Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.886 | 9.886 | 9.618 | 9.647 | 5,810,696 | -0.25(-2.54%) |
May 27, 2004 | 9.865 | 9.898 | 9.709 | 9.898 | 11,359,929 | +0.28(+2.87%) |
May 26, 2004 | 9.416 | 9.680 | 9.334 | 9.622 | 6,139,406 | +0.23(+2.46%) |
May 25, 2004 | 9.293 | 9.462 | 9.206 | 9.392 | 6,913,842 | +0.10(+1.06%) |
May 24, 2004 | 9.412 | 9.429 | 9.120 | 9.293 | 10,560,488 | +0.20(+2.17%) |
May 21, 2004 | 8.939 | 9.268 | 8.939 | 9.095 | 10,824,378 | +0.16(+1.84%) |
May 20, 2004 | 9.062 | 9.116 | 8.601 | 8.930 | 13,807,534 | -0.20(-2.21%) |
May 19, 2004 | 9.350 | 9.466 | 9.124 | 9.132 | 5,195,031 | -0.15(-1.60%) |
May 18, 2004 | 9.260 | 9.379 | 9.165 | 9.280 | 7,051,978 | +0.02(+0.18%) |
May 17, 2004 | 9.268 | 9.523 | 9.223 | 9.264 | 11,452,667 | -0.46(-4.70%) |
May 14, 2004 | 9.886 | 9.902 | 9.672 | 9.721 | 11,268,162 | -0.15(-1.50%) |
May 13, 2004 | 9.556 | 9.911 | 9.495 | 9.869 | 10,227,650 | +0.37(+3.95%) |
May 12, 2004 | 9.676 | 9.676 | 9.355 | 9.495 | 13,172,205 | -0.31(-3.15%) |
May 11, 2004 | 9.680 | 10.25 | 9.515 | 9.804 | 22,314,432 | +0.41(+4.39%) |
May 10, 2004 | 10.07 | 10.07 | 8.897 | 9.392 | 21,799,274 | -0.55(-5.51%) |
May 07, 2004 | 10.09 | 10.25 | 9.804 | 9.939 | 7,185,258 | -0.32(-3.09%) |
May 06, 2004 | 10.67 | 10.67 | 10.16 | 10.26 | 6,405,724 | -0.41(-3.86%) |
May 05, 2004 | 10.46 | 10.94 | 10.46 | 10.67 | 6,954,142 | +0.30(+2.94%) |
May 04, 2004 | 10.39 | 10.41 | 10.09 | 10.36 | 8,511,753 | +0.06(+0.56%) |
May 03, 2004 | 10.38 | 10.45 | 10.22 | 10.31 | 4,331,985 | -0.02(-0.20%) |
Apr 30, 2004 | 10.26 | 10.34 | 10.18 | 10.33 | 5,657,993 | +0.12(+1.21%) |
Apr 29, 2004 | 10.17 | 10.43 | 10.07 | 10.20 | 10,040,232 | -0.07(-0.72%) |
Apr 28, 2004 | 10.57 | 10.62 | 10.17 | 10.28 | 9,452,001 | -0.37(-3.44%) |
Apr 27, 2004 | 10.70 | 10.79 | 10.59 | 10.64 | 5,027,035 | -0.05(-0.42%) |
Apr 26, 2004 | 10.79 | 11.00 | 10.61 | 10.69 | 4,866,078 | -0.12(-1.07%) |
Apr 23, 2004 | 11.01 | 11.01 | 10.70 | 10.80 | 5,394,345 | -0.15(-1.35%) |
Apr 22, 2004 | 10.92 | 11.10 | 10.83 | 10.95 | 8,783,412 | +0.13(+1.18%) |
Apr 21, 2004 | 11.12 | 11.41 | 10.57 | 10.83 | 20,777,942 | -1.11(-9.29%) |
Apr 20, 2004 | 12.23 | 12.23 | 11.84 | 11.93 | 4,720,174 | -0.32(-2.59%) |
Apr 19, 2004 | 12.15 | 12.34 | 12.06 | 12.25 | 3,526,474 | +0.10(+0.81%) |
Apr 16, 2004 | 11.95 | 12.34 | 11.95 | 12.15 | 6,090,366 | +0.22(+1.83%) |
