Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.39 | 10.39 | 10.34 | 10.34 | 50,571 | -0.07(-0.69%) |
Apr 29, 2004 | 10.44 | 10.50 | 10.41 | 10.41 | 45,572 | -0.02(-0.16%) |
Apr 28, 2004 | 10.48 | 10.51 | 10.41 | 10.43 | 40,574 | -0.09(-0.84%) |
Apr 27, 2004 | 10.51 | 10.62 | 10.51 | 10.52 | 70,270 | +0.01(+0.13%) |
Apr 26, 2004 | 10.53 | 10.55 | 10.50 | 10.51 | 37,634 | -0.04(-0.36%) |
Apr 23, 2004 | 10.52 | 10.55 | 10.48 | 10.54 | 76,150 | +0.01(+0.06%) |
Apr 22, 2004 | 10.41 | 10.56 | 10.41 | 10.54 | 42,044 | +0.13(+1.24%) |
Apr 21, 2004 | 10.38 | 10.44 | 10.34 | 10.41 | 79,384 | +0.02(+0.20%) |
Apr 20, 2004 | 10.48 | 10.56 | 10.39 | 10.39 | 53,217 | -0.08(-0.75%) |
Apr 19, 2004 | 10.47 | 10.50 | 10.44 | 10.47 | 53,511 | -0.04(-0.39%) |
Apr 16, 2004 | 10.44 | 10.51 | 10.44 | 10.51 | 49,689 | +0.05(+0.46%) |
Apr 15, 2004 | 10.48 | 10.50 | 10.40 | 10.46 | 103,200 | -0.01(-0.10%) |
Apr 14, 2004 | 10.42 | 10.53 | 10.42 | 10.47 | 63,213 | -0.02(-0.19%) |
Apr 13, 2004 | 10.54 | 10.55 | 10.45 | 10.49 | 73,798 | -0.04(-0.42%) |
Apr 12, 2004 | 10.54 | 10.62 | 10.53 | 10.53 | 65,566 | +0.02(+0.23%) |
Apr 08, 2004 | 10.57 | 10.58 | 10.50 | 10.51 | 80,855 | -0.07(-0.64%) |
Apr 07, 2004 | 10.54 | 10.61 | 10.50 | 10.58 | 77,032 | +0.00(+0.00%) |
Apr 06, 2004 | 10.51 | 10.58 | 10.49 | 10.58 | 105,552 | +0.03(+0.26%) |
Apr 05, 2004 | 10.48 | 10.58 | 10.48 | 10.55 | 113,491 | +0.06(+0.62%) |
Apr 02, 2004 | 10.48 | 10.53 | 10.47 | 10.49 | 105,258 | +0.09(+0.85%) |
Apr 01, 2004 | 10.34 | 10.40 | 10.34 | 10.40 | 52,923 | +0.07(+0.72%) |
Mar 31, 2004 | 10.33 | 10.35 | 10.32 | 10.32 | 38,516 | -0.00(-0.03%) |
Mar 30, 2004 | 10.30 | 10.33 | 10.29 | 10.33 | 31,165 | +0.04(+0.36%) |
Mar 29, 2004 | 10.24 | 10.34 | 10.24 | 10.29 | 88,205 | +0.04(+0.43%) |
Mar 26, 2004 | 10.25 | 10.27 | 10.19 | 10.24 | 55,275 | -0.01(-0.07%) |
Mar 25, 2004 | 10.18 | 10.25 | 10.18 | 10.25 | 71,152 | +0.10(+0.94%) |
Mar 24, 2004 | 10.17 | 10.20 | 10.11 | 10.16 | 90,557 | -0.03(-0.27%) |
Mar 23, 2004 | 10.16 | 10.21 | 10.12 | 10.18 | 73,210 | +0.05(+0.47%) |
Mar 22, 2004 | 10.23 | 10.23 | 10.07 | 10.14 | 144,951 | -0.17(-1.62%) |
Mar 19, 2004 | 10.32 | 10.35 | 10.29 | 10.30 | 59,391 | -0.03(-0.26%) |
Mar 18, 2004 | 10.34 | 10.36 | 10.31 | 10.33 | 42,926 | -0.03(-0.30%) |
