Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.40 | 11.49 | 11.37 | 11.44 | 2,024,646 | +0.01(+0.07%) |
Jul 29, 2004 | 11.30 | 11.48 | 11.29 | 11.43 | 2,536,455 | +0.14(+1.20%) |
Jul 28, 2004 | 11.35 | 11.36 | 11.19 | 11.30 | 2,227,604 | -0.05(-0.42%) |
Jul 27, 2004 | 11.40 | 11.42 | 11.28 | 11.34 | 2,363,499 | -0.07(-0.64%) |
Jul 26, 2004 | 11.43 | 11.52 | 11.37 | 11.42 | 2,994,259 | +0.01(+0.12%) |
Jul 23, 2004 | 11.48 | 11.51 | 11.34 | 11.40 | 1,991,113 | -0.07(-0.64%) |
Jul 22, 2004 | 11.66 | 11.66 | 11.22 | 11.48 | 5,709,318 | -0.18(-1.58%) |
Jul 21, 2004 | 11.81 | 11.81 | 11.60 | 11.66 | 3,281,225 | -0.14(-1.15%) |
Jul 20, 2004 | 11.67 | 11.81 | 11.61 | 11.80 | 2,658,583 | +0.12(+0.99%) |
Jul 19, 2004 | 11.60 | 11.76 | 11.58 | 11.68 | 3,817,742 | +0.14(+1.25%) |
Jul 16, 2004 | 11.46 | 11.59 | 11.41 | 11.54 | 1,904,635 | +0.16(+1.44%) |
Jul 15, 2004 | 11.48 | 11.53 | 11.36 | 11.37 | 2,433,387 | -0.11(-0.96%) |
Jul 14, 2004 | 11.45 | 11.57 | 11.40 | 11.48 | 1,714,030 | -0.03(-0.25%) |
Jul 13, 2004 | 11.44 | 11.53 | 11.33 | 11.51 | 1,742,268 | +0.07(+0.64%) |
Jul 12, 2004 | 11.52 | 11.52 | 11.32 | 11.44 | 1,577,430 | -0.08(-0.69%) |
Jul 09, 2004 | 11.41 | 11.53 | 11.38 | 11.52 | 2,098,770 | +0.18(+1.62%) |
Jul 08, 2004 | 11.53 | 11.53 | 11.33 | 11.33 | 3,655,728 | -0.20(-1.70%) |
Jul 07, 2004 | 11.50 | 11.57 | 11.49 | 11.53 | 1,315,525 | +0.01(+0.12%) |
Jul 06, 2004 | 11.52 | 11.57 | 11.45 | 11.51 | 1,401,297 | -0.07(-0.64%) |
Jul 02, 2004 | 11.67 | 11.67 | 11.45 | 11.59 | 1,570,018 | -0.08(-0.70%) |
Jul 01, 2004 | 11.71 | 11.77 | 11.52 | 11.67 | 3,508,892 | -0.10(-0.87%) |
Jun 30, 2004 | 11.67 | 11.79 | 11.63 | 11.77 | 1,745,798 | +0.10(+0.85%) |
Jun 29, 2004 | 11.62 | 11.69 | 11.56 | 11.67 | 3,488,420 | +0.01(+0.10%) |
Jun 28, 2004 | 11.50 | 11.70 | 11.47 | 11.66 | 4,082,824 | -0.01(-0.10%) |
Jun 25, 2004 | 11.71 | 11.76 | 11.61 | 11.67 | 3,201,807 | -0.05(-0.39%) |
Jun 24, 2004 | 11.60 | 11.73 | 11.60 | 11.72 | 3,210,984 | +0.08(+0.68%) |
Jun 23, 2004 | 11.47 | 11.68 | 11.40 | 11.64 | 2,452,095 | +0.17(+1.51%) |
Jun 22, 2004 | 11.32 | 11.47 | 11.28 | 11.47 | 2,247,371 | +0.16(+1.43%) |
Jun 21, 2004 | 11.28 | 11.36 | 11.22 | 11.30 | 1,978,406 | -0.02(-0.15%) |
Jun 18, 2004 | 11.13 | 11.36 | 11.12 | 11.32 | 3,594,311 | +0.15(+1.34%) |
Jun 17, 2004 | 11.13 | 11.19 | 11.09 | 11.17 | 2,148,892 | +0.03(+0.28%) |
