Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.978 | 10.04 | 9.911 | 9.983 | 268,516 | +0.01(+0.06%) |
Sep 29, 2004 | 10.07 | 10.09 | 9.950 | 9.978 | 245,490 | -0.10(-0.99%) |
Sep 28, 2004 | 9.983 | 10.12 | 9.955 | 10.08 | 140,150 | +0.12(+1.22%) |
Sep 27, 2004 | 9.955 | 9.989 | 9.895 | 9.955 | 195,449 | -0.03(-0.28%) |
Sep 24, 2004 | 9.955 | 10.03 | 9.928 | 9.983 | 265,977 | +0.01(+0.11%) |
Sep 23, 2004 | 9.989 | 10.07 | 9.939 | 9.972 | 227,722 | -0.07(-0.66%) |
Sep 22, 2004 | 10.09 | 10.09 | 9.989 | 10.04 | 245,490 | -0.14(-1.41%) |
Sep 21, 2004 | 10.13 | 10.23 | 10.10 | 10.18 | 151,754 | +0.06(+0.55%) |
Sep 20, 2004 | 10.09 | 10.15 | 10.09 | 10.13 | 172,604 | -0.02(-0.16%) |
Sep 17, 2004 | 10.24 | 10.24 | 10.06 | 10.14 | 301,332 | -0.09(-0.92%) |
Sep 16, 2004 | 10.09 | 10.24 | 10.08 | 10.24 | 252,379 | +0.15(+1.53%) |
Sep 15, 2004 | 10.04 | 10.10 | 10.02 | 10.08 | 159,550 | +0.00(+0.00%) |
Sep 14, 2004 | 10.04 | 10.09 | 10.03 | 10.08 | 186,746 | +0.06(+0.60%) |
Sep 13, 2004 | 10.09 | 10.19 | 9.994 | 10.02 | 284,471 | -0.12(-1.20%) |
Sep 10, 2004 | 10.07 | 10.15 | 10.01 | 10.14 | 120,025 | -0.01(-0.05%) |
Sep 09, 2004 | 9.955 | 10.17 | 9.955 | 10.15 | 261,445 | +0.19(+1.88%) |
Sep 08, 2004 | 10.01 | 10.07 | 9.895 | 9.961 | 195,449 | -0.10(-1.04%) |
Sep 07, 2004 | 9.900 | 10.08 | 9.900 | 10.07 | 219,925 | +0.14(+1.45%) |
Sep 03, 2004 | 10.05 | 10.09 | 9.884 | 9.922 | 267,247 | -0.13(-1.32%) |
Sep 02, 2004 | 9.818 | 10.05 | 9.812 | 10.05 | 207,053 | +0.23(+2.30%) |
Sep 01, 2004 | 9.807 | 9.955 | 9.784 | 9.829 | 233,342 | -0.03(-0.34%) |
Aug 31, 2004 | 9.707 | 9.862 | 9.669 | 9.862 | 188,197 | +0.18(+1.82%) |
Aug 30, 2004 | 9.625 | 9.740 | 9.597 | 9.685 | 153,023 | -0.02(-0.23%) |
Aug 27, 2004 | 9.707 | 9.812 | 9.702 | 9.707 | 114,767 | -0.04(-0.40%) |
Aug 26, 2004 | 9.762 | 9.818 | 9.674 | 9.746 | 212,673 | -0.01(-0.11%) |
Aug 25, 2004 | 9.641 | 9.867 | 9.641 | 9.757 | 235,518 | +0.06(+0.63%) |
Aug 24, 2004 | 9.707 | 9.724 | 9.586 | 9.696 | 177,318 | +0.01(+0.11%) |
Aug 23, 2004 | 9.746 | 9.834 | 9.649 | 9.685 | 237,512 | -0.15(-1.51%) |
Aug 20, 2004 | 9.591 | 9.834 | 9.591 | 9.834 | 146,677 | +0.22(+2.24%) |
Aug 19, 2004 | 9.652 | 9.751 | 9.619 | 9.619 | 151,029 | -0.14(-1.41%) |
Aug 18, 2004 | 9.542 | 9.784 | 9.542 | 9.757 | 161,907 | +0.17(+1.73%) |
