Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.90 | 12.90 | 12.78 | 12.87 | 705,109 | +0.10(+0.79%) |
Jun 29, 2004 | 12.75 | 12.78 | 12.70 | 12.77 | 819,208 | +0.02(+0.15%) |
Jun 28, 2004 | 12.64 | 12.83 | 12.62 | 12.75 | 1,454,060 | +0.10(+0.76%) |
Jun 25, 2004 | 12.61 | 12.66 | 12.60 | 12.65 | 1,478,791 | +0.07(+0.59%) |
Jun 24, 2004 | 12.39 | 12.59 | 12.39 | 12.58 | 760,754 | +0.19(+1.52%) |
Jun 23, 2004 | 12.37 | 12.41 | 12.32 | 12.39 | 864,454 | +0.04(+0.33%) |
Jun 22, 2004 | 12.33 | 12.41 | 12.32 | 12.35 | 904,923 | +0.02(+0.19%) |
Jun 21, 2004 | 12.33 | 12.35 | 12.29 | 12.33 | 794,759 | +0.00(+0.03%) |
Jun 18, 2004 | 12.32 | 12.35 | 12.30 | 12.32 | 995,134 | +0.03(+0.22%) |
Jun 17, 2004 | 12.22 | 12.31 | 12.21 | 12.30 | 1,467,550 | +0.07(+0.60%) |
Jun 16, 2004 | 12.01 | 12.26 | 12.01 | 12.22 | 1,538,370 | +0.24(+1.97%) |
Jun 15, 2004 | 11.97 | 12.00 | 11.95 | 11.99 | 846,468 | +0.11(+0.93%) |
Jun 14, 2004 | 11.94 | 11.97 | 11.88 | 11.88 | 844,782 | -0.05(-0.42%) |
Jun 10, 2004 | 11.92 | 11.96 | 11.90 | 11.93 | 827,639 | +0.02(+0.16%) |
Jun 09, 2004 | 11.91 | 12.05 | 11.89 | 11.91 | 984,455 | -0.01(-0.04%) |
Jun 08, 2004 | 11.68 | 11.94 | 11.68 | 11.91 | 1,096,025 | +0.22(+1.84%) |
Jun 07, 2004 | 11.68 | 11.74 | 11.67 | 11.70 | 968,436 | +0.01(+0.11%) |
Jun 04, 2004 | 11.71 | 11.75 | 11.67 | 11.68 | 660,987 | -0.03(-0.23%) |
Jun 03, 2004 | 11.64 | 11.78 | 11.62 | 11.71 | 908,296 | +0.08(+0.66%) |
Jun 02, 2004 | 11.58 | 11.65 | 11.49 | 11.63 | 1,454,622 | +0.06(+0.55%) |
Jun 01, 2004 | 11.47 | 11.58 | 11.40 | 11.57 | 1,735,373 | +0.10(+0.90%) |
May 28, 2004 | 11.51 | 11.51 | 11.45 | 11.47 | 630,355 | -0.02(-0.22%) |
May 27, 2004 | 11.52 | 11.54 | 11.48 | 11.49 | 1,654,717 | +0.01(+0.06%) |
May 26, 2004 | 11.48 | 11.48 | 11.38 | 11.48 | 1,194,386 | -0.03(-0.29%) |
May 25, 2004 | 11.48 | 11.53 | 11.39 | 11.52 | 1,559,447 | +0.04(+0.31%) |
May 24, 2004 | 11.51 | 11.52 | 11.45 | 11.48 | 1,221,927 | +0.02(+0.22%) |
May 21, 2004 | 11.42 | 11.49 | 11.38 | 11.46 | 1,065,111 | +0.08(+0.69%) |
May 20, 2004 | 11.38 | 11.41 | 11.35 | 11.38 | 865,017 | +0.01(+0.09%) |
May 19, 2004 | 11.48 | 11.50 | 11.35 | 11.37 | 723,657 | -0.11(-0.98%) |
May 18, 2004 | 11.39 | 11.51 | 11.39 | 11.48 | 1,005,252 | +0.08(+0.67%) |
May 17, 2004 | 11.48 | 11.48 | 11.36 | 11.40 | 981,645 | -0.10(-0.85%) |
