Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.47 | 10.54 | 10.32 | 10.53 | 2,870,449 | +0.04(+0.36%) |
Jan 29, 2004 | 10.59 | 10.66 | 10.39 | 10.49 | 3,530,107 | -0.04(-0.41%) |
Jan 28, 2004 | 10.68 | 10.84 | 10.47 | 10.53 | 3,028,840 | -0.20(-1.86%) |
Jan 27, 2004 | 10.86 | 10.95 | 10.71 | 10.73 | 2,787,006 | -0.11(-1.05%) |
Jan 26, 2004 | 10.73 | 10.86 | 10.64 | 10.85 | 3,496,426 | +0.08(+0.77%) |
Jan 23, 2004 | 10.90 | 11.02 | 10.70 | 10.77 | 3,420,265 | -0.12(-1.08%) |
Jan 22, 2004 | 11.08 | 11.08 | 10.75 | 10.88 | 5,896,862 | -0.26(-2.34%) |
Jan 21, 2004 | 11.10 | 11.14 | 10.90 | 11.14 | 3,165,687 | +0.04(+0.36%) |
Jan 20, 2004 | 11.28 | 11.31 | 11.04 | 11.10 | 3,545,582 | -0.18(-1.58%) |
Jan 16, 2004 | 11.20 | 11.28 | 11.14 | 11.28 | 5,261,480 | +0.18(+1.60%) |
Jan 15, 2004 | 10.88 | 11.10 | 10.86 | 11.10 | 3,744,632 | +0.26(+2.42%) |
Jan 14, 2004 | 10.80 | 10.86 | 10.76 | 10.84 | 2,785,185 | +0.13(+1.17%) |
Jan 13, 2004 | 10.81 | 10.85 | 10.67 | 10.72 | 3,767,086 | -0.06(-0.60%) |
Jan 12, 2004 | 10.80 | 10.83 | 10.69 | 10.78 | 3,871,769 | -0.03(-0.27%) |
Jan 09, 2004 | 10.89 | 10.94 | 10.81 | 10.81 | 3,305,568 | -0.12(-1.07%) |
Jan 08, 2004 | 10.88 | 10.94 | 10.84 | 10.93 | 3,029,750 | +0.05(+0.47%) |
Jan 07, 2004 | 10.84 | 10.88 | 10.76 | 10.88 | 3,072,837 | +0.04(+0.38%) |
Jan 06, 2004 | 10.81 | 10.86 | 10.76 | 10.83 | 2,796,716 | +0.02(+0.20%) |
Jan 05, 2004 | 10.72 | 10.81 | 10.70 | 10.81 | 3,505,832 | +0.13(+1.23%) |
Jan 02, 2004 | 10.67 | 10.76 | 10.63 | 10.68 | 3,093,167 | +0.01(+0.11%) |
Dec 31, 2003 | 10.61 | 10.70 | 10.59 | 10.67 | 2,209,882 | -0.01(-0.09%) |
Dec 30, 2003 | 10.64 | 10.71 | 10.62 | 10.68 | 2,777,600 | +0.02(+0.20%) |
Dec 29, 2003 | 10.51 | 10.66 | 10.47 | 10.66 | 3,683,035 | +0.15(+1.41%) |
Dec 26, 2003 | 10.50 | 10.56 | 10.50 | 10.51 | 772,229 | +0.01(+0.13%) |
Dec 24, 2003 | 10.56 | 10.56 | 10.46 | 10.50 | 1,479,525 | -0.07(-0.62%) |
Dec 23, 2003 | 10.67 | 10.67 | 10.49 | 10.56 | 3,154,763 | -0.09(-0.85%) |
Dec 22, 2003 | 10.70 | 10.71 | 10.60 | 10.65 | 2,798,536 | -0.05(-0.46%) |
Dec 19, 2003 | 10.67 | 10.71 | 10.58 | 10.70 | 3,788,933 | +0.09(+0.89%) |
Dec 18, 2003 | 10.38 | 10.62 | 10.37 | 10.61 | 2,835,858 | +0.23(+2.21%) |
Dec 17, 2003 | 10.47 | 10.48 | 10.30 | 10.38 | 5,190,780 | -0.11(-1.05%) |
Dec 16, 2003 | 10.27 | 10.53 | 10.26 | 10.49 | 3,444,236 | +0.20(+1.94%) |