Aug 17, 2004 | 9.790 | 9.790 | 9.586 | 9.591 | 258,000 | -0.20(-2.03%) |
Aug 16, 2004 | 9.509 | 9.807 | 9.509 | 9.790 | 155,017 | +0.25(+2.66%) |
Aug 13, 2004 | 9.614 | 9.669 | 9.531 | 9.536 | 118,575 | -0.04(-0.46%) |
Aug 12, 2004 | 9.652 | 9.680 | 9.547 | 9.580 | 266,521 | -0.19(-1.98%) |
Aug 11, 2004 | 9.652 | 9.796 | 9.487 | 9.773 | 321,639 | +0.07(+0.74%) |
Aug 10, 2004 | 9.404 | 9.702 | 9.404 | 9.702 | 314,024 | +0.35(+3.78%) |
Aug 09, 2004 | 9.487 | 9.531 | 9.349 | 9.349 | 735,382 | -0.17(-1.74%) |
Aug 06, 2004 | 9.492 | 9.630 | 9.470 | 9.514 | 245,127 | -0.03(-0.29%) |
Aug 05, 2004 | 9.707 | 9.757 | 9.525 | 9.542 | 419,545 | -0.19(-1.98%) |
Aug 04, 2004 | 9.614 | 9.757 | 9.465 | 9.735 | 409,210 | +0.07(+0.68%) |
Aug 03, 2004 | 9.652 | 9.724 | 9.652 | 9.669 | 265,796 | +0.02(+0.17%) |
Aug 02, 2004 | 9.569 | 9.746 | 9.514 | 9.652 | 191,460 | +0.03(+0.29%) |
Jul 30, 2004 | 9.658 | 9.729 | 9.542 | 9.625 | 217,206 | -0.13(-1.30%) |
Jul 29, 2004 | 9.652 | 9.751 | 9.536 | 9.751 | 224,458 | +0.09(+0.91%) |
Jul 28, 2004 | 9.707 | 9.790 | 9.481 | 9.663 | 259,450 | -0.10(-1.02%) |
Jul 27, 2004 | 9.619 | 9.807 | 9.597 | 9.762 | 294,443 | +0.14(+1.49%) |
Jul 26, 2004 | 9.685 | 9.807 | 9.525 | 9.619 | 250,929 | -0.12(-1.25%) |
Jul 23, 2004 | 9.851 | 9.989 | 9.735 | 9.740 | 173,148 | -0.11(-1.12%) |
Jul 22, 2004 | 9.950 | 10.04 | 9.773 | 9.851 | 335,418 | -0.08(-0.78%) |
Jul 21, 2004 | 10.06 | 10.07 | 9.928 | 9.928 | 580,727 | -0.17(-1.64%) |
Jul 20, 2004 | 10.04 | 10.10 | 9.966 | 10.09 | 235,880 | +0.08(+0.77%) |
Jul 19, 2004 | 9.933 | 10.03 | 9.895 | 10.02 | 142,870 | +0.13(+1.34%) |
Jul 16, 2004 | 9.834 | 10.000 | 9.818 | 9.884 | 325,809 | +0.06(+0.56%) |
Jul 15, 2004 | 9.818 | 10.03 | 9.818 | 9.829 | 223,370 | -0.04(-0.45%) |
Jul 14, 2004 | 9.801 | 9.972 | 9.796 | 9.873 | 155,017 | +0.02(+0.17%) |
Jul 13, 2004 | 9.834 | 9.900 | 9.812 | 9.856 | 186,927 | +0.00(+0.00%) |
Jul 12, 2004 | 9.878 | 9.978 | 9.818 | 9.856 | 193,998 | -0.02(-0.22%) |
Jul 09, 2004 | 9.906 | 10.04 | 9.856 | 9.878 | 145,408 | -0.04(-0.39%) |
Jul 08, 2004 | 9.983 | 10.07 | 9.862 | 9.917 | 345,209 | -0.12(-1.21%) |
Jul 07, 2004 | 9.944 | 10.09 | 9.944 | 10.04 | 247,847 | +0.03(+0.28%) |
Jul 06, 2004 | 10.03 | 10.18 | 9.983 | 10.01 | 239,869 | -0.10(-1.04%) |
