Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.842 | 9.864 | 9.758 | 9.806 | 6,322,785 | -0.05(-0.55%) |
Jul 29, 2004 | 9.864 | 9.893 | 9.818 | 9.860 | 6,981,732 | +0.05(+0.52%) |
Jul 28, 2004 | 9.767 | 9.847 | 9.702 | 9.809 | 16,227,184 | +0.00(+0.00%) |
Jul 27, 2004 | 9.724 | 9.838 | 9.698 | 9.809 | 8,441,602 | +0.10(+1.07%) |
Jul 26, 2004 | 9.662 | 9.729 | 9.655 | 9.705 | 6,996,368 | +0.03(+0.32%) |
Jul 23, 2004 | 9.732 | 9.739 | 9.654 | 9.674 | 7,108,193 | -0.08(-0.79%) |
Jul 22, 2004 | 9.727 | 9.787 | 9.693 | 9.751 | 9,131,578 | -0.03(-0.28%) |
Jul 21, 2004 | 9.932 | 9.992 | 9.778 | 9.778 | 9,597,613 | -0.14(-1.40%) |
Jul 20, 2004 | 9.932 | 9.963 | 9.768 | 9.917 | 14,223,705 | -0.07(-0.67%) |
Jul 19, 2004 | 9.924 | 10.03 | 9.891 | 9.983 | 12,355,763 | +0.09(+0.93%) |
Jul 16, 2004 | 9.903 | 9.924 | 9.801 | 9.891 | 10,809,829 | +0.09(+0.89%) |
Jul 15, 2004 | 9.864 | 9.895 | 9.804 | 9.804 | 10,612,818 | -0.02(-0.17%) |
Jul 14, 2004 | 9.843 | 9.907 | 9.780 | 9.821 | 8,184,287 | -0.05(-0.47%) |
Jul 13, 2004 | 9.773 | 9.919 | 9.773 | 9.867 | 13,700,002 | +0.03(+0.35%) |
Jul 12, 2004 | 9.696 | 9.860 | 9.696 | 9.833 | 11,853,137 | +0.09(+0.96%) |
Jul 09, 2004 | 9.741 | 9.765 | 9.664 | 9.739 | 6,217,108 | +0.01(+0.14%) |
Jul 08, 2004 | 9.727 | 9.821 | 9.696 | 9.726 | 8,088,856 | -0.05(-0.51%) |
Jul 07, 2004 | 9.722 | 9.835 | 9.719 | 9.775 | 7,858,766 | +0.05(+0.54%) |
Jul 06, 2004 | 9.732 | 9.761 | 9.710 | 9.722 | 9,673,724 | -0.05(-0.54%) |
Jul 02, 2004 | 9.685 | 9.864 | 9.679 | 9.775 | 10,687,758 | +0.11(+1.13%) |
Jul 01, 2004 | 9.765 | 9.806 | 9.652 | 9.666 | 13,810,363 | -0.11(-1.12%) |
Jun 30, 2004 | 9.830 | 9.842 | 9.705 | 9.775 | 15,071,759 | -0.02(-0.21%) |
Jun 29, 2004 | 9.736 | 9.826 | 9.703 | 9.796 | 13,815,340 | -0.07(-0.69%) |
Jun 28, 2004 | 9.869 | 9.949 | 9.816 | 9.864 | 11,802,493 | +0.04(+0.38%) |
Jun 25, 2004 | 9.975 | 10.01 | 9.826 | 9.826 | 14,512,928 | -0.20(-1.98%) |
Jun 24, 2004 | 10.03 | 10.08 | 10.02 | 10.02 | 8,692,183 | -0.06(-0.61%) |
Jun 23, 2004 | 10.03 | 10.10 | 10.00 | 10.09 | 9,801,356 | +0.05(+0.49%) |
Jun 22, 2004 | 9.995 | 10.05 | 9.978 | 10.04 | 10,150,882 | +0.04(+0.41%) |
Jun 21, 2004 | 9.997 | 10.06 | 9.956 | 9.995 | 9,919,329 | -0.01(-0.14%) |
Jun 18, 2004 | 10.00 | 10.08 | 9.968 | 10.01 | 9,739,296 | +0.03(+0.32%) |
Jun 17, 2004 | 9.912 | 10.03 | 9.891 | 9.977 | 6,664,992 | +0.04(+0.36%) |
