Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.639 | 9.706 | 9.432 | 9.455 | 3,940,304 | -0.10(-1.02%) |
Apr 29, 2004 | 9.741 | 9.859 | 9.497 | 9.552 | 3,561,493 | -0.13(-1.38%) |
Apr 28, 2004 | 9.904 | 9.908 | 9.637 | 9.686 | 5,260,633 | -0.17(-1.69%) |
Apr 27, 2004 | 9.666 | 10.00 | 9.641 | 9.853 | 5,212,747 | +0.21(+2.19%) |
Apr 26, 2004 | 9.819 | 9.886 | 9.563 | 9.641 | 3,082,865 | -0.22(-2.19%) |
Apr 23, 2004 | 9.848 | 9.937 | 9.784 | 9.857 | 3,071,850 | -0.02(-0.18%) |
Apr 22, 2004 | 9.579 | 10.16 | 9.495 | 9.875 | 9,638,873 | +0.38(+4.01%) |
Apr 21, 2004 | 9.341 | 9.515 | 9.265 | 9.495 | 8,651,718 | +0.15(+1.57%) |
Apr 20, 2004 | 9.357 | 9.497 | 9.339 | 9.348 | 5,157,218 | +0.01(+0.07%) |
Apr 19, 2004 | 9.361 | 9.434 | 9.261 | 9.341 | 7,410,298 | -0.02(-0.21%) |
Apr 16, 2004 | 9.604 | 9.635 | 9.346 | 9.361 | 7,548,558 | -0.24(-2.46%) |
Apr 15, 2004 | 9.815 | 9.819 | 9.483 | 9.597 | 4,591,588 | -0.18(-1.89%) |
Apr 14, 2004 | 9.704 | 9.937 | 9.677 | 9.781 | 5,001,872 | +0.05(+0.48%) |
Apr 13, 2004 | 9.797 | 9.882 | 9.664 | 9.735 | 3,892,643 | -0.06(-0.59%) |
Apr 12, 2004 | 9.753 | 9.859 | 9.717 | 9.793 | 2,964,614 | +0.05(+0.53%) |
Apr 08, 2004 | 10.07 | 10.08 | 9.657 | 9.741 | 7,422,663 | -0.28(-2.77%) |
Apr 07, 2004 | 10.06 | 10.20 | 9.973 | 10.02 | 2,864,796 | -0.04(-0.40%) |
Apr 06, 2004 | 10.27 | 10.34 | 10.02 | 10.06 | 4,255,717 | -0.28(-2.67%) |
Apr 05, 2004 | 10.30 | 10.38 | 10.22 | 10.34 | 3,385,914 | +0.05(+0.48%) |
Apr 02, 2004 | 10.31 | 10.40 | 10.17 | 10.29 | 4,385,434 | +0.07(+0.65%) |
Apr 01, 2004 | 9.995 | 10.22 | 9.933 | 10.22 | 5,099,217 | +0.29(+2.96%) |
Mar 31, 2004 | 9.986 | 10.02 | 9.904 | 9.926 | 4,105,317 | -0.04(-0.40%) |
Mar 30, 2004 | 9.942 | 10.00 | 9.888 | 9.966 | 2,414,720 | +0.00(+0.02%) |
Mar 29, 2004 | 9.970 | 10.03 | 9.775 | 9.964 | 3,925,691 | +0.13(+1.29%) |
Mar 26, 2004 | 9.777 | 9.915 | 9.655 | 9.837 | 5,713,182 | +0.08(+0.84%) |
Mar 25, 2004 | 9.408 | 9.770 | 9.399 | 9.755 | 6,182,592 | +0.34(+3.64%) |
Mar 24, 2004 | 9.459 | 9.512 | 9.334 | 9.412 | 6,551,511 | -0.04(-0.42%) |
Mar 23, 2004 | 9.519 | 9.595 | 9.434 | 9.452 | 3,855,099 | +0.08(+0.85%) |
Mar 22, 2004 | 9.399 | 9.419 | 9.248 | 9.372 | 5,762,191 | -0.07(-0.73%) |
Mar 19, 2004 | 9.348 | 9.557 | 9.228 | 9.441 | 7,327,792 | +0.17(+1.80%) |
Mar 18, 2004 | 9.386 | 9.386 | 9.217 | 9.274 | 4,623,062 | -0.14(-1.47%) |