Jun 16, 2004 | 11.12 | 11.16 | 11.07 | 11.14 | 1,362,471 | +0.02(+0.20%) |
Jun 15, 2004 | 11.02 | 11.18 | 11.02 | 11.12 | 2,525,160 | +0.14(+1.24%) |
Jun 14, 2004 | 11.11 | 11.13 | 10.96 | 10.98 | 1,995,349 | -0.24(-2.10%) |
Jun 10, 2004 | 11.15 | 11.22 | 11.15 | 11.22 | 1,649,084 | +0.02(+0.20%) |
Jun 09, 2004 | 11.19 | 11.23 | 11.05 | 11.19 | 3,801,153 | -0.03(-0.23%) |
Jun 08, 2004 | 11.12 | 11.22 | 11.05 | 11.22 | 3,261,106 | +0.10(+0.89%) |
Jun 07, 2004 | 11.06 | 11.13 | 11.05 | 11.12 | 2,124,890 | +0.12(+1.06%) |
Jun 04, 2004 | 10.99 | 11.09 | 10.95 | 11.00 | 3,354,643 | +0.01(+0.10%) |
Jun 03, 2004 | 11.13 | 11.13 | 10.99 | 10.99 | 2,988,612 | -0.14(-1.22%) |
Jun 02, 2004 | 11.18 | 11.19 | 11.05 | 11.13 | 2,829,068 | +0.01(+0.08%) |
Jun 01, 2004 | 11.14 | 11.19 | 11.06 | 11.12 | 1,848,866 | -0.01(-0.13%) |
May 28, 2004 | 11.05 | 11.18 | 11.02 | 11.13 | 1,886,634 | +0.07(+0.64%) |
May 27, 2004 | 10.98 | 11.07 | 10.95 | 11.06 | 2,254,077 | +0.14(+1.30%) |
May 26, 2004 | 10.94 | 10.95 | 10.85 | 10.92 | 1,588,020 | -0.07(-0.59%) |
May 25, 2004 | 10.75 | 11.01 | 10.67 | 10.99 | 1,836,512 | +0.24(+2.19%) |
May 24, 2004 | 10.74 | 10.84 | 10.68 | 10.75 | 2,425,622 | +0.05(+0.42%) |
May 21, 2004 | 10.64 | 10.80 | 10.62 | 10.71 | 2,267,137 | +0.08(+0.77%) |
May 20, 2004 | 10.58 | 10.68 | 10.53 | 10.62 | 1,966,758 | +0.04(+0.40%) |
May 19, 2004 | 10.52 | 10.73 | 10.49 | 10.58 | 3,593,958 | +0.10(+0.95%) |
May 18, 2004 | 10.30 | 10.52 | 10.30 | 10.48 | 1,759,211 | +0.19(+1.87%) |
May 17, 2004 | 10.40 | 10.42 | 10.26 | 10.29 | 2,381,500 | -0.23(-2.15%) |
May 14, 2004 | 10.38 | 10.58 | 10.35 | 10.52 | 2,630,698 | +0.13(+1.28%) |
May 13, 2004 | 10.28 | 10.39 | 10.28 | 10.38 | 2,800,125 | +0.10(+0.96%) |
May 12, 2004 | 10.35 | 10.36 | 10.11 | 10.28 | 2,972,375 | -0.03(-0.30%) |
May 11, 2004 | 10.16 | 10.34 | 10.11 | 10.32 | 2,238,900 | +0.10(+0.97%) |
May 10, 2004 | 10.33 | 10.38 | 10.07 | 10.22 | 3,330,994 | -0.16(-1.50%) |
May 07, 2004 | 10.67 | 10.70 | 10.35 | 10.37 | 2,000,291 | -0.33(-3.10%) |
May 06, 2004 | 10.79 | 10.81 | 10.63 | 10.70 | 2,012,998 | -0.09(-0.87%) |
May 05, 2004 | 10.62 | 10.82 | 10.57 | 10.80 | 1,590,843 | +0.15(+1.44%) |
May 04, 2004 | 10.68 | 10.75 | 10.57 | 10.64 | 2,098,770 | -0.03(-0.29%) |
May 03, 2004 | 10.75 | 10.83 | 10.62 | 10.68 | 2,236,429 | -0.10(-0.97%) |