May 14, 2004 | 11.44 | 11.52 | 11.30 | 11.50 | 1,206,190 | +0.08(+0.68%) |
May 13, 2004 | 11.59 | 11.60 | 11.36 | 11.42 | 1,091,247 | -0.20(-1.68%) |
May 12, 2004 | 11.69 | 11.72 | 11.54 | 11.62 | 1,279,258 | -0.08(-0.70%) |
May 11, 2004 | 11.56 | 11.72 | 11.52 | 11.70 | 804,314 | +0.14(+1.18%) |
May 10, 2004 | 11.74 | 11.74 | 11.55 | 11.56 | 1,285,160 | -0.21(-1.81%) |
May 07, 2004 | 11.76 | 11.82 | 11.73 | 11.78 | 1,478,229 | -0.00(-0.02%) |
May 06, 2004 | 11.78 | 11.83 | 11.76 | 11.78 | 1,478,510 | +0.00(+0.03%) |
May 05, 2004 | 11.68 | 11.78 | 11.59 | 11.78 | 1,386,331 | +0.08(+0.70%) |
May 04, 2004 | 11.72 | 11.73 | 11.65 | 11.69 | 1,099,678 | +0.01(+0.05%) |
May 03, 2004 | 11.69 | 11.72 | 11.61 | 11.69 | 1,326,752 | -0.00(-0.01%) |
Apr 30, 2004 | 11.77 | 11.77 | 11.67 | 11.69 | 1,615,372 | -0.09(-0.77%) |
Apr 29, 2004 | 11.71 | 11.81 | 11.69 | 11.78 | 1,022,114 | +0.04(+0.36%) |
Apr 28, 2004 | 11.87 | 11.88 | 11.71 | 11.74 | 1,133,683 | -0.12(-0.98%) |
Apr 27, 2004 | 11.92 | 12.00 | 11.83 | 11.85 | 1,014,245 | -0.05(-0.40%) |
Apr 26, 2004 | 12.02 | 12.07 | 11.88 | 11.90 | 1,149,421 | -0.12(-0.96%) |
Apr 23, 2004 | 11.82 | 12.08 | 11.81 | 12.02 | 1,433,826 | +0.15(+1.27%) |
Apr 22, 2004 | 11.94 | 11.94 | 11.68 | 11.87 | 3,833,278 | -0.14(-1.16%) |
Apr 21, 2004 | 12.02 | 12.05 | 11.98 | 12.01 | 1,533,873 | +0.02(+0.16%) |
Apr 20, 2004 | 12.15 | 12.16 | 11.98 | 11.99 | 1,404,317 | -0.19(-1.58%) |
Apr 19, 2004 | 12.19 | 12.24 | 12.13 | 12.18 | 1,075,791 | -0.01(-0.09%) |
Apr 16, 2004 | 12.12 | 12.27 | 12.12 | 12.19 | 1,386,893 | +0.06(+0.53%) |
Apr 15, 2004 | 12.10 | 12.13 | 11.95 | 12.12 | 1,705,303 | +0.03(+0.22%) |
Apr 14, 2004 | 12.21 | 12.21 | 12.00 | 12.10 | 1,557,761 | -0.10(-0.83%) |
Apr 13, 2004 | 12.35 | 12.35 | 12.18 | 12.20 | 1,272,232 | -0.14(-1.11%) |
Apr 12, 2004 | 12.31 | 12.38 | 12.29 | 12.34 | 1,439,727 | +0.02(+0.20%) |
Apr 08, 2004 | 12.33 | 12.46 | 12.25 | 12.31 | 1,337,713 | +0.01(+0.12%) |
Apr 07, 2004 | 12.35 | 12.38 | 12.29 | 12.30 | 1,138,180 | -0.04(-0.35%) |
Apr 06, 2004 | 12.45 | 12.46 | 12.30 | 12.34 | 1,726,661 | -0.13(-1.01%) |
Apr 05, 2004 | 12.57 | 12.57 | 12.39 | 12.47 | 1,349,797 | -0.11(-0.91%) |
Apr 02, 2004 | 12.70 | 12.78 | 12.57 | 12.58 | 2,938,472 | +0.08(+0.65%) |
Apr 01, 2004 | 12.35 | 12.50 | 12.30 | 12.50 | 1,132,840 | +0.14(+1.15%) |
