Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.70 | 11.70 | 11.69 | 11.69 | 2,795 | -0.02(-0.20%) |
Jun 29, 2004 | 11.72 | 11.72 | 11.70 | 11.71 | 4,472 | +0.01(+0.06%) |
Jun 28, 2004 | 11.69 | 11.71 | 11.69 | 11.71 | 3,354 | +0.08(+0.69%) |
Jun 25, 2004 | 11.49 | 11.72 | 11.49 | 11.63 | 8,386 | +0.12(+1.01%) |
Jun 24, 2004 | 11.52 | 11.63 | 11.49 | 11.51 | 16,214 | -0.01(-0.08%) |
Jun 23, 2004 | 11.46 | 11.53 | 11.46 | 11.52 | 6,709 | +0.02(+0.14%) |
Jun 22, 2004 | 11.47 | 11.53 | 11.47 | 11.50 | 3,913 | +0.01(+0.09%) |
Jun 21, 2004 | 11.52 | 11.52 | 11.49 | 11.49 | 1,118 | -0.02(-0.16%) |
Jun 18, 2004 | 11.46 | 11.51 | 11.46 | 11.51 | 3,913 | +0.08(+0.70%) |
Jun 17, 2004 | 11.39 | 11.52 | 11.39 | 11.43 | 111,821 | -0.30(-2.59%) |
Jun 16, 2004 | 11.72 | 11.76 | 11.72 | 11.73 | 6,150 | +0.04(+0.38%) |
Jun 15, 2004 | 11.46 | 11.72 | 11.46 | 11.69 | 42,492 | +0.24(+2.11%) |
Jun 14, 2004 | 11.45 | 11.52 | 11.45 | 11.45 | 16,773 | -0.05(-0.47%) |
Jun 10, 2004 | 11.43 | 11.54 | 11.43 | 11.50 | 7,827 | +0.11(+0.93%) |
Jun 09, 2004 | 11.29 | 11.39 | 11.29 | 11.39 | 9,504 | +0.07(+0.65%) |
Jun 08, 2004 | 11.32 | 11.32 | 11.32 | 11.32 | 3,354 | +0.04(+0.32%) |
Jun 07, 2004 | 11.33 | 11.36 | 11.29 | 11.29 | 11,741 | -0.02(-0.17%) |
Jun 04, 2004 | 11.34 | 11.34 | 11.31 | 11.31 | 8,386 | -0.03(-0.30%) |
Jun 03, 2004 | 11.33 | 11.34 | 11.30 | 11.34 | 6,150 | -0.01(-0.08%) |
Jun 02, 2004 | 11.29 | 11.35 | 11.29 | 11.35 | 7,268 | +0.04(+0.40%) |
Jun 01, 2004 | 11.20 | 11.30 | 11.20 | 11.30 | 20,127 | +0.13(+1.17%) |
May 28, 2004 | 11.02 | 11.20 | 11.00 | 11.17 | 12,859 | +0.18(+1.63%) |
May 27, 2004 | 11.00 | 11.02 | 10.96 | 10.99 | 8,386 | -0.03(-0.29%) |
May 26, 2004 | 11.00 | 11.04 | 10.95 | 11.03 | 16,214 | -0.02(-0.16%) |
May 25, 2004 | 11.04 | 11.04 | 11.00 | 11.04 | 10,063 | +0.02(+0.16%) |
May 24, 2004 | 11.05 | 11.09 | 11.00 | 11.03 | 8,386 | -0.06(-0.55%) |
May 21, 2004 | 11.04 | 11.09 | 11.03 | 11.09 | 11,741 | +0.09(+0.80%) |
May 20, 2004 | 11.07 | 11.09 | 10.93 | 11.00 | 41,932 | -0.09(-0.81%) |
May 19, 2004 | 11.16 | 11.16 | 11.09 | 11.09 | 17,332 | -0.05(-0.48%) |
May 18, 2004 | 11.21 | 11.21 | 11.12 | 11.14 | 6,150 | -0.09(-0.80%) |
May 17, 2004 | 11.22 | 11.23 | 11.18 | 11.23 | 4,472 | -0.03(-0.30%) |
May 14, 2004 | 11.07 | 11.29 | 11.07 | 11.27 | 23,482 | +0.18(+1.60%) |
