Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.41 | 11.42 | 11.36 | 11.37 | 635,473 | -0.02(-0.22%) |
May 27, 2004 | 11.43 | 11.44 | 11.39 | 11.40 | 1,668,154 | +0.01(+0.06%) |
May 26, 2004 | 11.38 | 11.39 | 11.29 | 11.39 | 1,204,085 | -0.03(-0.29%) |
May 25, 2004 | 11.39 | 11.44 | 11.30 | 11.43 | 1,572,110 | +0.04(+0.31%) |
May 24, 2004 | 11.42 | 11.43 | 11.36 | 11.39 | 1,231,850 | +0.02(+0.22%) |
May 21, 2004 | 11.33 | 11.40 | 11.29 | 11.37 | 1,073,761 | +0.08(+0.69%) |
May 20, 2004 | 11.29 | 11.32 | 11.26 | 11.29 | 872,041 | +0.01(+0.09%) |
May 19, 2004 | 11.39 | 11.41 | 11.26 | 11.28 | 729,534 | -0.11(-0.98%) |
May 18, 2004 | 11.30 | 11.42 | 11.30 | 11.39 | 1,013,415 | +0.08(+0.67%) |
May 17, 2004 | 11.39 | 11.39 | 11.27 | 11.31 | 989,616 | -0.10(-0.85%) |
May 14, 2004 | 11.35 | 11.43 | 11.21 | 11.41 | 1,215,984 | +0.08(+0.69%) |
May 13, 2004 | 11.50 | 11.50 | 11.27 | 11.33 | 1,100,109 | -0.19(-1.68%) |
May 12, 2004 | 11.60 | 11.63 | 11.44 | 11.53 | 1,289,646 | -0.08(-0.70%) |
May 11, 2004 | 11.46 | 11.62 | 11.43 | 11.61 | 810,845 | +0.14(+1.18%) |
May 10, 2004 | 11.65 | 11.65 | 11.46 | 11.47 | 1,295,596 | -0.21(-1.81%) |
May 07, 2004 | 11.67 | 11.73 | 11.63 | 11.68 | 1,490,232 | -0.00(-0.02%) |
May 06, 2004 | 11.68 | 11.73 | 11.67 | 11.68 | 1,490,516 | +0.00(+0.03%) |
May 05, 2004 | 11.58 | 11.68 | 11.49 | 11.68 | 1,397,589 | +0.08(+0.70%) |
May 04, 2004 | 11.63 | 11.64 | 11.56 | 11.60 | 1,108,608 | +0.01(+0.05%) |
May 03, 2004 | 11.60 | 11.62 | 11.52 | 11.59 | 1,337,526 | -0.00(-0.02%) |
Apr 30, 2004 | 11.68 | 11.68 | 11.57 | 11.60 | 1,628,490 | -0.09(-0.77%) |
Apr 29, 2004 | 11.62 | 11.72 | 11.59 | 11.69 | 1,030,413 | +0.04(+0.36%) |
Apr 28, 2004 | 11.77 | 11.78 | 11.61 | 11.64 | 1,142,889 | -0.11(-0.98%) |
Apr 27, 2004 | 11.82 | 11.90 | 11.74 | 11.76 | 1,022,481 | -0.05(-0.40%) |
Apr 26, 2004 | 11.92 | 11.97 | 11.78 | 11.81 | 1,158,755 | -0.11(-0.96%) |
Apr 23, 2004 | 11.73 | 11.98 | 11.72 | 11.92 | 1,445,469 | +0.15(+1.27%) |
Apr 22, 2004 | 11.84 | 11.84 | 11.59 | 11.77 | 3,864,406 | -0.14(-1.16%) |
Apr 21, 2004 | 11.92 | 11.95 | 11.89 | 11.91 | 1,546,329 | +0.02(+0.16%) |
Apr 20, 2004 | 12.05 | 12.07 | 11.88 | 11.89 | 1,415,721 | -0.19(-1.58%) |
Apr 19, 2004 | 12.09 | 12.14 | 12.03 | 12.08 | 1,084,526 | -0.01(-0.09%) |
Apr 16, 2004 | 12.02 | 12.18 | 12.02 | 12.09 | 1,398,155 | +0.06(+0.53%) |