Mar 31, 2004 | 12.18 | 12.36 | 12.13 | 12.36 | 1,395,605 | +0.17(+1.43%) |
Mar 30, 2004 | 12.03 | 12.20 | 11.95 | 12.18 | 1,118,227 | +0.16(+1.32%) |
Mar 29, 2004 | 12.09 | 12.09 | 11.95 | 12.02 | 1,220,803 | -0.07(-0.59%) |
Mar 26, 2004 | 11.91 | 12.14 | 11.91 | 12.09 | 1,587,269 | +0.20(+1.69%) |
Mar 25, 2004 | 11.99 | 11.99 | 11.79 | 11.89 | 1,487,784 | -0.10(-0.86%) |
Mar 24, 2004 | 12.07 | 12.14 | 11.96 | 12.00 | 1,614,529 | -0.07(-0.56%) |
Mar 23, 2004 | 12.03 | 12.13 | 12.01 | 12.06 | 1,194,948 | +0.06(+0.52%) |
Mar 22, 2004 | 12.06 | 12.06 | 11.90 | 12.00 | 1,106,704 | -0.05(-0.44%) |
Mar 19, 2004 | 11.89 | 12.10 | 11.87 | 12.06 | 992,324 | +0.22(+1.83%) |
Mar 18, 2004 | 11.88 | 11.92 | 11.69 | 11.84 | 952,980 | -0.09(-0.73%) |
Mar 17, 2004 | 11.88 | 11.95 | 11.87 | 11.93 | 764,969 | +0.07(+0.63%) |
Mar 16, 2004 | 11.85 | 11.91 | 11.83 | 11.85 | 872,885 | +0.00(+0.02%) |
Mar 15, 2004 | 11.97 | 12.03 | 11.80 | 11.85 | 1,243,848 | -0.14(-1.17%) |
Mar 12, 2004 | 11.83 | 11.99 | 11.75 | 11.99 | 1,853,407 | +0.15(+1.31%) |
Mar 11, 2004 | 11.66 | 11.89 | 11.63 | 11.83 | 2,142,027 | +0.18(+1.54%) |
Mar 10, 2004 | 11.65 | 11.74 | 11.57 | 11.66 | 1,525,442 | +0.01(+0.11%) |
Mar 09, 2004 | 11.76 | 11.78 | 11.57 | 11.64 | 2,122,917 | -0.11(-0.92%) |
Mar 08, 2004 | 11.77 | 11.85 | 11.72 | 11.75 | 1,530,501 | -0.03(-0.27%) |
Mar 05, 2004 | 11.79 | 11.95 | 11.77 | 11.78 | 1,350,078 | -0.05(-0.41%) |
Mar 04, 2004 | 11.84 | 11.85 | 11.79 | 11.83 | 1,233,169 | -0.05(-0.40%) |
Mar 03, 2004 | 11.75 | 11.88 | 11.75 | 11.88 | 2,679,079 | -0.09(-0.74%) |
Mar 02, 2004 | 12.21 | 12.22 | 11.95 | 11.97 | 2,028,209 | -0.19(-1.59%) |
Mar 01, 2004 | 12.04 | 12.18 | 12.01 | 12.16 | 1,046,282 | +0.10(+0.86%) |
Feb 27, 2004 | 11.83 | 12.11 | 11.83 | 12.06 | 1,800,011 | +0.22(+1.89%) |
Feb 26, 2004 | 11.74 | 11.84 | 11.73 | 11.83 | 685,999 | +0.07(+0.56%) |
Feb 25, 2004 | 11.77 | 11.79 | 11.71 | 11.77 | 1,106,142 | -0.04(-0.35%) |
Feb 24, 2004 | 11.79 | 11.83 | 11.71 | 11.81 | 1,236,541 | +0.02(+0.20%) |
Feb 23, 2004 | 11.67 | 11.80 | 11.64 | 11.79 | 1,425,676 | +0.11(+0.96%) |
Feb 20, 2004 | 11.50 | 11.71 | 11.49 | 11.67 | 1,834,016 | +0.16(+1.39%) |
Feb 19, 2004 | 11.60 | 11.63 | 11.51 | 11.51 | 772,557 | -0.02(-0.18%) |
Feb 18, 2004 | 11.46 | 11.56 | 11.45 | 11.54 | 1,039,538 | +0.03(+0.25%) |
