Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.13 | 10.19 | 9.913 | 9.913 | 632,419 | -0.28(-2.73%) |
Apr 29, 2004 | 10.39 | 10.39 | 10.05 | 10.19 | 318,900 | -0.19(-1.85%) |
Apr 28, 2004 | 10.51 | 10.54 | 10.35 | 10.38 | 148,012 | -0.21(-2.00%) |
Apr 27, 2004 | 10.66 | 10.76 | 10.55 | 10.59 | 116,167 | -0.07(-0.67%) |
Apr 26, 2004 | 10.80 | 10.82 | 10.61 | 10.67 | 209,012 | -0.09(-0.83%) |
Apr 23, 2004 | 10.72 | 10.80 | 10.68 | 10.76 | 124,689 | +0.18(+1.67%) |
Apr 22, 2004 | 10.40 | 10.66 | 10.36 | 10.58 | 117,513 | +0.13(+1.26%) |
Apr 21, 2004 | 10.43 | 10.46 | 10.33 | 10.45 | 92,844 | +0.12(+1.12%) |
Apr 20, 2004 | 10.59 | 10.63 | 10.33 | 10.33 | 69,521 | -0.22(-2.09%) |
Apr 19, 2004 | 10.43 | 10.55 | 10.41 | 10.55 | 86,116 | +0.13(+1.22%) |
Apr 16, 2004 | 10.49 | 10.52 | 10.36 | 10.43 | 290,643 | -0.07(-0.70%) |
Apr 15, 2004 | 10.75 | 10.80 | 10.47 | 10.50 | 313,518 | -0.25(-2.34%) |
Apr 14, 2004 | 10.68 | 10.84 | 10.68 | 10.75 | 543,611 | -0.05(-0.45%) |
Apr 13, 2004 | 10.97 | 10.97 | 10.74 | 10.80 | 265,077 | -0.14(-1.30%) |
Apr 12, 2004 | 10.94 | 10.95 | 10.88 | 10.94 | 515,354 | +0.11(+0.99%) |
Apr 08, 2004 | 10.97 | 11.01 | 10.82 | 10.84 | 357,922 | -0.01(-0.08%) |
Apr 07, 2004 | 10.89 | 10.92 | 10.75 | 10.84 | 163,711 | -0.07(-0.61%) |
Apr 06, 2004 | 10.97 | 10.98 | 10.86 | 10.91 | 171,784 | -0.12(-1.13%) |
Apr 05, 2004 | 10.98 | 11.07 | 10.93 | 11.04 | 344,466 | +0.08(+0.73%) |
Apr 02, 2004 | 10.94 | 10.96 | 10.83 | 10.96 | 807,792 | +0.32(+3.04%) |
Apr 01, 2004 | 10.62 | 10.72 | 10.60 | 10.63 | 173,578 | +0.05(+0.51%) |
Mar 31, 2004 | 10.62 | 10.62 | 10.53 | 10.58 | 268,666 | -0.08(-0.73%) |
Mar 30, 2004 | 10.58 | 10.66 | 10.52 | 10.66 | 315,312 | +0.02(+0.19%) |
Mar 29, 2004 | 10.59 | 10.69 | 10.57 | 10.64 | 207,666 | +0.16(+1.51%) |
Mar 26, 2004 | 10.45 | 10.59 | 10.44 | 10.48 | 356,576 | -0.02(-0.21%) |
Mar 25, 2004 | 10.27 | 10.54 | 10.26 | 10.50 | 243,548 | +0.33(+3.29%) |
Mar 24, 2004 | 10.13 | 10.25 | 10.06 | 10.17 | 330,113 | +0.08(+0.77%) |
Mar 23, 2004 | 10.15 | 10.20 | 10.02 | 10.09 | 485,751 | +0.03(+0.27%) |
Mar 22, 2004 | 10.10 | 10.14 | 9.984 | 10.06 | 379,451 | -0.14(-1.35%) |
Mar 19, 2004 | 10.38 | 10.44 | 10.20 | 10.20 | 471,398 | -0.20(-1.89%) |
Mar 18, 2004 | 10.45 | 10.50 | 10.30 | 10.40 | 338,187 | -0.09(-0.89%) |
