Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.79 | 12.79 | 12.67 | 12.76 | 711,028 | +0.10(+0.79%) |
Jun 29, 2004 | 12.64 | 12.67 | 12.59 | 12.66 | 826,085 | +0.02(+0.15%) |
Jun 28, 2004 | 12.54 | 12.72 | 12.52 | 12.64 | 1,466,265 | +0.10(+0.76%) |
Jun 25, 2004 | 12.51 | 12.55 | 12.49 | 12.55 | 1,491,203 | +0.07(+0.59%) |
Jun 24, 2004 | 12.29 | 12.48 | 12.29 | 12.47 | 767,139 | +0.19(+1.52%) |
Jun 23, 2004 | 12.26 | 12.31 | 12.22 | 12.29 | 871,711 | +0.04(+0.33%) |
Jun 22, 2004 | 12.23 | 12.30 | 12.22 | 12.25 | 912,519 | +0.02(+0.19%) |
Jun 21, 2004 | 12.22 | 12.24 | 12.18 | 12.22 | 801,430 | +0.00(+0.03%) |
Jun 18, 2004 | 12.22 | 12.24 | 12.20 | 12.22 | 1,003,487 | +0.03(+0.22%) |
Jun 17, 2004 | 12.12 | 12.21 | 12.11 | 12.19 | 1,479,868 | +0.07(+0.60%) |
Jun 16, 2004 | 11.91 | 12.15 | 11.91 | 12.12 | 1,551,282 | +0.23(+1.97%) |
Jun 15, 2004 | 11.87 | 11.90 | 11.85 | 11.89 | 853,574 | +0.11(+0.93%) |
Jun 14, 2004 | 11.84 | 11.87 | 11.78 | 11.78 | 851,873 | -0.05(-0.42%) |
Jun 10, 2004 | 11.82 | 11.86 | 11.81 | 11.83 | 834,586 | +0.02(+0.16%) |
Jun 09, 2004 | 11.81 | 11.95 | 11.79 | 11.81 | 992,719 | -0.01(-0.04%) |
Jun 08, 2004 | 11.58 | 11.84 | 11.58 | 11.81 | 1,105,225 | +0.21(+1.84%) |
Jun 07, 2004 | 11.59 | 11.64 | 11.57 | 11.60 | 976,565 | +0.01(+0.11%) |
Jun 04, 2004 | 11.61 | 11.65 | 11.57 | 11.59 | 666,535 | -0.03(-0.23%) |
Jun 03, 2004 | 11.55 | 11.68 | 11.53 | 11.61 | 915,920 | +0.08(+0.66%) |
Jun 02, 2004 | 11.49 | 11.55 | 11.39 | 11.54 | 1,466,832 | +0.06(+0.55%) |
Jun 01, 2004 | 11.37 | 11.49 | 11.31 | 11.47 | 1,749,940 | +0.10(+0.90%) |
May 28, 2004 | 11.41 | 11.42 | 11.36 | 11.37 | 635,646 | -0.02(-0.22%) |
May 27, 2004 | 11.42 | 11.44 | 11.39 | 11.40 | 1,668,606 | +0.01(+0.06%) |
May 26, 2004 | 11.38 | 11.39 | 11.29 | 11.39 | 1,204,412 | -0.03(-0.29%) |
May 25, 2004 | 11.39 | 11.44 | 11.30 | 11.42 | 1,572,537 | +0.04(+0.31%) |
May 24, 2004 | 11.42 | 11.42 | 11.35 | 11.39 | 1,232,184 | +0.02(+0.22%) |
May 21, 2004 | 11.33 | 11.39 | 11.28 | 11.36 | 1,074,052 | +0.08(+0.69%) |
May 20, 2004 | 11.28 | 11.32 | 11.26 | 11.28 | 872,277 | +0.01(+0.09%) |
May 19, 2004 | 11.38 | 11.40 | 11.26 | 11.27 | 729,732 | -0.11(-0.98%) |
May 18, 2004 | 11.30 | 11.42 | 11.29 | 11.39 | 1,013,689 | +0.08(+0.67%) |
May 17, 2004 | 11.39 | 11.39 | 11.27 | 11.31 | 989,885 | -0.10(-0.85%) |