Feb 17, 2004 | 11.39 | 11.58 | 11.38 | 11.51 | 1,695,748 | +0.06(+0.51%) |
Feb 13, 2004 | 11.55 | 11.55 | 11.37 | 11.45 | 1,285,722 | -0.12(-1.06%) |
Feb 12, 2004 | 11.60 | 11.67 | 11.57 | 11.57 | 1,551,859 | -0.04(-0.32%) |
Feb 11, 2004 | 11.56 | 11.64 | 11.48 | 11.61 | 1,507,175 | +0.09(+0.82%) |
Feb 10, 2004 | 11.27 | 11.60 | 11.22 | 11.51 | 2,745,122 | +0.26(+2.34%) |
Feb 09, 2004 | 10.99 | 11.39 | 10.99 | 11.25 | 2,409,851 | +0.17(+1.52%) |
Feb 06, 2004 | 10.90 | 11.14 | 10.90 | 11.08 | 2,809,478 | +0.14(+1.28%) |
Feb 05, 2004 | 10.64 | 11.15 | 10.13 | 10.94 | 13,967,018 | +0.99(+9.98%) |
Feb 04, 2004 | 9.999 | 10.06 | 9.931 | 9.949 | 2,135,282 | -0.09(-0.87%) |
Feb 03, 2004 | 10.11 | 10.11 | 10.01 | 10.04 | 3,508,686 | -0.05(-0.51%) |
Feb 02, 2004 | 10.08 | 10.12 | 10.03 | 10.09 | 801,784 | +0.03(+0.28%) |
Jan 30, 2004 | 10.03 | 10.08 | 9.956 | 10.06 | 1,676,356 | -0.10(-0.95%) |
Jan 29, 2004 | 10.13 | 10.17 | 10.11 | 10.16 | 1,445,629 | +0.10(+1.03%) |
Jan 28, 2004 | 9.981 | 10.10 | 9.960 | 10.05 | 1,863,243 | +0.06(+0.55%) |
Jan 27, 2004 | 9.945 | 10.03 | 9.876 | 9.997 | 668,856 | +0.07(+0.70%) |
Jan 26, 2004 | 9.919 | 9.954 | 9.848 | 9.928 | 728,435 | +0.02(+0.18%) |
Jan 23, 2004 | 9.919 | 9.926 | 9.871 | 9.910 | 1,217,431 | -0.01(-0.13%) |
Jan 22, 2004 | 9.848 | 9.929 | 9.833 | 9.922 | 904,080 | +0.05(+0.49%) |
Jan 21, 2004 | 9.851 | 9.901 | 9.830 | 9.874 | 700,332 | +0.03(+0.33%) |
Jan 20, 2004 | 9.737 | 9.853 | 9.691 | 9.842 | 2,600,109 | +0.15(+1.54%) |
Jan 16, 2004 | 9.696 | 9.723 | 9.671 | 9.693 | 1,062,582 | -0.00(-0.02%) |
Jan 15, 2004 | 9.668 | 9.730 | 9.652 | 9.695 | 1,064,549 | +0.03(+0.28%) |
Jan 14, 2004 | 9.688 | 9.689 | 9.602 | 9.668 | 1,186,517 | -0.03(-0.28%) |
Jan 13, 2004 | 9.714 | 9.739 | 9.675 | 9.695 | 924,033 | -0.02(-0.22%) |
Jan 12, 2004 | 9.632 | 9.739 | 9.604 | 9.716 | 1,114,011 | +0.13(+1.34%) |
Jan 09, 2004 | 9.568 | 9.641 | 9.568 | 9.588 | 711,854 | -0.02(-0.17%) |
Jan 08, 2004 | 9.741 | 9.741 | 9.590 | 9.604 | 1,365,816 | -0.11(-1.10%) |
Jan 07, 2004 | 9.855 | 9.855 | 9.700 | 9.711 | 1,840,760 | -0.17(-1.71%) |
Jan 06, 2004 | 10.01 | 10.01 | 9.865 | 9.880 | 1,168,250 | -0.14(-1.35%) |
Jan 05, 2004 | 9.937 | 10.02 | 9.937 | 10.01 | 711,573 | +0.10(+0.99%) |
Jan 02, 2004 | 9.988 | 9.997 | 9.874 | 9.917 | 566,560 | -0.06(-0.64%) |
Dec 31, 2003 | 9.963 | 10.01 | 9.963 | 9.981 | 1,087,313 | +0.00(+0.00%) |
