Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.00 | 15.21 | 14.85 | 15.19 | 945,600 | +0.31(+2.08%) |
Jul 29, 2004 | 14.80 | 15.01 | 14.66 | 14.88 | 940,200 | +0.07(+0.51%) |
Jul 28, 2004 | 15.03 | 15.03 | 14.68 | 14.80 | 1,465,600 | -0.21(-1.40%) |
Jul 27, 2004 | 15.00 | 15.02 | 14.64 | 15.01 | 2,443,400 | +0.51(+3.52%) |
Jul 26, 2004 | 15.22 | 15.23 | 14.28 | 14.50 | 3,492,800 | -0.77(-5.04%) |
Jul 23, 2004 | 15.70 | 15.70 | 15.09 | 15.27 | 1,169,800 | -0.37(-2.37%) |
Jul 22, 2004 | 15.70 | 15.75 | 15.47 | 15.64 | 1,093,600 | -0.18(-1.14%) |
Jul 21, 2004 | 16.21 | 16.21 | 15.66 | 15.82 | 1,041,800 | -0.27(-1.68%) |
Jul 20, 2004 | 16.00 | 16.14 | 15.99 | 16.09 | 1,369,000 | +0.12(+0.72%) |
Jul 19, 2004 | 16.20 | 16.20 | 15.89 | 15.97 | 1,352,400 | -0.05(-0.31%) |
Jul 16, 2004 | 15.95 | 16.05 | 15.82 | 16.02 | 1,812,000 | +0.32(+2.07%) |
Jul 15, 2004 | 15.42 | 15.74 | 15.30 | 15.70 | 1,415,200 | +0.33(+2.15%) |
Jul 14, 2004 | 15.40 | 15.47 | 15.24 | 15.37 | 1,053,600 | -0.03(-0.19%) |
Jul 13, 2004 | 15.29 | 15.40 | 15.22 | 15.40 | 568,400 | +0.18(+1.18%) |
Jul 12, 2004 | 15.22 | 15.32 | 15.14 | 15.22 | 968,800 | +0.05(+0.33%) |
Jul 09, 2004 | 15.00 | 15.25 | 15.00 | 15.17 | 1,098,600 | +0.22(+1.51%) |
Jul 08, 2004 | 15.13 | 15.14 | 14.82 | 14.95 | 1,053,800 | -0.06(-0.40%) |
Jul 07, 2004 | 14.91 | 15.12 | 14.87 | 15.01 | 1,172,600 | +0.12(+0.81%) |
Jul 06, 2004 | 15.12 | 15.12 | 14.78 | 14.88 | 716,200 | -0.23(-1.55%) |
Jul 02, 2004 | 15.45 | 15.45 | 15.09 | 15.12 | 576,800 | -0.14(-0.88%) |
Jul 01, 2004 | 15.75 | 15.88 | 15.04 | 15.26 | 1,467,000 | -0.16(-1.04%) |
Jun 30, 2004 | 15.10 | 15.43 | 14.90 | 15.41 | 1,791,800 | +0.41(+2.77%) |
Jun 29, 2004 | 14.80 | 15.00 | 14.80 | 15.00 | 735,200 | +0.27(+1.83%) |
Jun 28, 2004 | 15.11 | 15.12 | 14.65 | 14.73 | 974,800 | -0.30(-2.03%) |
Jun 25, 2004 | 14.97 | 15.29 | 14.95 | 15.04 | 1,310,600 | +0.05(+0.37%) |
Jun 24, 2004 | 14.90 | 15.05 | 14.75 | 14.98 | 1,030,600 | -0.00(-0.03%) |
Jun 23, 2004 | 14.88 | 15.05 | 14.80 | 14.98 | 648,400 | +0.12(+0.84%) |
Jun 22, 2004 | 14.99 | 15.00 | 14.72 | 14.86 | 1,544,400 | -0.12(-0.77%) |
Jun 21, 2004 | 14.55 | 15.05 | 14.40 | 14.97 | 2,297,600 | +0.38(+2.60%) |
Jun 18, 2004 | 14.51 | 14.72 | 14.51 | 14.60 | 1,083,400 | -0.04(-0.27%) |
Jun 17, 2004 | 14.70 | 14.76 | 14.55 | 14.63 | 1,350,000 | -0.06(-0.41%) |
