Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.05 | 10.11 | 9.922 | 9.969 | 4,543,630 | -0.08(-0.76%) |
Apr 29, 2004 | 10.16 | 10.29 | 9.914 | 10.04 | 3,383,181 | -0.13(-1.24%) |
Apr 28, 2004 | 10.30 | 10.30 | 10.15 | 10.17 | 3,825,976 | -0.18(-1.70%) |
Apr 27, 2004 | 10.28 | 10.44 | 10.21 | 10.35 | 3,765,265 | +0.06(+0.63%) |
Apr 26, 2004 | 10.30 | 10.35 | 10.24 | 10.28 | 2,830,745 | +0.01(+0.07%) |
Apr 23, 2004 | 10.25 | 10.32 | 10.13 | 10.28 | 2,766,108 | -0.08(-0.77%) |
Apr 22, 2004 | 10.13 | 10.43 | 10.12 | 10.35 | 4,513,728 | +0.15(+1.48%) |
Apr 21, 2004 | 10.11 | 10.29 | 10.09 | 10.20 | 3,601,256 | +0.09(+0.90%) |
Apr 20, 2004 | 10.25 | 10.36 | 10.11 | 10.11 | 4,801,876 | -0.14(-1.34%) |
Apr 19, 2004 | 10.31 | 10.34 | 10.16 | 10.25 | 2,367,411 | -0.09(-0.85%) |
Apr 16, 2004 | 10.26 | 10.37 | 10.19 | 10.34 | 5,562,722 | +0.22(+2.21%) |
Apr 15, 2004 | 10.14 | 10.20 | 10.03 | 10.11 | 3,358,414 | +0.03(+0.26%) |
Apr 14, 2004 | 10.04 | 10.16 | 9.990 | 10.09 | 3,140,037 | -0.04(-0.42%) |
Apr 13, 2004 | 10.36 | 10.36 | 10.06 | 10.13 | 3,305,254 | -0.14(-1.40%) |
Apr 12, 2004 | 10.16 | 10.33 | 10.14 | 10.28 | 2,168,667 | +0.14(+1.36%) |
Apr 08, 2004 | 10.30 | 10.33 | 10.09 | 10.14 | 2,717,177 | -0.07(-0.67%) |
Apr 07, 2004 | 10.32 | 10.35 | 10.16 | 10.21 | 3,062,412 | -0.11(-1.07%) |
Apr 06, 2004 | 10.22 | 10.44 | 10.21 | 10.32 | 5,013,004 | +0.02(+0.23%) |
Apr 05, 2004 | 10.11 | 10.29 | 10.03 | 10.29 | 4,350,625 | +0.23(+2.29%) |
Apr 02, 2004 | 10.02 | 10.16 | 9.797 | 10.06 | 6,475,194 | +0.14(+1.40%) |
Apr 01, 2004 | 9.921 | 10.03 | 9.860 | 9.924 | 5,563,326 | +0.00(+0.05%) |
Mar 31, 2004 | 10.02 | 10.03 | 9.874 | 9.919 | 4,355,759 | -0.10(-0.99%) |
Mar 30, 2004 | 9.979 | 10.11 | 9.937 | 10.02 | 5,730,054 | +0.04(+0.40%) |
Mar 29, 2004 | 9.899 | 10.09 | 9.891 | 9.979 | 6,664,575 | +0.12(+1.21%) |
Mar 26, 2004 | 9.899 | 9.989 | 9.860 | 9.860 | 4,157,619 | -0.11(-1.06%) |
Mar 25, 2004 | 9.899 | 9.990 | 9.762 | 9.965 | 4,036,802 | +0.13(+1.36%) |
Mar 24, 2004 | 9.884 | 9.926 | 9.765 | 9.831 | 3,685,526 | -0.05(-0.54%) |
Mar 23, 2004 | 9.873 | 9.932 | 9.803 | 9.884 | 5,166,744 | +0.03(+0.30%) |
Mar 22, 2004 | 9.997 | 10.04 | 9.734 | 9.855 | 6,213,927 | -0.14(-1.42%) |
Mar 19, 2004 | 10.10 | 10.11 | 9.992 | 9.997 | 3,319,752 | -0.19(-1.85%) |
Mar 18, 2004 | 10.20 | 10.26 | 10.08 | 10.19 | 3,511,549 | -0.12(-1.13%) |
