Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.02 | 10.03 | 9.875 | 9.920 | 4,355,321 | -0.10(-0.99%) |
Mar 30, 2004 | 9.980 | 10.11 | 9.938 | 10.02 | 5,729,477 | +0.04(+0.40%) |
Mar 29, 2004 | 9.900 | 10.10 | 9.892 | 9.980 | 6,663,904 | +0.12(+1.21%) |
Mar 26, 2004 | 9.900 | 9.990 | 9.861 | 9.861 | 4,157,201 | -0.11(-1.06%) |
Mar 25, 2004 | 9.900 | 9.991 | 9.763 | 9.966 | 4,036,396 | +0.13(+1.36%) |
Mar 24, 2004 | 9.885 | 9.927 | 9.766 | 9.832 | 3,685,155 | -0.05(-0.54%) |
Mar 23, 2004 | 9.874 | 9.933 | 9.804 | 9.885 | 5,166,224 | +0.03(+0.30%) |
Mar 22, 2004 | 9.998 | 10.04 | 9.735 | 9.856 | 6,213,301 | -0.14(-1.42%) |
Mar 19, 2004 | 10.10 | 10.12 | 9.993 | 9.998 | 3,319,418 | -0.19(-1.85%) |
Mar 18, 2004 | 10.20 | 10.26 | 10.08 | 10.19 | 3,511,196 | -0.12(-1.12%) |
Mar 17, 2004 | 10.12 | 10.34 | 10.10 | 10.30 | 3,075,694 | +0.20(+2.00%) |
Mar 16, 2004 | 10.11 | 10.24 | 9.996 | 10.10 | 3,593,041 | +0.06(+0.61%) |
Mar 15, 2004 | 10.05 | 10.16 | 9.933 | 10.04 | 4,520,220 | -0.07(-0.70%) |
Mar 12, 2004 | 9.991 | 10.14 | 9.914 | 10.11 | 3,966,027 | +0.21(+2.09%) |
Mar 11, 2004 | 10.13 | 10.20 | 9.894 | 9.904 | 5,647,330 | -0.33(-3.20%) |
Mar 10, 2004 | 10.52 | 10.53 | 10.21 | 10.23 | 6,404,173 | -0.27(-2.60%) |
Mar 09, 2004 | 10.51 | 10.63 | 10.44 | 10.50 | 5,676,021 | -0.00(-0.02%) |
Mar 08, 2004 | 10.44 | 10.58 | 10.43 | 10.51 | 4,623,206 | +0.07(+0.65%) |
Mar 05, 2004 | 10.31 | 10.47 | 10.25 | 10.44 | 3,420,592 | +0.13(+1.25%) |
Mar 04, 2004 | 10.25 | 10.31 | 10.21 | 10.31 | 2,419,723 | +0.04(+0.42%) |
Mar 03, 2004 | 10.26 | 10.30 | 10.22 | 10.27 | 3,307,036 | -0.02(-0.23%) |
Mar 02, 2004 | 10.49 | 10.49 | 10.27 | 10.29 | 4,273,174 | -0.20(-1.91%) |
Mar 01, 2004 | 10.41 | 10.55 | 10.40 | 10.49 | 3,399,149 | +0.15(+1.41%) |
Feb 27, 2004 | 10.38 | 10.42 | 10.28 | 10.34 | 6,666,018 | -0.02(-0.21%) |
Feb 26, 2004 | 10.37 | 10.38 | 10.33 | 10.37 | 3,487,639 | +0.00(+0.00%) |
Feb 25, 2004 | 10.26 | 10.39 | 10.25 | 10.37 | 2,648,649 | +0.12(+1.18%) |
Feb 24, 2004 | 10.35 | 10.35 | 10.16 | 10.24 | 5,657,598 | -0.12(-1.15%) |
Feb 23, 2004 | 10.47 | 10.48 | 10.27 | 10.36 | 2,033,449 | -0.11(-1.06%) |
Feb 20, 2004 | 10.51 | 10.53 | 10.39 | 10.47 | 3,722,001 | -0.01(-0.14%) |
Feb 19, 2004 | 10.55 | 10.61 | 10.46 | 10.49 | 3,156,633 | -0.05(-0.46%) |
Feb 18, 2004 | 10.59 | 10.62 | 10.45 | 10.54 | 2,202,878 | -0.07(-0.63%) |