May 14, 2004 | 11.35 | 11.42 | 11.21 | 11.41 | 1,216,314 | +0.08(+0.68%) |
May 13, 2004 | 11.50 | 11.50 | 11.27 | 11.33 | 1,100,407 | -0.19(-1.68%) |
May 12, 2004 | 11.60 | 11.63 | 11.44 | 11.52 | 1,289,996 | -0.08(-0.70%) |
May 11, 2004 | 11.46 | 11.62 | 11.42 | 11.60 | 811,065 | +0.14(+1.18%) |
May 10, 2004 | 11.64 | 11.64 | 11.45 | 11.47 | 1,295,947 | -0.21(-1.81%) |
May 07, 2004 | 11.66 | 11.72 | 11.63 | 11.68 | 1,490,637 | -0.00(-0.01%) |
May 06, 2004 | 11.68 | 11.73 | 11.66 | 11.68 | 1,490,920 | +0.00(+0.03%) |
May 05, 2004 | 11.58 | 11.68 | 11.49 | 11.68 | 1,397,968 | +0.08(+0.70%) |
May 04, 2004 | 11.63 | 11.64 | 11.56 | 11.60 | 1,108,909 | +0.01(+0.04%) |
May 03, 2004 | 11.59 | 11.62 | 11.52 | 11.59 | 1,337,889 | -0.00(-0.01%) |
Apr 30, 2004 | 11.67 | 11.67 | 11.57 | 11.59 | 1,628,932 | -0.09(-0.77%) |
Apr 29, 2004 | 11.61 | 11.72 | 11.59 | 11.68 | 1,030,693 | +0.04(+0.36%) |
Apr 28, 2004 | 11.77 | 11.78 | 11.61 | 11.64 | 1,143,199 | -0.11(-0.97%) |
Apr 27, 2004 | 11.82 | 11.90 | 11.73 | 11.76 | 1,022,758 | -0.05(-0.40%) |
Apr 26, 2004 | 11.92 | 11.97 | 11.78 | 11.80 | 1,159,069 | -0.11(-0.96%) |
Apr 23, 2004 | 11.72 | 11.98 | 11.71 | 11.92 | 1,445,861 | +0.15(+1.27%) |
Apr 22, 2004 | 11.84 | 11.84 | 11.58 | 11.77 | 3,865,454 | -0.14(-1.16%) |
Apr 21, 2004 | 11.92 | 11.95 | 11.88 | 11.91 | 1,546,748 | +0.02(+0.16%) |
Apr 20, 2004 | 12.05 | 12.06 | 11.88 | 11.89 | 1,416,105 | -0.19(-1.58%) |
Apr 19, 2004 | 12.09 | 12.14 | 12.03 | 12.08 | 1,084,821 | -0.01(-0.09%) |
Apr 16, 2004 | 12.02 | 12.17 | 12.02 | 12.09 | 1,398,535 | +0.06(+0.53%) |
Apr 15, 2004 | 12.00 | 12.03 | 11.85 | 12.02 | 1,719,617 | +0.03(+0.22%) |
Apr 14, 2004 | 12.10 | 12.11 | 11.90 | 12.00 | 1,570,836 | -0.10(-0.83%) |
Apr 13, 2004 | 12.24 | 12.25 | 12.08 | 12.10 | 1,282,911 | -0.14(-1.11%) |
Apr 12, 2004 | 12.21 | 12.28 | 12.19 | 12.23 | 1,451,812 | +0.02(+0.20%) |
Apr 08, 2004 | 12.23 | 12.36 | 12.15 | 12.21 | 1,348,941 | +0.01(+0.12%) |
Apr 07, 2004 | 12.24 | 12.28 | 12.19 | 12.20 | 1,147,733 | -0.04(-0.35%) |
Apr 06, 2004 | 12.35 | 12.36 | 12.20 | 12.24 | 1,741,154 | -0.13(-1.01%) |
Apr 05, 2004 | 12.47 | 12.47 | 12.29 | 12.36 | 1,361,127 | -0.11(-0.90%) |
Apr 02, 2004 | 12.60 | 12.68 | 12.47 | 12.48 | 2,963,137 | +0.08(+0.66%) |
Apr 01, 2004 | 12.25 | 12.39 | 12.20 | 12.39 | 1,142,349 | +0.14(+1.15%) |
