Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.89 | 12.57 | 11.87 | 12.51 | 2,169,455 | +0.76(+6.47%) |
Aug 30, 2004 | 11.86 | 11.86 | 11.66 | 11.75 | 343,906 | -0.03(-0.26%) |
Aug 27, 2004 | 11.81 | 11.89 | 11.73 | 11.78 | 489,226 | +0.06(+0.54%) |
Aug 26, 2004 | 11.92 | 11.99 | 11.63 | 11.72 | 918,204 | -0.35(-2.92%) |
Aug 25, 2004 | 11.89 | 12.12 | 11.87 | 12.07 | 749,612 | +0.08(+0.70%) |
Aug 24, 2004 | 11.94 | 12.00 | 11.91 | 11.98 | 294,001 | +0.04(+0.36%) |
Aug 23, 2004 | 11.98 | 11.99 | 11.93 | 11.94 | 398,207 | -0.06(-0.52%) |
Aug 20, 2004 | 11.85 | 12.05 | 11.85 | 12.00 | 367,436 | +0.08(+0.69%) |
Aug 19, 2004 | 11.96 | 12.07 | 11.90 | 11.92 | 435,442 | -0.04(-0.31%) |
Aug 18, 2004 | 11.96 | 11.99 | 11.71 | 11.96 | 895,966 | -0.15(-1.24%) |
Aug 17, 2004 | 12.23 | 12.38 | 11.98 | 12.11 | 1,020,342 | +0.07(+0.58%) |
Aug 16, 2004 | 11.65 | 12.13 | 11.61 | 12.04 | 977,159 | +0.43(+3.71%) |
Aug 13, 2004 | 11.51 | 11.69 | 11.48 | 11.61 | 751,422 | +0.24(+2.09%) |
Aug 12, 2004 | 11.31 | 11.41 | 11.26 | 11.37 | 1,016,722 | +0.19(+1.73%) |
Aug 11, 2004 | 11.55 | 11.59 | 11.14 | 11.18 | 1,156,611 | -0.41(-3.55%) |
Aug 10, 2004 | 11.63 | 11.66 | 11.55 | 11.59 | 387,605 | +0.01(+0.08%) |
Aug 09, 2004 | 11.69 | 11.78 | 11.53 | 11.58 | 784,003 | -0.01(-0.13%) |
Aug 06, 2004 | 11.31 | 11.63 | 11.22 | 11.59 | 1,288,744 | +0.22(+1.91%) |
Aug 05, 2004 | 11.51 | 11.51 | 11.35 | 11.37 | 713,412 | -0.23(-1.96%) |
Aug 04, 2004 | 11.29 | 11.74 | 11.20 | 11.60 | 870,885 | +0.24(+2.11%) |
Aug 03, 2004 | 11.43 | 11.43 | 11.29 | 11.36 | 654,198 | -0.08(-0.73%) |
Aug 02, 2004 | 11.31 | 11.50 | 11.23 | 11.45 | 505,775 | +0.13(+1.14%) |
Jul 30, 2004 | 11.13 | 11.36 | 11.07 | 11.32 | 740,562 | +0.39(+3.57%) |
Jul 29, 2004 | 10.93 | 10.97 | 10.77 | 10.93 | 482,244 | +0.10(+0.89%) |
Jul 28, 2004 | 10.86 | 10.91 | 10.46 | 10.83 | 1,560,508 | -0.26(-2.34%) |
Jul 27, 2004 | 10.82 | 11.12 | 10.75 | 11.09 | 627,047 | +0.26(+2.41%) |
Jul 26, 2004 | 10.78 | 10.85 | 10.70 | 10.83 | 362,524 | -0.04(-0.40%) |
Jul 23, 2004 | 10.86 | 10.95 | 10.66 | 10.87 | 481,210 | +0.20(+1.86%) |
Jul 22, 2004 | 11.05 | 11.05 | 10.49 | 10.67 | 1,336,839 | -0.19(-1.75%) |
Jul 21, 2004 | 11.19 | 11.25 | 10.83 | 10.86 | 674,625 | -0.32(-2.90%) |
Jul 20, 2004 | 11.37 | 11.37 | 11.07 | 11.19 | 672,298 | -0.28(-2.43%) |