Feb 17, 2004 | 10.68 | 10.72 | 10.57 | 10.60 | 2,858,849 | +0.05(+0.50%) |
Feb 13, 2004 | 10.66 | 10.77 | 10.52 | 10.55 | 2,095,664 | -0.08(-0.72%) |
Feb 12, 2004 | 10.71 | 10.79 | 10.62 | 10.63 | 2,772,474 | -0.12(-1.14%) |
Feb 11, 2004 | 10.58 | 10.82 | 10.48 | 10.75 | 5,003,742 | +0.10(+0.98%) |
Feb 10, 2004 | 10.63 | 10.65 | 10.52 | 10.65 | 2,757,977 | +0.06(+0.61%) |
Feb 09, 2004 | 10.71 | 10.71 | 10.55 | 10.58 | 2,432,106 | -0.13(-1.19%) |
Feb 06, 2004 | 10.48 | 10.73 | 10.45 | 10.71 | 3,523,881 | +0.19(+1.83%) |
Feb 05, 2004 | 10.29 | 10.65 | 10.28 | 10.52 | 6,121,188 | +0.25(+2.48%) |
Feb 04, 2004 | 10.26 | 10.42 | 10.19 | 10.26 | 4,677,266 | -0.00(-0.03%) |
Feb 03, 2004 | 10.33 | 10.50 | 10.24 | 10.26 | 5,239,311 | -0.19(-1.85%) |
Feb 02, 2004 | 10.57 | 10.63 | 10.39 | 10.46 | 3,615,692 | -0.12(-1.14%) |
Jan 30, 2004 | 10.52 | 10.59 | 10.37 | 10.58 | 2,857,037 | +0.04(+0.36%) |
Jan 29, 2004 | 10.64 | 10.71 | 10.44 | 10.54 | 3,513,612 | -0.04(-0.41%) |
Jan 28, 2004 | 10.73 | 10.89 | 10.52 | 10.58 | 3,014,688 | -0.20(-1.86%) |
Jan 27, 2004 | 10.91 | 11.00 | 10.76 | 10.78 | 2,773,984 | -0.11(-1.05%) |
Jan 26, 2004 | 10.78 | 10.91 | 10.69 | 10.90 | 3,480,089 | +0.08(+0.77%) |
Jan 23, 2004 | 10.95 | 11.07 | 10.75 | 10.82 | 3,404,284 | -0.12(-1.07%) |
Jan 22, 2004 | 11.13 | 11.13 | 10.80 | 10.93 | 5,869,309 | -0.26(-2.34%) |
Jan 21, 2004 | 11.16 | 11.20 | 10.95 | 11.19 | 3,150,895 | +0.04(+0.36%) |
Jan 20, 2004 | 11.33 | 11.37 | 11.09 | 11.16 | 3,529,015 | -0.18(-1.58%) |
Jan 16, 2004 | 11.25 | 11.34 | 11.19 | 11.33 | 5,236,895 | +0.18(+1.60%) |
Jan 15, 2004 | 10.93 | 11.16 | 10.92 | 11.16 | 3,727,135 | +0.26(+2.42%) |
Jan 14, 2004 | 10.85 | 10.91 | 10.81 | 10.89 | 2,772,172 | +0.13(+1.17%) |
Jan 13, 2004 | 10.86 | 10.91 | 10.72 | 10.77 | 3,749,484 | -0.06(-0.60%) |
Jan 12, 2004 | 10.85 | 10.88 | 10.74 | 10.83 | 3,853,678 | -0.03(-0.27%) |
Jan 09, 2004 | 10.94 | 10.99 | 10.86 | 10.86 | 3,290,123 | -0.12(-1.07%) |
Jan 08, 2004 | 10.93 | 11.00 | 10.89 | 10.98 | 3,015,594 | +0.05(+0.47%) |
Jan 07, 2004 | 10.89 | 10.93 | 10.81 | 10.93 | 3,058,479 | +0.04(+0.38%) |
Jan 06, 2004 | 10.86 | 10.92 | 10.81 | 10.89 | 2,783,648 | +0.02(+0.20%) |
Jan 05, 2004 | 10.77 | 10.87 | 10.75 | 10.86 | 3,489,451 | +0.13(+1.23%) |
Jan 02, 2004 | 10.72 | 10.81 | 10.68 | 10.73 | 3,078,714 | +0.01(+0.11%) |
Dec 31, 2003 | 10.66 | 10.75 | 10.64 | 10.72 | 2,199,556 | -0.01(-0.09%) |