Jun 16, 2004 | 14.82 | 14.97 | 14.49 | 14.70 | 1,994,200 | +4.68(+46.72%) |
Jun 15, 2004 | 10.01 | 10.10 | 9.978 | 10.02 | 1,655,400 | -0.02(-0.22%) |
Jun 14, 2004 | 10.07 | 10.08 | 10.02 | 10.04 | 962,400 | -0.05(-0.51%) |
Jun 10, 2004 | 10.20 | 10.20 | 9.889 | 10.09 | 2,195,400 | -0.10(-0.98%) |
Jun 09, 2004 | 10.40 | 10.41 | 10.17 | 10.19 | 1,308,300 | -0.21(-2.05%) |
Jun 08, 2004 | 10.50 | 10.50 | 10.40 | 10.40 | 1,636,800 | -0.09(-0.83%) |
Jun 07, 2004 | 10.51 | 10.51 | 10.42 | 10.49 | 1,641,300 | -0.01(-0.13%) |
Jun 04, 2004 | 10.48 | 10.56 | 10.44 | 10.50 | 675,000 | +0.09(+0.90%) |
Jun 03, 2004 | 10.59 | 10.59 | 10.39 | 10.41 | 1,647,000 | -0.14(-1.37%) |
Jun 02, 2004 | 10.67 | 10.78 | 10.55 | 10.55 | 1,618,200 | +0.01(+0.08%) |
Jun 01, 2004 | 10.40 | 10.59 | 10.40 | 10.54 | 2,278,200 | +0.23(+2.22%) |
May 28, 2004 | 10.27 | 10.36 | 10.16 | 10.32 | 1,368,300 | +0.15(+1.46%) |
May 27, 2004 | 10.26 | 10.31 | 10.14 | 10.17 | 1,857,000 | -0.10(-0.93%) |
May 26, 2004 | 10.30 | 10.33 | 10.25 | 10.26 | 752,700 | -0.04(-0.41%) |
May 25, 2004 | 10.22 | 10.33 | 10.18 | 10.30 | 1,328,700 | +0.08(+0.83%) |
May 24, 2004 | 10.16 | 10.33 | 10.16 | 10.22 | 1,036,500 | +0.04(+0.41%) |
May 21, 2004 | 10.09 | 10.22 | 10.09 | 10.18 | 551,400 | +0.08(+0.81%) |
May 20, 2004 | 10.17 | 10.22 | 10.04 | 10.10 | 912,000 | -0.05(-0.48%) |
May 19, 2004 | 10.31 | 10.32 | 10.08 | 10.14 | 1,470,900 | -0.13(-1.30%) |
May 18, 2004 | 10.22 | 10.33 | 10.18 | 10.28 | 1,883,700 | +0.04(+0.35%) |
May 17, 2004 | 10.42 | 10.42 | 10.15 | 10.24 | 1,794,000 | -0.22(-2.10%) |
May 14, 2004 | 10.57 | 10.60 | 10.44 | 10.46 | 2,251,800 | -0.10(-0.93%) |
May 13, 2004 | 10.65 | 10.69 | 10.51 | 10.56 | 1,850,400 | -0.08(-0.75%) |
May 12, 2004 | 10.83 | 10.87 | 10.31 | 10.64 | 2,210,400 | -0.09(-0.87%) |
May 11, 2004 | 10.57 | 10.78 | 10.57 | 10.73 | 1,974,600 | +0.22(+2.11%) |
May 10, 2004 | 11.03 | 11.06 | 10.41 | 10.51 | 1,385,700 | -0.50(-4.56%) |
May 07, 2004 | 11.06 | 11.26 | 11.01 | 11.01 | 1,446,600 | -0.03(-0.26%) |
May 06, 2004 | 11.15 | 11.15 | 11.00 | 11.04 | 1,070,400 | -0.05(-0.48%) |
May 05, 2004 | 11.07 | 11.17 | 11.03 | 11.10 | 1,396,200 | +0.07(+0.62%) |
May 04, 2004 | 11.06 | 11.11 | 10.98 | 11.03 | 1,413,300 | -0.04(-0.32%) |
May 03, 2004 | 11.39 | 11.48 | 10.82 | 11.06 | 5,330,700 | -0.29(-2.58%) |