Mar 17, 2004 | 10.28 | 10.37 | 10.28 | 10.36 | 69,388 | +0.07(+0.66%) |
Mar 16, 2004 | 10.31 | 10.33 | 10.26 | 10.29 | 75,562 | +0.00(+0.00%) |
Mar 15, 2004 | 10.41 | 10.41 | 10.29 | 10.29 | 81,149 | -0.12(-1.11%) |
Mar 12, 2004 | 10.37 | 10.46 | 10.37 | 10.41 | 99,672 | +0.03(+0.33%) |
Mar 11, 2004 | 10.48 | 10.49 | 10.37 | 10.37 | 144,069 | -0.11(-1.01%) |
Mar 10, 2004 | 10.58 | 10.59 | 10.48 | 10.48 | 94,085 | -0.13(-1.19%) |
Mar 09, 2004 | 10.65 | 10.69 | 10.56 | 10.60 | 144,363 | -0.09(-0.83%) |
Mar 08, 2004 | 10.71 | 10.77 | 10.68 | 10.69 | 76,150 | -0.03(-0.32%) |
Mar 05, 2004 | 10.64 | 10.80 | 10.63 | 10.73 | 104,964 | +0.08(+0.80%) |
Mar 04, 2004 | 10.65 | 10.69 | 10.63 | 10.64 | 89,381 | +0.01(+0.13%) |
Mar 03, 2004 | 10.58 | 10.63 | 10.57 | 10.63 | 95,261 | +0.05(+0.48%) |
Mar 02, 2004 | 10.62 | 10.62 | 10.57 | 10.58 | 56,157 | -0.05(-0.48%) |
Mar 01, 2004 | 10.53 | 10.63 | 10.53 | 10.63 | 61,449 | +0.14(+1.36%) |
Feb 27, 2004 | 10.50 | 10.52 | 10.47 | 10.49 | 83,795 | +0.01(+0.06%) |
Feb 26, 2004 | 10.43 | 10.50 | 10.43 | 10.48 | 83,501 | +0.03(+0.26%) |
Feb 25, 2004 | 10.48 | 10.51 | 10.45 | 10.45 | 85,559 | -0.00(-0.03%) |
Feb 24, 2004 | 10.51 | 10.54 | 10.43 | 10.46 | 103,494 | -0.04(-0.42%) |
Feb 23, 2004 | 10.54 | 10.56 | 10.50 | 10.50 | 53,805 | -0.04(-0.42%) |
Feb 20, 2004 | 10.58 | 10.58 | 10.53 | 10.54 | 70,564 | -0.01(-0.13%) |
Feb 19, 2004 | 10.61 | 10.63 | 10.56 | 10.56 | 66,448 | -0.00(-0.03%) |
Feb 18, 2004 | 10.61 | 10.61 | 10.53 | 10.56 | 67,330 | -0.02(-0.16%) |
Feb 17, 2004 | 10.61 | 10.63 | 10.58 | 10.58 | 53,217 | +0.02(+0.23%) |
Feb 13, 2004 | 10.62 | 10.63 | 10.54 | 10.55 | 37,928 | -0.06(-0.54%) |
Feb 12, 2004 | 10.66 | 10.66 | 10.60 | 10.61 | 13,230 | -0.05(-0.45%) |
Feb 11, 2004 | 10.59 | 10.69 | 10.56 | 10.66 | 66,742 | +0.05(+0.48%) |
Feb 10, 2004 | 10.61 | 10.61 | 10.57 | 10.61 | 64,096 | +0.05(+0.48%) |
Feb 09, 2004 | 10.61 | 10.63 | 10.54 | 10.56 | 47,336 | -0.03(-0.26%) |
Feb 06, 2004 | 10.44 | 10.59 | 10.42 | 10.58 | 83,207 | +0.15(+1.40%) |
Feb 05, 2004 | 10.39 | 10.44 | 10.39 | 10.44 | 49,101 | +0.03(+0.29%) |
Feb 04, 2004 | 10.42 | 10.44 | 10.38 | 10.41 | 87,029 | -0.04(-0.42%) |
Feb 03, 2004 | 10.36 | 10.46 | 10.36 | 10.45 | 64,096 | +0.07(+0.65%) |
Feb 02, 2004 | 10.38 | 10.46 | 10.33 | 10.38 | 86,441 | +0.01(+0.13%) |
