Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.86 | 10.88 | 10.80 | 10.85 | 242,732 | -0.01(-0.12%) |
May 27, 2004 | 10.86 | 10.89 | 10.78 | 10.86 | 222,283 | +0.00(+0.00%) |
May 26, 2004 | 10.89 | 10.89 | 10.78 | 10.86 | 438,790 | +0.01(+0.06%) |
May 25, 2004 | 10.81 | 10.89 | 10.69 | 10.85 | 351,532 | +0.04(+0.36%) |
May 24, 2004 | 10.78 | 10.85 | 10.74 | 10.81 | 162,185 | +0.06(+0.54%) |
May 21, 2004 | 10.81 | 10.90 | 10.72 | 10.76 | 186,849 | -0.05(-0.47%) |
May 20, 2004 | 10.60 | 10.83 | 10.58 | 10.81 | 247,415 | +0.21(+2.00%) |
May 19, 2004 | 10.76 | 10.88 | 10.57 | 10.60 | 318,439 | -0.13(-1.19%) |
May 18, 2004 | 10.56 | 10.73 | 10.53 | 10.72 | 301,268 | +0.16(+1.52%) |
May 17, 2004 | 10.83 | 10.83 | 10.54 | 10.56 | 386,654 | -0.27(-2.48%) |
May 14, 2004 | 10.72 | 10.97 | 10.60 | 10.83 | 523,552 | +0.11(+1.02%) |
May 13, 2004 | 10.82 | 10.84 | 10.60 | 10.72 | 274,888 | -0.10(-0.89%) |
May 12, 2004 | 10.57 | 10.82 | 10.41 | 10.82 | 550,088 | +0.22(+2.05%) |
May 11, 2004 | 10.25 | 10.60 | 10.19 | 10.60 | 568,040 | +0.39(+3.83%) |
May 10, 2004 | 9.750 | 10.24 | 9.737 | 10.21 | 923,318 | +0.44(+4.52%) |
May 07, 2004 | 9.866 | 10.03 | 9.686 | 9.770 | 475,942 | -0.15(-1.55%) |
May 06, 2004 | 9.789 | 10.00 | 9.641 | 9.923 | 1,004,177 | +0.26(+2.72%) |
May 05, 2004 | 9.737 | 9.763 | 9.558 | 9.661 | 293,307 | +0.00(+0.00%) |
May 04, 2004 | 9.814 | 9.930 | 9.584 | 9.661 | 1,126,089 | -0.13(-1.37%) |
May 03, 2004 | 9.981 | 10.00 | 9.757 | 9.795 | 390,244 | -0.20(-2.05%) |
Apr 30, 2004 | 10.17 | 10.17 | 9.878 | 10.00 | 309,229 | -0.14(-1.39%) |
Apr 29, 2004 | 10.12 | 10.22 | 9.994 | 10.14 | 266,458 | +0.06(+0.64%) |
Apr 28, 2004 | 10.18 | 10.18 | 9.898 | 10.08 | 247,258 | -0.11(-1.07%) |
Apr 27, 2004 | 10.15 | 10.25 | 10.12 | 10.19 | 205,893 | +0.03(+0.25%) |
Apr 26, 2004 | 10.13 | 10.31 | 10.09 | 10.16 | 473,600 | +0.03(+0.25%) |
Apr 23, 2004 | 10.13 | 10.13 | 10.03 | 10.13 | 203,707 | +0.03(+0.32%) |
Apr 22, 2004 | 10.09 | 10.24 | 10.06 | 10.10 | 222,439 | +0.06(+0.64%) |
Apr 21, 2004 | 9.962 | 10.10 | 9.904 | 10.04 | 126,595 | +0.13(+1.36%) |
Apr 20, 2004 | 10.03 | 10.18 | 9.898 | 9.904 | 450,966 | -0.11(-1.09%) |
Apr 19, 2004 | 10.08 | 10.08 | 9.981 | 10.01 | 226,497 | -0.07(-0.70%) |
Apr 16, 2004 | 9.917 | 10.12 | 9.898 | 10.08 | 290,966 | +0.17(+1.75%) |