Dec 30, 2003 | 9.988 | 9.997 | 9.976 | 9.981 | 559,254 | -0.01(-0.07%) |
Dec 29, 2003 | 10.01 | 10.04 | 9.961 | 9.988 | 849,279 | +0.01(+0.05%) |
Dec 26, 2003 | 10.00 | 10.03 | 9.981 | 9.983 | 102,014 | -0.02(-0.20%) |
Dec 24, 2003 | 10.04 | 10.05 | 9.999 | 10.00 | 107,354 | -0.06(-0.57%) |
Dec 23, 2003 | 10.02 | 10.06 | 10.00 | 10.06 | 607,310 | +0.06(+0.64%) |
Dec 22, 2003 | 9.937 | 9.995 | 9.903 | 9.995 | 778,459 | +0.03(+0.34%) |
Dec 19, 2003 | 10.17 | 10.17 | 9.942 | 9.961 | 1,159,819 | -0.18(-1.75%) |
Dec 18, 2003 | 10.11 | 10.18 | 10.01 | 10.14 | 1,077,477 | +0.02(+0.23%) |
Dec 17, 2003 | 10.16 | 10.18 | 10.10 | 10.12 | 519,066 | -0.08(-0.82%) |
Dec 16, 2003 | 10.15 | 10.22 | 10.11 | 10.20 | 701,175 | +0.04(+0.40%) |
Dec 15, 2003 | 10.15 | 10.23 | 10.15 | 10.16 | 624,172 | +0.07(+0.69%) |
Dec 12, 2003 | 10.20 | 10.20 | 10.05 | 10.09 | 851,527 | -0.15(-1.43%) |
Dec 11, 2003 | 10.05 | 10.26 | 10.02 | 10.24 | 1,099,959 | +0.18(+1.82%) |
Dec 10, 2003 | 10.01 | 10.09 | 10.01 | 10.05 | 1,047,125 | +0.04(+0.44%) |
Dec 09, 2003 | 9.830 | 10.05 | 9.830 | 10.01 | 1,279,258 | +0.20(+2.05%) |
Dec 08, 2003 | 9.688 | 9.819 | 9.688 | 9.807 | 918,975 | +0.12(+1.25%) |
Dec 05, 2003 | 9.778 | 9.794 | 9.695 | 9.686 | 685,156 | -0.10(-0.98%) |
Dec 04, 2003 | 9.830 | 9.883 | 9.755 | 9.782 | 760,192 | -0.09(-0.94%) |
Dec 03, 2003 | 9.792 | 9.881 | 9.785 | 9.874 | 1,246,939 | +0.08(+0.82%) |
Dec 02, 2003 | 9.807 | 9.816 | 9.776 | 9.794 | 809,372 | -0.02(-0.25%) |
Dec 01, 2003 | 9.796 | 9.828 | 9.776 | 9.819 | 1,000,755 | +0.01(+0.15%) |
Nov 28, 2003 | 9.794 | 9.807 | 9.739 | 9.805 | 306,606 | -0.00(-0.04%) |
Nov 26, 2003 | 9.784 | 9.810 | 9.766 | 9.808 | 612,369 | +0.03(+0.27%) |
Nov 25, 2003 | 9.750 | 9.801 | 9.750 | 9.782 | 1,220,241 | -0.03(-0.33%) |
Nov 24, 2003 | 9.794 | 9.819 | 9.782 | 9.814 | 1,305,675 | +0.02(+0.25%) |
Nov 21, 2003 | 9.848 | 9.857 | 9.773 | 9.789 | 1,033,636 | -0.04(-0.42%) |
Nov 20, 2003 | 9.892 | 9.910 | 9.819 | 9.830 | 1,070,732 | -0.07(-0.72%) |
Nov 19, 2003 | 10.07 | 9.910 | 9.757 | 9.901 | 2,000,106 | -0.17(-1.68%) |
Nov 18, 2003 | 10.13 | 10.15 | 10.06 | 10.07 | 468,761 | -0.05(-0.48%) |
Nov 17, 2003 | 10.12 | 10.13 | 10.05 | 10.12 | 337,800 | -0.00(-0.02%) |
Nov 14, 2003 | 10.24 | 10.24 | 10.10 | 10.12 | 666,889 | -0.14(-1.35%) |