Dec 15, 2003 | 10.38 | 10.59 | 10.28 | 10.29 | 4,383,353 | -0.03(-0.34%) |
Dec 12, 2003 | 10.37 | 10.37 | 10.28 | 10.33 | 2,121,887 | -0.04(-0.41%) |
Dec 11, 2003 | 10.30 | 10.38 | 10.28 | 10.37 | 3,870,859 | +0.05(+0.46%) |
Dec 10, 2003 | 10.42 | 10.47 | 10.25 | 10.32 | 2,625,885 | -0.06(-0.56%) |
Dec 09, 2003 | 10.45 | 10.50 | 10.37 | 10.38 | 2,366,452 | -0.06(-0.57%) |
Dec 08, 2003 | 10.31 | 10.44 | 10.30 | 10.44 | 2,047,547 | +0.07(+0.72%) |
Dec 05, 2003 | 10.29 | 10.52 | 10.28 | 10.36 | 2,571,874 | +0.03(+0.33%) |
Dec 04, 2003 | 10.30 | 10.45 | 10.30 | 10.33 | 3,685,159 | -0.02(-0.16%) |
Dec 03, 2003 | 10.21 | 10.46 | 10.20 | 10.35 | 5,678,393 | +0.14(+1.37%) |
Dec 02, 2003 | 10.18 | 10.24 | 10.15 | 10.21 | 3,061,610 | -0.02(-0.19%) |
Dec 01, 2003 | 10.03 | 10.26 | 10.00 | 10.22 | 4,335,411 | +0.17(+1.66%) |
Nov 28, 2003 | 9.979 | 10.07 | 9.903 | 10.06 | 1,273,193 | +0.07(+0.68%) |
Nov 26, 2003 | 10.02 | 10.02 | 9.875 | 9.991 | 3,105,608 | -0.01(-0.13%) |
Nov 25, 2003 | 9.879 | 10.07 | 9.821 | 10.00 | 4,982,020 | +0.15(+1.50%) |
Nov 24, 2003 | 9.772 | 9.859 | 9.730 | 9.856 | 3,096,201 | +0.15(+1.51%) |
Nov 21, 2003 | 9.752 | 9.760 | 9.658 | 9.709 | 2,278,457 | -0.04(-0.44%) |
Nov 20, 2003 | 9.747 | 9.877 | 9.681 | 9.752 | 2,534,249 | -0.08(-0.79%) |
Nov 19, 2003 | 9.709 | 9.844 | 9.671 | 9.829 | 3,671,202 | +0.10(+1.05%) |
Nov 18, 2003 | 9.880 | 9.908 | 9.693 | 9.727 | 4,089,025 | -0.13(-1.29%) |
Nov 17, 2003 | 9.811 | 9.887 | 9.760 | 9.854 | 2,825,238 | -0.07(-0.75%) |
Nov 14, 2003 | 9.900 | 10.03 | 9.895 | 9.928 | 3,411,769 | +0.04(+0.37%) |
Nov 13, 2003 | 9.968 | 9.968 | 9.885 | 9.892 | 3,565,911 | -0.08(-0.76%) |
Nov 12, 2003 | 9.798 | 9.966 | 9.798 | 9.968 | 2,988,484 | +0.12(+1.24%) |
Nov 11, 2003 | 9.877 | 9.877 | 9.781 | 9.846 | 3,132,006 | -0.06(-0.65%) |
Nov 10, 2003 | 9.948 | 9.973 | 9.894 | 9.910 | 3,696,083 | -0.04(-0.38%) |
Nov 07, 2003 | 10.01 | 10.01 | 9.854 | 9.948 | 3,894,526 | +0.01(+0.13%) |
Nov 06, 2003 | 9.879 | 9.936 | 9.844 | 9.935 | 3,689,104 | +0.07(+0.70%) |
Nov 05, 2003 | 9.508 | 9.856 | 9.490 | 9.866 | 4,924,975 | +0.09(+0.91%) |
Nov 04, 2003 | 9.508 | 9.856 | 9.490 | 9.777 | 11,157,736 | +0.30(+3.13%) |
Nov 03, 2003 | 9.351 | 9.495 | 9.368 | 9.480 | 3,477,322 | +0.13(+1.37%) |
Oct 31, 2003 | 9.286 | 9.322 | 9.272 | 9.351 | 3,358,062 | +0.06(+0.69%) |