Mar 31, 2004 | 12.08 | 12.25 | 12.03 | 12.25 | 1,407,320 | +0.17(+1.43%) |
Mar 30, 2004 | 11.93 | 12.09 | 11.85 | 12.08 | 1,127,613 | +0.16(+1.32%) |
Mar 29, 2004 | 11.99 | 11.99 | 11.85 | 11.92 | 1,231,050 | -0.07(-0.59%) |
Mar 26, 2004 | 11.81 | 12.04 | 11.81 | 11.99 | 1,600,592 | +0.20(+1.69%) |
Mar 25, 2004 | 11.89 | 11.89 | 11.69 | 11.79 | 1,500,272 | -0.10(-0.86%) |
Mar 24, 2004 | 11.97 | 12.04 | 11.86 | 11.90 | 1,628,081 | -0.07(-0.56%) |
Mar 23, 2004 | 11.93 | 12.03 | 11.91 | 11.96 | 1,204,978 | +0.06(+0.52%) |
Mar 22, 2004 | 11.96 | 11.96 | 11.80 | 11.90 | 1,115,994 | -0.05(-0.44%) |
Mar 19, 2004 | 11.79 | 12.00 | 11.77 | 11.96 | 1,000,653 | +0.22(+1.83%) |
Mar 18, 2004 | 11.78 | 11.82 | 11.59 | 11.74 | 960,979 | -0.09(-0.73%) |
Mar 17, 2004 | 11.78 | 11.85 | 11.78 | 11.83 | 771,390 | +0.07(+0.63%) |
Mar 16, 2004 | 11.75 | 11.81 | 11.74 | 11.75 | 880,212 | +0.00(+0.02%) |
Mar 15, 2004 | 11.87 | 11.93 | 11.70 | 11.75 | 1,254,289 | -0.14(-1.17%) |
Mar 12, 2004 | 11.74 | 11.89 | 11.66 | 11.89 | 1,868,964 | +0.15(+1.31%) |
Mar 11, 2004 | 11.56 | 11.79 | 11.53 | 11.74 | 2,160,007 | +0.18(+1.54%) |
Mar 10, 2004 | 11.56 | 11.64 | 11.47 | 11.56 | 1,538,246 | +0.01(+0.11%) |
Mar 09, 2004 | 11.67 | 11.68 | 11.48 | 11.55 | 2,140,736 | -0.11(-0.92%) |
Mar 08, 2004 | 11.67 | 11.75 | 11.63 | 11.65 | 1,543,347 | -0.03(-0.27%) |
Mar 05, 2004 | 11.69 | 11.85 | 11.67 | 11.69 | 1,361,410 | -0.05(-0.41%) |
Mar 04, 2004 | 11.75 | 11.76 | 11.69 | 11.73 | 1,243,520 | -0.05(-0.40%) |
Mar 03, 2004 | 11.65 | 11.78 | 11.65 | 11.78 | 2,701,567 | -0.09(-0.74%) |
Mar 02, 2004 | 12.11 | 12.12 | 11.85 | 11.87 | 2,045,233 | -0.19(-1.59%) |
Mar 01, 2004 | 11.94 | 12.08 | 11.91 | 12.06 | 1,055,065 | +0.10(+0.86%) |
Feb 27, 2004 | 11.74 | 12.01 | 11.73 | 11.96 | 1,815,120 | +0.22(+1.89%) |
Feb 26, 2004 | 11.64 | 11.74 | 11.63 | 11.74 | 691,757 | +0.07(+0.56%) |
Feb 25, 2004 | 11.67 | 11.69 | 11.61 | 11.67 | 1,115,427 | -0.04(-0.35%) |
Feb 24, 2004 | 11.69 | 11.74 | 11.62 | 11.71 | 1,246,920 | +0.02(+0.20%) |
Feb 23, 2004 | 11.57 | 11.71 | 11.54 | 11.69 | 1,437,643 | +0.11(+0.96%) |
Feb 20, 2004 | 11.40 | 11.62 | 11.40 | 11.58 | 1,849,410 | +0.16(+1.39%) |
Feb 19, 2004 | 11.50 | 11.53 | 11.42 | 11.42 | 779,042 | -0.02(-0.19%) |
Feb 18, 2004 | 11.37 | 11.46 | 11.36 | 11.44 | 1,048,263 | +0.03(+0.25%) |