Nov 13, 2003 | 10.19 | 10.26 | 10.17 | 10.26 | 629,231 | +0.05(+0.45%) |
Nov 12, 2003 | 10.13 | 10.22 | 10.13 | 10.21 | 1,075,791 | +0.09(+0.88%) |
Nov 11, 2003 | 10.01 | 10.13 | 10.01 | 10.12 | 852,651 | +0.12(+1.16%) |
Nov 10, 2003 | 9.963 | 10.02 | 9.963 | 10.01 | 760,192 | +0.04(+0.43%) |
Nov 07, 2003 | 10.02 | 10.11 | 9.969 | 9.965 | 1,382,678 | -0.05(-0.51%) |
Nov 06, 2003 | 9.926 | 10.02 | 9.864 | 10.02 | 1,021,833 | +0.11(+1.11%) |
Nov 05, 2003 | 9.929 | 9.913 | 9.810 | 9.906 | 533,680 | -0.01(-0.14%) |
Nov 04, 2003 | 9.929 | 9.974 | 9.901 | 9.921 | 553,352 | -0.04(-0.36%) |
Nov 03, 2003 | 9.992 | 9.992 | 9.908 | 9.956 | 744,173 | -0.02(-0.16%) |
Oct 31, 2003 | 9.823 | 9.979 | 9.823 | 9.972 | 976,305 | +0.18(+1.80%) |
Oct 30, 2003 | 9.919 | 9.919 | 9.919 | 9.796 | 1,771,907 | -0.18(-1.80%) |
Oct 29, 2003 | 9.826 | 9.979 | 9.805 | 9.976 | 1,095,182 | +0.16(+1.61%) |
Oct 28, 2003 | 9.638 | 9.823 | 9.629 | 9.817 | 922,347 | +0.20(+2.03%) |
Oct 27, 2003 | 9.714 | 9.714 | 9.572 | 9.622 | 1,137,618 | -0.08(-0.79%) |
Oct 24, 2003 | 9.700 | 9.743 | 9.588 | 9.698 | 1,371,437 | -0.09(-0.89%) |
Oct 23, 2003 | 9.696 | 9.803 | 9.373 | 9.785 | 3,458,101 | +0.33(+3.48%) |
Oct 22, 2003 | 9.655 | 9.655 | 9.374 | 9.456 | 1,915,234 | -0.20(-2.05%) |
Oct 21, 2003 | 9.705 | 9.705 | 9.616 | 9.654 | 978,835 | -0.01(-0.07%) |
Oct 20, 2003 | 9.785 | 9.785 | 9.581 | 9.661 | 3,325,172 | -0.28(-2.83%) |
Oct 17, 2003 | 9.972 | 10.02 | 9.896 | 9.942 | 1,647,691 | -0.02(-0.20%) |
Oct 16, 2003 | 9.858 | 9.960 | 9.858 | 9.961 | 1,867,177 | -0.11(-1.10%) |
Oct 15, 2003 | 10.11 | 10.13 | 10.05 | 10.07 | 1,228,391 | -0.02(-0.25%) |
Oct 14, 2003 | 10.03 | 10.14 | 10.02 | 10.10 | 2,787,277 | -0.22(-2.16%) |
Oct 13, 2003 | 10.22 | 10.34 | 10.19 | 10.32 | 1,221,927 | +0.10(+1.01%) |
Oct 10, 2003 | 10.04 | 10.26 | 10.04 | 10.22 | 1,583,897 | +0.15(+1.45%) |
Oct 09, 2003 | 9.905 | 10.10 | 9.876 | 10.07 | 2,023,431 | +0.28(+2.91%) |
Oct 08, 2003 | 9.741 | 9.784 | 9.682 | 9.785 | 828,201 | +0.04(+0.46%) |
Oct 07, 2003 | 9.730 | 9.784 | 9.730 | 9.741 | 697,521 | +0.02(+0.22%) |
Oct 06, 2003 | 9.702 | 9.741 | 9.670 | 9.720 | 428,293 | +0.00(+0.02%) |
Oct 03, 2003 | 9.684 | 9.732 | 9.659 | 9.718 | 685,156 | +0.09(+0.92%) |
Oct 02, 2003 | 9.615 | 9.650 | 9.590 | 9.629 | 757,662 | -0.09(-0.97%) |
Oct 01, 2003 | 9.568 | 9.723 | 9.558 | 9.723 | 691,620 | +0.16(+1.66%) |
