Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 466 | +0.00(+0.00%) |
Apr 29, 2004 | 9.007 | 9.007 | 8.942 | 9.000 | 1,709 | +0.03(+0.29%) |
Apr 28, 2004 | 8.975 | 8.975 | 8.975 | 8.975 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 9.123 | 9.123 | 8.975 | 8.975 | 3,264 | -0.15(-1.62%) |
Apr 26, 2004 | 9.007 | 9.123 | 9.007 | 9.123 | 2,642 | +0.05(+0.57%) |
Apr 23, 2004 | 9.071 | 9.071 | 9.071 | 9.071 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 9.110 | 9.110 | 9.071 | 9.071 | 6,683 | -0.03(-0.35%) |
Apr 21, 2004 | 9.148 | 9.148 | 9.103 | 9.103 | 2,331 | -0.05(-0.49%) |
Apr 20, 2004 | 9.264 | 9.296 | 9.116 | 9.148 | 6,372 | -0.15(-1.66%) |
Apr 19, 2004 | 9.303 | 9.303 | 9.303 | 9.303 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 9.328 | 9.361 | 9.303 | 9.303 | 5,129 | -0.01(-0.14%) |
Apr 15, 2004 | 9.296 | 9.316 | 9.296 | 9.316 | 6,994 | -0.19(-2.03%) |
Apr 14, 2004 | 9.509 | 9.509 | 9.509 | 9.509 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 9.669 | 9.669 | 9.483 | 9.509 | 5,595 | -0.22(-2.25%) |
Apr 12, 2004 | 9.727 | 9.727 | 9.714 | 9.727 | 5,595 | +0.01(+0.13%) |
Apr 08, 2004 | 9.734 | 9.734 | 9.714 | 9.714 | 1,865 | -0.06(-0.66%) |
Apr 07, 2004 | 9.779 | 9.779 | 9.779 | 9.779 | 310 | -0.13(-1.30%) |
Apr 06, 2004 | 9.907 | 9.907 | 9.907 | 9.907 | 155 | -0.03(-0.32%) |
Apr 05, 2004 | 10.27 | 10.27 | 9.940 | 9.940 | 22,849 | -0.37(-3.56%) |
Apr 02, 2004 | 10.35 | 10.35 | 10.31 | 10.31 | 7,616 | -0.09(-0.87%) |
Apr 01, 2004 | 10.40 | 10.40 | 10.40 | 10.40 | 466 | +0.00(+0.00%) |
Mar 31, 2004 | 10.39 | 10.40 | 10.39 | 10.40 | 932 | +0.03(+0.25%) |
Mar 30, 2004 | 10.36 | 10.37 | 10.36 | 10.37 | 2,020 | +0.04(+0.37%) |
Mar 29, 2004 | 10.41 | 10.41 | 10.33 | 10.33 | 5,284 | -0.06(-0.56%) |
Mar 26, 2004 | 10.44 | 10.44 | 10.34 | 10.39 | 7,616 | -0.02(-0.19%) |
Mar 25, 2004 | 10.41 | 10.41 | 10.41 | 10.41 | 1,554 | +0.02(+0.19%) |
Mar 24, 2004 | 10.39 | 10.39 | 10.37 | 10.39 | 3,108 | -0.03(-0.31%) |
Mar 23, 2004 | 10.52 | 10.52 | 10.42 | 10.42 | 4,196 | -0.12(-1.16%) |
Mar 22, 2004 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 10.52 | 10.54 | 10.52 | 10.54 | 2,176 | +0.00(+0.00%) |
Mar 16, 2004 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 10.54 | 10.54 | 10.54 | 10.54 | 466 | +0.08(+0.80%) |
Mar 12, 2004 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 10.46 | 10.46 | 10.46 | 10.46 | 3,108 | -0.03(-0.25%) |
Mar 10, 2004 | 10.52 | 10.55 | 10.49 | 10.49 | 3,575 | +0.00(+0.00%) |