Oct 30, 2003 | 9.216 | 9.318 | 9.167 | 9.287 | 2,617,995 | +0.12(+1.35%) |
Oct 29, 2003 | 9.195 | 9.257 | 9.137 | 9.164 | 3,966,439 | -0.07(-0.78%) |
Oct 28, 2003 | 8.961 | 9.238 | 8.926 | 9.236 | 5,391,044 | +0.27(+2.96%) |
Oct 27, 2003 | 9.005 | 9.068 | 8.956 | 8.971 | 3,289,183 | -0.03(-0.38%) |
Oct 24, 2003 | 9.037 | 9.037 | 8.892 | 9.005 | 3,081,637 | -0.03(-0.35%) |
Oct 23, 2003 | 9.056 | 9.065 | 8.986 | 9.037 | 2,620,423 | -0.03(-0.36%) |
Oct 22, 2003 | 9.088 | 9.121 | 9.047 | 9.070 | 3,668,167 | -0.09(-0.99%) |
Oct 21, 2003 | 9.162 | 9.249 | 9.144 | 9.160 | 3,861,452 | +0.04(+0.43%) |
Oct 20, 2003 | 8.991 | 9.129 | 8.984 | 9.121 | 3,426,334 | +0.13(+1.45%) |
Oct 17, 2003 | 9.096 | 9.142 | 8.930 | 8.991 | 4,394,579 | -0.11(-1.18%) |
Oct 16, 2003 | 9.137 | 9.159 | 9.075 | 9.098 | 3,293,128 | -0.11(-1.15%) |
Oct 15, 2003 | 9.168 | 9.205 | 9.094 | 9.203 | 3,630,845 | +0.03(+0.38%) |
Oct 14, 2003 | 9.129 | 9.172 | 9.047 | 9.168 | 1,963,193 | +0.06(+0.71%) |
Oct 13, 2003 | 9.038 | 9.112 | 9.037 | 9.104 | 1,727,428 | +0.07(+0.73%) |
Oct 10, 2003 | 9.121 | 9.147 | 9.014 | 9.038 | 3,288,273 | -0.08(-0.90%) |
Oct 09, 2003 | 9.073 | 9.213 | 9.070 | 9.121 | 3,933,062 | +0.05(+0.53%) |
Oct 08, 2003 | 8.831 | 9.119 | 9.000 | 9.073 | 6,981,019 | +0.24(+2.74%) |
Oct 07, 2003 | 8.775 | 8.832 | 8.702 | 8.831 | 2,861,650 | +0.06(+0.64%) |
Oct 06, 2003 | 8.786 | 8.809 | 8.786 | 8.775 | 2,176,505 | -0.02(-0.19%) |
Oct 03, 2003 | 8.816 | 8.918 | 8.768 | 8.791 | 4,126,650 | +0.10(+1.18%) |
Oct 02, 2003 | 8.668 | 8.775 | 8.638 | 8.689 | 3,978,577 | -0.05(-0.57%) |
Oct 01, 2003 | 8.676 | 8.758 | 8.598 | 8.738 | 4,860,952 | +0.06(+0.72%) |
Sep 30, 2003 | 8.684 | 8.729 | 8.536 | 8.676 | 5,603,445 | -0.10(-1.11%) |
Sep 29, 2003 | 8.758 | 8.849 | 8.692 | 8.773 | 3,188,748 | +0.04(+0.45%) |
Sep 26, 2003 | 8.813 | 8.813 | 8.712 | 8.733 | 3,599,896 | -0.08(-0.90%) |
Sep 25, 2003 | 8.897 | 8.966 | 8.831 | 8.813 | 3,493,088 | -0.08(-0.94%) |
Sep 24, 2003 | 9.027 | 9.038 | 8.878 | 8.897 | 4,374,553 | -0.14(-1.57%) |
Sep 23, 2003 | 9.022 | 9.040 | 8.890 | 9.038 | 3,534,051 | +0.02(+0.18%) |
Sep 22, 2003 | 9.080 | 9.080 | 8.946 | 9.022 | 3,104,698 | -0.13(-1.40%) |
Sep 19, 2003 | 9.144 | 9.185 | 9.068 | 9.150 | 3,449,394 | +0.01(+0.07%) |
Sep 18, 2003 | 9.088 | 9.145 | 9.063 | 9.144 | 3,301,320 | +0.09(+0.96%) |