Jul 02, 2004 | 9.994 | 10.21 | 9.966 | 10.12 | 277,944 | +0.04(+0.44%) |
Jul 01, 2004 | 10.20 | 10.22 | 10.03 | 10.07 | 270,329 | -0.09(-0.87%) |
Jun 30, 2004 | 10.15 | 10.23 | 10.07 | 10.16 | 314,205 | +0.07(+0.65%) |
Jun 29, 2004 | 10.08 | 10.31 | 10.06 | 10.09 | 303,689 | -0.03(-0.27%) |
Jun 28, 2004 | 10.30 | 10.32 | 10.12 | 10.12 | 491,343 | -0.18(-1.77%) |
Jun 25, 2004 | 10.05 | 10.30 | 10.01 | 10.30 | 902,548 | +0.20(+1.96%) |
Jun 24, 2004 | 10.01 | 10.19 | 10.01 | 10.10 | 348,472 | +0.10(+0.99%) |
Jun 23, 2004 | 9.928 | 10.12 | 9.884 | 10.01 | 377,844 | +0.05(+0.50%) |
Jun 22, 2004 | 9.873 | 9.978 | 9.707 | 9.955 | 363,883 | +0.05(+0.50%) |
Jun 21, 2004 | 9.873 | 9.906 | 9.796 | 9.906 | 185,840 | +0.04(+0.39%) |
Jun 18, 2004 | 9.762 | 9.867 | 9.740 | 9.867 | 265,071 | +0.13(+1.36%) |
Jun 17, 2004 | 9.718 | 9.834 | 9.591 | 9.735 | 209,772 | +0.04(+0.46%) |
Jun 16, 2004 | 9.790 | 9.818 | 9.641 | 9.691 | 299,701 | -0.02(-0.23%) |
Jun 15, 2004 | 9.707 | 9.834 | 9.625 | 9.713 | 342,308 | +0.08(+0.86%) |
Jun 14, 2004 | 9.663 | 9.707 | 9.564 | 9.630 | 259,994 | -0.09(-0.91%) |
Jun 10, 2004 | 9.564 | 9.757 | 9.558 | 9.718 | 323,996 | +0.13(+1.38%) |
Jun 09, 2004 | 9.569 | 9.707 | 9.531 | 9.586 | 308,403 | +0.06(+0.58%) |
Jun 08, 2004 | 9.630 | 9.713 | 9.531 | 9.531 | 310,216 | -0.21(-2.15%) |
Jun 07, 2004 | 9.575 | 9.751 | 9.503 | 9.740 | 310,579 | +0.22(+2.32%) |
Jun 04, 2004 | 9.487 | 9.591 | 9.376 | 9.520 | 340,857 | +0.20(+2.13%) |
Jun 03, 2004 | 9.431 | 9.443 | 9.299 | 9.321 | 291,360 | -0.06(-0.59%) |
Jun 02, 2004 | 9.354 | 9.454 | 9.283 | 9.376 | 188,015 | +0.08(+0.83%) |
Jun 01, 2004 | 9.316 | 9.487 | 9.261 | 9.299 | 423,534 | -0.06(-0.59%) |
May 28, 2004 | 9.156 | 9.431 | 9.156 | 9.354 | 306,772 | +0.14(+1.56%) |
May 27, 2004 | 9.227 | 9.321 | 9.139 | 9.211 | 298,250 | -0.10(-1.12%) |
May 26, 2004 | 9.316 | 9.321 | 9.194 | 9.316 | 440,576 | +0.03(+0.30%) |
May 25, 2004 | 9.018 | 9.288 | 8.952 | 9.288 | 505,847 | +0.20(+2.18%) |
May 24, 2004 | 8.985 | 9.134 | 8.968 | 9.090 | 551,355 | +0.10(+1.17%) |
May 21, 2004 | 8.963 | 8.985 | 8.770 | 8.985 | 655,244 | +0.14(+1.56%) |
May 20, 2004 | 8.797 | 8.858 | 8.742 | 8.847 | 474,118 | +0.13(+1.45%) |
May 19, 2004 | 8.880 | 8.930 | 8.714 | 8.720 | 375,487 | -0.10(-1.19%) |
May 18, 2004 | 8.521 | 8.863 | 8.521 | 8.825 | 675,913 | +0.27(+3.16%) |