Feb 17, 2004 | 11.29 | 11.48 | 11.29 | 11.41 | 1,709,981 | +0.06(+0.51%) |
Feb 13, 2004 | 11.46 | 11.46 | 11.27 | 11.35 | 1,296,514 | -0.12(-1.06%) |
Feb 12, 2004 | 11.50 | 11.57 | 11.48 | 11.48 | 1,564,885 | -0.04(-0.32%) |
Feb 11, 2004 | 11.46 | 11.54 | 11.39 | 11.51 | 1,519,826 | +0.09(+0.82%) |
Feb 10, 2004 | 11.17 | 11.51 | 11.12 | 11.42 | 2,768,164 | +0.26(+2.34%) |
Feb 09, 2004 | 10.89 | 11.29 | 10.89 | 11.16 | 2,430,078 | +0.17(+1.53%) |
Feb 06, 2004 | 10.81 | 11.05 | 10.81 | 10.99 | 2,833,060 | +0.14(+1.28%) |
Feb 05, 2004 | 10.55 | 11.06 | 10.05 | 10.85 | 14,084,254 | +0.98(+9.98%) |
Feb 04, 2004 | 9.916 | 9.976 | 9.849 | 9.866 | 2,153,205 | -0.09(-0.87%) |
Feb 03, 2004 | 10.02 | 10.02 | 9.924 | 9.953 | 3,538,137 | -0.05(-0.51%) |
Feb 02, 2004 | 9.995 | 10.04 | 9.951 | 10.00 | 808,514 | +0.03(+0.28%) |
Jan 30, 2004 | 9.947 | 9.999 | 9.873 | 9.976 | 1,690,427 | -0.10(-0.95%) |
Jan 29, 2004 | 10.05 | 10.09 | 10.02 | 10.07 | 1,457,763 | +0.10(+1.03%) |
Jan 28, 2004 | 9.898 | 10.01 | 9.877 | 9.969 | 1,878,883 | +0.05(+0.55%) |
Jan 27, 2004 | 9.863 | 9.942 | 9.794 | 9.914 | 674,470 | +0.07(+0.70%) |
Jan 26, 2004 | 9.836 | 9.872 | 9.766 | 9.845 | 734,549 | +0.02(+0.18%) |
Jan 23, 2004 | 9.836 | 9.843 | 9.789 | 9.827 | 1,227,650 | -0.01(-0.13%) |
Jan 22, 2004 | 9.766 | 9.847 | 9.752 | 9.840 | 911,669 | +0.05(+0.49%) |
Jan 21, 2004 | 9.769 | 9.819 | 9.748 | 9.792 | 706,210 | +0.03(+0.33%) |
Jan 20, 2004 | 9.656 | 9.771 | 9.610 | 9.760 | 2,621,934 | +0.15(+1.54%) |
Jan 16, 2004 | 9.616 | 9.642 | 9.591 | 9.612 | 1,071,501 | -0.00(-0.02%) |
Jan 15, 2004 | 9.587 | 9.649 | 9.572 | 9.614 | 1,073,485 | +0.03(+0.28%) |
Jan 14, 2004 | 9.607 | 9.609 | 9.522 | 9.587 | 1,196,477 | -0.03(-0.28%) |
Jan 13, 2004 | 9.633 | 9.658 | 9.595 | 9.614 | 931,789 | -0.02(-0.22%) |
Jan 12, 2004 | 9.552 | 9.658 | 9.524 | 9.635 | 1,123,362 | +0.13(+1.34%) |
Jan 09, 2004 | 9.489 | 9.561 | 9.489 | 9.508 | 717,829 | -0.02(-0.17%) |
Jan 08, 2004 | 9.660 | 9.660 | 9.510 | 9.524 | 1,377,280 | -0.11(-1.10%) |
Jan 07, 2004 | 9.773 | 9.773 | 9.619 | 9.630 | 1,856,211 | -0.17(-1.71%) |
Jan 06, 2004 | 9.932 | 9.932 | 9.783 | 9.797 | 1,178,056 | -0.13(-1.35%) |
Jan 05, 2004 | 9.854 | 9.935 | 9.854 | 9.932 | 717,546 | +0.10(+0.99%) |
Jan 02, 2004 | 9.905 | 9.914 | 9.792 | 9.834 | 571,316 | -0.06(-0.64%) |
Dec 31, 2003 | 9.880 | 9.924 | 9.880 | 9.898 | 1,096,440 | +0.00(+0.00%) |