Mar 09, 2004 | 10.48 | 10.49 | 10.48 | 10.49 | 1,865 | +0.01(+0.06%) |
Mar 08, 2004 | 10.45 | 10.48 | 10.45 | 10.48 | 2,642 | +0.12(+1.18%) |
Mar 05, 2004 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 10.36 | 10.38 | 10.30 | 10.36 | 8,238 | +0.05(+0.44%) |
Mar 03, 2004 | 10.33 | 10.33 | 10.31 | 10.31 | 4,507 | -0.03(-0.31%) |
Mar 02, 2004 | 10.42 | 10.42 | 10.34 | 10.34 | 777 | -0.01(-0.12%) |
Mar 01, 2004 | 10.33 | 10.36 | 10.33 | 10.36 | 2,642 | -0.06(-0.56%) |
Feb 27, 2004 | 10.44 | 10.44 | 10.41 | 10.42 | 1,088 | +0.01(+0.06%) |
Feb 26, 2004 | 10.40 | 10.41 | 10.40 | 10.41 | 1,865 | +0.02(+0.19%) |
Feb 25, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 310 | -0.05(-0.43%) |
Feb 24, 2004 | 10.44 | 10.44 | 10.44 | 10.44 | 155 | +0.06(+0.62%) |
Feb 23, 2004 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 10.39 | 10.39 | 10.37 | 10.37 | 1,865 | +0.04(+0.44%) |
Feb 13, 2004 | 10.36 | 10.39 | 10.33 | 10.33 | 4,041 | +0.03(+0.31%) |
Feb 12, 2004 | 10.29 | 10.29 | 10.29 | 10.29 | 2,176 | +0.11(+1.07%) |
Feb 11, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 310 | -0.08(-0.75%) |
Feb 10, 2004 | 10.36 | 10.36 | 10.26 | 10.26 | 4,196 | -0.03(-0.31%) |
Feb 09, 2004 | 10.11 | 10.29 | 10.11 | 10.29 | 10,569 | +0.17(+1.65%) |
Feb 06, 2004 | 10.18 | 10.18 | 10.11 | 10.13 | 3,264 | -0.05(-0.51%) |
Feb 05, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 310 | +0.01(+0.13%) |
Feb 04, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 10.26 | 10.26 | 10.10 | 10.16 | 11,347 | -0.10(-0.94%) |
Feb 02, 2004 | 10.39 | 10.39 | 10.26 | 10.26 | 4,818 | -0.06(-0.62%) |
Jan 30, 2004 | 10.29 | 10.33 | 10.29 | 10.33 | 466 | +0.08(+0.75%) |
Jan 29, 2004 | 10.24 | 10.25 | 10.24 | 10.25 | 4,041 | -0.02(-0.19%) |
Jan 28, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 10.27 | 10.27 | 10.26 | 10.27 | 2,020 | +0.06(+0.63%) |
Jan 26, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 621 | -0.04(-0.38%) |
Jan 22, 2004 | 10.24 | 10.24 | 10.24 | 10.24 | 310 | +0.13(+1.27%) |
Jan 21, 2004 | 10.11 | 10.11 | 10.11 | 10.11 | 155 | -0.08(-0.82%) |
Jan 20, 2004 | 10.16 | 10.20 | 10.10 | 10.20 | 3,264 | +0.10(+0.96%) |
Jan 16, 2004 | 10.09 | 10.10 | 9.972 | 10.10 | 13,678 | +0.03(+0.32%) |
Jan 15, 2004 | 10.13 | 10.13 | 10.07 | 10.07 | 2,797 | +0.00(+0.00%) |
Jan 14, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 466 | +0.00(+0.00%) |
Jan 12, 2004 | 9.959 | 10.07 | 9.940 | 10.07 | 6,683 | +0.19(+1.89%) |