Jul 19, 2004 | 11.58 | 11.63 | 11.40 | 11.47 | 409,843 | -0.05(-0.42%) |
Jul 16, 2004 | 11.51 | 11.62 | 11.48 | 11.52 | 446,044 | +0.11(+0.98%) |
Jul 15, 2004 | 11.43 | 11.52 | 11.35 | 11.40 | 595,759 | +0.16(+1.41%) |
Jul 14, 2004 | 11.31 | 11.46 | 11.20 | 11.25 | 492,846 | -0.14(-1.19%) |
Jul 13, 2004 | 11.29 | 11.44 | 11.23 | 11.38 | 509,912 | +0.15(+1.33%) |
Jul 12, 2004 | 11.07 | 11.32 | 10.93 | 11.23 | 675,659 | +0.16(+1.49%) |
Jul 09, 2004 | 11.10 | 11.24 | 10.94 | 11.07 | 618,514 | +0.05(+0.41%) |
Jul 08, 2004 | 11.57 | 11.61 | 10.99 | 11.02 | 685,485 | -0.64(-5.47%) |
Jul 07, 2004 | 11.43 | 11.76 | 11.34 | 11.66 | 716,773 | +0.25(+2.20%) |
Jul 06, 2004 | 11.54 | 11.60 | 11.31 | 11.41 | 496,725 | -0.18(-1.55%) |
Jul 02, 2004 | 11.37 | 11.63 | 11.37 | 11.59 | 411,394 | +0.19(+1.66%) |
Jul 01, 2004 | 11.71 | 11.82 | 11.28 | 11.40 | 859,766 | -0.40(-3.36%) |
Jun 30, 2004 | 11.89 | 11.96 | 11.79 | 11.80 | 291,932 | +0.00(+0.00%) |
Jun 29, 2004 | 11.75 | 11.90 | 11.65 | 11.80 | 412,170 | +0.05(+0.39%) |
Jun 28, 2004 | 12.04 | 12.16 | 11.54 | 11.75 | 727,375 | -0.27(-2.22%) |
Jun 25, 2004 | 12.03 | 12.15 | 11.97 | 12.02 | 274,866 | -0.04(-0.30%) |
Jun 24, 2004 | 11.89 | 12.28 | 11.85 | 12.05 | 942,769 | +0.18(+1.53%) |
Jun 23, 2004 | 11.94 | 11.94 | 11.72 | 11.87 | 326,323 | +0.06(+0.47%) |
Jun 22, 2004 | 11.82 | 11.83 | 11.62 | 11.81 | 522,582 | -0.13(-1.05%) |
Jun 21, 2004 | 12.06 | 12.14 | 11.86 | 11.94 | 607,912 | -0.05(-0.40%) |
Jun 18, 2004 | 12.13 | 12.13 | 11.90 | 11.99 | 674,884 | -0.14(-1.20%) |
Jun 17, 2004 | 11.36 | 12.28 | 11.36 | 12.13 | 1,892,520 | +0.92(+8.19%) |
Jun 16, 2004 | 11.24 | 11.28 | 10.91 | 11.22 | 846,061 | +0.24(+2.18%) |
Jun 15, 2004 | 10.76 | 11.01 | 10.72 | 10.98 | 611,274 | +0.15(+1.35%) |
Jun 14, 2004 | 11.19 | 11.19 | 10.72 | 10.83 | 735,391 | -0.37(-3.29%) |
Jun 10, 2004 | 11.22 | 11.28 | 11.00 | 11.20 | 1,125,582 | +0.15(+1.37%) |
Jun 09, 2004 | 11.80 | 11.80 | 10.99 | 11.05 | 1,630,840 | -0.75(-6.35%) |
Jun 08, 2004 | 11.82 | 11.96 | 11.70 | 11.80 | 585,416 | -0.03(-0.25%) |
Jun 07, 2004 | 11.43 | 11.91 | 11.39 | 11.82 | 713,153 | +0.59(+5.20%) |
Jun 04, 2004 | 11.19 | 11.45 | 11.16 | 11.24 | 474,228 | +0.22(+2.00%) |
Jun 03, 2004 | 11.29 | 11.37 | 10.97 | 11.02 | 861,576 | -0.49(-4.23%) |
