Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.986 | 10.10 | 9.936 | 10.00 | 3,289,487 | -0.01(-0.15%) |
Jul 29, 2004 | 9.912 | 10.07 | 9.887 | 10.02 | 4,001,334 | +0.12(+1.16%) |
Jul 28, 2004 | 9.953 | 10.01 | 9.834 | 9.902 | 4,863,076 | -0.06(-0.58%) |
Jul 27, 2004 | 9.740 | 9.986 | 9.691 | 9.959 | 3,805,014 | +0.22(+2.30%) |
Jul 26, 2004 | 9.801 | 9.834 | 9.653 | 9.735 | 3,466,083 | -0.07(-0.67%) |
Jul 23, 2004 | 9.808 | 9.875 | 9.732 | 9.801 | 2,973,009 | -0.06(-0.63%) |
Jul 22, 2004 | 9.897 | 9.946 | 9.722 | 9.864 | 4,766,888 | -0.10(-0.96%) |
Jul 21, 2004 | 10.08 | 10.20 | 9.959 | 9.959 | 4,756,875 | -0.10(-1.03%) |
Jul 20, 2004 | 9.986 | 10.09 | 9.943 | 10.06 | 3,018,220 | +0.07(+0.71%) |
Jul 19, 2004 | 10.02 | 10.02 | 9.846 | 9.992 | 5,540,939 | -0.11(-1.08%) |
Jul 16, 2004 | 10.08 | 10.13 | 10.02 | 10.10 | 4,016,809 | +0.09(+0.91%) |
Jul 15, 2004 | 9.943 | 10.09 | 9.943 | 10.01 | 4,010,133 | +0.06(+0.60%) |
Jul 14, 2004 | 9.920 | 10.03 | 9.870 | 9.951 | 3,930,938 | -0.04(-0.36%) |
Jul 13, 2004 | 9.987 | 10.13 | 9.946 | 9.987 | 4,658,260 | -0.13(-1.25%) |
Jul 12, 2004 | 10.15 | 10.18 | 10.02 | 10.11 | 1,665,831 | -0.03(-0.29%) |
Jul 09, 2004 | 10.04 | 10.19 | 10.04 | 10.14 | 3,222,125 | +0.13(+1.32%) |
Jul 08, 2004 | 10.23 | 10.23 | 10.01 | 10.01 | 3,764,051 | -0.24(-2.35%) |
Jul 07, 2004 | 10.25 | 10.34 | 10.23 | 10.25 | 4,869,144 | +0.00(+0.02%) |
Jul 06, 2004 | 10.22 | 10.30 | 10.20 | 10.25 | 3,353,207 | -0.05(-0.51%) |
Jul 02, 2004 | 10.28 | 10.34 | 10.19 | 10.30 | 3,169,632 | -0.00(-0.02%) |
Jul 01, 2004 | 10.43 | 10.48 | 10.21 | 10.31 | 3,914,249 | -0.17(-1.59%) |
Jun 30, 2004 | 10.36 | 10.50 | 10.28 | 10.47 | 5,023,287 | +0.10(+0.95%) |
Jun 29, 2004 | 10.14 | 10.41 | 10.14 | 10.37 | 5,241,453 | +0.23(+2.31%) |
Jun 28, 2004 | 10.16 | 10.22 | 10.09 | 10.14 | 4,159,421 | +0.02(+0.21%) |
Jun 25, 2004 | 10.11 | 10.21 | 10.09 | 10.12 | 4,268,656 | -0.02(-0.23%) |
Jun 24, 2004 | 10.10 | 10.17 | 10.07 | 10.14 | 3,159,618 | +0.07(+0.67%) |
Jun 23, 2004 | 9.928 | 10.13 | 9.913 | 10.07 | 4,666,149 | +0.15(+1.55%) |
Jun 22, 2004 | 9.895 | 9.945 | 9.846 | 9.920 | 7,275,953 | +0.09(+0.91%) |
Jun 21, 2004 | 9.722 | 9.866 | 9.706 | 9.831 | 4,090,846 | +0.15(+1.51%) |
Jun 18, 2004 | 9.836 | 9.854 | 9.678 | 9.684 | 6,029,158 | -0.18(-1.85%) |
Jun 17, 2004 | 10.05 | 10.06 | 9.847 | 9.867 | 5,927,812 | -0.18(-1.82%) |