Jun 16, 2004 | 9.951 | 9.990 | 9.924 | 9.941 | 5,669,693 | -0.01(-0.09%) |
Jun 15, 2004 | 10.01 | 10.04 | 9.927 | 9.949 | 11,084,707 | +0.04(+0.36%) |
Jun 14, 2004 | 9.992 | 9.992 | 9.886 | 9.913 | 8,143,597 | -0.10(-0.97%) |
Jun 10, 2004 | 9.983 | 10.02 | 9.949 | 10.01 | 5,938,131 | +0.10(+1.05%) |
Jun 09, 2004 | 10.04 | 10.05 | 9.907 | 9.907 | 12,920,449 | -0.14(-1.36%) |
Jun 08, 2004 | 10.06 | 10.10 | 10.01 | 10.04 | 8,876,021 | -0.04(-0.36%) |
Jun 07, 2004 | 10.04 | 10.10 | 10.03 | 10.08 | 8,707,991 | +0.07(+0.72%) |
Jun 04, 2004 | 10.04 | 10.07 | 9.980 | 10.01 | 7,353,213 | +0.05(+0.51%) |
Jun 03, 2004 | 9.995 | 9.997 | 9.920 | 9.956 | 8,650,615 | -0.04(-0.39%) |
Jun 02, 2004 | 10.04 | 10.06 | 9.924 | 9.995 | 12,649,669 | -0.02(-0.19%) |
Jun 01, 2004 | 10.05 | 10.05 | 9.963 | 10.01 | 10,445,374 | -0.03(-0.29%) |
May 28, 2004 | 10.08 | 10.10 | 9.985 | 10.04 | 11,603,434 | -0.04(-0.42%) |
May 27, 2004 | 10.17 | 10.20 | 10.02 | 10.09 | 18,554,136 | -0.01(-0.12%) |
May 26, 2004 | 10.03 | 10.12 | 9.980 | 10.10 | 12,926,889 | +0.06(+0.63%) |
May 25, 2004 | 9.963 | 10.04 | 9.922 | 10.03 | 11,247,760 | +0.07(+0.72%) |
May 24, 2004 | 9.975 | 10.01 | 9.917 | 9.963 | 10,736,938 | +0.05(+0.48%) |
May 21, 2004 | 9.941 | 10.00 | 9.855 | 9.915 | 14,154,620 | +0.01(+0.09%) |
May 20, 2004 | 9.855 | 9.930 | 9.842 | 9.907 | 13,017,051 | +0.05(+0.52%) |
May 19, 2004 | 9.900 | 10.04 | 9.837 | 9.855 | 23,500,188 | -0.03(-0.26%) |
May 18, 2004 | 9.753 | 9.886 | 9.732 | 9.881 | 18,511,396 | +0.16(+1.65%) |
May 17, 2004 | 9.618 | 9.777 | 9.609 | 9.720 | 14,965,203 | -0.01(-0.14%) |
May 14, 2004 | 9.582 | 9.780 | 9.582 | 9.734 | 21,949,862 | +0.15(+1.59%) |
May 13, 2004 | 9.505 | 9.649 | 9.498 | 9.582 | 17,521,366 | +0.03(+0.36%) |
May 12, 2004 | 9.403 | 9.580 | 9.324 | 9.548 | 16,082,280 | +0.14(+1.45%) |
May 11, 2004 | 9.358 | 9.428 | 9.326 | 9.411 | 13,287,539 | +0.05(+0.57%) |
May 10, 2004 | 9.351 | 9.411 | 9.278 | 9.358 | 17,163,936 | -0.05(-0.54%) |
May 07, 2004 | 9.565 | 9.573 | 9.343 | 9.410 | 18,272,524 | -0.18(-1.89%) |
May 06, 2004 | 9.611 | 9.657 | 9.558 | 9.591 | 10,260,950 | -0.08(-0.83%) |
May 05, 2004 | 9.667 | 9.715 | 9.618 | 9.671 | 14,288,400 | -0.07(-0.75%) |
May 04, 2004 | 9.696 | 9.819 | 9.661 | 9.744 | 18,326,974 | +0.01(+0.14%) |
May 03, 2004 | 9.654 | 9.734 | 9.618 | 9.731 | 12,140,895 | +0.09(+0.90%) |