Mar 17, 2004 | 10.45 | 10.55 | 10.45 | 10.49 | 187,034 | +0.10(+0.94%) |
Mar 16, 2004 | 10.43 | 10.44 | 10.23 | 10.39 | 288,849 | +0.05(+0.45%) |
Mar 15, 2004 | 10.47 | 10.47 | 10.29 | 10.35 | 597,434 | -0.17(-1.59%) |
Mar 12, 2004 | 10.41 | 10.53 | 10.41 | 10.51 | 287,952 | +0.19(+1.84%) |
Mar 11, 2004 | 10.33 | 10.53 | 10.26 | 10.32 | 1,056,723 | -0.07(-0.67%) |
Mar 10, 2004 | 10.55 | 10.64 | 10.39 | 10.39 | 490,685 | -0.18(-1.67%) |
Mar 09, 2004 | 10.58 | 10.63 | 10.46 | 10.57 | 631,073 | -0.02(-0.23%) |
Mar 08, 2004 | 10.92 | 10.97 | 10.59 | 10.59 | 666,058 | -0.35(-3.24%) |
Mar 05, 2004 | 10.84 | 11.03 | 10.84 | 10.95 | 440,899 | -0.02(-0.20%) |
Mar 04, 2004 | 10.89 | 10.97 | 10.85 | 10.97 | 230,541 | +0.08(+0.72%) |
Mar 03, 2004 | 10.95 | 10.95 | 10.80 | 10.89 | 313,966 | -0.06(-0.55%) |
Mar 02, 2004 | 11.05 | 11.11 | 10.95 | 10.95 | 592,949 | -0.09(-0.83%) |
Mar 01, 2004 | 10.88 | 11.06 | 10.88 | 11.04 | 415,781 | +0.13(+1.21%) |
Feb 27, 2004 | 10.96 | 11.01 | 10.84 | 10.91 | 152,498 | -0.05(-0.43%) |
Feb 26, 2004 | 10.88 | 11.03 | 10.82 | 10.96 | 201,387 | +0.03(+0.31%) |
Feb 25, 2004 | 10.80 | 10.92 | 10.80 | 10.92 | 156,534 | +0.18(+1.66%) |
Feb 24, 2004 | 10.69 | 10.87 | 10.67 | 10.75 | 629,728 | -0.01(-0.12%) |
Feb 23, 2004 | 11.03 | 11.04 | 10.71 | 10.76 | 601,022 | -0.22(-2.01%) |
Feb 20, 2004 | 11.09 | 11.10 | 10.89 | 10.98 | 1,607,959 | -0.08(-0.77%) |
Feb 19, 2004 | 11.33 | 11.36 | 11.04 | 11.07 | 391,113 | -0.19(-1.70%) |
Feb 18, 2004 | 11.27 | 11.32 | 11.20 | 11.26 | 84,771 | +0.02(+0.16%) |
Feb 17, 2004 | 11.20 | 11.29 | 11.16 | 11.24 | 152,049 | +0.13(+1.18%) |
Feb 13, 2004 | 11.34 | 11.34 | 11.08 | 11.11 | 155,189 | -0.09(-0.84%) |
Feb 12, 2004 | 11.30 | 11.36 | 11.20 | 11.20 | 182,997 | -0.08(-0.73%) |
Feb 11, 2004 | 11.26 | 11.35 | 11.23 | 11.28 | 305,893 | +0.06(+0.54%) |
Feb 10, 2004 | 11.18 | 11.27 | 11.16 | 11.22 | 129,623 | +0.06(+0.52%) |
Feb 09, 2004 | 11.42 | 11.48 | 11.14 | 11.17 | 274,945 | -0.05(-0.44%) |
Feb 06, 2004 | 11.06 | 11.23 | 10.98 | 11.21 | 570,522 | +0.25(+2.30%) |
Feb 05, 2004 | 11.00 | 11.04 | 10.88 | 10.96 | 328,768 | +0.04(+0.33%) |
Feb 04, 2004 | 11.06 | 11.10 | 10.91 | 10.93 | 715,396 | -0.36(-3.20%) |
Feb 03, 2004 | 11.21 | 11.31 | 11.21 | 11.29 | 225,607 | +0.04(+0.40%) |
Feb 02, 2004 | 11.36 | 11.40 | 11.18 | 11.24 | 201,387 | -0.02(-0.14%) |