Sep 17, 2003 | 9.145 | 9.177 | 9.053 | 9.056 | 3,263,392 | -0.09(-0.97%) |
Sep 16, 2003 | 9.009 | 9.145 | 9.015 | 9.145 | 4,570,569 | +0.14(+1.52%) |
Sep 15, 2003 | 9.012 | 9.061 | 8.989 | 9.009 | 3,193,299 | -0.00(-0.04%) |
Sep 12, 2003 | 8.961 | 9.042 | 8.829 | 9.012 | 3,193,299 | +0.05(+0.57%) |
Sep 11, 2003 | 9.014 | 9.047 | 8.941 | 8.961 | 5,130,398 | -0.01(-0.13%) |
Sep 10, 2003 | 9.203 | 9.203 | 8.963 | 8.972 | 4,380,925 | -0.23(-2.47%) |
Sep 09, 2003 | 9.261 | 9.289 | 9.192 | 9.200 | 4,288,682 | -0.06(-0.66%) |
Sep 08, 2003 | 9.195 | 9.310 | 9.170 | 9.261 | 2,135,238 | +0.06(+0.68%) |
Sep 05, 2003 | 9.129 | 9.251 | 9.088 | 9.198 | 4,276,242 | -0.03(-0.34%) |
Sep 04, 2003 | 9.203 | 9.279 | 9.140 | 9.229 | 2,756,663 | +0.03(+0.29%) |
Sep 03, 2003 | 9.358 | 9.378 | 9.149 | 9.203 | 5,466,295 | -0.15(-1.66%) |
Sep 02, 2003 | 9.188 | 9.373 | 9.188 | 9.358 | 5,622,258 | +0.17(+1.85%) |
Aug 29, 2003 | 8.948 | 9.208 | 8.941 | 9.188 | 5,460,226 | +0.22(+2.41%) |
Aug 28, 2003 | 8.915 | 8.977 | 8.857 | 8.972 | 3,022,164 | +0.10(+1.11%) |
Aug 27, 2003 | 8.857 | 8.916 | 8.818 | 8.874 | 3,253,985 | -0.03(-0.33%) |
Aug 26, 2003 | 8.898 | 8.905 | 8.776 | 8.903 | 5,178,340 | -0.00(-0.04%) |
Aug 25, 2003 | 8.981 | 9.005 | 8.841 | 8.906 | 3,378,695 | -0.09(-0.97%) |
Aug 22, 2003 | 9.022 | 9.127 | 8.986 | 8.994 | 6,661,203 | +0.02(+0.22%) |
Aug 21, 2003 | 8.882 | 9.089 | 8.882 | 8.974 | 4,187,943 | +0.09(+1.04%) |
Aug 20, 2003 | 8.791 | 8.964 | 8.786 | 8.882 | 5,810,992 | +0.02(+0.19%) |
Aug 19, 2003 | 8.733 | 8.865 | 8.717 | 8.865 | 7,415,227 | +0.16(+1.82%) |
Aug 18, 2003 | 8.725 | 8.799 | 8.684 | 8.707 | 4,948,340 | -0.06(-0.66%) |
Aug 15, 2003 | 8.643 | 8.841 | 8.615 | 8.765 | 3,692,138 | +0.12(+1.35%) |
Aug 14, 2003 | 8.552 | 8.710 | 8.532 | 8.648 | 5,180,160 | +0.10(+1.12%) |
Aug 13, 2003 | 8.598 | 8.643 | 8.552 | 8.552 | 3,986,466 | -0.10(-1.11%) |
Aug 12, 2003 | 8.579 | 8.661 | 8.496 | 8.648 | 3,882,693 | +0.11(+1.29%) |
Aug 11, 2003 | 8.577 | 8.618 | 8.490 | 8.537 | 3,253,682 | -0.02(-0.29%) |
Aug 08, 2003 | 8.554 | 8.569 | 8.429 | 8.562 | 4,248,630 | +0.04(+0.50%) |
Aug 07, 2003 | 8.569 | 8.579 | 8.412 | 8.519 | 5,455,068 | -0.03(-0.40%) |
Aug 06, 2003 | 8.570 | 8.689 | 8.379 | 8.554 | 7,337,852 | -0.06(-0.75%) |
Aug 05, 2003 | 8.761 | 8.850 | 8.590 | 8.618 | 7,286,876 | -0.25(-2.81%) |
Aug 04, 2003 | 8.775 | 8.874 | 8.697 | 8.867 | 5,340,978 | +0.06(+0.65%) |