Apr 30, 2004 | 11.41 | 11.55 | 11.00 | 11.36 | 2,713,800 | -0.03(-0.29%) |
Apr 29, 2004 | 11.39 | 11.42 | 11.28 | 11.39 | 2,321,700 | +0.02(+0.20%) |
Apr 28, 2004 | 11.33 | 11.42 | 11.25 | 11.37 | 2,415,300 | +0.12(+1.07%) |
Apr 27, 2004 | 11.20 | 11.29 | 11.20 | 11.25 | 1,602,600 | +0.13(+1.16%) |
Apr 26, 2004 | 11.11 | 11.38 | 11.11 | 11.12 | 1,759,800 | +0.02(+0.16%) |
Apr 23, 2004 | 11.09 | 11.14 | 11.00 | 11.10 | 887,100 | +0.06(+0.58%) |
Apr 22, 2004 | 10.89 | 11.09 | 10.87 | 11.04 | 1,111,800 | +0.17(+1.53%) |
Apr 21, 2004 | 10.81 | 10.96 | 10.81 | 10.87 | 1,422,900 | +0.08(+0.74%) |
Apr 20, 2004 | 10.87 | 10.93 | 10.79 | 10.79 | 1,359,600 | -0.04(-0.39%) |
Apr 19, 2004 | 10.89 | 10.89 | 10.75 | 10.83 | 816,900 | +0.03(+0.29%) |
Apr 16, 2004 | 10.53 | 10.82 | 10.51 | 10.80 | 1,574,700 | +0.28(+2.66%) |
Apr 15, 2004 | 10.62 | 10.62 | 10.47 | 10.52 | 1,515,000 | -0.05(-0.46%) |
Apr 14, 2004 | 10.53 | 10.65 | 10.52 | 10.57 | 718,800 | +0.00(+0.02%) |
Apr 13, 2004 | 10.88 | 11.09 | 10.52 | 10.57 | 1,693,200 | -0.22(-2.02%) |
Apr 12, 2004 | 10.75 | 10.85 | 10.75 | 10.78 | 921,900 | +0.08(+0.73%) |
Apr 08, 2004 | 10.80 | 10.89 | 10.66 | 10.71 | 1,539,000 | -0.06(-0.58%) |
Apr 07, 2004 | 10.67 | 10.84 | 10.66 | 10.77 | 1,407,600 | +0.11(+1.02%) |
Apr 06, 2004 | 10.71 | 10.71 | 10.64 | 10.66 | 1,032,300 | -0.06(-0.58%) |
Apr 05, 2004 | 10.67 | 10.79 | 10.67 | 10.72 | 1,838,700 | +0.06(+0.54%) |
Apr 02, 2004 | 10.77 | 10.82 | 10.64 | 10.66 | 936,900 | +0.13(+1.24%) |
Apr 01, 2004 | 10.58 | 10.61 | 10.40 | 10.53 | 1,546,800 | -0.08(-0.73%) |
Mar 31, 2004 | 10.66 | 10.70 | 10.57 | 10.61 | 1,133,400 | -0.01(-0.08%) |
Mar 30, 2004 | 10.64 | 10.68 | 10.57 | 10.62 | 782,400 | +0.00(+0.00%) |
Mar 29, 2004 | 10.68 | 10.88 | 10.58 | 10.62 | 1,895,100 | +0.09(+0.82%) |
Mar 26, 2004 | 10.33 | 10.62 | 10.27 | 10.53 | 2,234,100 | +0.17(+1.65%) |
Mar 25, 2004 | 10.02 | 10.36 | 10.00 | 10.36 | 1,695,600 | +0.34(+3.39%) |
Mar 24, 2004 | 9.989 | 10.07 | 9.984 | 10.02 | 873,900 | +0.03(+0.33%) |
Mar 23, 2004 | 9.804 | 9.998 | 9.802 | 9.989 | 813,000 | +0.18(+1.88%) |
Mar 22, 2004 | 10.00 | 10.00 | 9.804 | 9.804 | 539,700 | -0.20(-1.96%) |
Mar 19, 2004 | 10.01 | 10.08 | 9.993 | 10.00 | 544,200 | +0.02(+0.18%) |
Mar 18, 2004 | 9.956 | 10.02 | 9.889 | 9.982 | 2,223,900 | +0.02(+0.22%) |