May 13, 2004 | 11.09 | 11.09 | 10.91 | 11.09 | 19,568 | +0.00(+0.00%) |
May 12, 2004 | 11.18 | 11.18 | 11.09 | 11.09 | 16,773 | -0.17(-1.51%) |
May 11, 2004 | 11.27 | 11.31 | 11.26 | 11.26 | 13,977 | +0.08(+0.74%) |
May 10, 2004 | 11.42 | 11.42 | 11.12 | 11.18 | 32,428 | -0.25(-2.21%) |
May 07, 2004 | 11.30 | 11.43 | 11.29 | 11.43 | 5,031 | +0.12(+1.03%) |
May 06, 2004 | 11.42 | 11.42 | 11.31 | 11.31 | 8,945 | -0.13(-1.17%) |
May 05, 2004 | 11.22 | 11.45 | 11.13 | 11.45 | 26,837 | +0.22(+1.98%) |
May 04, 2004 | 11.36 | 11.36 | 11.15 | 11.23 | 32,428 | -0.18(-1.55%) |
May 03, 2004 | 11.29 | 11.40 | 11.05 | 11.40 | 59,265 | +0.08(+0.71%) |
Apr 30, 2004 | 11.80 | 11.80 | 11.18 | 11.32 | 69,888 | -0.48(-4.09%) |
Apr 29, 2004 | 12.03 | 12.03 | 11.80 | 11.80 | 22,364 | -0.27(-2.22%) |
Apr 28, 2004 | 12.03 | 12.07 | 12.03 | 12.07 | 3,354 | -0.02(-0.15%) |
Apr 27, 2004 | 12.16 | 12.16 | 12.09 | 12.09 | 9,504 | -0.08(-0.66%) |
Apr 26, 2004 | 12.15 | 12.25 | 12.12 | 12.17 | 17,332 | -0.02(-0.15%) |
Apr 23, 2004 | 12.13 | 12.19 | 12.13 | 12.19 | 3,354 | +0.04(+0.29%) |
Apr 22, 2004 | 12.16 | 12.19 | 12.15 | 12.15 | 25,159 | +0.08(+0.67%) |
Apr 21, 2004 | 12.22 | 12.22 | 12.07 | 12.07 | 8,945 | -0.09(-0.74%) |
Apr 20, 2004 | 12.26 | 12.26 | 12.16 | 12.16 | 35,782 | -0.10(-0.80%) |
Apr 19, 2004 | 12.16 | 12.26 | 12.12 | 12.26 | 49,760 | +0.19(+1.57%) |
Apr 16, 2004 | 12.02 | 12.09 | 12.02 | 12.07 | 35,223 | +0.09(+0.73%) |
Apr 15, 2004 | 12.05 | 12.05 | 11.98 | 11.98 | 11,182 | -0.07(-0.59%) |
Apr 14, 2004 | 12.16 | 12.16 | 12.03 | 12.05 | 33,546 | -0.08(-0.65%) |
Apr 13, 2004 | 11.98 | 12.13 | 11.94 | 12.13 | 44,169 | +0.19(+1.63%) |
Apr 12, 2004 | 11.88 | 12.03 | 11.88 | 11.94 | 64,856 | +0.11(+0.91%) |
Apr 08, 2004 | 11.88 | 11.92 | 11.83 | 11.83 | 31,869 | -0.04(-0.33%) |
Apr 07, 2004 | 11.77 | 11.87 | 11.75 | 11.87 | 16,773 | +0.11(+0.94%) |
Apr 06, 2004 | 11.63 | 11.80 | 11.63 | 11.76 | 35,782 | +0.15(+1.26%) |
Apr 05, 2004 | 11.46 | 11.62 | 11.46 | 11.61 | 37,460 | +0.17(+1.45%) |
Apr 02, 2004 | 11.36 | 11.49 | 11.33 | 11.45 | 27,955 | +0.10(+0.87%) |
Apr 01, 2004 | 11.27 | 11.43 | 11.22 | 11.35 | 29,073 | +0.09(+0.83%) |
Mar 31, 2004 | 11.09 | 11.27 | 11.09 | 11.26 | 19,009 | +0.17(+1.50%) |
Mar 30, 2004 | 11.18 | 11.26 | 11.09 | 11.09 | 25,159 | -0.04(-0.40%) |