Jan 30, 2004 | 10.31 | 10.37 | 10.27 | 10.37 | 100,554 | +0.04(+0.43%) |
Jan 29, 2004 | 10.29 | 10.33 | 10.24 | 10.33 | 119,665 | +0.03(+0.30%) |
Jan 28, 2004 | 10.40 | 10.44 | 10.29 | 10.30 | 83,795 | -0.12(-1.17%) |
Jan 27, 2004 | 10.46 | 10.48 | 10.39 | 10.42 | 109,374 | -0.04(-0.36%) |
Jan 26, 2004 | 10.39 | 10.47 | 10.39 | 10.46 | 170,530 | +0.06(+0.62%) |
Jan 23, 2004 | 10.42 | 10.48 | 10.35 | 10.39 | 109,374 | -0.03(-0.26%) |
Jan 22, 2004 | 10.44 | 10.49 | 10.42 | 10.42 | 92,321 | -0.01(-0.10%) |
Jan 21, 2004 | 10.34 | 10.43 | 10.34 | 10.43 | 87,911 | +0.09(+0.85%) |
Jan 20, 2004 | 10.39 | 10.40 | 10.34 | 10.34 | 50,277 | -0.03(-0.33%) |
Jan 16, 2004 | 10.32 | 10.38 | 10.31 | 10.37 | 77,620 | +0.04(+0.36%) |
Jan 15, 2004 | 10.31 | 10.34 | 10.24 | 10.34 | 81,737 | +0.01(+0.13%) |
Jan 14, 2004 | 10.25 | 10.32 | 10.21 | 10.32 | 83,795 | +0.12(+1.13%) |
Jan 13, 2004 | 10.27 | 10.28 | 10.20 | 10.21 | 65,566 | -0.05(-0.53%) |
Jan 12, 2004 | 10.20 | 10.29 | 10.19 | 10.26 | 350,763 | +0.02(+0.17%) |
Jan 09, 2004 | 10.20 | 10.30 | 10.20 | 10.24 | 69,976 | +0.01(+0.07%) |
Jan 08, 2004 | 10.22 | 10.29 | 10.22 | 10.24 | 99,084 | +0.03(+0.30%) |
Jan 07, 2004 | 10.20 | 10.28 | 10.20 | 10.21 | 71,740 | +0.01(+0.13%) |
Jan 06, 2004 | 10.17 | 10.21 | 10.16 | 10.19 | 79,384 | +0.01(+0.10%) |
Jan 05, 2004 | 10.17 | 10.20 | 10.17 | 10.18 | 60,861 | +0.05(+0.47%) |
Jan 02, 2004 | 10.14 | 10.20 | 10.12 | 10.14 | 77,620 | +0.02(+0.24%) |
Dec 31, 2003 | 10.08 | 10.13 | 10.06 | 10.11 | 41,162 | +0.04(+0.44%) |
Dec 30, 2003 | 10.03 | 10.12 | 10.03 | 10.07 | 48,219 | +0.02(+0.24%) |
Dec 29, 2003 | 9.982 | 9.999 | 9.982 | 10.04 | 69,388 | +0.09(+0.92%) |
Dec 26, 2003 | 10.01 | 10.01 | 9.952 | 9.952 | 91,439 | -0.07(-0.68%) |
Dec 24, 2003 | 9.999 | 10.03 | 9.979 | 10.02 | 35,870 | -0.01(-0.10%) |
Dec 23, 2003 | 10.05 | 10.06 | 10.01 | 10.03 | 154,065 | -0.01(-0.07%) |
Dec 22, 2003 | 10.04 | 10.09 | 10.03 | 10.04 | 71,446 | -0.00(-0.03%) |
Dec 19, 2003 | 10.06 | 10.09 | 9.999 | 10.04 | 90,851 | -0.01(-0.10%) |
Dec 18, 2003 | 9.938 | 10.05 | 9.938 | 10.05 | 46,454 | +0.14(+1.37%) |
Dec 17, 2003 | 9.938 | 9.938 | 9.931 | 9.914 | 69,094 | +0.02(+0.17%) |
Dec 16, 2003 | 9.863 | 9.897 | 9.846 | 9.897 | 267,850 | +0.18(+1.86%) |
