Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.23 | 10.25 | 10.19 | 10.19 | 1,040 | +0.01(+0.08%) |
Sep 29, 2004 | 10.14 | 10.20 | 10.14 | 10.19 | 2,081 | -0.03(-0.30%) |
Sep 28, 2004 | 10.25 | 10.26 | 10.19 | 10.22 | 4,292 | -0.05(-0.45%) |
Sep 27, 2004 | 10.21 | 10.26 | 10.21 | 10.26 | 5,983 | +0.05(+0.53%) |
Sep 24, 2004 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 10.05 | 10.21 | 10.03 | 10.21 | 12,486 | +0.15(+1.45%) |
Sep 22, 2004 | 10.08 | 10.08 | 10.03 | 10.06 | 7,544 | -0.07(-0.68%) |
Sep 21, 2004 | 10.07 | 10.13 | 10.06 | 10.13 | 2,861 | +0.02(+0.23%) |
Sep 20, 2004 | 10.05 | 10.11 | 10.05 | 10.11 | 2,731 | +0.10(+0.97%) |
Sep 17, 2004 | 10.06 | 10.06 | 10.01 | 10.01 | 390 | -0.03(-0.28%) |
Sep 16, 2004 | 10.03 | 10.04 | 10.03 | 10.04 | 910 | -0.06(-0.61%) |
Sep 15, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 520 | +0.05(+0.46%) |
Sep 13, 2004 | 9.995 | 10.06 | 9.995 | 10.06 | 11,836 | -0.08(-0.76%) |
Sep 10, 2004 | 10.06 | 10.15 | 10.06 | 10.13 | 5,723 | +0.07(+0.69%) |
Sep 09, 2004 | 10.02 | 10.06 | 10.02 | 10.06 | 2,731 | +0.05(+0.54%) |
Sep 08, 2004 | 10.04 | 10.04 | 10.01 | 10.01 | 1,560 | -0.02(-0.15%) |
Sep 07, 2004 | 10.01 | 10.03 | 9.956 | 10.03 | 11,576 | +0.02(+0.23%) |
Sep 03, 2004 | 10.06 | 10.06 | 10.00 | 10.00 | 650 | -0.07(-0.69%) |
Sep 02, 2004 | 10.17 | 10.17 | 10.07 | 10.07 | 2,991 | -0.09(-0.91%) |
Sep 01, 2004 | 10.18 | 10.18 | 10.16 | 10.16 | 3,251 | -0.01(-0.08%) |
Aug 31, 2004 | 10.17 | 10.19 | 10.13 | 10.17 | 11,836 | +0.02(+0.23%) |
Aug 30, 2004 | 10.18 | 10.18 | 10.15 | 10.15 | 520 | -0.04(-0.38%) |
Aug 27, 2004 | 10.03 | 10.19 | 10.03 | 10.19 | 6,503 | +0.13(+1.30%) |
Aug 26, 2004 | 10.09 | 10.11 | 10.06 | 10.06 | 3,121 | -0.01(-0.08%) |
Aug 25, 2004 | 10.03 | 10.07 | 9.995 | 10.06 | 4,812 | -0.01(-0.08%) |
Aug 24, 2004 | 10.15 | 10.22 | 10.03 | 10.07 | 8,064 | +0.00(+0.00%) |
Aug 23, 2004 | 10.05 | 10.07 | 10.05 | 10.07 | 390 | -0.04(-0.38%) |
Aug 20, 2004 | 10.11 | 10.11 | 10.01 | 10.11 | 4,162 | +0.08(+0.84%) |
Aug 19, 2004 | 10.04 | 10.04 | 10.03 | 10.03 | 520 | -0.01(-0.08%) |
Aug 18, 2004 | 10.05 | 10.05 | 10.03 | 10.03 | 1,820 | -0.04(-0.38%) |
Aug 17, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 390 | -0.05(-0.53%) |