May 17, 2004 | 8.632 | 8.698 | 8.483 | 8.555 | 456,894 | -0.13(-1.52%) |
May 14, 2004 | 8.692 | 8.852 | 8.637 | 8.687 | 356,087 | +0.03(+0.32%) |
May 13, 2004 | 8.775 | 8.869 | 8.626 | 8.659 | 480,827 | -0.17(-1.94%) |
May 12, 2004 | 8.742 | 8.863 | 8.593 | 8.830 | 359,532 | +0.03(+0.38%) |
May 11, 2004 | 8.913 | 8.935 | 8.632 | 8.797 | 414,106 | -0.02(-0.19%) |
May 10, 2004 | 8.825 | 8.880 | 8.466 | 8.814 | 571,118 | +0.02(+0.19%) |
May 07, 2004 | 9.045 | 9.145 | 8.742 | 8.797 | 443,659 | -0.40(-4.38%) |
May 06, 2004 | 9.145 | 9.266 | 9.084 | 9.200 | 231,529 | -0.02(-0.24%) |
May 05, 2004 | 9.404 | 9.426 | 9.222 | 9.222 | 199,982 | -0.14(-1.47%) |
May 04, 2004 | 9.283 | 9.481 | 9.266 | 9.360 | 405,040 | +0.10(+1.07%) |
May 03, 2004 | 9.288 | 9.316 | 9.205 | 9.261 | 409,754 | -0.06(-0.65%) |
Apr 30, 2004 | 9.525 | 9.536 | 9.316 | 9.321 | 489,167 | -0.15(-1.57%) |
Apr 29, 2004 | 9.569 | 9.625 | 9.393 | 9.470 | 308,585 | -0.10(-1.09%) |
Apr 28, 2004 | 9.696 | 9.729 | 9.525 | 9.575 | 510,380 | -0.21(-2.14%) |
Apr 27, 2004 | 9.818 | 9.862 | 9.729 | 9.784 | 246,578 | -0.06(-0.62%) |
Apr 26, 2004 | 9.900 | 10.02 | 9.762 | 9.845 | 588,342 | -0.10(-1.05%) |
Apr 23, 2004 | 10.04 | 10.09 | 9.862 | 9.950 | 179,856 | -0.04(-0.44%) |
Apr 22, 2004 | 9.790 | 9.994 | 9.784 | 9.994 | 337,231 | +0.18(+1.85%) |
Apr 21, 2004 | 9.740 | 9.812 | 9.647 | 9.812 | 168,071 | +0.08(+0.79%) |
Apr 20, 2004 | 9.845 | 9.917 | 9.735 | 9.735 | 295,349 | -0.04(-0.45%) |
Apr 19, 2004 | 9.845 | 9.900 | 9.757 | 9.779 | 278,125 | -0.15(-1.50%) |
Apr 16, 2004 | 9.762 | 10.02 | 9.735 | 9.928 | 412,836 | +0.22(+2.21%) |
Apr 15, 2004 | 9.702 | 9.856 | 9.691 | 9.713 | 244,039 | +0.06(+0.57%) |
Apr 14, 2004 | 9.768 | 9.950 | 9.658 | 9.658 | 335,237 | -0.10(-1.07%) |
Apr 13, 2004 | 9.983 | 10.000 | 9.762 | 9.762 | 311,304 | -0.25(-2.53%) |
Apr 12, 2004 | 10.17 | 10.24 | 9.983 | 10.02 | 481,371 | -0.08(-0.77%) |
Apr 08, 2004 | 10.30 | 10.32 | 10.08 | 10.09 | 181,307 | -0.10(-0.97%) |
Apr 07, 2004 | 10.26 | 10.34 | 10.13 | 10.19 | 325,809 | -0.09(-0.86%) |
Apr 06, 2004 | 10.31 | 10.38 | 10.25 | 10.28 | 319,826 | -0.14(-1.38%) |
Apr 05, 2004 | 10.40 | 10.47 | 10.29 | 10.42 | 289,729 | +0.04(+0.37%) |
Apr 02, 2004 | 10.61 | 10.72 | 10.38 | 10.39 | 420,451 | -0.19(-1.77%) |
