Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.770 | 8.935 | 8.707 | 8.730 | 1,804,925 | -0.02(-0.18%) |
Apr 29, 2004 | 8.730 | 8.927 | 8.620 | 8.746 | 3,384,250 | +0.17(+1.93%) |
Apr 28, 2004 | 8.959 | 8.959 | 8.431 | 8.581 | 5,220,805 | -0.57(-6.28%) |
Apr 27, 2004 | 9.352 | 9.470 | 9.124 | 9.156 | 2,106,995 | -0.13(-1.44%) |
Apr 26, 2004 | 9.400 | 9.518 | 9.242 | 9.289 | 2,547,651 | +0.08(+0.85%) |
Apr 23, 2004 | 9.447 | 9.447 | 9.108 | 9.211 | 3,464,912 | -0.16(-1.68%) |
Apr 22, 2004 | 9.722 | 9.825 | 9.289 | 9.368 | 6,904,927 | -0.35(-3.64%) |
Apr 21, 2004 | 9.526 | 9.840 | 9.518 | 9.722 | 3,500,353 | -0.15(-1.52%) |
Apr 20, 2004 | 10.33 | 10.37 | 9.840 | 9.872 | 2,847,688 | -0.53(-5.07%) |
Apr 19, 2004 | 10.50 | 10.52 | 10.30 | 10.40 | 1,607,779 | +0.02(+0.23%) |
Apr 16, 2004 | 10.42 | 10.63 | 10.37 | 10.38 | 1,766,690 | +0.01(+0.08%) |
Apr 15, 2004 | 10.34 | 10.47 | 10.30 | 10.37 | 1,853,449 | +0.03(+0.30%) |
Apr 14, 2004 | 10.26 | 10.49 | 10.21 | 10.34 | 2,996,437 | -0.13(-1.28%) |
Apr 13, 2004 | 11.05 | 11.06 | 10.46 | 10.47 | 3,808,266 | -0.75(-6.67%) |
Apr 12, 2004 | 11.26 | 11.31 | 11.15 | 11.22 | 1,163,439 | +0.00(+0.00%) |
Apr 08, 2004 | 11.34 | 11.34 | 11.19 | 11.22 | 915,355 | -0.13(-1.18%) |
Apr 07, 2004 | 11.15 | 11.46 | 11.11 | 11.35 | 2,000,038 | +0.24(+2.12%) |
Apr 06, 2004 | 11.31 | 11.31 | 11.11 | 11.12 | 1,286,782 | +0.02(+0.14%) |
Apr 05, 2004 | 11.19 | 11.24 | 11.08 | 11.10 | 1,989,749 | -0.38(-3.29%) |
Apr 02, 2004 | 11.22 | 11.50 | 11.16 | 11.48 | 2,629,329 | -0.16(-1.35%) |
Apr 01, 2004 | 11.74 | 11.85 | 11.59 | 11.64 | 2,163,141 | -0.02(-0.20%) |
Mar 31, 2004 | 11.75 | 11.75 | 11.56 | 11.66 | 1,997,370 | +0.17(+1.51%) |
Mar 30, 2004 | 11.58 | 11.65 | 11.44 | 11.49 | 2,099,246 | -0.09(-0.82%) |
Mar 29, 2004 | 11.45 | 11.58 | 11.18 | 11.58 | 2,287,881 | +0.25(+2.22%) |
Mar 26, 2004 | 11.22 | 11.41 | 11.20 | 11.33 | 3,000,502 | +0.32(+2.93%) |
Mar 25, 2004 | 10.72 | 11.02 | 10.71 | 11.01 | 1,188,717 | +0.26(+2.42%) |
Mar 24, 2004 | 10.97 | 10.97 | 10.74 | 10.75 | 1,889,652 | -0.36(-3.26%) |
Mar 23, 2004 | 10.98 | 11.12 | 10.88 | 11.11 | 1,676,500 | +0.09(+0.86%) |
Mar 22, 2004 | 11.21 | 11.22 | 10.90 | 11.01 | 2,917,553 | +0.22(+2.04%) |
Mar 19, 2004 | 10.85 | 10.91 | 10.67 | 10.79 | 1,755,257 | +0.00(+0.00%) |
Mar 18, 2004 | 10.71 | 10.97 | 10.67 | 10.79 | 2,860,137 | +0.24(+2.31%) |