Aug 16, 2004 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 10.13 | 10.13 | 10.13 | 10.13 | 650 | +0.00(+0.00%) |
Aug 12, 2004 | 10.15 | 10.15 | 10.13 | 10.13 | 1,040 | +0.03(+0.31%) |
Aug 11, 2004 | 10.07 | 10.19 | 10.07 | 10.09 | 14,697 | +0.01(+0.08%) |
Aug 10, 2004 | 10.03 | 10.09 | 10.03 | 10.09 | 910 | +0.04(+0.38%) |
Aug 09, 2004 | 10.11 | 10.11 | 10.05 | 10.05 | 1,300 | -0.06(-0.61%) |
Aug 06, 2004 | 10.03 | 10.15 | 10.03 | 10.11 | 11,055 | +0.15(+1.47%) |
Aug 05, 2004 | 10.03 | 10.03 | 9.964 | 9.964 | 2,601 | -0.03(-0.31%) |
Aug 04, 2004 | 9.995 | 9.995 | 9.995 | 9.995 | 1,820 | +0.00(+0.00%) |
Aug 03, 2004 | 9.964 | 10.05 | 9.964 | 9.995 | 1,430 | -0.01(-0.08%) |
Aug 02, 2004 | 9.995 | 10.05 | 9.956 | 10.00 | 8,454 | -0.07(-0.69%) |
Jul 30, 2004 | 10.07 | 10.07 | 10.00 | 10.07 | 2,341 | -0.04(-0.38%) |
Jul 29, 2004 | 10.07 | 10.11 | 10.02 | 10.11 | 10,015 | +0.11(+1.08%) |
Jul 28, 2004 | 10.02 | 10.02 | 9.979 | 10.00 | 4,552 | +0.06(+0.62%) |
Jul 27, 2004 | 9.995 | 9.995 | 9.941 | 9.941 | 1,690 | -0.01(-0.08%) |
Jul 26, 2004 | 9.933 | 9.949 | 9.895 | 9.949 | 10,015 | +0.06(+0.62%) |
Jul 23, 2004 | 9.941 | 9.987 | 9.887 | 9.887 | 10,665 | -0.05(-0.54%) |
Jul 22, 2004 | 9.925 | 9.941 | 9.895 | 9.941 | 2,861 | -0.02(-0.15%) |
Jul 21, 2004 | 10.01 | 10.01 | 9.956 | 9.956 | 3,251 | -0.05(-0.54%) |
Jul 20, 2004 | 9.918 | 10.03 | 9.918 | 10.01 | 20,160 | +0.06(+0.62%) |
Jul 19, 2004 | 9.995 | 9.995 | 9.941 | 9.949 | 5,332 | -0.07(-0.69%) |
Jul 16, 2004 | 10.06 | 10.06 | 10.01 | 10.02 | 2,081 | +0.01(+0.08%) |
Jul 15, 2004 | 10.01 | 10.01 | 9.933 | 10.01 | 4,552 | +0.02(+0.23%) |
Jul 14, 2004 | 9.995 | 10.01 | 9.964 | 9.987 | 1,690 | -0.03(-0.31%) |
Jul 13, 2004 | 10.02 | 10.02 | 10.02 | 10.02 | 130 | -0.02(-0.23%) |
Jul 12, 2004 | 10.06 | 10.07 | 10.04 | 10.04 | 10,275 | +0.05(+0.46%) |
Jul 09, 2004 | 9.972 | 10.07 | 9.956 | 9.995 | 5,983 | +0.02(+0.15%) |
Jul 08, 2004 | 9.987 | 9.995 | 9.941 | 9.979 | 4,812 | +0.04(+0.39%) |
Jul 07, 2004 | 9.956 | 9.995 | 9.879 | 9.941 | 8,064 | +0.06(+0.62%) |
Jul 06, 2004 | 9.925 | 9.956 | 9.879 | 9.879 | 6,243 | +0.00(+0.00%) |
Jul 02, 2004 | 9.956 | 9.956 | 9.841 | 9.879 | 4,032 | +0.00(+0.00%) |
Jul 01, 2004 | 9.887 | 9.941 | 9.879 | 9.879 | 7,934 | -0.01(-0.08%) |