Sep 30, 2003 | 9.595 | 9.604 | 9.515 | 9.565 | 662,673 | -0.05(-0.52%) |
Sep 29, 2003 | 9.542 | 9.622 | 9.536 | 9.615 | 548,855 | +0.08(+0.82%) |
Sep 26, 2003 | 9.586 | 9.604 | 9.524 | 9.536 | 725,625 | -0.05(-0.52%) |
Sep 25, 2003 | 9.611 | 9.657 | 9.597 | 9.586 | 493,211 | -0.03(-0.31%) |
Sep 24, 2003 | 9.705 | 9.711 | 9.606 | 9.616 | 470,166 | -0.09(-0.92%) |
Sep 23, 2003 | 9.584 | 9.695 | 9.563 | 9.705 | 506,701 | +0.06(+0.65%) |
Sep 22, 2003 | 9.718 | 9.737 | 9.631 | 9.643 | 514,007 | -0.12(-1.19%) |
Sep 19, 2003 | 9.757 | 9.792 | 9.727 | 9.759 | 458,363 | +0.02(+0.26%) |
Sep 18, 2003 | 9.655 | 9.746 | 9.641 | 9.734 | 549,979 | +0.10(+1.00%) |
Sep 17, 2003 | 9.650 | 9.680 | 9.623 | 9.638 | 674,477 | -0.01(-0.11%) |
Sep 16, 2003 | 9.661 | 9.679 | 9.622 | 9.648 | 611,245 | +0.02(+0.20%) |
Sep 15, 2003 | 9.696 | 9.696 | 9.609 | 9.629 | 1,086,751 | -0.06(-0.57%) |
Sep 12, 2003 | 9.732 | 9.732 | 9.654 | 9.684 | 550,542 | -0.05(-0.55%) |
Sep 11, 2003 | 9.760 | 9.807 | 9.689 | 9.737 | 417,894 | -0.01(-0.05%) |
Sep 10, 2003 | 9.762 | 9.762 | 9.693 | 9.743 | 756,538 | -0.04(-0.38%) |
Sep 09, 2003 | 9.944 | 9.944 | 9.638 | 9.780 | 570,776 | -0.16(-1.65%) |
Sep 08, 2003 | 10.02 | 10.02 | 9.892 | 9.944 | 796,726 | -0.09(-0.90%) |
Sep 05, 2003 | 10.06 | 10.14 | 9.995 | 10.03 | 411,150 | -0.02(-0.23%) |
Sep 04, 2003 | 9.999 | 10.11 | 9.992 | 10.06 | 589,886 | -0.01(-0.11%) |
Sep 03, 2003 | 10.26 | 10.26 | 10.06 | 10.07 | 1,146,892 | -0.08(-0.82%) |
Sep 02, 2003 | 9.812 | 10.15 | 9.794 | 10.15 | 1,158,133 | +0.34(+3.46%) |
Aug 29, 2003 | 9.741 | 9.864 | 9.739 | 9.812 | 572,743 | +0.06(+0.66%) |
Aug 28, 2003 | 9.693 | 9.775 | 9.549 | 9.748 | 756,257 | +0.07(+0.70%) |
Aug 27, 2003 | 9.607 | 9.696 | 9.501 | 9.680 | 2,395,518 | +0.36(+3.90%) |
Aug 26, 2003 | 9.367 | 9.385 | 9.253 | 9.317 | 651,713 | -0.09(-1.00%) |
Aug 25, 2003 | 9.430 | 9.447 | 9.394 | 9.412 | 375,458 | +0.00(+0.00%) |
Aug 22, 2003 | 9.483 | 9.527 | 9.406 | 9.412 | 675,039 | -0.03(-0.30%) |
Aug 21, 2003 | 9.369 | 9.518 | 9.349 | 9.440 | 1,059,210 | +0.07(+0.78%) |
Aug 20, 2003 | 9.433 | 9.444 | 9.362 | 9.367 | 302,109 | -0.07(-0.70%) |
Aug 19, 2003 | 9.430 | 9.447 | 9.403 | 9.433 | 638,786 | -0.01(-0.06%) |
Aug 18, 2003 | 9.511 | 9.515 | 9.430 | 9.438 | 540,143 | -0.01(-0.09%) |
Aug 15, 2003 | 9.437 | 9.456 | 9.430 | 9.447 | 241,406 | +0.01(+0.11%) |