Apr 15, 2004 | 12.00 | 12.03 | 11.85 | 12.03 | 1,719,150 | +0.03(+0.22%) |
Apr 14, 2004 | 12.11 | 12.11 | 11.90 | 12.00 | 1,570,410 | -0.10(-0.83%) |
Apr 13, 2004 | 12.25 | 12.25 | 12.08 | 12.10 | 1,282,563 | -0.14(-1.11%) |
Apr 12, 2004 | 12.21 | 12.28 | 12.19 | 12.24 | 1,451,418 | +0.02(+0.20%) |
Apr 08, 2004 | 12.23 | 12.36 | 12.15 | 12.21 | 1,348,575 | +0.01(+0.12%) |
Apr 07, 2004 | 12.25 | 12.28 | 12.19 | 12.20 | 1,147,422 | -0.04(-0.35%) |
Apr 06, 2004 | 12.35 | 12.36 | 12.20 | 12.24 | 1,740,682 | -0.13(-1.01%) |
Apr 05, 2004 | 12.47 | 12.47 | 12.29 | 12.37 | 1,360,758 | -0.11(-0.91%) |
Apr 02, 2004 | 12.60 | 12.68 | 12.47 | 12.48 | 2,962,333 | +0.08(+0.65%) |
Apr 01, 2004 | 12.25 | 12.40 | 12.20 | 12.40 | 1,142,039 | +0.14(+1.15%) |
Mar 31, 2004 | 12.08 | 12.26 | 12.03 | 12.26 | 1,406,938 | +0.17(+1.43%) |
Mar 30, 2004 | 11.93 | 12.10 | 11.86 | 12.08 | 1,127,307 | +0.16(+1.32%) |
Mar 29, 2004 | 12.00 | 12.00 | 11.86 | 11.93 | 1,230,717 | -0.07(-0.59%) |
Mar 26, 2004 | 11.81 | 12.05 | 11.81 | 12.00 | 1,600,158 | +0.20(+1.69%) |
Mar 25, 2004 | 11.89 | 11.89 | 11.69 | 11.80 | 1,499,865 | -0.10(-0.86%) |
Mar 24, 2004 | 11.97 | 12.05 | 11.86 | 11.90 | 1,627,640 | -0.07(-0.56%) |
Mar 23, 2004 | 11.93 | 12.04 | 11.91 | 11.97 | 1,204,652 | +0.06(+0.52%) |
Mar 22, 2004 | 11.96 | 11.96 | 11.80 | 11.91 | 1,115,691 | -0.05(-0.44%) |
Mar 19, 2004 | 11.80 | 12.00 | 11.77 | 11.96 | 1,000,382 | +0.22(+1.83%) |
Mar 18, 2004 | 11.79 | 11.82 | 11.59 | 11.74 | 960,718 | -0.09(-0.73%) |
Mar 17, 2004 | 11.78 | 11.86 | 11.78 | 11.83 | 771,181 | +0.07(+0.63%) |
Mar 16, 2004 | 11.75 | 11.82 | 11.74 | 11.76 | 879,974 | +0.00(+0.02%) |
Mar 15, 2004 | 11.88 | 11.94 | 11.71 | 11.75 | 1,253,948 | -0.14(-1.17%) |
Mar 12, 2004 | 11.74 | 11.89 | 11.66 | 11.89 | 1,868,457 | +0.15(+1.31%) |
Mar 11, 2004 | 11.56 | 11.80 | 11.53 | 11.74 | 2,159,421 | +0.18(+1.54%) |
Mar 10, 2004 | 11.56 | 11.65 | 11.47 | 11.56 | 1,537,829 | +0.01(+0.11%) |
Mar 09, 2004 | 11.67 | 11.68 | 11.48 | 11.55 | 2,140,155 | -0.11(-0.92%) |
Mar 08, 2004 | 11.67 | 11.75 | 11.63 | 11.66 | 1,542,929 | -0.03(-0.27%) |
Mar 05, 2004 | 11.69 | 11.86 | 11.67 | 11.69 | 1,361,041 | -0.05(-0.41%) |
Mar 04, 2004 | 11.75 | 11.76 | 11.69 | 11.74 | 1,243,182 | -0.05(-0.40%) |
Mar 03, 2004 | 11.66 | 11.78 | 11.66 | 11.78 | 2,700,834 | -0.09(-0.74%) |