Apr 01, 2004 | 10.38 | 10.58 | 10.34 | 10.57 | 310,760 | +0.14(+1.32%) |
Mar 31, 2004 | 10.26 | 10.47 | 10.24 | 10.44 | 488,079 | +0.09(+0.91%) |
Mar 30, 2004 | 10.15 | 10.34 | 10.12 | 10.34 | 363,883 | +0.19(+1.85%) |
Mar 29, 2004 | 10.08 | 10.19 | 10.05 | 10.15 | 382,195 | +0.08(+0.77%) |
Mar 26, 2004 | 10.03 | 10.18 | 10.03 | 10.08 | 224,095 | +0.04(+0.44%) |
Mar 25, 2004 | 9.966 | 10.05 | 9.939 | 10.03 | 364,427 | +0.15(+1.51%) |
Mar 24, 2004 | 9.994 | 10.05 | 9.884 | 9.884 | 340,676 | -0.22(-2.18%) |
Mar 23, 2004 | 10.06 | 10.15 | 10.01 | 10.10 | 273,411 | +0.09(+0.88%) |
Mar 22, 2004 | 10.33 | 10.33 | 10.000 | 10.02 | 570,574 | -0.14(-1.36%) |
Mar 19, 2004 | 10.15 | 10.21 | 10.02 | 10.15 | 257,819 | +0.07(+0.71%) |
Mar 18, 2004 | 10.14 | 10.20 | 9.966 | 10.08 | 216,299 | -0.13(-1.30%) |
Mar 17, 2004 | 10.05 | 10.24 | 10.000 | 10.21 | 199,800 | +0.25(+2.55%) |
Mar 16, 2004 | 10.02 | 10.08 | 9.895 | 9.961 | 345,934 | -0.06(-0.61%) |
Mar 15, 2004 | 9.917 | 10.13 | 9.884 | 10.02 | 385,096 | +0.03(+0.28%) |
Mar 12, 2004 | 9.845 | 9.994 | 9.812 | 9.994 | 405,765 | +0.09(+0.95%) |
Mar 11, 2004 | 10.05 | 10.09 | 9.867 | 9.900 | 261,445 | -0.24(-2.34%) |
Mar 10, 2004 | 10.20 | 10.29 | 10.02 | 10.14 | 404,859 | -0.03(-0.33%) |
Mar 09, 2004 | 9.955 | 10.18 | 9.928 | 10.17 | 288,460 | +0.13(+1.32%) |
Mar 08, 2004 | 10.07 | 10.20 | 10.03 | 10.04 | 225,002 | -0.10(-1.03%) |
Mar 05, 2004 | 10.12 | 10.24 | 10.09 | 10.14 | 313,843 | -0.11(-1.08%) |
Mar 04, 2004 | 10.07 | 10.25 | 10.04 | 10.25 | 229,353 | +0.14(+1.42%) |
Mar 03, 2004 | 10.08 | 10.18 | 9.994 | 10.11 | 238,600 | +0.06(+0.55%) |
Mar 02, 2004 | 10.18 | 10.19 | 10.03 | 10.05 | 250,929 | -0.18(-1.78%) |
Mar 01, 2004 | 9.966 | 10.30 | 9.950 | 10.24 | 482,277 | +0.27(+2.71%) |
Feb 27, 2004 | 9.884 | 10.01 | 9.851 | 9.966 | 350,648 | +0.04(+0.39%) |
Feb 26, 2004 | 9.994 | 9.994 | 9.873 | 9.928 | 254,555 | -0.14(-1.37%) |
Feb 25, 2004 | 9.928 | 10.07 | 9.873 | 10.07 | 270,510 | +0.07(+0.72%) |
Feb 24, 2004 | 9.829 | 10.01 | 9.768 | 9.994 | 382,739 | +0.17(+1.68%) |
Feb 23, 2004 | 9.889 | 9.928 | 9.796 | 9.829 | 378,569 | +0.03(+0.28%) |
Feb 20, 2004 | 9.922 | 9.989 | 9.746 | 9.801 | 399,057 | -0.01(-0.11%) |
Feb 19, 2004 | 10.03 | 10.09 | 9.790 | 9.812 | 361,164 | -0.26(-2.57%) |
Feb 18, 2004 | 10.09 | 10.15 | 10.04 | 10.07 | 245,308 | -0.08(-0.76%) |