Mar 29, 2004 | 11.20 | 11.22 | 11.13 | 11.13 | 5,591 | -0.04(-0.40%) |
Mar 26, 2004 | 11.18 | 11.25 | 11.18 | 11.18 | 7,268 | -0.02(-0.18%) |
Mar 25, 2004 | 11.17 | 11.21 | 11.14 | 11.20 | 54,792 | +0.02(+0.19%) |
Mar 24, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 559 | -0.03(-0.26%) |
Mar 23, 2004 | 11.13 | 11.21 | 11.09 | 11.21 | 16,773 | +0.09(+0.81%) |
Mar 22, 2004 | 11.15 | 11.17 | 11.07 | 11.12 | 8,386 | -0.01(-0.06%) |
Mar 19, 2004 | 11.09 | 11.12 | 11.09 | 11.12 | 7,268 | +0.03(+0.31%) |
Mar 18, 2004 | 11.14 | 11.18 | 11.09 | 11.09 | 26,837 | -0.04(-0.32%) |
Mar 17, 2004 | 11.12 | 11.12 | 11.09 | 11.12 | 8,386 | +0.04(+0.32%) |
Mar 16, 2004 | 11.10 | 11.10 | 11.07 | 11.09 | 2,236 | +0.02(+0.16%) |
Mar 15, 2004 | 11.09 | 11.11 | 10.87 | 11.07 | 48,642 | -0.02(-0.16%) |
Mar 12, 2004 | 10.96 | 11.10 | 10.96 | 11.09 | 24,041 | +0.11(+0.98%) |
Mar 11, 2004 | 11.00 | 11.00 | 10.91 | 10.98 | 36,341 | +0.02(+0.16%) |
Mar 10, 2004 | 10.97 | 11.10 | 10.96 | 10.96 | 59,824 | +0.04(+0.33%) |
Mar 09, 2004 | 11.00 | 11.02 | 10.90 | 10.93 | 28,514 | -0.12(-1.05%) |
Mar 08, 2004 | 11.18 | 11.24 | 11.04 | 11.04 | 79,952 | -0.04(-0.40%) |
Mar 05, 2004 | 10.87 | 11.09 | 10.87 | 11.09 | 26,278 | +0.24(+2.21%) |
Mar 04, 2004 | 10.85 | 10.85 | 10.85 | 10.85 | 2,795 | -0.02(-0.16%) |
Mar 03, 2004 | 10.82 | 10.91 | 10.82 | 10.87 | 11,741 | -0.04(-0.39%) |
Mar 02, 2004 | 10.91 | 11.09 | 10.87 | 10.91 | 78,274 | +0.13(+1.25%) |
Mar 01, 2004 | 10.32 | 10.78 | 10.32 | 10.78 | 54,792 | +0.47(+4.60%) |
Feb 27, 2004 | 10.28 | 10.30 | 10.28 | 10.30 | 6,150 | -0.02(-0.16%) |
Feb 26, 2004 | 10.29 | 10.33 | 10.29 | 10.32 | 37,460 | +0.02(+0.24%) |
Feb 25, 2004 | 10.25 | 10.35 | 10.25 | 10.29 | 36,901 | +0.05(+0.47%) |
Feb 24, 2004 | 10.23 | 10.24 | 10.18 | 10.24 | 11,741 | +0.02(+0.24%) |
Feb 23, 2004 | 10.29 | 10.29 | 10.22 | 10.22 | 18,450 | -0.02(-0.23%) |
Feb 20, 2004 | 10.30 | 10.31 | 10.24 | 10.24 | 15,095 | -0.08(-0.80%) |
Feb 19, 2004 | 10.37 | 10.41 | 10.33 | 10.33 | 46,964 | -0.05(-0.47%) |
Feb 18, 2004 | 10.17 | 10.37 | 10.17 | 10.37 | 16,773 | +0.19(+1.84%) |
Feb 17, 2004 | 10.01 | 10.19 | 10.01 | 10.19 | 29,632 | +0.19(+1.90%) |
Feb 13, 2004 | 9.966 | 9.996 | 9.944 | 9.996 | 15,095 | +0.03(+0.25%) |
Feb 12, 2004 | 10.05 | 10.05 | 9.971 | 9.971 | 12,859 | -0.10(-0.98%) |