Dec 30, 2003 | 10.69 | 10.76 | 10.67 | 10.73 | 2,764,621 | +0.02(+0.20%) |
Dec 29, 2003 | 10.56 | 10.71 | 10.52 | 10.71 | 3,665,826 | +0.15(+1.41%) |
Dec 26, 2003 | 10.55 | 10.61 | 10.55 | 10.56 | 768,621 | +0.01(+0.13%) |
Dec 24, 2003 | 10.61 | 10.61 | 10.51 | 10.55 | 1,472,612 | -0.07(-0.62%) |
Dec 23, 2003 | 10.72 | 10.72 | 10.54 | 10.61 | 3,140,023 | -0.09(-0.85%) |
Dec 22, 2003 | 10.75 | 10.76 | 10.65 | 10.70 | 2,785,460 | -0.05(-0.46%) |
Dec 19, 2003 | 10.72 | 10.76 | 10.63 | 10.75 | 3,771,229 | +0.09(+0.89%) |
Dec 18, 2003 | 10.43 | 10.67 | 10.42 | 10.66 | 2,822,608 | +0.23(+2.21%) |
Dec 17, 2003 | 10.52 | 10.53 | 10.34 | 10.43 | 5,166,526 | -0.11(-1.05%) |
Dec 16, 2003 | 10.32 | 10.58 | 10.31 | 10.54 | 3,428,143 | +0.20(+1.94%) |
Dec 15, 2003 | 10.43 | 10.64 | 10.33 | 10.34 | 4,362,871 | -0.03(-0.33%) |
Dec 12, 2003 | 10.42 | 10.42 | 10.33 | 10.37 | 2,111,973 | -0.04(-0.41%) |
Dec 11, 2003 | 10.35 | 10.43 | 10.33 | 10.42 | 3,852,772 | +0.05(+0.46%) |
Dec 10, 2003 | 10.47 | 10.51 | 10.29 | 10.37 | 2,613,615 | -0.06(-0.56%) |
Dec 09, 2003 | 10.50 | 10.55 | 10.42 | 10.43 | 2,355,395 | -0.06(-0.57%) |
Dec 08, 2003 | 10.36 | 10.49 | 10.35 | 10.49 | 2,037,979 | +0.07(+0.72%) |
Dec 05, 2003 | 10.34 | 10.57 | 10.33 | 10.41 | 2,559,857 | +0.03(+0.33%) |
Dec 04, 2003 | 10.35 | 10.50 | 10.35 | 10.38 | 3,667,941 | -0.02(-0.16%) |
Dec 03, 2003 | 10.26 | 10.51 | 10.25 | 10.39 | 5,651,860 | +0.14(+1.37%) |
Dec 02, 2003 | 10.23 | 10.28 | 10.19 | 10.25 | 3,047,305 | -0.02(-0.19%) |
Dec 01, 2003 | 10.07 | 10.31 | 10.05 | 10.27 | 4,315,153 | +0.17(+1.66%) |
Nov 28, 2003 | 10.03 | 10.12 | 9.950 | 10.11 | 1,267,244 | +0.07(+0.68%) |
Nov 26, 2003 | 10.07 | 10.07 | 9.922 | 10.04 | 3,091,097 | -0.01(-0.13%) |
Nov 25, 2003 | 9.925 | 10.12 | 9.867 | 10.05 | 4,958,742 | +0.15(+1.50%) |
Nov 24, 2003 | 9.817 | 9.905 | 9.776 | 9.902 | 3,081,734 | +0.15(+1.51%) |
Nov 21, 2003 | 9.798 | 9.806 | 9.703 | 9.755 | 2,267,811 | -0.04(-0.44%) |
Nov 20, 2003 | 9.793 | 9.923 | 9.726 | 9.798 | 2,522,407 | -0.08(-0.79%) |
Nov 19, 2003 | 9.755 | 9.890 | 9.716 | 9.875 | 3,654,048 | +0.10(+1.05%) |
Nov 18, 2003 | 9.927 | 9.955 | 9.738 | 9.773 | 4,069,919 | -0.13(-1.29%) |
Nov 17, 2003 | 9.857 | 9.933 | 9.806 | 9.900 | 2,812,037 | -0.07(-0.75%) |
Nov 14, 2003 | 9.947 | 10.07 | 9.942 | 9.975 | 3,395,827 | +0.04(+0.37%) |