Jun 30, 2004 | 9.879 | 9.895 | 9.872 | 9.887 | 3,251 | -0.03(-0.31%) |
Jun 29, 2004 | 9.879 | 9.918 | 9.841 | 9.918 | 5,723 | +0.00(+0.00%) |
Jun 28, 2004 | 9.933 | 9.995 | 9.872 | 9.918 | 28,875 | +0.06(+0.62%) |
Jun 25, 2004 | 10.03 | 10.22 | 9.856 | 9.856 | 254,545 | -0.17(-1.69%) |
Jun 24, 2004 | 10.07 | 10.23 | 10.02 | 10.03 | 19,120 | -0.01(-0.08%) |
Jun 23, 2004 | 9.887 | 10.15 | 9.802 | 10.03 | 42,402 | +0.15(+1.56%) |
Jun 22, 2004 | 9.918 | 9.925 | 9.879 | 9.879 | 5,462 | -0.08(-0.77%) |
Jun 21, 2004 | 9.879 | 9.995 | 9.879 | 9.956 | 25,883 | +0.03(+0.31%) |
Jun 18, 2004 | 10.10 | 10.10 | 9.918 | 9.925 | 11,576 | -0.18(-1.75%) |
Jun 17, 2004 | 10.19 | 10.19 | 9.995 | 10.10 | 5,592 | -0.04(-0.38%) |
Jun 16, 2004 | 10.11 | 10.19 | 10.07 | 10.14 | 2,731 | +0.03(+0.30%) |
Jun 15, 2004 | 9.879 | 10.11 | 9.879 | 10.11 | 8,844 | +0.18(+1.86%) |
Jun 14, 2004 | 9.964 | 10.00 | 9.887 | 9.925 | 12,876 | -0.04(-0.39%) |
Jun 10, 2004 | 9.987 | 10.02 | 9.941 | 9.964 | 12,746 | -0.02(-0.23%) |
Jun 09, 2004 | 10.00 | 10.01 | 9.941 | 9.987 | 3,902 | -0.05(-0.54%) |
Jun 08, 2004 | 10.03 | 10.09 | 10.03 | 10.04 | 4,032 | +0.02(+0.15%) |
Jun 07, 2004 | 9.918 | 10.03 | 9.918 | 10.03 | 3,511 | +0.15(+1.48%) |
Jun 04, 2004 | 9.879 | 9.956 | 9.879 | 9.879 | 4,032 | +0.04(+0.39%) |
Jun 03, 2004 | 9.841 | 9.933 | 9.841 | 9.841 | 9,495 | -0.08(-0.78%) |
Jun 02, 2004 | 9.995 | 9.995 | 9.879 | 9.918 | 21,331 | -0.03(-0.31%) |
Jun 01, 2004 | 10.01 | 10.03 | 9.925 | 9.949 | 16,258 | -0.02(-0.23%) |
May 28, 2004 | 9.979 | 10.03 | 9.956 | 9.972 | 9,625 | -0.01(-0.08%) |
May 27, 2004 | 10.03 | 10.03 | 9.964 | 9.979 | 2,991 | -0.04(-0.38%) |
May 26, 2004 | 10.01 | 10.02 | 9.925 | 10.02 | 3,251 | +0.06(+0.62%) |
May 25, 2004 | 9.925 | 10.03 | 9.914 | 9.956 | 12,096 | +0.01(+0.08%) |
May 24, 2004 | 9.995 | 10.02 | 9.914 | 9.949 | 8,324 | +0.02(+0.15%) |
May 21, 2004 | 9.949 | 9.995 | 9.914 | 9.933 | 11,446 | -0.02(-0.15%) |
May 20, 2004 | 9.987 | 9.987 | 9.945 | 9.949 | 9,755 | -0.05(-0.46%) |
May 19, 2004 | 9.995 | 10.03 | 9.925 | 9.995 | 68,676 | -0.01(-0.08%) |
May 18, 2004 | 9.949 | 10.03 | 9.949 | 10.00 | 42,272 | -0.02(-0.15%) |
May 17, 2004 | 9.925 | 10.03 | 9.925 | 10.02 | 20,941 | +0.02(+0.23%) |