Mar 17, 2004 | 10.33 | 10.55 | 10.16 | 10.55 | 2,324,084 | +0.14(+1.36%) |
Mar 16, 2004 | 10.53 | 10.53 | 10.30 | 10.41 | 1,399,455 | +0.11(+1.07%) |
Mar 15, 2004 | 10.69 | 10.70 | 10.27 | 10.30 | 2,124,778 | -0.37(-3.47%) |
Mar 12, 2004 | 10.40 | 10.72 | 10.35 | 10.67 | 1,981,492 | +0.01(+0.07%) |
Mar 11, 2004 | 10.51 | 10.66 | 10.35 | 10.66 | 2,167,968 | +0.13(+1.27%) |
Mar 10, 2004 | 10.94 | 10.94 | 10.51 | 10.53 | 1,793,746 | -0.49(-4.43%) |
Mar 09, 2004 | 10.80 | 11.19 | 10.79 | 11.01 | 2,409,446 | +0.23(+2.12%) |
Mar 08, 2004 | 10.89 | 10.97 | 10.75 | 10.79 | 1,464,366 | -0.12(-1.08%) |
Mar 05, 2004 | 10.71 | 10.90 | 10.71 | 10.90 | 2,157,424 | +0.43(+4.14%) |
Mar 04, 2004 | 10.43 | 10.68 | 10.38 | 10.47 | 1,915,946 | +0.00(+0.00%) |
Mar 03, 2004 | 10.31 | 10.55 | 10.18 | 10.47 | 2,004,230 | +0.09(+0.91%) |
Mar 02, 2004 | 10.67 | 10.75 | 10.34 | 10.38 | 2,187,784 | -0.37(-3.44%) |
Mar 01, 2004 | 10.80 | 10.81 | 10.64 | 10.75 | 1,848,241 | +0.24(+2.25%) |
Feb 27, 2004 | 10.43 | 10.63 | 10.37 | 10.51 | 1,975,776 | +0.14(+1.37%) |
Feb 26, 2004 | 10.20 | 10.52 | 10.19 | 10.37 | 2,285,721 | -0.02(-0.15%) |
Feb 25, 2004 | 10.43 | 10.47 | 10.19 | 10.38 | 1,791,333 | -0.15(-1.42%) |
Feb 24, 2004 | 10.51 | 10.67 | 10.45 | 10.53 | 2,041,322 | +0.20(+1.90%) |
Feb 23, 2004 | 10.50 | 10.58 | 10.29 | 10.34 | 2,231,100 | -0.09(-0.83%) |
Feb 20, 2004 | 10.79 | 10.79 | 10.38 | 10.42 | 3,662,439 | -0.45(-4.13%) |
Feb 19, 2004 | 10.79 | 11.06 | 10.75 | 10.87 | 2,108,773 | -0.05(-0.43%) |
Feb 18, 2004 | 11.68 | 11.68 | 10.89 | 10.92 | 3,113,302 | -0.61(-5.32%) |
Feb 17, 2004 | 11.56 | 11.58 | 11.37 | 11.53 | 2,843,242 | +0.27(+2.38%) |
Feb 13, 2004 | 11.44 | 11.53 | 11.10 | 11.27 | 2,339,327 | +0.01(+0.07%) |
Feb 12, 2004 | 11.39 | 11.45 | 11.16 | 11.26 | 2,428,246 | -0.10(-0.90%) |
Feb 11, 2004 | 11.16 | 11.52 | 11.05 | 11.36 | 2,922,253 | +0.17(+1.48%) |
Feb 10, 2004 | 11.41 | 11.41 | 11.10 | 11.19 | 2,661,467 | -0.02(-0.21%) |
Feb 09, 2004 | 11.27 | 11.29 | 11.06 | 11.22 | 2,569,754 | +0.17(+1.50%) |
Feb 06, 2004 | 10.80 | 11.06 | 10.79 | 11.05 | 2,668,453 | +0.54(+5.17%) |
Feb 05, 2004 | 10.31 | 10.65 | 10.31 | 10.51 | 1,709,400 | +0.16(+1.52%) |
Feb 04, 2004 | 10.63 | 10.71 | 10.35 | 10.35 | 2,197,438 | -0.22(-2.09%) |
Feb 03, 2004 | 10.63 | 10.79 | 10.35 | 10.57 | 2,406,397 | +0.06(+0.52%) |
Feb 02, 2004 | 10.53 | 10.53 | 10.15 | 10.52 | 3,051,440 | +0.00(+0.00%) |