Nov 13, 2003 | 10.01 | 10.01 | 9.932 | 9.938 | 3,549,250 | -0.08(-0.76%) |
Nov 12, 2003 | 9.844 | 10.01 | 9.844 | 10.01 | 2,974,520 | +0.12(+1.24%) |
Nov 11, 2003 | 9.923 | 9.923 | 9.827 | 9.892 | 3,117,372 | -0.06(-0.65%) |
Nov 10, 2003 | 9.995 | 10.02 | 9.940 | 9.957 | 3,678,813 | -0.04(-0.38%) |
Nov 07, 2003 | 10.06 | 10.06 | 9.900 | 9.995 | 3,876,329 | +0.01(+0.13%) |
Nov 06, 2003 | 9.925 | 9.983 | 9.890 | 9.981 | 3,671,867 | +0.07(+0.70%) |
Nov 05, 2003 | 9.553 | 9.902 | 9.534 | 9.912 | 4,901,963 | +0.09(+0.91%) |
Nov 04, 2003 | 9.553 | 9.902 | 9.534 | 9.822 | 11,105,601 | +0.30(+3.13%) |
Nov 03, 2003 | 9.395 | 9.539 | 9.412 | 9.524 | 3,461,074 | +0.13(+1.37%) |
Oct 31, 2003 | 9.329 | 9.366 | 9.316 | 9.395 | 3,342,371 | +0.06(+0.69%) |
Oct 30, 2003 | 9.260 | 9.362 | 9.210 | 9.331 | 2,605,763 | +0.12(+1.35%) |
Oct 29, 2003 | 9.238 | 9.301 | 9.180 | 9.207 | 3,947,906 | -0.07(-0.78%) |
Oct 28, 2003 | 9.003 | 9.281 | 8.968 | 9.279 | 5,365,854 | +0.27(+2.96%) |
Oct 27, 2003 | 9.048 | 9.111 | 8.998 | 9.013 | 3,273,814 | -0.03(-0.38%) |
Oct 24, 2003 | 9.079 | 9.079 | 8.933 | 9.048 | 3,067,238 | -0.03(-0.35%) |
Oct 23, 2003 | 9.099 | 9.107 | 9.028 | 9.079 | 2,608,179 | -0.03(-0.36%) |
Oct 22, 2003 | 9.130 | 9.164 | 9.089 | 9.112 | 3,651,028 | -0.09(-0.99%) |
Oct 21, 2003 | 9.205 | 9.293 | 9.187 | 9.203 | 3,843,410 | +0.04(+0.43%) |
Oct 20, 2003 | 9.033 | 9.172 | 9.026 | 9.164 | 3,410,324 | +0.13(+1.45%) |
Oct 17, 2003 | 9.139 | 9.185 | 8.971 | 9.033 | 4,374,046 | -0.11(-1.18%) |
Oct 16, 2003 | 9.180 | 9.202 | 9.117 | 9.140 | 3,277,740 | -0.11(-1.15%) |
Oct 15, 2003 | 9.212 | 9.248 | 9.137 | 9.246 | 3,613,880 | +0.03(+0.38%) |
Oct 14, 2003 | 9.172 | 9.215 | 9.089 | 9.212 | 1,954,020 | +0.06(+0.71%) |
Oct 13, 2003 | 9.081 | 9.155 | 9.079 | 9.147 | 1,719,356 | +0.07(+0.73%) |
Oct 10, 2003 | 9.164 | 9.190 | 9.056 | 9.081 | 3,272,908 | -0.08(-0.90%) |
Oct 09, 2003 | 9.116 | 9.256 | 9.112 | 9.164 | 3,914,685 | +0.05(+0.53%) |
Oct 08, 2003 | 8.872 | 9.162 | 9.043 | 9.116 | 6,948,400 | +0.24(+2.74%) |
Oct 07, 2003 | 8.816 | 8.874 | 8.743 | 8.872 | 2,848,279 | +0.06(+0.64%) |
Oct 06, 2003 | 8.827 | 8.851 | 8.827 | 8.816 | 2,166,335 | -0.02(-0.19%) |
Oct 03, 2003 | 8.857 | 8.960 | 8.809 | 8.832 | 4,107,369 | +0.10(+1.18%) |
Oct 02, 2003 | 8.708 | 8.816 | 8.678 | 8.730 | 3,959,987 | -0.05(-0.57%) |
Oct 01, 2003 | 8.717 | 8.799 | 8.639 | 8.779 | 4,838,239 | +0.06(+0.72%) |