Mar 17, 2004 | 9.933 | 10.04 | 9.900 | 9.960 | 1,204,500 | +0.02(+0.16%) |
Mar 16, 2004 | 9.944 | 9.976 | 9.931 | 9.944 | 984,900 | +0.02(+0.20%) |
Mar 15, 2004 | 9.889 | 9.971 | 9.889 | 9.924 | 1,632,900 | +0.08(+0.81%) |
Mar 12, 2004 | 9.711 | 9.856 | 9.711 | 9.844 | 1,224,600 | +0.16(+1.61%) |
Mar 11, 2004 | 9.942 | 9.942 | 9.687 | 9.689 | 996,300 | -0.28(-2.77%) |
Mar 10, 2004 | 10.06 | 10.10 | 9.911 | 9.964 | 1,024,800 | -0.11(-1.12%) |
Mar 09, 2004 | 10.22 | 10.22 | 10.05 | 10.08 | 461,100 | -0.14(-1.35%) |
Mar 08, 2004 | 10.28 | 10.37 | 10.18 | 10.22 | 665,400 | -0.06(-0.58%) |
Mar 05, 2004 | 10.27 | 10.36 | 10.24 | 10.28 | 1,130,700 | +0.01(+0.09%) |
Mar 04, 2004 | 10.23 | 10.27 | 10.20 | 10.27 | 804,000 | +0.05(+0.46%) |
Mar 03, 2004 | 10.28 | 10.33 | 10.21 | 10.22 | 676,500 | -0.07(-0.71%) |
Mar 02, 2004 | 10.32 | 10.39 | 10.29 | 10.29 | 752,100 | -0.01(-0.07%) |
Mar 01, 2004 | 10.20 | 10.31 | 10.20 | 10.30 | 1,260,900 | +0.19(+1.85%) |
Feb 27, 2004 | 10.03 | 10.14 | 10.03 | 10.11 | 954,300 | +0.12(+1.16%) |
Feb 26, 2004 | 10.06 | 10.12 | 9.993 | 9.998 | 485,100 | -0.00(-0.02%) |
Feb 25, 2004 | 9.933 | 10.06 | 9.916 | 10.00 | 1,001,400 | +0.02(+0.24%) |
Feb 24, 2004 | 9.878 | 9.991 | 9.744 | 9.976 | 877,200 | +0.10(+0.99%) |
Feb 23, 2004 | 10.04 | 10.05 | 9.793 | 9.878 | 881,700 | -0.11(-1.11%) |
Feb 20, 2004 | 10.13 | 10.14 | 9.864 | 9.989 | 1,001,100 | -0.16(-1.56%) |
Feb 19, 2004 | 10.27 | 10.28 | 10.14 | 10.15 | 648,300 | -0.11(-1.06%) |
Feb 18, 2004 | 10.32 | 10.33 | 10.14 | 10.26 | 2,131,500 | -0.05(-0.52%) |
Feb 17, 2004 | 10.11 | 10.44 | 9.984 | 10.31 | 2,492,700 | +0.33(+3.34%) |
Feb 13, 2004 | 9.809 | 10.04 | 9.809 | 9.976 | 1,569,300 | +0.17(+1.72%) |
Feb 12, 2004 | 9.667 | 9.931 | 9.653 | 9.807 | 1,853,400 | +0.34(+3.59%) |
Feb 11, 2004 | 9.222 | 9.644 | 9.222 | 9.467 | 3,369,000 | +0.50(+5.58%) |
Feb 10, 2004 | 8.984 | 9.002 | 8.911 | 8.967 | 707,100 | -0.07(-0.81%) |
Feb 09, 2004 | 9.044 | 9.067 | 8.969 | 9.040 | 624,000 | +0.02(+0.20%) |
Feb 06, 2004 | 8.909 | 9.022 | 8.889 | 9.022 | 678,300 | +0.09(+1.02%) |
Feb 05, 2004 | 9.111 | 9.131 | 8.840 | 8.931 | 1,169,400 | -0.19(-2.12%) |
Feb 04, 2004 | 9.216 | 9.220 | 9.122 | 9.124 | 927,300 | -0.09(-0.96%) |
Feb 03, 2004 | 9.167 | 9.278 | 9.167 | 9.213 | 1,050,900 | +0.08(+0.90%) |