Apr 30, 2004 | 10.68 | 10.86 | 10.62 | 10.78 | 1,652,966 | +0.14(+1.33%) |
Apr 29, 2004 | 10.85 | 10.86 | 10.57 | 10.64 | 3,131,212 | -0.24(-2.24%) |
Apr 28, 2004 | 11.05 | 11.05 | 10.78 | 10.88 | 2,043,000 | -0.18(-1.66%) |
Apr 27, 2004 | 11.00 | 11.15 | 11.00 | 11.07 | 1,697,088 | +0.06(+0.51%) |
Apr 26, 2004 | 10.92 | 11.19 | 10.91 | 11.01 | 2,563,634 | +0.05(+0.49%) |
Apr 23, 2004 | 11.05 | 11.05 | 10.86 | 10.96 | 1,912,754 | -0.07(-0.59%) |
Apr 22, 2004 | 10.81 | 11.08 | 10.79 | 11.02 | 3,283,696 | +0.23(+2.15%) |
Apr 21, 2004 | 10.76 | 10.86 | 10.72 | 10.79 | 1,274,228 | +0.03(+0.29%) |
Apr 20, 2004 | 11.02 | 11.04 | 10.76 | 10.76 | 3,135,095 | -0.24(-2.14%) |
Apr 19, 2004 | 11.06 | 11.07 | 10.97 | 10.99 | 1,955,110 | -0.11(-1.02%) |
Apr 16, 2004 | 10.95 | 11.16 | 10.94 | 11.11 | 3,221,573 | +0.15(+1.40%) |
Apr 15, 2004 | 10.75 | 11.00 | 10.73 | 10.95 | 3,847,039 | +0.21(+1.98%) |
Apr 14, 2004 | 10.65 | 10.76 | 10.62 | 10.74 | 3,188,394 | +0.07(+0.61%) |
Apr 13, 2004 | 10.78 | 11.02 | 10.60 | 10.68 | 5,776,383 | +0.06(+0.59%) |
Apr 12, 2004 | 10.60 | 10.70 | 10.60 | 10.61 | 3,133,683 | +0.05(+0.43%) |
Apr 08, 2004 | 10.73 | 10.75 | 10.51 | 10.57 | 2,146,421 | -0.09(-0.85%) |
Apr 07, 2004 | 10.82 | 10.82 | 10.54 | 10.66 | 4,315,786 | -0.16(-1.49%) |
Apr 06, 2004 | 10.83 | 10.89 | 10.79 | 10.82 | 2,466,566 | -0.01(-0.08%) |
Apr 05, 2004 | 10.75 | 10.83 | 10.73 | 10.83 | 2,267,137 | +0.08(+0.71%) |
Apr 02, 2004 | 10.86 | 10.99 | 10.72 | 10.75 | 3,280,872 | -0.07(-0.63%) |
Apr 01, 2004 | 10.69 | 10.86 | 10.65 | 10.82 | 3,840,685 | -0.07(-0.62%) |
Mar 31, 2004 | 10.61 | 10.92 | 10.58 | 10.89 | 5,508,477 | +0.26(+2.45%) |
Mar 30, 2004 | 10.48 | 10.65 | 10.45 | 10.63 | 2,314,436 | +0.10(+1.00%) |
Mar 29, 2004 | 10.35 | 10.55 | 10.35 | 10.52 | 4,537,805 | +0.17(+1.61%) |
Mar 26, 2004 | 10.20 | 10.40 | 10.18 | 10.35 | 3,866,452 | +0.15(+1.47%) |
Mar 25, 2004 | 9.916 | 10.24 | 9.887 | 10.20 | 3,687,849 | +0.31(+3.12%) |
Mar 24, 2004 | 9.774 | 9.955 | 9.774 | 9.896 | 3,912,339 | +0.08(+0.78%) |
Mar 23, 2004 | 9.720 | 9.870 | 9.717 | 9.819 | 2,945,902 | +0.11(+1.17%) |
Mar 22, 2004 | 9.757 | 9.763 | 9.633 | 9.706 | 1,924,402 | -0.05(-0.49%) |
Mar 19, 2004 | 9.757 | 9.916 | 9.751 | 9.754 | 2,254,077 | -0.01(-0.15%) |
Mar 18, 2004 | 9.819 | 9.873 | 9.768 | 9.768 | 4,175,656 | -0.03(-0.35%) |