Apr 15, 2004 | 11.75 | 11.95 | 11.33 | 11.93 | 7,609,863 | +0.17(+1.47%) |
Apr 14, 2004 | 11.78 | 12.01 | 11.53 | 11.76 | 10,034,891 | -0.33(-2.73%) |
Apr 13, 2004 | 12.38 | 12.38 | 11.99 | 12.09 | 6,530,994 | -0.38(-3.04%) |
Apr 12, 2004 | 12.77 | 12.85 | 12.28 | 12.47 | 5,810,210 | -0.30(-2.35%) |
Apr 08, 2004 | 13.04 | 13.05 | 12.60 | 12.77 | 3,335,414 | -0.27(-2.08%) |
Apr 07, 2004 | 13.00 | 13.16 | 12.95 | 13.04 | 2,522,378 | +0.02(+0.19%) |
Apr 06, 2004 | 12.67 | 13.05 | 12.65 | 13.02 | 5,412,553 | +0.23(+1.84%) |
Apr 05, 2004 | 13.08 | 13.29 | 12.50 | 12.78 | 9,741,139 | -0.25(-1.90%) |
Apr 02, 2004 | 14.05 | 14.05 | 12.95 | 13.03 | 13,261,302 | -1.02(-7.27%) |
Apr 01, 2004 | 14.09 | 14.21 | 13.91 | 14.05 | 2,954,508 | -0.07(-0.50%) |
Mar 31, 2004 | 13.96 | 14.12 | 13.96 | 14.12 | 4,628,164 | +0.16(+1.12%) |
Mar 30, 2004 | 13.83 | 14.03 | 13.78 | 13.96 | 2,754,466 | +0.13(+0.95%) |
Mar 29, 2004 | 13.70 | 13.90 | 13.70 | 13.83 | 2,862,256 | +0.14(+1.02%) |
Mar 26, 2004 | 13.53 | 13.83 | 13.51 | 13.69 | 4,246,772 | +0.28(+2.09%) |
Mar 25, 2004 | 13.28 | 13.47 | 13.16 | 13.41 | 2,373,560 | +0.21(+1.59%) |
Mar 24, 2004 | 13.30 | 13.38 | 13.19 | 13.20 | 3,115,222 | -0.10(-0.77%) |
Mar 23, 2004 | 13.24 | 13.37 | 13.22 | 13.30 | 2,537,430 | +0.21(+1.57%) |
Mar 22, 2004 | 13.11 | 13.20 | 12.91 | 13.10 | 3,093,373 | -0.01(-0.06%) |
Mar 19, 2004 | 13.25 | 13.39 | 13.11 | 13.11 | 2,176,674 | -0.09(-0.69%) |
Mar 18, 2004 | 13.13 | 13.28 | 12.87 | 13.20 | 2,584,527 | +0.01(+0.06%) |
Mar 17, 2004 | 13.28 | 13.37 | 13.16 | 13.19 | 2,326,706 | +0.01(+0.06%) |
Mar 16, 2004 | 13.21 | 13.38 | 13.12 | 13.18 | 3,156,978 | +0.06(+0.47%) |
Mar 15, 2004 | 13.30 | 13.33 | 13.06 | 13.12 | 2,916,394 | -0.29(-2.15%) |
Mar 12, 2004 | 13.26 | 13.44 | 13.21 | 13.41 | 2,739,414 | +0.16(+1.24%) |
Mar 11, 2004 | 13.51 | 13.56 | 13.22 | 13.24 | 3,137,071 | -0.26(-1.92%) |
Mar 10, 2004 | 13.71 | 13.73 | 13.50 | 13.50 | 3,273,265 | -0.13(-0.94%) |
Mar 09, 2004 | 13.78 | 13.86 | 13.53 | 13.63 | 2,401,964 | -0.11(-0.78%) |
Mar 08, 2004 | 13.70 | 13.87 | 13.63 | 13.74 | 2,946,497 | +0.12(+0.91%) |
Mar 05, 2004 | 13.28 | 13.83 | 13.28 | 13.61 | 4,460,653 | +0.33(+2.48%) |
Mar 04, 2004 | 13.48 | 13.52 | 13.20 | 13.28 | 4,506,051 | -0.19(-1.44%) |
Mar 03, 2004 | 13.59 | 13.60 | 13.16 | 13.48 | 7,263,916 | -0.14(-1.00%) |