Feb 02, 2004 | 8.889 | 9.187 | 8.889 | 9.131 | 1,898,400 | +0.22(+2.42%) |
Jan 30, 2004 | 8.853 | 8.931 | 8.800 | 8.916 | 567,900 | +0.04(+0.45%) |
Jan 29, 2004 | 8.700 | 8.876 | 8.667 | 8.876 | 835,200 | +0.18(+2.02%) |
Jan 28, 2004 | 8.929 | 8.933 | 8.689 | 8.700 | 1,392,900 | -0.22(-2.42%) |
Jan 27, 2004 | 8.682 | 8.933 | 8.673 | 8.916 | 1,220,400 | +0.21(+2.43%) |
Jan 26, 2004 | 8.667 | 8.744 | 8.667 | 8.704 | 1,041,000 | -0.02(-0.20%) |
Jan 23, 2004 | 8.740 | 8.751 | 8.656 | 8.722 | 544,200 | +0.04(+0.44%) |
Jan 22, 2004 | 8.822 | 8.822 | 8.673 | 8.684 | 465,600 | -0.14(-1.56%) |
Jan 21, 2004 | 8.689 | 8.822 | 8.689 | 8.822 | 1,416,300 | +0.17(+1.93%) |
Jan 20, 2004 | 8.589 | 8.700 | 8.589 | 8.656 | 1,460,700 | +0.07(+0.83%) |
Jan 16, 2004 | 8.500 | 8.600 | 8.476 | 8.584 | 1,436,100 | +0.14(+1.66%) |
Jan 15, 2004 | 8.500 | 8.540 | 8.433 | 8.444 | 1,224,000 | -0.01(-0.11%) |
Jan 14, 2004 | 8.422 | 8.498 | 8.422 | 8.453 | 1,020,000 | -0.01(-0.16%) |
Jan 13, 2004 | 8.464 | 8.567 | 8.409 | 8.467 | 834,300 | -0.11(-1.27%) |
Jan 12, 2004 | 8.653 | 8.653 | 8.547 | 8.576 | 700,200 | -0.08(-0.90%) |
Jan 09, 2004 | 8.656 | 8.678 | 8.644 | 8.653 | 526,500 | -0.02(-0.23%) |
Jan 08, 2004 | 8.756 | 8.769 | 8.640 | 8.673 | 897,600 | -0.06(-0.69%) |
Jan 07, 2004 | 8.811 | 8.811 | 8.689 | 8.733 | 527,100 | -0.04(-0.41%) |
Jan 06, 2004 | 8.867 | 8.873 | 8.702 | 8.769 | 1,440,000 | -0.11(-1.23%) |
Jan 05, 2004 | 8.822 | 8.889 | 8.780 | 8.878 | 1,731,600 | +0.10(+1.11%) |
Jan 02, 2004 | 8.633 | 8.822 | 8.622 | 8.780 | 906,000 | +0.11(+1.31%) |
Dec 31, 2003 | 8.756 | 8.829 | 8.640 | 8.667 | 576,900 | -0.05(-0.56%) |
Dec 30, 2003 | 8.520 | 8.731 | 8.516 | 8.716 | 1,063,200 | +0.20(+2.30%) |
Dec 29, 2003 | 8.527 | 8.542 | 8.444 | 8.520 | 770,100 | -0.01(-0.08%) |
Dec 26, 2003 | 8.536 | 8.556 | 8.478 | 8.527 | 171,000 | -0.01(-0.10%) |
Dec 24, 2003 | 8.384 | 8.536 | 8.378 | 8.536 | 354,300 | +0.15(+1.83%) |
Dec 23, 2003 | 8.300 | 8.367 | 8.287 | 8.382 | 681,300 | +0.10(+1.23%) |
Dec 22, 2003 | 8.360 | 8.351 | 8.262 | 8.280 | 656,100 | -0.08(-0.96%) |
Dec 19, 2003 | 8.489 | 8.529 | 8.304 | 8.360 | 986,700 | -0.13(-1.52%) |
Dec 18, 2003 | 8.329 | 8.480 | 8.311 | 8.489 | 590,700 | +0.16(+1.87%) |
Dec 17, 2003 | 8.233 | 8.333 | 8.211 | 8.333 | 357,600 | +0.05(+0.59%) |
Dec 16, 2003 | 8.378 | 8.378 | 8.196 | 8.284 | 611,400 | -0.10(-1.19%) |