Jun 02, 2004 | 11.55 | 11.72 | 11.47 | 11.51 | 441,648 | -0.03(-0.29%) |
Jun 01, 2004 | 11.17 | 11.55 | 11.06 | 11.54 | 858,990 | +0.19(+1.66%) |
May 28, 2004 | 11.22 | 11.49 | 10.93 | 11.35 | 1,132,047 | -0.29(-2.47%) |
May 27, 2004 | 11.76 | 11.76 | 11.42 | 11.64 | 828,478 | -0.26(-2.20%) |
May 26, 2004 | 11.89 | 12.06 | 11.80 | 11.90 | 745,734 | +0.04(+0.33%) |
May 25, 2004 | 11.31 | 11.90 | 11.25 | 11.86 | 699,966 | +0.36(+3.10%) |
May 24, 2004 | 11.41 | 11.67 | 11.35 | 11.50 | 530,598 | +0.13(+1.17%) |
May 21, 2004 | 11.16 | 11.40 | 11.09 | 11.37 | 512,756 | +0.31(+2.81%) |
May 20, 2004 | 11.18 | 11.31 | 11.02 | 11.06 | 447,854 | -0.12(-1.09%) |
May 19, 2004 | 11.02 | 11.55 | 11.02 | 11.18 | 1,037,149 | +0.26(+2.35%) |
May 18, 2004 | 10.59 | 10.98 | 10.59 | 10.93 | 1,068,437 | +0.40(+3.76%) |
May 17, 2004 | 10.79 | 10.93 | 10.37 | 10.53 | 892,864 | -0.19(-1.75%) |
May 14, 2004 | 10.73 | 10.83 | 10.52 | 10.72 | 774,694 | -0.12(-1.12%) |
May 13, 2004 | 10.44 | 10.90 | 10.37 | 10.84 | 1,104,638 | +0.32(+3.08%) |
May 12, 2004 | 10.62 | 10.62 | 10.15 | 10.51 | 1,119,376 | +0.00(+0.00%) |
May 11, 2004 | 10.00 | 10.56 | 10.00 | 10.51 | 1,690,830 | +0.60(+6.10%) |
May 10, 2004 | 9.900 | 9.958 | 9.538 | 9.910 | 890,278 | -0.10(-1.01%) |
May 07, 2004 | 10.25 | 10.32 | 9.862 | 10.01 | 1,482,159 | -0.55(-5.22%) |
May 06, 2004 | 10.88 | 10.93 | 10.45 | 10.56 | 964,231 | -0.42(-3.79%) |
May 05, 2004 | 11.22 | 11.24 | 10.83 | 10.98 | 1,144,458 | -0.24(-2.16%) |
May 04, 2004 | 9.958 | 11.36 | 9.958 | 11.22 | 2,001,380 | +1.44(+14.68%) |
May 03, 2004 | 10.44 | 10.64 | 9.514 | 9.784 | 1,890,968 | -0.65(-6.26%) |
Apr 30, 2004 | 10.71 | 10.93 | 10.44 | 10.44 | 980,521 | +0.04(+0.43%) |
Apr 29, 2004 | 10.44 | 10.73 | 10.27 | 10.39 | 1,998,277 | -0.43(-3.93%) |
Apr 28, 2004 | 11.43 | 11.61 | 10.67 | 10.82 | 1,456,560 | -0.73(-6.36%) |
Apr 27, 2004 | 11.22 | 11.70 | 11.14 | 11.55 | 1,118,601 | +0.01(+0.10%) |
Apr 26, 2004 | 12.28 | 12.30 | 11.54 | 11.54 | 1,163,076 | -0.60(-4.91%) |
Apr 23, 2004 | 12.23 | 12.23 | 11.94 | 12.14 | 430,012 | +0.10(+0.84%) |
Apr 22, 2004 | 12.03 | 12.15 | 11.80 | 12.04 | 942,252 | +0.03(+0.24%) |
Apr 21, 2004 | 12.30 | 12.30 | 11.84 | 12.01 | 1,142,131 | -0.47(-3.77%) |
Apr 20, 2004 | 12.98 | 12.98 | 12.47 | 12.48 | 689,881 | -0.50(-3.87%) |
Apr 19, 2004 | 12.69 | 13.20 | 12.58 | 12.98 | 712,377 | +0.36(+2.87%) |