May 14, 2004 | 9.995 | 10.03 | 9.933 | 9.995 | 190,421 | -0.04(-0.38%) |
May 13, 2004 | 10.00 | 10.07 | 9.995 | 10.03 | 5,983 | +0.04(+0.38%) |
May 12, 2004 | 10.07 | 10.07 | 9.964 | 9.995 | 22,762 | -0.15(-1.51%) |
May 11, 2004 | 10.06 | 10.15 | 10.01 | 10.15 | 10,535 | +0.10(+0.99%) |
May 10, 2004 | 9.956 | 10.07 | 9.933 | 10.05 | 11,185 | +0.05(+0.54%) |
May 07, 2004 | 9.956 | 9.995 | 9.925 | 9.995 | 5,592 | +0.00(+0.00%) |
May 06, 2004 | 10.03 | 10.03 | 9.941 | 9.995 | 5,202 | -0.08(-0.84%) |
May 05, 2004 | 10.08 | 10.09 | 10.08 | 10.08 | 5,723 | +0.01(+0.08%) |
May 04, 2004 | 9.910 | 10.30 | 9.910 | 10.07 | 27,054 | +0.08(+0.85%) |
May 03, 2004 | 9.949 | 10.06 | 9.949 | 9.987 | 16,778 | +0.04(+0.39%) |
Apr 30, 2004 | 10.03 | 10.03 | 9.918 | 9.949 | 17,559 | -0.08(-0.84%) |
Apr 29, 2004 | 9.979 | 10.04 | 9.979 | 10.03 | 13,006 | +0.09(+0.93%) |
Apr 28, 2004 | 10.12 | 10.16 | 9.918 | 9.941 | 17,819 | -0.25(-2.49%) |
Apr 27, 2004 | 10.15 | 10.19 | 10.13 | 10.19 | 8,194 | +0.07(+0.68%) |
Apr 26, 2004 | 10.04 | 10.13 | 9.995 | 10.13 | 6,893 | +0.02(+0.15%) |
Apr 23, 2004 | 9.956 | 10.11 | 9.956 | 10.11 | 6,113 | +0.15(+1.47%) |
Apr 22, 2004 | 10.03 | 10.10 | 9.956 | 9.964 | 5,332 | -0.04(-0.38%) |
Apr 21, 2004 | 10.11 | 10.11 | 9.995 | 10.00 | 3,251 | -0.15(-1.44%) |
Apr 20, 2004 | 10.16 | 10.17 | 10.13 | 10.15 | 3,902 | -0.08(-0.83%) |
Apr 19, 2004 | 10.18 | 10.24 | 10.15 | 10.23 | 10,015 | +0.05(+0.45%) |
Apr 16, 2004 | 10.19 | 10.23 | 10.09 | 10.19 | 20,811 | +0.08(+0.76%) |
Apr 15, 2004 | 10.07 | 10.15 | 10.04 | 10.11 | 51,897 | +0.09(+0.92%) |
Apr 14, 2004 | 9.925 | 10.03 | 9.925 | 10.02 | 19,770 | +0.09(+0.93%) |
Apr 13, 2004 | 9.949 | 9.995 | 9.925 | 9.925 | 12,356 | -0.10(-1.00%) |
Apr 12, 2004 | 9.925 | 10.03 | 9.925 | 10.03 | 3,641 | +0.11(+1.09%) |
Apr 08, 2004 | 9.995 | 9.995 | 9.918 | 9.918 | 7,544 | -0.04(-0.39%) |
Apr 07, 2004 | 9.918 | 10.07 | 9.910 | 9.956 | 8,454 | +0.00(+0.00%) |
Apr 06, 2004 | 9.887 | 9.995 | 9.887 | 9.956 | 6,893 | +0.07(+0.70%) |
Apr 05, 2004 | 9.956 | 9.979 | 9.879 | 9.887 | 12,616 | -0.11(-1.08%) |
Apr 02, 2004 | 9.956 | 10.02 | 9.887 | 9.995 | 5,853 | +0.12(+1.17%) |
Apr 01, 2004 | 9.979 | 9.979 | 9.849 | 9.879 | 7,283 | -0.05(-0.46%) |
