Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.764 | 9.808 | 9.723 | 9.792 | 2,931,178 | +0.06(+0.61%) |
Aug 30, 2004 | 9.781 | 9.814 | 9.733 | 9.733 | 1,764,364 | -0.05(-0.48%) |
Aug 27, 2004 | 9.840 | 9.841 | 9.712 | 9.780 | 2,095,560 | -0.06(-0.61%) |
Aug 26, 2004 | 9.780 | 9.862 | 9.753 | 9.840 | 2,685,483 | +0.06(+0.61%) |
Aug 25, 2004 | 9.723 | 9.807 | 9.645 | 9.780 | 2,225,877 | +0.06(+0.57%) |
Aug 24, 2004 | 9.737 | 9.805 | 9.659 | 9.725 | 2,146,416 | +0.00(+0.00%) |
Aug 23, 2004 | 9.730 | 9.788 | 9.674 | 9.725 | 3,339,293 | +0.03(+0.36%) |
Aug 20, 2004 | 9.690 | 9.719 | 9.514 | 9.690 | 4,561,412 | -0.02(-0.16%) |
Aug 19, 2004 | 9.756 | 9.829 | 9.637 | 9.706 | 3,233,450 | -0.11(-1.17%) |
Aug 18, 2004 | 9.692 | 9.827 | 9.673 | 9.821 | 2,675,312 | +0.13(+1.33%) |
Aug 17, 2004 | 9.676 | 9.752 | 9.667 | 9.692 | 2,776,705 | +0.06(+0.60%) |
Aug 16, 2004 | 9.486 | 9.674 | 9.465 | 9.634 | 3,317,044 | +0.15(+1.61%) |
Aug 13, 2004 | 9.398 | 9.495 | 9.352 | 9.481 | 3,879,632 | +0.09(+0.94%) |
Aug 12, 2004 | 9.528 | 9.528 | 9.333 | 9.393 | 4,535,349 | -0.13(-1.40%) |
Aug 11, 2004 | 9.536 | 9.557 | 9.428 | 9.527 | 3,175,602 | -0.11(-1.13%) |
Aug 10, 2004 | 9.608 | 9.641 | 9.550 | 9.635 | 3,563,057 | +0.10(+1.06%) |
Aug 09, 2004 | 9.538 | 9.646 | 9.473 | 9.534 | 3,722,934 | +0.02(+0.17%) |
Aug 06, 2004 | 9.580 | 9.607 | 9.459 | 9.519 | 4,991,458 | -0.12(-1.29%) |
Aug 05, 2004 | 9.807 | 9.855 | 9.643 | 9.643 | 3,780,146 | -0.15(-1.53%) |
Aug 04, 2004 | 9.877 | 9.887 | 9.643 | 9.792 | 6,987,851 | -0.07(-0.70%) |
Aug 03, 2004 | 9.840 | 9.966 | 9.800 | 9.862 | 13,951,546 | +0.30(+3.11%) |
Aug 02, 2004 | 9.555 | 9.610 | 9.450 | 9.564 | 5,875,389 | +0.02(+0.16%) |
Jul 30, 2004 | 9.533 | 9.643 | 9.486 | 9.549 | 3,445,772 | -0.01(-0.15%) |
Jul 29, 2004 | 9.462 | 9.612 | 9.439 | 9.563 | 4,191,439 | +0.11(+1.16%) |
Jul 28, 2004 | 9.501 | 9.553 | 9.388 | 9.453 | 5,094,123 | -0.06(-0.58%) |
Jul 27, 2004 | 9.299 | 9.533 | 9.251 | 9.508 | 3,985,792 | +0.21(+2.30%) |
Jul 26, 2004 | 9.357 | 9.388 | 9.215 | 9.294 | 3,630,758 | -0.06(-0.67%) |
Jul 23, 2004 | 9.363 | 9.428 | 9.291 | 9.357 | 3,114,258 | -0.06(-0.63%) |
Jul 22, 2004 | 9.448 | 9.495 | 9.281 | 9.416 | 4,993,365 | -0.09(-0.96%) |
Jul 21, 2004 | 9.619 | 9.737 | 9.508 | 9.508 | 4,982,876 | -0.10(-1.03%) |
Jul 20, 2004 | 9.533 | 9.634 | 9.492 | 9.607 | 3,161,617 | +0.07(+0.71%) |