Apr 30, 2004 | 9.667 | 9.726 | 9.632 | 9.644 | 11,398,519 | +0.01(+0.07%) |
Apr 29, 2004 | 9.642 | 9.778 | 9.589 | 9.637 | 12,185,098 | +0.02(+0.21%) |
Apr 28, 2004 | 9.710 | 9.710 | 9.613 | 9.616 | 15,469,586 | -0.13(-1.38%) |
Apr 27, 2004 | 9.693 | 9.819 | 9.673 | 9.751 | 15,828,186 | +0.12(+1.24%) |
Apr 26, 2004 | 9.671 | 9.726 | 9.601 | 9.632 | 10,621,307 | -0.00(-0.02%) |
Apr 23, 2004 | 9.693 | 9.695 | 9.565 | 9.633 | 12,203,540 | -0.06(-0.62%) |
Apr 22, 2004 | 9.601 | 9.732 | 9.582 | 9.693 | 14,005,618 | +0.09(+0.96%) |
Apr 21, 2004 | 9.451 | 9.606 | 9.442 | 9.601 | 15,027,556 | +0.15(+1.54%) |
Apr 20, 2004 | 9.551 | 9.671 | 9.456 | 9.456 | 16,963,120 | -0.09(-0.98%) |
Apr 19, 2004 | 9.527 | 9.567 | 9.503 | 9.550 | 10,289,346 | -0.03(-0.29%) |
Apr 16, 2004 | 9.394 | 9.616 | 9.386 | 9.577 | 19,643,402 | +0.19(+2.06%) |
Apr 15, 2004 | 9.445 | 9.471 | 9.324 | 9.384 | 16,931,212 | -0.05(-0.54%) |
Apr 14, 2004 | 9.440 | 9.565 | 9.351 | 9.435 | 23,147,150 | -0.07(-0.74%) |
Apr 13, 2004 | 9.719 | 9.720 | 9.464 | 9.505 | 20,203,698 | -0.24(-2.42%) |
Apr 12, 2004 | 9.765 | 9.835 | 9.705 | 9.741 | 9,013,606 | +0.03(+0.26%) |
Apr 08, 2004 | 9.727 | 9.731 | 9.681 | 9.715 | 8,546,108 | +0.02(+0.23%) |
Apr 07, 2004 | 9.744 | 9.773 | 9.690 | 9.693 | 12,523,207 | -0.07(-0.75%) |
Apr 06, 2004 | 9.667 | 9.767 | 9.652 | 9.767 | 9,739,589 | +0.09(+0.97%) |
Apr 05, 2004 | 9.659 | 9.681 | 9.620 | 9.673 | 13,584,079 | +0.00(+0.04%) |
Apr 02, 2004 | 9.807 | 9.809 | 9.625 | 9.669 | 15,131,477 | -0.11(-1.12%) |
Apr 01, 2004 | 9.688 | 9.814 | 9.686 | 9.778 | 10,287,589 | +0.10(+1.02%) |
Mar 31, 2004 | 9.693 | 9.714 | 9.635 | 9.679 | 16,576,125 | -0.03(-0.28%) |
Mar 30, 2004 | 9.767 | 9.768 | 9.683 | 9.707 | 14,737,455 | -0.06(-0.59%) |
Mar 29, 2004 | 9.770 | 9.797 | 9.727 | 9.765 | 10,016,224 | +0.04(+0.39%) |
Mar 26, 2004 | 9.758 | 9.778 | 9.715 | 9.727 | 9,358,448 | -0.03(-0.33%) |
Mar 25, 2004 | 9.693 | 9.784 | 9.657 | 9.760 | 10,136,538 | +0.10(+1.01%) |
Mar 24, 2004 | 9.693 | 9.700 | 9.618 | 9.662 | 12,181,585 | -0.01(-0.09%) |
Mar 23, 2004 | 9.736 | 9.772 | 9.669 | 9.671 | 9,850,829 | -0.03(-0.32%) |
Mar 22, 2004 | 9.833 | 9.833 | 9.652 | 9.702 | 14,130,908 | -0.13(-1.34%) |
Mar 19, 2004 | 9.960 | 9.992 | 9.831 | 9.833 | 11,326,506 | -0.13(-1.27%) |
Mar 18, 2004 | 9.963 | 10.04 | 9.910 | 9.960 | 10,249,826 | -0.01(-0.10%) |