Jan 30, 2004 | 10.49 | 10.58 | 10.40 | 10.52 | 2,019,092 | +0.09(+0.83%) |
Jan 29, 2004 | 10.59 | 10.79 | 10.27 | 10.43 | 3,848,279 | -0.22(-2.07%) |
Jan 28, 2004 | 10.86 | 11.29 | 10.64 | 10.65 | 3,936,436 | -0.17(-1.53%) |
Jan 27, 2004 | 10.64 | 11.05 | 10.63 | 10.82 | 3,365,069 | +0.19(+1.78%) |
Jan 26, 2004 | 10.88 | 10.93 | 10.49 | 10.63 | 2,725,234 | -0.09(-0.88%) |
Jan 23, 2004 | 11.02 | 11.04 | 10.71 | 10.72 | 3,099,583 | -0.06(-0.51%) |
Jan 22, 2004 | 11.13 | 11.37 | 10.77 | 10.78 | 3,098,821 | -0.33(-2.98%) |
Jan 21, 2004 | 11.18 | 11.26 | 10.90 | 11.11 | 2,801,705 | -0.04(-0.35%) |
Jan 20, 2004 | 11.04 | 11.41 | 10.94 | 11.15 | 5,358,121 | +0.25(+2.31%) |
Jan 16, 2004 | 10.59 | 11.02 | 10.51 | 10.90 | 4,711,046 | +0.35(+3.28%) |
Jan 15, 2004 | 10.51 | 10.63 | 10.33 | 10.55 | 6,701,176 | -0.29(-2.69%) |
Jan 14, 2004 | 10.86 | 11.01 | 10.69 | 10.84 | 6,245,658 | -0.39(-3.50%) |
Jan 13, 2004 | 11.56 | 11.66 | 11.12 | 11.23 | 3,693,815 | -0.31(-2.66%) |
Jan 12, 2004 | 11.86 | 11.87 | 11.33 | 11.54 | 3,788,958 | -0.35(-2.98%) |
Jan 09, 2004 | 11.80 | 12.04 | 11.73 | 11.90 | 2,864,583 | +0.09(+0.80%) |
Jan 08, 2004 | 11.93 | 11.96 | 11.62 | 11.80 | 4,046,822 | -0.14(-1.19%) |
Jan 07, 2004 | 12.25 | 12.30 | 11.82 | 11.94 | 3,451,320 | -0.31(-2.51%) |
Jan 06, 2004 | 13.03 | 13.06 | 12.25 | 12.25 | 3,220,639 | -0.56(-4.36%) |
Jan 05, 2004 | 12.75 | 12.85 | 12.67 | 12.81 | 3,091,707 | +0.38(+3.04%) |
Jan 02, 2004 | 12.54 | 12.55 | 12.32 | 12.43 | 1,237,496 | -0.13(-1.00%) |
Dec 31, 2003 | 12.71 | 12.74 | 12.33 | 12.56 | 1,965,741 | -0.13(-0.99%) |
Dec 30, 2003 | 12.82 | 12.87 | 12.64 | 12.68 | 2,622,470 | -0.04(-0.31%) |
Dec 29, 2003 | 12.43 | 12.74 | 12.45 | 12.72 | 2,932,034 | +0.29(+2.34%) |
Dec 26, 2003 | 12.24 | 12.49 | 12.24 | 12.43 | 977,217 | +0.21(+1.74%) |
Dec 24, 2003 | 12.04 | 12.34 | 11.99 | 12.22 | 1,851,671 | +0.30(+2.51%) |
Dec 23, 2003 | 11.76 | 12.00 | 11.58 | 11.92 | 3,557,769 | -0.02(-0.13%) |
Dec 22, 2003 | 12.08 | 12.23 | 11.93 | 11.93 | 2,640,253 | -0.14(-1.17%) |
Dec 19, 2003 | 12.28 | 12.31 | 11.97 | 12.08 | 2,822,537 | -0.19(-1.54%) |
Dec 18, 2003 | 12.00 | 12.34 | 11.90 | 12.27 | 3,320,864 | -0.01(-0.06%) |
Dec 17, 2003 | 12.56 | 12.64 | 12.02 | 12.27 | 6,468,844 | -0.26(-2.07%) |
Dec 16, 2003 | 13.36 | 13.36 | 12.52 | 12.53 | 5,977,123 | -0.83(-6.19%) |