Apr 15, 2004 | 9.981 | 10.07 | 9.789 | 9.910 | 992,626 | -0.04(-0.45%) |
Apr 14, 2004 | 10.08 | 10.25 | 9.866 | 9.955 | 145,327 | -0.12(-1.21%) |
Apr 13, 2004 | 10.37 | 10.38 | 10.06 | 10.08 | 922,538 | -0.24(-2.30%) |
Apr 12, 2004 | 10.25 | 10.41 | 10.25 | 10.31 | 138,146 | +0.10(+1.00%) |
Apr 08, 2004 | 10.28 | 10.38 | 10.13 | 10.21 | 204,332 | -0.07(-0.69%) |
Apr 07, 2004 | 10.19 | 10.32 | 10.06 | 10.28 | 101,463 | +0.10(+1.01%) |
Apr 06, 2004 | 10.31 | 10.35 | 10.13 | 10.18 | 162,653 | -0.17(-1.61%) |
Apr 05, 2004 | 10.33 | 10.40 | 10.19 | 10.35 | 67,902 | +0.01(+0.12%) |
Apr 02, 2004 | 10.24 | 10.38 | 10.21 | 10.33 | 173,112 | +0.15(+1.45%) |
Apr 01, 2004 | 10.07 | 10.24 | 10.06 | 10.19 | 193,717 | +0.12(+1.14%) |
Mar 31, 2004 | 10.04 | 10.08 | 9.872 | 10.07 | 120,663 | +0.03(+0.25%) |
Mar 30, 2004 | 10.04 | 10.09 | 9.962 | 10.04 | 106,614 | +0.01(+0.06%) |
Mar 29, 2004 | 9.737 | 10.04 | 9.737 | 10.04 | 200,585 | +0.37(+3.78%) |
Mar 26, 2004 | 9.718 | 9.846 | 9.661 | 9.673 | 179,044 | -0.03(-0.33%) |
Mar 25, 2004 | 9.712 | 9.866 | 9.616 | 9.705 | 261,932 | +0.06(+0.60%) |
Mar 24, 2004 | 9.853 | 9.859 | 9.565 | 9.648 | 380,566 | -0.25(-2.52%) |
Mar 23, 2004 | 9.930 | 10.06 | 9.802 | 9.898 | 299,863 | +0.01(+0.13%) |
Mar 22, 2004 | 10.00 | 10.00 | 9.750 | 9.885 | 289,561 | -0.05(-0.52%) |
Mar 19, 2004 | 9.994 | 10.09 | 9.770 | 9.936 | 214,166 | +0.00(+0.00%) |
Mar 18, 2004 | 9.923 | 10.01 | 9.693 | 9.936 | 146,888 | -0.05(-0.51%) |
Mar 17, 2004 | 9.898 | 10.01 | 9.853 | 9.987 | 115,668 | +0.13(+1.30%) |
Mar 16, 2004 | 9.866 | 9.898 | 9.641 | 9.859 | 310,634 | +0.04(+0.46%) |
Mar 15, 2004 | 10.01 | 10.01 | 9.782 | 9.814 | 164,995 | -0.25(-2.48%) |
Mar 12, 2004 | 9.853 | 10.08 | 9.712 | 10.06 | 193,249 | +0.21(+2.15%) |
Mar 11, 2004 | 9.827 | 9.930 | 9.699 | 9.853 | 513,874 | -0.06(-0.58%) |
Mar 10, 2004 | 10.06 | 10.12 | 9.834 | 9.910 | 231,493 | -0.12(-1.15%) |
Mar 09, 2004 | 10.03 | 10.07 | 9.962 | 10.03 | 312,351 | +0.00(+0.00%) |
Mar 08, 2004 | 10.06 | 10.15 | 10.01 | 10.03 | 188,566 | -0.03(-0.32%) |
Mar 05, 2004 | 9.930 | 10.08 | 9.917 | 10.06 | 132,839 | +0.06(+0.58%) |
Mar 04, 2004 | 9.898 | 10.00 | 9.795 | 10.00 | 114,731 | +0.13(+1.36%) |
Mar 03, 2004 | 9.802 | 9.936 | 9.680 | 9.866 | 119,883 | -0.01(-0.06%) |