Jan 09, 2004 | 9.882 | 9.882 | 9.882 | 9.882 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 9.882 | 9.882 | 9.882 | 9.882 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 9.882 | 9.882 | 9.882 | 9.882 | 1,243 | +0.01(+0.07%) |
Jan 06, 2004 | 9.843 | 9.907 | 9.843 | 9.875 | 8,549 | -0.10(-0.97%) |
Jan 02, 2004 | 10.00 | 10.01 | 9.940 | 9.972 | 3,885 | -0.09(-0.89%) |
Dec 31, 2003 | 10.06 | 10.06 | 10.06 | 10.06 | 3,108 | +0.03(+0.26%) |
Dec 30, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 10.00 | 10.04 | 10.00 | 10.04 | 9,015 | +0.03(+0.32%) |
Dec 26, 2003 | 9.843 | 10.00 | 9.843 | 10.00 | 1,088 | +0.19(+1.97%) |
Dec 24, 2003 | 9.875 | 9.875 | 9.811 | 9.811 | 4,041 | +0.03(+0.33%) |
Dec 23, 2003 | 9.779 | 9.779 | 9.779 | 9.779 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 9.779 | 9.779 | 9.779 | 9.779 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 9.779 | 9.779 | 9.779 | 9.779 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 9.714 | 9.779 | 9.714 | 9.779 | 3,108 | +0.01(+0.13%) |
Dec 17, 2003 | 9.766 | 9.766 | 9.766 | 9.766 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 9.766 | 9.766 | 9.766 | 9.766 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 9.766 | 9.766 | 9.766 | 9.766 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 9.766 | 9.766 | 9.766 | 9.766 | 621 | -0.05(-0.52%) |
Dec 11, 2003 | 9.740 | 9.875 | 9.740 | 9.817 | 5,906 | +0.16(+1.67%) |
Dec 10, 2003 | 9.657 | 9.657 | 9.650 | 9.657 | 3,885 | -0.03(-0.27%) |
Dec 09, 2003 | 9.682 | 9.682 | 9.682 | 9.682 | 777 | +0.06(+0.67%) |
Dec 08, 2003 | 9.676 | 9.682 | 9.618 | 9.618 | 3,575 | -0.07(-0.73%) |
Dec 05, 2003 | 9.689 | 9.689 | 9.689 | 9.689 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 9.689 | 9.689 | 9.689 | 9.689 | 932 | +0.01(+0.07%) |
Dec 03, 2003 | 9.682 | 9.682 | 9.682 | 9.682 | 466 | +0.03(+0.33%) |
Dec 02, 2003 | 9.618 | 9.650 | 9.618 | 9.650 | 777 | +0.23(+2.39%) |
Dec 01, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 1,865 | +0.00(+0.00%) |
Nov 28, 2003 | 9.457 | 9.489 | 9.425 | 9.425 | 621 | +0.03(+0.27%) |
Nov 26, 2003 | 9.361 | 9.425 | 9.361 | 9.399 | 3,264 | +0.04(+0.41%) |
Nov 25, 2003 | 9.361 | 9.361 | 9.361 | 9.361 | 7,616 | -0.22(-2.28%) |
Nov 24, 2003 | 9.496 | 9.586 | 9.393 | 9.579 | 11,502 | -0.03(-0.33%) |
Nov 21, 2003 | 9.592 | 9.611 | 9.592 | 9.611 | 3,419 | +0.02(+0.20%) |
Nov 20, 2003 | 9.592 | 9.592 | 9.592 | 9.592 | 0 | +0.17(+1.77%) |
Nov 19, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 1,865 | +0.03(+0.34%) |