Mar 17, 2004 | 10.11 | 10.34 | 10.10 | 10.30 | 3,076,004 | +0.20(+2.00%) |
Mar 16, 2004 | 10.11 | 10.24 | 9.995 | 10.10 | 3,593,403 | +0.06(+0.61%) |
Mar 15, 2004 | 10.05 | 10.16 | 9.932 | 10.04 | 4,520,675 | -0.07(-0.70%) |
Mar 12, 2004 | 9.990 | 10.14 | 9.912 | 10.11 | 3,966,426 | +0.21(+2.09%) |
Mar 11, 2004 | 10.13 | 10.20 | 9.893 | 9.903 | 5,647,898 | -0.33(-3.20%) |
Mar 10, 2004 | 10.52 | 10.53 | 10.21 | 10.23 | 6,404,818 | -0.27(-2.60%) |
Mar 09, 2004 | 10.51 | 10.63 | 10.44 | 10.50 | 5,676,592 | -0.00(-0.02%) |
Mar 08, 2004 | 10.44 | 10.57 | 10.43 | 10.51 | 4,623,671 | +0.07(+0.65%) |
Mar 05, 2004 | 10.31 | 10.47 | 10.25 | 10.44 | 3,420,937 | +0.13(+1.25%) |
Mar 04, 2004 | 10.25 | 10.31 | 10.21 | 10.31 | 2,419,967 | +0.04(+0.42%) |
Mar 03, 2004 | 10.26 | 10.30 | 10.22 | 10.27 | 3,307,368 | -0.02(-0.23%) |
Mar 02, 2004 | 10.49 | 10.49 | 10.27 | 10.29 | 4,273,604 | -0.20(-1.91%) |
Mar 01, 2004 | 10.41 | 10.55 | 10.40 | 10.49 | 3,399,492 | +0.15(+1.41%) |
Feb 27, 2004 | 10.38 | 10.42 | 10.28 | 10.34 | 6,666,689 | -0.02(-0.21%) |
Feb 26, 2004 | 10.37 | 10.38 | 10.33 | 10.36 | 3,487,990 | +0.00(+0.00%) |
Feb 25, 2004 | 10.26 | 10.39 | 10.25 | 10.36 | 2,648,915 | +0.12(+1.18%) |
Feb 24, 2004 | 10.35 | 10.35 | 10.15 | 10.24 | 5,658,168 | -0.12(-1.15%) |
Feb 23, 2004 | 10.47 | 10.48 | 10.27 | 10.36 | 2,033,654 | -0.11(-1.06%) |
Feb 20, 2004 | 10.51 | 10.53 | 10.39 | 10.47 | 3,722,375 | -0.01(-0.14%) |
Feb 19, 2004 | 10.54 | 10.61 | 10.46 | 10.49 | 3,156,951 | -0.05(-0.46%) |
Feb 18, 2004 | 10.59 | 10.62 | 10.45 | 10.54 | 2,203,100 | -0.07(-0.62%) |
Feb 17, 2004 | 10.68 | 10.72 | 10.57 | 10.60 | 2,859,137 | +0.05(+0.50%) |
Feb 13, 2004 | 10.66 | 10.77 | 10.52 | 10.55 | 2,095,875 | -0.08(-0.72%) |
Feb 12, 2004 | 10.71 | 10.79 | 10.62 | 10.63 | 2,772,753 | -0.12(-1.14%) |
Feb 11, 2004 | 10.58 | 10.82 | 10.48 | 10.75 | 5,004,245 | +0.10(+0.98%) |
Feb 10, 2004 | 10.63 | 10.65 | 10.52 | 10.64 | 2,758,255 | +0.06(+0.61%) |
Feb 09, 2004 | 10.71 | 10.71 | 10.54 | 10.58 | 2,432,350 | -0.13(-1.19%) |
Feb 06, 2004 | 10.48 | 10.73 | 10.45 | 10.71 | 3,524,235 | +0.19(+1.83%) |
Feb 05, 2004 | 10.29 | 10.64 | 10.28 | 10.52 | 6,121,804 | +0.26(+2.49%) |
Feb 04, 2004 | 10.26 | 10.42 | 10.19 | 10.26 | 4,677,737 | -0.00(-0.03%) |
Feb 03, 2004 | 10.33 | 10.50 | 10.24 | 10.26 | 5,239,839 | -0.19(-1.85%) |
Feb 02, 2004 | 10.57 | 10.63 | 10.39 | 10.46 | 3,616,056 | -0.12(-1.14%) |