Jun 16, 2004 | 10.08 | 10.08 | 10.00 | 10.05 | 1,702,850 | +0.02(+0.16%) |
Jun 15, 2004 | 10.04 | 10.09 | 9.986 | 10.03 | 2,636,808 | +0.08(+0.84%) |
Jun 14, 2004 | 10.02 | 10.07 | 9.900 | 9.950 | 3,060,397 | -0.06(-0.63%) |
Jun 10, 2004 | 9.948 | 10.08 | 9.931 | 10.01 | 2,475,080 | +0.08(+0.83%) |
Jun 09, 2004 | 10.05 | 10.09 | 9.922 | 9.930 | 2,465,673 | -0.12(-1.20%) |
Jun 08, 2004 | 9.971 | 10.06 | 9.971 | 10.05 | 2,971,188 | +0.04(+0.38%) |
Jun 07, 2004 | 9.989 | 10.05 | 9.938 | 10.01 | 4,857,007 | +0.05(+0.55%) |
Jun 04, 2004 | 9.978 | 10.01 | 9.882 | 9.958 | 3,900,292 | +0.11(+1.10%) |
Jun 03, 2004 | 9.884 | 9.950 | 9.849 | 9.849 | 2,905,344 | -0.05(-0.48%) |
Jun 02, 2004 | 9.862 | 9.927 | 9.775 | 9.897 | 3,077,692 | +0.06(+0.59%) |
Jun 01, 2004 | 9.809 | 9.877 | 9.763 | 9.839 | 3,037,033 | +0.00(+0.02%) |
May 28, 2004 | 9.813 | 9.866 | 9.767 | 9.838 | 3,980,397 | +0.04(+0.42%) |
May 27, 2004 | 9.793 | 9.884 | 9.732 | 9.796 | 4,906,770 | +0.04(+0.46%) |
May 26, 2004 | 9.806 | 9.854 | 9.706 | 9.752 | 3,838,088 | -0.05(-0.54%) |
May 25, 2004 | 9.552 | 9.841 | 9.444 | 9.805 | 5,333,999 | +0.27(+2.85%) |
May 24, 2004 | 9.524 | 9.707 | 9.439 | 9.533 | 3,395,080 | +0.03(+0.31%) |
May 21, 2004 | 9.442 | 9.574 | 9.417 | 9.503 | 3,427,851 | +0.13(+1.39%) |
May 20, 2004 | 9.426 | 9.495 | 9.327 | 9.373 | 3,921,228 | -0.09(-0.92%) |
May 19, 2004 | 9.549 | 9.661 | 9.460 | 9.460 | 4,888,564 | +0.02(+0.21%) |
May 18, 2004 | 9.351 | 9.500 | 9.343 | 9.440 | 3,443,022 | +0.12(+1.29%) |
May 17, 2004 | 9.327 | 9.421 | 9.264 | 9.320 | 3,384,157 | -0.13(-1.34%) |
May 14, 2004 | 9.401 | 9.506 | 9.335 | 9.447 | 4,956,532 | -0.02(-0.24%) |
May 13, 2004 | 9.574 | 9.576 | 9.429 | 9.470 | 3,325,898 | -0.11(-1.17%) |
May 12, 2004 | 9.384 | 9.582 | 9.363 | 9.582 | 4,524,751 | +0.02(+0.22%) |
May 11, 2004 | 9.475 | 9.566 | 9.442 | 9.561 | 3,951,571 | +0.04(+0.47%) |
May 10, 2004 | 9.604 | 9.656 | 9.337 | 9.516 | 6,841,441 | -0.09(-0.91%) |
May 07, 2004 | 9.665 | 9.775 | 9.584 | 9.604 | 3,950,964 | -0.15(-1.55%) |
May 06, 2004 | 9.781 | 9.851 | 9.650 | 9.755 | 4,786,308 | -0.03(-0.27%) |
May 05, 2004 | 9.821 | 9.833 | 9.636 | 9.781 | 7,313,578 | -0.04(-0.45%) |
May 04, 2004 | 9.986 | 10.03 | 9.740 | 9.826 | 10,102,709 | -0.15(-1.47%) |
May 03, 2004 | 9.964 | 10.07 | 9.920 | 9.973 | 3,815,331 | +0.05(+0.50%) |