Apr 16, 2004 | 12.83 | 12.83 | 12.34 | 12.62 | 593,174 | -0.21(-1.66%) |
Apr 15, 2004 | 12.42 | 12.93 | 12.42 | 12.83 | 1,090,157 | +0.56(+4.57%) |
Apr 14, 2004 | 12.62 | 12.65 | 12.20 | 12.27 | 1,275,039 | -0.44(-3.50%) |
Apr 13, 2004 | 13.12 | 13.12 | 12.66 | 12.71 | 790,726 | -0.45(-3.45%) |
Apr 12, 2004 | 13.43 | 13.45 | 13.07 | 13.17 | 444,492 | -0.08(-0.58%) |
Apr 08, 2004 | 12.76 | 13.33 | 12.76 | 13.25 | 984,917 | +0.68(+5.38%) |
Apr 07, 2004 | 13.05 | 13.05 | 12.49 | 12.57 | 1,380,797 | -0.54(-4.12%) |
Apr 06, 2004 | 13.05 | 13.23 | 12.96 | 13.11 | 846,837 | -0.23(-1.74%) |
Apr 05, 2004 | 13.15 | 13.65 | 13.14 | 13.34 | 1,134,632 | +0.38(+2.94%) |
Apr 02, 2004 | 13.08 | 13.10 | 12.83 | 12.96 | 614,635 | +0.07(+0.56%) |
Apr 01, 2004 | 12.71 | 13.05 | 12.47 | 12.89 | 1,241,942 | +0.18(+1.38%) |
Mar 31, 2004 | 12.09 | 12.73 | 12.09 | 12.71 | 908,120 | +0.65(+5.37%) |
Mar 30, 2004 | 12.37 | 12.38 | 12.06 | 12.07 | 903,724 | -0.11(-0.91%) |
Mar 29, 2004 | 11.99 | 12.40 | 11.99 | 12.18 | 1,301,931 | +0.41(+3.44%) |
Mar 26, 2004 | 11.75 | 11.94 | 11.66 | 11.77 | 737,201 | -0.13(-1.06%) |
Mar 25, 2004 | 11.02 | 11.94 | 10.94 | 11.90 | 1,777,195 | +1.01(+9.28%) |
Mar 24, 2004 | 11.22 | 11.22 | 10.84 | 10.89 | 710,567 | -0.23(-2.07%) |
Mar 23, 2004 | 11.17 | 11.31 | 11.08 | 11.12 | 560,852 | +0.08(+0.74%) |
Mar 22, 2004 | 11.23 | 11.23 | 10.95 | 11.04 | 797,966 | -0.29(-2.57%) |
Mar 19, 2004 | 11.31 | 11.38 | 11.16 | 11.33 | 418,376 | +0.21(+1.88%) |
Mar 18, 2004 | 11.22 | 11.31 | 11.10 | 11.12 | 397,431 | -0.01(-0.11%) |
Mar 17, 2004 | 10.87 | 11.17 | 10.87 | 11.13 | 529,822 | +0.33(+3.02%) |
Mar 16, 2004 | 10.49 | 10.86 | 10.46 | 10.81 | 715,997 | +0.49(+4.79%) |
Mar 15, 2004 | 10.53 | 10.54 | 10.25 | 10.31 | 528,012 | -0.28(-2.60%) |
Mar 12, 2004 | 10.73 | 10.73 | 10.44 | 10.59 | 505,258 | -0.08(-0.73%) |
Mar 11, 2004 | 10.55 | 10.84 | 10.55 | 10.66 | 832,098 | +0.07(+0.64%) |
Mar 10, 2004 | 11.28 | 11.40 | 10.60 | 10.60 | 948,457 | -0.68(-6.04%) |
Mar 09, 2004 | 11.13 | 11.46 | 11.13 | 11.28 | 790,209 | +0.34(+3.12%) |
Mar 08, 2004 | 11.06 | 11.17 | 10.93 | 10.94 | 293,484 | -0.01(-0.13%) |
Mar 05, 2004 | 10.96 | 11.13 | 10.77 | 10.95 | 656,008 | -0.11(-1.00%) |
Mar 04, 2004 | 10.65 | 11.20 | 10.65 | 11.06 | 1,248,923 | +0.42(+3.99%) |