Mar 02, 2004 | 12.11 | 12.12 | 11.85 | 11.87 | 2,044,678 | -0.19(-1.59%) |
Mar 01, 2004 | 11.94 | 12.09 | 11.91 | 12.06 | 1,054,778 | +0.10(+0.86%) |
Feb 27, 2004 | 11.74 | 12.02 | 11.74 | 11.96 | 1,814,627 | +0.22(+1.89%) |
Feb 26, 2004 | 11.65 | 11.74 | 11.63 | 11.74 | 691,570 | +0.07(+0.56%) |
Feb 25, 2004 | 11.68 | 11.69 | 11.61 | 11.67 | 1,115,124 | -0.04(-0.35%) |
Feb 24, 2004 | 11.69 | 11.74 | 11.62 | 11.71 | 1,246,582 | +0.02(+0.20%) |
Feb 23, 2004 | 11.58 | 11.71 | 11.54 | 11.69 | 1,437,253 | +0.11(+0.96%) |
Feb 20, 2004 | 11.40 | 11.62 | 11.40 | 11.58 | 1,848,908 | +0.16(+1.39%) |
Feb 19, 2004 | 11.51 | 11.54 | 11.42 | 11.42 | 778,830 | -0.02(-0.19%) |
Feb 18, 2004 | 11.37 | 11.47 | 11.36 | 11.44 | 1,047,979 | +0.03(+0.25%) |
Feb 17, 2004 | 11.29 | 11.48 | 11.29 | 11.41 | 1,709,518 | +0.06(+0.51%) |
Feb 13, 2004 | 11.46 | 11.46 | 11.28 | 11.36 | 1,296,162 | -0.12(-1.06%) |
Feb 12, 2004 | 11.51 | 11.58 | 11.48 | 11.48 | 1,564,461 | -0.04(-0.32%) |
Feb 11, 2004 | 11.47 | 11.55 | 11.39 | 11.52 | 1,519,414 | +0.09(+0.82%) |
Feb 10, 2004 | 11.17 | 11.51 | 11.13 | 11.42 | 2,767,413 | +0.26(+2.34%) |
Feb 09, 2004 | 10.90 | 11.30 | 10.90 | 11.16 | 2,429,419 | +0.17(+1.53%) |
Feb 06, 2004 | 10.81 | 11.05 | 10.81 | 10.99 | 2,832,292 | +0.14(+1.28%) |
Feb 05, 2004 | 10.55 | 11.06 | 10.05 | 10.85 | 14,080,434 | +0.98(+9.98%) |
Feb 04, 2004 | 9.918 | 9.978 | 9.851 | 9.869 | 2,152,621 | -0.09(-0.87%) |
Feb 03, 2004 | 10.02 | 10.02 | 9.927 | 9.955 | 3,537,178 | -0.05(-0.51%) |
Feb 02, 2004 | 9.998 | 10.04 | 9.954 | 10.01 | 808,295 | +0.03(+0.28%) |
Jan 30, 2004 | 9.950 | 10.00 | 9.876 | 9.978 | 1,689,969 | -0.10(-0.95%) |
Jan 29, 2004 | 10.05 | 10.09 | 10.02 | 10.07 | 1,457,368 | +0.10(+1.03%) |
Jan 28, 2004 | 9.901 | 10.02 | 9.879 | 9.971 | 1,878,373 | +0.05(+0.55%) |
Jan 27, 2004 | 9.865 | 9.945 | 9.797 | 9.917 | 674,287 | +0.07(+0.70%) |
Jan 26, 2004 | 9.839 | 9.874 | 9.768 | 9.848 | 734,350 | +0.02(+0.18%) |
Jan 23, 2004 | 9.839 | 9.846 | 9.791 | 9.830 | 1,227,317 | -0.01(-0.13%) |
Jan 22, 2004 | 9.768 | 9.849 | 9.754 | 9.842 | 911,421 | +0.05(+0.49%) |
Jan 21, 2004 | 9.772 | 9.821 | 9.751 | 9.795 | 706,019 | +0.03(+0.33%) |
Jan 20, 2004 | 9.659 | 9.774 | 9.613 | 9.763 | 2,621,223 | +0.15(+1.54%) |
Jan 16, 2004 | 9.618 | 9.645 | 9.594 | 9.615 | 1,071,211 | -0.00(-0.02%) |