Sep 30, 2003 | 8.725 | 8.770 | 8.576 | 8.717 | 5,577,263 | -0.10(-1.11%) |
Sep 29, 2003 | 8.799 | 8.890 | 8.733 | 8.814 | 3,173,848 | +0.04(+0.45%) |
Sep 26, 2003 | 8.854 | 8.854 | 8.753 | 8.774 | 3,583,075 | -0.08(-0.90%) |
Sep 25, 2003 | 8.938 | 9.008 | 8.872 | 8.854 | 3,476,767 | -0.08(-0.94%) |
Sep 24, 2003 | 9.069 | 9.081 | 8.920 | 8.938 | 4,354,113 | -0.14(-1.57%) |
Sep 23, 2003 | 9.064 | 9.082 | 8.932 | 9.081 | 3,517,538 | +0.02(+0.18%) |
Sep 22, 2003 | 9.122 | 9.122 | 8.988 | 9.064 | 3,090,191 | -0.13(-1.40%) |
Sep 19, 2003 | 9.187 | 9.228 | 9.111 | 9.193 | 3,433,277 | +0.01(+0.07%) |
Sep 18, 2003 | 9.130 | 9.188 | 9.106 | 9.187 | 3,285,895 | +0.09(+0.96%) |
Sep 17, 2003 | 9.188 | 9.220 | 9.096 | 9.099 | 3,248,143 | -0.09(-0.97%) |
Sep 16, 2003 | 9.051 | 9.188 | 9.058 | 9.188 | 4,549,213 | +0.14(+1.52%) |
Sep 15, 2003 | 9.054 | 9.104 | 9.031 | 9.051 | 3,178,378 | -0.00(-0.04%) |
Sep 12, 2003 | 9.003 | 9.084 | 8.870 | 9.054 | 3,178,378 | +0.05(+0.57%) |
Sep 11, 2003 | 9.056 | 9.089 | 8.983 | 9.003 | 5,106,426 | -0.01(-0.13%) |
Sep 10, 2003 | 9.246 | 9.246 | 9.005 | 9.015 | 4,360,455 | -0.23(-2.47%) |
Sep 09, 2003 | 9.304 | 9.332 | 9.235 | 9.243 | 4,268,643 | -0.06(-0.66%) |
Sep 08, 2003 | 9.238 | 9.354 | 9.213 | 9.304 | 2,125,261 | +0.06(+0.68%) |
Sep 05, 2003 | 9.172 | 9.294 | 9.130 | 9.241 | 4,256,261 | -0.03(-0.34%) |
Sep 04, 2003 | 9.246 | 9.322 | 9.183 | 9.273 | 2,743,782 | +0.03(+0.29%) |
Sep 03, 2003 | 9.402 | 9.422 | 9.192 | 9.246 | 5,440,754 | -0.16(-1.66%) |
Sep 02, 2003 | 9.231 | 9.417 | 9.231 | 9.402 | 5,595,988 | +0.17(+1.85%) |
Aug 29, 2003 | 8.990 | 9.251 | 8.983 | 9.231 | 5,434,713 | +0.22(+2.41%) |
Aug 28, 2003 | 8.957 | 9.020 | 8.899 | 9.015 | 3,008,043 | +0.10(+1.11%) |
Aug 27, 2003 | 8.899 | 8.958 | 8.859 | 8.915 | 3,238,781 | -0.03(-0.33%) |
Aug 26, 2003 | 8.940 | 8.947 | 8.818 | 8.945 | 5,154,144 | -0.00(-0.04%) |
Aug 25, 2003 | 9.023 | 9.048 | 8.882 | 8.948 | 3,362,908 | -0.09(-0.97%) |
Aug 22, 2003 | 9.064 | 9.170 | 9.028 | 9.036 | 6,630,078 | +0.02(+0.22%) |
Aug 21, 2003 | 8.923 | 9.132 | 8.923 | 9.016 | 4,168,375 | +0.09(+1.04%) |
Aug 20, 2003 | 8.832 | 9.006 | 8.827 | 8.923 | 5,783,840 | +0.02(+0.19%) |
Aug 19, 2003 | 8.774 | 8.907 | 8.758 | 8.907 | 7,380,579 | +0.16(+1.82%) |
Aug 18, 2003 | 8.766 | 8.841 | 8.725 | 8.748 | 4,925,218 | -0.06(-0.66%) |