Mar 17, 2004 | 9.292 | 9.466 | 9.179 | 9.412 | 4,886,318 | +0.15(+1.66%) |
Mar 16, 2004 | 9.346 | 9.350 | 9.094 | 9.259 | 7,035,759 | -0.01(-0.14%) |
Mar 15, 2004 | 9.510 | 9.532 | 9.272 | 9.272 | 4,039,671 | -0.22(-2.34%) |
Mar 12, 2004 | 9.263 | 9.570 | 9.245 | 9.495 | 5,319,534 | +0.26(+2.84%) |
Mar 11, 2004 | 9.532 | 9.552 | 9.232 | 9.232 | 8,099,126 | -0.36(-3.73%) |
Mar 10, 2004 | 9.590 | 9.764 | 9.563 | 9.590 | 4,938,475 | -0.07(-0.76%) |
Mar 09, 2004 | 9.572 | 9.773 | 9.475 | 9.664 | 5,143,055 | +0.02(+0.25%) |
Mar 08, 2004 | 9.904 | 9.919 | 9.588 | 9.639 | 6,107,055 | -0.21(-2.14%) |
Mar 05, 2004 | 10.01 | 10.03 | 9.850 | 9.850 | 4,513,803 | -0.22(-2.23%) |
Mar 04, 2004 | 9.886 | 10.11 | 9.846 | 10.07 | 4,539,207 | +0.15(+1.55%) |
Mar 03, 2004 | 9.950 | 10.02 | 9.848 | 9.922 | 4,173,885 | -0.05(-0.51%) |
Mar 02, 2004 | 10.01 | 10.07 | 9.919 | 9.973 | 5,252,539 | -0.06(-0.64%) |
Mar 01, 2004 | 9.837 | 10.12 | 9.833 | 10.04 | 5,556,937 | +0.16(+1.60%) |
Feb 27, 2004 | 9.857 | 9.966 | 9.697 | 9.879 | 5,652,932 | -0.02(-0.20%) |
Feb 26, 2004 | 9.988 | 10.05 | 9.808 | 9.899 | 5,306,045 | +0.07(+0.75%) |
Feb 25, 2004 | 10.02 | 10.03 | 9.824 | 9.826 | 4,496,042 | -0.15(-1.49%) |
Feb 24, 2004 | 9.957 | 10.08 | 9.877 | 9.975 | 5,756,121 | +0.05(+0.47%) |
Feb 23, 2004 | 10.17 | 10.17 | 9.733 | 9.928 | 9,392,927 | -0.17(-1.65%) |
Feb 20, 2004 | 10.07 | 10.21 | 9.953 | 10.10 | 7,549,682 | +0.03(+0.33%) |
Feb 19, 2004 | 10.41 | 10.45 | 10.01 | 10.06 | 26,444,122 | -0.88(-8.03%) |
Feb 18, 2004 | 10.92 | 10.97 | 10.70 | 10.94 | 9,512,753 | -0.01(-0.08%) |
Feb 17, 2004 | 10.81 | 11.06 | 10.79 | 10.95 | 3,371,301 | +0.18(+1.69%) |
Feb 13, 2004 | 10.79 | 10.88 | 10.75 | 10.77 | 2,728,784 | -0.06(-0.56%) |
Feb 12, 2004 | 10.98 | 11.02 | 10.79 | 10.83 | 3,695,032 | -0.20(-1.80%) |
Feb 11, 2004 | 10.97 | 11.11 | 10.83 | 11.02 | 3,875,108 | +0.05(+0.43%) |
Feb 10, 2004 | 10.77 | 11.09 | 10.75 | 10.98 | 3,483,708 | +0.19(+1.77%) |
Feb 09, 2004 | 10.94 | 10.97 | 10.74 | 10.79 | 2,083,120 | -0.11(-1.00%) |
Feb 06, 2004 | 10.83 | 10.96 | 10.76 | 10.90 | 3,469,769 | +0.04(+0.33%) |
Feb 05, 2004 | 10.74 | 10.93 | 10.71 | 10.86 | 4,633,853 | +0.11(+1.03%) |
Feb 04, 2004 | 10.79 | 10.92 | 10.64 | 10.75 | 5,696,096 | -0.16(-1.45%) |
Feb 03, 2004 | 10.86 | 10.99 | 10.79 | 10.91 | 3,691,435 | -0.02(-0.18%) |
Feb 02, 2004 | 11.22 | 11.22 | 10.89 | 10.93 | 4,940,498 | -0.28(-2.46%) |