Dec 15, 2003 | 10.05 | 10.07 | 9.717 | 9.717 | 117,019 | -0.29(-2.89%) |
Dec 12, 2003 | 9.979 | 10.01 | 9.979 | 10.01 | 59,979 | +0.03(+0.34%) |
Dec 11, 2003 | 9.880 | 9.999 | 9.880 | 9.972 | 127,603 | +0.14(+1.38%) |
Dec 10, 2003 | 9.887 | 9.894 | 9.823 | 9.836 | 68,506 | -0.05(-0.48%) |
Dec 09, 2003 | 9.925 | 9.959 | 9.914 | 9.884 | 65,860 | -0.01(-0.10%) |
Dec 08, 2003 | 9.863 | 9.904 | 9.863 | 9.894 | 80,855 | +0.03(+0.31%) |
Dec 05, 2003 | 9.891 | 9.928 | 9.874 | 9.863 | 56,451 | -0.02(-0.24%) |
Dec 04, 2003 | 9.911 | 9.938 | 9.880 | 9.887 | 66,742 | -0.04(-0.41%) |
Dec 03, 2003 | 9.948 | 9.972 | 9.874 | 9.928 | 80,855 | +0.06(+0.62%) |
Dec 02, 2003 | 9.894 | 9.894 | 9.870 | 9.867 | 62,919 | -0.05(-0.48%) |
Dec 01, 2003 | 9.846 | 9.914 | 9.846 | 9.914 | 73,504 | +0.06(+0.59%) |
Nov 28, 2003 | 9.816 | 9.857 | 9.816 | 9.857 | 31,753 | +0.05(+0.49%) |
Nov 26, 2003 | 9.785 | 9.843 | 9.785 | 9.809 | 89,675 | +0.03(+0.35%) |
Nov 25, 2003 | 9.731 | 9.792 | 9.720 | 9.775 | 74,092 | +0.07(+0.70%) |
Nov 24, 2003 | 9.642 | 9.741 | 9.642 | 9.707 | 131,132 | +0.12(+1.24%) |
Nov 21, 2003 | 9.547 | 9.615 | 9.561 | 9.588 | 40,574 | +0.04(+0.43%) |
Nov 20, 2003 | 9.622 | 9.652 | 9.544 | 9.547 | 126,427 | -0.12(-1.27%) |
Nov 19, 2003 | 9.591 | 9.673 | 9.591 | 9.669 | 56,451 | +0.06(+0.64%) |
Nov 18, 2003 | 9.652 | 9.680 | 9.608 | 9.608 | 133,778 | +0.03(+0.28%) |
Nov 17, 2003 | 9.622 | 9.622 | 9.578 | 9.581 | 87,911 | -0.15(-1.50%) |
Nov 14, 2003 | 9.771 | 9.792 | 9.727 | 9.727 | 97,026 | -0.01(-0.14%) |
Nov 13, 2003 | 9.710 | 9.754 | 9.700 | 9.741 | 97,320 | -0.03(-0.28%) |
Nov 12, 2003 | 9.697 | 9.768 | 9.697 | 9.768 | 96,732 | -0.05(-0.55%) |
Nov 11, 2003 | 9.829 | 9.829 | 9.829 | 9.823 | 41,750 | -0.04(-0.45%) |
Nov 10, 2003 | 9.918 | 9.897 | 9.850 | 9.867 | 50,277 | -0.05(-0.51%) |
Nov 07, 2003 | 9.914 | 9.948 | 9.914 | 9.918 | 76,150 | +0.07(+0.69%) |
Nov 06, 2003 | 9.816 | 9.850 | 9.816 | 9.850 | 71,740 | +0.03(+0.35%) |
Nov 05, 2003 | 9.812 | 9.812 | 9.812 | 9.816 | 63,801 | -0.02(-0.24%) |
Nov 04, 2003 | 9.812 | 9.812 | 9.812 | 9.840 | 64,163 | -0.03(-0.31%) |
Nov 03, 2003 | 9.867 | 9.870 | 9.867 | 9.870 | 77,356 | +0.02(+0.24%) |
Oct 31, 2003 | 9.829 | 9.850 | 9.846 | 9.846 | 21,463 | +0.02(+0.17%) |
Oct 30, 2003 | 9.829 | 9.829 | 9.829 | 9.829 | 38,222 | +0.01(+0.07%) |