Mar 02, 2004 | 9.802 | 9.872 | 9.699 | 9.872 | 217,600 | +0.11(+1.12%) |
Mar 01, 2004 | 9.699 | 9.789 | 9.648 | 9.763 | 104,429 | +0.06(+0.66%) |
Feb 27, 2004 | 9.622 | 9.802 | 9.609 | 9.699 | 90,692 | +0.06(+0.66%) |
Feb 26, 2004 | 9.622 | 9.654 | 9.481 | 9.635 | 160,936 | +0.01(+0.13%) |
Feb 25, 2004 | 9.513 | 9.622 | 9.404 | 9.622 | 130,341 | +0.17(+1.83%) |
Feb 24, 2004 | 9.513 | 9.622 | 9.449 | 9.449 | 200,741 | -0.10(-1.07%) |
Feb 23, 2004 | 9.654 | 9.705 | 9.545 | 9.552 | 198,556 | -0.10(-1.06%) |
Feb 20, 2004 | 9.718 | 9.782 | 9.616 | 9.654 | 119,727 | -0.01(-0.07%) |
Feb 19, 2004 | 9.737 | 9.789 | 9.641 | 9.661 | 213,541 | +0.01(+0.13%) |
Feb 18, 2004 | 9.686 | 9.737 | 9.648 | 9.648 | 397,581 | +0.00(+0.00%) |
Feb 17, 2004 | 9.802 | 9.827 | 9.597 | 9.648 | 641,093 | +0.10(+1.07%) |
Feb 13, 2004 | 9.705 | 9.802 | 9.507 | 9.545 | 246,010 | -0.12(-1.19%) |
Feb 12, 2004 | 9.789 | 9.795 | 9.641 | 9.661 | 292,371 | -0.08(-0.79%) |
Feb 11, 2004 | 9.891 | 9.891 | 9.609 | 9.737 | 549,152 | -0.15(-1.55%) |
Feb 10, 2004 | 9.872 | 9.936 | 9.866 | 9.891 | 250,537 | +0.03(+0.26%) |
Feb 09, 2004 | 9.930 | 10.00 | 9.840 | 9.866 | 148,136 | -0.06(-0.58%) |
Feb 06, 2004 | 9.904 | 9.962 | 9.834 | 9.923 | 122,536 | +0.10(+0.98%) |
Feb 05, 2004 | 9.898 | 9.910 | 9.802 | 9.827 | 162,185 | +0.01(+0.13%) |
Feb 04, 2004 | 9.917 | 9.930 | 9.802 | 9.814 | 195,278 | -0.17(-1.67%) |
Feb 03, 2004 | 10.03 | 10.13 | 9.968 | 9.981 | 103,336 | -0.10(-1.02%) |
Feb 02, 2004 | 9.930 | 10.17 | 9.834 | 10.08 | 145,639 | +0.09(+0.90%) |
Jan 30, 2004 | 10.03 | 10.08 | 9.891 | 9.994 | 107,395 | -0.10(-0.95%) |
Jan 29, 2004 | 9.994 | 10.11 | 9.942 | 10.09 | 208,858 | +0.07(+0.70%) |
Jan 28, 2004 | 10.24 | 10.24 | 10.00 | 10.02 | 102,712 | -0.22(-2.19%) |
Jan 27, 2004 | 10.25 | 10.25 | 10.05 | 10.24 | 141,892 | -0.01(-0.06%) |
Jan 26, 2004 | 10.15 | 10.25 | 10.06 | 10.25 | 143,141 | +0.05(+0.50%) |
Jan 23, 2004 | 10.21 | 10.31 | 10.10 | 10.20 | 391,025 | +0.12(+1.14%) |
Jan 22, 2004 | 9.898 | 10.12 | 9.898 | 10.08 | 252,566 | +0.25(+2.54%) |
Jan 21, 2004 | 9.904 | 9.917 | 9.770 | 9.834 | 125,814 | +0.03(+0.33%) |
Jan 20, 2004 | 9.661 | 9.846 | 9.635 | 9.802 | 162,653 | +0.21(+2.14%) |
Jan 16, 2004 | 9.834 | 9.834 | 9.520 | 9.597 | 116,761 | -0.13(-1.38%) |
Jan 15, 2004 | 9.641 | 9.757 | 9.565 | 9.731 | 113,951 | +0.12(+1.27%) |