Mar 17, 2004 | 9.949 | 10.03 | 9.941 | 9.970 | 8,442,480 | +0.05(+0.52%) |
Mar 16, 2004 | 9.907 | 9.949 | 9.843 | 9.919 | 9,755,982 | +0.05(+0.50%) |
Mar 15, 2004 | 9.876 | 9.966 | 9.857 | 9.869 | 11,614,265 | -0.02(-0.24%) |
Mar 12, 2004 | 9.886 | 9.958 | 9.847 | 9.893 | 11,778,782 | +0.04(+0.36%) |
Mar 11, 2004 | 9.941 | 10.07 | 9.855 | 9.857 | 15,774,323 | -0.12(-1.25%) |
Mar 10, 2004 | 9.982 | 10.06 | 9.965 | 9.982 | 12,709,387 | +0.00(+0.00%) |
Mar 09, 2004 | 9.966 | 9.990 | 9.932 | 9.982 | 8,744,583 | -0.03(-0.27%) |
Mar 08, 2004 | 9.966 | 10.06 | 9.965 | 10.01 | 10,099,361 | +0.04(+0.36%) |
Mar 05, 2004 | 9.927 | 10.07 | 9.893 | 9.973 | 11,006,254 | +0.05(+0.46%) |
Mar 04, 2004 | 9.872 | 9.958 | 9.869 | 9.927 | 9,436,608 | +0.06(+0.64%) |
Mar 03, 2004 | 9.790 | 9.867 | 9.780 | 9.864 | 7,748,405 | +0.07(+0.75%) |
Mar 02, 2004 | 9.855 | 9.893 | 9.790 | 9.790 | 9,806,333 | -0.05(-0.54%) |
Mar 01, 2004 | 9.864 | 9.878 | 9.821 | 9.843 | 8,868,117 | +0.05(+0.49%) |
Feb 27, 2004 | 9.633 | 9.859 | 9.633 | 9.796 | 11,459,115 | +0.02(+0.17%) |
Feb 26, 2004 | 9.770 | 9.811 | 9.751 | 9.778 | 12,731,927 | +0.00(+0.03%) |
Feb 25, 2004 | 9.674 | 9.792 | 9.673 | 9.775 | 11,566,842 | +0.09(+0.90%) |
Feb 24, 2004 | 9.691 | 9.720 | 9.644 | 9.688 | 14,260,883 | -0.02(-0.25%) |
Feb 23, 2004 | 9.778 | 9.792 | 9.707 | 9.712 | 12,003,602 | -0.01(-0.05%) |
Feb 20, 2004 | 9.835 | 9.848 | 9.715 | 9.717 | 13,829,977 | -0.12(-1.18%) |
Feb 19, 2004 | 9.753 | 9.903 | 9.705 | 9.833 | 14,056,846 | +0.11(+1.09%) |
Feb 18, 2004 | 9.804 | 9.838 | 9.724 | 9.727 | 12,382,987 | -0.08(-0.78%) |
Feb 17, 2004 | 9.840 | 9.881 | 9.790 | 9.804 | 8,625,147 | +0.01(+0.05%) |
Feb 13, 2004 | 9.821 | 9.881 | 9.746 | 9.799 | 9,523,551 | -0.01(-0.05%) |
Feb 12, 2004 | 9.924 | 9.951 | 9.702 | 9.804 | 12,543,406 | -0.14(-1.37%) |
Feb 11, 2004 | 9.811 | 9.968 | 9.734 | 9.941 | 11,792,248 | +0.11(+1.09%) |
Feb 10, 2004 | 9.830 | 9.867 | 9.782 | 9.833 | 10,243,972 | -0.02(-0.21%) |
Feb 09, 2004 | 9.838 | 9.879 | 9.809 | 9.854 | 7,339,454 | -0.05(-0.47%) |
Feb 06, 2004 | 9.809 | 9.900 | 9.807 | 9.900 | 8,667,301 | +0.15(+1.58%) |
Feb 05, 2004 | 9.765 | 9.777 | 9.681 | 9.746 | 7,971,762 | -0.01(-0.07%) |
Feb 04, 2004 | 9.784 | 9.819 | 9.727 | 9.753 | 10,599,352 | -0.15(-1.48%) |
Feb 03, 2004 | 9.859 | 9.941 | 9.813 | 9.900 | 10,806,901 | +0.07(+0.70%) |
Feb 02, 2004 | 9.845 | 9.889 | 9.743 | 9.831 | 10,278,222 | +0.03(+0.26%) |