Jul 19, 2004 | 9.568 | 9.569 | 9.399 | 9.539 | 5,804,191 | -0.10(-1.08%) |
Jul 16, 2004 | 9.627 | 9.667 | 9.564 | 9.643 | 4,207,649 | +0.09(+0.91%) |
Jul 15, 2004 | 9.492 | 9.632 | 9.492 | 9.557 | 4,200,657 | +0.06(+0.60%) |
Jul 14, 2004 | 9.470 | 9.572 | 9.423 | 9.500 | 4,117,699 | -0.03(-0.36%) |
Jul 13, 2004 | 9.534 | 9.674 | 9.495 | 9.534 | 4,879,576 | -0.12(-1.25%) |
Jul 12, 2004 | 9.685 | 9.714 | 9.563 | 9.656 | 1,744,976 | -0.03(-0.29%) |
Jul 09, 2004 | 9.580 | 9.731 | 9.580 | 9.684 | 3,375,210 | +0.13(+1.32%) |
Jul 08, 2004 | 9.766 | 9.770 | 9.558 | 9.558 | 3,942,883 | -0.23(-2.35%) |
Jul 07, 2004 | 9.786 | 9.871 | 9.764 | 9.788 | 5,100,480 | +0.00(+0.02%) |
Jul 06, 2004 | 9.753 | 9.829 | 9.736 | 9.786 | 3,512,519 | -0.05(-0.51%) |
Jul 02, 2004 | 9.813 | 9.874 | 9.731 | 9.837 | 3,320,222 | -0.00(-0.02%) |
Jul 01, 2004 | 9.954 | 10.00 | 9.750 | 9.838 | 4,100,217 | -0.16(-1.59%) |
Jun 30, 2004 | 9.895 | 10.03 | 9.816 | 9.997 | 5,261,946 | +0.09(+0.95%) |
Jun 29, 2004 | 9.679 | 9.934 | 9.679 | 9.903 | 5,490,477 | +0.22(+2.31%) |
Jun 28, 2004 | 9.698 | 9.753 | 9.635 | 9.679 | 4,357,037 | +0.02(+0.21%) |
Jun 25, 2004 | 9.649 | 9.750 | 9.629 | 9.659 | 4,471,462 | -0.02(-0.23%) |
Jun 24, 2004 | 9.638 | 9.706 | 9.616 | 9.681 | 3,309,733 | +0.06(+0.67%) |
Jun 23, 2004 | 9.478 | 9.671 | 9.464 | 9.616 | 4,887,840 | +0.15(+1.54%) |
Jun 22, 2004 | 9.446 | 9.494 | 9.399 | 9.470 | 7,621,637 | +0.08(+0.91%) |
Jun 21, 2004 | 9.281 | 9.418 | 9.265 | 9.385 | 4,285,204 | +0.14(+1.51%) |
Jun 18, 2004 | 9.390 | 9.407 | 9.239 | 9.245 | 6,315,606 | -0.17(-1.85%) |
Jun 17, 2004 | 9.594 | 9.604 | 9.401 | 9.420 | 6,209,445 | -0.17(-1.82%) |
Jun 16, 2004 | 9.619 | 9.624 | 9.549 | 9.594 | 1,783,753 | +0.02(+0.16%) |
Jun 15, 2004 | 9.580 | 9.634 | 9.533 | 9.579 | 2,762,084 | +0.08(+0.84%) |
Jun 14, 2004 | 9.564 | 9.616 | 9.451 | 9.498 | 3,205,798 | -0.06(-0.63%) |
Jun 10, 2004 | 9.497 | 9.619 | 9.481 | 9.558 | 2,592,672 | +0.08(+0.83%) |
Jun 09, 2004 | 9.594 | 9.634 | 9.472 | 9.479 | 2,582,819 | -0.11(-1.20%) |
Jun 08, 2004 | 9.519 | 9.601 | 9.519 | 9.594 | 3,112,351 | +0.04(+0.38%) |
Jun 07, 2004 | 9.536 | 9.591 | 9.487 | 9.558 | 5,087,766 | +0.05(+0.55%) |
Jun 04, 2004 | 9.525 | 9.557 | 9.434 | 9.506 | 4,085,596 | +0.10(+1.10%) |
Jun 03, 2004 | 9.435 | 9.498 | 9.402 | 9.402 | 3,043,378 | -0.05(-0.48%) |