Jan 14, 2004 | 9.488 | 9.866 | 9.488 | 9.609 | 318,595 | +0.19(+1.97%) |
Jan 13, 2004 | 9.353 | 9.443 | 9.334 | 9.424 | 299,395 | +0.13(+1.45%) |
Jan 12, 2004 | 9.212 | 9.327 | 9.212 | 9.289 | 389,776 | +0.13(+1.47%) |
Jan 09, 2004 | 9.193 | 9.340 | 9.142 | 9.155 | 134,868 | -0.09(-0.97%) |
Jan 08, 2004 | 9.033 | 9.244 | 9.033 | 9.244 | 331,551 | +0.24(+2.70%) |
Jan 07, 2004 | 9.033 | 9.110 | 8.975 | 9.001 | 217,600 | -0.09(-0.99%) |
Jan 06, 2004 | 9.129 | 9.187 | 9.033 | 9.090 | 108,019 | -0.05(-0.56%) |
Jan 05, 2004 | 9.097 | 9.295 | 9.097 | 9.142 | 163,746 | +0.01(+0.14%) |
Jan 02, 2004 | 8.994 | 9.360 | 8.994 | 9.129 | 123,941 | +0.18(+2.00%) |
Dec 31, 2003 | 9.142 | 9.212 | 8.950 | 8.950 | 235,707 | -0.19(-2.10%) |
Dec 30, 2003 | 8.982 | 9.270 | 8.982 | 9.142 | 147,356 | +0.12(+1.35%) |
Dec 29, 2003 | 8.809 | 9.187 | 8.809 | 9.020 | 174,673 | +0.19(+2.10%) |
Dec 26, 2003 | 8.841 | 8.905 | 8.764 | 8.834 | 30,907 | -0.02(-0.22%) |
Dec 24, 2003 | 8.745 | 8.860 | 8.725 | 8.853 | 24,351 | +0.04(+0.51%) |
Dec 23, 2003 | 8.796 | 8.828 | 8.668 | 8.809 | 158,127 | +0.05(+0.59%) |
Dec 22, 2003 | 8.809 | 8.841 | 8.584 | 8.757 | 517,464 | -0.08(-0.94%) |
Dec 19, 2003 | 8.706 | 8.841 | 8.546 | 8.841 | 182,946 | +0.14(+1.62%) |
Dec 18, 2003 | 8.680 | 8.796 | 8.680 | 8.700 | 203,707 | -0.11(-1.24%) |
Dec 17, 2003 | 8.719 | 8.828 | 8.668 | 8.809 | 138,614 | +0.01(+0.15%) |
Dec 16, 2003 | 8.777 | 8.879 | 8.745 | 8.796 | 160,156 | +0.07(+0.81%) |
Dec 15, 2003 | 8.821 | 8.885 | 8.674 | 8.725 | 210,419 | -0.10(-1.09%) |
Dec 12, 2003 | 8.783 | 8.821 | 8.732 | 8.821 | 163,590 | +0.03(+0.36%) |
Dec 11, 2003 | 8.552 | 8.950 | 8.552 | 8.789 | 274,732 | +0.26(+3.08%) |
Dec 10, 2003 | 8.540 | 8.636 | 8.392 | 8.527 | 533,698 | +0.05(+0.60%) |
Dec 09, 2003 | 8.809 | 8.809 | 8.475 | 8.475 | 476,254 | -0.30(-3.43%) |
Dec 08, 2003 | 8.712 | 8.860 | 8.712 | 8.777 | 155,161 | +0.07(+0.81%) |
Dec 05, 2003 | 8.777 | 8.847 | 8.719 | 8.706 | 136,897 | -0.03(-0.29%) |
Dec 04, 2003 | 8.456 | 8.783 | 8.424 | 8.732 | 269,737 | +0.23(+2.71%) |
Dec 03, 2003 | 8.668 | 8.668 | 8.495 | 8.501 | 227,746 | -0.17(-1.92%) |
Dec 02, 2003 | 8.706 | 8.712 | 8.642 | 8.668 | 182,166 | -0.03(-0.37%) |
Dec 01, 2003 | 8.777 | 8.802 | 8.680 | 8.700 | 181,541 | +0.04(+0.52%) |
