Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.24 | 10.68 | 10.14 | 10.42 | 2,548,687 | +0.35(+3.45%) |
Apr 29, 2004 | 9.840 | 10.33 | 9.800 | 10.08 | 2,273,681 | +0.16(+1.59%) |
Apr 28, 2004 | 10.56 | 10.57 | 9.666 | 9.919 | 4,247,897 | -0.80(-7.44%) |
Apr 27, 2004 | 11.09 | 11.32 | 10.65 | 10.72 | 1,766,884 | -0.26(-2.37%) |
Apr 26, 2004 | 11.12 | 11.28 | 10.94 | 10.98 | 842,761 | +0.03(+0.29%) |
Apr 23, 2004 | 11.24 | 11.36 | 10.90 | 10.94 | 1,257,045 | -0.18(-1.63%) |
Apr 22, 2004 | 11.16 | 11.51 | 11.05 | 11.13 | 2,064,575 | +0.18(+1.66%) |
Apr 21, 2004 | 10.35 | 11.39 | 10.27 | 10.94 | 3,544,793 | -0.16(-1.42%) |
Apr 20, 2004 | 11.95 | 12.02 | 10.99 | 11.10 | 3,167,895 | -1.14(-9.34%) |
Apr 19, 2004 | 12.53 | 12.67 | 11.99 | 12.25 | 1,654,220 | -0.20(-1.59%) |
Apr 16, 2004 | 12.29 | 12.64 | 12.27 | 12.44 | 1,607,709 | +0.02(+0.19%) |
Apr 15, 2004 | 11.96 | 12.42 | 11.91 | 12.42 | 2,460,863 | +0.43(+3.55%) |
Apr 14, 2004 | 12.08 | 12.30 | 11.72 | 11.99 | 4,322,035 | -0.45(-3.61%) |
Apr 13, 2004 | 13.41 | 13.49 | 12.37 | 12.44 | 4,657,746 | -1.40(-10.09%) |
Apr 12, 2004 | 14.39 | 14.62 | 13.79 | 13.84 | 2,622,825 | -0.78(-5.34%) |
Apr 08, 2004 | 15.07 | 15.08 | 14.42 | 14.62 | 1,315,848 | -0.47(-3.14%) |
Apr 07, 2004 | 14.82 | 15.28 | 14.76 | 15.10 | 925,263 | +0.04(+0.26%) |
Apr 06, 2004 | 15.17 | 15.38 | 15.05 | 15.06 | 984,446 | -0.07(-0.47%) |
Apr 05, 2004 | 15.39 | 15.58 | 14.90 | 15.13 | 1,738,116 | -0.41(-2.64%) |
Apr 02, 2004 | 14.52 | 15.54 | 14.09 | 15.54 | 3,787,230 | +0.73(+4.96%) |
Apr 01, 2004 | 14.26 | 15.17 | 14.08 | 14.80 | 3,397,659 | +0.74(+5.27%) |
Mar 31, 2004 | 14.20 | 14.40 | 13.93 | 14.06 | 1,543,837 | +0.08(+0.56%) |
Mar 30, 2004 | 13.84 | 14.11 | 13.58 | 13.98 | 960,494 | +0.30(+2.19%) |
Mar 29, 2004 | 13.86 | 13.86 | 13.47 | 13.68 | 767,736 | -0.05(-0.35%) |
Mar 26, 2004 | 13.80 | 13.86 | 13.58 | 13.73 | 1,094,449 | +0.24(+1.75%) |
Mar 25, 2004 | 13.51 | 13.60 | 13.15 | 13.49 | 1,291,135 | +0.01(+0.06%) |
Mar 24, 2004 | 13.82 | 13.85 | 13.39 | 13.49 | 1,538,895 | -0.55(-3.93%) |
Mar 23, 2004 | 13.96 | 14.28 | 13.82 | 14.04 | 1,087,605 | +0.14(+1.02%) |
Mar 22, 2004 | 14.56 | 14.57 | 13.89 | 13.90 | 1,596,177 | -0.13(-0.96%) |
Mar 19, 2004 | 14.31 | 14.36 | 13.93 | 14.03 | 1,520,772 | -0.05(-0.34%) |
Mar 18, 2004 | 13.76 | 14.35 | 13.61 | 14.08 | 2,614,081 | +0.70(+5.25%) |