Oct 29, 2003 | 9.795 | 9.863 | 9.785 | 9.823 | 37,634 | +0.02(+0.17%) |
Oct 28, 2003 | 9.731 | 9.806 | 9.724 | 9.806 | 47,042 | +0.15(+1.51%) |
Oct 27, 2003 | 9.707 | 9.792 | 9.625 | 9.659 | 112,315 | +0.01(+0.14%) |
Oct 24, 2003 | 9.673 | 9.673 | 9.578 | 9.646 | 46,748 | -0.07(-0.74%) |
Oct 23, 2003 | 9.680 | 9.724 | 9.663 | 9.717 | 37,928 | +0.04(+0.42%) |
Oct 22, 2003 | 9.789 | 9.789 | 9.676 | 9.676 | 17,641 | -0.17(-1.73%) |
Oct 21, 2003 | 9.840 | 9.846 | 9.826 | 9.846 | 59,097 | +0.02(+0.21%) |
Oct 20, 2003 | 9.789 | 9.840 | 9.771 | 9.826 | 22,345 | +0.00(+0.03%) |
Oct 17, 2003 | 9.897 | 9.925 | 9.823 | 9.823 | 27,931 | -0.07(-0.76%) |
Oct 16, 2003 | 9.867 | 9.897 | 9.867 | 9.897 | 11,466 | +0.03(+0.34%) |
Oct 15, 2003 | 9.931 | 9.945 | 9.863 | 9.863 | 37,046 | -0.07(-0.68%) |
Oct 14, 2003 | 9.860 | 9.931 | 9.826 | 9.931 | 73,798 | +0.07(+0.76%) |
Oct 13, 2003 | 9.714 | 9.863 | 9.778 | 9.857 | 132,014 | +0.14(+1.47%) |
Oct 10, 2003 | 9.744 | 9.744 | 9.700 | 9.714 | 31,459 | +0.01(+0.07%) |
Oct 09, 2003 | 9.727 | 9.782 | 9.707 | 9.707 | 94,967 | +0.05(+0.53%) |
Oct 08, 2003 | 9.659 | 9.686 | 9.649 | 9.656 | 30,871 | -0.02(-0.18%) |
Oct 07, 2003 | 9.612 | 9.673 | 9.591 | 9.673 | 59,391 | +0.05(+0.49%) |
Oct 06, 2003 | 9.574 | 9.649 | 9.598 | 9.625 | 32,930 | +0.05(+0.53%) |
Oct 03, 2003 | 9.629 | 9.656 | 9.574 | 9.574 | 79,384 | +0.08(+0.82%) |
Oct 02, 2003 | 9.516 | 9.537 | 9.489 | 9.496 | 20,875 | +0.01(+0.14%) |
Oct 01, 2003 | 9.394 | 9.506 | 9.394 | 9.482 | 80,561 | +0.13(+1.42%) |
Sep 30, 2003 | 9.404 | 9.428 | 9.319 | 9.350 | 53,511 | -0.06(-0.69%) |
Sep 29, 2003 | 9.384 | 9.421 | 9.360 | 9.414 | 17,053 | +0.03(+0.33%) |
Sep 26, 2003 | 9.452 | 9.452 | 9.357 | 9.384 | 74,092 | -0.10(-1.08%) |
Sep 25, 2003 | 9.540 | 9.567 | 9.486 | 9.486 | 25,873 | -0.04(-0.43%) |
Sep 24, 2003 | 9.700 | 9.693 | 9.516 | 9.527 | 37,928 | -0.17(-1.79%) |
Sep 23, 2003 | 9.605 | 9.700 | 9.625 | 9.700 | 47,925 | +0.10(+0.99%) |
Sep 22, 2003 | 9.676 | 9.676 | 9.632 | 9.605 | 74,974 | -0.12(-1.26%) |
Sep 19, 2003 | 9.717 | 9.727 | 9.680 | 9.727 | 49,689 | +0.00(+0.00%) |
Sep 18, 2003 | 9.676 | 9.724 | 9.676 | 9.727 | 30,577 | +0.10(+1.06%) |
Sep 17, 2003 | 9.676 | 9.693 | 9.625 | 9.625 | 25,285 | -0.05(-0.53%) |