Mar 03, 2004 | 10.54 | 10.70 | 10.54 | 10.64 | 480,693 | +0.01(+0.10%) |
Mar 02, 2004 | 10.65 | 10.82 | 10.55 | 10.63 | 772,626 | -0.01(-0.11%) |
Mar 01, 2004 | 10.44 | 10.75 | 10.44 | 10.64 | 839,080 | +0.27(+2.58%) |
Feb 27, 2004 | 10.15 | 10.38 | 10.13 | 10.37 | 538,614 | +0.31(+3.12%) |
Feb 26, 2004 | 9.938 | 10.06 | 9.910 | 10.06 | 557,231 | +0.12(+1.18%) |
Feb 25, 2004 | 10.13 | 10.14 | 9.928 | 9.938 | 370,022 | -0.09(-0.89%) |
Feb 24, 2004 | 9.871 | 10.06 | 9.764 | 10.03 | 834,425 | +0.01(+0.12%) |
Feb 23, 2004 | 10.06 | 10.19 | 9.834 | 10.02 | 635,839 | -0.14(-1.39%) |
Feb 20, 2004 | 10.44 | 10.44 | 10.15 | 10.16 | 692,467 | -0.29(-2.73%) |
Feb 19, 2004 | 10.19 | 10.47 | 10.19 | 10.44 | 827,444 | +0.27(+2.66%) |
Feb 18, 2004 | 10.55 | 10.55 | 10.10 | 10.17 | 1,030,685 | -0.38(-3.62%) |
Feb 17, 2004 | 10.25 | 10.56 | 10.24 | 10.55 | 1,147,044 | +0.68(+6.91%) |
Feb 13, 2004 | 10.02 | 10.06 | 9.836 | 9.871 | 378,297 | -0.18(-1.81%) |
Feb 12, 2004 | 9.987 | 10.19 | 9.925 | 10.05 | 683,417 | +0.02(+0.15%) |
Feb 11, 2004 | 9.775 | 10.04 | 9.751 | 10.04 | 366,402 | +0.27(+2.77%) |
Feb 10, 2004 | 10.10 | 10.10 | 9.701 | 9.767 | 800,035 | -0.29(-2.87%) |
Feb 09, 2004 | 9.620 | 10.13 | 9.605 | 10.06 | 1,037,666 | +0.48(+5.05%) |
Feb 06, 2004 | 9.306 | 9.702 | 9.282 | 9.572 | 937,339 | +0.27(+2.86%) |
Feb 05, 2004 | 9.427 | 9.494 | 9.306 | 9.306 | 542,751 | -0.08(-0.90%) |
Feb 04, 2004 | 9.620 | 9.620 | 9.340 | 9.390 | 761,507 | -0.23(-2.39%) |
Feb 03, 2004 | 9.485 | 9.717 | 9.485 | 9.620 | 535,770 | +0.15(+1.53%) |
Feb 02, 2004 | 9.378 | 9.630 | 9.315 | 9.475 | 495,690 | +0.11(+1.22%) |
Jan 30, 2004 | 9.282 | 9.412 | 9.253 | 9.361 | 630,926 | -0.01(-0.10%) |
Jan 29, 2004 | 9.518 | 9.518 | 9.351 | 9.371 | 992,157 | -0.05(-0.53%) |
Jan 28, 2004 | 9.499 | 9.500 | 9.421 | 9.421 | 973,281 | -0.10(-1.08%) |
Jan 27, 2004 | 9.523 | 9.630 | 9.455 | 9.523 | 699,448 | -0.01(-0.10%) |
Jan 26, 2004 | 9.514 | 9.533 | 9.185 | 9.533 | 816,842 | -0.01(-0.10%) |
Jan 23, 2004 | 9.341 | 9.645 | 9.341 | 9.543 | 1,081,107 | +0.26(+2.80%) |
Jan 22, 2004 | 9.340 | 9.601 | 9.282 | 9.283 | 1,207,810 | +0.12(+1.29%) |
Jan 21, 2004 | 8.789 | 9.175 | 8.784 | 9.165 | 824,082 | +0.38(+4.28%) |
Jan 20, 2004 | 8.436 | 8.958 | 8.436 | 8.789 | 765,127 | +0.37(+4.36%) |
Jan 16, 2004 | 8.339 | 8.517 | 8.338 | 8.421 | 440,355 | +0.06(+0.69%) |