Nov 14, 2003 | 9.393 | 9.393 | 9.393 | 9.393 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 9.393 | 9.393 | 9.393 | 9.393 | 1,709 | +0.02(+0.21%) |
Nov 12, 2003 | 9.373 | 9.373 | 9.373 | 9.373 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 9.393 | 9.418 | 9.393 | 9.373 | 7,461 | -0.02(-0.21%) |
Nov 10, 2003 | 9.393 | 9.393 | 9.393 | 9.393 | 466 | -0.06(-0.68%) |
Nov 07, 2003 | 9.457 | 9.457 | 9.457 | 9.457 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 9.425 | 9.457 | 9.425 | 9.457 | 9,326 | +0.03(+0.34%) |
Nov 05, 2003 | 9.277 | 9.425 | 9.425 | 9.425 | 10,103 | +0.15(+1.60%) |
Nov 04, 2003 | 9.277 | 9.277 | 9.277 | 9.277 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 9.277 | 9.277 | 9.277 | 9.277 | 2,176 | +0.01(+0.14%) |
Oct 31, 2003 | 9.264 | 9.264 | 9.264 | 9.264 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 9.264 | 9.264 | 9.264 | 9.264 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 9.271 | 9.277 | 9.264 | 9.264 | 777 | +0.01(+0.07%) |
Oct 28, 2003 | 9.200 | 9.258 | 9.238 | 9.258 | 7,305 | +0.06(+0.63%) |
Oct 27, 2003 | 9.200 | 9.200 | 9.200 | 9.200 | 310 | +0.03(+0.35%) |
Oct 24, 2003 | 9.168 | 9.168 | 9.168 | 9.168 | 310 | -0.05(-0.49%) |
Oct 23, 2003 | 9.213 | 9.213 | 9.213 | 9.213 | 2,953 | +0.05(+0.49%) |
Oct 22, 2003 | 9.200 | 9.200 | 9.168 | 9.168 | 1,243 | +0.01(+0.14%) |
Oct 21, 2003 | 9.155 | 9.155 | 9.155 | 9.155 | 777 | -0.10(-1.11%) |
Oct 20, 2003 | 9.258 | 9.258 | 9.258 | 9.258 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 9.258 | 9.258 | 9.258 | 9.258 | 2,642 | +0.02(+0.21%) |
Oct 16, 2003 | 9.238 | 9.238 | 9.238 | 9.238 | 0 | +0.02(+0.21%) |
Oct 15, 2003 | 9.200 | 9.225 | 9.200 | 9.219 | 3,264 | -0.03(-0.28%) |
Oct 14, 2003 | 9.264 | 9.264 | 9.245 | 9.245 | 1,709 | +0.05(+0.49%) |
Oct 13, 2003 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 9.200 | 9.200 | 9.200 | 9.200 | 2,953 | -0.04(-0.42%) |
Oct 09, 2003 | 9.251 | 9.251 | 9.238 | 9.238 | 5,284 | -0.03(-0.28%) |
Oct 08, 2003 | 9.264 | 9.264 | 9.264 | 9.264 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 9.219 | 9.219 | 9.219 | 9.264 | 8,393 | +0.13(+1.41%) |
Oct 06, 2003 | 9.135 | 9.135 | 9.135 | 9.135 | 466 | +0.13(+1.43%) |
Oct 03, 2003 | 9.007 | 9.007 | 9.007 | 9.007 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 9.007 | 9.007 | 9.007 | 9.007 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 8.975 | 9.007 | 8.975 | 9.007 | 6,372 | +0.03(+0.29%) |