Mar 17, 2004 | 13.13 | 13.45 | 13.05 | 13.37 | 1,113,078 | +0.15(+1.13%) |
Mar 16, 2004 | 13.18 | 13.50 | 13.03 | 13.22 | 858,982 | +0.09(+0.66%) |
Mar 15, 2004 | 13.71 | 13.72 | 13.06 | 13.14 | 985,967 | -0.35(-2.57%) |
Mar 12, 2004 | 13.45 | 13.56 | 13.02 | 13.49 | 1,134,496 | +0.01(+0.06%) |
Mar 11, 2004 | 13.71 | 13.78 | 13.10 | 13.48 | 1,326,493 | -0.02(-0.12%) |
Mar 10, 2004 | 14.29 | 14.31 | 13.35 | 13.49 | 1,884,110 | -0.63(-4.47%) |
Mar 09, 2004 | 14.12 | 14.60 | 14.03 | 14.12 | 2,173,437 | +0.04(+0.28%) |
Mar 08, 2004 | 13.87 | 14.36 | 13.81 | 14.08 | 1,171,121 | +0.21(+1.48%) |
Mar 05, 2004 | 14.17 | 14.18 | 13.73 | 13.88 | 1,285,559 | +0.36(+2.63%) |
Mar 04, 2004 | 13.28 | 13.75 | 13.26 | 13.52 | 1,041,348 | +0.13(+1.00%) |
Mar 03, 2004 | 13.62 | 13.77 | 13.19 | 13.39 | 1,719,993 | -0.22(-1.62%) |
Mar 02, 2004 | 13.89 | 13.89 | 13.36 | 13.61 | 1,828,475 | -0.34(-2.43%) |
Mar 01, 2004 | 14.57 | 14.61 | 13.90 | 13.95 | 1,460,448 | +0.01(+0.06%) |
Feb 27, 2004 | 13.88 | 14.28 | 13.79 | 13.94 | 1,219,913 | -0.21(-1.45%) |
Feb 26, 2004 | 12.86 | 14.31 | 12.82 | 14.15 | 2,426,899 | +0.41(+2.99%) |
Feb 25, 2004 | 13.89 | 14.24 | 13.34 | 13.74 | 1,169,600 | -0.17(-1.25%) |
Feb 24, 2004 | 13.56 | 14.12 | 13.41 | 13.91 | 1,763,969 | +0.79(+6.01%) |
Feb 23, 2004 | 13.46 | 13.53 | 13.02 | 13.12 | 1,508,479 | -0.39(-2.92%) |
Feb 20, 2004 | 13.73 | 13.73 | 13.14 | 13.52 | 1,746,480 | -0.26(-1.89%) |
Feb 19, 2004 | 13.56 | 14.12 | 13.52 | 13.78 | 1,317,622 | +0.06(+0.46%) |
Feb 18, 2004 | 14.50 | 14.56 | 13.60 | 13.71 | 1,692,239 | -0.79(-5.44%) |
Feb 17, 2004 | 14.36 | 14.73 | 14.20 | 14.50 | 2,737,643 | +0.65(+4.73%) |
Feb 13, 2004 | 14.12 | 14.23 | 13.02 | 13.85 | 2,389,260 | +0.19(+1.39%) |
Feb 12, 2004 | 14.00 | 14.56 | 13.61 | 13.66 | 2,532,973 | -0.09(-0.69%) |
Feb 11, 2004 | 13.26 | 14.08 | 13.05 | 13.75 | 2,404,594 | +0.68(+5.19%) |
Feb 10, 2004 | 13.02 | 13.57 | 12.82 | 13.07 | 1,997,281 | +0.08(+0.61%) |
Feb 09, 2004 | 12.70 | 13.00 | 12.39 | 13.00 | 1,828,475 | +0.73(+5.92%) |
Feb 06, 2004 | 11.64 | 12.27 | 11.60 | 12.27 | 1,892,981 | +1.01(+8.97%) |
Feb 05, 2004 | 11.35 | 11.62 | 11.20 | 11.26 | 645,314 | -0.09(-0.83%) |
Feb 04, 2004 | 11.60 | 11.83 | 11.29 | 11.35 | 877,358 | -0.06(-0.55%) |
Feb 03, 2004 | 11.47 | 11.72 | 11.23 | 11.42 | 949,722 | +0.19(+1.69%) |