Jun 02, 2004 | 9.415 | 9.476 | 9.332 | 9.448 | 3,223,915 | +0.06(+0.59%) |
Jun 01, 2004 | 9.365 | 9.429 | 9.321 | 9.393 | 3,181,323 | +0.00(+0.02%) |
May 28, 2004 | 9.368 | 9.418 | 9.324 | 9.391 | 4,169,508 | +0.04(+0.42%) |
May 27, 2004 | 9.349 | 9.435 | 9.291 | 9.352 | 5,139,893 | +0.04(+0.46%) |
May 26, 2004 | 9.361 | 9.407 | 9.265 | 9.310 | 4,020,438 | -0.05(-0.54%) |
May 25, 2004 | 9.119 | 9.394 | 9.015 | 9.360 | 5,587,420 | +0.26(+2.85%) |
May 24, 2004 | 9.092 | 9.267 | 9.011 | 9.100 | 3,556,382 | +0.03(+0.31%) |
May 21, 2004 | 9.014 | 9.140 | 8.990 | 9.072 | 3,590,709 | +0.12(+1.39%) |
May 20, 2004 | 8.998 | 9.064 | 8.904 | 8.948 | 4,107,528 | -0.08(-0.92%) |
May 19, 2004 | 9.116 | 9.223 | 9.031 | 9.031 | 5,120,822 | +0.02(+0.21%) |
May 18, 2004 | 8.927 | 9.069 | 8.919 | 9.012 | 3,606,602 | +0.11(+1.29%) |
May 17, 2004 | 8.904 | 8.993 | 8.844 | 8.897 | 3,544,940 | -0.12(-1.34%) |
May 14, 2004 | 8.974 | 9.075 | 8.912 | 9.019 | 5,192,019 | -0.02(-0.24%) |
May 13, 2004 | 9.140 | 9.141 | 9.001 | 9.041 | 3,483,913 | -0.11(-1.17%) |
May 12, 2004 | 8.959 | 9.148 | 8.938 | 9.148 | 4,739,724 | +0.02(+0.22%) |
May 11, 2004 | 9.045 | 9.132 | 9.014 | 9.127 | 4,139,312 | +0.04(+0.47%) |
May 10, 2004 | 9.168 | 9.218 | 8.913 | 9.085 | 7,166,481 | -0.08(-0.91%) |
May 07, 2004 | 9.226 | 9.332 | 9.149 | 9.168 | 4,138,677 | -0.14(-1.55%) |
May 06, 2004 | 9.338 | 9.404 | 9.212 | 9.313 | 5,013,708 | -0.03(-0.27%) |
May 05, 2004 | 9.376 | 9.387 | 9.199 | 9.338 | 7,661,050 | -0.04(-0.45%) |
May 04, 2004 | 9.533 | 9.571 | 9.299 | 9.380 | 10,582,693 | -0.14(-1.47%) |
May 03, 2004 | 9.512 | 9.612 | 9.470 | 9.520 | 3,996,599 | +0.05(+0.50%) |
Apr 30, 2004 | 9.549 | 9.612 | 9.429 | 9.473 | 4,781,362 | -0.07(-0.76%) |
Apr 29, 2004 | 9.659 | 9.783 | 9.421 | 9.545 | 3,560,196 | -0.12(-1.24%) |
Apr 28, 2004 | 9.792 | 9.792 | 9.643 | 9.665 | 4,026,159 | -0.17(-1.70%) |
Apr 27, 2004 | 9.770 | 9.920 | 9.706 | 9.832 | 3,962,272 | +0.06(+0.63%) |
Apr 26, 2004 | 9.792 | 9.840 | 9.730 | 9.770 | 2,978,855 | +0.01(+0.06%) |
Apr 23, 2004 | 9.737 | 9.805 | 9.627 | 9.764 | 2,910,836 | -0.08(-0.77%) |
Apr 22, 2004 | 9.627 | 9.912 | 9.621 | 9.840 | 4,749,895 | +0.14(+1.48%) |
Apr 21, 2004 | 9.610 | 9.774 | 9.586 | 9.697 | 3,789,681 | +0.09(+0.90%) |
Apr 20, 2004 | 9.741 | 9.848 | 9.605 | 9.610 | 5,053,121 | -0.13(-1.34%) |
Apr 19, 2004 | 9.800 | 9.824 | 9.652 | 9.741 | 2,491,279 | -0.08(-0.85%) |