Mar 31, 2004 | 9.918 | 9.925 | 9.887 | 9.925 | 3,251 | +0.04(+0.39%) |
Mar 30, 2004 | 9.895 | 9.918 | 9.887 | 9.887 | 10,535 | -0.04(-0.39%) |
Mar 29, 2004 | 9.956 | 10.06 | 9.887 | 9.925 | 11,836 | +0.03(+0.31%) |
Mar 26, 2004 | 9.841 | 9.910 | 9.687 | 9.895 | 17,949 | -0.02(-0.16%) |
Mar 25, 2004 | 9.918 | 9.941 | 9.802 | 9.910 | 11,966 | +0.07(+0.70%) |
Mar 24, 2004 | 9.764 | 9.941 | 9.764 | 9.841 | 8,844 | +0.00(+0.00%) |
Mar 23, 2004 | 9.879 | 9.941 | 9.772 | 9.841 | 8,714 | +0.02(+0.16%) |
Mar 22, 2004 | 9.833 | 9.833 | 9.695 | 9.826 | 12,486 | -0.01(-0.08%) |
Mar 19, 2004 | 10.03 | 10.03 | 9.802 | 9.833 | 10,665 | -0.24(-2.37%) |
Mar 18, 2004 | 9.764 | 10.07 | 9.687 | 10.07 | 14,697 | +0.26(+2.66%) |
Mar 17, 2004 | 9.687 | 9.841 | 9.687 | 9.810 | 3,121 | +0.13(+1.35%) |
Mar 16, 2004 | 9.641 | 9.679 | 9.610 | 9.679 | 8,194 | +0.02(+0.24%) |
Mar 15, 2004 | 9.703 | 9.703 | 9.610 | 9.656 | 20,811 | -0.05(-0.48%) |
Mar 12, 2004 | 9.687 | 9.787 | 9.687 | 9.703 | 7,544 | -0.02(-0.24%) |
Mar 11, 2004 | 9.649 | 9.795 | 9.610 | 9.726 | 27,054 | +0.04(+0.40%) |
Mar 10, 2004 | 9.841 | 9.841 | 9.641 | 9.687 | 44,743 | -0.19(-1.95%) |
Mar 09, 2004 | 9.841 | 10.07 | 9.833 | 9.879 | 4,032 | +0.01(+0.08%) |
Mar 08, 2004 | 9.995 | 9.995 | 9.849 | 9.872 | 4,422 | -0.12(-1.23%) |
Mar 05, 2004 | 10.03 | 10.03 | 9.887 | 9.995 | 16,518 | +0.04(+0.39%) |
Mar 04, 2004 | 9.995 | 9.995 | 9.879 | 9.956 | 7,804 | -0.02(-0.15%) |
Mar 03, 2004 | 10.03 | 10.03 | 9.902 | 9.972 | 14,047 | -0.18(-1.82%) |
Mar 02, 2004 | 10.30 | 10.30 | 10.07 | 10.16 | 23,672 | -0.22(-2.15%) |
Mar 01, 2004 | 10.61 | 10.61 | 10.37 | 10.38 | 6,763 | -0.19(-1.82%) |
Feb 27, 2004 | 10.42 | 10.57 | 10.37 | 10.57 | 9,885 | +0.15(+1.48%) |
Feb 26, 2004 | 10.38 | 10.44 | 10.38 | 10.42 | 5,983 | +0.07(+0.67%) |
Feb 25, 2004 | 10.38 | 10.38 | 10.30 | 10.35 | 7,413 | -0.07(-0.66%) |
Feb 24, 2004 | 10.46 | 10.46 | 10.38 | 10.42 | 33,167 | +0.03(+0.30%) |
Feb 23, 2004 | 10.26 | 10.39 | 10.25 | 10.39 | 11,316 | +0.13(+1.27%) |
Feb 20, 2004 | 10.26 | 10.34 | 10.25 | 10.26 | 38,370 | -0.02(-0.15%) |
Feb 19, 2004 | 10.15 | 10.27 | 10.12 | 10.27 | 19,510 | +0.16(+1.60%) |
Feb 18, 2004 | 10.19 | 10.34 | 10.03 | 10.11 | 41,492 | -0.16(-1.57%) |