Nov 28, 2003 | 8.674 | 8.680 | 8.648 | 8.655 | 56,663 | -0.01(-0.07%) |
Nov 26, 2003 | 8.680 | 8.706 | 8.642 | 8.661 | 179,668 | +0.02(+0.22%) |
Nov 25, 2003 | 8.616 | 8.655 | 8.616 | 8.642 | 151,570 | -0.01(-0.15%) |
Nov 24, 2003 | 8.546 | 8.655 | 8.546 | 8.655 | 498,576 | +0.11(+1.27%) |
Nov 21, 2003 | 8.527 | 8.584 | 8.520 | 8.546 | 292,059 | +0.09(+1.06%) |
Nov 20, 2003 | 8.501 | 8.552 | 8.501 | 8.456 | 200,117 | -0.05(-0.60%) |
Nov 19, 2003 | 8.341 | 8.584 | 8.206 | 8.507 | 589,737 | +0.22(+2.63%) |
Nov 18, 2003 | 8.507 | 8.527 | 8.251 | 8.290 | 438,790 | -0.15(-1.82%) |
Nov 17, 2003 | 8.360 | 8.527 | 8.347 | 8.443 | 266,458 | +0.04(+0.46%) |
Nov 14, 2003 | 8.552 | 8.584 | 8.328 | 8.405 | 151,258 | -0.15(-1.80%) |
Nov 13, 2003 | 8.520 | 8.584 | 8.482 | 8.559 | 173,112 | +0.03(+0.38%) |
Nov 12, 2003 | 8.514 | 8.572 | 8.507 | 8.527 | 247,883 | +0.04(+0.45%) |
Nov 11, 2003 | 8.552 | 8.552 | 8.463 | 8.488 | 84,605 | +0.03(+0.38%) |
Nov 10, 2003 | 8.443 | 8.552 | 8.443 | 8.456 | 232,273 | +0.01(+0.15%) |
Nov 07, 2003 | 8.597 | 8.604 | 8.411 | 8.443 | 251,785 | -0.17(-1.93%) |
Nov 06, 2003 | 8.520 | 8.629 | 8.514 | 8.610 | 213,385 | +0.07(+0.83%) |
Nov 05, 2003 | 8.661 | 8.610 | 8.495 | 8.540 | 472,664 | -0.17(-1.99%) |
Nov 04, 2003 | 8.661 | 8.712 | 8.565 | 8.712 | 199,802 | +0.12(+1.34%) |
Nov 03, 2003 | 8.488 | 8.648 | 8.591 | 8.597 | 219,785 | +0.11(+1.28%) |
Oct 31, 2003 | 8.322 | 8.809 | 8.322 | 8.488 | 515,747 | +0.08(+0.91%) |
Oct 30, 2003 | 8.424 | 8.456 | 8.328 | 8.411 | 253,034 | +0.08(+1.00%) |
Oct 29, 2003 | 8.604 | 8.616 | 8.219 | 8.328 | 878,206 | -0.28(-3.20%) |
Oct 28, 2003 | 9.257 | 9.257 | 8.559 | 8.604 | 1,407,690 | -0.81(-8.64%) |
Oct 27, 2003 | 9.398 | 9.481 | 9.321 | 9.417 | 117,853 | +0.05(+0.55%) |
Oct 24, 2003 | 9.552 | 9.552 | 9.321 | 9.366 | 159,844 | -0.25(-2.60%) |
Oct 23, 2003 | 9.417 | 9.648 | 9.417 | 9.616 | 189,034 | +0.15(+1.62%) |
Oct 22, 2003 | 9.584 | 9.584 | 9.456 | 9.462 | 96,312 | -0.19(-1.93%) |
Oct 21, 2003 | 9.648 | 9.654 | 9.622 | 9.648 | 152,663 | +0.00(+0.00%) |
Oct 20, 2003 | 9.648 | 9.648 | 9.635 | 9.648 | 259,278 | +0.03(+0.33%) |
Oct 17, 2003 | 9.661 | 9.661 | 9.558 | 9.616 | 256,156 | -0.04(-0.40%) |
Oct 16, 2003 | 9.737 | 9.737 | 9.648 | 9.654 | 117,541 | -0.02(-0.20%) |
Oct 15, 2003 | 9.770 | 9.802 | 9.629 | 9.673 | 114,419 | -0.08(-0.85%) |