Feb 11, 2004 | 10.09 | 10.11 | 10.07 | 10.07 | 9,504 | -0.05(-0.53%) |
Feb 10, 2004 | 9.998 | 10.19 | 9.998 | 10.12 | 26,278 | +0.10(+1.00%) |
Feb 09, 2004 | 9.953 | 10.02 | 9.953 | 10.02 | 12,859 | +0.07(+0.70%) |
Feb 06, 2004 | 9.927 | 10.02 | 9.925 | 9.953 | 20,127 | +0.04(+0.42%) |
Feb 05, 2004 | 9.918 | 9.944 | 9.898 | 9.912 | 36,901 | +0.02(+0.22%) |
Feb 04, 2004 | 9.910 | 9.912 | 9.873 | 9.891 | 32,987 | -0.02(-0.23%) |
Feb 03, 2004 | 9.971 | 9.971 | 9.909 | 9.914 | 14,536 | -0.07(-0.66%) |
Feb 02, 2004 | 10.05 | 10.05 | 9.955 | 9.980 | 14,536 | -0.10(-0.98%) |
Jan 30, 2004 | 10.16 | 10.16 | 10.08 | 10.08 | 19,009 | -0.07(-0.69%) |
Jan 29, 2004 | 10.26 | 10.26 | 10.15 | 10.15 | 31,869 | -0.11(-1.06%) |
Jan 28, 2004 | 10.27 | 10.27 | 10.26 | 10.26 | 2,236 | -0.03(-0.26%) |
Jan 27, 2004 | 10.40 | 10.40 | 10.27 | 10.28 | 38,578 | -0.11(-1.07%) |
Jan 26, 2004 | 10.44 | 10.44 | 10.39 | 10.40 | 16,773 | -0.05(-0.45%) |
Jan 23, 2004 | 10.45 | 10.48 | 10.44 | 10.44 | 2,795 | +0.01(+0.09%) |
Jan 22, 2004 | 10.46 | 10.46 | 10.43 | 10.43 | 6,709 | -0.03(-0.29%) |
Jan 21, 2004 | 10.41 | 10.46 | 10.41 | 10.46 | 22,364 | +0.05(+0.51%) |
Jan 20, 2004 | 10.28 | 10.42 | 10.27 | 10.41 | 25,159 | +0.16(+1.55%) |
Jan 16, 2004 | 10.33 | 10.33 | 10.25 | 10.25 | 6,709 | -0.08(-0.73%) |
Jan 15, 2004 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 10.37 | 10.37 | 10.33 | 10.33 | 3,354 | -0.05(-0.45%) |
Jan 13, 2004 | 10.35 | 10.37 | 10.28 | 10.37 | 7,827 | +0.01(+0.05%) |
Jan 12, 2004 | 10.36 | 10.37 | 10.32 | 10.37 | 10,623 | +0.15(+1.51%) |
Jan 09, 2004 | 10.22 | 10.23 | 10.18 | 10.21 | 24,600 | +0.07(+0.69%) |
Jan 08, 2004 | 10.18 | 10.19 | 10.14 | 10.14 | 20,127 | +0.01(+0.11%) |
Jan 07, 2004 | 10.14 | 10.14 | 10.13 | 10.13 | 8,945 | +0.01(+0.09%) |
Jan 06, 2004 | 10.02 | 10.13 | 10.02 | 10.12 | 11,182 | +0.12(+1.23%) |
Jan 05, 2004 | 10.03 | 10.07 | 9.961 | 10.000 | 40,814 | -0.05(-0.53%) |
Jan 02, 2004 | 10.02 | 10.05 | 10.02 | 10.05 | 3,913 | -0.01(-0.07%) |
Dec 31, 2003 | 9.969 | 10.06 | 9.969 | 10.06 | 15,654 | +0.09(+0.90%) |
Dec 30, 2003 | 9.935 | 9.935 | 9.935 | 9.971 | 3,913 | +0.10(+1.01%) |
Dec 29, 2003 | 9.855 | 9.873 | 9.855 | 9.871 | 13,418 | +0.03(+0.25%) |
Dec 26, 2003 | 9.882 | 9.971 | 9.846 | 9.846 | 10,063 | -0.03(-0.34%) |
Dec 24, 2003 | 9.855 | 9.880 | 9.837 | 9.880 | 3,354 | +0.02(+0.16%) |