Feb 17, 2004 | 10.38 | 10.38 | 10.23 | 10.27 | 7,153 | -0.18(-1.76%) |
Feb 13, 2004 | 10.26 | 10.47 | 10.26 | 10.46 | 11,055 | +0.19(+1.87%) |
Feb 12, 2004 | 10.31 | 10.31 | 10.03 | 10.26 | 16,388 | -0.12(-1.18%) |
Feb 11, 2004 | 10.25 | 10.43 | 10.25 | 10.39 | 8,584 | +0.14(+1.35%) |
Feb 10, 2004 | 10.11 | 10.30 | 10.11 | 10.25 | 10,145 | -0.02(-0.15%) |
Feb 09, 2004 | 10.16 | 10.26 | 10.16 | 10.26 | 2,991 | +0.14(+1.37%) |
Feb 06, 2004 | 10.03 | 10.15 | 10.01 | 10.13 | 5,072 | +0.12(+1.23%) |
Feb 05, 2004 | 10.11 | 10.11 | 9.864 | 10.00 | 60,222 | -0.18(-1.81%) |
Feb 04, 2004 | 10.19 | 10.26 | 10.19 | 10.19 | 20,030 | -0.07(-0.67%) |
Feb 03, 2004 | 10.34 | 10.38 | 10.16 | 10.26 | 7,544 | -0.12(-1.19%) |
Feb 02, 2004 | 10.42 | 10.42 | 10.30 | 10.38 | 38,240 | -0.08(-0.74%) |
Jan 30, 2004 | 10.42 | 10.46 | 10.36 | 10.46 | 12,746 | -0.02(-0.15%) |
Jan 29, 2004 | 10.58 | 10.58 | 10.46 | 10.47 | 37,980 | -0.11(-1.02%) |
Jan 28, 2004 | 10.61 | 10.68 | 10.57 | 10.58 | 6,503 | -0.07(-0.65%) |
Jan 27, 2004 | 10.65 | 10.65 | 10.61 | 10.65 | 3,511 | -0.05(-0.43%) |
Jan 26, 2004 | 10.61 | 10.73 | 10.53 | 10.69 | 7,934 | +0.02(+0.22%) |
Jan 23, 2004 | 10.59 | 10.68 | 10.53 | 10.67 | 6,243 | +0.08(+0.72%) |
Jan 22, 2004 | 10.49 | 10.63 | 10.49 | 10.59 | 29,135 | +0.11(+1.03%) |
Jan 21, 2004 | 10.46 | 10.52 | 10.46 | 10.49 | 11,836 | -0.05(-0.44%) |
Jan 20, 2004 | 10.61 | 10.61 | 10.49 | 10.53 | 11,055 | +0.00(+0.00%) |
Jan 16, 2004 | 10.49 | 10.61 | 10.49 | 10.53 | 7,544 | +0.08(+0.74%) |
Jan 15, 2004 | 10.57 | 10.57 | 10.38 | 10.46 | 27,054 | -0.07(-0.66%) |
Jan 14, 2004 | 10.46 | 10.54 | 10.41 | 10.53 | 11,966 | +0.11(+1.03%) |
Jan 13, 2004 | 10.33 | 10.49 | 10.33 | 10.42 | 17,559 | -0.05(-0.51%) |
Jan 12, 2004 | 10.49 | 10.63 | 10.44 | 10.47 | 13,527 | -0.06(-0.58%) |
Jan 09, 2004 | 10.46 | 10.53 | 10.46 | 10.53 | 13,006 | +0.12(+1.11%) |
Jan 08, 2004 | 10.19 | 10.42 | 10.19 | 10.42 | 47,865 | +0.33(+3.28%) |
Jan 07, 2004 | 10.11 | 10.13 | 10.09 | 10.09 | 8,714 | -0.06(-0.61%) |
Jan 06, 2004 | 10.03 | 10.15 | 9.987 | 10.15 | 19,510 | +0.12(+1.15%) |
Jan 05, 2004 | 10.32 | 10.33 | 10.01 | 10.03 | 13,657 | -0.33(-3.19%) |
Jan 02, 2004 | 10.53 | 10.55 | 10.30 | 10.36 | 14,827 | -0.15(-1.39%) |