Jan 30, 2004 | 11.26 | 11.37 | 11.22 | 11.26 | 291,989 | +0.00(+0.00%) |
Jan 29, 2004 | 11.43 | 11.45 | 11.11 | 11.26 | 666,506 | -0.13(-1.17%) |
Jan 28, 2004 | 11.66 | 11.68 | 11.35 | 11.39 | 322,488 | -0.17(-1.45%) |
Jan 27, 2004 | 11.75 | 11.79 | 11.52 | 11.56 | 232,784 | -0.21(-1.74%) |
Jan 26, 2004 | 11.60 | 11.78 | 11.55 | 11.77 | 151,152 | +0.23(+1.97%) |
Jan 23, 2004 | 11.60 | 11.70 | 11.48 | 11.54 | 414,436 | -0.09(-0.75%) |
Jan 22, 2004 | 11.83 | 11.83 | 11.57 | 11.62 | 879,107 | -0.13(-1.14%) |
Jan 21, 2004 | 11.79 | 11.81 | 11.64 | 11.76 | 235,475 | -0.12(-1.05%) |
Jan 20, 2004 | 11.93 | 11.94 | 11.82 | 11.88 | 413,539 | +0.04(+0.32%) |
Jan 16, 2004 | 11.72 | 11.87 | 11.71 | 11.85 | 411,745 | +0.23(+2.00%) |
Jan 15, 2004 | 11.57 | 11.75 | 11.49 | 11.61 | 921,717 | +0.01(+0.10%) |
Jan 14, 2004 | 11.53 | 11.60 | 11.48 | 11.60 | 227,401 | +0.14(+1.23%) |
Jan 13, 2004 | 11.68 | 11.69 | 11.40 | 11.46 | 255,210 | -0.20(-1.70%) |
Jan 12, 2004 | 11.53 | 11.66 | 11.44 | 11.66 | 385,282 | +0.18(+1.55%) |
Jan 09, 2004 | 11.45 | 11.64 | 11.42 | 11.48 | 259,695 | -0.10(-0.83%) |
Jan 08, 2004 | 11.46 | 11.58 | 11.38 | 11.58 | 571,868 | +0.21(+1.82%) |
Jan 07, 2004 | 11.26 | 11.37 | 11.19 | 11.37 | 258,798 | +0.12(+1.09%) |
Jan 06, 2004 | 11.14 | 11.27 | 11.09 | 11.25 | 169,542 | +0.08(+0.70%) |
Jan 05, 2004 | 11.01 | 11.18 | 11.01 | 11.17 | 293,783 | +0.31(+2.90%) |
Jan 02, 2004 | 10.94 | 10.97 | 10.81 | 10.86 | 217,534 | +0.04(+0.37%) |
Dec 31, 2003 | 10.89 | 10.90 | 10.78 | 10.82 | 445,833 | -0.05(-0.49%) |
Dec 30, 2003 | 10.88 | 10.90 | 10.81 | 10.87 | 208,115 | +0.00(+0.00%) |
Dec 29, 2003 | 10.75 | 10.89 | 10.74 | 10.87 | 159,674 | +0.16(+1.48%) |
Dec 26, 2003 | 10.69 | 10.75 | 10.67 | 10.71 | 326,525 | +0.06(+0.52%) |
Dec 24, 2003 | 10.67 | 10.71 | 10.62 | 10.65 | 88,807 | -0.02(-0.23%) |
Dec 23, 2003 | 10.60 | 10.70 | 10.60 | 10.68 | 357,473 | +0.10(+0.91%) |
Dec 22, 2003 | 10.62 | 10.62 | 10.53 | 10.58 | 532,846 | -0.01(-0.06%) |
Dec 19, 2003 | 10.59 | 10.65 | 10.53 | 10.59 | 246,688 | -0.04(-0.40%) |
Dec 18, 2003 | 10.48 | 10.65 | 10.48 | 10.63 | 285,709 | +0.27(+2.58%) |
Dec 17, 2003 | 10.40 | 10.45 | 10.34 | 10.37 | 232,784 | -0.10(-0.98%) |
Dec 16, 2003 | 10.43 | 10.49 | 10.32 | 10.47 | 1,249,588 | -0.02(-0.23%) |