Feb 02, 2004 | 11.15 | 11.48 | 10.81 | 11.23 | 1,280,363 | -0.14(-1.25%) |
Jan 30, 2004 | 11.44 | 11.50 | 10.90 | 11.37 | 1,188,737 | +0.18(+1.62%) |
Jan 29, 2004 | 11.45 | 11.95 | 10.87 | 11.19 | 3,079,437 | -0.56(-4.77%) |
Jan 28, 2004 | 12.62 | 12.75 | 11.69 | 11.75 | 2,457,441 | -0.56(-4.55%) |
Jan 27, 2004 | 11.63 | 12.43 | 11.49 | 12.31 | 1,641,800 | +0.88(+7.73%) |
Jan 26, 2004 | 11.78 | 11.99 | 11.17 | 11.43 | 1,504,424 | -0.27(-2.29%) |
Jan 23, 2004 | 12.01 | 12.01 | 11.55 | 11.69 | 1,154,393 | -0.14(-1.20%) |
Jan 22, 2004 | 12.11 | 12.38 | 11.69 | 11.84 | 1,916,680 | -0.09(-0.73%) |
Jan 21, 2004 | 12.03 | 12.12 | 11.40 | 11.92 | 1,302,921 | -0.02(-0.13%) |
Jan 20, 2004 | 11.98 | 12.34 | 11.84 | 11.94 | 1,965,471 | +0.06(+0.53%) |
Jan 16, 2004 | 11.47 | 12.03 | 11.24 | 11.88 | 1,836,332 | +0.29(+2.52%) |
Jan 15, 2004 | 11.35 | 11.70 | 11.12 | 11.58 | 2,589,961 | -0.13(-1.14%) |
Jan 14, 2004 | 12.08 | 12.18 | 11.65 | 11.72 | 2,401,467 | -0.64(-5.17%) |
Jan 13, 2004 | 12.81 | 12.91 | 12.23 | 12.36 | 1,842,865 | -0.32(-2.49%) |
Jan 12, 2004 | 13.21 | 13.31 | 12.55 | 12.67 | 2,328,715 | -0.03(-0.25%) |
Jan 09, 2004 | 11.69 | 13.41 | 11.61 | 12.70 | 3,518,632 | +0.95(+8.13%) |
Jan 08, 2004 | 11.50 | 12.14 | 11.40 | 11.75 | 2,086,407 | +0.28(+2.41%) |
Jan 07, 2004 | 11.95 | 12.06 | 11.46 | 11.47 | 1,581,860 | -0.66(-5.46%) |
Jan 06, 2004 | 12.94 | 12.97 | 12.04 | 12.14 | 2,379,628 | -0.51(-4.05%) |
Jan 05, 2004 | 11.91 | 12.81 | 11.86 | 12.65 | 2,877,048 | +1.24(+10.86%) |
Jan 02, 2004 | 11.35 | 11.52 | 10.97 | 11.41 | 815,134 | +0.13(+1.12%) |
Dec 31, 2003 | 11.32 | 11.44 | 10.94 | 11.28 | 952,383 | -0.06(-0.49%) |
Dec 30, 2003 | 11.64 | 11.66 | 11.22 | 11.34 | 1,199,722 | -0.18(-1.58%) |
Dec 29, 2003 | 10.72 | 11.60 | 10.47 | 11.52 | 3,149,683 | +1.27(+12.39%) |
Dec 26, 2003 | 10.25 | 10.32 | 10.18 | 10.25 | 205,631 | +0.09(+0.85%) |
Dec 24, 2003 | 10.02 | 10.32 | 9.871 | 10.16 | 399,077 | +0.15(+1.50%) |
Dec 23, 2003 | 9.635 | 10.01 | 9.564 | 10.01 | 637,071 | +0.29(+3.00%) |
Dec 22, 2003 | 9.863 | 10.05 | 9.658 | 9.721 | 797,358 | -0.15(-1.52%) |
Dec 19, 2003 | 10.03 | 10.30 | 9.815 | 9.871 | 854,496 | -0.36(-3.55%) |
Dec 18, 2003 | 10.31 | 10.49 | 9.998 | 10.23 | 697,715 | -0.03(-0.31%) |
Dec 17, 2003 | 9.863 | 10.45 | 9.784 | 10.27 | 1,004,050 | +0.40(+4.08%) |