Jan 30, 2004 | 11.22 | 11.34 | 11.16 | 11.20 | 6,391,894 | +0.05(+0.44%) |
Jan 29, 2004 | 10.85 | 11.23 | 10.72 | 11.15 | 12,589,324 | +0.59(+5.62%) |
Jan 28, 2004 | 10.83 | 10.83 | 10.53 | 10.56 | 6,412,576 | -0.17(-1.62%) |
Jan 27, 2004 | 10.88 | 10.95 | 10.69 | 10.73 | 5,431,266 | -0.18(-1.67%) |
Jan 26, 2004 | 10.85 | 10.99 | 10.69 | 10.92 | 5,767,362 | +0.18(+1.72%) |
Jan 23, 2004 | 11.03 | 11.03 | 10.65 | 10.73 | 8,096,428 | -0.29(-2.66%) |
Jan 22, 2004 | 10.98 | 11.11 | 10.96 | 11.02 | 4,890,815 | +0.01(+0.06%) |
Jan 21, 2004 | 11.08 | 11.08 | 10.91 | 11.02 | 6,010,160 | -0.08(-0.72%) |
Jan 20, 2004 | 11.10 | 11.15 | 11.03 | 11.10 | 7,066,558 | -0.00(-0.04%) |
Jan 16, 2004 | 11.04 | 11.13 | 10.89 | 11.10 | 5,986,780 | +0.07(+0.60%) |
Jan 15, 2004 | 10.94 | 11.04 | 10.83 | 11.04 | 8,318,193 | -0.01(-0.06%) |
Jan 14, 2004 | 10.74 | 11.08 | 10.73 | 11.04 | 9,209,223 | +0.24(+2.22%) |
Jan 13, 2004 | 10.85 | 10.93 | 10.65 | 10.80 | 5,221,913 | -0.10(-0.92%) |
Jan 12, 2004 | 10.88 | 10.96 | 10.69 | 10.90 | 5,234,156 | +0.05(+0.45%) |
Jan 09, 2004 | 10.69 | 11.07 | 10.67 | 10.85 | 11,807,050 | +0.18(+1.69%) |
Jan 08, 2004 | 10.97 | 11.01 | 10.62 | 10.67 | 11,394,625 | -0.27(-2.44%) |
Jan 07, 2004 | 11.18 | 11.19 | 10.84 | 10.94 | 11,416,906 | -0.27(-2.42%) |
Jan 06, 2004 | 11.37 | 11.41 | 11.08 | 11.21 | 14,977,966 | -0.40(-3.43%) |
Jan 05, 2004 | 11.68 | 11.72 | 11.58 | 11.61 | 5,281,315 | -0.02(-0.15%) |
Jan 02, 2004 | 11.75 | 11.85 | 11.61 | 11.63 | 5,230,732 | -0.13(-1.10%) |
Dec 31, 2003 | 11.84 | 11.99 | 11.73 | 11.76 | 4,324,060 | -0.06(-0.51%) |
Dec 30, 2003 | 11.65 | 11.85 | 11.65 | 11.82 | 3,232,056 | +0.03(+0.26%) |
Dec 29, 2003 | 11.75 | 11.79 | 11.69 | 11.79 | 2,821,039 | +0.04(+0.38%) |
Dec 26, 2003 | 11.67 | 11.77 | 11.59 | 11.74 | 1,237,822 | +0.15(+1.29%) |
Dec 24, 2003 | 11.61 | 11.65 | 11.56 | 11.59 | 799,499 | -0.01(-0.08%) |
Dec 23, 2003 | 11.49 | 11.66 | 11.46 | 11.60 | 4,833,253 | +0.07(+0.60%) |
Dec 22, 2003 | 11.38 | 11.56 | 11.31 | 11.53 | 3,860,385 | +0.13(+1.13%) |
Dec 19, 2003 | 11.55 | 11.60 | 11.32 | 11.40 | 8,257,550 | -0.14(-1.19%) |
Dec 18, 2003 | 11.52 | 11.62 | 11.45 | 11.54 | 4,788,464 | +0.02(+0.15%) |
Dec 17, 2003 | 11.49 | 11.60 | 11.41 | 11.52 | 4,729,534 | -0.03(-0.27%) |
Dec 16, 2003 | 11.45 | 11.62 | 11.44 | 11.55 | 4,903,627 | +0.11(+0.93%) |