Jan 15, 2004 | 9.590 | 9.652 | 9.574 | 9.617 | 1,073,194 | +0.03(+0.28%) |
Jan 14, 2004 | 9.609 | 9.611 | 9.525 | 9.590 | 1,196,152 | -0.03(-0.28%) |
Jan 13, 2004 | 9.636 | 9.661 | 9.597 | 9.617 | 931,537 | -0.02(-0.22%) |
Jan 12, 2004 | 9.555 | 9.661 | 9.527 | 9.638 | 1,123,057 | +0.13(+1.34%) |
Jan 09, 2004 | 9.491 | 9.564 | 9.491 | 9.511 | 717,634 | -0.02(-0.17%) |
Jan 08, 2004 | 9.662 | 9.662 | 9.512 | 9.527 | 1,376,907 | -0.11(-1.10%) |
Jan 07, 2004 | 9.775 | 9.775 | 9.622 | 9.632 | 1,855,708 | -0.17(-1.71%) |
Jan 06, 2004 | 9.934 | 9.934 | 9.786 | 9.800 | 1,177,737 | -0.13(-1.35%) |
Jan 05, 2004 | 9.857 | 9.938 | 9.857 | 9.934 | 717,351 | +0.10(+0.99%) |
Jan 02, 2004 | 9.908 | 9.917 | 9.795 | 9.837 | 571,161 | -0.06(-0.64%) |
Dec 31, 2003 | 9.883 | 9.927 | 9.883 | 9.901 | 1,096,142 | +0.00(+0.00%) |
Dec 30, 2003 | 9.908 | 9.917 | 9.895 | 9.901 | 563,795 | -0.01(-0.07%) |
Dec 29, 2003 | 9.927 | 9.962 | 9.881 | 9.908 | 856,175 | +0.01(+0.05%) |
Dec 26, 2003 | 9.924 | 9.954 | 9.901 | 9.902 | 102,843 | -0.02(-0.20%) |
Dec 24, 2003 | 9.955 | 9.968 | 9.918 | 9.922 | 108,226 | -0.06(-0.57%) |
Dec 23, 2003 | 9.938 | 9.982 | 9.920 | 9.978 | 612,242 | +0.06(+0.64%) |
Dec 22, 2003 | 9.857 | 9.915 | 9.823 | 9.915 | 784,780 | +0.03(+0.34%) |
Dec 19, 2003 | 10.09 | 10.09 | 9.862 | 9.881 | 1,169,237 | -0.18(-1.75%) |
Dec 18, 2003 | 10.03 | 10.10 | 9.932 | 10.06 | 1,086,226 | +0.02(+0.23%) |
Dec 17, 2003 | 10.08 | 10.10 | 10.02 | 10.03 | 523,281 | -0.08(-0.82%) |
Dec 16, 2003 | 10.07 | 10.14 | 10.02 | 10.12 | 706,869 | +0.04(+0.40%) |
Dec 15, 2003 | 10.07 | 10.14 | 10.07 | 10.08 | 629,240 | +0.07(+0.69%) |
Dec 12, 2003 | 10.12 | 10.12 | 9.970 | 10.01 | 858,442 | -0.14(-1.43%) |
Dec 11, 2003 | 9.971 | 10.17 | 9.936 | 10.15 | 1,108,891 | +0.18(+1.82%) |
Dec 10, 2003 | 9.927 | 10.01 | 9.925 | 9.971 | 1,055,628 | +0.04(+0.44%) |
Dec 09, 2003 | 9.751 | 9.970 | 9.751 | 9.927 | 1,289,646 | +0.20(+2.05%) |
Dec 08, 2003 | 9.609 | 9.740 | 9.609 | 9.728 | 926,437 | +0.12(+1.25%) |
Dec 05, 2003 | 9.699 | 9.715 | 9.617 | 9.608 | 690,720 | -0.10(-0.98%) |
Dec 04, 2003 | 9.751 | 9.804 | 9.677 | 9.703 | 766,365 | -0.09(-0.94%) |
Dec 03, 2003 | 9.714 | 9.802 | 9.707 | 9.795 | 1,257,065 | +0.08(+0.82%) |
Dec 02, 2003 | 9.728 | 9.737 | 9.698 | 9.715 | 815,945 | -0.02(-0.25%) |
Dec 01, 2003 | 9.717 | 9.749 | 9.698 | 9.740 | 1,008,882 | +0.01(+0.15%) |