Aug 01, 2003 | 8.849 | 8.930 | 8.750 | 8.809 | 4,553,577 | -0.04(-0.45%) |
Jul 31, 2003 | 8.775 | 8.961 | 8.750 | 8.849 | 6,960,689 | +0.17(+2.01%) |
Jul 30, 2003 | 8.696 | 8.755 | 8.602 | 8.674 | 3,317,706 | -0.00(-0.02%) |
Jul 29, 2003 | 8.710 | 8.750 | 8.625 | 8.676 | 3,680,911 | -0.03(-0.34%) |
Jul 28, 2003 | 8.750 | 8.786 | 8.663 | 8.705 | 5,412,284 | +0.05(+0.63%) |
Jul 25, 2003 | 8.544 | 8.692 | 8.439 | 8.651 | 4,643,999 | +0.15(+1.74%) |
Jul 24, 2003 | 8.486 | 8.654 | 8.437 | 8.503 | 4,921,334 | +0.08(+0.92%) |
Jul 23, 2003 | 8.404 | 8.429 | 8.328 | 8.425 | 4,463,155 | +0.10(+1.17%) |
Jul 22, 2003 | 8.297 | 8.460 | 8.223 | 8.328 | 6,234,884 | +0.01(+0.14%) |
Jul 21, 2003 | 8.486 | 8.486 | 8.298 | 8.317 | 5,344,619 | -0.18(-2.11%) |
Jul 18, 2003 | 8.485 | 8.565 | 8.447 | 8.496 | 5,714,501 | +0.01(+0.16%) |
Jul 17, 2003 | 8.412 | 8.547 | 8.406 | 8.483 | 4,536,888 | +0.01(+0.16%) |
Jul 16, 2003 | 8.626 | 8.663 | 8.404 | 8.470 | 5,069,408 | -0.15(-1.74%) |
Jul 15, 2003 | 8.692 | 8.742 | 8.554 | 8.620 | 3,312,851 | -0.07(-0.83%) |
Jul 14, 2003 | 8.813 | 8.849 | 8.677 | 8.692 | 4,013,774 | -0.01(-0.13%) |
Jul 11, 2003 | 8.577 | 8.758 | 8.560 | 8.704 | 4,358,471 | +0.15(+1.69%) |
Jul 10, 2003 | 8.635 | 8.653 | 8.516 | 8.559 | 3,839,605 | -0.14(-1.63%) |
Jul 09, 2003 | 8.786 | 8.791 | 8.612 | 8.701 | 3,194,513 | -0.08(-0.96%) |
Jul 08, 2003 | 8.692 | 8.841 | 8.692 | 8.785 | 3,329,843 | +0.06(+0.64%) |
Jul 07, 2003 | 8.610 | 8.778 | 8.569 | 8.729 | 3,683,946 | +0.19(+2.18%) |
Jul 03, 2003 | 8.486 | 8.603 | 8.467 | 8.542 | 2,488,431 | -0.02(-0.25%) |
Jul 02, 2003 | 8.440 | 8.564 | 8.404 | 8.564 | 4,205,239 | +0.12(+1.46%) |
Jul 01, 2003 | 8.305 | 8.470 | 8.183 | 8.440 | 5,063,340 | +0.02(+0.23%) |
Jun 30, 2003 | 8.476 | 8.536 | 8.354 | 8.420 | 4,248,326 | -0.06(-0.66%) |
Jun 27, 2003 | 8.635 | 8.659 | 8.437 | 8.476 | 2,768,193 | -0.14(-1.66%) |
Jun 26, 2003 | 8.590 | 8.651 | 8.486 | 8.620 | 2,516,346 | +0.07(+0.83%) |
Jun 25, 2003 | 8.640 | 8.714 | 8.542 | 8.549 | 4,903,128 | -0.10(-1.12%) |
Jun 24, 2003 | 8.659 | 8.714 | 8.635 | 8.646 | 3,696,386 | -0.00(-0.06%) |
Jun 23, 2003 | 8.742 | 8.750 | 8.593 | 8.651 | 2,940,238 | -0.13(-1.50%) |
Jun 20, 2003 | 8.832 | 8.875 | 8.757 | 8.783 | 4,294,144 | -0.01(-0.09%) |
Jun 19, 2003 | 8.819 | 8.906 | 8.753 | 8.791 | 5,148,907 | -0.04(-0.47%) |