Dec 15, 2003 | 11.83 | 11.87 | 11.37 | 11.45 | 6,301,037 | -0.15(-1.32%) |
Dec 12, 2003 | 11.51 | 11.66 | 11.35 | 11.60 | 5,833,385 | +0.10(+0.85%) |
Dec 11, 2003 | 11.54 | 11.80 | 11.42 | 11.50 | 10,259,050 | -0.04(-0.31%) |
Dec 10, 2003 | 11.45 | 11.58 | 11.34 | 11.54 | 5,580,962 | +0.10(+0.84%) |
Dec 09, 2003 | 11.48 | 11.68 | 11.40 | 11.44 | 7,502,624 | -0.08(-0.68%) |
Dec 08, 2003 | 11.09 | 11.55 | 11.06 | 11.52 | 9,591,112 | +0.37(+3.29%) |
Dec 05, 2003 | 11.08 | 11.22 | 11.01 | 11.15 | 4,757,314 | +0.08(+0.70%) |
Dec 04, 2003 | 11.10 | 11.15 | 10.95 | 11.08 | 5,211,839 | -0.07(-0.66%) |
Dec 03, 2003 | 11.09 | 11.34 | 11.07 | 11.15 | 6,455,473 | +0.08(+0.76%) |
Dec 02, 2003 | 11.12 | 11.20 | 11.04 | 11.06 | 5,157,021 | -0.14(-1.27%) |
Dec 01, 2003 | 11.16 | 11.28 | 11.12 | 11.21 | 6,586,676 | +0.02(+0.22%) |
Nov 28, 2003 | 11.19 | 11.22 | 11.08 | 11.18 | 1,396,257 | -0.09(-0.77%) |
Nov 26, 2003 | 11.03 | 11.28 | 10.99 | 11.27 | 5,769,806 | +0.28(+2.59%) |
Nov 25, 2003 | 11.03 | 11.15 | 10.92 | 10.98 | 5,739,103 | -0.05(-0.46%) |
Nov 24, 2003 | 10.86 | 11.06 | 10.76 | 11.04 | 5,467,589 | +0.26(+2.39%) |
Nov 21, 2003 | 10.47 | 10.76 | 10.42 | 10.78 | 9,274,320 | +0.31(+2.97%) |
Nov 20, 2003 | 10.51 | 10.66 | 10.28 | 10.47 | 8,825,031 | +0.16(+1.53%) |
Nov 19, 2003 | 10.34 | 10.37 | 10.16 | 10.31 | 7,298,096 | +0.04(+0.39%) |
Nov 18, 2003 | 10.62 | 10.73 | 10.26 | 10.27 | 6,045,566 | -0.38(-3.55%) |
Nov 17, 2003 | 10.60 | 10.70 | 10.51 | 10.65 | 5,051,911 | -0.05(-0.48%) |
Nov 14, 2003 | 11.16 | 11.23 | 10.68 | 10.70 | 5,098,547 | -0.50(-4.49%) |
Nov 13, 2003 | 11.18 | 11.36 | 11.09 | 11.20 | 3,393,045 | -0.03(-0.26%) |
Nov 12, 2003 | 10.98 | 11.24 | 10.96 | 11.23 | 3,444,021 | +0.24(+2.19%) |
Nov 11, 2003 | 10.96 | 11.06 | 10.83 | 10.99 | 2,910,712 | +0.04(+0.39%) |
Nov 10, 2003 | 10.93 | 11.08 | 10.87 | 10.95 | 4,433,236 | -0.01(-0.08%) |
Nov 07, 2003 | 11.01 | 11.12 | 10.94 | 10.96 | 2,547,396 | +0.02(+0.14%) |
Nov 06, 2003 | 11.02 | 11.02 | 10.73 | 10.94 | 4,117,146 | -0.02(-0.20%) |
Nov 05, 2003 | 11.05 | 11.14 | 10.88 | 10.96 | 4,325,829 | -0.09(-0.79%) |
Nov 04, 2003 | 11.19 | 11.23 | 10.88 | 11.05 | 5,802,062 | -0.23(-2.01%) |
Nov 03, 2003 | 11.12 | 11.34 | 11.10 | 11.28 | 6,203,437 | +0.13(+1.20%) |
Oct 31, 2003 | 10.98 | 11.14 | 10.91 | 11.14 | 5,232,857 | +0.38(+3.56%) |
Oct 30, 2003 | 10.68 | 10.87 | 10.69 | 10.76 | 3,085,343 | +0.08(+0.77%) |