Dec 16, 2003 | 10.27 | 10.33 | 9.800 | 9.863 | 708,353 | -0.32(-3.10%) |
Dec 15, 2003 | 9.856 | 10.36 | 9.674 | 10.18 | 1,015,770 | +0.24(+2.38%) |
Dec 12, 2003 | 9.927 | 10.25 | 9.721 | 9.942 | 1,055,898 | +0.20(+2.02%) |
Dec 11, 2003 | 9.634 | 9.887 | 9.011 | 9.745 | 2,014,592 | +0.11(+1.15%) |
Dec 10, 2003 | 10.04 | 10.46 | 9.477 | 9.634 | 1,783,760 | -0.40(-3.94%) |
Dec 09, 2003 | 10.42 | 10.79 | 9.966 | 10.03 | 1,420,101 | -0.41(-3.93%) |
Dec 08, 2003 | 10.95 | 11.00 | 10.44 | 10.44 | 1,277,642 | -0.09(-0.90%) |
Dec 05, 2003 | 10.20 | 10.68 | 10.18 | 10.53 | 966,832 | +0.33(+3.25%) |
Dec 04, 2003 | 10.89 | 10.98 | 10.20 | 10.20 | 1,458,683 | -0.61(-5.62%) |
Dec 03, 2003 | 11.13 | 11.17 | 10.69 | 10.81 | 1,347,704 | -0.19(-1.72%) |
Dec 02, 2003 | 10.72 | 11.05 | 10.50 | 11.00 | 1,363,971 | +0.20(+1.83%) |
Dec 01, 2003 | 11.00 | 11.00 | 10.01 | 10.80 | 2,472,255 | +0.37(+3.56%) |
Nov 28, 2003 | 10.46 | 10.60 | 10.34 | 10.43 | 621,013 | +0.24(+2.40%) |
Nov 26, 2003 | 9.808 | 10.53 | 9.603 | 10.19 | 1,855,324 | +0.46(+4.70%) |
Nov 25, 2003 | 9.808 | 10.06 | 9.662 | 9.729 | 1,025,649 | +0.06(+0.65%) |
Nov 24, 2003 | 9.856 | 9.934 | 9.398 | 9.666 | 1,412,790 | -0.23(-2.31%) |
Nov 21, 2003 | 9.682 | 10.01 | 9.453 | 9.895 | 1,234,469 | +0.21(+2.20%) |
Nov 20, 2003 | 9.998 | 10.10 | 9.556 | 9.682 | 1,312,682 | -0.21(-2.08%) |
Nov 19, 2003 | 9.784 | 9.934 | 9.477 | 9.887 | 1,690,218 | +0.21(+2.20%) |
Nov 18, 2003 | 8.995 | 9.911 | 8.838 | 9.674 | 2,414,802 | +0.82(+9.27%) |
Nov 17, 2003 | 9.066 | 9.224 | 8.672 | 8.853 | 1,678,033 | -0.06(-0.62%) |
Nov 14, 2003 | 8.917 | 9.185 | 8.822 | 8.909 | 1,349,548 | +0.17(+1.98%) |
Nov 13, 2003 | 8.964 | 8.988 | 8.648 | 8.736 | 1,057,925 | -0.18(-2.03%) |
Nov 12, 2003 | 7.820 | 8.956 | 7.820 | 8.917 | 3,140,696 | +1.15(+14.84%) |
Nov 11, 2003 | 7.883 | 7.970 | 7.693 | 7.764 | 315,452 | -0.10(-1.30%) |
Nov 10, 2003 | 7.891 | 8.009 | 7.828 | 7.867 | 653,660 | +0.02(+0.20%) |
Nov 07, 2003 | 7.654 | 7.938 | 7.504 | 7.851 | 997,878 | +0.20(+2.58%) |
Nov 06, 2003 | 7.875 | 7.883 | 7.615 | 7.654 | 733,648 | -0.24(-3.10%) |
Nov 05, 2003 | 7.978 | 8.009 | 7.788 | 7.899 | 702,482 | -0.11(-1.38%) |
Nov 04, 2003 | 8.088 | 8.191 | 7.946 | 8.009 | 633,803 | -0.01(-0.10%) |
Nov 03, 2003 | 8.080 | 8.301 | 7.930 | 8.017 | 646,422 | -0.29(-3.51%) |
Oct 31, 2003 | 8.301 | 8.443 | 8.049 | 8.309 | 751,821 | +0.02(+0.29%) |