Aug 15, 2003 | 8.683 | 8.882 | 8.655 | 8.806 | 3,674,887 | +0.12(+1.35%) |
Aug 14, 2003 | 8.592 | 8.751 | 8.572 | 8.688 | 5,155,956 | +0.10(+1.12%) |
Aug 13, 2003 | 8.639 | 8.683 | 8.592 | 8.592 | 3,967,839 | -0.10(-1.11%) |
Aug 12, 2003 | 8.619 | 8.702 | 8.536 | 8.688 | 3,864,551 | +0.11(+1.29%) |
Aug 11, 2003 | 8.617 | 8.659 | 8.529 | 8.577 | 3,238,479 | -0.02(-0.29%) |
Aug 08, 2003 | 8.594 | 8.609 | 8.468 | 8.602 | 4,228,778 | +0.04(+0.50%) |
Aug 07, 2003 | 8.609 | 8.619 | 8.452 | 8.559 | 5,429,579 | -0.03(-0.40%) |
Aug 06, 2003 | 8.611 | 8.730 | 8.419 | 8.594 | 7,303,566 | -0.06(-0.75%) |
Aug 05, 2003 | 8.803 | 8.892 | 8.630 | 8.659 | 7,252,828 | -0.25(-2.81%) |
Aug 04, 2003 | 8.816 | 8.915 | 8.738 | 8.909 | 5,316,022 | +0.06(+0.65%) |
Aug 01, 2003 | 8.890 | 8.971 | 8.791 | 8.851 | 4,532,300 | -0.04(-0.45%) |
Jul 31, 2003 | 8.816 | 9.003 | 8.791 | 8.890 | 6,928,165 | +0.18(+2.01%) |
Jul 30, 2003 | 8.736 | 8.796 | 8.642 | 8.715 | 3,302,203 | -0.00(-0.02%) |
Jul 29, 2003 | 8.751 | 8.791 | 8.665 | 8.717 | 3,663,712 | -0.03(-0.34%) |
Jul 28, 2003 | 8.791 | 8.827 | 8.703 | 8.746 | 5,386,995 | +0.05(+0.63%) |
Jul 25, 2003 | 8.584 | 8.733 | 8.478 | 8.692 | 4,622,300 | +0.15(+1.74%) |
Jul 24, 2003 | 8.526 | 8.695 | 8.476 | 8.543 | 4,898,339 | +0.08(+0.92%) |
Jul 23, 2003 | 8.443 | 8.468 | 8.367 | 8.465 | 4,442,300 | +0.10(+1.17%) |
Jul 22, 2003 | 8.336 | 8.500 | 8.261 | 8.367 | 6,205,751 | +0.01(+0.14%) |
Jul 21, 2003 | 8.526 | 8.526 | 8.337 | 8.356 | 5,319,647 | -0.18(-2.11%) |
Jul 18, 2003 | 8.524 | 8.606 | 8.486 | 8.536 | 5,687,800 | +0.01(+0.16%) |
Jul 17, 2003 | 8.452 | 8.587 | 8.445 | 8.523 | 4,515,690 | +0.01(+0.16%) |
Jul 16, 2003 | 8.667 | 8.703 | 8.443 | 8.510 | 5,045,721 | -0.15(-1.74%) |
Jul 15, 2003 | 8.733 | 8.783 | 8.594 | 8.660 | 3,297,371 | -0.07(-0.83%) |
Jul 14, 2003 | 8.854 | 8.890 | 8.718 | 8.733 | 3,995,020 | -0.01(-0.13%) |
Jul 11, 2003 | 8.617 | 8.799 | 8.601 | 8.745 | 4,338,106 | +0.15(+1.69%) |
Jul 10, 2003 | 8.675 | 8.693 | 8.556 | 8.599 | 3,821,665 | -0.14(-1.63%) |
Jul 09, 2003 | 8.827 | 8.832 | 8.652 | 8.741 | 3,179,586 | -0.08(-0.96%) |
Jul 08, 2003 | 8.733 | 8.882 | 8.733 | 8.826 | 3,314,284 | +0.06(+0.64%) |
Jul 07, 2003 | 8.650 | 8.819 | 8.609 | 8.770 | 3,666,732 | +0.19(+2.18%) |
Jul 03, 2003 | 8.526 | 8.644 | 8.506 | 8.582 | 2,476,804 | -0.02(-0.25%) |
Jul 02, 2003 | 8.480 | 8.604 | 8.443 | 8.604 | 4,185,590 | +0.12(+1.46%) |