Oct 14, 2003 | 9.635 | 9.763 | 9.635 | 9.757 | 167,961 | +0.09(+0.93%) |
Oct 13, 2003 | 9.616 | 9.840 | 9.616 | 9.667 | 203,551 | +0.05(+0.53%) |
Oct 10, 2003 | 9.641 | 9.648 | 9.475 | 9.616 | 71,492 | -0.03(-0.27%) |
Oct 09, 2003 | 9.648 | 9.648 | 9.513 | 9.641 | 122,536 | +0.01(+0.07%) |
Oct 08, 2003 | 9.673 | 9.673 | 9.545 | 9.635 | 171,707 | -0.04(-0.40%) |
Oct 07, 2003 | 9.737 | 9.725 | 9.629 | 9.673 | 230,400 | -0.06(-0.66%) |
Oct 06, 2003 | 9.712 | 9.712 | 9.641 | 9.737 | 141,268 | +0.01(+0.13%) |
Oct 03, 2003 | 9.648 | 9.725 | 9.609 | 9.725 | 208,390 | +0.17(+1.74%) |
Oct 02, 2003 | 9.545 | 9.590 | 9.520 | 9.558 | 122,380 | -0.05(-0.53%) |
Oct 01, 2003 | 9.251 | 9.661 | 9.251 | 9.609 | 194,810 | +0.31(+3.38%) |
Sep 30, 2003 | 9.238 | 9.321 | 9.110 | 9.295 | 274,263 | -0.08(-0.82%) |
Sep 29, 2003 | 9.257 | 9.456 | 9.257 | 9.372 | 83,668 | +0.16(+1.74%) |
Sep 26, 2003 | 9.321 | 9.360 | 9.135 | 9.212 | 163,902 | -0.11(-1.17%) |
Sep 25, 2003 | 9.609 | 9.616 | 9.321 | 9.321 | 163,122 | -0.24(-2.55%) |
Sep 24, 2003 | 9.641 | 9.680 | 9.520 | 9.565 | 194,966 | -0.10(-0.99%) |
Sep 23, 2003 | 9.686 | 9.699 | 9.609 | 9.661 | 115,356 | -0.03(-0.26%) |
Sep 22, 2003 | 9.616 | 9.686 | 9.558 | 9.686 | 186,536 | -0.01(-0.07%) |
Sep 19, 2003 | 9.673 | 9.731 | 9.641 | 9.693 | 256,312 | -0.02(-0.20%) |
Sep 18, 2003 | 9.641 | 9.686 | 9.641 | 9.712 | 302,205 | +0.08(+0.80%) |
Sep 17, 2003 | 9.654 | 9.667 | 9.577 | 9.635 | 99,902 | -0.06(-0.66%) |
Sep 16, 2003 | 9.513 | 9.699 | 9.513 | 9.699 | 172,644 | +0.13(+1.41%) |
Sep 15, 2003 | 9.584 | 9.622 | 9.475 | 9.565 | 140,175 | -0.02(-0.20%) |
Sep 12, 2003 | 9.571 | 9.641 | 9.424 | 9.584 | 150,634 | +0.04(+0.40%) |
Sep 11, 2003 | 9.520 | 9.673 | 9.513 | 9.545 | 197,619 | -0.04(-0.40%) |
Sep 10, 2003 | 9.616 | 9.648 | 9.507 | 9.584 | 212,136 | -0.07(-0.73%) |
Sep 09, 2003 | 9.680 | 9.680 | 9.609 | 9.654 | 148,292 | -0.03(-0.26%) |
Sep 08, 2003 | 9.673 | 9.770 | 9.654 | 9.680 | 233,054 | +0.04(+0.40%) |
Sep 05, 2003 | 9.885 | 9.936 | 9.635 | 9.641 | 142,361 | -0.21(-2.08%) |
Sep 04, 2003 | 9.910 | 9.962 | 9.782 | 9.846 | 105,209 | -0.10(-0.97%) |
Sep 03, 2003 | 9.923 | 10.04 | 9.859 | 9.942 | 147,668 | +0.08(+0.84%) |
Sep 02, 2003 | 9.641 | 9.866 | 9.622 | 9.859 | 196,058 | +0.20(+2.06%) |