Oct 30, 2003 | 8.530 | 8.561 | 8.247 | 8.285 | 409,566 | -0.24(-2.87%) |
Oct 29, 2003 | 8.238 | 8.546 | 8.175 | 8.530 | 552,198 | +0.28(+3.45%) |
Oct 28, 2003 | 8.364 | 8.380 | 8.009 | 8.246 | 738,656 | -0.18(-2.15%) |
Oct 27, 2003 | 8.364 | 8.554 | 8.293 | 8.427 | 544,436 | -0.13(-1.48%) |
Oct 24, 2003 | 8.561 | 8.601 | 8.388 | 8.554 | 555,588 | +0.26(+3.14%) |
Oct 23, 2003 | 8.522 | 8.554 | 8.293 | 8.293 | 527,961 | -0.28(-3.22%) |
Oct 22, 2003 | 8.593 | 8.711 | 8.459 | 8.569 | 766,976 | +0.13(+1.50%) |
Oct 21, 2003 | 8.167 | 8.443 | 8.167 | 8.443 | 1,105,107 | +0.32(+3.88%) |
Oct 20, 2003 | 7.930 | 8.183 | 7.922 | 8.127 | 370,718 | +0.10(+1.29%) |
Oct 17, 2003 | 8.127 | 8.277 | 7.914 | 8.024 | 486,260 | -0.15(-1.84%) |
Oct 16, 2003 | 7.985 | 8.214 | 7.978 | 8.175 | 634,034 | +0.19(+2.37%) |
Oct 15, 2003 | 7.985 | 8.088 | 7.914 | 7.985 | 322,107 | -0.01(-0.10%) |
Oct 14, 2003 | 7.843 | 8.080 | 7.843 | 7.993 | 297,606 | -0.03(-0.39%) |
Oct 13, 2003 | 8.080 | 8.088 | 7.696 | 8.025 | 420,164 | +0.17(+2.21%) |
Oct 10, 2003 | 7.859 | 7.985 | 7.812 | 7.851 | 408,076 | +0.02(+0.20%) |
Oct 09, 2003 | 7.796 | 7.891 | 7.536 | 7.835 | 789,045 | -0.02(-0.20%) |
Oct 08, 2003 | 7.891 | 8.049 | 7.812 | 7.851 | 745,221 | +0.06(+0.81%) |
Oct 07, 2003 | 7.615 | 7.891 | 7.575 | 7.788 | 813,366 | +0.28(+3.79%) |
Oct 06, 2003 | 7.338 | 7.583 | 7.181 | 7.504 | 906,209 | +0.13(+1.82%) |
Oct 03, 2003 | 7.764 | 7.764 | 7.117 | 7.370 | 2,387,719 | -0.36(-4.69%) |
Oct 02, 2003 | 7.496 | 7.780 | 7.480 | 7.733 | 512,990 | +0.02(+0.31%) |
Oct 01, 2003 | 7.749 | 7.749 | 7.402 | 7.709 | 932,366 | +0.11(+1.45%) |
Sep 30, 2003 | 7.875 | 7.954 | 7.551 | 7.599 | 1,240,115 | -0.05(-0.62%) |
Sep 29, 2003 | 7.630 | 7.970 | 7.615 | 7.646 | 1,414,001 | -0.27(-3.39%) |
Sep 26, 2003 | 7.678 | 7.970 | 7.275 | 7.914 | 2,563,905 | -0.16(-1.95%) |
Sep 25, 2003 | 8.830 | 8.948 | 8.001 | 8.072 | 1,898,693 | -0.75(-8.50%) |
Sep 24, 2003 | 8.696 | 8.869 | 8.522 | 8.822 | 804,866 | +0.13(+1.45%) |
Sep 23, 2003 | 8.680 | 8.901 | 8.486 | 8.696 | 821,215 | +0.01(+0.09%) |
Sep 22, 2003 | 9.074 | 9.074 | 8.688 | 8.688 | 1,321,942 | -0.13(-1.43%) |
Sep 19, 2003 | 8.443 | 8.877 | 8.396 | 8.814 | 1,704,344 | +0.52(+6.28%) |
Sep 18, 2003 | 8.459 | 8.577 | 8.246 | 8.293 | 1,166,498 | -0.06(-0.66%) |
Sep 17, 2003 | 8.001 | 8.364 | 7.907 | 8.348 | 1,065,683 | +0.39(+4.96%) |