Jan 15, 2004 | 8.248 | 8.440 | 8.103 | 8.363 | 811,671 | +0.12(+1.39%) |
Jan 14, 2004 | 8.456 | 8.527 | 8.189 | 8.248 | 1,435,357 | -0.21(-2.45%) |
Jan 13, 2004 | 8.556 | 8.566 | 8.453 | 8.455 | 508,619 | -0.10(-1.18%) |
Jan 12, 2004 | 8.527 | 8.575 | 8.460 | 8.556 | 418,376 | +0.05(+0.57%) |
Jan 09, 2004 | 8.692 | 8.785 | 8.466 | 8.507 | 827,185 | -0.04(-0.45%) |
Jan 08, 2004 | 8.460 | 8.798 | 8.460 | 8.546 | 541,975 | +0.17(+2.01%) |
Jan 07, 2004 | 8.460 | 8.460 | 8.368 | 8.378 | 337,183 | -0.01(-0.13%) |
Jan 06, 2004 | 8.556 | 8.579 | 8.347 | 8.388 | 510,429 | -0.22(-2.52%) |
Jan 05, 2004 | 8.392 | 8.619 | 8.344 | 8.605 | 1,070,247 | +0.40(+4.83%) |
Jan 02, 2004 | 8.025 | 8.331 | 8.025 | 8.208 | 744,958 | +0.20(+2.54%) |
Dec 31, 2003 | 7.735 | 8.011 | 7.734 | 8.005 | 737,718 | +0.32(+4.22%) |
Dec 30, 2003 | 7.574 | 7.715 | 7.568 | 7.681 | 333,304 | +0.14(+1.86%) |
Dec 29, 2003 | 7.445 | 7.609 | 7.445 | 7.541 | 180,227 | -0.02(-0.26%) |
Dec 26, 2003 | 7.503 | 7.562 | 7.503 | 7.561 | 23,013 | +0.04(+0.53%) |
Dec 24, 2003 | 7.561 | 7.562 | 7.493 | 7.521 | 130,322 | -0.06(-0.84%) |
Dec 23, 2003 | 7.623 | 7.631 | 7.533 | 7.585 | 250,819 | -0.02(-0.24%) |
Dec 22, 2003 | 7.585 | 7.671 | 7.563 | 7.603 | 184,623 | -0.00(-0.01%) |
Dec 19, 2003 | 7.522 | 7.783 | 7.522 | 7.604 | 302,275 | -0.00(-0.03%) |
Dec 18, 2003 | 7.396 | 7.665 | 7.396 | 7.606 | 675,659 | +0.23(+3.17%) |
Dec 17, 2003 | 7.261 | 7.443 | 7.261 | 7.372 | 259,352 | +0.09(+1.26%) |
Dec 16, 2003 | 7.164 | 7.337 | 7.164 | 7.280 | 594,725 | +0.05(+0.68%) |
Dec 15, 2003 | 7.677 | 7.677 | 7.222 | 7.231 | 510,429 | -0.27(-3.56%) |
Dec 12, 2003 | 7.599 | 7.600 | 7.444 | 7.498 | 336,149 | -0.12(-1.54%) |
Dec 11, 2003 | 7.575 | 7.715 | 7.563 | 7.615 | 299,689 | +0.04(+0.52%) |
Dec 10, 2003 | 7.759 | 7.759 | 7.522 | 7.575 | 435,959 | -0.21(-2.67%) |
Dec 09, 2003 | 7.793 | 7.856 | 7.777 | 7.783 | 552,577 | +0.09(+1.13%) |
Dec 08, 2003 | 7.638 | 7.720 | 7.638 | 7.696 | 484,572 | +0.10(+1.31%) |
Dec 05, 2003 | 7.530 | 7.642 | 7.503 | 7.596 | 261,162 | +0.04(+0.50%) |
Dec 04, 2003 | 7.676 | 7.793 | 7.565 | 7.559 | 520,255 | -0.10(-1.29%) |
Dec 03, 2003 | 7.692 | 7.860 | 7.638 | 7.657 | 1,157,904 | +0.13(+1.79%) |
Dec 02, 2003 | 8.097 | 8.101 | 7.503 | 7.523 | 1,601,621 | -0.55(-6.81%) |