Dec 15, 2003 | 10.77 | 10.77 | 10.49 | 10.49 | 764,733 | -0.12(-1.18%) |
Dec 12, 2003 | 10.59 | 10.62 | 10.51 | 10.62 | 183,446 | +0.03(+0.25%) |
Dec 11, 2003 | 10.40 | 10.61 | 10.37 | 10.59 | 175,372 | +0.20(+1.95%) |
Dec 10, 2003 | 10.38 | 10.41 | 10.26 | 10.39 | 329,665 | +0.08(+0.74%) |
Dec 09, 2003 | 10.65 | 10.65 | 10.31 | 10.31 | 251,622 | -0.31(-2.92%) |
Dec 08, 2003 | 10.62 | 10.63 | 10.48 | 10.62 | 213,049 | +0.04(+0.34%) |
Dec 05, 2003 | 10.63 | 10.65 | 10.53 | 10.59 | 151,601 | -0.21(-1.90%) |
Dec 04, 2003 | 10.77 | 10.79 | 10.77 | 10.79 | 247,585 | +0.04(+0.41%) |
Dec 03, 2003 | 10.87 | 10.87 | 10.75 | 10.75 | 202,732 | -0.02(-0.14%) |
Dec 02, 2003 | 10.81 | 10.84 | 10.76 | 10.76 | 301,856 | -0.04(-0.41%) |
Dec 01, 2003 | 10.82 | 10.82 | 10.77 | 10.81 | 126,035 | +0.09(+0.81%) |
Nov 28, 2003 | 10.66 | 10.73 | 10.65 | 10.72 | 126,483 | +0.06(+0.59%) |
Nov 26, 2003 | 10.69 | 10.69 | 10.50 | 10.66 | 160,123 | +0.08(+0.78%) |
Nov 25, 2003 | 10.63 | 10.69 | 10.57 | 10.57 | 229,195 | -0.03(-0.25%) |
Nov 24, 2003 | 10.46 | 10.65 | 10.46 | 10.60 | 178,512 | +0.31(+3.06%) |
Nov 21, 2003 | 10.29 | 10.36 | 10.29 | 10.29 | 240,408 | +0.01(+0.13%) |
Nov 20, 2003 | 10.29 | 10.49 | 10.23 | 10.27 | 233,232 | -0.12(-1.12%) |
Nov 19, 2003 | 10.35 | 10.42 | 10.26 | 10.39 | 263,732 | +0.14(+1.41%) |
Nov 18, 2003 | 10.53 | 10.54 | 10.24 | 10.24 | 684,896 | -0.18(-1.69%) |
Nov 17, 2003 | 10.40 | 10.43 | 10.29 | 10.42 | 188,380 | -0.12(-1.12%) |
Nov 14, 2003 | 10.82 | 10.82 | 10.54 | 10.54 | 105,403 | -0.25(-2.31%) |
Nov 13, 2003 | 10.79 | 10.85 | 10.73 | 10.79 | 136,351 | -0.06(-0.53%) |
Nov 12, 2003 | 10.72 | 10.86 | 10.70 | 10.85 | 1,582,841 | +0.26(+2.44%) |
Nov 11, 2003 | 10.62 | 10.65 | 10.57 | 10.59 | 370,032 | -0.06(-0.57%) |
Nov 10, 2003 | 10.79 | 10.83 | 10.65 | 10.65 | 201,835 | -0.18(-1.71%) |
Nov 07, 2003 | 10.86 | 10.97 | 10.83 | 10.83 | 376,311 | -0.03(-0.25%) |
Nov 06, 2003 | 10.81 | 10.91 | 10.73 | 10.86 | 184,343 | +0.10(+0.95%) |
Nov 05, 2003 | 10.75 | 10.77 | 10.67 | 10.76 | 89,256 | +0.04(+0.37%) |
Nov 04, 2003 | 10.75 | 10.79 | 10.67 | 10.72 | 332,356 | -0.08(-0.76%) |
Nov 03, 2003 | 10.62 | 10.80 | 10.61 | 10.80 | 264,719 | +0.25(+2.41%) |
Oct 31, 2003 | 10.58 | 10.59 | 10.50 | 10.55 | 85,668 | +0.00(+0.00%) |
Oct 30, 2003 | 10.59 | 10.64 | 10.55 | 10.55 | 441,796 | -0.00(-0.02%) |