Mar 17, 2004 | 9.845 | 9.887 | 9.785 | 9.802 | 4,670,875 | -0.02(-0.17%) |
Mar 16, 2004 | 9.717 | 9.839 | 9.703 | 9.819 | 2,772,946 | +0.14(+1.46%) |
Mar 15, 2004 | 9.828 | 9.916 | 9.633 | 9.678 | 2,022,175 | -0.15(-1.50%) |
Mar 12, 2004 | 9.732 | 9.848 | 9.689 | 9.825 | 2,098,770 | +0.10(+1.08%) |
Mar 11, 2004 | 9.678 | 9.831 | 9.649 | 9.720 | 5,330,932 | +0.05(+0.47%) |
Mar 10, 2004 | 9.887 | 9.893 | 9.666 | 9.675 | 2,324,319 | -0.18(-1.84%) |
Mar 09, 2004 | 10.06 | 10.11 | 9.851 | 9.856 | 2,922,959 | -0.19(-1.86%) |
Mar 08, 2004 | 10.09 | 10.17 | 10.02 | 10.04 | 1,956,169 | -0.07(-0.67%) |
Mar 05, 2004 | 9.845 | 10.30 | 9.845 | 10.11 | 4,039,762 | +0.23(+2.29%) |
Mar 04, 2004 | 9.862 | 9.890 | 9.785 | 9.885 | 2,772,240 | +0.05(+0.55%) |
Mar 03, 2004 | 9.848 | 9.870 | 9.808 | 9.831 | 2,256,195 | -0.02(-0.17%) |
Mar 02, 2004 | 9.975 | 10.01 | 9.828 | 9.848 | 7,030,844 | -0.08(-0.77%) |
Mar 01, 2004 | 9.958 | 10.04 | 9.916 | 9.924 | 3,149,920 | +0.01(+0.09%) |
Feb 27, 2004 | 9.916 | 9.978 | 9.805 | 9.916 | 3,173,569 | +0.01(+0.09%) |
Feb 26, 2004 | 9.873 | 9.933 | 9.760 | 9.907 | 2,282,668 | +0.09(+0.92%) |
Feb 25, 2004 | 9.910 | 9.910 | 9.788 | 9.817 | 1,672,380 | -0.04(-0.37%) |
Feb 24, 2004 | 9.899 | 9.947 | 9.802 | 9.853 | 2,592,930 | -0.04(-0.43%) |
Feb 23, 2004 | 9.944 | 9.975 | 9.831 | 9.896 | 1,498,365 | -0.05(-0.48%) |
Feb 20, 2004 | 10.07 | 10.07 | 9.887 | 9.944 | 2,137,950 | -0.08(-0.79%) |
Feb 19, 2004 | 10.17 | 10.22 | 10.02 | 10.02 | 2,306,317 | -0.16(-1.53%) |
Feb 18, 2004 | 10.13 | 10.24 | 10.12 | 10.18 | 2,419,621 | +0.05(+0.45%) |
Feb 17, 2004 | 10.05 | 10.13 | 10.04 | 10.13 | 1,362,118 | +0.12(+1.25%) |
Feb 13, 2004 | 10.04 | 10.10 | 9.944 | 10.01 | 1,550,605 | -0.07(-0.67%) |
Feb 12, 2004 | 10.12 | 10.19 | 10.07 | 10.08 | 1,481,422 | -0.10(-0.95%) |
Feb 11, 2004 | 10.04 | 10.19 | 10.02 | 10.17 | 3,213,102 | +0.14(+1.41%) |
Feb 10, 2004 | 9.887 | 10.08 | 9.873 | 10.03 | 2,231,487 | +0.12(+1.20%) |
Feb 09, 2004 | 9.902 | 9.967 | 9.853 | 9.913 | 1,818,157 | +0.04(+0.43%) |
Feb 06, 2004 | 9.647 | 9.916 | 9.647 | 9.870 | 2,017,939 | +0.27(+2.77%) |
Feb 05, 2004 | 9.703 | 9.726 | 9.582 | 9.604 | 4,077,530 | +0.20(+2.17%) |
Feb 04, 2004 | 9.358 | 9.471 | 9.335 | 9.400 | 2,355,733 | +0.03(+0.36%) |
Feb 03, 2004 | 9.414 | 9.420 | 9.355 | 9.366 | 1,414,004 | -0.05(-0.51%) |
Feb 02, 2004 | 9.519 | 9.548 | 9.352 | 9.414 | 2,818,479 | -0.14(-1.51%) |