Nov 28, 2003 | 9.715 | 9.728 | 9.661 | 9.726 | 309,095 | -0.00(-0.04%) |
Nov 26, 2003 | 9.705 | 9.731 | 9.687 | 9.729 | 617,341 | +0.03(+0.27%) |
Nov 25, 2003 | 9.671 | 9.722 | 9.671 | 9.703 | 1,230,150 | -0.03(-0.33%) |
Nov 24, 2003 | 9.715 | 9.740 | 9.703 | 9.735 | 1,316,278 | +0.02(+0.25%) |
Nov 21, 2003 | 9.768 | 9.777 | 9.694 | 9.710 | 1,042,029 | -0.04(-0.42%) |
Nov 20, 2003 | 9.812 | 9.830 | 9.740 | 9.751 | 1,079,427 | -0.07(-0.72%) |
Nov 19, 2003 | 9.989 | 9.830 | 9.678 | 9.821 | 2,016,347 | -0.17(-1.68%) |
Nov 18, 2003 | 10.05 | 10.07 | 9.982 | 9.989 | 472,568 | -0.05(-0.48%) |
Nov 17, 2003 | 10.04 | 10.05 | 9.964 | 10.04 | 340,543 | -0.00(-0.02%) |
Nov 14, 2003 | 10.15 | 10.15 | 10.02 | 10.04 | 672,304 | -0.14(-1.35%) |
Nov 13, 2003 | 10.11 | 10.18 | 10.09 | 10.18 | 634,340 | +0.05(+0.45%) |
Nov 12, 2003 | 10.05 | 10.14 | 10.05 | 10.13 | 1,084,526 | +0.09(+0.88%) |
Nov 11, 2003 | 9.927 | 10.05 | 9.927 | 10.04 | 859,575 | +0.11(+1.16%) |
Nov 10, 2003 | 9.883 | 9.936 | 9.883 | 9.927 | 766,365 | +0.04(+0.43%) |
Nov 07, 2003 | 9.936 | 10.02 | 9.888 | 9.885 | 1,393,906 | -0.05(-0.52%) |
Nov 06, 2003 | 9.846 | 9.939 | 9.784 | 9.936 | 1,030,130 | +0.11(+1.11%) |
Nov 05, 2003 | 9.849 | 9.834 | 9.731 | 9.827 | 538,013 | -0.01(-0.14%) |
Nov 04, 2003 | 9.849 | 9.894 | 9.821 | 9.841 | 557,845 | -0.04(-0.36%) |
Nov 03, 2003 | 9.911 | 9.911 | 9.828 | 9.876 | 750,216 | -0.02(-0.16%) |
Oct 31, 2003 | 9.744 | 9.899 | 9.744 | 9.892 | 984,233 | +0.17(+1.80%) |
Oct 30, 2003 | 9.839 | 9.839 | 9.839 | 9.717 | 1,786,296 | -0.18(-1.80%) |
Oct 29, 2003 | 9.747 | 9.899 | 9.726 | 9.895 | 1,104,075 | +0.16(+1.61%) |
Oct 28, 2003 | 9.560 | 9.744 | 9.551 | 9.738 | 929,837 | +0.19(+2.03%) |
Oct 27, 2003 | 9.636 | 9.636 | 9.495 | 9.544 | 1,146,856 | -0.08(-0.79%) |
Oct 24, 2003 | 9.622 | 9.664 | 9.511 | 9.620 | 1,382,573 | -0.09(-0.89%) |
Oct 23, 2003 | 9.618 | 9.724 | 9.297 | 9.707 | 3,486,181 | +0.33(+3.48%) |
Oct 22, 2003 | 9.578 | 9.578 | 9.299 | 9.380 | 1,930,786 | -0.20(-2.05%) |
Oct 21, 2003 | 9.627 | 9.627 | 9.539 | 9.576 | 986,783 | -0.01(-0.07%) |
Oct 20, 2003 | 9.707 | 9.707 | 9.504 | 9.583 | 3,352,174 | -0.28(-2.83%) |
Oct 17, 2003 | 9.892 | 9.939 | 9.816 | 9.862 | 1,661,071 | -0.02(-0.20%) |
Oct 16, 2003 | 9.779 | 9.879 | 9.779 | 9.881 | 1,882,339 | -0.11(-1.10%) |