Oct 29, 2003 | 10.51 | 10.57 | 10.47 | 10.55 | 248,033 | +0.05(+0.47%) |
Oct 28, 2003 | 10.29 | 10.50 | 10.29 | 10.50 | 128,726 | +0.31(+3.09%) |
Oct 27, 2003 | 10.21 | 10.26 | 10.14 | 10.18 | 156,086 | +0.10(+0.95%) |
Oct 24, 2003 | 10.09 | 10.13 | 9.937 | 10.09 | 473,641 | -0.20(-1.95%) |
Oct 23, 2003 | 10.21 | 10.32 | 10.21 | 10.29 | 191,071 | -0.10(-0.99%) |
Oct 22, 2003 | 10.48 | 10.48 | 10.37 | 10.39 | 165,056 | -0.17(-1.58%) |
Oct 21, 2003 | 10.58 | 10.64 | 10.51 | 10.56 | 324,283 | +0.05(+0.45%) |
Oct 20, 2003 | 10.44 | 10.51 | 10.35 | 10.51 | 217,085 | +0.12(+1.18%) |
Oct 17, 2003 | 10.55 | 10.55 | 10.35 | 10.39 | 246,688 | -0.12(-1.17%) |
Oct 16, 2003 | 10.48 | 10.56 | 10.46 | 10.51 | 99,123 | -0.01(-0.13%) |
Oct 15, 2003 | 10.70 | 10.70 | 10.52 | 10.53 | 312,172 | +0.04(+0.43%) |
Oct 14, 2003 | 10.39 | 10.42 | 10.39 | 10.48 | 190,174 | -0.02(-0.17%) |
Oct 13, 2003 | 10.50 | 10.50 | 10.48 | 10.50 | 512,214 | +0.13(+1.29%) |
Oct 10, 2003 | 10.40 | 10.43 | 10.32 | 10.37 | 115,270 | -0.01(-0.13%) |
Oct 09, 2003 | 10.45 | 10.51 | 10.32 | 10.38 | 479,920 | +0.09(+0.89%) |
Oct 08, 2003 | 10.37 | 10.37 | 10.23 | 10.29 | 134,108 | -0.02(-0.22%) |
Oct 07, 2003 | 10.21 | 10.31 | 10.16 | 10.31 | 903,327 | +0.10(+0.94%) |
Oct 06, 2003 | 10.11 | 10.24 | 10.11 | 10.21 | 161,917 | +0.10(+0.99%) |
Oct 03, 2003 | 10.06 | 10.21 | 10.06 | 10.11 | 143,527 | +0.29(+2.97%) |
Oct 02, 2003 | 9.863 | 9.866 | 9.785 | 9.821 | 295,128 | +0.02(+0.16%) |
Oct 01, 2003 | 9.669 | 9.848 | 9.669 | 9.805 | 566,037 | +0.19(+1.97%) |
Sep 30, 2003 | 9.732 | 9.732 | 9.583 | 9.616 | 352,540 | -0.25(-2.53%) |
Sep 29, 2003 | 9.810 | 9.866 | 9.705 | 9.866 | 94,638 | +0.19(+1.96%) |
Sep 26, 2003 | 9.743 | 9.852 | 9.692 | 9.676 | 2,398,707 | -0.06(-0.57%) |
Sep 25, 2003 | 9.899 | 9.986 | 9.712 | 9.732 | 197,799 | -0.16(-1.64%) |
Sep 24, 2003 | 10.16 | 10.19 | 9.846 | 9.895 | 322,488 | -0.32(-3.16%) |
Sep 23, 2003 | 10.18 | 10.24 | 10.12 | 10.22 | 1,289,955 | +0.11(+1.06%) |
Sep 22, 2003 | 10.35 | 10.18 | 10.04 | 10.11 | 848,159 | -0.23(-2.26%) |
Sep 19, 2003 | 10.31 | 10.35 | 10.25 | 10.35 | 708,668 | +0.00(+0.04%) |
Sep 18, 2003 | 10.09 | 10.33 | 10.09 | 10.34 | 308,136 | +0.19(+1.82%) |
Sep 17, 2003 | 10.17 | 10.25 | 10.09 | 10.16 | 200,938 | -0.01(-0.13%) |