Apr 30, 2004 | 10.00 | 10.07 | 9.877 | 9.923 | 4,564,500 | -0.08(-0.76%) |
Apr 29, 2004 | 10.12 | 10.25 | 9.869 | 9.999 | 3,398,721 | -0.13(-1.24%) |
Apr 28, 2004 | 10.26 | 10.26 | 10.10 | 10.12 | 3,843,550 | -0.17(-1.70%) |
Apr 27, 2004 | 10.23 | 10.39 | 10.17 | 10.30 | 3,782,561 | +0.06(+0.63%) |
Apr 26, 2004 | 10.26 | 10.31 | 10.19 | 10.23 | 2,843,748 | +0.01(+0.06%) |
Apr 23, 2004 | 10.20 | 10.27 | 10.08 | 10.23 | 2,778,813 | -0.08(-0.77%) |
Apr 22, 2004 | 10.08 | 10.38 | 10.08 | 10.31 | 4,534,461 | +0.15(+1.48%) |
Apr 21, 2004 | 10.07 | 10.24 | 10.04 | 10.16 | 3,617,798 | +0.09(+0.90%) |
Apr 20, 2004 | 10.20 | 10.32 | 10.06 | 10.07 | 4,823,933 | -0.14(-1.34%) |
Apr 19, 2004 | 10.27 | 10.29 | 10.11 | 10.20 | 2,378,286 | -0.09(-0.85%) |
Apr 16, 2004 | 10.22 | 10.32 | 10.14 | 10.29 | 5,588,274 | +0.22(+2.21%) |
Apr 15, 2004 | 10.09 | 10.16 | 9.979 | 10.07 | 3,373,840 | +0.03(+0.26%) |
Apr 14, 2004 | 9.994 | 10.11 | 9.945 | 10.04 | 3,154,460 | -0.04(-0.43%) |
Apr 13, 2004 | 10.32 | 10.32 | 10.01 | 10.08 | 3,320,436 | -0.14(-1.40%) |
Apr 12, 2004 | 10.12 | 10.28 | 10.10 | 10.23 | 2,178,629 | +0.14(+1.36%) |
Apr 08, 2004 | 10.26 | 10.28 | 10.04 | 10.09 | 2,729,658 | -0.07(-0.66%) |
Apr 07, 2004 | 10.27 | 10.30 | 10.11 | 10.16 | 3,076,478 | -0.11(-1.08%) |
Apr 06, 2004 | 10.18 | 10.40 | 10.17 | 10.27 | 5,036,031 | +0.02(+0.22%) |
Apr 05, 2004 | 10.06 | 10.25 | 9.986 | 10.25 | 4,370,608 | +0.23(+2.29%) |
Apr 02, 2004 | 9.973 | 10.12 | 9.752 | 10.02 | 6,504,937 | +0.14(+1.40%) |
Apr 01, 2004 | 9.875 | 9.986 | 9.814 | 9.879 | 5,588,881 | +0.00(+0.05%) |
Mar 31, 2004 | 9.973 | 9.986 | 9.829 | 9.874 | 4,375,767 | -0.10(-0.99%) |
Mar 30, 2004 | 9.933 | 10.06 | 9.892 | 9.973 | 5,756,374 | +0.04(+0.40%) |
Mar 29, 2004 | 9.854 | 10.05 | 9.846 | 9.933 | 6,695,187 | +0.12(+1.21%) |
Mar 26, 2004 | 9.854 | 9.943 | 9.814 | 9.814 | 4,176,716 | -0.11(-1.06%) |
Mar 25, 2004 | 9.854 | 9.945 | 9.717 | 9.920 | 4,055,344 | +0.13(+1.36%) |
Mar 24, 2004 | 9.839 | 9.880 | 9.721 | 9.786 | 3,702,455 | -0.05(-0.54%) |
Mar 23, 2004 | 9.828 | 9.887 | 9.758 | 9.839 | 5,190,477 | +0.03(+0.30%) |
Mar 22, 2004 | 9.951 | 9.989 | 9.689 | 9.809 | 6,242,469 | -0.14(-1.42%) |
Mar 19, 2004 | 10.05 | 10.07 | 9.946 | 9.951 | 3,335,001 | -0.19(-1.85%) |
Mar 18, 2004 | 10.15 | 10.21 | 10.03 | 10.14 | 3,527,679 | -0.12(-1.12%) |