Dec 23, 2003 | 9.846 | 9.864 | 9.839 | 9.864 | 5,031 | -0.02(-0.18%) |
Dec 22, 2003 | 9.882 | 9.882 | 9.882 | 9.882 | 1,118 | +0.04(+0.45%) |
Dec 19, 2003 | 9.837 | 9.837 | 9.837 | 9.837 | 6,709 | -0.07(-0.72%) |
Dec 18, 2003 | 9.907 | 9.909 | 9.855 | 9.909 | 12,859 | +0.03(+0.29%) |
Dec 17, 2003 | 9.664 | 9.880 | 9.664 | 9.880 | 14,536 | +0.12(+1.26%) |
Dec 16, 2003 | 9.721 | 9.757 | 9.721 | 9.757 | 6,709 | +0.03(+0.33%) |
Dec 15, 2003 | 9.719 | 9.724 | 9.719 | 9.724 | 5,591 | -0.02(-0.18%) |
Dec 12, 2003 | 9.801 | 9.812 | 9.742 | 9.742 | 15,095 | -0.04(-0.42%) |
Dec 11, 2003 | 9.775 | 9.837 | 9.717 | 9.783 | 28,514 | -0.04(-0.36%) |
Dec 10, 2003 | 9.891 | 9.980 | 9.819 | 9.819 | 17,332 | -0.07(-0.74%) |
Dec 09, 2003 | 9.891 | 9.893 | 9.891 | 9.893 | 5,031 | +0.00(+0.02%) |
Dec 08, 2003 | 9.730 | 9.864 | 9.730 | 9.891 | 31,309 | +0.19(+1.94%) |
Dec 05, 2003 | 9.748 | 9.766 | 9.705 | 9.703 | 30,191 | -0.03(-0.33%) |
Dec 04, 2003 | 9.796 | 9.796 | 9.735 | 9.735 | 15,654 | -0.04(-0.40%) |
Dec 03, 2003 | 9.794 | 9.794 | 9.748 | 9.775 | 12,300 | -0.04(-0.46%) |
Dec 02, 2003 | 9.766 | 9.819 | 9.757 | 9.819 | 3,913 | +0.07(+0.73%) |
Dec 01, 2003 | 9.614 | 9.775 | 9.614 | 9.748 | 20,127 | +0.14(+1.49%) |
Nov 28, 2003 | 9.606 | 9.622 | 9.596 | 9.605 | 15,095 | -0.01(-0.15%) |
Nov 26, 2003 | 9.605 | 9.658 | 9.605 | 9.619 | 29,632 | -0.02(-0.22%) |
Nov 25, 2003 | 9.712 | 9.712 | 9.640 | 9.640 | 22,923 | -0.08(-0.83%) |
Nov 24, 2003 | 9.730 | 9.766 | 9.712 | 9.721 | 11,182 | +0.02(+0.20%) |
Nov 21, 2003 | 9.692 | 9.701 | 9.692 | 9.701 | 7,827 | +0.01(+0.09%) |
Nov 20, 2003 | 9.730 | 9.730 | 9.676 | 9.692 | 14,536 | -0.05(-0.55%) |
Nov 19, 2003 | 9.707 | 9.746 | 9.707 | 9.746 | 26,278 | -0.02(-0.22%) |
Nov 18, 2003 | 9.766 | 9.767 | 9.766 | 9.767 | 12,300 | -0.03(-0.35%) |
Nov 17, 2003 | 9.767 | 9.801 | 9.767 | 9.801 | 14,536 | -0.06(-0.58%) |
Nov 14, 2003 | 9.866 | 9.898 | 9.859 | 9.859 | 13,418 | -0.03(-0.34%) |
Nov 13, 2003 | 9.909 | 9.916 | 9.893 | 9.893 | 12,859 | -0.13(-1.27%) |
Nov 12, 2003 | 10.02 | 10.02 | 10.02 | 10.02 | 7,827 | -0.05(-0.50%) |
Nov 11, 2003 | 10.07 | 10.07 | 10.07 | 10.07 | 16,214 | -0.15(-1.49%) |
Nov 10, 2003 | 10.10 | 10.40 | 10.13 | 10.22 | 74,920 | +0.13(+1.24%) |
Nov 07, 2003 | 9.955 | 10.03 | 9.955 | 10.10 | 24,041 | +0.15(+1.49%) |