Jul 01, 2003 | 8.344 | 8.510 | 8.222 | 8.480 | 5,039,681 | +0.02(+0.23%) |
Jun 30, 2003 | 8.516 | 8.576 | 8.394 | 8.460 | 4,228,476 | -0.06(-0.66%) |
Jun 27, 2003 | 8.675 | 8.700 | 8.476 | 8.516 | 2,755,259 | -0.14(-1.66%) |
Jun 26, 2003 | 8.630 | 8.692 | 8.526 | 8.660 | 2,504,589 | +0.07(+0.83%) |
Jun 25, 2003 | 8.680 | 8.755 | 8.582 | 8.589 | 4,880,219 | -0.10(-1.12%) |
Jun 24, 2003 | 8.700 | 8.755 | 8.675 | 8.687 | 3,679,115 | -0.00(-0.06%) |
Jun 23, 2003 | 8.783 | 8.791 | 8.634 | 8.692 | 2,926,500 | -0.13(-1.50%) |
Jun 20, 2003 | 8.874 | 8.917 | 8.798 | 8.824 | 4,274,080 | -0.01(-0.09%) |
Jun 19, 2003 | 8.861 | 8.948 | 8.794 | 8.832 | 5,124,849 | -0.04(-0.47%) |
Jun 18, 2003 | 8.811 | 8.932 | 8.793 | 8.874 | 3,696,028 | +0.06(+0.71%) |
Jun 17, 2003 | 8.907 | 8.907 | 8.692 | 8.811 | 3,134,285 | -0.03(-0.37%) |
Jun 16, 2003 | 8.634 | 8.844 | 8.601 | 8.844 | 4,904,682 | +0.15(+1.75%) |
Jun 13, 2003 | 8.895 | 8.895 | 8.624 | 8.692 | 5,769,041 | -0.20(-2.27%) |
Jun 12, 2003 | 9.016 | 9.016 | 8.803 | 8.894 | 4,937,903 | -0.08(-0.90%) |
Jun 11, 2003 | 8.890 | 8.975 | 8.832 | 8.975 | 3,262,036 | +0.11(+1.19%) |
Jun 10, 2003 | 8.882 | 8.912 | 8.808 | 8.869 | 4,343,844 | -0.00(-0.06%) |
Jun 09, 2003 | 8.993 | 9.054 | 8.874 | 8.874 | 3,502,136 | -0.13(-1.49%) |
Jun 06, 2003 | 9.034 | 9.147 | 8.953 | 9.008 | 5,454,646 | +0.01(+0.11%) |
Jun 05, 2003 | 8.890 | 9.018 | 8.875 | 8.998 | 4,400,925 | +0.06(+0.70%) |
Jun 04, 2003 | 8.789 | 8.971 | 8.774 | 8.935 | 4,668,206 | +0.09(+1.07%) |
Jun 03, 2003 | 8.832 | 8.882 | 8.720 | 8.841 | 5,920,953 | +0.14(+1.64%) |
Jun 02, 2003 | 8.688 | 8.832 | 8.665 | 8.698 | 5,192,499 | +0.04(+0.46%) |
May 30, 2003 | 8.443 | 8.659 | 8.419 | 8.659 | 5,397,264 | +0.27(+3.20%) |
May 29, 2003 | 8.476 | 8.510 | 8.316 | 8.390 | 6,398,737 | -0.09(-1.02%) |
May 28, 2003 | 8.468 | 8.549 | 8.460 | 8.476 | 5,346,224 | +0.05(+0.59%) |
May 27, 2003 | 8.213 | 8.435 | 8.144 | 8.427 | 5,538,002 | +0.22(+2.62%) |
May 23, 2003 | 8.195 | 8.265 | 8.132 | 8.212 | 3,795,692 | +0.00(+0.00%) |
May 22, 2003 | 8.099 | 8.226 | 8.081 | 8.212 | 4,729,514 | +0.11(+1.37%) |
May 21, 2003 | 8.046 | 8.220 | 7.972 | 8.101 | 5,971,993 | +0.04(+0.55%) |
May 20, 2003 | 8.104 | 8.145 | 7.981 | 8.056 | 5,993,738 | +0.03(+0.37%) |
May 19, 2003 | 8.054 | 8.099 | 8.013 | 8.026 | 5,266,190 | -0.03(-0.35%) |