Dec 15, 2003 | 13.23 | 13.59 | 12.91 | 13.36 | 3,276,404 | +0.13(+1.01%) |
Dec 12, 2003 | 13.34 | 13.51 | 13.16 | 13.23 | 2,973,445 | +0.09(+0.72%) |
Dec 11, 2003 | 12.30 | 13.19 | 12.25 | 13.13 | 5,376,032 | +0.47(+3.73%) |
Dec 10, 2003 | 13.45 | 13.53 | 12.52 | 12.66 | 5,746,061 | -0.73(-5.47%) |
Dec 09, 2003 | 14.01 | 14.02 | 13.39 | 13.39 | 2,589,824 | -0.51(-3.68%) |
Dec 08, 2003 | 13.89 | 14.09 | 13.71 | 13.90 | 2,319,384 | +0.01(+0.06%) |
Dec 05, 2003 | 13.63 | 14.12 | 13.58 | 13.89 | 2,110,678 | +0.17(+1.26%) |
Dec 04, 2003 | 14.01 | 14.23 | 13.71 | 13.72 | 3,041,785 | -0.63(-4.39%) |
Dec 03, 2003 | 14.30 | 14.40 | 14.17 | 14.35 | 2,112,584 | +0.00(+0.00%) |
Dec 02, 2003 | 14.41 | 14.56 | 14.19 | 14.35 | 2,230,719 | -0.06(-0.38%) |
Dec 01, 2003 | 14.09 | 14.41 | 13.78 | 14.41 | 3,225,466 | +0.31(+2.23%) |
Nov 28, 2003 | 13.98 | 14.17 | 13.90 | 14.09 | 1,059,277 | +0.30(+2.17%) |
Nov 26, 2003 | 13.47 | 13.88 | 13.47 | 13.79 | 2,604,813 | +0.40(+3.00%) |
Nov 25, 2003 | 13.25 | 13.48 | 13.25 | 13.39 | 1,772,152 | +0.14(+1.07%) |
Nov 24, 2003 | 13.50 | 13.50 | 13.06 | 13.25 | 2,834,478 | -0.35(-2.55%) |
Nov 21, 2003 | 13.60 | 13.66 | 13.54 | 13.60 | 1,641,314 | +0.05(+0.35%) |
Nov 20, 2003 | 13.58 | 13.70 | 13.36 | 13.55 | 2,393,821 | -0.01(-0.06%) |
Nov 19, 2003 | 13.45 | 13.56 | 13.19 | 13.56 | 2,169,238 | +0.13(+1.00%) |
Nov 18, 2003 | 12.76 | 13.42 | 12.80 | 13.42 | 2,852,261 | +0.66(+5.18%) |
Nov 17, 2003 | 12.85 | 12.96 | 12.46 | 12.76 | 2,919,967 | -0.21(-1.64%) |
Nov 14, 2003 | 12.73 | 12.98 | 12.68 | 12.97 | 2,359,143 | +0.39(+3.13%) |
Nov 13, 2003 | 12.79 | 12.89 | 12.43 | 12.58 | 3,110,761 | -0.15(-1.18%) |
Nov 12, 2003 | 12.24 | 12.73 | 12.17 | 12.73 | 3,224,323 | +0.70(+5.83%) |
Nov 11, 2003 | 12.27 | 12.35 | 11.98 | 12.03 | 1,548,584 | -0.17(-1.36%) |
Nov 10, 2003 | 12.12 | 12.42 | 12.09 | 12.19 | 2,067,743 | +0.07(+0.58%) |
Nov 07, 2003 | 11.95 | 12.10 | 11.93 | 12.12 | 2,324,973 | +0.12(+0.98%) |
Nov 06, 2003 | 12.19 | 12.26 | 11.96 | 12.01 | 1,681,454 | -0.30(-2.43%) |
Nov 05, 2003 | 12.13 | 12.42 | 12.19 | 12.30 | 1,690,600 | +0.07(+0.58%) |
Nov 04, 2003 | 12.13 | 12.27 | 12.09 | 12.23 | 1,883,173 | +0.31(+2.57%) |
Nov 03, 2003 | 12.35 | 12.55 | 12.02 | 11.93 | 2,345,209 | -0.43(-3.44%) |
Oct 31, 2003 | 12.16 | 12.48 | 12.08 | 12.35 | 2,699,194 | +0.19(+1.55%) |
Oct 30, 2003 | 12.56 | 12.71 | 12.14 | 12.16 | 2,631,743 | -0.39(-3.13%) |