Sep 16, 2003 | 9.939 | 10.20 | 10.02 | 10.17 | 116,616 | +0.25(+2.49%) |
Sep 15, 2003 | 10.03 | 10.04 | 9.881 | 9.921 | 130,520 | -0.06(-0.65%) |
Sep 12, 2003 | 9.810 | 9.997 | 9.768 | 9.986 | 187,483 | +0.08(+0.83%) |
Sep 11, 2003 | 9.875 | 9.997 | 9.754 | 9.904 | 138,145 | +0.08(+0.84%) |
Sep 10, 2003 | 10.02 | 10.06 | 9.777 | 9.821 | 349,848 | -0.35(-3.48%) |
Sep 09, 2003 | 10.24 | 10.26 | 10.11 | 10.18 | 221,122 | -0.05(-0.48%) |
Sep 08, 2003 | 10.17 | 10.28 | 10.15 | 10.22 | 422,509 | +0.13(+1.26%) |
Sep 05, 2003 | 10.07 | 10.23 | 10.01 | 10.10 | 1,307,448 | -0.04(-0.35%) |
Sep 04, 2003 | 10.01 | 10.14 | 9.999 | 10.13 | 240,857 | +0.11(+1.11%) |
Sep 03, 2003 | 9.988 | 10.09 | 9.957 | 10.02 | 857,578 | +0.10(+1.03%) |
Sep 02, 2003 | 9.777 | 9.919 | 9.692 | 9.919 | 761,145 | +0.22(+2.30%) |
Aug 29, 2003 | 9.629 | 9.721 | 9.600 | 9.696 | 99,572 | +0.05(+0.55%) |
Aug 28, 2003 | 9.627 | 9.674 | 9.520 | 9.643 | 89,704 | +0.07(+0.72%) |
Aug 27, 2003 | 9.487 | 9.585 | 9.458 | 9.574 | 114,373 | +0.10(+1.04%) |
Aug 26, 2003 | 9.386 | 9.476 | 9.266 | 9.476 | 231,887 | +0.06(+0.62%) |
Aug 25, 2003 | 9.420 | 9.440 | 9.344 | 9.418 | 141,733 | -0.04(-0.42%) |
Aug 22, 2003 | 9.654 | 9.754 | 9.458 | 9.458 | 395,598 | +0.03(+0.28%) |
Aug 21, 2003 | 9.418 | 9.484 | 9.311 | 9.431 | 101,366 | +0.08(+0.91%) |
Aug 20, 2003 | 9.264 | 9.406 | 9.264 | 9.346 | 187,931 | -0.01(-0.07%) |
Aug 19, 2003 | 9.306 | 9.384 | 9.221 | 9.353 | 199,144 | +0.15(+1.67%) |
Aug 18, 2003 | 9.007 | 9.253 | 9.007 | 9.199 | 189,725 | +0.23(+2.51%) |
Aug 15, 2003 | 8.918 | 8.983 | 8.918 | 8.974 | 185,240 | +0.02(+0.17%) |
Aug 14, 2003 | 8.896 | 9.007 | 8.842 | 8.958 | 92,844 | +0.02(+0.22%) |
Aug 13, 2003 | 8.929 | 8.974 | 8.851 | 8.938 | 790,748 | +0.03(+0.35%) |
Aug 12, 2003 | 8.796 | 8.907 | 8.755 | 8.907 | 124,241 | +0.20(+2.28%) |
Aug 11, 2003 | 8.662 | 8.816 | 8.662 | 8.709 | 87,910 | +0.03(+0.31%) |
Aug 08, 2003 | 8.784 | 8.802 | 8.606 | 8.682 | 649,911 | -0.03(-0.33%) |
Aug 07, 2003 | 8.751 | 8.784 | 8.673 | 8.711 | 575,008 | -0.06(-0.69%) |
Aug 06, 2003 | 8.762 | 8.871 | 8.664 | 8.771 | 435,517 | -0.04(-0.43%) |
Aug 05, 2003 | 9.076 | 9.076 | 8.809 | 8.809 | 325,180 | -0.30(-3.26%) |
Aug 04, 2003 | 9.030 | 9.119 | 8.932 | 9.105 | 194,659 | +0.05(+0.59%) |
Aug 01, 2003 | 9.074 | 9.130 | 9.041 | 9.052 | 239,063 | -0.06(-0.61%) |