Jan 30, 2004 | 10.52 | 10.59 | 10.37 | 10.58 | 2,857,325 | +0.04(+0.36%) |
Jan 29, 2004 | 10.64 | 10.71 | 10.44 | 10.54 | 3,513,966 | -0.04(-0.41%) |
Jan 28, 2004 | 10.73 | 10.89 | 10.52 | 10.58 | 3,014,991 | -0.20(-1.86%) |
Jan 27, 2004 | 10.91 | 11.00 | 10.76 | 10.78 | 2,774,263 | -0.11(-1.05%) |
Jan 26, 2004 | 10.78 | 10.91 | 10.69 | 10.90 | 3,480,439 | +0.08(+0.77%) |
Jan 23, 2004 | 10.95 | 11.07 | 10.75 | 10.81 | 3,404,626 | -0.12(-1.07%) |
Jan 22, 2004 | 11.13 | 11.13 | 10.79 | 10.93 | 5,869,900 | -0.26(-2.34%) |
Jan 21, 2004 | 11.15 | 11.20 | 10.95 | 11.19 | 3,151,212 | +0.04(+0.36%) |
Jan 20, 2004 | 11.33 | 11.36 | 11.09 | 11.15 | 3,529,370 | -0.18(-1.58%) |
Jan 16, 2004 | 11.25 | 11.33 | 11.19 | 11.33 | 5,237,422 | +0.18(+1.60%) |
Jan 15, 2004 | 10.93 | 11.15 | 10.91 | 11.15 | 3,727,510 | +0.26(+2.42%) |
Jan 14, 2004 | 10.85 | 10.91 | 10.81 | 10.89 | 2,772,451 | +0.13(+1.17%) |
Jan 13, 2004 | 10.86 | 10.90 | 10.72 | 10.77 | 3,749,861 | -0.06(-0.60%) |
Jan 12, 2004 | 10.85 | 10.88 | 10.74 | 10.83 | 3,854,066 | -0.03(-0.27%) |
Jan 09, 2004 | 10.94 | 10.99 | 10.86 | 10.86 | 3,290,454 | -0.12(-1.07%) |
Jan 08, 2004 | 10.93 | 11.00 | 10.89 | 10.98 | 3,015,897 | +0.05(+0.47%) |
Jan 07, 2004 | 10.89 | 10.93 | 10.80 | 10.93 | 3,058,787 | +0.04(+0.38%) |
Jan 06, 2004 | 10.86 | 10.91 | 10.81 | 10.88 | 2,783,928 | +0.02(+0.20%) |
Jan 05, 2004 | 10.77 | 10.86 | 10.75 | 10.86 | 3,489,802 | +0.13(+1.23%) |
Jan 02, 2004 | 10.72 | 10.81 | 10.68 | 10.73 | 3,079,024 | +0.01(+0.11%) |
Dec 31, 2003 | 10.66 | 10.75 | 10.64 | 10.72 | 2,199,777 | -0.01(-0.09%) |
Dec 30, 2003 | 10.69 | 10.76 | 10.67 | 10.73 | 2,764,900 | +0.02(+0.20%) |
Dec 29, 2003 | 10.56 | 10.71 | 10.52 | 10.71 | 3,666,195 | +0.15(+1.41%) |
Dec 26, 2003 | 10.55 | 10.61 | 10.54 | 10.56 | 768,699 | +0.01(+0.13%) |
Dec 24, 2003 | 10.61 | 10.61 | 10.51 | 10.54 | 1,472,760 | -0.07(-0.62%) |
Dec 23, 2003 | 10.72 | 10.72 | 10.54 | 10.61 | 3,140,339 | -0.09(-0.85%) |
Dec 22, 2003 | 10.75 | 10.76 | 10.64 | 10.70 | 2,785,741 | -0.05(-0.46%) |
Dec 19, 2003 | 10.72 | 10.76 | 10.63 | 10.75 | 3,771,608 | +0.09(+0.89%) |
Dec 18, 2003 | 10.43 | 10.66 | 10.42 | 10.66 | 2,822,892 | +0.23(+2.21%) |
Dec 17, 2003 | 10.52 | 10.53 | 10.34 | 10.43 | 5,167,046 | -0.11(-1.05%) |
Dec 16, 2003 | 10.32 | 10.58 | 10.30 | 10.54 | 3,428,488 | +0.20(+1.94%) |