Mar 17, 2004 | 10.07 | 10.30 | 10.06 | 10.25 | 3,090,133 | +0.20(+2.00%) |
Mar 16, 2004 | 10.06 | 10.19 | 9.950 | 10.05 | 3,609,909 | +0.06(+0.61%) |
Mar 15, 2004 | 10.00 | 10.11 | 9.887 | 9.992 | 4,541,440 | -0.07(-0.70%) |
Mar 12, 2004 | 9.945 | 10.09 | 9.867 | 10.06 | 3,984,645 | +0.21(+2.09%) |
Mar 11, 2004 | 10.08 | 10.15 | 9.847 | 9.857 | 5,673,841 | -0.33(-3.20%) |
Mar 10, 2004 | 10.47 | 10.48 | 10.16 | 10.18 | 6,434,237 | -0.27(-2.60%) |
Mar 09, 2004 | 10.46 | 10.58 | 10.39 | 10.46 | 5,702,667 | -0.00(-0.02%) |
Mar 08, 2004 | 10.39 | 10.53 | 10.38 | 10.46 | 4,644,909 | +0.07(+0.65%) |
Mar 05, 2004 | 10.26 | 10.42 | 10.21 | 10.39 | 3,436,650 | +0.13(+1.25%) |
Mar 04, 2004 | 10.20 | 10.26 | 10.16 | 10.26 | 2,431,082 | +0.04(+0.42%) |
Mar 03, 2004 | 10.22 | 10.25 | 10.17 | 10.22 | 3,322,560 | -0.02(-0.22%) |
Mar 02, 2004 | 10.44 | 10.44 | 10.22 | 10.24 | 4,293,234 | -0.20(-1.91%) |
Mar 01, 2004 | 10.36 | 10.50 | 10.35 | 10.44 | 3,415,107 | +0.14(+1.41%) |
Feb 27, 2004 | 10.34 | 10.37 | 10.24 | 10.30 | 6,697,311 | -0.02(-0.21%) |
Feb 26, 2004 | 10.32 | 10.34 | 10.28 | 10.32 | 3,504,012 | +0.00(+0.00%) |
Feb 25, 2004 | 10.22 | 10.34 | 10.20 | 10.32 | 2,661,083 | +0.12(+1.18%) |
Feb 24, 2004 | 10.30 | 10.31 | 10.11 | 10.20 | 5,684,158 | -0.12(-1.15%) |
Feb 23, 2004 | 10.43 | 10.43 | 10.22 | 10.32 | 2,042,995 | -0.11(-1.06%) |
Feb 20, 2004 | 10.46 | 10.49 | 10.34 | 10.43 | 3,739,474 | -0.01(-0.14%) |
Feb 19, 2004 | 10.50 | 10.56 | 10.41 | 10.44 | 3,171,452 | -0.05(-0.46%) |
Feb 18, 2004 | 10.54 | 10.57 | 10.40 | 10.49 | 2,213,220 | -0.07(-0.62%) |
Feb 17, 2004 | 10.63 | 10.67 | 10.52 | 10.55 | 2,872,270 | +0.05(+0.50%) |
Feb 13, 2004 | 10.61 | 10.72 | 10.47 | 10.50 | 2,105,502 | -0.08(-0.72%) |
Feb 12, 2004 | 10.66 | 10.74 | 10.57 | 10.58 | 2,785,489 | -0.12(-1.14%) |
Feb 11, 2004 | 10.53 | 10.77 | 10.43 | 10.70 | 5,027,231 | +0.10(+0.98%) |
Feb 10, 2004 | 10.58 | 10.60 | 10.47 | 10.60 | 2,770,924 | +0.06(+0.61%) |
Feb 09, 2004 | 10.66 | 10.66 | 10.50 | 10.53 | 2,443,523 | -0.13(-1.19%) |
Feb 06, 2004 | 10.43 | 10.68 | 10.40 | 10.66 | 3,540,423 | +0.19(+1.83%) |
Feb 05, 2004 | 10.24 | 10.60 | 10.24 | 10.47 | 6,149,923 | +0.25(+2.49%) |
Feb 04, 2004 | 10.22 | 10.37 | 10.14 | 10.21 | 4,699,223 | -0.00(-0.03%) |
Feb 03, 2004 | 10.28 | 10.45 | 10.19 | 10.22 | 5,263,907 | -0.19(-1.85%) |
Feb 02, 2004 | 10.52 | 10.58 | 10.35 | 10.41 | 3,632,666 | -0.12(-1.14%) |