Oct 29, 2003 | 12.34 | 12.63 | 12.34 | 12.56 | 2,032,430 | +0.24(+1.98%) |
Oct 28, 2003 | 12.56 | 12.46 | 12.18 | 12.31 | 2,135,068 | -0.24(-1.94%) |
Oct 27, 2003 | 12.31 | 12.56 | 12.20 | 12.56 | 1,699,238 | +0.24(+1.98%) |
Oct 24, 2003 | 12.21 | 12.38 | 12.12 | 12.31 | 2,511,702 | +0.30(+2.49%) |
Oct 23, 2003 | 12.08 | 12.14 | 11.92 | 12.01 | 2,066,346 | -0.08(-0.65%) |
Oct 22, 2003 | 12.34 | 12.40 | 12.08 | 12.09 | 3,179,991 | +0.02(+0.20%) |
Oct 21, 2003 | 11.69 | 12.08 | 11.69 | 12.07 | 2,730,062 | +0.50(+4.29%) |
Oct 20, 2003 | 11.45 | 11.64 | 11.45 | 11.57 | 1,240,163 | +0.17(+1.52%) |
Oct 17, 2003 | 11.70 | 11.63 | 11.40 | 11.40 | 1,645,379 | -0.30(-2.56%) |
Oct 16, 2003 | 11.55 | 11.71 | 11.55 | 11.70 | 1,400,217 | +0.12(+1.02%) |
Oct 15, 2003 | 11.49 | 11.71 | 11.49 | 11.58 | 1,341,404 | -0.11(-0.94%) |
Oct 14, 2003 | 11.55 | 11.78 | 11.53 | 11.69 | 1,664,814 | -0.02(-0.13%) |
Oct 13, 2003 | 11.46 | 11.73 | 11.32 | 11.71 | 1,440,103 | +0.24(+2.13%) |
Oct 10, 2003 | 11.56 | 11.56 | 11.43 | 11.46 | 1,313,458 | +0.12(+1.04%) |
Oct 09, 2003 | 11.13 | 11.35 | 11.04 | 11.34 | 1,877,330 | +0.06(+0.49%) |
Oct 08, 2003 | 11.27 | 11.55 | 11.23 | 11.29 | 1,893,970 | +0.01(+0.07%) |
Oct 07, 2003 | 11.18 | 11.34 | 11.18 | 11.28 | 2,089,973 | +0.30(+2.72%) |
Oct 06, 2003 | 10.89 | 11.03 | 10.78 | 10.98 | 2,047,927 | +0.17(+1.60%) |
Oct 03, 2003 | 11.23 | 11.38 | 10.57 | 10.81 | 3,922,971 | -0.47(-4.19%) |
Oct 02, 2003 | 11.11 | 11.32 | 11.11 | 11.28 | 1,739,633 | +0.07(+0.63%) |
Oct 01, 2003 | 11.10 | 11.21 | 10.86 | 11.21 | 1,766,944 | +0.22(+2.01%) |
Sep 30, 2003 | 10.92 | 11.30 | 11.01 | 10.99 | 2,230,211 | +0.07(+0.65%) |
Sep 29, 2003 | 10.78 | 11.17 | 10.80 | 10.92 | 2,313,540 | +0.14(+1.31%) |
Sep 26, 2003 | 11.04 | 11.18 | 10.78 | 10.78 | 3,312,226 | -0.46(-4.13%) |
Sep 25, 2003 | 11.78 | 11.82 | 11.18 | 11.24 | 4,179,819 | -0.48(-4.10%) |
Sep 24, 2003 | 11.52 | 11.72 | 11.44 | 11.72 | 2,891,513 | +0.20(+1.78%) |
Sep 23, 2003 | 11.14 | 11.54 | 11.09 | 11.52 | 3,756,566 | +0.39(+3.46%) |
Sep 22, 2003 | 10.88 | 11.21 | 10.99 | 11.13 | 3,378,407 | +0.25(+2.32%) |
Sep 19, 2003 | 10.69 | 11.00 | 10.69 | 10.88 | 2,926,064 | +0.27(+2.52%) |
Sep 18, 2003 | 10.75 | 10.90 | 10.59 | 10.61 | 2,286,865 | -0.13(-1.25%) |
Sep 17, 2003 | 10.79 | 10.79 | 10.69 | 10.75 | 1,794,508 | +0.04(+0.37%) |