Feb 17, 2004 | 9.983 | 10.15 | 9.978 | 10.15 | 194,361 | +0.14(+1.38%) |
Feb 13, 2004 | 9.928 | 10.04 | 9.911 | 10.01 | 312,211 | +0.08(+0.78%) |
Feb 12, 2004 | 9.928 | 10.01 | 9.911 | 9.933 | 329,254 | -0.05(-0.50%) |
Feb 11, 2004 | 9.955 | 10.05 | 9.928 | 9.983 | 307,859 | -0.02(-0.22%) |
Feb 10, 2004 | 9.818 | 10.01 | 9.757 | 10.01 | 568,580 | +0.19(+1.97%) |
Feb 09, 2004 | 9.906 | 9.928 | 9.740 | 9.812 | 337,956 | -0.15(-1.49%) |
Feb 06, 2004 | 9.796 | 9.961 | 9.746 | 9.961 | 171,335 | +0.12(+1.18%) |
Feb 05, 2004 | 9.680 | 9.856 | 9.641 | 9.845 | 284,652 | +0.17(+1.71%) |
Feb 04, 2004 | 9.818 | 9.834 | 9.591 | 9.680 | 333,243 | -0.25(-2.50%) |
Feb 03, 2004 | 9.873 | 9.983 | 9.762 | 9.928 | 238,963 | +0.00(+0.00%) |
Feb 02, 2004 | 9.818 | 9.950 | 9.707 | 9.928 | 202,157 | +0.08(+0.84%) |
Jan 30, 2004 | 9.878 | 10.01 | 9.779 | 9.845 | 297,525 | -0.15(-1.49%) |
Jan 29, 2004 | 9.818 | 10.05 | 9.818 | 9.994 | 384,915 | +0.29(+2.95%) |
Jan 28, 2004 | 9.983 | 10.24 | 9.707 | 9.707 | 476,113 | -0.22(-2.17%) |
Jan 27, 2004 | 10.01 | 10.06 | 9.873 | 9.922 | 192,548 | -0.09(-0.94%) |
Jan 26, 2004 | 10.14 | 10.20 | 9.917 | 10.02 | 216,299 | -0.20(-2.00%) |
Jan 23, 2004 | 10.06 | 10.22 | 9.944 | 10.22 | 268,878 | +0.17(+1.70%) |
Jan 22, 2004 | 10.09 | 10.18 | 9.928 | 10.05 | 312,211 | -0.13(-1.30%) |
Jan 21, 2004 | 10.01 | 10.19 | 10.01 | 10.18 | 251,292 | +0.10(+0.98%) |
Jan 20, 2004 | 9.900 | 10.11 | 9.900 | 10.08 | 306,409 | +0.14(+1.39%) |
Jan 16, 2004 | 10.07 | 10.08 | 9.933 | 9.944 | 244,764 | -0.05(-0.50%) |
Jan 15, 2004 | 10.09 | 10.15 | 9.955 | 9.994 | 258,181 | -0.12(-1.15%) |
Jan 14, 2004 | 10.01 | 10.12 | 9.989 | 10.11 | 324,902 | +0.10(+1.05%) |
Jan 13, 2004 | 10.01 | 10.04 | 9.889 | 10.01 | 234,067 | +0.03(+0.33%) |
Jan 12, 2004 | 10.02 | 10.09 | 9.950 | 9.972 | 239,688 | +0.01(+0.11%) |
Jan 09, 2004 | 9.994 | 10.10 | 9.917 | 9.961 | 377,482 | -0.10(-1.04%) |
Jan 08, 2004 | 9.978 | 10.17 | 9.961 | 10.07 | 499,501 | +0.09(+0.88%) |
Jan 07, 2004 | 9.928 | 10.000 | 9.862 | 9.978 | 502,040 | +0.05(+0.50%) |
Jan 06, 2004 | 9.983 | 10.07 | 9.922 | 9.928 | 333,786 | -0.01(-0.11%) |
Jan 05, 2004 | 10.20 | 10.20 | 9.911 | 9.939 | 210,135 | -0.20(-2.01%) |
Jan 02, 2004 | 10.07 | 10.20 | 9.928 | 10.14 | 295,712 | +0.15(+1.49%) |