Sep 16, 2003 | 9.574 | 9.676 | 9.615 | 9.676 | 59,097 | +0.11(+1.10%) |
Sep 15, 2003 | 9.581 | 9.581 | 9.513 | 9.571 | 92,909 | +0.01(+0.07%) |
Sep 12, 2003 | 9.557 | 9.574 | 9.489 | 9.564 | 48,219 | -0.02(-0.18%) |
Sep 11, 2003 | 9.564 | 9.591 | 9.540 | 9.581 | 63,213 | +0.02(+0.18%) |
Sep 10, 2003 | 9.652 | 9.656 | 9.557 | 9.564 | 42,044 | -0.09(-0.95%) |
Sep 09, 2003 | 9.666 | 9.680 | 9.629 | 9.656 | 89,675 | -0.01(-0.11%) |
Sep 08, 2003 | 9.608 | 9.727 | 9.608 | 9.666 | 107,316 | +0.01(+0.07%) |
Sep 05, 2003 | 9.680 | 9.707 | 9.625 | 9.659 | 66,742 | -0.02(-0.18%) |
Sep 04, 2003 | 9.690 | 9.707 | 9.659 | 9.676 | 47,925 | -0.01(-0.14%) |
Sep 03, 2003 | 9.680 | 9.724 | 9.666 | 9.690 | 72,916 | +0.00(+0.04%) |
Sep 02, 2003 | 9.598 | 9.686 | 9.598 | 9.686 | 77,620 | +0.08(+0.81%) |
Aug 29, 2003 | 9.506 | 9.608 | 9.506 | 9.608 | 57,039 | +0.07(+0.71%) |
Aug 28, 2003 | 9.523 | 9.540 | 9.472 | 9.540 | 53,217 | +0.07(+0.72%) |
Aug 27, 2003 | 9.448 | 9.496 | 9.435 | 9.472 | 42,632 | +0.01(+0.14%) |
Aug 26, 2003 | 9.421 | 9.459 | 9.353 | 9.459 | 74,974 | +0.04(+0.40%) |
Aug 25, 2003 | 9.438 | 9.455 | 9.404 | 9.421 | 143,186 | -0.07(-0.75%) |
Aug 22, 2003 | 9.584 | 9.601 | 9.489 | 9.493 | 62,037 | -0.05(-0.57%) |
Aug 21, 2003 | 9.564 | 9.608 | 9.523 | 9.547 | 67,624 | +0.00(+0.04%) |
Aug 20, 2003 | 9.567 | 9.574 | 9.530 | 9.544 | 70,270 | -0.05(-0.50%) |
Aug 19, 2003 | 9.598 | 9.615 | 9.544 | 9.591 | 61,155 | -0.01(-0.14%) |
Aug 18, 2003 | 9.540 | 9.622 | 9.533 | 9.605 | 46,748 | +0.09(+0.93%) |
Aug 15, 2003 | 9.523 | 9.554 | 9.493 | 9.516 | 13,230 | +0.03(+0.29%) |
Aug 14, 2003 | 9.442 | 9.516 | 9.442 | 9.489 | 37,046 | +0.05(+0.50%) |
Aug 13, 2003 | 9.489 | 9.499 | 9.428 | 9.442 | 41,162 | -0.05(-0.50%) |
Aug 12, 2003 | 9.431 | 9.489 | 9.411 | 9.489 | 54,099 | +0.04(+0.43%) |
Aug 11, 2003 | 9.414 | 9.462 | 9.377 | 9.448 | 96,144 | +0.07(+0.73%) |
Aug 08, 2003 | 9.370 | 9.384 | 9.336 | 9.380 | 24,697 | +0.04(+0.47%) |
Aug 07, 2003 | 9.306 | 9.336 | 9.255 | 9.336 | 40,280 | +0.00(+0.00%) |
Aug 06, 2003 | 9.377 | 9.377 | 9.275 | 9.336 | 45,866 | -0.04(-0.47%) |
Aug 05, 2003 | 9.438 | 9.455 | 9.357 | 9.380 | 75,562 | -0.05(-0.50%) |
Aug 04, 2003 | 9.442 | 9.442 | 9.319 | 9.428 | 62,919 | +0.00(+0.04%) |
Aug 01, 2003 | 9.520 | 9.520 | 9.404 | 9.425 | 45,572 | -0.11(-1.14%) |
