6.479 | 6.232 | 6.420 | 1,073,925 | +0.19(+3.04%) |
May 09, 2003 | 6.317 | 6.321 | 6.200 | 6.230 | 1,064,025 | -0.08(-1.25%) |
May 08, 2003 | 6.424 | 6.438 | 6.281 | 6.309 | 1,279,125 | -0.16(-2.41%) |
May 07, 2003 | 6.562 | 6.562 | 6.438 | 6.465 | 1,513,575 | -0.12(-1.77%) |
May 06, 2003 | 6.493 | 6.605 | 6.469 | 6.582 | 3,003,075 | +0.11(+1.74%) |
May 05, 2003 | 6.368 | 6.481 | 6.321 | 6.469 | 2,283,525 | +0.11(+1.71%) |
May 02, 2003 | 6.110 | 6.364 | 6.110 | 6.360 | 1,869,075 | +0.23(+3.70%) |