Apr 16, 2004 | 9.753 | 9.855 | 9.684 | 9.824 | 5,853,775 | +0.21(+2.21%) |
Apr 15, 2004 | 9.635 | 9.695 | 9.527 | 9.612 | 3,534,133 | +0.03(+0.26%) |
Apr 14, 2004 | 9.541 | 9.651 | 9.494 | 9.586 | 3,304,330 | -0.04(-0.42%) |
Apr 13, 2004 | 9.849 | 9.849 | 9.557 | 9.627 | 3,478,192 | -0.14(-1.40%) |
Apr 12, 2004 | 9.659 | 9.814 | 9.640 | 9.764 | 2,282,136 | +0.13(+1.36%) |
Apr 08, 2004 | 9.792 | 9.813 | 9.588 | 9.634 | 2,859,345 | -0.06(-0.66%) |
Apr 07, 2004 | 9.803 | 9.835 | 9.652 | 9.698 | 3,222,643 | -0.11(-1.08%) |
Apr 06, 2004 | 9.714 | 9.925 | 9.706 | 9.803 | 5,275,295 | +0.02(+0.23%) |
Apr 05, 2004 | 9.604 | 9.781 | 9.533 | 9.781 | 4,578,258 | +0.22(+2.29%) |
Apr 02, 2004 | 9.520 | 9.657 | 9.310 | 9.563 | 6,813,989 | +0.13(+1.40%) |
Apr 01, 2004 | 9.428 | 9.533 | 9.369 | 9.431 | 5,854,411 | +0.00(+0.05%) |
Mar 31, 2004 | 9.520 | 9.533 | 9.383 | 9.426 | 4,583,662 | -0.09(-0.99%) |
Mar 30, 2004 | 9.483 | 9.604 | 9.443 | 9.520 | 6,029,862 | +0.04(+0.40%) |
Mar 29, 2004 | 9.407 | 9.593 | 9.399 | 9.483 | 7,013,279 | +0.11(+1.21%) |
Mar 26, 2004 | 9.407 | 9.492 | 9.369 | 9.369 | 4,375,154 | -0.10(-1.06%) |
Mar 25, 2004 | 9.407 | 9.494 | 9.277 | 9.470 | 4,248,016 | +0.13(+1.36%) |
Mar 24, 2004 | 9.393 | 9.432 | 9.280 | 9.343 | 3,878,360 | -0.05(-0.54%) |
Mar 23, 2004 | 9.382 | 9.439 | 9.316 | 9.393 | 5,437,079 | +0.03(+0.30%) |
Mar 22, 2004 | 9.500 | 9.536 | 9.250 | 9.365 | 6,539,052 | -0.14(-1.42%) |
Mar 19, 2004 | 9.596 | 9.612 | 9.495 | 9.500 | 3,493,449 | -0.18(-1.85%) |
Mar 18, 2004 | 9.690 | 9.747 | 9.579 | 9.679 | 3,695,281 | -0.11(-1.12%) |
Mar 17, 2004 | 9.612 | 9.829 | 9.601 | 9.789 | 3,236,947 | +0.19(+2.00%) |
Mar 16, 2004 | 9.604 | 9.731 | 9.498 | 9.597 | 3,781,417 | +0.06(+0.61%) |
Mar 15, 2004 | 9.549 | 9.651 | 9.439 | 9.539 | 4,757,206 | -0.07(-0.70%) |
Mar 12, 2004 | 9.494 | 9.637 | 9.420 | 9.607 | 4,173,957 | +0.20(+2.09%) |
Mar 11, 2004 | 9.627 | 9.690 | 9.401 | 9.410 | 5,943,408 | -0.31(-3.20%) |
Mar 10, 2004 | 9.992 | 10.01 | 9.698 | 9.722 | 6,739,931 | -0.26(-2.60%) |
Mar 09, 2004 | 9.989 | 10.10 | 9.923 | 9.981 | 5,973,603 | -0.00(-0.02%) |
Mar 08, 2004 | 9.918 | 10.05 | 9.914 | 9.983 | 4,865,591 | +0.06(+0.65%) |
Mar 05, 2004 | 9.796 | 9.951 | 9.742 | 9.918 | 3,599,927 | +0.12(+1.25%) |
Mar 04, 2004 | 9.737 | 9.796 | 9.701 | 9.796 | 2,546,584 | +0.04(+0.42%) |