Sep 16, 2003 | 10.78 | 10.82 | 10.67 | 10.71 | 1,601,555 | -0.07(-0.66%) |
Sep 15, 2003 | 10.72 | 10.86 | 10.67 | 10.78 | 1,625,309 | +0.11(+1.03%) |
Sep 12, 2003 | 11.05 | 11.14 | 10.67 | 10.67 | 2,550,954 | -0.30(-2.73%) |
Sep 11, 2003 | 10.75 | 10.97 | 10.67 | 10.97 | 2,310,238 | +0.10(+0.94%) |
Sep 10, 2003 | 10.97 | 10.97 | 10.77 | 10.86 | 2,150,692 | -0.03(-0.29%) |
Sep 09, 2003 | 11.10 | 11.15 | 10.84 | 10.90 | 3,798,993 | +0.20(+1.84%) |
Sep 08, 2003 | 10.60 | 10.78 | 10.44 | 10.70 | 3,714,647 | +0.26(+2.49%) |
Sep 05, 2003 | 10.45 | 10.58 | 10.42 | 10.44 | 2,021,124 | +0.12(+1.14%) |
Sep 04, 2003 | 10.08 | 10.39 | 10.04 | 10.32 | 1,877,965 | +0.20(+2.02%) |
Sep 03, 2003 | 10.08 | 10.26 | 9.998 | 10.12 | 1,619,846 | +0.00(+0.00%) |
Sep 02, 2003 | 10.05 | 10.29 | 10.04 | 10.12 | 2,002,705 | -0.13(-1.31%) |
Aug 29, 2003 | 10.54 | 10.67 | 10.19 | 10.25 | 2,431,294 | -0.10(-0.99%) |
Aug 28, 2003 | 10.54 | 10.54 | 10.35 | 10.35 | 1,276,493 | -0.19(-1.79%) |
Aug 27, 2003 | 10.42 | 10.54 | 10.30 | 10.54 | 2,342,121 | +0.45(+4.45%) |
Aug 26, 2003 | 9.919 | 10.19 | 9.911 | 10.09 | 1,252,358 | +0.09(+0.95%) |
Aug 25, 2003 | 10.08 | 10.16 | 9.888 | 9.998 | 1,171,442 | -0.06(-0.55%) |
Aug 22, 2003 | 10.05 | 10.30 | 9.943 | 10.05 | 1,522,417 | -0.06(-0.55%) |
Aug 21, 2003 | 10.47 | 10.47 | 10.08 | 10.11 | 2,686,364 | -0.50(-4.75%) |
Aug 20, 2003 | 10.46 | 10.66 | 10.42 | 10.61 | 2,342,629 | +0.19(+1.81%) |
Aug 19, 2003 | 9.959 | 10.45 | 9.919 | 10.42 | 2,235,292 | +0.39(+3.92%) |
Aug 18, 2003 | 10.16 | 10.23 | 10.01 | 10.03 | 1,116,185 | -0.20(-2.00%) |
Aug 15, 2003 | 10.35 | 10.38 | 10.20 | 10.23 | 707,285 | -0.07(-0.69%) |
Aug 14, 2003 | 10.43 | 10.49 | 10.20 | 10.30 | 1,951,006 | -0.06(-0.61%) |
Aug 13, 2003 | 10.08 | 10.43 | 10.06 | 10.37 | 1,917,343 | +0.13(+1.23%) |
Aug 12, 2003 | 10.39 | 10.39 | 10.18 | 10.24 | 2,496,078 | -0.20(-1.96%) |
Aug 11, 2003 | 10.63 | 10.63 | 10.14 | 10.45 | 2,339,200 | +0.11(+1.07%) |
Aug 08, 2003 | 9.864 | 10.34 | 9.809 | 10.34 | 2,636,062 | +0.46(+4.62%) |
Aug 07, 2003 | 9.903 | 9.982 | 9.770 | 9.880 | 1,154,420 | -0.02(-0.24%) |
Aug 06, 2003 | 9.667 | 9.927 | 9.612 | 9.903 | 1,793,619 | +0.24(+2.44%) |
Aug 05, 2003 | 9.596 | 9.675 | 9.526 | 9.667 | 699,283 | -0.02(-0.16%) |
Aug 04, 2003 | 9.463 | 9.880 | 9.423 | 9.683 | 1,266,458 | +0.28(+3.02%) |
Aug 01, 2003 | 9.486 | 9.636 | 9.289 | 9.400 | 1,743,571 | -0.14(-1.49%) |