Jun 18, 2003 | 8.770 | 8.890 | 8.752 | 8.832 | 3,713,379 | +0.06(+0.71%) |
Jun 17, 2003 | 8.865 | 8.865 | 8.651 | 8.770 | 3,148,998 | -0.03(-0.37%) |
Jun 16, 2003 | 8.593 | 8.803 | 8.560 | 8.803 | 4,927,706 | +0.15(+1.75%) |
Jun 13, 2003 | 8.854 | 8.854 | 8.584 | 8.651 | 5,796,124 | -0.20(-2.27%) |
Jun 12, 2003 | 8.974 | 8.974 | 8.761 | 8.852 | 4,961,084 | -0.08(-0.90%) |
Jun 11, 2003 | 8.849 | 8.933 | 8.791 | 8.933 | 3,277,349 | +0.11(+1.19%) |
Jun 10, 2003 | 8.841 | 8.870 | 8.766 | 8.827 | 4,364,236 | -0.00(-0.06%) |
Jun 09, 2003 | 8.951 | 9.012 | 8.832 | 8.832 | 3,518,576 | -0.13(-1.49%) |
Jun 06, 2003 | 8.992 | 9.104 | 8.911 | 8.966 | 5,480,253 | +0.01(+0.11%) |
Jun 05, 2003 | 8.849 | 8.976 | 8.834 | 8.956 | 4,421,585 | +0.06(+0.70%) |
Jun 04, 2003 | 8.748 | 8.930 | 8.733 | 8.893 | 4,690,120 | +0.09(+1.07%) |
Jun 03, 2003 | 8.791 | 8.841 | 8.679 | 8.799 | 5,948,749 | +0.14(+1.64%) |
Jun 02, 2003 | 8.648 | 8.791 | 8.625 | 8.658 | 5,216,875 | +0.04(+0.46%) |
May 30, 2003 | 8.404 | 8.618 | 8.379 | 8.618 | 5,422,601 | +0.27(+3.20%) |
May 29, 2003 | 8.437 | 8.470 | 8.277 | 8.351 | 6,428,776 | -0.09(-1.02%) |
May 28, 2003 | 8.429 | 8.509 | 8.420 | 8.437 | 5,371,321 | +0.05(+0.59%) |
May 27, 2003 | 8.175 | 8.396 | 8.106 | 8.387 | 5,563,999 | +0.21(+2.62%) |
May 23, 2003 | 8.157 | 8.226 | 8.094 | 8.173 | 3,813,510 | +0.00(+0.00%) |
May 22, 2003 | 8.061 | 8.188 | 8.043 | 8.173 | 4,751,717 | +0.11(+1.37%) |
May 21, 2003 | 8.008 | 8.181 | 7.934 | 8.063 | 6,000,029 | +0.04(+0.55%) |
May 20, 2003 | 8.066 | 8.107 | 7.944 | 8.018 | 6,021,876 | +0.03(+0.37%) |
May 19, 2003 | 8.017 | 8.061 | 7.975 | 7.989 | 5,290,912 | -0.03(-0.35%) |
May 16, 2003 | 8.041 | 8.165 | 8.017 | 8.017 | 7,735,346 | -0.02(-0.31%) |
May 15, 2003 | 7.975 | 8.116 | 7.967 | 8.041 | 5,298,195 | +0.05(+0.64%) |
May 14, 2003 | 8.099 | 8.107 | 7.910 | 7.990 | 7,346,652 | -0.18(-2.20%) |
May 13, 2003 | 8.191 | 8.218 | 8.081 | 8.170 | 3,799,553 | -0.02(-0.24%) |
May 12, 2003 | 8.058 | 8.206 | 8.027 | 8.190 | 5,236,295 | +0.07(+0.87%) |
May 09, 2003 | 8.058 | 8.201 | 8.000 | 8.119 | 7,872,800 | +0.19(+2.37%) |
May 08, 2003 | 7.975 | 8.074 | 7.807 | 7.931 | 10,542,986 | -0.18(-2.17%) |
May 07, 2003 | 8.363 | 8.590 | 7.992 | 8.107 | 21,688,888 | -0.47(-5.48%) |
May 06, 2003 | 8.414 | 8.628 | 8.363 | 8.577 | 4,677,073 | +0.15(+1.78%) |