Dec 01, 2003 | 8.043 | 8.043 | 7.899 | 8.073 | 470,091 | +0.10(+1.21%) |
Nov 28, 2003 | 7.783 | 7.985 | 7.783 | 7.976 | 391,484 | +0.17(+2.17%) |
Nov 26, 2003 | 7.735 | 7.841 | 7.735 | 7.807 | 779,607 | +0.07(+0.87%) |
Nov 25, 2003 | 7.734 | 7.735 | 7.633 | 7.739 | 551,026 | +0.02(+0.25%) |
Nov 24, 2003 | 7.498 | 7.730 | 7.498 | 7.720 | 396,656 | +0.28(+3.77%) |
Nov 21, 2003 | 7.430 | 7.541 | 7.397 | 7.440 | 487,933 | +0.07(+0.92%) |
Nov 20, 2003 | 7.105 | 7.401 | 7.105 | 7.372 | 938,373 | +0.27(+3.76%) |
Nov 19, 2003 | 7.125 | 7.179 | 6.981 | 7.105 | 1,619,722 | -0.15(-2.03%) |
Nov 18, 2003 | 7.735 | 7.735 | 7.251 | 7.252 | 1,464,059 | -0.51(-6.53%) |
Nov 17, 2003 | 7.865 | 7.889 | 7.751 | 7.759 | 329,426 | -0.13(-1.65%) |
Nov 14, 2003 | 8.005 | 8.044 | 7.870 | 7.889 | 578,176 | -0.14(-1.69%) |
Nov 13, 2003 | 7.810 | 8.060 | 7.753 | 8.025 | 599,379 | +0.20(+2.49%) |
Nov 12, 2003 | 7.807 | 7.880 | 7.794 | 7.829 | 651,353 | -0.05(-0.64%) |
Nov 11, 2003 | 7.928 | 7.928 | 7.841 | 7.880 | 432,856 | -0.19(-2.30%) |
Nov 10, 2003 | 7.909 | 8.065 | 7.909 | 8.065 | 570,160 | +0.18(+2.23%) |
Nov 07, 2003 | 7.986 | 7.986 | 7.876 | 7.889 | 572,746 | -0.01(-0.12%) |
Nov 06, 2003 | 7.715 | 7.952 | 7.715 | 7.899 | 856,663 | +0.15(+1.87%) |
Nov 05, 2003 | 7.992 | 7.754 | 7.638 | 7.754 | 544,044 | -0.07(-0.94%) |
Nov 04, 2003 | 7.992 | 7.992 | 7.811 | 7.827 | 685,718 | -0.13(-1.63%) |
Nov 03, 2003 | 7.492 | 8.110 | 7.599 | 7.957 | 1,218,636 | +0.47(+6.21%) |
Oct 31, 2003 | 7.311 | 7.599 | 7.285 | 7.492 | 877,608 | +0.18(+2.42%) |
Oct 30, 2003 | 7.590 | 7.590 | 7.203 | 7.315 | 2,363,646 | -0.35(-4.53%) |
Oct 29, 2003 | 7.880 | 7.888 | 7.614 | 7.662 | 710,826 | -0.24(-3.00%) |
Oct 28, 2003 | 7.777 | 7.891 | 7.759 | 7.899 | 753,491 | +0.16(+2.07%) |
Oct 27, 2003 | 7.783 | 7.888 | 7.355 | 7.739 | 1,700,397 | -0.04(-0.57%) |
Oct 24, 2003 | 7.686 | 7.821 | 7.674 | 7.783 | 577,918 | +0.10(+1.26%) |
Oct 23, 2003 | 7.614 | 7.783 | 7.590 | 7.686 | 702,034 | -0.02(-0.31%) |
Oct 22, 2003 | 7.851 | 7.851 | 7.493 | 7.710 | 1,336,839 | -0.23(-2.96%) |
Oct 21, 2003 | 8.005 | 8.005 | 7.881 | 7.945 | 695,311 | -0.16(-1.93%) |
Oct 20, 2003 | 8.233 | 8.233 | 7.992 | 8.102 | 605,585 | -0.16(-1.99%) |
Oct 17, 2003 | 8.378 | 8.442 | 8.258 | 8.266 | 362,524 | -0.13(-1.58%) |
Oct 16, 2003 | 8.266 | 8.400 | 8.257 | 8.399 | 467,247 | +0.13(+1.60%) |