Oct 29, 2003 | 10.72 | 10.79 | 10.64 | 10.68 | 4,286,836 | -0.09(-0.81%) |
Oct 28, 2003 | 10.61 | 10.81 | 10.49 | 10.76 | 4,875,300 | +0.16(+1.49%) |
Oct 27, 2003 | 10.68 | 10.77 | 10.39 | 10.61 | 6,520,037 | -0.08(-0.77%) |
Oct 24, 2003 | 10.60 | 10.73 | 10.50 | 10.69 | 3,113,890 | +0.00(+0.02%) |
Oct 23, 2003 | 10.68 | 10.78 | 10.57 | 10.69 | 3,835,541 | -0.05(-0.46%) |
Oct 22, 2003 | 11.13 | 11.14 | 10.70 | 10.74 | 4,999,175 | -0.44(-3.94%) |
Oct 21, 2003 | 11.01 | 11.21 | 10.94 | 11.18 | 4,738,531 | +0.16(+1.45%) |
Oct 20, 2003 | 11.05 | 11.08 | 10.84 | 11.02 | 3,896,503 | -0.06(-0.56%) |
Oct 17, 2003 | 11.01 | 11.16 | 10.98 | 11.08 | 5,404,466 | +0.12(+1.12%) |
Oct 16, 2003 | 10.89 | 10.98 | 10.85 | 10.96 | 2,962,615 | +0.07(+0.61%) |
Oct 15, 2003 | 11.06 | 11.10 | 10.83 | 10.89 | 3,202,095 | -0.11(-1.03%) |
Oct 14, 2003 | 10.79 | 11.01 | 10.79 | 11.00 | 3,383,911 | +0.18(+1.69%) |
Oct 13, 2003 | 10.76 | 10.96 | 10.74 | 10.82 | 2,929,572 | +0.09(+0.85%) |
Oct 10, 2003 | 10.83 | 10.88 | 10.52 | 10.73 | 4,651,831 | -0.08(-0.74%) |
Oct 09, 2003 | 10.89 | 11.06 | 10.76 | 10.81 | 4,827,415 | +0.04(+0.37%) |
Oct 08, 2003 | 10.87 | 10.90 | 10.62 | 10.77 | 3,323,168 | -0.09(-0.80%) |
Oct 07, 2003 | 10.75 | 10.89 | 10.59 | 10.86 | 3,633,038 | +0.09(+0.83%) |
Oct 06, 2003 | 10.89 | 10.90 | 10.73 | 10.77 | 2,543,801 | -0.08(-0.78%) |
Oct 03, 2003 | 10.77 | 10.99 | 10.63 | 10.85 | 6,443,798 | +0.26(+2.46%) |
Oct 02, 2003 | 10.82 | 10.92 | 10.53 | 10.59 | 11,897,812 | -0.36(-3.25%) |
Oct 01, 2003 | 10.76 | 10.97 | 10.74 | 10.95 | 5,882,529 | +0.22(+2.03%) |
Sep 30, 2003 | 10.76 | 10.88 | 10.48 | 10.73 | 8,437,266 | -0.13(-1.23%) |
Sep 29, 2003 | 10.96 | 11.07 | 10.69 | 10.86 | 5,884,622 | -0.04(-0.37%) |
Sep 26, 2003 | 10.84 | 11.10 | 10.75 | 10.90 | 6,015,311 | -0.00(-0.04%) |
Sep 25, 2003 | 11.09 | 11.20 | 10.90 | 10.91 | 4,813,989 | -0.18(-1.66%) |
Sep 24, 2003 | 11.22 | 11.38 | 11.04 | 11.09 | 5,974,037 | -0.13(-1.13%) |
Sep 23, 2003 | 11.09 | 11.31 | 11.08 | 11.22 | 5,181,858 | +0.14(+1.28%) |
Sep 22, 2003 | 10.91 | 11.17 | 10.79 | 11.08 | 7,879,576 | +0.18(+1.69%) |
Sep 19, 2003 | 11.13 | 11.19 | 10.81 | 10.89 | 6,848,469 | -0.17(-1.57%) |
Sep 18, 2003 | 10.90 | 11.08 | 10.61 | 11.06 | 6,859,231 | +0.30(+2.83%) |
Sep 17, 2003 | 10.69 | 10.95 | 10.66 | 10.76 | 7,596,545 | +0.04(+0.39%) |