May 05, 2003 | 8.498 | 8.527 | 8.305 | 8.427 | 3,188,141 | -0.03(-0.35%) |
May 02, 2003 | 8.275 | 8.468 | 8.224 | 8.457 | 4,399,738 | +0.18(+2.21%) |
May 01, 2003 | 8.322 | 8.322 | 8.124 | 8.274 | 3,830,199 | -0.08(-0.97%) |
Apr 30, 2003 | 8.310 | 8.409 | 8.173 | 8.354 | 4,989,606 | +0.05(+0.56%) |
Apr 29, 2003 | 8.289 | 8.330 | 8.181 | 8.308 | 3,756,769 | -0.02(-0.26%) |
Apr 28, 2003 | 8.247 | 8.373 | 8.190 | 8.330 | 4,417,944 | +0.13(+1.59%) |
Apr 25, 2003 | 8.379 | 8.429 | 8.167 | 8.200 | 6,375,372 | -0.16(-1.89%) |
Apr 24, 2003 | 8.300 | 8.391 | 8.216 | 8.358 | 9,196,363 | +0.06(+0.69%) |
Apr 23, 2003 | 8.226 | 8.317 | 8.180 | 8.300 | 3,147,481 | +0.08(+0.92%) |
Apr 22, 2003 | 8.041 | 8.247 | 7.962 | 8.224 | 4,120,582 | +0.17(+2.17%) |
Apr 21, 2003 | 8.051 | 8.106 | 7.969 | 8.050 | 2,584,618 | -0.00(-0.02%) |
Apr 17, 2003 | 7.816 | 8.060 | 7.816 | 8.051 | 3,263,695 | +0.24(+3.01%) |
Apr 16, 2003 | 7.984 | 8.018 | 7.812 | 7.816 | 2,711,149 | -0.15(-1.84%) |
Apr 15, 2003 | 7.898 | 7.975 | 7.835 | 7.962 | 4,238,616 | +0.06(+0.81%) |
Apr 14, 2003 | 7.827 | 7.910 | 7.806 | 7.898 | 3,567,125 | +0.14(+1.83%) |
Apr 11, 2003 | 7.852 | 7.936 | 7.738 | 7.756 | 3,190,568 | -0.05(-0.70%) |
Apr 10, 2003 | 7.778 | 7.811 | 7.671 | 7.811 | 4,145,767 | +0.10(+1.35%) |
Apr 09, 2003 | 7.982 | 7.982 | 7.677 | 7.707 | 3,923,656 | -0.11(-1.43%) |
Apr 08, 2003 | 7.811 | 7.839 | 7.720 | 7.819 | 4,064,447 | -0.02(-0.27%) |
Apr 07, 2003 | 7.880 | 8.038 | 7.819 | 7.840 | 4,529,909 | -0.01(-0.10%) |
Apr 04, 2003 | 7.888 | 7.919 | 7.769 | 7.849 | 4,773,564 | -0.06(-0.77%) |
Apr 03, 2003 | 7.943 | 7.977 | 7.819 | 7.910 | 4,431,598 | +0.00(+0.04%) |
Apr 02, 2003 | 7.737 | 7.941 | 7.677 | 7.906 | 4,082,653 | +0.30(+3.97%) |
Apr 01, 2003 | 7.484 | 7.644 | 7.473 | 7.605 | 5,288,788 | +0.13(+1.76%) |
Mar 31, 2003 | 7.498 | 7.567 | 7.391 | 7.473 | 4,874,606 | -0.15(-2.01%) |
Mar 28, 2003 | 7.778 | 7.786 | 7.572 | 7.626 | 4,550,543 | -0.22(-2.85%) |
Mar 27, 2003 | 7.844 | 7.896 | 7.737 | 7.850 | 3,628,721 | -0.07(-0.83%) |
Mar 26, 2003 | 7.985 | 7.985 | 7.822 | 7.916 | 3,317,402 | -0.07(-0.87%) |
Mar 25, 2003 | 7.967 | 8.028 | 7.844 | 7.985 | 4,166,703 | +0.02(+0.23%) |
Mar 24, 2003 | 8.124 | 8.190 | 7.877 | 7.967 | 4,144,856 | -0.35(-4.20%) |
Mar 21, 2003 | 8.181 | 8.317 | 7.967 | 8.317 | 5,146,479 | +0.26(+3.27%) |
Mar 20, 2003 | 8.033 | 8.078 | 7.821 | 8.053 | 5,107,034 | -0.07(-0.85%) |