Jan 30, 2004 | 10.47 | 10.54 | 10.32 | 10.53 | 2,870,449 | +0.04(+0.36%) |
Jan 29, 2004 | 10.59 | 10.66 | 10.39 | 10.49 | 3,530,107 | -0.04(-0.41%) |
Jan 28, 2004 | 10.68 | 10.84 | 10.47 | 10.53 | 3,028,840 | -0.20(-1.86%) |
Jan 27, 2004 | 10.86 | 10.95 | 10.71 | 10.73 | 2,787,006 | -0.11(-1.05%) |
Jan 26, 2004 | 10.73 | 10.86 | 10.64 | 10.85 | 3,496,426 | +0.08(+0.77%) |
Jan 23, 2004 | 10.90 | 11.02 | 10.70 | 10.77 | 3,420,265 | -0.12(-1.08%) |
Jan 22, 2004 | 11.08 | 11.08 | 10.75 | 10.88 | 5,896,862 | -0.26(-2.34%) |
Jan 21, 2004 | 11.10 | 11.14 | 10.90 | 11.14 | 3,165,687 | +0.04(+0.36%) |
Jan 20, 2004 | 11.28 | 11.31 | 11.04 | 11.10 | 3,545,582 | -0.18(-1.58%) |
Jan 16, 2004 | 11.20 | 11.28 | 11.14 | 11.28 | 5,261,480 | +0.18(+1.60%) |
Jan 15, 2004 | 10.88 | 11.10 | 10.86 | 11.10 | 3,744,632 | +0.26(+2.42%) |
Jan 14, 2004 | 10.80 | 10.86 | 10.76 | 10.84 | 2,785,185 | +0.13(+1.17%) |
Jan 13, 2004 | 10.81 | 10.85 | 10.67 | 10.72 | 3,767,086 | -0.06(-0.60%) |
Jan 12, 2004 | 10.80 | 10.83 | 10.69 | 10.78 | 3,871,769 | -0.03(-0.27%) |
Jan 09, 2004 | 10.89 | 10.94 | 10.81 | 10.81 | 3,305,568 | -0.12(-1.07%) |
Jan 08, 2004 | 10.88 | 10.94 | 10.84 | 10.93 | 3,029,750 | +0.05(+0.47%) |
Jan 07, 2004 | 10.84 | 10.88 | 10.76 | 10.88 | 3,072,837 | +0.04(+0.38%) |
Jan 06, 2004 | 10.81 | 10.86 | 10.76 | 10.83 | 2,796,716 | +0.02(+0.20%) |
Jan 05, 2004 | 10.72 | 10.81 | 10.70 | 10.81 | 3,505,832 | +0.13(+1.23%) |
Jan 02, 2004 | 10.67 | 10.76 | 10.63 | 10.68 | 3,093,167 | +0.01(+0.11%) |
Dec 31, 2003 | 10.61 | 10.70 | 10.59 | 10.67 | 2,209,882 | -0.01(-0.09%) |
Dec 30, 2003 | 10.64 | 10.71 | 10.62 | 10.68 | 2,777,600 | +0.02(+0.20%) |
Dec 29, 2003 | 10.51 | 10.66 | 10.47 | 10.66 | 3,683,035 | +0.15(+1.41%) |
Dec 26, 2003 | 10.50 | 10.56 | 10.50 | 10.51 | 772,229 | +0.01(+0.13%) |
Dec 24, 2003 | 10.56 | 10.56 | 10.46 | 10.50 | 1,479,525 | -0.07(-0.62%) |
Dec 23, 2003 | 10.67 | 10.67 | 10.49 | 10.56 | 3,154,763 | -0.09(-0.85%) |
Dec 22, 2003 | 10.70 | 10.71 | 10.60 | 10.65 | 2,798,536 | -0.05(-0.46%) |
Dec 19, 2003 | 10.67 | 10.71 | 10.58 | 10.70 | 3,788,933 | +0.09(+0.89%) |
Dec 18, 2003 | 10.38 | 10.62 | 10.37 | 10.61 | 2,835,858 | +0.23(+2.21%) |
Dec 17, 2003 | 10.47 | 10.48 | 10.30 | 10.38 | 5,190,780 | -0.11(-1.05%) |
Dec 16, 2003 | 10.27 | 10.53 | 10.26 | 10.49 | 3,444,236 | +0.20(+1.94%) |