Mar 03, 2004 | 9.753 | 9.789 | 9.708 | 9.755 | 3,480,417 | -0.02(-0.23%) |
Mar 02, 2004 | 9.967 | 9.969 | 9.758 | 9.777 | 4,497,207 | -0.19(-1.91%) |
Mar 01, 2004 | 9.888 | 10.02 | 9.882 | 9.967 | 3,577,360 | +0.14(+1.41%) |
Feb 27, 2004 | 9.866 | 9.898 | 9.772 | 9.829 | 7,015,504 | -0.02(-0.21%) |
Feb 26, 2004 | 9.851 | 9.866 | 9.813 | 9.849 | 3,670,489 | +0.00(+0.00%) |
Feb 25, 2004 | 9.753 | 9.874 | 9.737 | 9.849 | 2,787,512 | +0.11(+1.18%) |
Feb 24, 2004 | 9.832 | 9.838 | 9.649 | 9.734 | 5,954,215 | -0.11(-1.15%) |
Feb 23, 2004 | 9.953 | 9.959 | 9.761 | 9.848 | 2,140,059 | -0.11(-1.06%) |
Feb 20, 2004 | 9.989 | 10.01 | 9.873 | 9.953 | 3,917,138 | -0.01(-0.14%) |
Feb 19, 2004 | 10.02 | 10.08 | 9.936 | 9.967 | 3,322,129 | -0.05(-0.46%) |
Feb 18, 2004 | 10.06 | 10.09 | 9.926 | 10.01 | 2,318,371 | -0.06(-0.62%) |
Feb 17, 2004 | 10.15 | 10.18 | 10.04 | 10.08 | 3,008,733 | +0.05(+0.50%) |
Feb 13, 2004 | 10.13 | 10.23 | 9.994 | 10.03 | 2,205,535 | -0.07(-0.72%) |
Feb 12, 2004 | 10.18 | 10.25 | 10.09 | 10.10 | 2,917,829 | -0.12(-1.14%) |
Feb 11, 2004 | 10.05 | 10.28 | 9.959 | 10.21 | 5,266,078 | +0.10(+0.98%) |
Feb 10, 2004 | 10.10 | 10.12 | 9.994 | 10.12 | 2,902,572 | +0.06(+0.61%) |
Feb 09, 2004 | 10.17 | 10.18 | 10.02 | 10.05 | 2,559,616 | -0.12(-1.19%) |
Feb 06, 2004 | 9.954 | 10.20 | 9.926 | 10.17 | 3,708,630 | +0.18(+1.83%) |
Feb 05, 2004 | 9.777 | 10.12 | 9.772 | 9.992 | 6,442,109 | +0.24(+2.48%) |
Feb 04, 2004 | 9.753 | 9.903 | 9.682 | 9.750 | 4,922,486 | -0.00(-0.03%) |
Feb 03, 2004 | 9.814 | 9.975 | 9.730 | 9.753 | 5,513,998 | -0.18(-1.85%) |
Feb 02, 2004 | 10.04 | 10.10 | 9.876 | 9.937 | 3,805,256 | -0.11(-1.14%) |
Jan 30, 2004 | 9.995 | 10.06 | 9.855 | 10.05 | 3,006,826 | +0.04(+0.36%) |
Jan 29, 2004 | 10.11 | 10.17 | 9.918 | 10.02 | 3,697,824 | -0.04(-0.41%) |
Jan 28, 2004 | 10.19 | 10.35 | 9.997 | 10.06 | 3,172,742 | -0.19(-1.86%) |
Jan 27, 2004 | 10.37 | 10.45 | 10.22 | 10.25 | 2,919,418 | -0.11(-1.05%) |
Jan 26, 2004 | 10.24 | 10.37 | 10.16 | 10.36 | 3,662,543 | +0.08(+0.76%) |
Jan 23, 2004 | 10.40 | 10.52 | 10.22 | 10.28 | 3,582,763 | -0.11(-1.08%) |
Jan 22, 2004 | 10.57 | 10.58 | 10.26 | 10.39 | 6,177,025 | -0.25(-2.34%) |
Jan 21, 2004 | 10.60 | 10.64 | 10.40 | 10.64 | 3,316,090 | +0.04(+0.36%) |
Jan 20, 2004 | 10.77 | 10.80 | 10.54 | 10.60 | 3,714,034 | -0.17(-1.58%) |
Jan 16, 2004 | 10.69 | 10.77 | 10.64 | 10.77 | 5,511,455 | +0.17(+1.60%) |