Dec 15, 2003 | 8.533 | 8.562 | 8.367 | 8.384 | 535,500 | -0.06(-0.74%) |
Dec 12, 2003 | 8.456 | 8.471 | 8.404 | 8.447 | 745,500 | +0.00(+0.03%) |
Dec 11, 2003 | 8.440 | 8.480 | 8.398 | 8.444 | 725,400 | +0.00(+0.05%) |
Dec 10, 2003 | 8.567 | 8.569 | 8.409 | 8.440 | 389,100 | -0.12(-1.35%) |
Dec 09, 2003 | 8.622 | 8.624 | 8.547 | 8.556 | 431,700 | -0.04(-0.47%) |
Dec 08, 2003 | 8.689 | 8.704 | 8.542 | 8.596 | 668,400 | -0.06(-0.69%) |
Dec 05, 2003 | 8.844 | 8.844 | 8.678 | 8.656 | 549,300 | -0.23(-2.62%) |
Dec 04, 2003 | 8.887 | 8.891 | 8.860 | 8.889 | 767,100 | +0.00(+0.00%) |
Dec 03, 2003 | 8.800 | 8.980 | 8.800 | 8.889 | 1,217,100 | +0.14(+1.65%) |
Dec 02, 2003 | 8.733 | 8.758 | 8.727 | 8.744 | 1,233,000 | +0.02(+0.18%) |
Dec 01, 2003 | 8.502 | 8.756 | 8.502 | 8.729 | 1,355,700 | +0.24(+2.88%) |
Nov 28, 2003 | 8.489 | 8.489 | 8.431 | 8.484 | 681,000 | +0.04(+0.53%) |
Nov 26, 2003 | 8.524 | 8.564 | 8.389 | 8.440 | 933,600 | -0.08(-0.99%) |
Nov 25, 2003 | 8.387 | 8.544 | 8.382 | 8.524 | 1,205,400 | +0.25(+3.04%) |
Nov 24, 2003 | 8.191 | 8.302 | 8.191 | 8.273 | 1,752,300 | +0.14(+1.69%) |
Nov 21, 2003 | 8.347 | 8.142 | 7.778 | 8.136 | 4,546,500 | -0.21(-2.53%) |
Nov 20, 2003 | 8.444 | 8.451 | 8.347 | 8.347 | 904,500 | -0.13(-1.52%) |
Nov 19, 2003 | 8.533 | 8.533 | 8.436 | 8.476 | 1,201,500 | -0.06(-0.65%) |
Nov 18, 2003 | 8.627 | 8.627 | 8.531 | 8.531 | 429,600 | -0.07(-0.80%) |
Nov 17, 2003 | 8.500 | 8.613 | 8.489 | 8.600 | 597,300 | -0.07(-0.82%) |
Nov 14, 2003 | 8.667 | 8.767 | 8.667 | 8.671 | 631,500 | -0.04(-0.46%) |
Nov 13, 2003 | 8.522 | 8.731 | 8.478 | 8.711 | 1,506,000 | +0.20(+2.35%) |
Nov 12, 2003 | 8.418 | 8.553 | 8.396 | 8.511 | 1,483,800 | +0.11(+1.32%) |
Nov 11, 2003 | 8.462 | 8.444 | 8.373 | 8.400 | 1,567,800 | -0.06(-0.74%) |
Nov 10, 2003 | 8.589 | 8.589 | 8.427 | 8.462 | 2,124,000 | -0.15(-1.73%) |
Nov 07, 2003 | 8.642 | 8.644 | 8.587 | 8.611 | 866,400 | -0.00(-0.03%) |
Nov 06, 2003 | 8.567 | 8.629 | 8.553 | 8.613 | 1,485,000 | +0.06(+0.68%) |
Nov 05, 2003 | 8.564 | 8.600 | 8.527 | 8.556 | 951,000 | +0.00(+0.03%) |
Nov 04, 2003 | 8.564 | 8.604 | 8.527 | 8.553 | 1,212,300 | -0.03(-0.36%) |
Nov 03, 2003 | 7.800 | 8.622 | 8.051 | 8.584 | 4,796,700 | +0.79(+10.09%) |
Oct 31, 2003 | 7.844 | 7.844 | 7.793 | 7.798 | 500,700 | +0.02(+0.20%) |