Sep 16, 2003 | 8.206 | 8.238 | 7.812 | 7.954 | 1,283,694 | -0.12(-1.47%) |
Sep 15, 2003 | 8.301 | 8.443 | 8.072 | 8.072 | 605,520 | -0.24(-2.85%) |
Sep 12, 2003 | 8.601 | 8.664 | 8.206 | 8.309 | 1,015,115 | -0.21(-2.50%) |
Sep 11, 2003 | 8.514 | 8.656 | 8.285 | 8.522 | 1,381,368 | +0.09(+1.03%) |
Sep 10, 2003 | 8.640 | 8.664 | 8.364 | 8.435 | 679,405 | -0.21(-2.46%) |
Sep 09, 2003 | 8.601 | 8.672 | 8.490 | 8.648 | 1,503,663 | +0.35(+4.18%) |
Sep 08, 2003 | 8.443 | 8.483 | 8.285 | 8.301 | 435,067 | -0.17(-1.96%) |
Sep 05, 2003 | 8.459 | 8.483 | 8.364 | 8.467 | 1,051,487 | +0.22(+2.68%) |
Sep 04, 2003 | 8.159 | 8.356 | 8.135 | 8.246 | 472,833 | +0.00(+0.00%) |
Sep 03, 2003 | 8.041 | 8.396 | 8.009 | 8.246 | 761,653 | +0.17(+2.05%) |
Sep 02, 2003 | 8.451 | 8.483 | 7.946 | 8.080 | 1,043,249 | -0.23(-2.75%) |
Aug 29, 2003 | 8.475 | 8.475 | 8.127 | 8.309 | 992,177 | -0.07(-0.86%) |
Aug 28, 2003 | 8.435 | 8.451 | 8.238 | 8.381 | 890,285 | -0.06(-0.74%) |
Aug 27, 2003 | 8.167 | 8.443 | 8.127 | 8.443 | 1,567,409 | +0.47(+5.94%) |
Aug 26, 2003 | 7.425 | 8.025 | 7.417 | 7.970 | 1,124,738 | +0.36(+4.66%) |
Aug 25, 2003 | 7.851 | 7.930 | 7.488 | 7.615 | 957,833 | -0.21(-2.62%) |
Aug 22, 2003 | 7.796 | 8.080 | 7.536 | 7.820 | 1,652,192 | -0.05(-0.58%) |
Aug 21, 2003 | 7.970 | 8.096 | 7.733 | 7.865 | 1,146,915 | -0.25(-3.13%) |
Aug 20, 2003 | 7.662 | 8.167 | 7.662 | 8.120 | 2,019,839 | +0.43(+5.54%) |
Aug 19, 2003 | 7.488 | 7.725 | 7.299 | 7.693 | 780,029 | +0.24(+3.16%) |
Aug 18, 2003 | 7.559 | 7.599 | 7.267 | 7.458 | 892,059 | -0.14(-1.86%) |
Aug 15, 2003 | 7.591 | 7.812 | 7.544 | 7.599 | 438,489 | -0.02(-0.21%) |
Aug 14, 2003 | 7.804 | 7.851 | 7.496 | 7.615 | 1,010,046 | -0.06(-0.82%) |
Aug 13, 2003 | 7.086 | 7.772 | 7.086 | 7.678 | 1,078,734 | +0.29(+3.95%) |
Aug 12, 2003 | 7.370 | 7.394 | 7.157 | 7.386 | 1,040,968 | +0.09(+1.19%) |
Aug 11, 2003 | 7.441 | 7.567 | 7.204 | 7.299 | 913,350 | -0.09(-1.28%) |
Aug 08, 2003 | 7.449 | 7.449 | 7.102 | 7.394 | 1,117,894 | +0.10(+1.41%) |
Aug 07, 2003 | 7.236 | 7.615 | 7.181 | 7.291 | 1,782,091 | +0.09(+1.20%) |
Aug 06, 2003 | 6.683 | 7.204 | 6.683 | 7.204 | 1,163,137 | +0.47(+7.03%) |
Aug 05, 2003 | 6.762 | 6.762 | 6.526 | 6.731 | 623,263 | -0.02(-0.35%) |
Aug 04, 2003 | 6.691 | 6.881 | 6.368 | 6.754 | 748,726 | +0.00(+0.00%) |