Dec 31, 2003 | 10.27 | 10.27 | 9.961 | 9.994 | 411,930 | -0.29(-2.79%) |
Dec 30, 2003 | 10.04 | 10.31 | 10.02 | 10.28 | 344,302 | +0.24(+2.42%) |
Dec 29, 2003 | 9.972 | 10.14 | 9.906 | 10.04 | 417,732 | +0.07(+0.66%) |
Dec 26, 2003 | 9.900 | 10.04 | 9.900 | 9.972 | 71,616 | +0.02(+0.22%) |
Dec 24, 2003 | 10.19 | 10.20 | 9.944 | 9.950 | 231,166 | -0.24(-2.33%) |
Dec 23, 2003 | 9.818 | 10.19 | 9.796 | 10.19 | 483,184 | +0.37(+3.76%) |
Dec 22, 2003 | 9.630 | 9.818 | 9.614 | 9.818 | 238,056 | +0.16(+1.66%) |
Dec 19, 2003 | 9.740 | 9.790 | 9.586 | 9.658 | 283,746 | -0.10(-1.02%) |
Dec 18, 2003 | 9.718 | 9.818 | 9.614 | 9.757 | 198,894 | -0.05(-0.51%) |
Dec 17, 2003 | 9.724 | 9.818 | 9.641 | 9.807 | 181,851 | +0.02(+0.17%) |
Dec 16, 2003 | 9.707 | 9.845 | 9.614 | 9.790 | 230,804 | +0.06(+0.57%) |
Dec 15, 2003 | 9.873 | 9.895 | 9.597 | 9.735 | 267,791 | -0.12(-1.23%) |
Dec 12, 2003 | 9.867 | 9.911 | 9.751 | 9.856 | 121,657 | -0.01(-0.06%) |
Dec 11, 2003 | 9.625 | 9.862 | 9.614 | 9.862 | 402,502 | +0.20(+2.11%) |
Dec 10, 2003 | 9.735 | 9.735 | 9.542 | 9.658 | 235,518 | -0.08(-0.79%) |
Dec 09, 2003 | 9.702 | 9.735 | 9.641 | 9.735 | 315,112 | -0.02(-0.23%) |
Dec 08, 2003 | 9.619 | 9.784 | 9.619 | 9.757 | 304,233 | +0.20(+2.14%) |
Dec 05, 2003 | 9.619 | 9.663 | 9.509 | 9.553 | 271,961 | -0.06(-0.57%) |
Dec 04, 2003 | 9.531 | 9.647 | 9.531 | 9.608 | 316,200 | +0.03(+0.35%) |
Dec 03, 2003 | 9.746 | 9.746 | 9.509 | 9.575 | 770,556 | -0.17(-1.70%) |
Dec 02, 2003 | 9.928 | 9.928 | 9.740 | 9.740 | 436,044 | -0.19(-1.89%) |
Dec 01, 2003 | 9.762 | 9.928 | 9.762 | 9.928 | 244,946 | +0.20(+2.04%) |
Nov 28, 2003 | 9.630 | 9.807 | 9.630 | 9.729 | 148,490 | +0.12(+1.20%) |
Nov 26, 2003 | 9.702 | 9.740 | 9.658 | 9.614 | 279,576 | -0.09(-0.91%) |
Nov 25, 2003 | 9.608 | 9.740 | 9.608 | 9.702 | 482,640 | +0.01(+0.11%) |
Nov 24, 2003 | 9.376 | 9.735 | 9.321 | 9.691 | 1,141,148 | +0.38(+4.03%) |
Nov 21, 2003 | 9.404 | 9.409 | 9.211 | 9.316 | 235,155 | -0.10(-1.11%) |
Nov 20, 2003 | 9.437 | 9.492 | 9.321 | 9.420 | 469,223 | -0.21(-2.18%) |
Nov 19, 2003 | 9.431 | 9.658 | 9.398 | 9.630 | 435,500 | +0.17(+1.81%) |
Nov 18, 2003 | 9.674 | 9.718 | 9.487 | 9.459 | 191,823 | -0.17(-1.78%) |
Nov 17, 2003 | 9.498 | 9.636 | 9.431 | 9.630 | 293,536 | -0.02(-0.17%) |
Nov 14, 2003 | 9.735 | 9.735 | 9.696 | 9.647 | 271,598 | -0.05(-0.51%) |