Jul 31, 2003 | 9.141 | 9.284 | 9.085 | 9.108 | 307,687 | +0.13(+1.49%) |
Jul 30, 2003 | 9.063 | 9.097 | 8.974 | 8.974 | 209,909 | -0.13(-1.44%) |
Jul 29, 2003 | 9.141 | 9.172 | 9.012 | 9.105 | 95,984 | -0.04(-0.49%) |
Jul 28, 2003 | 9.175 | 9.206 | 9.088 | 9.150 | 76,697 | +0.04(+0.42%) |
Jul 25, 2003 | 8.985 | 9.141 | 8.831 | 9.112 | 261,041 | +0.19(+2.12%) |
Jul 24, 2003 | 9.175 | 9.217 | 8.923 | 8.923 | 111,234 | -0.15(-1.69%) |
Jul 23, 2003 | 9.052 | 9.139 | 8.963 | 9.076 | 227,850 | +0.04(+0.49%) |
Jul 22, 2003 | 9.007 | 9.085 | 8.940 | 9.032 | 375,863 | +0.23(+2.56%) |
Jul 21, 2003 | 8.963 | 8.963 | 8.784 | 8.807 | 1,235,684 | -0.23(-2.49%) |
Jul 18, 2003 | 9.097 | 9.117 | 8.932 | 9.032 | 148,012 | +0.02(+0.27%) |
Jul 17, 2003 | 9.123 | 9.183 | 8.956 | 9.007 | 271,805 | -0.33(-3.58%) |
Jul 16, 2003 | 9.418 | 9.420 | 9.230 | 9.342 | 395,149 | -0.02(-0.24%) |
Jul 15, 2003 | 9.442 | 9.460 | 9.279 | 9.364 | 192,416 | +0.01(+0.12%) |
Jul 14, 2003 | 9.397 | 9.529 | 9.297 | 9.353 | 1,179,170 | +0.12(+1.33%) |
Jul 11, 2003 | 9.175 | 9.295 | 9.143 | 9.230 | 954,011 | +0.11(+1.20%) |
Jul 10, 2003 | 9.264 | 9.273 | 9.065 | 9.121 | 842,328 | -0.24(-2.60%) |
Jul 09, 2003 | 9.353 | 9.453 | 9.253 | 9.364 | 995,723 | +0.05(+0.57%) |
Jul 08, 2003 | 9.208 | 9.364 | 9.130 | 9.311 | 934,724 | +0.08(+0.87%) |
Jul 07, 2003 | 9.074 | 9.253 | 9.032 | 9.230 | 349,848 | +0.35(+3.89%) |
Jul 03, 2003 | 8.874 | 9.016 | 8.874 | 8.885 | 160,123 | -0.07(-0.75%) |
Jul 02, 2003 | 8.796 | 8.985 | 8.796 | 8.952 | 205,872 | +0.24(+2.79%) |
Jul 01, 2003 | 8.617 | 8.760 | 8.486 | 8.709 | 711,359 | +0.10(+1.17%) |
Jun 30, 2003 | 8.751 | 8.773 | 8.595 | 8.608 | 407,708 | -0.01(-0.13%) |
Jun 27, 2003 | 8.717 | 8.827 | 8.619 | 8.619 | 173,130 | -0.09(-1.00%) |
Jun 26, 2003 | 8.550 | 8.717 | 8.550 | 8.706 | 235,475 | +0.17(+1.98%) |
Jun 25, 2003 | 8.628 | 8.726 | 8.515 | 8.537 | 283,915 | -0.05(-0.55%) |
Jun 24, 2003 | 8.573 | 8.684 | 8.515 | 8.584 | 174,027 | -0.05(-0.62%) |
Jun 23, 2003 | 8.818 | 8.825 | 8.561 | 8.637 | 826,630 | -0.23(-2.64%) |
Jun 20, 2003 | 8.952 | 8.976 | 8.796 | 8.871 | 1,233,441 | -0.04(-0.40%) |
Jun 19, 2003 | 9.081 | 9.121 | 8.900 | 8.907 | 300,511 | -0.12(-1.33%) |
Jun 18, 2003 | 8.840 | 9.063 | 8.775 | 9.027 | 444,038 | +0.14(+1.61%) |
Jun 17, 2003 | 8.885 | 8.929 | 8.818 | 8.885 | 339,532 | +0.03(+0.38%) |