Jan 30, 2004 | 9.519 | 9.579 | 9.440 | 9.559 | 1,638,847 | +0.01(+0.12%) |
Jan 29, 2004 | 9.434 | 9.607 | 9.412 | 9.548 | 3,046,499 | +0.11(+1.20%) |
Jan 28, 2004 | 9.576 | 9.576 | 9.434 | 9.434 | 3,003,083 | -0.15(-1.54%) |
Jan 27, 2004 | 9.633 | 9.683 | 9.550 | 9.582 | 2,385,383 | -0.07(-0.76%) |
Jan 26, 2004 | 9.618 | 9.681 | 9.596 | 9.655 | 1,854,160 | +0.04(+0.38%) |
Jan 23, 2004 | 9.681 | 9.692 | 9.582 | 9.618 | 2,787,418 | -0.06(-0.61%) |
Jan 22, 2004 | 9.689 | 9.768 | 9.633 | 9.678 | 4,106,473 | -0.04(-0.38%) |
Jan 21, 2004 | 9.698 | 9.740 | 9.652 | 9.715 | 3,699,850 | +0.01(+0.15%) |
Jan 20, 2004 | 9.788 | 9.819 | 9.661 | 9.700 | 2,929,312 | -0.05(-0.47%) |
Jan 16, 2004 | 9.822 | 9.859 | 9.723 | 9.746 | 2,569,281 | -0.05(-0.49%) |
Jan 15, 2004 | 9.873 | 9.873 | 9.771 | 9.794 | 2,723,883 | -0.09(-0.95%) |
Jan 14, 2004 | 9.950 | 9.950 | 9.836 | 9.887 | 2,209,956 | -0.06(-0.63%) |
Jan 13, 2004 | 9.933 | 10.03 | 9.876 | 9.950 | 1,666,379 | -0.01(-0.11%) |
Jan 12, 2004 | 9.972 | 9.998 | 9.930 | 9.961 | 1,420,711 | -0.03(-0.34%) |
Jan 09, 2004 | 10.15 | 10.15 | 9.989 | 9.995 | 1,889,104 | -0.16(-1.59%) |
Jan 08, 2004 | 10.07 | 10.16 | 10.07 | 10.16 | 2,573,164 | +0.07(+0.70%) |
Jan 07, 2004 | 10.13 | 10.13 | 10.02 | 10.09 | 2,886,603 | -0.05(-0.48%) |
Jan 06, 2004 | 10.00 | 10.17 | 9.958 | 10.13 | 3,842,097 | +0.16(+1.59%) |
Jan 05, 2004 | 9.788 | 9.987 | 9.788 | 9.975 | 3,206,748 | +0.16(+1.59%) |
Jan 02, 2004 | 9.686 | 9.916 | 9.686 | 9.819 | 2,104,064 | -0.02(-0.23%) |
Dec 31, 2003 | 9.703 | 9.851 | 9.669 | 9.842 | 1,820,981 | +0.15(+1.55%) |
Dec 30, 2003 | 9.698 | 9.689 | 9.633 | 9.692 | 1,703,088 | -0.01(-0.06%) |
Dec 29, 2003 | 9.635 | 9.698 | 9.601 | 9.698 | 1,712,619 | +0.03(+0.35%) |
Dec 26, 2003 | 9.647 | 9.698 | 9.633 | 9.664 | 484,630 | -0.01(-0.09%) |
Dec 24, 2003 | 9.652 | 9.698 | 9.638 | 9.672 | 349,795 | -0.02(-0.23%) |
Dec 23, 2003 | 9.695 | 9.703 | 9.616 | 9.695 | 1,184,926 | -0.00(-0.03%) |
Dec 22, 2003 | 9.624 | 9.706 | 9.610 | 9.698 | 1,278,463 | +0.07(+0.68%) |
Dec 19, 2003 | 9.675 | 9.681 | 9.562 | 9.633 | 1,891,222 | -0.05(-0.56%) |
Dec 18, 2003 | 9.633 | 9.700 | 9.633 | 9.686 | 2,216,662 | +0.04(+0.38%) |
Dec 17, 2003 | 9.655 | 9.666 | 9.539 | 9.649 | 1,702,029 | +0.00(+0.03%) |
Dec 16, 2003 | 9.601 | 9.658 | 9.474 | 9.647 | 2,686,468 | +0.04(+0.44%) |