Dec 30, 2003 | 9.905 | 9.914 | 9.893 | 9.898 | 563,948 | -0.01(-0.07%) |
Dec 29, 2003 | 9.924 | 9.960 | 9.879 | 9.905 | 856,407 | +0.01(+0.05%) |
Dec 26, 2003 | 9.921 | 9.951 | 9.898 | 9.900 | 102,870 | -0.02(-0.20%) |
Dec 24, 2003 | 9.953 | 9.965 | 9.916 | 9.919 | 108,255 | -0.06(-0.57%) |
Dec 23, 2003 | 9.935 | 9.979 | 9.917 | 9.976 | 612,408 | +0.06(+0.64%) |
Dec 22, 2003 | 9.854 | 9.912 | 9.820 | 9.912 | 784,993 | +0.03(+0.34%) |
Dec 19, 2003 | 10.08 | 10.08 | 9.859 | 9.879 | 1,169,555 | -0.18(-1.75%) |
Dec 18, 2003 | 10.02 | 10.09 | 9.930 | 10.05 | 1,086,521 | +0.02(+0.23%) |
Dec 17, 2003 | 10.08 | 10.10 | 10.01 | 10.03 | 523,423 | -0.08(-0.82%) |
Dec 16, 2003 | 10.07 | 10.14 | 10.02 | 10.12 | 707,060 | +0.04(+0.40%) |
Dec 15, 2003 | 10.07 | 10.14 | 10.07 | 10.07 | 629,411 | +0.07(+0.69%) |
Dec 12, 2003 | 10.12 | 10.12 | 9.967 | 10.01 | 858,675 | -0.14(-1.43%) |
Dec 11, 2003 | 9.969 | 10.17 | 9.933 | 10.15 | 1,109,192 | +0.18(+1.82%) |
Dec 10, 2003 | 9.924 | 10.00 | 9.923 | 9.969 | 1,055,915 | +0.04(+0.44%) |
Dec 09, 2003 | 9.748 | 9.967 | 9.748 | 9.924 | 1,289,996 | +0.20(+2.05%) |
Dec 08, 2003 | 9.607 | 9.737 | 9.607 | 9.725 | 926,688 | +0.12(+1.25%) |
Dec 05, 2003 | 9.697 | 9.713 | 9.614 | 9.605 | 690,907 | -0.10(-0.98%) |
Dec 04, 2003 | 9.748 | 9.801 | 9.674 | 9.700 | 766,572 | -0.09(-0.94%) |
Dec 03, 2003 | 9.711 | 9.799 | 9.704 | 9.792 | 1,257,406 | +0.08(+0.82%) |
Dec 02, 2003 | 9.725 | 9.734 | 9.695 | 9.713 | 816,166 | -0.02(-0.25%) |
Dec 01, 2003 | 9.714 | 9.746 | 9.695 | 9.737 | 1,009,155 | +0.01(+0.15%) |
Nov 28, 2003 | 9.713 | 9.725 | 9.658 | 9.723 | 309,179 | -0.00(-0.04%) |
Nov 26, 2003 | 9.702 | 9.729 | 9.684 | 9.727 | 617,509 | +0.03(+0.27%) |
Nov 25, 2003 | 9.669 | 9.720 | 9.669 | 9.700 | 1,230,484 | -0.03(-0.33%) |
Nov 24, 2003 | 9.713 | 9.737 | 9.700 | 9.732 | 1,316,635 | +0.02(+0.25%) |
Nov 21, 2003 | 9.766 | 9.774 | 9.692 | 9.707 | 1,042,312 | -0.04(-0.42%) |
Nov 20, 2003 | 9.810 | 9.827 | 9.737 | 9.748 | 1,079,720 | -0.07(-0.72%) |
Nov 19, 2003 | 9.986 | 9.827 | 9.676 | 9.819 | 2,016,894 | -0.17(-1.68%) |
Nov 18, 2003 | 10.04 | 10.07 | 9.979 | 9.986 | 472,696 | -0.05(-0.47%) |
Nov 17, 2003 | 10.04 | 10.05 | 9.961 | 10.03 | 340,636 | -0.00(-0.02%) |
Nov 14, 2003 | 10.15 | 10.15 | 10.01 | 10.04 | 672,487 | -0.14(-1.35%) |