Jan 15, 2004 | 10.38 | 10.60 | 10.37 | 10.60 | 3,922,541 | +0.25(+2.42%) |
Jan 14, 2004 | 10.31 | 10.37 | 10.27 | 10.35 | 2,917,511 | +0.12(+1.17%) |
Jan 13, 2004 | 10.32 | 10.36 | 10.19 | 10.23 | 3,946,062 | -0.06(-0.60%) |
Jan 12, 2004 | 10.31 | 10.34 | 10.20 | 10.29 | 4,055,719 | -0.03(-0.28%) |
Jan 09, 2004 | 10.40 | 10.44 | 10.32 | 10.32 | 3,462,617 | -0.11(-1.07%) |
Jan 08, 2004 | 10.38 | 10.45 | 10.35 | 10.43 | 3,173,695 | +0.05(+0.47%) |
Jan 07, 2004 | 10.34 | 10.38 | 10.27 | 10.38 | 3,218,829 | +0.04(+0.38%) |
Jan 06, 2004 | 10.32 | 10.37 | 10.27 | 10.34 | 2,929,589 | +0.02(+0.20%) |
Jan 05, 2004 | 10.23 | 10.32 | 10.22 | 10.32 | 3,672,396 | +0.13(+1.23%) |
Jan 02, 2004 | 10.19 | 10.27 | 10.15 | 10.20 | 3,240,125 | +0.01(+0.11%) |
Dec 31, 2003 | 10.13 | 10.22 | 10.11 | 10.19 | 2,314,874 | -0.01(-0.09%) |
Dec 30, 2003 | 10.16 | 10.23 | 10.14 | 10.20 | 2,909,565 | +0.02(+0.20%) |
Dec 29, 2003 | 10.03 | 10.17 | 9.992 | 10.17 | 3,858,018 | +0.14(+1.41%) |
Dec 26, 2003 | 10.02 | 10.08 | 10.02 | 10.03 | 808,918 | +0.01(+0.13%) |
Dec 24, 2003 | 10.08 | 10.08 | 9.983 | 10.02 | 1,549,818 | -0.06(-0.62%) |
Dec 23, 2003 | 10.19 | 10.19 | 10.02 | 10.08 | 3,304,648 | -0.09(-0.85%) |
Dec 22, 2003 | 10.22 | 10.22 | 10.12 | 10.17 | 2,931,496 | -0.05(-0.46%) |
Dec 19, 2003 | 10.19 | 10.23 | 10.10 | 10.22 | 3,968,947 | +0.09(+0.89%) |
Dec 18, 2003 | 9.910 | 10.13 | 9.899 | 10.13 | 2,970,591 | +0.22(+2.21%) |
Dec 17, 2003 | 9.997 | 10.00 | 9.829 | 9.909 | 5,437,397 | -0.11(-1.05%) |
Dec 16, 2003 | 9.808 | 10.05 | 9.792 | 10.01 | 3,607,873 | +0.19(+1.94%) |
Dec 15, 2003 | 9.910 | 10.11 | 9.816 | 9.824 | 4,591,608 | -0.03(-0.34%) |
Dec 12, 2003 | 9.898 | 9.904 | 9.816 | 9.857 | 2,222,699 | -0.04(-0.41%) |
Dec 11, 2003 | 9.837 | 9.909 | 9.816 | 9.898 | 4,054,765 | +0.05(+0.46%) |
Dec 10, 2003 | 9.947 | 9.991 | 9.781 | 9.852 | 2,750,642 | -0.06(-0.56%) |
Dec 09, 2003 | 9.978 | 10.02 | 9.903 | 9.907 | 2,478,883 | -0.06(-0.57%) |
Dec 08, 2003 | 9.840 | 9.964 | 9.837 | 9.964 | 2,144,827 | +0.07(+0.72%) |
Dec 05, 2003 | 9.821 | 10.04 | 9.813 | 9.893 | 2,694,065 | +0.03(+0.34%) |
Dec 04, 2003 | 9.832 | 9.978 | 9.830 | 9.860 | 3,860,243 | -0.02(-0.16%) |
Dec 03, 2003 | 9.750 | 9.984 | 9.738 | 9.876 | 5,948,176 | +0.13(+1.37%) |
Dec 02, 2003 | 9.717 | 9.772 | 9.685 | 9.742 | 3,207,069 | -0.02(-0.19%) |