Sep 16, 2003 | 10.29 | 10.73 | 10.27 | 10.72 | 4,704,865 | +0.42(+4.06%) |
Sep 15, 2003 | 10.38 | 10.51 | 10.30 | 10.30 | 4,096,998 | -0.12(-1.19%) |
Sep 12, 2003 | 10.23 | 10.46 | 10.16 | 10.42 | 4,126,674 | +0.04(+0.41%) |
Sep 11, 2003 | 10.15 | 10.49 | 10.14 | 10.38 | 5,019,858 | +0.26(+2.57%) |
Sep 10, 2003 | 10.40 | 10.42 | 10.12 | 10.12 | 5,226,911 | -0.26(-2.51%) |
Sep 09, 2003 | 10.41 | 10.45 | 10.30 | 10.38 | 3,895,566 | -0.12(-1.12%) |
Sep 08, 2003 | 10.50 | 10.54 | 10.41 | 10.50 | 4,508,407 | -0.03(-0.32%) |
Sep 05, 2003 | 10.71 | 10.78 | 10.48 | 10.53 | 4,531,338 | -0.24(-2.23%) |
Sep 04, 2003 | 10.68 | 10.78 | 10.46 | 10.77 | 4,627,783 | +0.13(+1.25%) |
Sep 03, 2003 | 10.45 | 10.80 | 10.45 | 10.64 | 9,334,701 | +0.25(+2.42%) |
Sep 02, 2003 | 10.10 | 10.43 | 10.02 | 10.39 | 5,836,829 | +0.27(+2.64%) |
Aug 29, 2003 | 10.22 | 10.22 | 9.964 | 10.12 | 5,206,228 | -0.11(-1.07%) |
Aug 28, 2003 | 10.05 | 10.27 | 10.05 | 10.23 | 3,444,140 | +0.01(+0.13%) |
Aug 27, 2003 | 10.17 | 10.28 | 10.15 | 10.22 | 3,170,093 | +0.00(+0.00%) |
Aug 26, 2003 | 10.19 | 10.26 | 9.964 | 10.22 | 5,763,315 | +0.10(+0.95%) |
Aug 25, 2003 | 10.19 | 10.23 | 10.05 | 10.12 | 3,330,160 | -0.11(-1.07%) |
Aug 22, 2003 | 10.37 | 10.44 | 10.22 | 10.23 | 5,784,223 | +0.03(+0.33%) |
Aug 21, 2003 | 10.28 | 10.32 | 10.12 | 10.20 | 4,137,015 | -0.08(-0.78%) |
Aug 20, 2003 | 9.597 | 10.45 | 9.519 | 10.28 | 14,406,266 | +0.22(+2.15%) |
Aug 19, 2003 | 10.14 | 10.20 | 9.979 | 10.06 | 7,884,205 | -0.06(-0.64%) |
Aug 18, 2003 | 9.999 | 10.18 | 9.939 | 10.13 | 5,752,749 | +0.21(+2.13%) |
Aug 15, 2003 | 9.997 | 10.02 | 9.855 | 9.915 | 1,474,101 | -0.06(-0.56%) |
Aug 14, 2003 | 9.893 | 10.00 | 9.786 | 9.970 | 4,697,250 | +0.17(+1.75%) |
Aug 13, 2003 | 9.730 | 9.853 | 9.641 | 9.799 | 5,581,441 | +0.14(+1.47%) |
Aug 12, 2003 | 9.521 | 9.668 | 9.468 | 9.657 | 3,291,492 | +0.10(+1.05%) |
Aug 11, 2003 | 9.374 | 9.595 | 9.301 | 9.557 | 4,597,883 | +0.15(+1.58%) |
Aug 08, 2003 | 9.446 | 9.586 | 9.288 | 9.408 | 4,665,552 | -0.10(-1.08%) |
Aug 07, 2003 | 9.421 | 9.632 | 9.306 | 9.510 | 4,838,433 | +0.10(+1.06%) |
Aug 06, 2003 | 9.497 | 9.675 | 9.341 | 9.410 | 5,838,178 | -0.09(-0.91%) |
Aug 05, 2003 | 9.590 | 9.726 | 9.459 | 9.497 | 4,625,310 | -0.08(-0.81%) |
Aug 04, 2003 | 9.523 | 9.726 | 9.268 | 9.575 | 5,621,458 | +0.04(+0.44%) |
Aug 01, 2003 | 9.466 | 9.715 | 9.452 | 9.532 | 5,599,564 | -0.06(-0.63%) |