Dec 31, 2003 | 10.49 | 10.86 | 10.46 | 10.51 | 28,875 | -0.02(-0.22%) |
Dec 30, 2003 | 10.69 | 10.73 | 10.42 | 10.53 | 25,103 | -0.08(-0.80%) |
Dec 29, 2003 | 10.44 | 10.66 | 10.49 | 10.62 | 11,446 | +0.18(+1.69%) |
Dec 26, 2003 | 10.36 | 10.44 | 10.35 | 10.44 | 1,040 | +0.08(+0.74%) |
Dec 24, 2003 | 10.30 | 10.36 | 10.26 | 10.36 | 3,511 | -0.01(-0.07%) |
Dec 23, 2003 | 10.13 | 10.37 | 10.13 | 10.37 | 9,625 | +0.23(+2.27%) |
Dec 22, 2003 | 10.26 | 10.36 | 10.24 | 10.14 | 20,681 | -0.05(-0.45%) |
Dec 19, 2003 | 9.995 | 10.26 | 9.941 | 10.19 | 19,250 | +0.04(+0.38%) |
Dec 18, 2003 | 9.733 | 10.04 | 9.733 | 10.15 | 28,225 | +0.54(+5.60%) |
Dec 17, 2003 | 9.057 | 9.679 | 9.057 | 9.610 | 57,880 | +0.54(+5.93%) |
Dec 16, 2003 | 9.034 | 9.118 | 8.980 | 9.072 | 37,459 | +0.12(+1.29%) |
Dec 15, 2003 | 9.034 | 9.034 | 8.918 | 8.957 | 19,250 | +0.00(+0.00%) |
Dec 12, 2003 | 8.688 | 8.957 | 8.688 | 8.957 | 34,988 | +0.27(+3.10%) |
Dec 11, 2003 | 8.665 | 8.703 | 8.649 | 8.688 | 14,177 | +0.02(+0.27%) |
Dec 10, 2003 | 8.726 | 8.765 | 8.611 | 8.665 | 48,255 | +0.06(+0.71%) |
Dec 09, 2003 | 8.273 | 8.603 | 8.226 | 8.603 | 267,032 | +0.36(+4.38%) |
Dec 08, 2003 | 8.265 | 8.288 | 8.226 | 8.242 | 42,792 | -0.08(-1.02%) |
Dec 05, 2003 | 8.419 | 8.419 | 8.349 | 8.326 | 7,674 | -0.05(-0.64%) |
Dec 04, 2003 | 8.303 | 8.380 | 8.265 | 8.380 | 5,723 | +0.12(+1.40%) |
Dec 03, 2003 | 8.303 | 8.334 | 8.265 | 8.265 | 5,592 | -0.08(-0.92%) |
Dec 02, 2003 | 8.280 | 8.365 | 8.280 | 8.342 | 19,900 | +0.08(+0.93%) |
Dec 01, 2003 | 8.242 | 8.342 | 8.249 | 8.265 | 41,492 | +0.02(+0.28%) |
Nov 28, 2003 | 8.303 | 8.303 | 8.242 | 8.242 | 3,641 | -0.02(-0.28%) |
Nov 26, 2003 | 8.280 | 8.303 | 8.242 | 8.265 | 7,023 | +0.04(+0.47%) |
Nov 25, 2003 | 8.265 | 8.334 | 8.265 | 8.226 | 33,948 | -0.02(-0.19%) |
Nov 24, 2003 | 7.988 | 8.265 | 7.988 | 8.242 | 30,826 | +0.30(+3.78%) |
Nov 21, 2003 | 7.965 | 7.965 | 7.950 | 7.942 | 7,544 | +0.02(+0.19%) |
Nov 20, 2003 | 8.042 | 8.042 | 7.957 | 7.927 | 29,915 | -0.21(-2.55%) |
Nov 19, 2003 | 8.180 | 8.249 | 8.180 | 8.134 | 18,469 | -0.04(-0.47%) |
Nov 18, 2003 | 8.618 | 8.665 | 8.111 | 8.173 | 58,531 | -0.44(-5.09%) |
Nov 17, 2003 | 8.857 | 8.857 | 8.611 | 8.611 | 24,453 | -0.35(-3.86%) |
Nov 14, 2003 | 8.995 | 9.034 | 8.957 | 8.957 | 10,015 | -0.16(-1.77%) |