Dec 01, 2003 | 9.572 | 9.797 | 9.550 | 9.761 | 4,541,388 | +0.16(+1.65%) |
Nov 28, 2003 | 9.527 | 9.616 | 9.454 | 9.602 | 1,333,683 | +0.06(+0.68%) |
Nov 26, 2003 | 9.564 | 9.566 | 9.428 | 9.538 | 3,253,157 | -0.01(-0.13%) |
Nov 25, 2003 | 9.431 | 9.612 | 9.376 | 9.550 | 5,218,718 | +0.14(+1.50%) |
Nov 24, 2003 | 9.328 | 9.412 | 9.289 | 9.409 | 3,243,303 | +0.14(+1.51%) |
Nov 21, 2003 | 9.310 | 9.317 | 9.220 | 9.269 | 2,386,708 | -0.04(-0.44%) |
Nov 20, 2003 | 9.305 | 9.429 | 9.242 | 9.310 | 2,654,652 | -0.07(-0.79%) |
Nov 19, 2003 | 9.269 | 9.398 | 9.232 | 9.383 | 3,845,622 | +0.10(+1.05%) |
Nov 18, 2003 | 9.432 | 9.459 | 9.253 | 9.286 | 4,283,297 | -0.12(-1.29%) |
Nov 17, 2003 | 9.366 | 9.439 | 9.318 | 9.407 | 2,959,467 | -0.07(-0.75%) |
Nov 14, 2003 | 9.451 | 9.572 | 9.446 | 9.478 | 3,573,864 | +0.03(+0.37%) |
Nov 13, 2003 | 9.516 | 9.516 | 9.437 | 9.443 | 3,735,330 | -0.07(-0.76%) |
Nov 12, 2003 | 9.354 | 9.514 | 9.354 | 9.516 | 3,130,468 | +0.12(+1.24%) |
Nov 11, 2003 | 9.429 | 9.429 | 9.338 | 9.399 | 3,280,809 | -0.06(-0.65%) |
Nov 10, 2003 | 9.497 | 9.520 | 9.445 | 9.461 | 3,871,686 | -0.04(-0.38%) |
Nov 07, 2003 | 9.557 | 9.557 | 9.407 | 9.497 | 4,079,557 | +0.01(+0.13%) |
Nov 06, 2003 | 9.431 | 9.486 | 9.398 | 9.484 | 3,864,375 | +0.07(+0.70%) |
Nov 05, 2003 | 9.077 | 9.409 | 9.059 | 9.418 | 5,158,963 | +0.08(+0.91%) |
Nov 04, 2003 | 9.077 | 9.409 | 9.059 | 9.333 | 11,687,845 | +0.28(+3.13%) |
Nov 03, 2003 | 8.927 | 9.064 | 8.943 | 9.050 | 3,642,531 | +0.12(+1.37%) |
Oct 31, 2003 | 8.864 | 8.899 | 8.852 | 8.927 | 3,517,605 | +0.06(+0.69%) |
Oct 30, 2003 | 8.798 | 8.896 | 8.751 | 8.866 | 2,742,378 | +0.12(+1.35%) |
Oct 29, 2003 | 8.778 | 8.838 | 8.723 | 8.748 | 4,154,887 | -0.07(-0.78%) |
Oct 28, 2003 | 8.554 | 8.819 | 8.521 | 8.817 | 5,647,175 | +0.25(+2.96%) |
Oct 27, 2003 | 8.597 | 8.657 | 8.550 | 8.564 | 3,445,454 | -0.03(-0.38%) |
Oct 24, 2003 | 8.627 | 8.627 | 8.488 | 8.597 | 3,228,047 | -0.03(-0.35%) |
Oct 23, 2003 | 8.646 | 8.654 | 8.578 | 8.627 | 2,744,920 | -0.03(-0.36%) |
Oct 22, 2003 | 8.676 | 8.707 | 8.636 | 8.658 | 3,842,444 | -0.09(-0.99%) |
Oct 21, 2003 | 8.746 | 8.830 | 8.729 | 8.745 | 4,044,912 | +0.04(+0.43%) |
Oct 20, 2003 | 8.583 | 8.715 | 8.576 | 8.707 | 3,589,120 | +0.12(+1.45%) |
Oct 17, 2003 | 8.683 | 8.727 | 8.525 | 8.583 | 4,603,368 | -0.10(-1.18%) |
Oct 16, 2003 | 8.723 | 8.743 | 8.663 | 8.685 | 3,449,586 | -0.10(-1.15%) |