Jul 31, 2003 | 9.563 | 9.877 | 9.470 | 9.592 | 6,785,767 | +0.19(+2.03%) |
Jul 30, 2003 | 9.508 | 9.764 | 9.303 | 9.401 | 5,639,893 | -0.10(-1.08%) |
Jul 29, 2003 | 9.452 | 9.639 | 9.205 | 9.503 | 6,614,234 | +0.08(+0.80%) |
Jul 28, 2003 | 9.441 | 9.499 | 9.343 | 9.428 | 2,887,053 | +0.00(+0.05%) |
Jul 25, 2003 | 9.321 | 9.455 | 9.163 | 9.423 | 5,453,298 | +0.14(+1.51%) |
Jul 24, 2003 | 9.334 | 9.408 | 9.252 | 9.283 | 8,204,339 | +0.10(+1.07%) |
Jul 23, 2003 | 9.363 | 9.408 | 9.005 | 9.185 | 7,184,361 | +0.11(+1.20%) |
Jul 22, 2003 | 9.023 | 9.156 | 8.841 | 9.076 | 6,081,876 | +0.09(+0.96%) |
Jul 21, 2003 | 8.963 | 9.007 | 8.765 | 8.990 | 6,479,796 | -0.04(-0.49%) |
Jul 18, 2003 | 9.143 | 9.174 | 8.950 | 9.034 | 5,199,933 | -0.10(-1.12%) |
Jul 17, 2003 | 9.374 | 9.414 | 8.965 | 9.136 | 8,531,892 | -0.33(-3.52%) |
Jul 16, 2003 | 9.721 | 9.752 | 9.346 | 9.470 | 5,369,892 | -0.14(-1.46%) |
Jul 15, 2003 | 9.664 | 9.746 | 9.561 | 9.610 | 6,153,367 | -0.17(-1.77%) |
Jul 14, 2003 | 9.697 | 9.968 | 9.675 | 9.784 | 8,106,545 | +0.15(+1.59%) |
Jul 11, 2003 | 9.764 | 9.850 | 9.597 | 9.630 | 4,273,027 | +0.03(+0.32%) |
Jul 10, 2003 | 9.906 | 9.906 | 9.503 | 9.599 | 5,425,196 | -0.27(-2.73%) |
Jul 09, 2003 | 9.973 | 10.06 | 9.733 | 9.868 | 9,869,981 | +0.09(+0.89%) |
Jul 08, 2003 | 9.984 | 9.986 | 9.597 | 9.781 | 7,798,776 | -0.19(-1.94%) |
Jul 07, 2003 | 9.933 | 10.09 | 9.839 | 9.975 | 6,912,336 | +0.24(+2.42%) |
Jul 03, 2003 | 10.04 | 10.10 | 9.708 | 9.739 | 5,554,239 | -0.30(-3.01%) |
Jul 02, 2003 | 10.01 | 10.12 | 9.913 | 10.04 | 4,275,051 | +0.04(+0.36%) |
Jul 01, 2003 | 9.790 | 10.04 | 9.666 | 10.01 | 5,462,965 | +0.09(+0.87%) |
Jun 30, 2003 | 9.917 | 10.09 | 9.855 | 9.919 | 5,505,005 | +0.04(+0.45%) |
Jun 27, 2003 | 9.726 | 9.922 | 9.630 | 9.875 | 6,767,781 | +0.16(+1.63%) |
Jun 26, 2003 | 10.15 | 10.15 | 9.646 | 9.717 | 12,398,233 | -0.34(-3.36%) |
Jun 25, 2003 | 10.12 | 10.23 | 10.05 | 10.05 | 5,707,112 | +0.01(+0.09%) |
Jun 24, 2003 | 10.33 | 10.33 | 9.964 | 10.05 | 7,758,984 | -0.17(-1.65%) |
Jun 23, 2003 | 10.24 | 10.34 | 10.07 | 10.22 | 5,764,889 | -0.04(-0.43%) |
Jun 20, 2003 | 10.38 | 10.38 | 10.12 | 10.26 | 7,673,779 | -0.01(-0.09%) |
Jun 19, 2003 | 10.58 | 10.60 | 10.21 | 10.27 | 7,875,212 | -0.26(-2.47%) |
Jun 18, 2003 | 10.73 | 10.74 | 10.36 | 10.53 | 11,545,515 | -0.23(-2.13%) |