Jul 31, 2003 | 9.675 | 9.691 | 9.510 | 9.541 | 1,398,947 | -0.13(-1.30%) |
Jul 30, 2003 | 9.549 | 9.667 | 9.486 | 9.667 | 1,041,112 | +0.02(+0.24%) |
Jul 29, 2003 | 9.793 | 9.793 | 9.644 | 9.644 | 975,820 | -0.15(-1.53%) |
Jul 28, 2003 | 10.01 | 10.04 | 9.652 | 9.793 | 1,990,257 | -0.14(-1.43%) |
Jul 25, 2003 | 9.959 | 9.990 | 9.667 | 9.935 | 2,507,637 | +0.01(+0.08%) |
Jul 24, 2003 | 9.636 | 9.959 | 9.541 | 9.927 | 2,614,721 | +0.23(+2.35%) |
Jul 23, 2003 | 9.360 | 9.722 | 9.274 | 9.699 | 2,935,718 | +0.63(+6.94%) |
Jul 22, 2003 | 9.124 | 9.171 | 8.935 | 9.069 | 964,642 | +0.02(+0.26%) |
Jul 21, 2003 | 8.841 | 9.132 | 8.825 | 9.045 | 1,332,766 | +0.28(+3.14%) |
Jul 18, 2003 | 8.770 | 8.809 | 8.652 | 8.770 | 1,280,177 | -0.01(-0.09%) |
Jul 17, 2003 | 8.612 | 8.817 | 8.612 | 8.778 | 1,325,525 | +0.17(+1.92%) |
Jul 16, 2003 | 8.793 | 8.888 | 8.597 | 8.612 | 1,918,995 | -0.24(-2.67%) |
Jul 15, 2003 | 9.344 | 9.392 | 8.778 | 8.849 | 2,779,856 | -0.46(-4.91%) |
Jul 14, 2003 | 9.384 | 9.439 | 9.266 | 9.305 | 922,723 | +0.02(+0.17%) |
Jul 11, 2003 | 9.234 | 9.289 | 9.148 | 9.289 | 1,459,411 | +0.04(+0.43%) |
Jul 10, 2003 | 9.116 | 9.400 | 9.116 | 9.250 | 1,410,506 | +0.07(+0.77%) |
Jul 09, 2003 | 9.297 | 9.360 | 9.179 | 9.179 | 913,450 | -0.04(-0.43%) |
Jul 08, 2003 | 9.518 | 9.557 | 9.195 | 9.219 | 1,282,717 | -0.30(-3.14%) |
Jul 07, 2003 | 9.431 | 9.557 | 9.321 | 9.518 | 1,105,261 | +0.01(+0.08%) |
Jul 03, 2003 | 9.589 | 9.667 | 9.494 | 9.510 | 754,793 | -0.08(-0.82%) |
Jul 02, 2003 | 9.683 | 9.825 | 9.573 | 9.589 | 1,560,017 | -0.13(-1.38%) |
Jul 01, 2003 | 9.494 | 9.754 | 9.494 | 9.722 | 1,628,992 | +0.28(+2.92%) |
Jun 30, 2003 | 9.242 | 9.478 | 9.211 | 9.447 | 1,099,417 | +0.20(+2.21%) |
Jun 27, 2003 | 9.203 | 9.368 | 9.195 | 9.242 | 897,572 | +0.05(+0.51%) |
Jun 26, 2003 | 9.187 | 9.242 | 9.100 | 9.195 | 1,120,885 | -0.12(-1.27%) |
Jun 25, 2003 | 9.156 | 9.407 | 9.156 | 9.313 | 1,663,798 | +0.24(+2.60%) |
Jun 24, 2003 | 9.250 | 9.289 | 9.053 | 9.077 | 1,745,349 | -0.24(-2.54%) |
Jun 23, 2003 | 9.644 | 9.644 | 9.250 | 9.313 | 1,559,001 | -0.36(-3.74%) |
Jun 20, 2003 | 9.966 | 9.982 | 9.518 | 9.675 | 2,427,102 | -0.34(-3.38%) |
Jun 19, 2003 | 9.714 | 10.05 | 9.683 | 10.01 | 3,267,258 | +0.29(+3.00%) |
Jun 18, 2003 | 9.667 | 9.801 | 9.533 | 9.722 | 2,439,297 | +0.00(+0.00%) |