Mar 02, 2004 | 14.19 | 14.27 | 13.57 | 13.61 | 7,511,056 | -0.74(-5.17%) |
Mar 01, 2004 | 14.65 | 14.65 | 14.15 | 14.36 | 4,171,756 | -0.11(-0.77%) |
Feb 27, 2004 | 14.15 | 14.58 | 14.05 | 14.47 | 10,174,241 | +0.56(+4.06%) |
Feb 26, 2004 | 13.85 | 14.02 | 13.79 | 13.90 | 3,216,700 | +0.09(+0.69%) |
Feb 25, 2004 | 13.83 | 13.87 | 13.75 | 13.81 | 4,819,709 | -0.02(-0.18%) |
Feb 24, 2004 | 13.63 | 13.89 | 13.51 | 13.83 | 6,588,773 | +0.24(+1.76%) |
Feb 23, 2004 | 13.70 | 13.70 | 13.49 | 13.59 | 2,397,352 | +0.00(+0.00%) |
Feb 20, 2004 | 13.67 | 13.80 | 13.51 | 13.59 | 3,738,898 | -0.08(-0.57%) |
Feb 19, 2004 | 13.72 | 13.96 | 13.63 | 13.67 | 4,169,329 | -0.02(-0.18%) |
Feb 18, 2004 | 13.80 | 13.80 | 13.49 | 13.70 | 3,372,801 | +3.46(+33.83%) |
Feb 17, 2004 | 10.16 | 10.38 | 10.05 | 10.23 | 4,365,001 | -3.16(-23.56%) |
Feb 12, 2004 | 13.47 | 13.47 | 13.26 | 13.39 | 4,212,866 | -0.02(-0.14%) |
Feb 11, 2004 | 13.11 | 13.41 | 13.11 | 13.41 | 3,133,673 | +0.32(+2.46%) |
Feb 10, 2004 | 13.00 | 13.15 | 12.98 | 13.09 | 3,141,441 | +0.11(+0.81%) |
Feb 09, 2004 | 12.96 | 13.01 | 12.93 | 12.98 | 3,010,022 | +0.02(+0.14%) |
Feb 06, 2004 | 12.58 | 13.01 | 12.55 | 12.96 | 5,295,295 | +0.45(+3.60%) |
Feb 05, 2004 | 12.58 | 12.68 | 12.35 | 12.51 | 5,127,946 | -0.07(-0.56%) |
Feb 04, 2004 | 12.82 | 12.85 | 12.53 | 12.58 | 5,399,201 | -0.24(-1.86%) |
Feb 03, 2004 | 12.84 | 12.88 | 12.76 | 12.82 | 3,859,069 | -0.02(-0.12%) |
Feb 02, 2004 | 12.94 | 12.97 | 12.72 | 12.84 | 4,692,902 | +0.09(+0.73%) |
Jan 30, 2004 | 12.36 | 12.80 | 12.26 | 12.74 | 4,984,550 | +0.44(+3.59%) |
Jan 29, 2004 | 12.43 | 12.47 | 12.13 | 12.30 | 6,511,087 | -0.19(-1.51%) |
Jan 28, 2004 | 12.77 | 12.95 | 12.38 | 12.49 | 7,129,017 | -0.27(-2.13%) |
Jan 27, 2004 | 12.57 | 12.86 | 12.50 | 12.76 | 22,109,858 | -0.06(-0.48%) |
Jan 26, 2004 | 12.79 | 12.84 | 12.59 | 12.82 | 5,122,767 | +0.15(+1.19%) |
Jan 23, 2004 | 12.56 | 12.70 | 12.40 | 12.67 | 3,462,545 | +0.20(+1.61%) |
Jan 22, 2004 | 12.52 | 12.64 | 12.47 | 12.47 | 2,181,691 | -0.06(-0.49%) |
Jan 21, 2004 | 12.39 | 12.60 | 12.39 | 12.53 | 1,910,436 | +0.15(+1.17%) |
Jan 20, 2004 | 12.36 | 12.51 | 12.32 | 12.39 | 2,662,375 | +0.04(+0.33%) |
Jan 16, 2004 | 12.37 | 12.43 | 12.28 | 12.35 | 2,411,837 | +0.09(+0.73%) |
Jan 15, 2004 | 12.30 | 12.43 | 12.20 | 12.26 | 4,996,527 | +0.09(+0.71%) |