Jun 17, 2003 | 10.78 | 10.94 | 10.64 | 10.76 | 6,018,703 | +0.06(+0.52%) |
Jun 16, 2003 | 10.32 | 10.74 | 10.21 | 10.70 | 5,754,098 | +0.49(+4.84%) |
Jun 13, 2003 | 10.63 | 10.68 | 10.17 | 10.21 | 6,643,684 | -0.38(-3.59%) |
Jun 12, 2003 | 10.62 | 10.68 | 10.51 | 10.59 | 4,157,698 | -0.03(-0.25%) |
Jun 11, 2003 | 10.51 | 10.65 | 10.36 | 10.62 | 6,777,224 | +0.15(+1.47%) |
Jun 10, 2003 | 10.27 | 10.49 | 10.24 | 10.46 | 4,354,635 | +0.17(+1.66%) |
Jun 09, 2003 | 10.23 | 10.40 | 10.21 | 10.29 | 4,883,090 | +0.06(+0.59%) |
Jun 06, 2003 | 10.33 | 10.65 | 10.23 | 10.23 | 10,256,211 | +0.00(+0.00%) |
Jun 05, 2003 | 10.36 | 10.44 | 10.06 | 10.23 | 9,991,156 | -0.30(-2.89%) |
Jun 04, 2003 | 10.26 | 10.62 | 10.12 | 10.54 | 8,913,401 | +0.29(+2.80%) |
Jun 03, 2003 | 9.950 | 10.29 | 9.853 | 10.25 | 7,698,509 | +0.29(+2.95%) |
Jun 02, 2003 | 10.29 | 10.37 | 9.875 | 9.955 | 9,193,518 | -0.26(-2.53%) |
May 30, 2003 | 10.16 | 10.35 | 10.03 | 10.21 | 6,763,510 | +0.10(+0.99%) |
May 29, 2003 | 9.928 | 10.20 | 9.897 | 10.11 | 7,625,220 | +0.07(+0.73%) |
May 28, 2003 | 10.00 | 10.05 | 9.826 | 10.04 | 7,615,778 | -0.00(-0.02%) |
May 27, 2003 | 9.708 | 10.11 | 9.666 | 10.04 | 7,429,857 | +0.35(+3.60%) |
May 23, 2003 | 9.626 | 9.857 | 9.608 | 9.692 | 5,934,398 | +0.08(+0.79%) |
May 22, 2003 | 9.290 | 9.721 | 9.268 | 9.617 | 7,105,901 | +0.21(+2.25%) |
May 21, 2003 | 9.450 | 9.481 | 9.352 | 9.406 | 8,570,335 | -0.07(-0.77%) |
May 20, 2003 | 9.047 | 9.577 | 9.012 | 9.479 | 12,594,045 | +0.46(+5.10%) |
May 19, 2003 | 9.352 | 9.383 | 8.990 | 9.019 | 10,534,530 | -0.42(-4.41%) |
May 16, 2003 | 9.265 | 9.470 | 9.230 | 9.434 | 7,668,609 | +0.14(+1.46%) |
May 15, 2003 | 9.386 | 9.644 | 9.239 | 9.299 | 31,138,676 | +0.63(+7.26%) |
May 14, 2003 | 8.727 | 8.858 | 8.632 | 8.669 | 10,992,250 | -0.03(-0.38%) |
May 13, 2003 | 8.669 | 8.807 | 8.485 | 8.703 | 14,210,678 | +0.06(+0.64%) |
May 12, 2003 | 8.865 | 8.890 | 8.632 | 8.647 | 14,907,375 | -0.23(-2.63%) |
May 09, 2003 | 8.921 | 9.007 | 8.790 | 8.881 | 6,185,740 | -0.02(-0.25%) |
May 08, 2003 | 8.832 | 8.979 | 8.832 | 8.903 | 4,975,120 | -0.11(-1.23%) |
May 07, 2003 | 9.059 | 9.074 | 8.947 | 9.014 | 6,919,306 | -0.08(-0.93%) |
May 06, 2003 | 9.025 | 9.181 | 8.954 | 9.099 | 8,455,231 | +0.02(+0.27%) |
May 05, 2003 | 8.930 | 9.190 | 8.832 | 9.074 | 9,613,694 | +0.20(+2.26%) |
May 02, 2003 | 8.507 | 8.916 | 8.496 | 8.874 | 8,637,555 | +0.32(+3.72%) |