Oct 30, 2003 | 7.856 | 7.856 | 7.731 | 7.782 | 997,200 | -0.07(-0.93%) |
Oct 29, 2003 | 7.813 | 7.942 | 7.809 | 7.856 | 717,600 | +0.04(+0.57%) |
Oct 28, 2003 | 7.907 | 7.931 | 7.807 | 7.811 | 874,800 | -0.04(-0.51%) |
Oct 27, 2003 | 7.718 | 7.889 | 7.718 | 7.851 | 948,900 | +0.21(+2.73%) |
Oct 24, 2003 | 7.733 | 7.733 | 7.607 | 7.642 | 1,050,300 | -0.07(-0.95%) |
Oct 23, 2003 | 7.600 | 7.733 | 7.600 | 7.716 | 916,200 | +0.07(+0.93%) |
Oct 22, 2003 | 7.744 | 7.744 | 7.638 | 7.644 | 749,100 | -0.14(-1.74%) |
Oct 21, 2003 | 7.624 | 7.780 | 7.596 | 7.780 | 1,097,700 | +0.17(+2.28%) |
Oct 20, 2003 | 7.569 | 7.622 | 7.558 | 7.607 | 986,100 | +0.05(+0.68%) |
Oct 17, 2003 | 7.776 | 7.776 | 7.553 | 7.556 | 1,014,600 | -0.21(-2.72%) |
Oct 16, 2003 | 7.682 | 7.767 | 7.682 | 7.767 | 1,056,300 | +0.10(+1.36%) |
Oct 15, 2003 | 7.596 | 7.716 | 7.596 | 7.662 | 1,071,600 | +0.08(+1.06%) |
Oct 14, 2003 | 7.642 | 7.644 | 7.582 | 7.582 | 883,500 | -0.06(-0.76%) |
Oct 13, 2003 | 7.544 | 7.700 | 7.600 | 7.640 | 850,800 | +0.10(+1.27%) |
Oct 10, 2003 | 7.518 | 7.593 | 7.513 | 7.544 | 515,400 | +0.02(+0.32%) |
Oct 09, 2003 | 7.467 | 7.593 | 7.467 | 7.520 | 708,300 | +0.07(+0.95%) |
Oct 08, 2003 | 7.456 | 7.456 | 7.447 | 7.449 | 753,000 | -0.04(-0.53%) |
Oct 07, 2003 | 7.489 | 7.500 | 7.471 | 7.489 | 678,300 | -0.01(-0.12%) |
Oct 06, 2003 | 7.482 | 7.533 | 7.478 | 7.498 | 698,400 | +0.01(+0.15%) |
Oct 03, 2003 | 7.356 | 7.498 | 7.356 | 7.487 | 978,900 | +0.14(+1.91%) |
Oct 02, 2003 | 7.376 | 7.420 | 7.313 | 7.347 | 1,654,500 | +0.02(+0.33%) |
Oct 01, 2003 | 7.056 | 7.356 | 7.027 | 7.322 | 2,324,400 | +0.25(+3.52%) |
Sep 30, 2003 | 7.087 | 7.089 | 6.978 | 7.073 | 2,292,000 | -0.01(-0.19%) |
Sep 29, 2003 | 7.089 | 7.093 | 7.053 | 7.087 | 1,966,500 | +0.02(+0.28%) |
Sep 26, 2003 | 7.200 | 7.229 | 7.064 | 7.067 | 1,139,100 | -0.16(-2.15%) |
Sep 25, 2003 | 7.111 | 7.264 | 7.111 | 7.222 | 1,827,900 | +0.13(+1.79%) |
Sep 24, 2003 | 7.167 | 7.200 | 7.096 | 7.096 | 881,100 | -0.09(-1.30%) |
Sep 23, 2003 | 7.044 | 7.196 | 7.078 | 7.189 | 1,228,200 | +0.14(+2.05%) |
Sep 22, 2003 | 7.082 | 7.082 | 7.044 | 7.044 | 745,500 | -0.06(-0.78%) |
Sep 19, 2003 | 7.071 | 7.122 | 7.071 | 7.100 | 1,203,900 | -0.01(-0.16%) |
Sep 18, 2003 | 7.078 | 7.111 | 7.064 | 7.111 | 1,213,500 | +0.07(+1.01%) |
Sep 17, 2003 | 6.944 | 7.082 | 6.944 | 7.040 | 1,530,300 | +0.08(+1.12%) |