Jul 31, 2003 | 9.557 | 9.615 | 9.530 | 9.533 | 62,625 | +0.02(+0.25%) |
Jul 30, 2003 | 9.506 | 9.530 | 9.506 | 9.510 | 18,523 | +0.01(+0.07%) |
Jul 29, 2003 | 9.530 | 9.557 | 9.472 | 9.503 | 88,205 | -0.04(-0.39%) |
Jul 28, 2003 | 9.557 | 9.608 | 9.523 | 9.540 | 66,154 | -0.03(-0.36%) |
Jul 25, 2003 | 9.452 | 9.608 | 9.428 | 9.574 | 57,039 | +0.13(+1.40%) |
Jul 24, 2003 | 9.499 | 9.574 | 9.442 | 9.442 | 64,390 | -0.03(-0.29%) |
Jul 23, 2003 | 9.476 | 9.489 | 9.391 | 9.469 | 50,277 | -0.00(-0.04%) |
Jul 22, 2003 | 9.438 | 9.510 | 9.394 | 9.472 | 48,219 | +0.06(+0.69%) |
Jul 21, 2003 | 9.472 | 9.472 | 9.404 | 9.408 | 12,642 | -0.06(-0.68%) |
Jul 18, 2003 | 9.435 | 9.499 | 9.404 | 9.472 | 25,285 | +0.05(+0.51%) |
Jul 17, 2003 | 9.489 | 9.489 | 9.363 | 9.425 | 52,629 | -0.09(-0.96%) |
Jul 16, 2003 | 9.642 | 9.642 | 9.455 | 9.516 | 75,562 | -0.04(-0.43%) |
Jul 15, 2003 | 9.646 | 9.646 | 9.540 | 9.557 | 16,171 | -0.07(-0.74%) |
Jul 14, 2003 | 9.578 | 9.676 | 9.578 | 9.629 | 62,625 | +0.12(+1.25%) |
Jul 11, 2003 | 9.421 | 9.523 | 9.421 | 9.510 | 67,330 | +0.09(+0.90%) |
Jul 10, 2003 | 9.472 | 9.472 | 9.377 | 9.425 | 91,733 | -0.10(-1.04%) |
Jul 09, 2003 | 9.540 | 9.547 | 9.513 | 9.523 | 54,099 | -0.02(-0.18%) |
Jul 08, 2003 | 9.503 | 9.540 | 9.479 | 9.540 | 29,695 | +0.03(+0.29%) |
Jul 07, 2003 | 9.435 | 9.520 | 9.425 | 9.513 | 42,632 | +0.13(+1.41%) |
Jul 03, 2003 | 9.394 | 9.431 | 9.380 | 9.380 | 12,054 | -0.03(-0.33%) |
Jul 02, 2003 | 9.346 | 9.431 | 9.346 | 9.411 | 31,459 | +0.09(+0.99%) |
Jul 01, 2003 | 9.285 | 9.346 | 9.200 | 9.319 | 54,099 | -0.01(-0.15%) |
Jun 30, 2003 | 9.323 | 9.353 | 9.285 | 9.333 | 49,395 | +0.01(+0.15%) |
Jun 27, 2003 | 9.360 | 9.401 | 9.319 | 9.319 | 56,745 | -0.07(-0.80%) |
Jun 26, 2003 | 9.397 | 9.401 | 9.319 | 9.394 | 47,336 | -0.00(-0.04%) |
Jun 25, 2003 | 9.370 | 9.435 | 9.360 | 9.397 | 34,988 | +0.01(+0.14%) |
Jun 24, 2003 | 9.319 | 9.394 | 9.302 | 9.384 | 48,219 | +0.07(+0.73%) |
Jun 23, 2003 | 9.438 | 9.438 | 9.306 | 9.316 | 76,150 | -0.17(-1.83%) |
Jun 20, 2003 | 9.523 | 9.523 | 9.459 | 9.489 | 24,991 | +0.02(+0.18%) |
Jun 19, 2003 | 9.632 | 9.632 | 9.472 | 9.472 | 75,562 | -0.14(-1.45%) |
Jun 18, 2003 | 9.608 | 9.656 | 9.578 | 9.612 | 37,340 | -0.04(-0.42%) |