Nov 13, 2003 | 9.149 | 9.187 | 9.080 | 9.118 | 5,592 | +0.00(+0.00%) |
Nov 12, 2003 | 9.103 | 9.118 | 9.057 | 9.118 | 5,983 | +0.01(+0.08%) |
Nov 11, 2003 | 9.111 | 9.157 | 9.080 | 9.111 | 7,544 | -0.02(-0.25%) |
Nov 10, 2003 | 9.295 | 9.341 | 9.072 | 9.134 | 11,836 | -0.25(-2.62%) |
Nov 07, 2003 | 9.395 | 9.395 | 9.341 | 9.380 | 4,552 | -0.08(-0.81%) |
Nov 06, 2003 | 9.495 | 9.556 | 9.457 | 9.457 | 7,674 | +0.00(+0.00%) |
Nov 05, 2003 | 9.395 | 9.464 | 9.303 | 9.457 | 2,991 | +0.08(+0.90%) |
Nov 04, 2003 | 9.372 | 9.372 | 9.372 | 9.372 | 1,560 | -0.15(-1.61%) |
Nov 03, 2003 | 9.510 | 9.526 | 9.510 | 9.526 | 8,194 | +0.18(+1.98%) |
Oct 31, 2003 | 9.656 | 9.656 | 9.341 | 9.341 | 10,925 | -0.29(-3.03%) |
Oct 30, 2003 | 9.610 | 9.633 | 9.610 | 9.633 | 3,772 | -0.05(-0.56%) |
Oct 29, 2003 | 9.572 | 9.687 | 9.564 | 9.687 | 3,772 | +0.15(+1.53%) |
Oct 28, 2003 | 9.541 | 9.633 | 9.541 | 9.541 | 7,804 | +0.01(+0.08%) |
Oct 27, 2003 | 9.510 | 9.564 | 9.510 | 9.533 | 8,974 | -0.02(-0.24%) |
Oct 24, 2003 | 9.610 | 9.656 | 9.533 | 9.556 | 3,381 | -0.05(-0.56%) |
Oct 23, 2003 | 9.649 | 9.687 | 9.610 | 9.610 | 16,778 | -0.08(-0.79%) |
Oct 22, 2003 | 9.764 | 9.802 | 9.687 | 9.687 | 5,723 | -0.15(-1.49%) |
Oct 21, 2003 | 9.910 | 9.918 | 9.833 | 9.833 | 7,153 | -0.08(-0.85%) |
Oct 20, 2003 | 9.902 | 9.918 | 9.849 | 9.918 | 8,324 | -0.02(-0.15%) |
Oct 17, 2003 | 9.902 | 9.918 | 9.818 | 9.933 | 6,113 | +0.05(+0.47%) |
Oct 16, 2003 | 9.895 | 9.895 | 9.887 | 9.887 | 910 | +0.02(+0.23%) |
Oct 15, 2003 | 9.864 | 9.879 | 9.864 | 9.864 | 5,983 | +0.19(+1.99%) |
Oct 14, 2003 | 9.518 | 9.672 | 9.518 | 9.672 | 9,885 | +0.14(+1.45%) |
Oct 13, 2003 | 9.380 | 9.533 | 9.380 | 9.533 | 3,641 | +0.34(+3.68%) |
Oct 10, 2003 | 9.187 | 9.195 | 9.187 | 9.195 | 1,820 | -0.19(-2.05%) |
Oct 09, 2003 | 9.341 | 9.518 | 9.341 | 9.387 | 5,072 | +0.08(+0.91%) |
Oct 08, 2003 | 9.341 | 9.341 | 9.295 | 9.303 | 2,861 | -0.10(-1.06%) |
Oct 07, 2003 | 9.303 | 9.403 | 9.303 | 9.403 | 2,991 | +0.11(+1.16%) |
Oct 06, 2003 | 9.380 | 9.380 | 9.264 | 9.295 | 10,145 | -0.01(-0.08%) |
Oct 03, 2003 | 9.341 | 9.341 | 9.303 | 9.303 | 5,853 | +0.12(+1.26%) |
Oct 02, 2003 | 9.164 | 9.187 | 9.149 | 9.187 | 1,951 | +0.01(+0.08%) |