Oct 15, 2003 | 8.753 | 8.787 | 8.682 | 8.786 | 3,803,349 | +0.03(+0.38%) |
Oct 14, 2003 | 8.715 | 8.756 | 8.636 | 8.753 | 2,056,465 | +0.06(+0.71%) |
Oct 13, 2003 | 8.628 | 8.699 | 8.627 | 8.691 | 1,809,499 | +0.06(+0.73%) |
Oct 10, 2003 | 8.707 | 8.732 | 8.605 | 8.628 | 3,444,500 | -0.08(-0.90%) |
Oct 09, 2003 | 8.661 | 8.795 | 8.658 | 8.707 | 4,119,924 | +0.05(+0.53%) |
Oct 08, 2003 | 8.430 | 8.705 | 8.592 | 8.661 | 7,312,690 | +0.23(+2.74%) |
Oct 07, 2003 | 8.377 | 8.432 | 8.307 | 8.430 | 2,997,608 | +0.05(+0.64%) |
Oct 06, 2003 | 8.388 | 8.410 | 8.388 | 8.377 | 2,279,911 | -0.02(-0.19%) |
Oct 03, 2003 | 8.416 | 8.514 | 8.370 | 8.392 | 4,322,710 | +0.10(+1.18%) |
Oct 02, 2003 | 8.274 | 8.377 | 8.246 | 8.295 | 4,167,601 | -0.05(-0.57%) |
Oct 01, 2003 | 8.282 | 8.361 | 8.208 | 8.342 | 5,091,898 | +0.06(+0.72%) |
Sep 30, 2003 | 8.290 | 8.333 | 8.149 | 8.282 | 5,869,668 | -0.09(-1.11%) |
Sep 29, 2003 | 8.361 | 8.447 | 8.298 | 8.375 | 3,340,247 | +0.04(+0.45%) |
Sep 26, 2003 | 8.413 | 8.413 | 8.317 | 8.337 | 3,770,928 | -0.08(-0.90%) |
Sep 25, 2003 | 8.493 | 8.559 | 8.430 | 8.413 | 3,659,046 | -0.08(-0.94%) |
Sep 24, 2003 | 8.617 | 8.628 | 8.476 | 8.493 | 4,582,390 | -0.14(-1.57%) |
Sep 23, 2003 | 8.613 | 8.630 | 8.487 | 8.628 | 3,701,956 | +0.02(+0.18%) |
Sep 22, 2003 | 8.668 | 8.668 | 8.540 | 8.613 | 3,252,203 | -0.12(-1.40%) |
Sep 19, 2003 | 8.729 | 8.768 | 8.657 | 8.735 | 3,613,277 | +0.01(+0.07%) |
Sep 18, 2003 | 8.676 | 8.731 | 8.652 | 8.729 | 3,458,168 | +0.08(+0.96%) |
Sep 17, 2003 | 8.731 | 8.761 | 8.643 | 8.646 | 3,418,437 | -0.08(-0.97%) |
Sep 16, 2003 | 8.600 | 8.731 | 8.606 | 8.731 | 4,787,719 | +0.13(+1.52%) |
Sep 15, 2003 | 8.603 | 8.650 | 8.581 | 8.600 | 3,345,014 | -0.00(-0.04%) |
Sep 12, 2003 | 8.554 | 8.632 | 8.429 | 8.603 | 3,345,014 | +0.05(+0.57%) |
Sep 11, 2003 | 8.605 | 8.636 | 8.536 | 8.554 | 5,374,145 | -0.01(-0.13%) |
Sep 10, 2003 | 8.786 | 8.786 | 8.556 | 8.565 | 4,589,065 | -0.22(-2.47%) |
Sep 09, 2003 | 8.841 | 8.867 | 8.775 | 8.783 | 4,492,440 | -0.06(-0.66%) |
Sep 08, 2003 | 8.778 | 8.888 | 8.754 | 8.841 | 2,236,684 | +0.06(+0.68%) |
Sep 05, 2003 | 8.715 | 8.831 | 8.676 | 8.781 | 4,479,408 | -0.03(-0.34%) |
Sep 04, 2003 | 8.786 | 8.858 | 8.726 | 8.811 | 2,887,633 | +0.03(+0.29%) |
Sep 03, 2003 | 8.934 | 8.952 | 8.734 | 8.786 | 5,726,001 | -0.15(-1.66%) |