Aug 01, 2003 | 7.023 | 7.102 | 6.612 | 6.754 | 1,157,307 | -0.27(-3.82%) |
Jul 31, 2003 | 6.747 | 7.078 | 6.707 | 7.023 | 1,370,089 | +0.33(+4.95%) |
Jul 30, 2003 | 6.865 | 6.865 | 6.399 | 6.691 | 1,232,839 | -0.10(-1.51%) |
Jul 29, 2003 | 6.786 | 6.912 | 6.557 | 6.794 | 1,718,979 | +0.11(+1.65%) |
Jul 28, 2003 | 6.699 | 7.094 | 6.628 | 6.683 | 2,499,643 | +0.13(+1.93%) |
Jul 25, 2003 | 6.565 | 6.644 | 6.470 | 6.557 | 1,996,394 | +0.11(+1.71%) |
Jul 24, 2003 | 6.234 | 6.573 | 6.194 | 6.447 | 4,254,487 | +0.24(+3.94%) |
Jul 23, 2003 | 6.139 | 6.352 | 6.029 | 6.202 | 3,468,628 | +0.36(+6.07%) |
Jul 22, 2003 | 6.036 | 6.036 | 5.847 | 5.847 | 627,318 | -0.20(-3.26%) |
Jul 21, 2003 | 5.697 | 6.123 | 5.697 | 6.044 | 492,603 | +0.26(+4.50%) |
Jul 18, 2003 | 5.871 | 5.871 | 5.737 | 5.784 | 279,822 | -0.02(-0.41%) |
Jul 17, 2003 | 5.673 | 5.894 | 5.673 | 5.808 | 499,447 | +0.09(+1.66%) |
Jul 16, 2003 | 5.650 | 5.839 | 5.642 | 5.713 | 464,976 | +0.05(+0.84%) |
Jul 15, 2003 | 6.194 | 6.194 | 5.642 | 5.666 | 935,148 | -0.41(-6.79%) |
Jul 14, 2003 | 6.202 | 6.234 | 6.076 | 6.078 | 451,162 | -0.11(-1.75%) |
Jul 11, 2003 | 6.194 | 6.202 | 6.005 | 6.186 | 532,904 | +0.10(+1.69%) |
Jul 10, 2003 | 5.902 | 6.226 | 5.879 | 6.084 | 1,224,728 | +0.23(+3.91%) |
Jul 09, 2003 | 5.808 | 5.910 | 5.768 | 5.855 | 309,223 | +0.09(+1.50%) |
Jul 08, 2003 | 5.839 | 5.997 | 5.752 | 5.768 | 535,565 | -0.16(-2.66%) |
Jul 07, 2003 | 5.839 | 5.926 | 5.752 | 5.926 | 390,458 | +0.09(+1.62%) |
Jul 03, 2003 | 5.863 | 5.871 | 5.721 | 5.831 | 142,318 | +0.09(+1.65%) |
Jul 02, 2003 | 5.879 | 5.910 | 5.681 | 5.737 | 417,071 | -0.06(-1.09%) |
Jul 01, 2003 | 5.705 | 5.800 | 5.579 | 5.800 | 449,261 | +0.24(+4.26%) |
Jun 30, 2003 | 5.413 | 5.634 | 5.413 | 5.563 | 507,304 | +0.15(+2.77%) |
Jun 27, 2003 | 5.445 | 5.547 | 5.397 | 5.413 | 346,736 | -0.09(-1.58%) |
Jun 26, 2003 | 5.429 | 5.539 | 5.381 | 5.500 | 190,476 | -0.02(-0.30%) |
Jun 25, 2003 | 5.484 | 5.744 | 5.484 | 5.516 | 240,535 | +0.07(+1.32%) |
Jun 24, 2003 | 5.721 | 5.729 | 5.429 | 5.445 | 282,863 | -0.13(-2.27%) |
Jun 23, 2003 | 5.689 | 5.744 | 5.547 | 5.571 | 307,196 | -0.15(-2.62%) |
Jun 20, 2003 | 5.910 | 5.910 | 5.689 | 5.721 | 299,972 | -0.18(-3.07%) |
Jun 19, 2003 | 5.721 | 6.005 | 5.666 | 5.902 | 577,259 | +0.14(+2.47%) |
Jun 18, 2003 | 5.879 | 5.910 | 5.721 | 5.760 | 406,553 | -0.11(-1.88%) |