Sep 16, 2003 | 6.913 | 6.976 | 6.858 | 6.962 | 427,500 | +0.06(+0.90%) |
Sep 15, 2003 | 7.022 | 7.022 | 6.889 | 6.900 | 888,900 | -0.05(-0.70%) |
Sep 12, 2003 | 6.889 | 7.000 | 6.860 | 6.949 | 889,500 | +0.03(+0.45%) |
Sep 11, 2003 | 6.833 | 6.922 | 6.813 | 6.918 | 1,159,200 | +0.05(+0.74%) |
Sep 10, 2003 | 6.900 | 6.956 | 6.867 | 6.867 | 750,300 | -0.03(-0.48%) |
Sep 09, 2003 | 6.884 | 6.987 | 6.844 | 6.900 | 1,258,200 | +0.02(+0.23%) |
Sep 08, 2003 | 6.887 | 6.909 | 6.813 | 6.884 | 831,900 | +0.01(+0.19%) |
Sep 05, 2003 | 6.867 | 6.889 | 6.824 | 6.871 | 633,600 | -0.02(-0.26%) |
Sep 04, 2003 | 6.796 | 6.909 | 6.796 | 6.889 | 2,283,600 | +0.04(+0.55%) |
Sep 03, 2003 | 6.887 | 6.887 | 6.800 | 6.851 | 1,062,600 | -0.03(-0.39%) |
Sep 02, 2003 | 6.756 | 6.889 | 6.709 | 6.878 | 1,769,400 | +0.12(+1.81%) |
Aug 29, 2003 | 6.633 | 6.756 | 6.633 | 6.756 | 1,651,800 | +0.14(+2.12%) |
Aug 28, 2003 | 6.644 | 6.649 | 6.567 | 6.616 | 837,600 | -0.02(-0.33%) |
Aug 27, 2003 | 6.627 | 6.673 | 6.589 | 6.638 | 758,100 | +0.01(+0.20%) |
Aug 26, 2003 | 6.584 | 6.631 | 6.564 | 6.624 | 659,700 | +0.02(+0.27%) |
Aug 25, 2003 | 6.616 | 6.667 | 6.538 | 6.607 | 489,300 | -0.06(-0.93%) |
Aug 22, 2003 | 6.689 | 6.698 | 6.640 | 6.669 | 766,800 | +0.01(+0.10%) |
Aug 21, 2003 | 6.667 | 6.711 | 6.622 | 6.662 | 1,091,700 | -0.01(-0.10%) |
Aug 20, 2003 | 6.667 | 6.711 | 6.636 | 6.669 | 918,300 | -0.03(-0.46%) |
Aug 19, 2003 | 6.656 | 6.700 | 6.622 | 6.700 | 1,060,800 | +0.10(+1.52%) |
Aug 18, 2003 | 6.533 | 6.631 | 6.533 | 6.600 | 1,209,600 | +0.08(+1.19%) |
Aug 15, 2003 | 6.489 | 6.591 | 6.444 | 6.522 | 947,100 | +0.08(+1.21%) |
Aug 14, 2003 | 6.418 | 6.449 | 6.356 | 6.444 | 570,000 | +0.00(+0.07%) |
Aug 13, 2003 | 6.444 | 6.500 | 6.436 | 6.440 | 901,200 | +0.00(+0.03%) |
Aug 12, 2003 | 6.489 | 6.489 | 6.427 | 6.438 | 738,300 | -0.03(-0.45%) |
Aug 11, 2003 | 6.413 | 6.500 | 6.367 | 6.467 | 1,017,900 | +0.05(+0.83%) |
Aug 08, 2003 | 6.193 | 6.422 | 6.193 | 6.413 | 1,727,100 | +0.22(+3.51%) |
Aug 07, 2003 | 6.111 | 6.231 | 6.022 | 6.196 | 1,013,100 | +0.08(+1.38%) |
Aug 06, 2003 | 6.111 | 6.164 | 6.044 | 6.111 | 1,317,900 | -0.01(-0.15%) |
Aug 05, 2003 | 6.133 | 6.133 | 6.018 | 6.120 | 2,621,100 | +0.01(+0.11%) |
Aug 04, 2003 | 6.020 | 6.131 | 6.020 | 6.113 | 1,809,000 | +0.11(+1.89%) |