Dec 15, 2003 | 10.43 | 10.64 | 10.33 | 10.34 | 4,363,310 | -0.03(-0.34%) |
Dec 12, 2003 | 10.42 | 10.42 | 10.33 | 10.37 | 2,112,185 | -0.04(-0.41%) |
Dec 11, 2003 | 10.35 | 10.43 | 10.33 | 10.42 | 3,853,160 | +0.05(+0.46%) |
Dec 10, 2003 | 10.47 | 10.51 | 10.29 | 10.37 | 2,613,878 | -0.06(-0.56%) |
Dec 09, 2003 | 10.50 | 10.54 | 10.42 | 10.43 | 2,355,632 | -0.06(-0.57%) |
Dec 08, 2003 | 10.35 | 10.49 | 10.35 | 10.49 | 2,038,184 | +0.07(+0.72%) |
Dec 05, 2003 | 10.33 | 10.57 | 10.33 | 10.41 | 2,560,115 | +0.03(+0.34%) |
Dec 04, 2003 | 10.35 | 10.50 | 10.34 | 10.38 | 3,668,310 | -0.02(-0.16%) |
Dec 03, 2003 | 10.26 | 10.51 | 10.25 | 10.39 | 5,652,429 | +0.14(+1.37%) |
Dec 02, 2003 | 10.23 | 10.28 | 10.19 | 10.25 | 3,047,612 | -0.02(-0.19%) |
Dec 01, 2003 | 10.07 | 10.31 | 10.05 | 10.27 | 4,315,588 | +0.17(+1.65%) |
Nov 28, 2003 | 10.03 | 10.12 | 9.949 | 10.10 | 1,267,371 | +0.07(+0.68%) |
Nov 26, 2003 | 10.06 | 10.07 | 9.921 | 10.04 | 3,091,408 | -0.01(-0.13%) |
Nov 25, 2003 | 9.924 | 10.11 | 9.866 | 10.05 | 4,959,241 | +0.15(+1.50%) |
Nov 24, 2003 | 9.816 | 9.904 | 9.775 | 9.901 | 3,082,045 | +0.15(+1.51%) |
Nov 21, 2003 | 9.797 | 9.805 | 9.702 | 9.754 | 2,268,039 | -0.04(-0.44%) |
Nov 20, 2003 | 9.792 | 9.922 | 9.725 | 9.797 | 2,522,661 | -0.08(-0.79%) |
Nov 19, 2003 | 9.754 | 9.889 | 9.716 | 9.874 | 3,654,416 | +0.10(+1.05%) |
Nov 18, 2003 | 9.926 | 9.954 | 9.737 | 9.772 | 4,070,329 | -0.13(-1.29%) |
Nov 17, 2003 | 9.856 | 9.932 | 9.805 | 9.899 | 2,812,320 | -0.07(-0.75%) |
Nov 14, 2003 | 9.946 | 10.07 | 9.941 | 9.974 | 3,396,169 | +0.04(+0.37%) |
Nov 13, 2003 | 10.01 | 10.01 | 9.931 | 9.937 | 3,549,607 | -0.08(-0.76%) |
Nov 12, 2003 | 9.843 | 10.01 | 9.843 | 10.01 | 2,974,819 | +0.12(+1.24%) |
Nov 11, 2003 | 9.922 | 9.922 | 9.826 | 9.891 | 3,117,686 | -0.06(-0.65%) |
Nov 10, 2003 | 9.994 | 10.02 | 9.939 | 9.956 | 3,679,183 | -0.04(-0.38%) |
Nov 07, 2003 | 10.06 | 10.06 | 9.899 | 9.994 | 3,876,719 | +0.01(+0.13%) |
Nov 06, 2003 | 9.924 | 9.982 | 9.889 | 9.980 | 3,672,236 | +0.07(+0.70%) |
Nov 05, 2003 | 9.552 | 9.901 | 9.533 | 9.911 | 4,902,457 | +0.09(+0.91%) |
Nov 04, 2003 | 9.552 | 9.901 | 9.533 | 9.821 | 11,106,719 | +0.30(+3.13%) |
Nov 03, 2003 | 9.394 | 9.538 | 9.411 | 9.523 | 3,461,422 | +0.13(+1.37%) |
Oct 31, 2003 | 9.328 | 9.365 | 9.315 | 9.394 | 3,342,707 | +0.06(+0.69%) |
Oct 30, 2003 | 9.259 | 9.361 | 9.209 | 9.330 | 2,606,025 | +0.12(+1.35%) |