Jun 16, 2003 | 8.717 | 8.851 | 8.619 | 8.851 | 575,008 | +0.23(+2.72%) |
Jun 13, 2003 | 8.887 | 8.887 | 8.595 | 8.617 | 339,532 | -0.22(-2.45%) |
Jun 12, 2003 | 8.896 | 8.896 | 8.778 | 8.833 | 418,024 | +0.00(+0.05%) |
Jun 11, 2003 | 8.639 | 8.838 | 8.639 | 8.829 | 184,791 | +0.06(+0.66%) |
Jun 10, 2003 | 8.740 | 8.771 | 8.631 | 8.771 | 120,204 | +0.15(+1.79%) |
Jun 09, 2003 | 8.729 | 8.860 | 8.584 | 8.617 | 212,151 | -0.16(-1.88%) |
Jun 06, 2003 | 9.043 | 9.150 | 8.738 | 8.782 | 1,581,496 | -0.05(-0.56%) |
Jun 05, 2003 | 8.751 | 8.860 | 8.664 | 8.831 | 912,298 | +0.00(+0.03%) |
Jun 04, 2003 | 8.702 | 8.891 | 8.664 | 8.829 | 997,517 | +0.18(+2.09%) |
Jun 03, 2003 | 8.584 | 8.688 | 8.539 | 8.648 | 1,392,667 | +0.02(+0.23%) |
Jun 02, 2003 | 8.796 | 8.807 | 8.584 | 8.628 | 1,430,343 | -0.04(-0.49%) |
May 30, 2003 | 8.651 | 8.693 | 8.586 | 8.671 | 238,614 | +0.09(+1.04%) |
May 29, 2003 | 8.506 | 8.682 | 8.483 | 8.581 | 320,694 | +0.11(+1.26%) |
May 28, 2003 | 8.483 | 8.537 | 8.405 | 8.474 | 1,800,824 | +0.07(+0.82%) |
May 27, 2003 | 8.127 | 8.459 | 8.127 | 8.405 | 176,718 | +0.25(+3.03%) |
May 23, 2003 | 8.098 | 8.191 | 8.098 | 8.158 | 993,032 | +0.04(+0.52%) |
May 22, 2003 | 8.071 | 8.191 | 8.071 | 8.116 | 106,748 | +0.04(+0.55%) |
May 21, 2003 | 8.071 | 8.091 | 7.975 | 8.071 | 891,217 | -0.03(-0.36%) |
May 20, 2003 | 8.127 | 8.191 | 8.004 | 8.100 | 956,253 | +0.03(+0.36%) |
May 19, 2003 | 8.316 | 8.345 | 8.062 | 8.071 | 902,430 | -0.31(-3.72%) |
May 16, 2003 | 8.450 | 8.472 | 8.343 | 8.383 | 213,497 | -0.09(-1.03%) |
May 15, 2003 | 8.508 | 8.548 | 8.388 | 8.470 | 354,782 | +0.08(+0.93%) |
May 14, 2003 | 8.495 | 8.495 | 8.296 | 8.392 | 252,070 | -0.01(-0.11%) |
May 13, 2003 | 8.379 | 8.468 | 8.341 | 8.401 | 268,666 | -0.03(-0.37%) |
May 12, 2003 | 8.283 | 8.459 | 8.252 | 8.432 | 311,275 | +0.12(+1.42%) |
May 09, 2003 | 8.194 | 8.314 | 8.173 | 8.314 | 129,174 | +0.26(+3.27%) |
May 08, 2003 | 8.093 | 8.191 | 8.051 | 8.051 | 257,004 | -0.15(-1.85%) |
May 07, 2003 | 8.274 | 8.323 | 8.151 | 8.202 | 134,557 | -0.12(-1.50%) |
May 06, 2003 | 8.182 | 8.394 | 8.182 | 8.327 | 487,994 | +0.17(+2.05%) |
May 05, 2003 | 8.194 | 8.294 | 8.142 | 8.160 | 270,460 | +0.04(+0.55%) |
May 02, 2003 | 7.959 | 8.160 | 7.959 | 8.116 | 214,394 | +0.14(+1.82%) |