Jan 14, 2004 | 11.77 | 12.18 | 11.76 | 12.17 | 3,435,678 | +0.40(+3.38%) |
Jan 13, 2004 | 11.76 | 11.80 | 11.74 | 11.77 | 1,532,363 | +0.02(+0.13%) |
Jan 12, 2004 | 11.66 | 11.84 | 11.66 | 11.76 | 2,146,409 | +0.12(+1.01%) |
Jan 09, 2004 | 11.69 | 11.79 | 11.65 | 11.64 | 2,601,197 | -0.04(-0.32%) |
Jan 08, 2004 | 11.65 | 11.68 | 11.50 | 11.68 | 2,076,815 | +0.06(+0.53%) |
Jan 07, 2004 | 11.62 | 11.69 | 11.57 | 11.62 | 3,779,440 | +0.00(+0.00%) |
Jan 06, 2004 | 11.52 | 11.67 | 11.43 | 11.62 | 2,979,918 | +0.09(+0.80%) |
Jan 05, 2004 | 11.65 | 11.72 | 11.47 | 11.52 | 3,344,720 | -0.06(-0.48%) |
Jan 02, 2004 | 11.69 | 11.80 | 11.54 | 11.58 | 1,608,431 | -0.18(-1.50%) |
Dec 31, 2003 | 11.76 | 11.79 | 11.59 | 11.76 | 1,807,502 | +0.03(+0.26%) |
Dec 30, 2003 | 11.78 | 11.78 | 11.69 | 11.72 | 1,882,599 | -0.00(-0.03%) |
Dec 29, 2003 | 11.67 | 11.76 | 11.62 | 11.73 | 1,382,493 | +0.11(+0.96%) |
Dec 26, 2003 | 11.60 | 11.71 | 11.57 | 11.62 | 674,900 | +0.06(+0.53%) |
Dec 24, 2003 | 11.51 | 11.59 | 11.48 | 11.55 | 626,993 | +0.03(+0.27%) |
Dec 23, 2003 | 11.45 | 11.57 | 11.45 | 11.52 | 1,466,006 | +0.07(+0.65%) |
Dec 22, 2003 | 11.50 | 11.55 | 11.40 | 11.45 | 1,866,738 | -0.12(-1.04%) |
Dec 19, 2003 | 11.65 | 11.68 | 11.52 | 11.57 | 2,266,822 | -0.09(-0.74%) |
Dec 18, 2003 | 11.71 | 11.71 | 11.54 | 11.66 | 2,747,507 | +0.01(+0.11%) |
Dec 17, 2003 | 11.60 | 11.73 | 11.60 | 11.64 | 3,227,220 | +0.12(+1.02%) |
Dec 16, 2003 | 11.50 | 11.59 | 11.40 | 11.53 | 1,988,123 | +0.08(+0.68%) |
Dec 15, 2003 | 11.75 | 11.75 | 11.44 | 11.45 | 2,441,293 | -0.04(-0.38%) |
Dec 12, 2003 | 11.41 | 11.56 | 11.34 | 11.49 | 2,000,099 | +0.06(+0.54%) |
Dec 11, 2003 | 11.35 | 11.47 | 11.32 | 11.43 | 2,361,988 | +0.04(+0.33%) |
Dec 10, 2003 | 11.62 | 11.62 | 11.18 | 11.39 | 2,789,911 | -0.22(-1.91%) |
Dec 09, 2003 | 11.89 | 11.89 | 11.61 | 11.62 | 3,209,417 | -0.23(-1.96%) |
Dec 08, 2003 | 11.69 | 11.89 | 11.74 | 11.85 | 1,759,272 | +0.15(+1.32%) |
Dec 05, 2003 | 11.77 | 11.77 | 11.58 | 11.69 | 1,448,850 | -0.14(-1.15%) |
Dec 04, 2003 | 11.91 | 11.96 | 11.70 | 11.83 | 2,160,327 | -0.11(-0.91%) |
Dec 03, 2003 | 12.14 | 12.18 | 11.92 | 11.94 | 2,558,470 | -0.19(-1.58%) |
Dec 02, 2003 | 12.25 | 12.25 | 12.10 | 12.13 | 2,175,541 | +0.03(+0.28%) |
Dec 01, 2003 | 12.05 | 12.07 | 11.95 | 12.09 | 2,395,329 | +0.09(+0.77%) |
Nov 28, 2003 | 11.95 | 12.02 | 11.95 | 12.00 | 1,031,286 | +0.06(+0.54%) |