Oct 29, 2003 | 9.237 | 9.300 | 9.179 | 9.206 | 3,948,303 | -0.07(-0.79%) |
Oct 28, 2003 | 9.002 | 9.280 | 8.967 | 9.278 | 5,366,394 | +0.27(+2.96%) |
Oct 27, 2003 | 9.047 | 9.110 | 8.997 | 9.012 | 3,274,144 | -0.03(-0.38%) |
Oct 24, 2003 | 9.078 | 9.078 | 8.933 | 9.047 | 3,067,546 | -0.03(-0.35%) |
Oct 23, 2003 | 9.098 | 9.106 | 9.027 | 9.078 | 2,608,441 | -0.03(-0.36%) |
Oct 22, 2003 | 9.130 | 9.163 | 9.088 | 9.111 | 3,651,395 | -0.09(-0.99%) |
Oct 21, 2003 | 9.204 | 9.292 | 9.186 | 9.202 | 3,843,797 | +0.04(+0.43%) |
Oct 20, 2003 | 9.032 | 9.171 | 9.025 | 9.163 | 3,410,667 | +0.13(+1.45%) |
Oct 17, 2003 | 9.138 | 9.184 | 8.971 | 9.032 | 4,374,486 | -0.11(-1.18%) |
Oct 16, 2003 | 9.179 | 9.201 | 9.116 | 9.139 | 3,278,070 | -0.11(-1.15%) |
Oct 15, 2003 | 9.211 | 9.247 | 9.136 | 9.245 | 3,614,244 | +0.03(+0.38%) |
Oct 14, 2003 | 9.171 | 9.214 | 9.088 | 9.211 | 1,954,217 | +0.06(+0.71%) |
Oct 13, 2003 | 9.080 | 9.154 | 9.078 | 9.146 | 1,719,529 | +0.07(+0.73%) |
Oct 10, 2003 | 9.163 | 9.189 | 9.055 | 9.080 | 3,273,238 | -0.08(-0.90%) |
Oct 09, 2003 | 9.115 | 9.255 | 9.111 | 9.163 | 3,915,079 | +0.05(+0.53%) |
Oct 08, 2003 | 8.871 | 9.161 | 9.042 | 9.115 | 6,949,099 | +0.24(+2.74%) |
Oct 07, 2003 | 8.815 | 8.873 | 8.742 | 8.871 | 2,848,565 | +0.06(+0.64%) |
Oct 06, 2003 | 8.827 | 8.850 | 8.827 | 8.815 | 2,166,553 | -0.02(-0.19%) |
Oct 03, 2003 | 8.856 | 8.959 | 8.808 | 8.832 | 4,107,782 | +0.10(+1.18%) |
Oct 02, 2003 | 8.707 | 8.815 | 8.678 | 8.729 | 3,960,385 | -0.05(-0.57%) |
Oct 01, 2003 | 8.716 | 8.798 | 8.638 | 8.779 | 4,838,726 | +0.06(+0.72%) |
Sep 30, 2003 | 8.724 | 8.769 | 8.575 | 8.716 | 5,577,824 | -0.10(-1.11%) |
Sep 29, 2003 | 8.798 | 8.889 | 8.732 | 8.813 | 3,174,168 | +0.04(+0.45%) |
Sep 26, 2003 | 8.853 | 8.853 | 8.752 | 8.774 | 3,583,436 | -0.08(-0.90%) |
Sep 25, 2003 | 8.937 | 9.007 | 8.871 | 8.853 | 3,477,117 | -0.08(-0.94%) |
Sep 24, 2003 | 9.068 | 9.080 | 8.919 | 8.937 | 4,354,551 | -0.14(-1.57%) |
Sep 23, 2003 | 9.063 | 9.081 | 8.931 | 9.080 | 3,517,892 | +0.02(+0.18%) |
Sep 22, 2003 | 9.121 | 9.121 | 8.987 | 9.063 | 3,090,502 | -0.13(-1.40%) |
Sep 19, 2003 | 9.186 | 9.227 | 9.110 | 9.192 | 3,433,622 | +0.01(+0.07%) |
Sep 18, 2003 | 9.130 | 9.187 | 9.105 | 9.186 | 3,286,225 | +0.09(+0.96%) |
Sep 17, 2003 | 9.187 | 9.219 | 9.095 | 9.098 | 3,248,470 | -0.09(-0.97%) |