Dec 15, 2003 | 9.675 | 9.703 | 9.584 | 9.604 | 1,670,968 | -0.04(-0.41%) |
Dec 12, 2003 | 9.633 | 9.661 | 9.525 | 9.644 | 1,138,686 | +0.04(+0.38%) |
Dec 11, 2003 | 9.590 | 9.652 | 9.508 | 9.607 | 1,176,807 | +0.04(+0.41%) |
Dec 10, 2003 | 9.647 | 9.675 | 9.519 | 9.567 | 1,842,512 | -0.14(-1.40%) |
Dec 09, 2003 | 9.647 | 9.709 | 9.647 | 9.703 | 2,263,255 | +0.04(+0.44%) |
Dec 08, 2003 | 9.627 | 9.672 | 9.596 | 9.661 | 2,858,012 | +0.07(+0.74%) |
Dec 05, 2003 | 9.590 | 9.590 | 9.497 | 9.590 | 1,944,874 | -0.04(-0.38%) |
Dec 04, 2003 | 9.505 | 9.627 | 9.488 | 9.627 | 2,431,622 | +0.10(+1.01%) |
Dec 03, 2003 | 9.332 | 9.579 | 9.332 | 9.531 | 3,242,751 | +0.23(+2.44%) |
Dec 02, 2003 | 9.276 | 9.304 | 9.253 | 9.304 | 1,729,208 | -0.01(-0.15%) |
Dec 01, 2003 | 9.208 | 9.324 | 9.193 | 9.318 | 2,515,982 | +0.13(+1.42%) |
Nov 28, 2003 | 9.236 | 9.236 | 9.185 | 9.188 | 508,632 | -0.02(-0.22%) |
Nov 26, 2003 | 9.213 | 9.250 | 9.196 | 9.208 | 1,362,471 | +0.02(+0.25%) |
Nov 25, 2003 | 9.165 | 9.199 | 9.137 | 9.185 | 1,748,975 | +0.03(+0.34%) |
Nov 24, 2003 | 9.066 | 9.165 | 9.049 | 9.154 | 2,037,706 | +0.09(+1.00%) |
Nov 21, 2003 | 8.987 | 9.083 | 8.978 | 9.063 | 1,471,186 | +0.11(+1.23%) |
Nov 20, 2003 | 9.004 | 9.063 | 8.938 | 8.953 | 1,041,972 | -0.11(-1.19%) |
Nov 19, 2003 | 9.066 | 9.123 | 9.015 | 9.060 | 1,192,691 | +0.03(+0.38%) |
Nov 18, 2003 | 9.179 | 9.179 | 8.964 | 9.026 | 2,563,987 | -0.17(-1.88%) |
Nov 17, 2003 | 9.196 | 9.250 | 9.111 | 9.199 | 1,811,098 | -0.05(-0.55%) |
Nov 14, 2003 | 9.349 | 9.409 | 9.236 | 9.250 | 1,276,698 | -0.08(-0.88%) |
Nov 13, 2003 | 9.369 | 9.369 | 9.259 | 9.332 | 1,376,942 | -0.03(-0.36%) |
Nov 12, 2003 | 9.363 | 9.383 | 9.270 | 9.366 | 2,057,825 | -0.05(-0.51%) |
Nov 11, 2003 | 9.392 | 9.420 | 9.378 | 9.414 | 2,266,784 | -0.02(-0.21%) |
Nov 10, 2003 | 9.463 | 9.491 | 9.417 | 9.434 | 1,329,291 | -0.03(-0.30%) |
Nov 07, 2003 | 9.499 | 9.528 | 9.426 | 9.463 | 2,077,238 | -0.01(-0.15%) |
Nov 06, 2003 | 9.454 | 9.491 | 9.369 | 9.477 | 2,505,746 | +0.01(+0.09%) |
Nov 05, 2003 | 9.491 | 9.477 | 9.389 | 9.468 | 4,028,113 | -0.05(-0.51%) |
Nov 04, 2003 | 9.491 | 9.565 | 9.463 | 9.516 | 2,596,107 | -0.01(-0.06%) |
Nov 03, 2003 | 9.525 | 9.533 | 9.485 | 9.522 | 1,958,693 | +0.02(+0.21%) |
Oct 31, 2003 | 9.477 | 9.582 | 9.448 | 9.502 | 2,775,770 | +0.04(+0.42%) |