Jan 30, 2004 | 9.879 | 9.900 | 9.799 | 9.806 | 10,828,564 | -0.07(-0.74%) |
Jan 29, 2004 | 9.780 | 9.896 | 9.734 | 9.879 | 15,805,060 | +0.13(+1.37%) |
Jan 28, 2004 | 9.804 | 9.980 | 9.729 | 9.746 | 14,689,154 | -0.06(-0.61%) |
Jan 27, 2004 | 9.913 | 9.975 | 9.792 | 9.806 | 12,160,801 | -0.11(-1.09%) |
Jan 26, 2004 | 9.702 | 9.913 | 9.698 | 9.913 | 13,111,605 | +0.20(+2.11%) |
Jan 23, 2004 | 9.778 | 9.837 | 9.681 | 9.708 | 15,076,735 | -0.04(-0.46%) |
Jan 22, 2004 | 9.855 | 9.888 | 9.736 | 9.753 | 13,026,419 | -0.13(-1.28%) |
Jan 21, 2004 | 9.743 | 9.889 | 9.737 | 9.879 | 11,080,901 | +0.08(+0.85%) |
Jan 20, 2004 | 9.758 | 9.855 | 9.691 | 9.796 | 14,001,519 | +0.03(+0.28%) |
Jan 16, 2004 | 9.650 | 9.775 | 9.642 | 9.768 | 13,485,135 | +0.12(+1.22%) |
Jan 15, 2004 | 9.655 | 9.731 | 9.560 | 9.650 | 22,401,552 | +0.03(+0.30%) |
Jan 14, 2004 | 9.650 | 9.661 | 9.577 | 9.621 | 15,423,919 | +0.01(+0.09%) |
Jan 13, 2004 | 9.698 | 9.708 | 9.560 | 9.613 | 17,588,110 | -0.12(-1.19%) |
Jan 12, 2004 | 9.801 | 9.801 | 9.691 | 9.729 | 11,796,346 | -0.07(-0.73%) |
Jan 09, 2004 | 9.796 | 9.949 | 9.796 | 9.801 | 9,824,190 | -0.05(-0.47%) |
Jan 08, 2004 | 9.852 | 9.878 | 9.756 | 9.847 | 17,510,828 | -0.00(-0.03%) |
Jan 07, 2004 | 9.867 | 9.907 | 9.821 | 9.850 | 15,618,295 | -0.10(-1.01%) |
Jan 06, 2004 | 9.932 | 9.983 | 9.925 | 9.951 | 12,267,942 | -0.03(-0.33%) |
Jan 05, 2004 | 9.983 | 10.02 | 9.895 | 9.983 | 12,947,673 | +0.05(+0.48%) |
Jan 02, 2004 | 9.992 | 10.06 | 9.898 | 9.936 | 12,066,540 | -0.12(-1.22%) |
Dec 31, 2003 | 10.07 | 10.11 | 9.980 | 10.06 | 9,386,843 | -0.01(-0.08%) |
Dec 30, 2003 | 10.03 | 10.07 | 9.997 | 10.07 | 8,119,886 | +0.03(+0.27%) |
Dec 29, 2003 | 9.958 | 10.04 | 9.953 | 10.04 | 8,481,999 | +0.07(+0.70%) |
Dec 26, 2003 | 9.953 | 10.01 | 9.944 | 9.970 | 2,610,611 | +0.02(+0.17%) |
Dec 24, 2003 | 9.966 | 9.990 | 9.937 | 9.953 | 3,183,201 | -0.02(-0.15%) |
Dec 23, 2003 | 9.905 | 9.971 | 9.893 | 9.968 | 8,122,813 | +0.06(+0.64%) |
Dec 22, 2003 | 9.919 | 9.932 | 9.848 | 9.905 | 8,953,888 | -0.02(-0.15%) |
Dec 19, 2003 | 9.891 | 9.937 | 9.855 | 9.920 | 20,932,900 | +0.05(+0.50%) |
Dec 18, 2003 | 9.804 | 9.876 | 9.763 | 9.871 | 9,465,882 | +0.08(+0.86%) |
Dec 17, 2003 | 9.761 | 9.801 | 9.702 | 9.787 | 12,329,709 | +0.03(+0.26%) |
Dec 16, 2003 | 9.594 | 9.767 | 9.594 | 9.761 | 13,908,137 | +0.18(+1.91%) |