Jun 17, 2003 | 9.211 | 9.746 | 9.211 | 9.722 | 3,629,666 | +0.47(+5.11%) |
Jun 16, 2003 | 9.313 | 9.344 | 9.171 | 9.250 | 1,403,774 | +0.01(+0.09%) |
Jun 13, 2003 | 9.069 | 9.329 | 9.069 | 9.242 | 1,473,003 | +0.17(+1.91%) |
Jun 12, 2003 | 9.014 | 9.187 | 8.951 | 9.069 | 1,459,030 | -0.03(-0.35%) |
Jun 11, 2003 | 9.006 | 9.148 | 8.974 | 9.100 | 1,343,563 | +0.15(+1.67%) |
Jun 10, 2003 | 8.904 | 8.990 | 8.793 | 8.951 | 1,742,808 | -0.17(-1.90%) |
Jun 09, 2003 | 9.360 | 9.360 | 9.077 | 9.124 | 1,070,074 | -0.10(-1.11%) |
Jun 06, 2003 | 9.289 | 9.415 | 9.116 | 9.226 | 1,757,417 | -0.20(-2.17%) |
Jun 05, 2003 | 9.281 | 9.439 | 9.219 | 9.431 | 1,897,527 | +0.38(+4.17%) |
Jun 04, 2003 | 9.116 | 9.211 | 9.022 | 9.053 | 1,279,160 | -0.02(-0.17%) |
Jun 03, 2003 | 9.219 | 9.219 | 8.982 | 9.069 | 1,345,087 | -0.13(-1.37%) |
Jun 02, 2003 | 8.486 | 9.242 | 8.486 | 9.195 | 1,444,930 | -0.04(-0.43%) |
May 30, 2003 | 9.014 | 9.242 | 8.675 | 9.234 | 2,297,281 | +0.25(+2.80%) |
May 29, 2003 | 8.628 | 9.030 | 8.604 | 8.982 | 2,139,514 | +0.27(+3.07%) |
May 28, 2003 | 8.856 | 8.935 | 8.667 | 8.715 | 3,158,904 | -0.45(-4.90%) |
May 27, 2003 | 9.392 | 9.470 | 8.990 | 9.163 | 1,984,795 | -0.07(-0.77%) |
May 23, 2003 | 9.156 | 9.274 | 9.093 | 9.234 | 1,259,852 | +0.24(+2.62%) |
May 22, 2003 | 9.297 | 9.297 | 8.998 | 8.998 | 1,480,117 | -0.36(-3.87%) |
May 21, 2003 | 9.148 | 9.400 | 9.085 | 9.360 | 2,068,886 | +0.17(+1.89%) |
May 20, 2003 | 9.281 | 9.281 | 9.037 | 9.187 | 2,014,900 | -0.05(-0.51%) |
May 19, 2003 | 8.856 | 9.242 | 8.809 | 9.234 | 2,730,824 | +0.59(+6.83%) |
May 16, 2003 | 8.959 | 8.967 | 8.644 | 8.644 | 1,639,663 | -0.14(-1.61%) |
May 15, 2003 | 8.974 | 9.037 | 8.762 | 8.786 | 1,560,779 | -0.11(-1.24%) |
May 14, 2003 | 8.809 | 8.927 | 8.762 | 8.896 | 1,550,236 | +0.17(+1.89%) |
May 13, 2003 | 8.990 | 9.006 | 8.707 | 8.730 | 2,097,595 | -0.29(-3.23%) |
May 12, 2003 | 8.974 | 9.108 | 8.904 | 9.022 | 1,496,757 | +0.16(+1.78%) |
May 09, 2003 | 8.880 | 8.880 | 8.754 | 8.864 | 895,920 | +0.00(+0.00%) |
May 08, 2003 | 8.793 | 8.919 | 8.683 | 8.864 | 1,776,217 | +0.24(+2.74%) |
May 07, 2003 | 8.959 | 8.959 | 8.526 | 8.628 | 2,403,348 | -0.24(-2.66%) |
May 06, 2003 | 8.746 | 8.912 | 8.581 | 8.864 | 2,188,292 | +0.10(+1.17%) |
May 05, 2003 | 8.541 | 8.793 | 8.541 | 8.762 | 1,421,684 | +0.20(+2.39%) |
May 02, 2003 | 8.612 | 8.636 | 8.384 | 8.557 | 1,729,979 | +0.02(+0.28%) |