Nov 26, 2003 | 11.74 | 11.96 | 11.73 | 11.94 | 3,367,703 | +0.27(+2.28%) |
Nov 25, 2003 | 11.28 | 11.67 | 11.35 | 11.67 | 5,806,730 | +0.40(+3.51%) |
Nov 24, 2003 | 11.11 | 11.28 | 11.11 | 11.28 | 1,890,367 | +0.19(+1.73%) |
Nov 21, 2003 | 11.01 | 11.12 | 11.00 | 11.08 | 2,781,818 | +0.09(+0.79%) |
Nov 20, 2003 | 11.16 | 11.20 | 11.00 | 11.00 | 4,082,093 | -0.17(-1.52%) |
Nov 19, 2003 | 11.20 | 11.26 | 11.09 | 11.17 | 1,563,761 | +0.05(+0.42%) |
Nov 18, 2003 | 11.28 | 11.33 | 11.09 | 11.12 | 2,990,277 | -0.16(-1.42%) |
Nov 17, 2003 | 11.26 | 11.28 | 11.20 | 11.28 | 1,530,097 | -0.15(-1.30%) |
Nov 14, 2003 | 11.28 | 11.51 | 11.28 | 11.43 | 2,755,923 | +0.15(+1.37%) |
Nov 13, 2003 | 11.36 | 11.36 | 11.25 | 11.28 | 1,995,244 | -0.10(-0.90%) |
Nov 12, 2003 | 11.28 | 11.38 | 11.25 | 11.38 | 1,578,003 | +0.11(+0.99%) |
Nov 11, 2003 | 11.31 | 11.31 | 11.20 | 11.27 | 1,837,282 | -0.08(-0.68%) |
Nov 10, 2003 | 11.47 | 11.47 | 11.26 | 11.34 | 2,791,529 | -0.19(-1.69%) |
Nov 07, 2003 | 11.59 | 11.64 | 11.43 | 11.54 | 3,951,969 | -0.07(-0.61%) |
Nov 06, 2003 | 11.56 | 11.62 | 11.43 | 11.61 | 1,891,015 | +0.02(+0.16%) |
Nov 05, 2003 | 11.27 | 11.60 | 11.33 | 11.59 | 4,062,024 | +0.33(+2.96%) |
Nov 04, 2003 | 11.27 | 11.28 | 11.18 | 11.26 | 3,167,880 | +0.03(+0.25%) |
Nov 03, 2003 | 11.18 | 11.25 | 11.12 | 11.23 | 2,563,649 | +0.05(+0.41%) |
Oct 31, 2003 | 11.09 | 11.26 | 11.09 | 11.18 | 2,657,844 | +0.13(+1.20%) |
Oct 30, 2003 | 11.09 | 11.13 | 10.98 | 11.05 | 1,634,973 | +0.08(+0.73%) |
Oct 29, 2003 | 11.04 | 11.04 | 10.88 | 10.97 | 1,613,610 | -0.05(-0.45%) |
Oct 28, 2003 | 11.04 | 11.08 | 10.93 | 11.02 | 2,834,580 | +0.09(+0.82%) |
Oct 27, 2003 | 10.63 | 11.08 | 10.63 | 10.93 | 3,443,123 | +0.34(+3.18%) |
Oct 24, 2003 | 10.51 | 10.60 | 10.44 | 10.59 | 3,277,392 | +0.08(+0.79%) |
Oct 23, 2003 | 10.13 | 10.58 | 10.10 | 10.51 | 4,406,110 | +0.38(+3.75%) |
Oct 22, 2003 | 10.24 | 10.24 | 10.05 | 10.13 | 2,677,913 | -0.11(-1.09%) |
Oct 21, 2003 | 10.14 | 10.29 | 10.08 | 10.24 | 2,788,616 | +0.11(+1.04%) |
Oct 20, 2003 | 10.09 | 10.18 | 10.09 | 10.14 | 1,913,026 | +0.12(+1.17%) |
Oct 17, 2003 | 10.28 | 10.28 | 10.02 | 10.02 | 1,836,311 | -0.28(-2.70%) |
Oct 16, 2003 | 10.17 | 10.34 | 10.16 | 10.30 | 1,359,834 | +0.13(+1.25%) |
Oct 15, 2003 | 10.25 | 10.30 | 10.15 | 10.17 | 2,571,418 | -0.08(-0.75%) |