May 16, 2003 | 8.079 | 8.203 | 8.054 | 8.054 | 7,699,202 | -0.02(-0.31%) |
May 15, 2003 | 8.013 | 8.154 | 8.005 | 8.079 | 5,273,439 | +0.05(+0.64%) |
May 14, 2003 | 8.137 | 8.145 | 7.947 | 8.028 | 7,312,325 | -0.18(-2.20%) |
May 13, 2003 | 8.230 | 8.256 | 8.119 | 8.208 | 3,781,799 | -0.02(-0.24%) |
May 12, 2003 | 8.096 | 8.245 | 8.064 | 8.228 | 5,211,828 | +0.07(+0.87%) |
May 09, 2003 | 8.096 | 8.240 | 8.038 | 8.157 | 7,836,014 | +0.19(+2.37%) |
May 08, 2003 | 8.013 | 8.112 | 7.844 | 7.968 | 10,493,724 | -0.18(-2.17%) |
May 07, 2003 | 8.402 | 8.630 | 8.029 | 8.145 | 21,587,546 | -0.47(-5.48%) |
May 06, 2003 | 8.453 | 8.669 | 8.402 | 8.617 | 4,655,219 | +0.15(+1.78%) |
May 05, 2003 | 8.538 | 8.568 | 8.344 | 8.467 | 3,173,244 | -0.03(-0.35%) |
May 02, 2003 | 8.314 | 8.508 | 8.263 | 8.496 | 4,379,180 | +0.18(+2.21%) |
May 01, 2003 | 8.361 | 8.361 | 8.162 | 8.313 | 3,812,302 | -0.08(-0.97%) |
Apr 30, 2003 | 8.349 | 8.448 | 8.212 | 8.394 | 4,966,292 | +0.05(+0.56%) |
Apr 29, 2003 | 8.327 | 8.369 | 8.220 | 8.347 | 3,739,215 | -0.02(-0.26%) |
Apr 28, 2003 | 8.286 | 8.412 | 8.228 | 8.369 | 4,397,301 | +0.13(+1.59%) |
Apr 25, 2003 | 8.419 | 8.468 | 8.205 | 8.238 | 6,345,583 | -0.16(-1.89%) |
Apr 24, 2003 | 8.339 | 8.430 | 8.255 | 8.397 | 9,153,393 | +0.06(+0.69%) |
Apr 23, 2003 | 8.265 | 8.356 | 8.218 | 8.339 | 3,132,775 | +0.08(+0.92%) |
Apr 22, 2003 | 8.079 | 8.286 | 8.000 | 8.263 | 4,101,328 | +0.18(+2.17%) |
Apr 21, 2003 | 8.089 | 8.144 | 8.006 | 8.087 | 2,572,541 | -0.00(-0.02%) |
Apr 17, 2003 | 7.852 | 8.097 | 7.852 | 8.089 | 3,248,445 | +0.24(+3.01%) |
Apr 16, 2003 | 8.021 | 8.056 | 7.849 | 7.852 | 2,698,481 | -0.15(-1.84%) |
Apr 15, 2003 | 7.935 | 8.013 | 7.872 | 8.000 | 4,218,811 | +0.06(+0.81%) |
Apr 14, 2003 | 7.864 | 7.947 | 7.842 | 7.935 | 3,550,458 | +0.14(+1.83%) |
Apr 11, 2003 | 7.889 | 7.973 | 7.775 | 7.793 | 3,175,660 | -0.05(-0.70%) |
Apr 10, 2003 | 7.814 | 7.847 | 7.707 | 7.847 | 4,126,395 | +0.10(+1.35%) |
Apr 09, 2003 | 8.020 | 8.020 | 7.713 | 7.743 | 3,905,322 | -0.11(-1.43%) |
Apr 08, 2003 | 7.847 | 7.875 | 7.756 | 7.856 | 4,045,456 | -0.02(-0.27%) |
Apr 07, 2003 | 7.917 | 8.076 | 7.856 | 7.877 | 4,508,743 | -0.01(-0.11%) |
Apr 04, 2003 | 7.925 | 7.957 | 7.806 | 7.885 | 4,751,259 | -0.06(-0.77%) |
Apr 03, 2003 | 7.980 | 8.015 | 7.856 | 7.947 | 4,410,891 | +0.00(+0.04%) |
Apr 02, 2003 | 7.773 | 7.978 | 7.713 | 7.943 | 4,063,577 | +0.30(+3.97%) |