Sep 16, 2003 | 9.050 | 9.187 | 9.057 | 9.187 | 4,549,671 | +0.14(+1.52%) |
Sep 15, 2003 | 9.053 | 9.103 | 9.030 | 9.050 | 3,178,698 | -0.00(-0.04%) |
Sep 12, 2003 | 9.002 | 9.083 | 8.870 | 9.053 | 3,178,698 | +0.05(+0.57%) |
Sep 11, 2003 | 9.055 | 9.088 | 8.982 | 9.002 | 5,106,940 | -0.01(-0.13%) |
Sep 10, 2003 | 9.245 | 9.245 | 9.004 | 9.014 | 4,360,894 | -0.23(-2.47%) |
Sep 09, 2003 | 9.303 | 9.331 | 9.234 | 9.242 | 4,269,073 | -0.06(-0.66%) |
Sep 08, 2003 | 9.237 | 9.353 | 9.212 | 9.303 | 2,125,475 | +0.06(+0.68%) |
Sep 05, 2003 | 9.171 | 9.293 | 9.130 | 9.240 | 4,256,689 | -0.03(-0.34%) |
Sep 04, 2003 | 9.245 | 9.322 | 9.182 | 9.272 | 2,744,059 | +0.03(+0.29%) |
Sep 03, 2003 | 9.401 | 9.421 | 9.191 | 9.245 | 5,441,301 | -0.16(-1.66%) |
Sep 02, 2003 | 9.230 | 9.416 | 9.230 | 9.401 | 5,596,551 | +0.17(+1.85%) |
Aug 29, 2003 | 8.989 | 9.250 | 8.982 | 9.230 | 5,435,260 | +0.22(+2.41%) |
Aug 28, 2003 | 8.956 | 9.019 | 8.898 | 9.014 | 3,008,346 | +0.10(+1.11%) |
Aug 27, 2003 | 8.898 | 8.957 | 8.858 | 8.914 | 3,239,107 | -0.03(-0.33%) |
Aug 26, 2003 | 8.939 | 8.946 | 8.817 | 8.944 | 5,154,662 | -0.00(-0.04%) |
Aug 25, 2003 | 9.022 | 9.047 | 8.881 | 8.947 | 3,363,246 | -0.09(-0.97%) |
Aug 22, 2003 | 9.063 | 9.169 | 9.027 | 9.035 | 6,630,746 | +0.02(+0.22%) |
Aug 21, 2003 | 8.923 | 9.131 | 8.923 | 9.015 | 4,168,795 | +0.09(+1.04%) |
Aug 20, 2003 | 8.832 | 9.005 | 8.827 | 8.923 | 5,784,422 | +0.02(+0.19%) |
Aug 19, 2003 | 8.774 | 8.906 | 8.757 | 8.906 | 7,381,322 | +0.16(+1.82%) |
Aug 18, 2003 | 8.765 | 8.840 | 8.724 | 8.747 | 4,925,714 | -0.06(-0.66%) |
Aug 15, 2003 | 8.683 | 8.881 | 8.654 | 8.805 | 3,675,257 | +0.12(+1.35%) |
Aug 14, 2003 | 8.591 | 8.750 | 8.572 | 8.688 | 5,156,475 | +0.10(+1.12%) |
Aug 13, 2003 | 8.638 | 8.683 | 8.591 | 8.591 | 3,968,238 | -0.10(-1.11%) |
Aug 12, 2003 | 8.618 | 8.701 | 8.535 | 8.688 | 3,864,940 | +0.11(+1.29%) |
Aug 11, 2003 | 8.616 | 8.658 | 8.529 | 8.577 | 3,238,805 | -0.02(-0.29%) |
Aug 08, 2003 | 8.593 | 8.608 | 8.467 | 8.601 | 4,229,203 | +0.04(+0.50%) |
Aug 07, 2003 | 8.608 | 8.618 | 8.451 | 8.558 | 5,430,126 | -0.03(-0.40%) |
Aug 06, 2003 | 8.610 | 8.729 | 8.418 | 8.593 | 7,304,301 | -0.06(-0.75%) |
Aug 05, 2003 | 8.802 | 8.891 | 8.630 | 8.658 | 7,253,558 | -0.25(-2.81%) |
Aug 04, 2003 | 8.815 | 8.914 | 8.737 | 8.908 | 5,316,557 | +0.06(+0.65%) |
Aug 01, 2003 | 8.889 | 8.971 | 8.790 | 8.850 | 4,532,756 | -0.04(-0.45%) |