Nov 13, 2003 | 10.11 | 10.17 | 10.09 | 10.17 | 634,512 | +0.05(+0.45%) |
Nov 12, 2003 | 10.05 | 10.14 | 10.04 | 10.13 | 1,084,821 | +0.09(+0.88%) |
Nov 11, 2003 | 9.924 | 10.05 | 9.924 | 10.04 | 859,808 | +0.11(+1.16%) |
Nov 10, 2003 | 9.880 | 9.933 | 9.880 | 9.924 | 766,572 | +0.04(+0.43%) |
Nov 07, 2003 | 9.933 | 10.02 | 9.886 | 9.882 | 1,394,284 | -0.05(-0.52%) |
Nov 06, 2003 | 9.843 | 9.937 | 9.782 | 9.933 | 1,030,410 | +0.11(+1.11%) |
Nov 05, 2003 | 9.847 | 9.831 | 9.729 | 9.824 | 538,159 | -0.01(-0.14%) |
Nov 04, 2003 | 9.847 | 9.891 | 9.819 | 9.838 | 557,997 | -0.04(-0.36%) |
Nov 03, 2003 | 9.909 | 9.909 | 9.826 | 9.873 | 750,419 | -0.02(-0.16%) |
Oct 31, 2003 | 9.741 | 9.896 | 9.741 | 9.889 | 984,500 | +0.17(+1.80%) |
Oct 30, 2003 | 9.836 | 9.836 | 9.836 | 9.714 | 1,786,780 | -0.18(-1.80%) |
Oct 29, 2003 | 9.744 | 9.896 | 9.723 | 9.893 | 1,104,375 | +0.16(+1.61%) |
Oct 28, 2003 | 9.557 | 9.741 | 9.549 | 9.736 | 930,089 | +0.19(+2.03%) |
Oct 27, 2003 | 9.633 | 9.633 | 9.492 | 9.542 | 1,147,167 | -0.08(-0.79%) |
Oct 24, 2003 | 9.619 | 9.662 | 9.508 | 9.617 | 1,382,948 | -0.09(-0.89%) |
Oct 23, 2003 | 9.616 | 9.722 | 9.295 | 9.704 | 3,487,127 | +0.33(+3.48%) |
Oct 22, 2003 | 9.575 | 9.575 | 9.296 | 9.377 | 1,931,310 | -0.20(-2.05%) |
Oct 21, 2003 | 9.625 | 9.625 | 9.536 | 9.573 | 987,051 | -0.01(-0.07%) |
Oct 20, 2003 | 9.704 | 9.704 | 9.501 | 9.580 | 3,353,083 | -0.28(-2.83%) |
Oct 17, 2003 | 9.889 | 9.937 | 9.813 | 9.859 | 1,661,522 | -0.02(-0.20%) |
Oct 16, 2003 | 9.776 | 9.877 | 9.776 | 9.879 | 1,882,850 | -0.11(-1.10%) |
Oct 15, 2003 | 10.03 | 10.05 | 9.970 | 9.988 | 1,238,702 | -0.02(-0.25%) |
Oct 14, 2003 | 9.944 | 10.06 | 9.933 | 10.01 | 2,810,672 | -0.22(-2.15%) |
Oct 13, 2003 | 10.13 | 10.26 | 10.11 | 10.23 | 1,232,184 | +0.10(+1.01%) |
Oct 10, 2003 | 9.960 | 10.17 | 9.960 | 10.13 | 1,597,192 | +0.14(+1.45%) |
Oct 09, 2003 | 9.822 | 10.01 | 9.794 | 9.986 | 2,040,415 | +0.28(+2.91%) |
Oct 08, 2003 | 9.660 | 9.702 | 9.602 | 9.704 | 835,153 | +0.04(+0.46%) |
Oct 07, 2003 | 9.649 | 9.702 | 9.649 | 9.660 | 703,376 | +0.02(+0.22%) |
Oct 06, 2003 | 9.621 | 9.660 | 9.589 | 9.639 | 431,888 | +0.00(+0.02%) |
Oct 03, 2003 | 9.603 | 9.651 | 9.579 | 9.637 | 690,907 | +0.09(+0.92%) |
Oct 02, 2003 | 9.535 | 9.570 | 9.510 | 9.549 | 764,022 | -0.09(-0.97%) |
Oct 01, 2003 | 9.489 | 9.642 | 9.478 | 9.642 | 697,425 | +0.16(+1.66%) |