Dec 15, 2003 | 9.772 | 9.772 | 9.575 | 9.579 | 12,697,677 | -0.16(-1.63%) |
Dec 12, 2003 | 9.727 | 9.746 | 9.696 | 9.737 | 8,935,446 | +0.02(+0.19%) |
Dec 11, 2003 | 9.620 | 9.777 | 9.620 | 9.719 | 12,554,237 | +0.08(+0.87%) |
Dec 10, 2003 | 9.640 | 9.664 | 9.526 | 9.635 | 12,629,763 | -0.00(-0.04%) |
Dec 09, 2003 | 9.772 | 9.732 | 9.614 | 9.638 | 13,247,434 | -0.13(-1.36%) |
Dec 08, 2003 | 9.685 | 9.797 | 9.683 | 9.772 | 7,818,076 | +0.07(+0.72%) |
Dec 05, 2003 | 9.707 | 9.739 | 9.654 | 9.702 | 8,238,736 | -0.02(-0.21%) |
Dec 04, 2003 | 9.717 | 9.749 | 9.674 | 9.722 | 9,574,779 | +0.03(+0.30%) |
Dec 03, 2003 | 9.744 | 9.784 | 9.673 | 9.693 | 12,684,212 | -0.07(-0.73%) |
Dec 02, 2003 | 9.864 | 9.864 | 9.741 | 9.765 | 14,392,321 | -0.10(-1.00%) |
Dec 01, 2003 | 9.867 | 9.883 | 9.794 | 9.864 | 10,277,344 | +0.07(+0.73%) |
Nov 28, 2003 | 9.777 | 9.821 | 9.777 | 9.792 | 3,360,891 | -0.01(-0.05%) |
Nov 26, 2003 | 9.796 | 9.813 | 9.729 | 9.797 | 9,991,634 | +0.04(+0.37%) |
Nov 25, 2003 | 9.705 | 9.811 | 9.642 | 9.761 | 10,624,820 | +0.08(+0.78%) |
Nov 24, 2003 | 9.736 | 9.751 | 9.650 | 9.686 | 13,288,709 | +0.04(+0.37%) |
Nov 21, 2003 | 9.626 | 9.690 | 9.614 | 9.650 | 14,587,575 | +0.02(+0.25%) |
Nov 20, 2003 | 9.608 | 9.753 | 9.580 | 9.626 | 12,802,769 | -0.01(-0.07%) |
Nov 19, 2003 | 9.493 | 9.654 | 9.488 | 9.633 | 8,811,034 | +0.04(+0.45%) |
Nov 18, 2003 | 9.685 | 9.693 | 9.573 | 9.591 | 9,905,570 | -0.07(-0.72%) |
Nov 17, 2003 | 9.613 | 9.661 | 9.567 | 9.661 | 8,191,899 | +0.00(+0.04%) |
Nov 14, 2003 | 9.763 | 9.763 | 9.623 | 9.657 | 8,535,570 | -0.11(-1.08%) |
Nov 13, 2003 | 9.690 | 9.797 | 9.616 | 9.763 | 12,394,404 | +0.07(+0.76%) |
Nov 12, 2003 | 9.582 | 9.714 | 9.531 | 9.690 | 17,323,770 | +0.14(+1.43%) |
Nov 11, 2003 | 9.481 | 9.603 | 9.481 | 9.553 | 10,099,361 | +0.07(+0.76%) |
Nov 10, 2003 | 9.442 | 9.500 | 9.418 | 9.481 | 9,479,640 | -0.02(-0.16%) |
Nov 07, 2003 | 9.548 | 9.584 | 9.379 | 9.497 | 12,260,331 | -0.03(-0.27%) |
Nov 06, 2003 | 9.512 | 9.548 | 9.345 | 9.522 | 11,627,145 | +0.01(+0.11%) |
Nov 05, 2003 | 9.702 | 9.533 | 9.420 | 9.512 | 14,494,193 | -0.05(-0.50%) |
Nov 04, 2003 | 9.702 | 9.715 | 9.505 | 9.560 | 20,520,964 | -0.16(-1.60%) |
Nov 03, 2003 | 9.620 | 9.693 | 9.620 | 9.715 | 13,596,131 | +0.10(+0.99%) |
Oct 31, 2003 | 9.445 | 9.686 | 9.430 | 9.620 | 21,967,720 | +0.20(+2.10%) |