Jul 31, 2003 | 8.815 | 9.002 | 8.790 | 8.889 | 6,928,862 | +0.18(+2.01%) |
Jul 30, 2003 | 8.736 | 8.795 | 8.641 | 8.714 | 3,302,536 | -0.00(-0.02%) |
Jul 29, 2003 | 8.750 | 8.790 | 8.664 | 8.716 | 3,664,081 | -0.03(-0.34%) |
Jul 28, 2003 | 8.790 | 8.827 | 8.702 | 8.745 | 5,387,537 | +0.05(+0.63%) |
Jul 25, 2003 | 8.583 | 8.732 | 8.477 | 8.691 | 4,622,765 | +0.15(+1.74%) |
Jul 24, 2003 | 8.525 | 8.694 | 8.476 | 8.542 | 4,898,832 | +0.08(+0.92%) |
Jul 23, 2003 | 8.443 | 8.467 | 8.366 | 8.464 | 4,442,748 | +0.10(+1.17%) |
Jul 22, 2003 | 8.335 | 8.499 | 8.260 | 8.366 | 6,206,376 | +0.01(+0.14%) |
Jul 21, 2003 | 8.525 | 8.525 | 8.337 | 8.355 | 5,320,182 | -0.18(-2.11%) |
Jul 18, 2003 | 8.524 | 8.605 | 8.486 | 8.535 | 5,688,372 | +0.01(+0.16%) |
Jul 17, 2003 | 8.451 | 8.587 | 8.444 | 8.522 | 4,516,144 | +0.01(+0.16%) |
Jul 16, 2003 | 8.666 | 8.702 | 8.443 | 8.509 | 5,046,229 | -0.15(-1.74%) |
Jul 15, 2003 | 8.732 | 8.782 | 8.593 | 8.659 | 3,297,703 | -0.07(-0.83%) |
Jul 14, 2003 | 8.853 | 8.889 | 8.717 | 8.732 | 3,995,422 | -0.01(-0.13%) |
Jul 11, 2003 | 8.616 | 8.798 | 8.600 | 8.744 | 4,338,543 | +0.15(+1.69%) |
Jul 10, 2003 | 8.674 | 8.692 | 8.555 | 8.598 | 3,822,049 | -0.14(-1.63%) |
Jul 09, 2003 | 8.827 | 8.832 | 8.651 | 8.740 | 3,179,906 | -0.08(-0.96%) |
Jul 08, 2003 | 8.732 | 8.881 | 8.732 | 8.825 | 3,314,618 | +0.06(+0.64%) |
Jul 07, 2003 | 8.649 | 8.818 | 8.608 | 8.769 | 3,667,101 | +0.19(+2.18%) |
Jul 03, 2003 | 8.525 | 8.643 | 8.505 | 8.582 | 2,477,053 | -0.02(-0.25%) |
Jul 02, 2003 | 8.479 | 8.603 | 8.443 | 8.603 | 4,186,011 | +0.12(+1.46%) |
Jul 01, 2003 | 8.343 | 8.509 | 8.221 | 8.479 | 5,040,188 | +0.02(+0.23%) |
Jun 30, 2003 | 8.515 | 8.575 | 8.393 | 8.459 | 4,228,901 | -0.06(-0.66%) |
Jun 27, 2003 | 8.674 | 8.699 | 8.476 | 8.515 | 2,755,536 | -0.14(-1.66%) |
Jun 26, 2003 | 8.630 | 8.691 | 8.525 | 8.659 | 2,504,841 | +0.07(+0.83%) |
Jun 25, 2003 | 8.679 | 8.754 | 8.582 | 8.588 | 4,880,710 | -0.10(-1.12%) |
Jun 24, 2003 | 8.699 | 8.754 | 8.674 | 8.686 | 3,679,485 | -0.00(-0.06%) |
Jun 23, 2003 | 8.782 | 8.790 | 8.633 | 8.691 | 2,926,795 | -0.13(-1.50%) |
Jun 20, 2003 | 8.873 | 8.916 | 8.797 | 8.823 | 4,274,510 | -0.01(-0.09%) |
Jun 19, 2003 | 8.860 | 8.947 | 8.793 | 8.832 | 5,125,364 | -0.04(-0.47%) |
Jun 18, 2003 | 8.810 | 8.931 | 8.792 | 8.873 | 3,696,400 | +0.06(+0.71%) |