Oct 30, 2003 | 9.468 | 9.488 | 9.406 | 9.463 | 2,380,794 | +0.02(+0.24%) |
Oct 29, 2003 | 9.369 | 9.460 | 9.205 | 9.440 | 2,314,789 | +0.05(+0.48%) |
Oct 28, 2003 | 9.179 | 9.406 | 9.179 | 9.395 | 4,167,890 | +0.25(+2.76%) |
Oct 27, 2003 | 8.930 | 9.168 | 8.924 | 9.142 | 2,225,134 | +0.23(+2.57%) |
Oct 24, 2003 | 8.802 | 8.924 | 8.754 | 8.913 | 1,868,632 | +0.05(+0.61%) |
Oct 23, 2003 | 8.819 | 8.919 | 8.788 | 8.859 | 1,050,444 | +0.03(+0.32%) |
Oct 22, 2003 | 8.902 | 8.913 | 8.760 | 8.831 | 1,204,692 | -0.14(-1.58%) |
Oct 21, 2003 | 8.987 | 9.006 | 8.927 | 8.972 | 1,145,393 | -0.05(-0.57%) |
Oct 20, 2003 | 8.967 | 9.015 | 8.941 | 9.023 | 1,194,456 | +0.03(+0.35%) |
Oct 17, 2003 | 9.145 | 9.171 | 8.964 | 8.992 | 1,128,097 | -0.16(-1.76%) |
Oct 16, 2003 | 9.046 | 9.157 | 9.046 | 9.154 | 713,355 | +0.12(+1.35%) |
Oct 15, 2003 | 9.123 | 9.134 | 9.012 | 9.032 | 1,854,160 | -0.10(-1.09%) |
Oct 14, 2003 | 9.086 | 9.114 | 9.035 | 9.131 | 947,376 | +0.05(+0.50%) |
Oct 13, 2003 | 8.981 | 9.089 | 8.984 | 9.086 | 938,904 | +0.10(+1.17%) |
Oct 10, 2003 | 8.947 | 9.043 | 8.930 | 8.981 | 1,115,743 | +0.01(+0.09%) |
Oct 09, 2003 | 8.995 | 9.057 | 8.916 | 8.972 | 1,972,053 | +0.03(+0.38%) |
Oct 08, 2003 | 8.989 | 8.992 | 8.941 | 8.938 | 1,921,931 | -0.01(-0.10%) |
Oct 07, 2003 | 8.666 | 9.055 | 8.644 | 8.947 | 4,213,424 | +0.27(+3.10%) |
Oct 06, 2003 | 8.655 | 8.683 | 8.581 | 8.678 | 913,843 | +0.01(+0.13%) |
Oct 03, 2003 | 8.638 | 8.715 | 8.621 | 8.666 | 1,176,807 | +0.15(+1.76%) |
Oct 02, 2003 | 8.460 | 8.525 | 8.460 | 8.516 | 1,133,039 | +0.06(+0.74%) |
Oct 01, 2003 | 8.366 | 8.454 | 8.326 | 8.454 | 2,294,669 | +0.12(+1.46%) |
Sep 30, 2003 | 8.335 | 8.403 | 8.188 | 8.332 | 2,128,419 | -0.05(-0.54%) |
Sep 29, 2003 | 8.318 | 8.417 | 8.287 | 8.377 | 1,222,341 | +0.05(+0.65%) |
Sep 26, 2003 | 8.230 | 8.324 | 8.188 | 8.324 | 1,781,095 | +0.05(+0.55%) |
Sep 25, 2003 | 8.383 | 8.383 | 8.335 | 8.278 | 1,429,182 | -0.06(-0.75%) |
Sep 24, 2003 | 8.448 | 8.448 | 8.307 | 8.341 | 1,684,734 | -0.09(-1.11%) |
Sep 23, 2003 | 8.488 | 8.496 | 8.428 | 8.434 | 1,250,579 | -0.03(-0.30%) |
Sep 22, 2003 | 8.559 | 8.601 | 8.423 | 8.460 | 1,310,231 | -0.18(-2.07%) |
Sep 19, 2003 | 8.607 | 8.689 | 8.607 | 8.638 | 1,503,306 | +0.06(+0.66%) |
Sep 18, 2003 | 8.536 | 8.581 | 8.488 | 8.581 | 1,757,446 | +0.08(+0.97%) |
Sep 17, 2003 | 8.516 | 8.550 | 8.477 | 8.499 | 1,904,282 | -0.06(-0.66%) |