Oct 14, 2003 | 10.19 | 10.25 | 10.15 | 10.25 | 1,422,631 | +0.07(+0.70%) |
Oct 13, 2003 | 9.994 | 10.19 | 10.06 | 10.18 | 1,535,923 | +0.18(+1.82%) |
Oct 10, 2003 | 10.01 | 10.05 | 9.963 | 9.994 | 1,852,172 | +0.00(+0.00%) |
Oct 09, 2003 | 10.13 | 10.17 | 9.991 | 9.994 | 2,222,153 | -0.12(-1.19%) |
Oct 08, 2003 | 10.11 | 10.15 | 10.11 | 10.11 | 978,200 | -0.02(-0.18%) |
Oct 07, 2003 | 10.07 | 10.13 | 10.04 | 10.13 | 1,232,947 | +0.07(+0.68%) |
Oct 06, 2003 | 9.963 | 10.16 | 9.957 | 10.07 | 2,151,588 | +0.15(+1.50%) |
Oct 03, 2003 | 9.886 | 9.954 | 9.858 | 9.917 | 2,505,061 | +0.06(+0.63%) |
Oct 02, 2003 | 9.855 | 9.883 | 9.830 | 9.855 | 3,626,333 | -0.00(-0.03%) |
Oct 01, 2003 | 9.765 | 9.867 | 9.719 | 9.858 | 2,439,351 | +0.12(+1.27%) |
Sep 30, 2003 | 9.769 | 9.886 | 9.648 | 9.735 | 4,302,205 | -0.05(-0.47%) |
Sep 29, 2003 | 9.836 | 9.840 | 9.784 | 9.781 | 1,596,454 | -0.05(-0.53%) |
Sep 26, 2003 | 9.870 | 9.880 | 9.803 | 9.833 | 1,488,988 | -0.04(-0.38%) |
Sep 25, 2003 | 10.04 | 10.04 | 9.870 | 9.870 | 2,468,807 | -0.17(-1.69%) |
Sep 24, 2003 | 10.26 | 10.26 | 10.04 | 10.04 | 4,088,567 | -0.22(-2.11%) |
Sep 23, 2003 | 9.880 | 10.26 | 9.942 | 10.26 | 4,463,404 | +0.38(+3.81%) |
Sep 22, 2003 | 9.886 | 9.945 | 9.796 | 9.880 | 3,100,980 | -0.01(-0.06%) |
Sep 19, 2003 | 9.914 | 9.932 | 9.806 | 9.886 | 4,438,156 | -0.01(-0.12%) |
Sep 18, 2003 | 9.772 | 9.914 | 9.753 | 9.898 | 3,987,575 | +0.18(+1.88%) |
Sep 17, 2003 | 9.762 | 9.762 | 9.605 | 9.716 | 2,343,214 | -0.06(-0.60%) |
Sep 16, 2003 | 9.580 | 9.775 | 9.580 | 9.775 | 2,055,774 | +0.22(+2.30%) |
Sep 15, 2003 | 9.552 | 9.571 | 9.500 | 9.555 | 1,174,682 | +0.04(+0.42%) |
Sep 12, 2003 | 9.330 | 9.540 | 9.283 | 9.515 | 1,546,282 | +0.17(+1.82%) |
Sep 11, 2003 | 9.339 | 9.444 | 9.314 | 9.345 | 2,424,461 | -0.03(-0.33%) |
Sep 10, 2003 | 9.571 | 9.574 | 9.311 | 9.376 | 2,988,982 | -0.22(-2.29%) |
Sep 09, 2003 | 9.577 | 9.648 | 9.531 | 9.596 | 2,396,300 | +0.03(+0.32%) |
Sep 08, 2003 | 9.546 | 9.617 | 9.546 | 9.565 | 1,485,427 | +0.02(+0.19%) |
Sep 05, 2003 | 9.602 | 9.654 | 9.531 | 9.546 | 1,996,862 | -0.06(-0.58%) |
Sep 04, 2003 | 9.608 | 9.614 | 9.521 | 9.602 | 3,023,941 | -0.00(-0.03%) |
Sep 03, 2003 | 9.599 | 9.676 | 9.574 | 9.605 | 3,528,578 | +0.03(+0.36%) |
Sep 02, 2003 | 9.509 | 9.589 | 9.484 | 9.571 | 2,505,384 | +0.07(+0.72%) |