Jun 17, 2003 | 8.906 | 8.906 | 8.691 | 8.810 | 3,134,600 | -0.03(-0.37%) |
Jun 16, 2003 | 8.633 | 8.843 | 8.600 | 8.843 | 4,905,175 | +0.15(+1.75%) |
Jun 13, 2003 | 8.894 | 8.894 | 8.623 | 8.691 | 5,769,622 | -0.20(-2.27%) |
Jun 12, 2003 | 9.015 | 9.015 | 8.802 | 8.893 | 4,938,400 | -0.08(-0.90%) |
Jun 11, 2003 | 8.889 | 8.974 | 8.832 | 8.974 | 3,262,364 | +0.11(+1.19%) |
Jun 10, 2003 | 8.881 | 8.911 | 8.807 | 8.868 | 4,344,282 | -0.00(-0.06%) |
Jun 09, 2003 | 8.992 | 9.053 | 8.873 | 8.873 | 3,502,488 | -0.13(-1.49%) |
Jun 06, 2003 | 9.033 | 9.146 | 8.952 | 9.007 | 5,455,195 | +0.01(+0.11%) |
Jun 05, 2003 | 8.889 | 9.017 | 8.875 | 8.997 | 4,401,368 | +0.06(+0.70%) |
Jun 04, 2003 | 8.788 | 8.971 | 8.774 | 8.934 | 4,668,676 | +0.09(+1.07%) |
Jun 03, 2003 | 8.832 | 8.881 | 8.719 | 8.840 | 5,921,549 | +0.14(+1.64%) |
Jun 02, 2003 | 8.688 | 8.832 | 8.664 | 8.697 | 5,193,022 | +0.04(+0.46%) |
May 30, 2003 | 8.443 | 8.658 | 8.418 | 8.658 | 5,397,807 | +0.27(+3.20%) |
May 29, 2003 | 8.476 | 8.509 | 8.315 | 8.390 | 6,399,381 | -0.09(-1.02%) |
May 28, 2003 | 8.467 | 8.548 | 8.459 | 8.476 | 5,346,762 | +0.05(+0.59%) |
May 27, 2003 | 8.212 | 8.434 | 8.143 | 8.426 | 5,538,559 | +0.22(+2.62%) |
May 23, 2003 | 8.194 | 8.264 | 8.131 | 8.211 | 3,796,074 | +0.00(+0.00%) |
May 22, 2003 | 8.098 | 8.226 | 8.080 | 8.211 | 4,729,990 | +0.11(+1.37%) |
May 21, 2003 | 8.045 | 8.219 | 7.971 | 8.100 | 5,972,594 | +0.04(+0.55%) |
May 20, 2003 | 8.103 | 8.145 | 7.981 | 8.055 | 5,994,342 | +0.03(+0.37%) |
May 19, 2003 | 8.053 | 8.098 | 8.012 | 8.025 | 5,266,720 | -0.03(-0.35%) |
May 16, 2003 | 8.078 | 8.202 | 8.053 | 8.053 | 7,699,977 | -0.02(-0.31%) |
May 15, 2003 | 8.012 | 8.153 | 8.004 | 8.078 | 5,273,969 | +0.05(+0.64%) |
May 14, 2003 | 8.136 | 8.145 | 7.946 | 8.027 | 7,313,060 | -0.18(-2.20%) |
May 13, 2003 | 8.229 | 8.255 | 8.118 | 8.207 | 3,782,180 | -0.02(-0.24%) |
May 12, 2003 | 8.095 | 8.244 | 8.063 | 8.227 | 5,212,353 | +0.07(+0.87%) |
May 09, 2003 | 8.095 | 8.239 | 8.037 | 8.156 | 7,836,803 | +0.19(+2.37%) |
May 08, 2003 | 8.012 | 8.111 | 7.843 | 7.967 | 10,494,780 | -0.18(-2.17%) |
May 07, 2003 | 8.401 | 8.630 | 8.029 | 8.145 | 21,589,718 | -0.47(-5.48%) |
May 06, 2003 | 8.452 | 8.668 | 8.401 | 8.616 | 4,655,688 | +0.15(+1.78%) |
May 05, 2003 | 8.537 | 8.567 | 8.343 | 8.466 | 3,173,564 | -0.03(-0.35%) |
May 02, 2003 | 8.313 | 8.507 | 8.262 | 8.495 | 4,379,621 | +0.18(+2.21%) |