Sep 30, 2003 | 9.515 | 9.524 | 9.436 | 9.485 | 668,236 | -0.05(-0.52%) |
Sep 29, 2003 | 9.462 | 9.542 | 9.457 | 9.535 | 553,462 | +0.08(+0.82%) |
Sep 26, 2003 | 9.506 | 9.524 | 9.445 | 9.457 | 731,715 | -0.05(-0.52%) |
Sep 25, 2003 | 9.531 | 9.577 | 9.517 | 9.506 | 497,351 | -0.03(-0.31%) |
Sep 24, 2003 | 9.625 | 9.630 | 9.526 | 9.536 | 474,113 | -0.09(-0.92%) |
Sep 23, 2003 | 9.505 | 9.614 | 9.483 | 9.625 | 510,954 | +0.06(+0.65%) |
Sep 22, 2003 | 9.637 | 9.656 | 9.550 | 9.563 | 518,322 | -0.11(-1.19%) |
Sep 19, 2003 | 9.676 | 9.711 | 9.646 | 9.677 | 462,210 | +0.02(+0.26%) |
Sep 18, 2003 | 9.575 | 9.665 | 9.561 | 9.653 | 554,596 | +0.10(+1.00%) |
Sep 17, 2003 | 9.570 | 9.600 | 9.543 | 9.557 | 680,138 | -0.01(-0.11%) |
Sep 16, 2003 | 9.580 | 9.598 | 9.542 | 9.568 | 616,375 | +0.02(+0.20%) |
Sep 15, 2003 | 9.616 | 9.616 | 9.529 | 9.549 | 1,095,873 | -0.05(-0.57%) |
Sep 12, 2003 | 9.651 | 9.651 | 9.573 | 9.603 | 555,163 | -0.05(-0.55%) |
Sep 11, 2003 | 9.679 | 9.725 | 9.609 | 9.656 | 421,402 | -0.01(-0.05%) |
Sep 10, 2003 | 9.681 | 9.681 | 9.612 | 9.662 | 762,888 | -0.04(-0.38%) |
Sep 09, 2003 | 9.861 | 9.861 | 9.557 | 9.699 | 575,567 | -0.16(-1.65%) |
Sep 08, 2003 | 9.933 | 9.940 | 9.810 | 9.861 | 803,413 | -0.09(-0.90%) |
Sep 05, 2003 | 9.974 | 10.05 | 9.912 | 9.951 | 414,601 | -0.02(-0.23%) |
Sep 04, 2003 | 9.916 | 10.03 | 9.909 | 9.974 | 594,837 | -0.01(-0.11%) |
Sep 03, 2003 | 10.17 | 10.17 | 9.972 | 9.984 | 1,156,519 | -0.08(-0.82%) |
Sep 02, 2003 | 9.730 | 10.07 | 9.713 | 10.07 | 1,167,854 | +0.34(+3.46%) |
Aug 29, 2003 | 9.660 | 9.782 | 9.658 | 9.730 | 577,551 | +0.06(+0.66%) |
Aug 28, 2003 | 9.612 | 9.693 | 9.469 | 9.667 | 762,605 | +0.07(+0.70%) |
Aug 27, 2003 | 9.527 | 9.616 | 9.422 | 9.600 | 2,415,625 | +0.36(+3.90%) |
Aug 26, 2003 | 9.289 | 9.307 | 9.176 | 9.240 | 657,183 | -0.09(-1.00%) |
Aug 25, 2003 | 9.351 | 9.369 | 9.316 | 9.333 | 378,610 | +0.00(+0.00%) |
Aug 22, 2003 | 9.404 | 9.448 | 9.328 | 9.333 | 680,705 | -0.03(-0.30%) |
Aug 21, 2003 | 9.291 | 9.439 | 9.272 | 9.362 | 1,068,101 | +0.07(+0.78%) |
Aug 20, 2003 | 9.355 | 9.365 | 9.284 | 9.289 | 304,645 | -0.07(-0.70%) |
Aug 19, 2003 | 9.351 | 9.369 | 9.325 | 9.355 | 644,147 | -0.01(-0.06%) |
Aug 18, 2003 | 9.432 | 9.436 | 9.351 | 9.360 | 544,677 | -0.01(-0.09%) |
Aug 15, 2003 | 9.358 | 9.377 | 9.351 | 9.369 | 243,432 | +0.01(+0.11%) |