Sep 30, 2003 | 8.949 | 8.994 | 8.949 | 8.981 | 11,657 | +0.04(+0.43%) |
Sep 29, 2003 | 8.910 | 8.910 | 8.897 | 8.942 | 10,103 | +0.06(+0.72%) |
Sep 26, 2003 | 8.910 | 8.910 | 8.865 | 8.878 | 11,657 | +0.00(+0.00%) |
Sep 25, 2003 | 8.846 | 8.846 | 8.846 | 8.878 | 2,176 | +0.06(+0.73%) |
Sep 24, 2003 | 8.814 | 8.814 | 8.814 | 8.814 | 0 | +0.06(+0.74%) |
Sep 23, 2003 | 8.749 | 8.749 | 8.749 | 8.749 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 8.685 | 8.685 | 8.685 | 8.749 | 10,103 | +0.03(+0.37%) |
Sep 19, 2003 | 8.717 | 8.717 | 8.717 | 8.717 | 2,176 | +0.10(+1.12%) |
Sep 18, 2003 | 8.653 | 8.653 | 8.621 | 8.621 | 8,549 | -0.13(-1.47%) |
Sep 17, 2003 | 8.685 | 8.749 | 8.685 | 8.749 | 5,751 | +0.01(+0.15%) |
Sep 16, 2003 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 8.717 | 8.737 | 8.717 | 8.737 | 1,865 | +0.16(+1.88%) |
Sep 12, 2003 | 8.576 | 8.576 | 8.576 | 8.576 | 0 | -0.08(-0.89%) |
Sep 11, 2003 | 8.653 | 8.653 | 8.556 | 8.653 | 9,948 | -0.13(-1.47%) |
Sep 10, 2003 | 8.782 | 8.782 | 8.782 | 8.782 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 8.685 | 8.782 | 8.685 | 8.782 | 3,419 | +0.01(+0.15%) |
Sep 08, 2003 | 8.775 | 8.775 | 8.769 | 8.769 | 1,554 | -0.08(-0.87%) |
Sep 05, 2003 | 8.749 | 8.846 | 8.749 | 8.846 | 5,129 | +0.16(+1.85%) |
Sep 04, 2003 | 8.685 | 8.685 | 8.685 | 8.685 | 466 | -0.04(-0.44%) |
Sep 03, 2003 | 8.711 | 8.724 | 8.711 | 8.724 | 2,642 | +0.04(+0.44%) |
Sep 02, 2003 | 8.653 | 8.685 | 8.653 | 8.685 | 466 | +0.10(+1.12%) |
Aug 29, 2003 | 8.653 | 8.653 | 8.499 | 8.589 | 8,238 | +0.12(+1.44%) |
Aug 28, 2003 | 8.589 | 8.589 | 8.466 | 8.466 | 621 | -0.06(-0.68%) |
Aug 27, 2003 | 8.524 | 8.524 | 8.524 | 8.524 | 4,663 | +0.03(+0.38%) |
Aug 26, 2003 | 8.531 | 8.531 | 8.441 | 8.492 | 9,481 | +0.03(+0.30%) |
Aug 25, 2003 | 8.621 | 8.621 | 8.466 | 8.466 | 6,062 | -0.13(-1.50%) |
Aug 22, 2003 | 8.685 | 8.685 | 8.595 | 8.595 | 14,300 | -0.09(-1.04%) |
Aug 21, 2003 | 8.743 | 8.743 | 8.685 | 8.685 | 1,243 | +0.00(+0.00%) |
Aug 20, 2003 | 8.672 | 8.685 | 8.621 | 8.685 | 3,419 | +0.02(+0.22%) |
Aug 19, 2003 | 8.646 | 8.666 | 8.646 | 8.666 | 5,129 | +0.03(+0.30%) |
Aug 18, 2003 | 8.698 | 8.704 | 8.640 | 8.640 | 3,575 | -0.05(-0.59%) |
Aug 15, 2003 | 8.692 | 8.692 | 8.692 | 8.692 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 8.698 | 8.698 | 8.692 | 8.692 | 1,554 | +0.01(+0.07%) |
Aug 13, 2003 | 8.833 | 8.910 | 8.685 | 8.685 | 22,694 | -0.13(-1.46%) |
Aug 12, 2003 | 8.685 | 8.820 | 8.685 | 8.814 | 8,238 | -0.04(-0.44%) |