Dec 15, 2003 | 10.38 | 10.59 | 10.28 | 10.29 | 4,383,353 | -0.03(-0.34%) |
Dec 12, 2003 | 10.37 | 10.37 | 10.28 | 10.33 | 2,121,887 | -0.04(-0.41%) |
Dec 11, 2003 | 10.30 | 10.38 | 10.28 | 10.37 | 3,870,859 | +0.05(+0.46%) |
Dec 10, 2003 | 10.42 | 10.47 | 10.25 | 10.32 | 2,625,885 | -0.06(-0.56%) |
Dec 09, 2003 | 10.45 | 10.50 | 10.37 | 10.38 | 2,366,452 | -0.06(-0.57%) |
Dec 08, 2003 | 10.31 | 10.44 | 10.30 | 10.44 | 2,047,547 | +0.07(+0.72%) |
Dec 05, 2003 | 10.29 | 10.52 | 10.28 | 10.36 | 2,571,874 | +0.03(+0.33%) |
Dec 04, 2003 | 10.30 | 10.45 | 10.30 | 10.33 | 3,685,159 | -0.02(-0.16%) |
Dec 03, 2003 | 10.21 | 10.46 | 10.20 | 10.35 | 5,678,393 | +0.14(+1.37%) |
Dec 02, 2003 | 10.18 | 10.24 | 10.15 | 10.21 | 3,061,610 | -0.02(-0.19%) |
Dec 01, 2003 | 10.03 | 10.26 | 10.00 | 10.22 | 4,335,411 | +0.17(+1.66%) |
Nov 28, 2003 | 9.979 | 10.07 | 9.903 | 10.06 | 1,273,193 | +0.07(+0.68%) |
Nov 26, 2003 | 10.02 | 10.02 | 9.875 | 9.991 | 3,105,608 | -0.01(-0.13%) |
Nov 25, 2003 | 9.879 | 10.07 | 9.821 | 10.00 | 4,982,020 | +0.15(+1.50%) |
Nov 24, 2003 | 9.772 | 9.859 | 9.730 | 9.856 | 3,096,201 | +0.15(+1.51%) |
Nov 21, 2003 | 9.752 | 9.760 | 9.658 | 9.709 | 2,278,457 | -0.04(-0.44%) |
Nov 20, 2003 | 9.747 | 9.877 | 9.681 | 9.752 | 2,534,249 | -0.08(-0.79%) |
Nov 19, 2003 | 9.709 | 9.844 | 9.671 | 9.829 | 3,671,202 | +0.10(+1.05%) |
Nov 18, 2003 | 9.880 | 9.908 | 9.693 | 9.727 | 4,089,025 | -0.13(-1.29%) |
Nov 17, 2003 | 9.811 | 9.887 | 9.760 | 9.854 | 2,825,238 | -0.07(-0.75%) |
Nov 14, 2003 | 9.900 | 10.03 | 9.895 | 9.928 | 3,411,769 | +0.04(+0.37%) |
Nov 13, 2003 | 9.968 | 9.968 | 9.885 | 9.892 | 3,565,911 | -0.08(-0.76%) |
Nov 12, 2003 | 9.798 | 9.966 | 9.798 | 9.968 | 2,988,484 | +0.12(+1.24%) |
Nov 11, 2003 | 9.877 | 9.877 | 9.781 | 9.846 | 3,132,006 | -0.06(-0.65%) |
Nov 10, 2003 | 9.948 | 9.973 | 9.894 | 9.910 | 3,696,083 | -0.04(-0.38%) |
Nov 07, 2003 | 10.01 | 10.01 | 9.854 | 9.948 | 3,894,526 | +0.01(+0.13%) |
Nov 06, 2003 | 9.879 | 9.936 | 9.844 | 9.935 | 3,689,104 | +0.07(+0.70%) |
Nov 05, 2003 | 9.508 | 9.856 | 9.490 | 9.866 | 4,924,975 | +0.09(+0.91%) |
Nov 04, 2003 | 9.508 | 9.856 | 9.490 | 9.777 | 11,157,736 | +0.30(+3.13%) |
Nov 03, 2003 | 9.351 | 9.495 | 9.368 | 9.480 | 3,477,322 | +0.13(+1.37%) |
Oct 31, 2003 | 9.286 | 9.322 | 9.272 | 9.351 | 3,358,062 | +0.06(+0.69%) |