Oct 15, 2003 | 10.03 | 10.05 | 9.973 | 9.991 | 1,238,366 | -0.02(-0.25%) |
Oct 14, 2003 | 9.947 | 10.06 | 9.936 | 10.02 | 2,809,910 | -0.22(-2.16%) |
Oct 13, 2003 | 10.13 | 10.26 | 10.11 | 10.24 | 1,231,850 | +0.10(+1.01%) |
Oct 10, 2003 | 9.962 | 10.17 | 9.962 | 10.13 | 1,596,759 | +0.14(+1.45%) |
Oct 09, 2003 | 9.825 | 10.02 | 9.797 | 9.989 | 2,039,862 | +0.28(+2.91%) |
Oct 08, 2003 | 9.662 | 9.705 | 9.604 | 9.707 | 834,927 | +0.04(+0.46%) |
Oct 07, 2003 | 9.652 | 9.705 | 9.652 | 9.662 | 703,185 | +0.02(+0.22%) |
Oct 06, 2003 | 9.624 | 9.662 | 9.592 | 9.641 | 431,770 | +0.00(+0.02%) |
Oct 03, 2003 | 9.606 | 9.654 | 9.581 | 9.639 | 690,720 | +0.09(+0.92%) |
Oct 02, 2003 | 9.537 | 9.572 | 9.512 | 9.551 | 763,815 | -0.09(-0.97%) |
Oct 01, 2003 | 9.491 | 9.645 | 9.481 | 9.645 | 697,236 | +0.16(+1.66%) |
Sep 30, 2003 | 9.518 | 9.527 | 9.438 | 9.488 | 668,054 | -0.05(-0.52%) |
Sep 29, 2003 | 9.465 | 9.544 | 9.459 | 9.537 | 553,312 | +0.08(+0.82%) |
Sep 26, 2003 | 9.509 | 9.527 | 9.447 | 9.459 | 731,517 | -0.05(-0.52%) |
Sep 25, 2003 | 9.534 | 9.579 | 9.519 | 9.509 | 497,216 | -0.03(-0.31%) |
Sep 24, 2003 | 9.627 | 9.632 | 9.528 | 9.539 | 473,984 | -0.09(-0.92%) |
Sep 23, 2003 | 9.507 | 9.617 | 9.486 | 9.627 | 510,815 | +0.06(+0.65%) |
Sep 22, 2003 | 9.639 | 9.659 | 9.553 | 9.565 | 518,181 | -0.11(-1.19%) |
Sep 19, 2003 | 9.678 | 9.714 | 9.648 | 9.680 | 462,085 | +0.02(+0.26%) |
Sep 18, 2003 | 9.578 | 9.668 | 9.564 | 9.655 | 554,445 | +0.10(+1.00%) |
Sep 17, 2003 | 9.572 | 9.602 | 9.546 | 9.560 | 679,954 | -0.01(-0.11%) |
Sep 16, 2003 | 9.583 | 9.601 | 9.544 | 9.571 | 616,208 | +0.02(+0.20%) |
Sep 15, 2003 | 9.618 | 9.618 | 9.532 | 9.551 | 1,095,576 | -0.05(-0.57%) |
Sep 12, 2003 | 9.654 | 9.654 | 9.576 | 9.606 | 555,012 | -0.05(-0.55%) |
Sep 11, 2003 | 9.682 | 9.728 | 9.611 | 9.659 | 421,288 | -0.01(-0.05%) |
Sep 10, 2003 | 9.684 | 9.684 | 9.615 | 9.664 | 762,681 | -0.04(-0.38%) |
Sep 09, 2003 | 9.864 | 9.864 | 9.560 | 9.701 | 575,411 | -0.16(-1.65%) |
Sep 08, 2003 | 9.936 | 9.943 | 9.812 | 9.864 | 803,195 | -0.09(-0.90%) |
Sep 05, 2003 | 9.977 | 10.06 | 9.915 | 9.954 | 414,488 | -0.02(-0.23%) |
Sep 04, 2003 | 9.918 | 10.03 | 9.911 | 9.977 | 594,676 | -0.01(-0.11%) |
Sep 03, 2003 | 10.17 | 10.17 | 9.975 | 9.987 | 1,156,205 | -0.08(-0.82%) |
Sep 02, 2003 | 9.733 | 10.07 | 9.715 | 10.07 | 1,167,538 | +0.34(+3.46%) |