Aug 14, 2003 | 9.353 | 9.386 | 9.325 | 9.358 | 559,980 | +0.01(+0.06%) |
Aug 13, 2003 | 9.434 | 9.434 | 9.326 | 9.353 | 988,184 | -0.02(-0.17%) |
Aug 12, 2003 | 9.169 | 9.369 | 9.160 | 9.369 | 1,305,866 | +0.24(+2.67%) |
Aug 11, 2003 | 9.175 | 9.201 | 9.081 | 9.125 | 504,719 | -0.05(-0.54%) |
Aug 08, 2003 | 9.060 | 9.175 | 9.030 | 9.175 | 887,864 | +0.11(+1.17%) |
Aug 07, 2003 | 8.996 | 9.088 | 8.929 | 9.069 | 508,403 | +0.10(+1.06%) |
Aug 06, 2003 | 8.986 | 8.995 | 8.919 | 8.973 | 567,632 | -0.01(-0.14%) |
Aug 05, 2003 | 9.060 | 9.086 | 8.965 | 8.986 | 653,216 | -0.08(-0.91%) |
Aug 04, 2003 | 9.097 | 9.097 | 9.000 | 9.069 | 800,863 | -0.03(-0.31%) |
Aug 01, 2003 | 9.051 | 9.139 | 8.998 | 9.097 | 1,037,778 | +0.03(+0.35%) |
Jul 31, 2003 | 9.166 | 9.305 | 9.060 | 9.065 | 1,235,585 | -0.06(-0.62%) |
Jul 30, 2003 | 9.210 | 9.238 | 9.108 | 9.122 | 842,238 | -0.06(-0.67%) |
Jul 29, 2003 | 9.175 | 9.228 | 9.104 | 9.183 | 1,363,961 | +0.01(+0.13%) |
Jul 28, 2003 | 9.074 | 9.190 | 9.074 | 9.171 | 1,991,956 | +0.10(+1.07%) |
Jul 25, 2003 | 8.751 | 9.092 | 8.707 | 9.074 | 1,982,604 | +0.32(+3.69%) |
Jul 24, 2003 | 9.012 | 9.245 | 8.735 | 8.751 | 7,215,987 | -0.06(-0.66%) |
Jul 23, 2003 | 8.778 | 8.852 | 8.707 | 8.809 | 1,562,901 | +0.06(+0.71%) |
Jul 22, 2003 | 8.645 | 8.778 | 8.626 | 8.748 | 1,445,011 | +0.14(+1.60%) |
Jul 21, 2003 | 8.704 | 8.704 | 8.575 | 8.610 | 720,946 | -0.07(-0.81%) |
Jul 18, 2003 | 8.619 | 8.705 | 8.517 | 8.681 | 855,841 | +0.11(+1.23%) |
Jul 17, 2003 | 8.469 | 8.594 | 8.469 | 8.575 | 1,117,127 | +0.08(+0.98%) |
Jul 16, 2003 | 8.576 | 8.628 | 8.455 | 8.492 | 1,003,204 | -0.04(-0.48%) |
Jul 15, 2003 | 8.485 | 8.557 | 8.451 | 8.532 | 923,288 | +0.05(+0.58%) |
Jul 14, 2003 | 8.689 | 8.698 | 8.469 | 8.483 | 1,641,401 | -0.15(-1.76%) |
Jul 11, 2003 | 8.716 | 8.813 | 8.631 | 8.635 | 1,019,641 | -0.11(-1.21%) |
Jul 10, 2003 | 8.734 | 8.751 | 8.691 | 8.741 | 1,568,002 | -0.01(-0.08%) |
Jul 09, 2003 | 8.725 | 8.765 | 8.700 | 8.748 | 2,005,842 | +0.00(+0.02%) |
Jul 08, 2003 | 8.809 | 8.809 | 8.619 | 8.746 | 3,669,914 | -0.06(-0.72%) |
Jul 07, 2003 | 8.707 | 8.866 | 8.704 | 8.809 | 1,504,239 | +0.13(+1.44%) |
Jul 03, 2003 | 8.659 | 8.742 | 8.647 | 8.684 | 765,155 | -0.02(-0.22%) |
Jul 02, 2003 | 8.681 | 8.742 | 8.631 | 8.704 | 1,156,802 | +0.02(+0.26%) |