Aug 29, 2003 | 9.438 | 9.540 | 9.389 | 9.503 | 1,185,687 | +0.06(+0.69%) |
Aug 28, 2003 | 9.407 | 9.469 | 9.345 | 9.438 | 1,848,935 | +0.06(+0.66%) |
Aug 27, 2003 | 9.450 | 9.450 | 9.348 | 9.376 | 1,422,307 | -0.07(-0.78%) |
Aug 26, 2003 | 9.518 | 9.518 | 9.407 | 9.450 | 1,975,499 | -0.07(-0.71%) |
Aug 25, 2003 | 9.494 | 9.521 | 9.429 | 9.518 | 1,292,182 | +0.02(+0.26%) |
Aug 22, 2003 | 9.549 | 9.599 | 9.401 | 9.494 | 2,126,663 | -0.03(-0.36%) |
Aug 21, 2003 | 9.562 | 9.651 | 9.450 | 9.528 | 2,325,735 | +0.00(+0.00%) |
Aug 20, 2003 | 9.524 | 9.562 | 9.481 | 9.528 | 3,082,853 | -0.04(-0.45%) |
Aug 19, 2003 | 9.663 | 9.673 | 9.506 | 9.571 | 1,870,622 | -0.05(-0.48%) |
Aug 18, 2003 | 9.701 | 9.707 | 9.549 | 9.617 | 2,981,537 | +0.02(+0.26%) |
Aug 15, 2003 | 9.460 | 9.596 | 9.460 | 9.592 | 1,527,184 | +0.11(+1.21%) |
Aug 14, 2003 | 9.398 | 9.478 | 9.355 | 9.478 | 1,981,649 | +0.11(+1.19%) |
Aug 13, 2003 | 9.423 | 9.447 | 9.339 | 9.367 | 1,637,887 | -0.02(-0.26%) |
Aug 12, 2003 | 9.423 | 9.447 | 9.336 | 9.392 | 1,740,821 | +0.02(+0.23%) |
Aug 11, 2003 | 9.413 | 9.438 | 9.302 | 9.370 | 2,580,481 | -0.01(-0.13%) |
Aug 08, 2003 | 9.253 | 9.407 | 9.194 | 9.382 | 2,927,156 | +0.17(+1.84%) |
Aug 07, 2003 | 9.114 | 9.228 | 9.015 | 9.212 | 5,338,346 | +0.10(+1.08%) |
Aug 06, 2003 | 8.990 | 9.114 | 8.934 | 9.114 | 3,145,002 | +0.15(+1.65%) |
Aug 05, 2003 | 8.953 | 8.993 | 8.870 | 8.965 | 2,712,224 | +0.02(+0.17%) |
Aug 04, 2003 | 8.944 | 8.959 | 8.730 | 8.950 | 2,925,862 | +0.03(+0.35%) |
Aug 01, 2003 | 9.175 | 9.182 | 8.891 | 8.919 | 3,704,344 | -0.32(-3.44%) |
Jul 31, 2003 | 9.392 | 9.423 | 9.219 | 9.237 | 1,866,414 | -0.11(-1.16%) |
Jul 30, 2003 | 9.392 | 9.392 | 9.212 | 9.345 | 3,590,404 | -0.07(-0.79%) |
Jul 29, 2003 | 9.478 | 9.478 | 9.280 | 9.419 | 2,150,940 | -0.02(-0.26%) |
Jul 28, 2003 | 9.463 | 9.512 | 9.423 | 9.444 | 1,785,167 | +0.01(+0.13%) |
Jul 25, 2003 | 9.358 | 9.444 | 9.243 | 9.432 | 1,601,957 | +0.07(+0.73%) |
Jul 24, 2003 | 9.453 | 9.469 | 9.364 | 9.364 | 2,193,668 | -0.06(-0.62%) |
Jul 23, 2003 | 9.484 | 9.512 | 9.373 | 9.423 | 2,696,687 | -0.03(-0.33%) |
Jul 22, 2003 | 9.571 | 9.571 | 9.283 | 9.453 | 5,011,740 | -0.10(-1.07%) |
Jul 21, 2003 | 9.568 | 9.654 | 9.528 | 9.555 | 1,883,570 | -0.02(-0.19%) |
Jul 18, 2003 | 9.602 | 9.623 | 9.562 | 9.574 | 3,243,081 | +0.00(+0.03%) |
Jul 17, 2003 | 9.577 | 9.648 | 9.537 | 9.571 | 2,245,782 | -0.07(-0.77%) |