Sep 16, 2003 | 8.420 | 8.556 | 8.428 | 8.556 | 1,055,385 | +0.14(+1.62%) |
Sep 15, 2003 | 8.423 | 8.451 | 8.355 | 8.420 | 1,315,878 | +0.02(+0.20%) |
Sep 12, 2003 | 8.343 | 8.428 | 8.304 | 8.403 | 1,698,147 | -0.03(-0.30%) |
Sep 11, 2003 | 8.420 | 8.468 | 8.394 | 8.428 | 1,922,637 | +0.04(+0.44%) |
Sep 10, 2003 | 8.556 | 8.579 | 8.383 | 8.392 | 2,052,530 | -0.19(-2.24%) |
Sep 09, 2003 | 8.536 | 8.613 | 8.536 | 8.584 | 1,923,696 | -0.01(-0.10%) |
Sep 08, 2003 | 8.641 | 8.698 | 8.590 | 8.593 | 2,462,684 | -0.05(-0.52%) |
Sep 05, 2003 | 8.630 | 8.641 | 8.562 | 8.638 | 1,347,999 | +0.01(+0.13%) |
Sep 04, 2003 | 8.703 | 8.709 | 8.613 | 8.627 | 1,969,582 | -0.08(-0.88%) |
Sep 03, 2003 | 8.638 | 8.712 | 8.613 | 8.703 | 1,514,954 | +0.06(+0.72%) |
Sep 02, 2003 | 8.522 | 8.641 | 8.502 | 8.641 | 2,394,560 | +0.12(+1.40%) |
Aug 29, 2003 | 8.471 | 8.536 | 8.457 | 8.522 | 855,250 | +0.02(+0.20%) |
Aug 28, 2003 | 8.525 | 8.530 | 8.440 | 8.505 | 1,125,627 | +0.00(+0.00%) |
Aug 27, 2003 | 8.533 | 8.556 | 8.482 | 8.505 | 1,020,794 | -0.07(-0.83%) |
Aug 26, 2003 | 8.499 | 8.581 | 8.471 | 8.576 | 1,694,970 | +0.05(+0.60%) |
Aug 25, 2003 | 8.471 | 8.528 | 8.471 | 8.525 | 1,481,775 | +0.04(+0.47%) |
Aug 22, 2003 | 8.513 | 8.542 | 8.465 | 8.485 | 1,916,989 | -0.01(-0.17%) |
Aug 21, 2003 | 8.451 | 8.522 | 8.440 | 8.499 | 1,693,911 | +0.06(+0.70%) |
Aug 20, 2003 | 8.431 | 8.485 | 8.414 | 8.440 | 1,438,360 | -0.03(-0.37%) |
Aug 19, 2003 | 8.457 | 8.496 | 8.443 | 8.471 | 1,353,293 | +0.00(+0.00%) |
Aug 18, 2003 | 8.380 | 8.485 | 8.380 | 8.471 | 1,145,746 | +0.09(+1.08%) |
Aug 15, 2003 | 8.411 | 8.465 | 8.273 | 8.380 | 800,892 | -0.00(-0.03%) |
Aug 14, 2003 | 8.383 | 8.428 | 8.346 | 8.383 | 1,956,875 | +0.01(+0.17%) |
Aug 13, 2003 | 8.406 | 8.471 | 8.329 | 8.369 | 1,143,275 | -0.04(-0.44%) |
Aug 12, 2003 | 8.287 | 8.406 | 8.247 | 8.406 | 1,609,198 | +0.10(+1.19%) |
Aug 11, 2003 | 8.301 | 8.380 | 8.273 | 8.307 | 1,177,513 | -0.04(-0.48%) |
Aug 08, 2003 | 8.244 | 8.349 | 8.205 | 8.346 | 1,379,766 | +0.14(+1.76%) |
Aug 07, 2003 | 8.281 | 8.295 | 8.120 | 8.202 | 2,112,536 | -0.05(-0.62%) |
Aug 06, 2003 | 8.230 | 8.329 | 8.216 | 8.253 | 1,792,037 | -0.03(-0.41%) |
Aug 05, 2003 | 8.258 | 8.346 | 8.219 | 8.287 | 1,885,575 | +0.01(+0.14%) |
Aug 04, 2003 | 8.386 | 8.386 | 8.182 | 8.275 | 2,189,484 | -0.16(-1.95%) |