Oct 30, 2003 | 9.216 | 9.318 | 9.167 | 9.287 | 2,617,995 | +0.12(+1.35%) |
Oct 29, 2003 | 9.195 | 9.257 | 9.137 | 9.164 | 3,966,439 | -0.07(-0.78%) |
Oct 28, 2003 | 8.961 | 9.238 | 8.926 | 9.236 | 5,391,044 | +0.27(+2.96%) |
Oct 27, 2003 | 9.005 | 9.068 | 8.956 | 8.971 | 3,289,183 | -0.03(-0.38%) |
Oct 24, 2003 | 9.037 | 9.037 | 8.892 | 9.005 | 3,081,637 | -0.03(-0.35%) |
Oct 23, 2003 | 9.056 | 9.065 | 8.986 | 9.037 | 2,620,423 | -0.03(-0.36%) |
Oct 22, 2003 | 9.088 | 9.121 | 9.047 | 9.070 | 3,668,167 | -0.09(-0.99%) |
Oct 21, 2003 | 9.162 | 9.249 | 9.144 | 9.160 | 3,861,452 | +0.04(+0.43%) |
Oct 20, 2003 | 8.991 | 9.129 | 8.984 | 9.121 | 3,426,334 | +0.13(+1.45%) |
Oct 17, 2003 | 9.096 | 9.142 | 8.930 | 8.991 | 4,394,579 | -0.11(-1.18%) |
Oct 16, 2003 | 9.137 | 9.159 | 9.075 | 9.098 | 3,293,128 | -0.11(-1.15%) |
Oct 15, 2003 | 9.168 | 9.205 | 9.094 | 9.203 | 3,630,845 | +0.03(+0.38%) |
Oct 14, 2003 | 9.129 | 9.172 | 9.047 | 9.168 | 1,963,193 | +0.06(+0.71%) |
Oct 13, 2003 | 9.038 | 9.112 | 9.037 | 9.104 | 1,727,428 | +0.07(+0.73%) |
Oct 10, 2003 | 9.121 | 9.147 | 9.014 | 9.038 | 3,288,273 | -0.08(-0.90%) |
Oct 09, 2003 | 9.073 | 9.213 | 9.070 | 9.121 | 3,933,062 | +0.05(+0.53%) |
Oct 08, 2003 | 8.831 | 9.119 | 9.000 | 9.073 | 6,981,019 | +0.24(+2.74%) |
Oct 07, 2003 | 8.775 | 8.832 | 8.702 | 8.831 | 2,861,650 | +0.06(+0.64%) |
Oct 06, 2003 | 8.786 | 8.809 | 8.786 | 8.775 | 2,176,505 | -0.02(-0.19%) |
Oct 03, 2003 | 8.816 | 8.918 | 8.768 | 8.791 | 4,126,650 | +0.10(+1.18%) |
Oct 02, 2003 | 8.668 | 8.775 | 8.638 | 8.689 | 3,978,577 | -0.05(-0.57%) |
Oct 01, 2003 | 8.676 | 8.758 | 8.598 | 8.738 | 4,860,952 | +0.06(+0.72%) |
Sep 30, 2003 | 8.684 | 8.729 | 8.536 | 8.676 | 5,603,445 | -0.10(-1.11%) |
Sep 29, 2003 | 8.758 | 8.849 | 8.692 | 8.773 | 3,188,748 | +0.04(+0.45%) |
Sep 26, 2003 | 8.813 | 8.813 | 8.712 | 8.733 | 3,599,896 | -0.08(-0.90%) |
Sep 25, 2003 | 8.897 | 8.966 | 8.831 | 8.813 | 3,493,088 | -0.08(-0.94%) |
Sep 24, 2003 | 9.027 | 9.038 | 8.878 | 8.897 | 4,374,553 | -0.14(-1.57%) |
Sep 23, 2003 | 9.022 | 9.040 | 8.890 | 9.038 | 3,534,051 | +0.02(+0.18%) |
Sep 22, 2003 | 9.080 | 9.080 | 8.946 | 9.022 | 3,104,698 | -0.13(-1.40%) |
Sep 19, 2003 | 9.144 | 9.185 | 9.068 | 9.150 | 3,449,394 | +0.01(+0.07%) |
Sep 18, 2003 | 9.088 | 9.145 | 9.063 | 9.144 | 3,301,320 | +0.09(+0.96%) |
Sep 17, 2003 | 9.145 | 9.177 | 9.053 | 9.056 | 3,263,392 | -0.09(-0.97%) |