Aug 29, 2003 | 9.417 | 9.770 | 9.417 | 9.661 | 263,493 | +0.21(+2.17%) |
Aug 28, 2003 | 9.545 | 9.654 | 9.449 | 9.456 | 120,663 | -0.10(-1.07%) |
Aug 27, 2003 | 9.507 | 9.641 | 9.481 | 9.558 | 201,678 | +0.05(+0.54%) |
Aug 26, 2003 | 9.539 | 9.597 | 9.360 | 9.507 | 173,112 | +0.01(+0.07%) |
Aug 25, 2003 | 9.456 | 9.526 | 9.443 | 9.500 | 129,249 | +0.04(+0.47%) |
Aug 22, 2003 | 9.622 | 9.622 | 9.353 | 9.456 | 240,702 | -0.10(-1.07%) |
Aug 21, 2003 | 9.590 | 9.597 | 9.488 | 9.558 | 323,746 | -0.03(-0.33%) |
Aug 20, 2003 | 9.577 | 9.667 | 9.500 | 9.590 | 125,658 | -0.08(-0.86%) |
Aug 19, 2003 | 9.532 | 9.686 | 9.366 | 9.673 | 186,068 | +0.10(+1.07%) |
Aug 18, 2003 | 9.411 | 9.571 | 9.353 | 9.571 | 149,541 | +0.10(+1.01%) |
Aug 15, 2003 | 9.545 | 9.641 | 9.468 | 9.475 | 56,039 | -0.02(-0.20%) |
Aug 14, 2003 | 9.353 | 9.532 | 9.353 | 9.494 | 71,961 | +0.20(+2.14%) |
Aug 13, 2003 | 9.481 | 9.513 | 9.295 | 9.295 | 163,746 | -0.24(-2.55%) |
Aug 12, 2003 | 9.411 | 9.571 | 9.347 | 9.539 | 146,419 | +0.16(+1.71%) |
Aug 11, 2003 | 9.366 | 9.507 | 9.315 | 9.379 | 239,922 | -0.05(-0.54%) |
Aug 08, 2003 | 9.545 | 9.654 | 9.289 | 9.430 | 239,922 | -0.19(-1.93%) |
Aug 07, 2003 | 9.520 | 9.616 | 9.289 | 9.616 | 173,892 | +0.13(+1.35%) |
Aug 06, 2003 | 9.392 | 9.558 | 9.263 | 9.488 | 133,463 | +0.13(+1.37%) |
Aug 05, 2003 | 9.417 | 9.571 | 9.238 | 9.360 | 387,278 | -0.29(-2.99%) |
Aug 04, 2003 | 9.834 | 9.891 | 9.532 | 9.648 | 251,941 | -0.18(-1.83%) |
Aug 01, 2003 | 9.994 | 9.994 | 9.584 | 9.827 | 187,941 | -0.11(-1.10%) |
Jul 31, 2003 | 9.975 | 10.07 | 9.731 | 9.936 | 256,937 | -0.07(-0.70%) |
Jul 30, 2003 | 10.03 | 10.06 | 9.737 | 10.01 | 375,103 | +0.08(+0.84%) |
Jul 29, 2003 | 10.31 | 10.51 | 9.532 | 9.923 | 871,338 | -0.71(-6.69%) |
Jul 28, 2003 | 10.42 | 10.74 | 10.42 | 10.63 | 155,005 | +0.18(+1.72%) |
Jul 25, 2003 | 10.24 | 10.49 | 10.21 | 10.46 | 161,717 | +0.22(+2.13%) |
Jul 24, 2003 | 10.19 | 10.31 | 10.10 | 10.24 | 219,317 | +0.09(+0.88%) |
Jul 23, 2003 | 10.33 | 10.37 | 10.02 | 10.15 | 165,931 | -0.18(-1.74%) |
Jul 22, 2003 | 10.31 | 10.41 | 10.15 | 10.33 | 130,809 | +0.03(+0.25%) |
Jul 21, 2003 | 10.55 | 10.55 | 10.26 | 10.30 | 156,722 | -0.26(-2.49%) |
Jul 18, 2003 | 10.42 | 10.59 | 10.40 | 10.56 | 117,853 | +0.15(+1.48%) |