Nov 06, 2003 | 9.882 | 9.948 | 9.918 | 9.948 | 15,654 | +0.07(+0.67%) |
Nov 05, 2003 | 9.751 | 9.882 | 9.751 | 9.882 | 18,450 | +0.14(+1.47%) |
Nov 04, 2003 | 9.739 | 9.739 | 9.739 | 9.739 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 9.739 | 9.739 | 9.739 | 9.739 | 0 | -0.03(-0.27%) |
Oct 31, 2003 | 9.794 | 9.794 | 9.766 | 9.766 | 12,859 | -0.04(-0.46%) |
Oct 30, 2003 | 9.810 | 9.810 | 9.810 | 9.810 | 6,150 | -0.02(-0.24%) |
Oct 29, 2003 | 9.855 | 9.855 | 9.834 | 9.834 | 2,795 | -0.00(-0.04%) |
Oct 28, 2003 | 9.837 | 9.837 | 9.837 | 9.837 | 559 | -0.01(-0.15%) |
Oct 27, 2003 | 9.748 | 9.891 | 9.748 | 9.851 | 22,364 | +0.13(+1.34%) |
Oct 24, 2003 | 9.762 | 9.762 | 9.721 | 9.721 | 7,268 | -0.04(-0.46%) |
Oct 23, 2003 | 9.766 | 9.775 | 9.760 | 9.766 | 13,418 | -0.03(-0.29%) |
Oct 22, 2003 | 9.787 | 9.846 | 9.787 | 9.794 | 19,009 | -0.02(-0.20%) |
Oct 21, 2003 | 9.801 | 9.837 | 9.801 | 9.814 | 77,715 | +0.01(+0.05%) |
Oct 20, 2003 | 9.739 | 9.810 | 9.714 | 9.809 | 24,600 | +0.08(+0.79%) |
Oct 17, 2003 | 9.694 | 9.775 | 9.694 | 9.732 | 24,041 | +0.00(+0.04%) |
Oct 16, 2003 | 9.649 | 9.730 | 9.649 | 9.728 | 15,095 | +0.10(+1.06%) |
Oct 15, 2003 | 9.587 | 9.626 | 9.587 | 9.626 | 11,741 | -0.03(-0.33%) |
Oct 14, 2003 | 9.662 | 9.662 | 9.658 | 9.658 | 6,150 | +0.00(+0.00%) |
Oct 13, 2003 | 9.599 | 9.658 | 9.624 | 9.658 | 13,977 | +0.03(+0.28%) |
Oct 10, 2003 | 9.631 | 9.631 | 9.631 | 9.631 | 13,977 | +0.05(+0.56%) |
Oct 09, 2003 | 9.453 | 9.578 | 9.453 | 9.578 | 26,278 | +0.15(+1.61%) |
Oct 08, 2003 | 9.435 | 9.435 | 9.435 | 9.426 | 8,945 | +0.00(+0.00%) |
Oct 07, 2003 | 9.329 | 9.426 | 9.365 | 9.426 | 7,827 | +0.10(+1.04%) |
Oct 06, 2003 | 9.329 | 9.329 | 9.329 | 9.329 | 4,472 | -0.01(-0.13%) |
Oct 03, 2003 | 9.193 | 9.342 | 9.177 | 9.342 | 28,514 | +0.15(+1.61%) |
Oct 02, 2003 | 9.149 | 9.193 | 9.149 | 9.193 | 38,019 | +0.07(+0.78%) |
Oct 01, 2003 | 9.014 | 9.125 | 8.998 | 9.122 | 18,450 | +0.13(+1.47%) |
Sep 30, 2003 | 8.988 | 8.989 | 8.979 | 8.989 | 15,654 | +0.01(+0.12%) |
Sep 29, 2003 | 9.149 | 9.149 | 8.979 | 8.979 | 38,019 | -0.18(-1.95%) |
Sep 26, 2003 | 9.175 | 9.177 | 9.175 | 9.157 | 7,268 | -0.04(-0.43%) |
Sep 25, 2003 | 9.197 | 9.197 | 9.197 | 9.197 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 9.204 | 9.204 | 9.197 | 9.197 | 3,913 | +0.03(+0.33%) |