Mar 19, 2003 | 7.992 | 8.137 | 7.882 | 8.122 | 4,012,257 | +0.09(+1.13%) |
Mar 18, 2003 | 7.992 | 8.089 | 7.951 | 8.031 | 3,872,679 | -0.04(-0.49%) |
Mar 17, 2003 | 7.672 | 8.079 | 7.646 | 8.071 | 6,028,248 | +0.41(+5.31%) |
Mar 14, 2003 | 7.712 | 7.802 | 7.613 | 7.664 | 4,332,680 | -0.04(-0.51%) |
Mar 13, 2003 | 7.456 | 7.704 | 7.404 | 7.704 | 4,185,819 | +0.38(+5.22%) |
Mar 12, 2003 | 7.283 | 7.391 | 7.214 | 7.321 | 4,460,120 | -0.01(-0.09%) |
Mar 11, 2003 | 7.476 | 7.572 | 7.303 | 7.328 | 4,246,506 | -0.15(-1.98%) |
Mar 10, 2003 | 7.613 | 7.626 | 7.455 | 7.476 | 3,751,004 | -0.26(-3.30%) |
Mar 07, 2003 | 7.476 | 7.766 | 7.420 | 7.732 | 5,645,015 | +0.26(+3.44%) |
Mar 06, 2003 | 7.532 | 7.605 | 7.456 | 7.475 | 4,201,294 | -0.20(-2.62%) |
Mar 05, 2003 | 7.605 | 7.702 | 7.565 | 7.676 | 3,472,758 | +0.10(+1.35%) |
Mar 04, 2003 | 7.679 | 7.712 | 7.570 | 7.573 | 4,302,944 | -0.15(-1.92%) |
Mar 03, 2003 | 7.822 | 7.890 | 7.705 | 7.722 | 2,973,009 | -0.03(-0.45%) |
Feb 28, 2003 | 7.857 | 7.868 | 7.679 | 7.756 | 3,980,701 | -0.06(-0.72%) |
Feb 27, 2003 | 7.794 | 7.913 | 7.761 | 7.812 | 6,174,198 | +0.02(+0.23%) |
Feb 26, 2003 | 7.812 | 7.883 | 7.769 | 7.794 | 4,089,025 | -0.02(-0.21%) |
Feb 25, 2003 | 7.629 | 7.826 | 7.580 | 7.811 | 3,884,817 | +0.09(+1.15%) |
Feb 24, 2003 | 7.860 | 7.862 | 7.718 | 7.722 | 4,058,379 | -0.18(-2.27%) |
Feb 21, 2003 | 7.778 | 7.901 | 7.692 | 7.901 | 3,617,191 | +0.15(+1.89%) |
Feb 20, 2003 | 7.868 | 7.901 | 7.695 | 7.755 | 3,186,320 | -0.00(-0.02%) |
Feb 19, 2003 | 7.839 | 7.840 | 7.685 | 7.756 | 2,948,734 | -0.08(-1.05%) |
Feb 18, 2003 | 7.572 | 7.839 | 7.572 | 7.839 | 4,135,146 | +0.27(+3.50%) |
Feb 14, 2003 | 7.456 | 7.573 | 7.366 | 7.573 | 4,024,091 | +0.10(+1.28%) |
Feb 13, 2003 | 7.562 | 7.562 | 7.399 | 7.478 | 5,137,073 | -0.08(-1.09%) |
Feb 12, 2003 | 7.580 | 7.618 | 7.517 | 7.560 | 4,127,561 | +0.01(+0.13%) |
Feb 11, 2003 | 7.646 | 7.727 | 7.522 | 7.550 | 4,728,353 | -0.05(-0.71%) |
Feb 10, 2003 | 7.539 | 7.639 | 7.420 | 7.605 | 4,176,716 | +0.07(+0.87%) |
Feb 07, 2003 | 7.560 | 7.580 | 7.420 | 7.539 | 4,661,295 | +0.00(+0.00%) |
Feb 06, 2003 | 7.671 | 7.727 | 7.509 | 7.539 | 4,534,764 | -0.21(-2.74%) |
Feb 05, 2003 | 7.844 | 7.926 | 7.705 | 7.751 | 4,345,424 | -0.01(-0.17%) |
Feb 04, 2003 | 7.712 | 7.839 | 7.618 | 7.765 | 6,220,622 | +0.01(+0.19%) |