Aug 11, 2003 | 8.794 | 8.852 | 8.794 | 8.852 | 7,616 | +0.10(+1.18%) |
Aug 08, 2003 | 8.698 | 8.749 | 8.627 | 8.749 | 12,745 | +0.00(+0.00%) |
Aug 07, 2003 | 8.788 | 8.788 | 8.556 | 8.749 | 18,030 | -0.04(-0.44%) |
Aug 06, 2003 | 8.788 | 8.788 | 8.788 | 8.788 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 8.788 | 8.788 | 8.788 | 8.788 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 8.910 | 8.910 | 8.788 | 8.788 | 4,974 | -0.22(-2.43%) |
Aug 01, 2003 | 9.200 | 9.200 | 9.007 | 9.007 | 2,331 | -0.32(-3.45%) |
Jul 31, 2003 | 9.328 | 9.328 | 9.328 | 9.328 | 3,108 | +0.00(+0.00%) |
Jul 30, 2003 | 9.393 | 9.393 | 9.328 | 9.328 | 932 | -0.13(-1.36%) |
Jul 29, 2003 | 9.464 | 9.464 | 9.457 | 9.457 | 2,953 | +0.03(+0.34%) |
Jul 28, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 310 | +0.06(+0.69%) |
Jul 25, 2003 | 9.393 | 9.425 | 9.361 | 9.361 | 2,642 | +0.03(+0.34%) |
Jul 24, 2003 | 9.328 | 9.425 | 9.328 | 9.328 | 9,015 | -0.09(-0.96%) |
Jul 23, 2003 | 9.418 | 9.418 | 9.418 | 9.418 | 155 | +0.08(+0.83%) |
Jul 22, 2003 | 9.393 | 9.393 | 9.341 | 9.341 | 5,595 | -0.08(-0.89%) |
Jul 21, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 4,818 | -0.15(-1.55%) |
Jul 17, 2003 | 9.650 | 9.682 | 9.573 | 9.573 | 4,818 | -0.15(-1.59%) |
Jul 16, 2003 | 9.727 | 9.727 | 9.727 | 9.727 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 9.727 | 9.727 | 9.727 | 9.727 | 932 | -0.02(-0.20%) |
Jul 14, 2003 | 9.747 | 9.747 | 9.747 | 9.747 | 4,352 | +0.06(+0.60%) |
Jul 11, 2003 | 9.650 | 9.689 | 9.586 | 9.689 | 2,953 | +0.05(+0.53%) |
Jul 10, 2003 | 9.586 | 9.637 | 9.586 | 9.637 | 2,797 | +0.12(+1.22%) |
Jul 09, 2003 | 9.521 | 9.521 | 9.521 | 9.521 | 310 | -0.09(-0.94%) |
Jul 08, 2003 | 9.554 | 9.611 | 9.554 | 9.611 | 4,352 | +0.12(+1.22%) |
Jul 07, 2003 | 9.496 | 9.496 | 9.496 | 9.496 | 1,088 | -0.03(-0.27%) |
Jul 03, 2003 | 9.618 | 9.618 | 9.521 | 9.521 | 11,036 | -0.19(-1.92%) |
Jul 02, 2003 | 9.708 | 9.708 | 9.708 | 9.708 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 9.702 | 9.708 | 9.702 | 9.708 | 4,352 | +0.05(+0.53%) |
Jun 30, 2003 | 9.618 | 9.657 | 9.618 | 9.657 | 1,398 | +0.10(+1.08%) |
Jun 27, 2003 | 9.682 | 9.708 | 9.554 | 9.554 | 5,284 | -0.10(-1.00%) |
Jun 26, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 2,642 | +0.10(+1.01%) |
Jun 25, 2003 | 9.554 | 9.554 | 9.554 | 9.554 | 777 | +0.03(+0.34%) |
Jun 24, 2003 | 9.457 | 9.521 | 9.457 | 9.521 | 1,865 | +0.03(+0.34%) |
Jun 23, 2003 | 9.618 | 9.618 | 9.489 | 9.489 | 13,834 | -0.23(-2.32%) |