Jun 17, 2003 | 9.612 | 9.652 | 9.591 | 9.652 | 57,627 | +0.05(+0.50%) |
Jun 16, 2003 | 9.489 | 9.608 | 9.489 | 9.605 | 61,449 | +0.18(+1.91%) |
Jun 13, 2003 | 9.510 | 9.520 | 9.411 | 9.425 | 50,571 | -0.08(-0.86%) |
Jun 12, 2003 | 9.523 | 9.554 | 9.479 | 9.506 | 67,330 | -0.01(-0.14%) |
Jun 11, 2003 | 9.421 | 9.520 | 9.397 | 9.520 | 78,502 | +0.10(+1.08%) |
Jun 10, 2003 | 9.438 | 9.438 | 9.360 | 9.418 | 69,682 | +0.06(+0.69%) |
Jun 09, 2003 | 9.404 | 9.404 | 9.336 | 9.353 | 138,776 | -0.10(-1.01%) |
Jun 06, 2003 | 9.499 | 9.578 | 9.428 | 9.448 | 224,336 | +0.03(+0.36%) |
Jun 05, 2003 | 9.353 | 9.431 | 9.336 | 9.414 | 116,137 | +0.04(+0.47%) |
Jun 04, 2003 | 9.224 | 9.370 | 9.224 | 9.370 | 117,313 | +0.16(+1.77%) |
Jun 03, 2003 | 9.204 | 9.224 | 9.183 | 9.207 | 75,268 | +0.00(+0.04%) |
Jun 02, 2003 | 9.149 | 9.265 | 9.149 | 9.204 | 78,502 | +0.09(+0.93%) |
May 30, 2003 | 8.999 | 9.118 | 8.999 | 9.118 | 49,983 | +0.15(+1.71%) |
May 29, 2003 | 8.996 | 9.064 | 8.965 | 8.965 | 111,138 | -0.04(-0.49%) |
May 28, 2003 | 8.999 | 9.044 | 8.996 | 9.010 | 66,448 | +0.01(+0.11%) |
May 27, 2003 | 8.809 | 9.003 | 8.792 | 8.999 | 66,154 | +0.17(+1.97%) |
May 23, 2003 | 8.772 | 8.850 | 8.772 | 8.826 | 75,562 | +0.03(+0.39%) |
May 22, 2003 | 8.717 | 8.809 | 8.717 | 8.792 | 27,637 | +0.06(+0.70%) |
May 21, 2003 | 8.642 | 8.731 | 8.639 | 8.731 | 59,979 | +0.07(+0.79%) |
May 20, 2003 | 8.646 | 8.714 | 8.598 | 8.663 | 142,304 | +0.04(+0.47%) |
May 19, 2003 | 8.795 | 8.795 | 8.608 | 8.622 | 46,454 | -0.17(-1.97%) |
May 16, 2003 | 8.782 | 8.829 | 8.748 | 8.795 | 32,342 | -0.01(-0.15%) |
May 15, 2003 | 8.809 | 8.836 | 8.792 | 8.809 | 87,029 | +0.03(+0.39%) |
May 14, 2003 | 8.843 | 8.843 | 8.717 | 8.775 | 73,504 | -0.03(-0.39%) |
May 13, 2003 | 8.802 | 8.836 | 8.785 | 8.809 | 83,501 | -0.02(-0.19%) |
May 12, 2003 | 8.690 | 8.840 | 8.680 | 8.826 | 89,675 | +0.11(+1.21%) |
May 09, 2003 | 8.639 | 8.741 | 8.639 | 8.721 | 71,152 | +0.07(+0.83%) |
May 08, 2003 | 8.693 | 8.697 | 8.625 | 8.649 | 41,750 | -0.09(-1.05%) |
May 07, 2003 | 8.755 | 8.772 | 8.683 | 8.741 | 72,328 | -0.02(-0.23%) |
May 06, 2003 | 8.673 | 8.775 | 8.673 | 8.761 | 85,853 | +0.07(+0.82%) |
May 05, 2003 | 8.704 | 8.738 | 8.639 | 8.690 | 88,205 | -0.02(-0.20%) |
May 02, 2003 | 8.588 | 8.734 | 8.588 | 8.707 | 99,966 | +0.10(+1.19%) |