Sep 16, 2003 | 9.009 | 9.145 | 9.015 | 9.145 | 4,570,569 | +0.14(+1.52%) |
Sep 15, 2003 | 9.012 | 9.061 | 8.989 | 9.009 | 3,193,299 | -0.00(-0.04%) |
Sep 12, 2003 | 8.961 | 9.042 | 8.829 | 9.012 | 3,193,299 | +0.05(+0.57%) |
Sep 11, 2003 | 9.014 | 9.047 | 8.941 | 8.961 | 5,130,398 | -0.01(-0.13%) |
Sep 10, 2003 | 9.203 | 9.203 | 8.963 | 8.972 | 4,380,925 | -0.23(-2.47%) |
Sep 09, 2003 | 9.261 | 9.289 | 9.192 | 9.200 | 4,288,682 | -0.06(-0.66%) |
Sep 08, 2003 | 9.195 | 9.310 | 9.170 | 9.261 | 2,135,238 | +0.06(+0.68%) |
Sep 05, 2003 | 9.129 | 9.251 | 9.088 | 9.198 | 4,276,242 | -0.03(-0.34%) |
Sep 04, 2003 | 9.203 | 9.279 | 9.140 | 9.229 | 2,756,663 | +0.03(+0.29%) |
Sep 03, 2003 | 9.358 | 9.378 | 9.149 | 9.203 | 5,466,295 | -0.15(-1.66%) |
Sep 02, 2003 | 9.188 | 9.373 | 9.188 | 9.358 | 5,622,258 | +0.17(+1.85%) |
Aug 29, 2003 | 8.948 | 9.208 | 8.941 | 9.188 | 5,460,226 | +0.22(+2.41%) |
Aug 28, 2003 | 8.915 | 8.977 | 8.857 | 8.972 | 3,022,164 | +0.10(+1.11%) |
Aug 27, 2003 | 8.857 | 8.916 | 8.818 | 8.874 | 3,253,985 | -0.03(-0.33%) |
Aug 26, 2003 | 8.898 | 8.905 | 8.776 | 8.903 | 5,178,340 | -0.00(-0.04%) |
Aug 25, 2003 | 8.981 | 9.005 | 8.841 | 8.906 | 3,378,695 | -0.09(-0.97%) |
Aug 22, 2003 | 9.022 | 9.127 | 8.986 | 8.994 | 6,661,203 | +0.02(+0.22%) |
Aug 21, 2003 | 8.882 | 9.089 | 8.882 | 8.974 | 4,187,943 | +0.09(+1.04%) |
Aug 20, 2003 | 8.791 | 8.964 | 8.786 | 8.882 | 5,810,992 | +0.02(+0.19%) |
Aug 19, 2003 | 8.733 | 8.865 | 8.717 | 8.865 | 7,415,227 | +0.16(+1.82%) |
Aug 18, 2003 | 8.725 | 8.799 | 8.684 | 8.707 | 4,948,340 | -0.06(-0.66%) |
Aug 15, 2003 | 8.643 | 8.841 | 8.615 | 8.765 | 3,692,138 | +0.12(+1.35%) |
Aug 14, 2003 | 8.552 | 8.710 | 8.532 | 8.648 | 5,180,160 | +0.10(+1.12%) |
Aug 13, 2003 | 8.598 | 8.643 | 8.552 | 8.552 | 3,986,466 | -0.10(-1.11%) |
Aug 12, 2003 | 8.579 | 8.661 | 8.496 | 8.648 | 3,882,693 | +0.11(+1.29%) |
Aug 11, 2003 | 8.577 | 8.618 | 8.490 | 8.537 | 3,253,682 | -0.02(-0.29%) |
Aug 08, 2003 | 8.554 | 8.569 | 8.429 | 8.562 | 4,248,630 | +0.04(+0.50%) |
Aug 07, 2003 | 8.569 | 8.579 | 8.412 | 8.519 | 5,455,068 | -0.03(-0.40%) |
Aug 06, 2003 | 8.570 | 8.689 | 8.379 | 8.554 | 7,337,852 | -0.06(-0.75%) |
Aug 05, 2003 | 8.761 | 8.850 | 8.590 | 8.618 | 7,286,876 | -0.25(-2.81%) |
Aug 04, 2003 | 8.775 | 8.874 | 8.697 | 8.867 | 5,340,978 | +0.06(+0.65%) |