Jun 17, 2003 | 5.658 | 5.879 | 5.563 | 5.871 | 846,183 | +0.27(+4.79%) |
Jun 16, 2003 | 5.524 | 5.713 | 5.516 | 5.602 | 324,304 | +0.04(+0.71%) |
Jun 13, 2003 | 5.516 | 5.713 | 5.484 | 5.563 | 668,759 | +0.06(+1.15%) |
Jun 12, 2003 | 5.350 | 5.563 | 5.350 | 5.500 | 282,103 | +0.02(+0.43%) |
Jun 11, 2003 | 5.452 | 5.508 | 5.334 | 5.476 | 263,600 | +0.09(+1.76%) |
Jun 10, 2003 | 5.413 | 5.484 | 5.287 | 5.381 | 440,897 | -0.10(-1.87%) |
Jun 09, 2003 | 5.524 | 5.563 | 5.405 | 5.484 | 422,267 | -0.02(-0.43%) |
Jun 06, 2003 | 5.413 | 5.555 | 5.326 | 5.508 | 756,204 | +0.03(+0.58%) |
Jun 05, 2003 | 5.342 | 5.484 | 5.263 | 5.476 | 697,907 | +0.33(+6.44%) |
Jun 04, 2003 | 5.232 | 5.310 | 5.113 | 5.145 | 415,424 | -0.02(-0.46%) |
Jun 03, 2003 | 5.239 | 5.247 | 5.121 | 5.168 | 413,269 | +0.03(+0.61%) |
Jun 02, 2003 | 5.137 | 5.271 | 5.090 | 5.137 | 588,032 | -0.08(-1.51%) |
May 30, 2003 | 5.216 | 5.279 | 5.145 | 5.216 | 717,551 | -0.04(-0.75%) |
May 29, 2003 | 5.247 | 5.405 | 5.216 | 5.255 | 556,602 | -0.03(-0.60%) |
May 28, 2003 | 5.366 | 5.374 | 5.255 | 5.287 | 800,686 | -0.17(-3.12%) |
May 27, 2003 | 5.602 | 5.602 | 5.334 | 5.457 | 480,564 | -0.04(-0.77%) |
May 23, 2003 | 5.658 | 5.744 | 5.484 | 5.500 | 353,199 | +0.02(+0.43%) |
May 22, 2003 | 5.531 | 5.689 | 5.452 | 5.476 | 491,082 | -0.18(-3.21%) |
May 21, 2003 | 5.602 | 5.737 | 5.524 | 5.658 | 530,749 | -0.09(-1.51%) |
May 20, 2003 | 5.642 | 5.760 | 5.539 | 5.744 | 526,187 | +0.06(+1.11%) |
May 19, 2003 | 5.437 | 5.721 | 5.405 | 5.681 | 837,185 | +0.37(+6.98%) |
May 16, 2003 | 5.310 | 5.429 | 5.255 | 5.310 | 265,501 | +0.06(+1.20%) |
May 15, 2003 | 5.421 | 5.468 | 5.153 | 5.247 | 504,516 | -0.16(-2.92%) |
May 14, 2003 | 5.460 | 5.508 | 5.405 | 5.405 | 501,601 | +0.00(+0.00%) |
May 13, 2003 | 5.563 | 5.595 | 5.397 | 5.405 | 473,720 | -0.09(-1.58%) |
May 12, 2003 | 5.366 | 5.595 | 5.366 | 5.492 | 750,754 | +0.09(+1.75%) |
May 09, 2003 | 5.239 | 5.405 | 5.232 | 5.397 | 279,441 | +0.03(+0.59%) |
May 08, 2003 | 5.318 | 5.405 | 5.161 | 5.366 | 646,835 | +0.20(+3.82%) |
May 07, 2003 | 5.310 | 5.310 | 5.113 | 5.168 | 427,590 | -0.10(-1.95%) |
May 06, 2003 | 5.303 | 5.358 | 5.050 | 5.271 | 451,035 | +0.06(+1.21%) |
May 05, 2003 | 5.239 | 5.318 | 5.090 | 5.208 | 458,766 | -0.03(-0.60%) |
May 02, 2003 | 5.287 | 5.326 | 5.066 | 5.239 | 541,395 | +0.02(+0.45%) |