Jul 16, 2003 | 10.04 | 10.10 | 9.633 | 9.645 | 4,582,847 | -0.38(-3.79%) |
Jul 15, 2003 | 10.23 | 10.25 | 9.852 | 10.02 | 5,633,555 | -0.10(-0.98%) |
Jul 14, 2003 | 9.861 | 10.16 | 9.861 | 10.12 | 3,818,931 | +0.27(+2.70%) |
Jul 11, 2003 | 9.710 | 9.883 | 9.679 | 9.858 | 3,626,981 | +0.15(+1.53%) |
Jul 10, 2003 | 9.756 | 9.762 | 9.608 | 9.710 | 2,444,206 | -0.05(-0.48%) |
Jul 09, 2003 | 9.840 | 9.843 | 9.738 | 9.756 | 3,633,778 | -0.09(-0.94%) |
Jul 08, 2003 | 9.540 | 9.942 | 9.540 | 9.849 | 4,257,859 | +0.31(+3.20%) |
Jul 07, 2003 | 9.577 | 9.651 | 9.537 | 9.543 | 4,225,813 | +0.08(+0.82%) |
Jul 03, 2003 | 9.324 | 9.497 | 9.262 | 9.466 | 2,125,045 | +0.12(+1.32%) |
Jul 02, 2003 | 8.978 | 9.376 | 8.962 | 9.342 | 6,553,814 | +0.36(+4.06%) |
Jul 01, 2003 | 8.996 | 8.996 | 8.866 | 8.978 | 6,050,148 | -0.01(-0.10%) |
Jun 30, 2003 | 9.052 | 9.095 | 8.910 | 8.987 | 5,565,579 | +0.00(+0.03%) |
Jun 27, 2003 | 8.928 | 9.033 | 8.647 | 8.984 | 14,388,159 | +0.61(+7.31%) |
Jun 26, 2003 | 8.684 | 8.697 | 8.341 | 8.372 | 4,957,360 | -0.22(-2.55%) |
Jun 25, 2003 | 8.391 | 8.650 | 8.388 | 8.591 | 2,600,550 | +0.21(+2.54%) |
Jun 24, 2003 | 8.341 | 8.496 | 8.335 | 8.378 | 3,649,316 | -0.05(-0.62%) |
Jun 23, 2003 | 8.502 | 8.520 | 8.310 | 8.431 | 2,238,661 | -0.06(-0.76%) |
Jun 20, 2003 | 8.465 | 8.573 | 8.449 | 8.496 | 3,046,275 | +0.05(+0.55%) |
Jun 19, 2003 | 8.650 | 8.681 | 8.388 | 8.449 | 2,908,706 | -0.26(-3.01%) |
Jun 18, 2003 | 8.740 | 8.774 | 8.635 | 8.712 | 2,272,649 | -0.03(-0.32%) |
Jun 17, 2003 | 8.774 | 8.805 | 8.656 | 8.740 | 1,919,823 | -0.08(-0.88%) |
Jun 16, 2003 | 8.755 | 8.866 | 8.743 | 8.817 | 1,874,183 | +0.09(+1.03%) |
Jun 13, 2003 | 8.882 | 8.907 | 8.709 | 8.727 | 1,960,932 | -0.18(-2.01%) |
Jun 12, 2003 | 8.820 | 8.922 | 8.795 | 8.907 | 1,621,702 | +0.16(+1.87%) |
Jun 11, 2003 | 8.582 | 8.777 | 8.480 | 8.743 | 1,741,468 | +0.14(+1.58%) |
Jun 10, 2003 | 8.582 | 8.700 | 8.554 | 8.607 | 1,726,579 | +0.09(+1.09%) |
Jun 09, 2003 | 8.687 | 8.693 | 8.480 | 8.514 | 1,333,291 | -0.20(-2.34%) |
Jun 06, 2003 | 8.851 | 8.894 | 8.681 | 8.718 | 2,021,139 | -0.00(-0.04%) |
Jun 05, 2003 | 8.598 | 8.758 | 8.545 | 8.721 | 1,738,232 | +0.13(+1.55%) |
Jun 04, 2003 | 8.527 | 8.625 | 8.527 | 8.588 | 1,671,551 | +0.05(+0.58%) |
Jun 03, 2003 | 8.508 | 8.588 | 8.465 | 8.539 | 2,363,930 | +0.02(+0.29%) |