Nov 13, 2003 | 9.768 | 9.768 | 9.691 | 9.696 | 196,355 | -0.12(-1.24%) |
Nov 12, 2003 | 9.707 | 9.818 | 9.636 | 9.818 | 318,375 | +0.11(+1.14%) |
Nov 11, 2003 | 9.746 | 9.768 | 9.542 | 9.707 | 192,185 | -0.06(-0.62%) |
Nov 10, 2003 | 9.724 | 9.818 | 9.674 | 9.768 | 316,925 | +0.04(+0.40%) |
Nov 07, 2003 | 9.873 | 9.884 | 9.718 | 9.729 | 268,153 | -0.09(-0.90%) |
Nov 06, 2003 | 9.862 | 9.873 | 9.718 | 9.818 | 166,984 | +0.09(+0.96%) |
Nov 05, 2003 | 9.597 | 9.751 | 9.520 | 9.724 | 242,589 | +0.04(+0.46%) |
Nov 04, 2003 | 9.652 | 9.718 | 9.652 | 9.680 | 241,809 | +0.07(+0.75%) |
Nov 03, 2003 | 9.459 | 9.619 | 9.393 | 9.608 | 232,073 | +0.23(+2.47%) |
Oct 31, 2003 | 9.431 | 9.575 | 9.376 | 9.376 | 258,363 | -0.06(-0.58%) |
Oct 30, 2003 | 9.349 | 9.509 | 9.349 | 9.431 | 269,966 | +0.12(+1.24%) |
Oct 29, 2003 | 9.134 | 9.454 | 9.134 | 9.316 | 739,371 | +0.13(+1.38%) |
Oct 28, 2003 | 8.979 | 9.189 | 8.963 | 9.189 | 229,897 | +0.17(+1.90%) |
Oct 27, 2003 | 8.781 | 9.018 | 8.781 | 9.018 | 191,279 | +0.19(+2.19%) |
Oct 24, 2003 | 8.869 | 9.101 | 8.726 | 8.825 | 536,307 | +0.01(+0.13%) |
Oct 23, 2003 | 8.797 | 8.852 | 8.714 | 8.814 | 235,337 | -0.04(-0.44%) |
Oct 22, 2003 | 8.770 | 8.852 | 8.681 | 8.852 | 413,562 | -0.02(-0.19%) |
Oct 21, 2003 | 8.808 | 8.891 | 8.808 | 8.869 | 226,996 | +0.02(+0.19%) |
Oct 20, 2003 | 8.720 | 8.852 | 8.714 | 8.852 | 401,414 | +0.13(+1.52%) |
Oct 17, 2003 | 8.825 | 8.852 | 8.676 | 8.720 | 268,334 | -0.11(-1.25%) |
Oct 16, 2003 | 8.830 | 8.891 | 8.775 | 8.830 | 182,395 | +0.00(+0.00%) |
Oct 15, 2003 | 8.935 | 8.968 | 8.825 | 8.830 | 206,690 | -0.11(-1.23%) |
Oct 14, 2003 | 8.863 | 8.941 | 8.836 | 8.941 | 242,045 | +0.09(+1.06%) |
Oct 13, 2003 | 8.792 | 8.924 | 8.792 | 8.847 | 163,720 | +0.09(+1.01%) |
Oct 10, 2003 | 8.836 | 8.880 | 8.687 | 8.759 | 330,160 | -0.13(-1.49%) |
Oct 09, 2003 | 8.869 | 9.001 | 8.836 | 8.891 | 405,947 | +0.15(+1.70%) |
Oct 08, 2003 | 8.913 | 8.913 | 8.880 | 8.742 | 215,030 | -0.18(-2.04%) |
Oct 07, 2003 | 9.012 | 9.012 | 8.896 | 8.924 | 347,203 | -0.09(-1.04%) |
Oct 06, 2003 | 9.018 | 9.018 | 8.979 | 9.018 | 221,920 | +0.06(+0.62%) |
Oct 03, 2003 | 8.908 | 9.101 | 8.863 | 8.963 | 719,609 | +0.06(+0.68%) |
Oct 02, 2003 | 8.830 | 8.908 | 8.781 | 8.902 | 178,225 | +0.06(+0.62%) |