Aug 29, 2003 | 9.662 | 9.784 | 9.661 | 9.733 | 577,394 | +0.06(+0.66%) |
Aug 28, 2003 | 9.615 | 9.696 | 9.472 | 9.669 | 762,398 | +0.07(+0.70%) |
Aug 27, 2003 | 9.530 | 9.618 | 9.424 | 9.602 | 2,414,970 | +0.36(+3.90%) |
Aug 26, 2003 | 9.292 | 9.309 | 9.179 | 9.242 | 657,005 | -0.09(-1.00%) |
Aug 25, 2003 | 9.354 | 9.371 | 9.318 | 9.336 | 378,507 | +0.00(+0.00%) |
Aug 22, 2003 | 9.407 | 9.451 | 9.331 | 9.336 | 680,520 | -0.03(-0.30%) |
Aug 21, 2003 | 9.294 | 9.442 | 9.274 | 9.364 | 1,067,811 | +0.07(+0.78%) |
Aug 20, 2003 | 9.357 | 9.368 | 9.287 | 9.292 | 304,562 | -0.07(-0.70%) |
Aug 19, 2003 | 9.354 | 9.371 | 9.327 | 9.357 | 643,973 | -0.01(-0.06%) |
Aug 18, 2003 | 9.435 | 9.438 | 9.354 | 9.362 | 544,529 | -0.01(-0.09%) |
Aug 15, 2003 | 9.361 | 9.380 | 9.354 | 9.371 | 243,366 | +0.01(+0.11%) |
Aug 14, 2003 | 9.355 | 9.389 | 9.327 | 9.361 | 559,828 | +0.01(+0.06%) |
Aug 13, 2003 | 9.437 | 9.437 | 9.329 | 9.355 | 987,916 | -0.02(-0.17%) |
Aug 12, 2003 | 9.172 | 9.371 | 9.163 | 9.371 | 1,305,512 | +0.24(+2.67%) |
Aug 11, 2003 | 9.177 | 9.204 | 9.084 | 9.128 | 504,582 | -0.05(-0.54%) |
Aug 08, 2003 | 9.062 | 9.177 | 9.032 | 9.177 | 887,623 | +0.11(+1.17%) |
Aug 07, 2003 | 8.999 | 9.091 | 8.932 | 9.071 | 508,265 | +0.10(+1.06%) |
Aug 06, 2003 | 8.988 | 8.997 | 8.921 | 8.976 | 567,478 | -0.01(-0.14%) |
Aug 05, 2003 | 9.062 | 9.089 | 8.967 | 8.988 | 653,039 | -0.08(-0.91%) |
Aug 04, 2003 | 9.099 | 9.099 | 9.002 | 9.071 | 800,646 | -0.03(-0.31%) |
Aug 01, 2003 | 9.054 | 9.142 | 9.001 | 9.099 | 1,037,496 | +0.03(+0.35%) |
Jul 31, 2003 | 9.168 | 9.308 | 9.062 | 9.068 | 1,235,250 | -0.06(-0.62%) |
Jul 30, 2003 | 9.212 | 9.241 | 9.110 | 9.124 | 842,009 | -0.06(-0.67%) |
Jul 29, 2003 | 9.177 | 9.230 | 9.107 | 9.186 | 1,363,591 | +0.01(+0.13%) |
Jul 28, 2003 | 9.076 | 9.193 | 9.076 | 9.174 | 1,991,415 | +0.10(+1.07%) |
Jul 25, 2003 | 8.754 | 9.094 | 8.709 | 9.076 | 1,982,066 | +0.32(+3.69%) |
Jul 24, 2003 | 9.015 | 9.248 | 8.738 | 8.754 | 7,214,030 | -0.06(-0.66%) |
Jul 23, 2003 | 8.780 | 8.854 | 8.709 | 8.812 | 1,562,478 | +0.06(+0.71%) |
Jul 22, 2003 | 8.648 | 8.780 | 8.628 | 8.750 | 1,444,619 | +0.14(+1.60%) |
Jul 21, 2003 | 8.706 | 8.706 | 8.577 | 8.612 | 720,751 | -0.07(-0.81%) |
Jul 18, 2003 | 8.621 | 8.708 | 8.519 | 8.683 | 855,609 | +0.11(+1.23%) |
Jul 17, 2003 | 8.471 | 8.596 | 8.471 | 8.577 | 1,116,824 | +0.08(+0.98%) |