Oct 30, 2003 | 9.384 | 9.437 | 9.338 | 9.421 | 10,424,297 | +0.05(+0.49%) |
Oct 29, 2003 | 9.379 | 9.386 | 9.293 | 9.375 | 10,221,724 | -0.00(-0.04%) |
Oct 28, 2003 | 9.292 | 9.380 | 9.258 | 9.379 | 15,856,874 | +0.08(+0.86%) |
Oct 27, 2003 | 9.428 | 9.459 | 9.228 | 9.299 | 17,233,022 | -0.10(-1.02%) |
Oct 24, 2003 | 9.377 | 9.394 | 9.269 | 9.394 | 13,092,870 | -0.04(-0.38%) |
Oct 23, 2003 | 9.348 | 9.433 | 9.297 | 9.430 | 14,379,733 | +0.08(+0.88%) |
Oct 22, 2003 | 9.389 | 9.421 | 9.322 | 9.348 | 14,967,545 | -0.13(-1.39%) |
Oct 21, 2003 | 9.285 | 9.529 | 9.285 | 9.480 | 19,129,068 | +0.02(+0.23%) |
Oct 20, 2003 | 9.394 | 9.457 | 9.360 | 9.457 | 13,338,767 | +0.06(+0.67%) |
Oct 17, 2003 | 9.404 | 9.410 | 9.362 | 9.394 | 14,175,697 | +0.01(+0.05%) |
Oct 16, 2003 | 9.387 | 9.421 | 9.369 | 9.389 | 11,822,692 | -0.01(-0.11%) |
Oct 15, 2003 | 9.442 | 9.442 | 9.363 | 9.399 | 11,542,252 | -0.02(-0.25%) |
Oct 14, 2003 | 9.456 | 9.551 | 9.360 | 9.423 | 11,496,878 | +0.02(+0.22%) |
Oct 13, 2003 | 9.317 | 9.428 | 9.333 | 9.403 | 11,904,072 | +0.09(+0.92%) |
Oct 10, 2003 | 9.261 | 9.333 | 9.252 | 9.317 | 12,541,942 | +0.06(+0.65%) |
Oct 09, 2003 | 9.304 | 9.304 | 9.218 | 9.258 | 14,535,468 | +0.01(+0.11%) |
Oct 08, 2003 | 9.249 | 9.249 | 9.206 | 9.247 | 15,326,438 | -0.00(-0.02%) |
Oct 07, 2003 | 9.111 | 9.249 | 9.088 | 9.249 | 15,013,797 | +0.14(+1.52%) |
Oct 06, 2003 | 9.092 | 9.143 | 9.037 | 9.111 | 8,124,277 | +0.02(+0.21%) |
Oct 03, 2003 | 9.121 | 9.193 | 9.066 | 9.092 | 19,847,440 | +0.05(+0.51%) |
Oct 02, 2003 | 8.984 | 9.058 | 8.971 | 9.046 | 14,502,682 | +0.01(+0.11%) |
Oct 01, 2003 | 8.796 | 9.042 | 8.827 | 9.035 | 18,851,554 | +0.24(+2.72%) |
Sep 30, 2003 | 8.832 | 8.851 | 8.764 | 8.796 | 15,200,562 | -0.04(-0.41%) |
Sep 29, 2003 | 8.779 | 8.796 | 8.754 | 8.832 | 12,854,583 | +0.05(+0.60%) |
Sep 26, 2003 | 8.704 | 8.793 | 8.728 | 8.779 | 16,701,708 | +0.08(+0.86%) |
Sep 25, 2003 | 8.668 | 8.747 | 8.660 | 8.704 | 14,556,252 | +0.04(+0.43%) |
Sep 24, 2003 | 8.737 | 8.747 | 8.646 | 8.667 | 12,197,100 | -0.05(-0.55%) |
Sep 23, 2003 | 8.730 | 8.759 | 8.678 | 8.714 | 11,363,098 | -0.01(-0.16%) |
Sep 22, 2003 | 8.825 | 8.825 | 8.614 | 8.728 | 11,827,083 | -0.10(-1.10%) |
Sep 19, 2003 | 8.813 | 8.834 | 8.755 | 8.825 | 11,833,523 | +0.01(+0.14%) |
Sep 18, 2003 | 8.673 | 8.832 | 8.673 | 8.813 | 15,136,746 | +0.17(+1.96%) |
Sep 17, 2003 | 8.617 | 8.660 | 8.607 | 8.644 | 9,703,290 | +0.03(+0.32%) |