Oct 15, 2003 | 8.237 | 8.247 | 8.210 | 8.266 | 323,478 | +0.03(+0.35%) |
Oct 14, 2003 | 8.146 | 8.260 | 8.146 | 8.237 | 487,674 | +0.17(+2.10%) |
Oct 13, 2003 | 7.957 | 8.136 | 7.937 | 8.068 | 719,100 | +0.11(+1.40%) |
Oct 10, 2003 | 8.265 | 8.314 | 7.899 | 7.957 | 1,128,685 | -0.31(-3.73%) |
Oct 09, 2003 | 8.384 | 8.440 | 8.184 | 8.265 | 723,237 | -0.09(-1.13%) |
Oct 08, 2003 | 8.293 | 8.383 | 8.266 | 8.360 | 988,278 | +0.07(+0.80%) |
Oct 07, 2003 | 8.419 | 8.402 | 8.131 | 8.293 | 1,139,804 | -0.13(-1.49%) |
Oct 06, 2003 | 8.218 | 8.427 | 8.163 | 8.419 | 847,096 | +0.35(+4.29%) |
Oct 03, 2003 | 7.879 | 8.213 | 7.870 | 8.073 | 1,119,118 | +0.23(+2.98%) |
Oct 02, 2003 | 7.633 | 7.885 | 7.633 | 7.839 | 1,084,986 | +0.26(+3.42%) |
Oct 01, 2003 | 7.184 | 7.598 | 7.184 | 7.580 | 1,623,342 | +0.47(+6.59%) |
Sep 30, 2003 | 7.348 | 7.366 | 7.111 | 7.111 | 562,403 | -0.24(-3.22%) |
Sep 29, 2003 | 7.098 | 7.348 | 7.098 | 7.348 | 886,141 | +0.38(+5.51%) |
Sep 26, 2003 | 6.995 | 6.998 | 6.816 | 6.964 | 582,572 | -0.06(-0.79%) |
Sep 25, 2003 | 7.106 | 7.106 | 6.984 | 7.019 | 380,365 | -0.14(-1.89%) |
Sep 24, 2003 | 7.203 | 7.309 | 7.082 | 7.155 | 705,137 | +0.05(+0.68%) |
Sep 23, 2003 | 6.960 | 7.107 | 6.960 | 7.106 | 543,527 | +0.17(+2.45%) |
Sep 22, 2003 | 6.894 | 6.937 | 6.865 | 6.936 | 143,251 | -0.02(-0.24%) |
Sep 19, 2003 | 6.985 | 6.985 | 6.927 | 6.952 | 362,006 | -0.02(-0.35%) |
Sep 18, 2003 | 6.797 | 7.048 | 6.797 | 6.977 | 521,031 | +0.18(+2.65%) |
Sep 17, 2003 | 6.865 | 6.873 | 6.700 | 6.797 | 626,013 | -0.01(-0.16%) |
Sep 16, 2003 | 6.944 | 6.980 | 6.797 | 6.807 | 575,849 | -0.14(-2.00%) |
Sep 15, 2003 | 6.942 | 6.961 | 6.886 | 6.947 | 565,247 | +0.09(+1.34%) |
Sep 12, 2003 | 6.729 | 6.908 | 6.667 | 6.855 | 579,469 | +0.15(+2.16%) |
Sep 11, 2003 | 6.531 | 6.777 | 6.531 | 6.710 | 973,022 | +0.18(+2.81%) |
Sep 10, 2003 | 6.729 | 6.748 | 6.497 | 6.526 | 813,481 | -0.24(-3.53%) |
Sep 09, 2003 | 7.019 | 7.025 | 6.755 | 6.765 | 538,873 | -0.22(-3.09%) |
Sep 08, 2003 | 6.822 | 6.981 | 6.816 | 6.981 | 442,682 | +0.11(+1.60%) |
Sep 05, 2003 | 6.952 | 6.952 | 6.789 | 6.870 | 439,321 | -0.10(-1.44%) |
Sep 04, 2003 | 7.088 | 7.184 | 6.913 | 6.971 | 579,469 | -0.07(-0.98%) |
Sep 03, 2003 | 7.005 | 7.122 | 6.894 | 7.040 | 705,654 | +0.02(+0.22%) |