Aug 14, 2003 | 9.431 | 9.465 | 9.403 | 9.437 | 555,319 | +0.01(+0.06%) |
Aug 13, 2003 | 9.513 | 9.513 | 9.405 | 9.431 | 979,959 | -0.02(-0.17%) |
Aug 12, 2003 | 9.246 | 9.447 | 9.237 | 9.447 | 1,294,996 | +0.25(+2.67%) |
Aug 11, 2003 | 9.252 | 9.278 | 9.157 | 9.202 | 500,518 | -0.05(-0.54%) |
Aug 08, 2003 | 9.136 | 9.252 | 9.106 | 9.252 | 880,473 | +0.11(+1.17%) |
Aug 07, 2003 | 9.072 | 9.164 | 9.004 | 9.145 | 504,171 | +0.10(+1.06%) |
Aug 06, 2003 | 9.061 | 9.070 | 8.994 | 9.049 | 562,907 | -0.01(-0.14%) |
Aug 05, 2003 | 9.136 | 9.163 | 9.040 | 9.061 | 647,779 | -0.08(-0.91%) |
Aug 04, 2003 | 9.173 | 9.173 | 9.075 | 9.145 | 794,196 | -0.03(-0.31%) |
Aug 01, 2003 | 9.127 | 9.216 | 9.074 | 9.173 | 1,029,139 | +0.03(+0.35%) |
Jul 31, 2003 | 9.243 | 9.383 | 9.136 | 9.141 | 1,225,300 | -0.06(-0.62%) |
Jul 30, 2003 | 9.287 | 9.316 | 9.184 | 9.198 | 835,227 | -0.06(-0.67%) |
Jul 29, 2003 | 9.252 | 9.305 | 9.180 | 9.261 | 1,352,607 | +0.01(+0.13%) |
Jul 28, 2003 | 9.150 | 9.268 | 9.150 | 9.248 | 1,975,375 | +0.10(+1.07%) |
Jul 25, 2003 | 8.825 | 9.168 | 8.780 | 9.150 | 1,966,101 | +0.33(+3.69%) |
Jul 24, 2003 | 9.088 | 9.323 | 8.809 | 8.825 | 7,155,922 | -0.06(-0.66%) |
Jul 23, 2003 | 8.851 | 8.926 | 8.780 | 8.883 | 1,549,892 | +0.06(+0.71%) |
Jul 22, 2003 | 8.718 | 8.851 | 8.698 | 8.821 | 1,432,983 | +0.14(+1.60%) |
Jul 21, 2003 | 8.777 | 8.777 | 8.647 | 8.682 | 714,945 | -0.07(-0.81%) |
Jul 18, 2003 | 8.691 | 8.778 | 8.588 | 8.753 | 848,717 | +0.11(+1.23%) |
Jul 17, 2003 | 8.540 | 8.666 | 8.540 | 8.647 | 1,107,828 | +0.08(+0.98%) |
Jul 16, 2003 | 8.648 | 8.700 | 8.526 | 8.563 | 994,853 | -0.04(-0.48%) |
Jul 15, 2003 | 8.556 | 8.629 | 8.522 | 8.604 | 915,602 | +0.05(+0.58%) |
Jul 14, 2003 | 8.762 | 8.771 | 8.540 | 8.554 | 1,627,738 | -0.15(-1.76%) |
Jul 11, 2003 | 8.789 | 8.887 | 8.704 | 8.707 | 1,011,153 | -0.11(-1.21%) |
Jul 10, 2003 | 8.807 | 8.825 | 8.764 | 8.814 | 1,554,951 | -0.01(-0.08%) |
Jul 09, 2003 | 8.798 | 8.839 | 8.773 | 8.821 | 1,989,145 | +0.00(+0.02%) |
Jul 08, 2003 | 8.883 | 8.883 | 8.691 | 8.819 | 3,639,366 | -0.06(-0.72%) |
Jul 07, 2003 | 8.780 | 8.940 | 8.777 | 8.883 | 1,491,718 | +0.13(+1.44%) |
Jul 03, 2003 | 8.732 | 8.816 | 8.720 | 8.757 | 758,786 | -0.02(-0.22%) |
Jul 02, 2003 | 8.753 | 8.816 | 8.704 | 8.777 | 1,147,173 | +0.02(+0.26%) |