Sep 16, 2003 | 8.550 | 8.639 | 8.550 | 8.617 | 11,336,459 | +0.07(+0.82%) |
Sep 15, 2003 | 8.557 | 8.581 | 8.523 | 8.547 | 9,026,487 | -0.04(-0.46%) |
Sep 12, 2003 | 8.508 | 8.610 | 8.487 | 8.586 | 16,969,854 | +0.08(+0.94%) |
Sep 11, 2003 | 8.576 | 8.615 | 8.506 | 8.506 | 14,847,231 | -0.04(-0.48%) |
Sep 10, 2003 | 8.711 | 8.711 | 8.526 | 8.547 | 21,339,218 | -0.16(-1.86%) |
Sep 09, 2003 | 8.730 | 8.743 | 8.663 | 8.709 | 10,895,893 | -0.04(-0.43%) |
Sep 08, 2003 | 8.690 | 8.760 | 8.651 | 8.747 | 9,902,643 | +0.10(+1.15%) |
Sep 05, 2003 | 8.694 | 8.750 | 8.627 | 8.648 | 11,044,017 | -0.05(-0.53%) |
Sep 04, 2003 | 8.791 | 8.796 | 8.685 | 8.694 | 11,728,139 | -0.10(-1.11%) |
Sep 03, 2003 | 8.737 | 8.796 | 8.675 | 8.791 | 17,481,554 | +0.05(+0.63%) |
Sep 02, 2003 | 8.728 | 8.759 | 8.564 | 8.737 | 20,473,014 | +0.17(+2.01%) |
Aug 29, 2003 | 8.552 | 8.564 | 8.470 | 8.564 | 11,924,857 | +0.01(+0.14%) |
Aug 28, 2003 | 8.494 | 8.552 | 8.422 | 8.552 | 17,757,604 | +0.10(+1.15%) |
Aug 27, 2003 | 8.446 | 8.472 | 8.421 | 8.455 | 11,082,072 | -0.02(-0.24%) |
Aug 26, 2003 | 8.417 | 8.489 | 8.359 | 8.475 | 16,646,381 | -0.01(-0.14%) |
Aug 25, 2003 | 8.392 | 8.489 | 8.352 | 8.487 | 16,264,069 | +0.10(+1.14%) |
Aug 22, 2003 | 8.489 | 8.494 | 8.390 | 8.392 | 30,719,036 | -0.09(-1.07%) |
Aug 21, 2003 | 8.540 | 8.566 | 8.438 | 8.482 | 18,135,232 | -0.05(-0.58%) |
Aug 20, 2003 | 8.605 | 8.605 | 8.506 | 8.532 | 11,446,235 | -0.07(-0.85%) |
Aug 19, 2003 | 8.574 | 8.649 | 8.540 | 8.605 | 13,096,090 | +0.01(+0.08%) |
Aug 18, 2003 | 8.646 | 8.646 | 8.562 | 8.598 | 9,366,352 | -0.03(-0.36%) |
Aug 15, 2003 | 8.622 | 8.629 | 8.561 | 8.629 | 6,557,266 | +0.01(+0.08%) |
Aug 14, 2003 | 8.574 | 8.646 | 8.499 | 8.622 | 12,471,393 | +0.07(+0.86%) |
Aug 13, 2003 | 8.626 | 8.634 | 8.525 | 8.549 | 12,123,331 | -0.05(-0.62%) |
Aug 12, 2003 | 8.612 | 8.612 | 8.516 | 8.602 | 13,839,051 | +0.07(+0.82%) |
Aug 11, 2003 | 8.566 | 8.574 | 8.456 | 8.532 | 14,221,656 | -0.05(-0.60%) |
Aug 08, 2003 | 8.544 | 8.597 | 8.532 | 8.583 | 8,576,553 | +0.05(+0.58%) |
Aug 07, 2003 | 8.523 | 8.556 | 8.458 | 8.533 | 10,211,185 | -0.00(-0.02%) |
Aug 06, 2003 | 8.455 | 8.607 | 8.443 | 8.535 | 16,157,513 | +0.04(+0.42%) |
Aug 05, 2003 | 8.523 | 8.617 | 8.491 | 8.499 | 16,069,400 | -0.09(-1.01%) |
Aug 04, 2003 | 8.557 | 8.615 | 8.434 | 8.586 | 19,760,496 | +0.03(+0.34%) |