Jul 17, 2003 | 10.63 | 10.65 | 10.40 | 10.41 | 200,429 | -0.28(-2.58%) |
Jul 16, 2003 | 10.71 | 10.86 | 10.63 | 10.69 | 113,014 | +0.00(+0.00%) |
Jul 15, 2003 | 10.73 | 10.83 | 10.69 | 10.69 | 140,956 | -0.04(-0.42%) |
Jul 14, 2003 | 10.65 | 10.79 | 10.63 | 10.73 | 111,453 | +0.12(+1.15%) |
Jul 11, 2003 | 10.41 | 10.69 | 10.41 | 10.61 | 78,048 | +0.16(+1.53%) |
Jul 10, 2003 | 10.54 | 10.65 | 10.42 | 10.45 | 156,410 | -0.12(-1.15%) |
Jul 09, 2003 | 10.56 | 10.62 | 10.51 | 10.57 | 219,005 | +0.03(+0.24%) |
Jul 08, 2003 | 10.53 | 10.57 | 10.38 | 10.54 | 220,097 | +0.02(+0.18%) |
Jul 07, 2003 | 10.54 | 10.68 | 10.44 | 10.53 | 254,595 | +0.04(+0.37%) |
Jul 03, 2003 | 10.59 | 10.70 | 10.49 | 10.49 | 93,502 | -0.17(-1.56%) |
Jul 02, 2003 | 10.55 | 10.82 | 10.49 | 10.65 | 211,200 | +0.11(+1.03%) |
Jul 01, 2003 | 10.25 | 10.60 | 10.17 | 10.54 | 382,907 | +0.21(+2.05%) |
Jun 30, 2003 | 10.54 | 10.59 | 10.33 | 10.33 | 243,512 | -0.19(-1.77%) |
Jun 27, 2003 | 10.75 | 10.83 | 10.46 | 10.52 | 164,527 | +0.09(+0.86%) |
Jun 26, 2003 | 10.47 | 10.64 | 10.43 | 10.43 | 103,336 | -0.04(-0.43%) |
Jun 25, 2003 | 10.51 | 10.73 | 10.47 | 10.47 | 167,649 | +0.02(+0.18%) |
Jun 24, 2003 | 10.19 | 10.63 | 10.19 | 10.46 | 161,092 | +0.32(+3.16%) |
Jun 23, 2003 | 10.28 | 10.29 | 10.10 | 10.13 | 115,044 | -0.13(-1.31%) |
Jun 20, 2003 | 10.44 | 10.50 | 10.26 | 10.27 | 264,585 | -0.03(-0.25%) |
Jun 19, 2003 | 10.45 | 10.56 | 10.26 | 10.29 | 184,819 | -0.15(-1.41%) |
Jun 18, 2003 | 10.41 | 10.56 | 10.34 | 10.44 | 161,561 | +0.10(+0.93%) |
Jun 17, 2003 | 10.31 | 10.47 | 10.14 | 10.35 | 185,132 | +0.13(+1.25%) |
Jun 16, 2003 | 9.968 | 10.29 | 9.968 | 10.22 | 153,444 | +0.28(+2.84%) |
Jun 13, 2003 | 10.04 | 10.09 | 9.872 | 9.936 | 112,390 | -0.11(-1.08%) |
Jun 12, 2003 | 9.923 | 10.06 | 9.898 | 10.04 | 95,531 | +0.12(+1.23%) |
Jun 11, 2003 | 9.802 | 9.930 | 9.673 | 9.923 | 84,136 | +0.10(+0.98%) |
Jun 10, 2003 | 9.705 | 9.827 | 9.622 | 9.827 | 85,853 | +0.17(+1.79%) |
Jun 09, 2003 | 9.898 | 9.904 | 9.629 | 9.654 | 94,751 | -0.26(-2.65%) |
Jun 06, 2003 | 10.03 | 10.12 | 9.885 | 9.917 | 254,439 | -0.13(-1.34%) |
Jun 05, 2003 | 9.885 | 10.05 | 9.853 | 10.05 | 133,463 | +0.06(+0.64%) |
Jun 04, 2003 | 9.866 | 10.03 | 9.846 | 9.987 | 131,746 | +0.13(+1.30%) |
Jun 03, 2003 | 9.853 | 10.00 | 9.814 | 9.859 | 287,532 | +0.01(+0.06%) |