Jun 20, 2003 | 9.714 | 9.714 | 9.714 | 9.714 | 310 | -0.07(-0.72%) |
Jun 19, 2003 | 9.785 | 9.785 | 9.785 | 9.785 | 5,440 | +0.04(+0.40%) |
Jun 18, 2003 | 9.772 | 9.785 | 9.714 | 9.747 | 5,906 | +0.05(+0.53%) |
Jun 17, 2003 | 9.695 | 9.695 | 9.695 | 9.695 | 621 | +0.05(+0.47%) |
Jun 16, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 932 | +0.08(+0.87%) |
Jun 13, 2003 | 9.618 | 9.618 | 9.566 | 9.566 | 3,575 | -0.05(-0.54%) |
Jun 12, 2003 | 9.650 | 9.650 | 9.618 | 9.618 | 3,419 | -0.10(-0.99%) |
Jun 11, 2003 | 9.714 | 9.714 | 9.714 | 9.714 | 2,487 | +0.03(+0.33%) |
Jun 10, 2003 | 9.740 | 9.740 | 9.682 | 9.682 | 2,642 | +0.03(+0.33%) |
Jun 09, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 1,398 | -0.13(-1.32%) |
Jun 06, 2003 | 9.753 | 9.779 | 9.747 | 9.779 | 7,305 | +0.04(+0.40%) |
Jun 05, 2003 | 9.676 | 9.740 | 9.676 | 9.740 | 3,419 | -0.01(-0.07%) |
Jun 04, 2003 | 9.650 | 9.747 | 9.650 | 9.747 | 2,797 | +0.10(+1.00%) |
Jun 03, 2003 | 9.605 | 9.650 | 9.554 | 9.650 | 3,108 | +0.05(+0.47%) |
Jun 02, 2003 | 9.605 | 9.605 | 9.605 | 9.605 | 466 | +0.00(+0.00%) |
May 30, 2003 | 9.599 | 9.605 | 9.560 | 9.605 | 1,709 | +0.00(+0.00%) |
May 29, 2003 | 9.605 | 9.605 | 9.605 | 9.605 | 155 | +0.02(+0.20%) |
May 28, 2003 | 9.586 | 9.586 | 9.586 | 9.586 | 0 | +0.00(+0.00%) |
May 27, 2003 | 9.605 | 9.605 | 9.586 | 9.586 | 777 | +0.04(+0.40%) |
May 23, 2003 | 9.547 | 9.547 | 9.547 | 9.547 | 0 | +0.00(+0.00%) |
May 22, 2003 | 9.547 | 9.547 | 9.547 | 9.547 | 0 | +0.00(+0.00%) |
May 21, 2003 | 9.547 | 9.547 | 9.547 | 9.547 | 0 | +0.00(+0.00%) |
May 20, 2003 | 9.547 | 9.547 | 9.547 | 9.547 | 0 | +0.00(+0.00%) |
May 19, 2003 | 9.547 | 9.547 | 9.547 | 9.547 | 1,554 | +0.06(+0.61%) |
May 16, 2003 | 9.489 | 9.489 | 9.489 | 9.489 | 0 | +0.00(+0.00%) |
May 15, 2003 | 9.579 | 9.579 | 9.489 | 9.489 | 2,487 | -0.03(-0.34%) |
May 14, 2003 | 9.521 | 9.521 | 9.521 | 9.521 | 0 | +0.00(+0.00%) |
May 13, 2003 | 9.521 | 9.521 | 9.521 | 9.521 | 621 | +0.09(+0.96%) |
May 12, 2003 | 9.431 | 9.431 | 9.431 | 9.431 | 0 | +0.00(+0.00%) |
May 09, 2003 | 9.431 | 9.431 | 9.431 | 9.431 | 0 | +0.00(+0.00%) |
May 08, 2003 | 9.431 | 9.431 | 9.431 | 9.431 | 0 | +0.00(+0.00%) |
May 07, 2003 | 9.496 | 9.496 | 9.431 | 9.431 | 3,885 | -0.03(-0.27%) |
May 06, 2003 | 9.457 | 9.457 | 9.457 | 9.457 | 0 | +0.00(+0.00%) |
May 05, 2003 | 9.438 | 9.457 | 9.438 | 9.457 | 1,088 | +0.02(+0.20%) |
May 02, 2003 | 9.438 | 9.438 | 9.438 | 9.438 | 777 | +0.01(+0.07%) |