Jul 16, 2003 | 8.579 | 8.630 | 8.457 | 8.494 | 1,002,932 | -0.04(-0.48%) |
Jul 15, 2003 | 8.487 | 8.559 | 8.454 | 8.535 | 923,037 | +0.05(+0.58%) |
Jul 14, 2003 | 8.692 | 8.701 | 8.471 | 8.485 | 1,640,956 | -0.15(-1.76%) |
Jul 11, 2003 | 8.718 | 8.815 | 8.634 | 8.637 | 1,019,364 | -0.11(-1.21%) |
Jul 10, 2003 | 8.736 | 8.754 | 8.694 | 8.743 | 1,567,577 | -0.01(-0.08%) |
Jul 09, 2003 | 8.727 | 8.768 | 8.702 | 8.750 | 2,005,298 | +0.00(+0.02%) |
Jul 08, 2003 | 8.812 | 8.812 | 8.621 | 8.748 | 3,668,919 | -0.06(-0.72%) |
Jul 07, 2003 | 8.709 | 8.868 | 8.706 | 8.812 | 1,503,832 | +0.13(+1.44%) |
Jul 03, 2003 | 8.662 | 8.745 | 8.649 | 8.686 | 764,948 | -0.02(-0.22%) |
Jul 02, 2003 | 8.683 | 8.745 | 8.634 | 8.706 | 1,156,488 | +0.02(+0.26%) |
Jul 01, 2003 | 8.630 | 8.736 | 8.604 | 8.683 | 1,120,224 | +0.04(+0.45%) |
Jun 30, 2003 | 8.586 | 8.701 | 8.547 | 8.644 | 1,616,024 | +0.06(+0.68%) |
Jun 27, 2003 | 8.701 | 8.701 | 8.586 | 8.586 | 1,442,352 | -0.10(-1.20%) |
Jun 26, 2003 | 8.656 | 8.713 | 8.614 | 8.690 | 1,147,139 | +0.04(+0.43%) |
Jun 25, 2003 | 8.789 | 8.852 | 8.648 | 8.653 | 1,544,912 | -0.10(-1.19%) |
Jun 24, 2003 | 8.634 | 8.852 | 8.634 | 8.757 | 2,097,942 | +0.03(+0.34%) |
Jun 23, 2003 | 8.806 | 8.826 | 8.669 | 8.727 | 1,953,451 | -0.16(-1.83%) |
Jun 20, 2003 | 9.038 | 9.057 | 8.847 | 8.889 | 2,609,607 | -0.12(-1.37%) |
Jun 19, 2003 | 9.444 | 9.444 | 9.001 | 9.013 | 3,164,903 | -0.44(-4.68%) |
Jun 18, 2003 | 9.327 | 9.495 | 9.327 | 9.456 | 734,633 | +0.02(+0.17%) |
Jun 17, 2003 | 9.539 | 9.574 | 9.419 | 9.440 | 553,596 | -0.09(-0.91%) |
Jun 16, 2003 | 9.459 | 9.528 | 9.449 | 9.527 | 700,636 | +0.08(+0.86%) |
Jun 13, 2003 | 9.433 | 9.479 | 9.362 | 9.445 | 1,162,438 | +0.03(+0.32%) |
Jun 12, 2003 | 9.521 | 9.521 | 9.322 | 9.415 | 1,759,098 | -0.07(-0.74%) |
Jun 11, 2003 | 9.565 | 9.583 | 9.433 | 9.486 | 1,074,610 | -0.04(-0.46%) |
Jun 10, 2003 | 9.557 | 9.557 | 9.424 | 9.530 | 1,251,115 | -0.03(-0.30%) |
Jun 09, 2003 | 9.530 | 9.606 | 9.468 | 9.558 | 1,510,348 | -0.05(-0.51%) |
Jun 06, 2003 | 9.698 | 9.759 | 9.535 | 9.608 | 2,032,779 | -0.10(-1.02%) |
Jun 05, 2003 | 9.609 | 9.745 | 9.587 | 9.707 | 665,221 | +0.11(+1.10%) |
Jun 04, 2003 | 9.565 | 9.654 | 9.560 | 9.601 | 518,465 | +0.05(+0.48%) |
Jun 03, 2003 | 9.715 | 9.715 | 9.484 | 9.555 | 1,466,151 | -0.17(-1.78%) |