Sep 23, 2003 | 9.166 | 9.166 | 9.166 | 9.166 | 0 | -0.02(-0.21%) |
Sep 22, 2003 | 9.202 | 9.202 | 9.186 | 9.186 | 3,913 | -0.01(-0.16%) |
Sep 19, 2003 | 9.184 | 9.184 | 9.184 | 9.200 | 15,095 | +0.03(+0.27%) |
Sep 18, 2003 | 9.175 | 9.175 | 9.175 | 9.175 | 2,795 | +0.02(+0.20%) |
Sep 17, 2003 | 9.086 | 9.122 | 9.084 | 9.157 | 39,696 | +0.08(+0.89%) |
Sep 16, 2003 | 8.979 | 9.077 | 8.963 | 9.077 | 12,300 | +0.13(+1.50%) |
Sep 15, 2003 | 8.943 | 8.943 | 8.943 | 8.943 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 8.988 | 8.988 | 8.943 | 8.943 | 9,504 | -0.04(-0.50%) |
Sep 11, 2003 | 8.970 | 8.988 | 8.970 | 8.988 | 4,472 | +0.03(+0.30%) |
Sep 10, 2003 | 8.989 | 8.989 | 8.961 | 8.961 | 2,236 | -0.03(-0.30%) |
Sep 09, 2003 | 8.988 | 8.989 | 8.988 | 8.988 | 2,236 | -0.01(-0.10%) |
Sep 08, 2003 | 8.996 | 8.996 | 8.996 | 8.996 | 3,913 | +0.00(+0.00%) |
Sep 05, 2003 | 8.979 | 8.996 | 8.979 | 8.996 | 10,623 | +0.03(+0.28%) |
Sep 04, 2003 | 8.961 | 8.971 | 8.961 | 8.971 | 8,386 | +0.01(+0.12%) |
Sep 03, 2003 | 8.954 | 8.961 | 8.954 | 8.961 | 6,709 | +0.00(+0.00%) |
Sep 02, 2003 | 9.048 | 9.048 | 8.961 | 8.961 | 44,169 | -0.07(-0.79%) |
Aug 29, 2003 | 9.023 | 9.064 | 9.023 | 9.032 | 11,182 | +0.03(+0.30%) |
Aug 28, 2003 | 8.988 | 9.005 | 8.961 | 9.005 | 7,827 | -0.01(-0.10%) |
Aug 27, 2003 | 8.988 | 9.014 | 8.988 | 9.014 | 2,236 | +0.00(+0.00%) |
Aug 26, 2003 | 9.005 | 9.014 | 8.996 | 9.014 | 5,591 | +0.04(+0.40%) |
Aug 25, 2003 | 8.988 | 8.988 | 8.970 | 8.979 | 17,891 | -0.01(-0.12%) |
Aug 22, 2003 | 8.977 | 8.989 | 8.977 | 8.989 | 3,913 | -0.03(-0.28%) |
Aug 21, 2003 | 9.032 | 9.032 | 9.005 | 9.014 | 26,837 | -0.01(-0.08%) |
Aug 20, 2003 | 9.004 | 9.022 | 8.977 | 9.022 | 70,447 | +0.03(+0.38%) |
Aug 19, 2003 | 8.988 | 8.996 | 8.961 | 8.988 | 8,945 | +0.04(+0.50%) |
Aug 18, 2003 | 8.916 | 8.959 | 8.898 | 8.943 | 12,859 | +0.04(+0.50%) |
Aug 15, 2003 | 8.898 | 8.898 | 8.898 | 8.898 | 5,031 | +0.00(+0.00%) |
Aug 14, 2003 | 8.844 | 8.943 | 8.844 | 8.898 | 15,654 | +0.03(+0.30%) |
Aug 13, 2003 | 8.853 | 8.871 | 8.846 | 8.871 | 4,472 | +0.03(+0.30%) |
Aug 12, 2003 | 8.764 | 8.844 | 8.764 | 8.844 | 6,709 | +0.09(+1.02%) |
Aug 11, 2003 | 8.764 | 8.764 | 8.755 | 8.755 | 7,827 | +0.01(+0.10%) |
Aug 08, 2003 | 8.692 | 8.746 | 8.692 | 8.746 | 10,063 | +0.07(+0.82%) |
Aug 07, 2003 | 8.637 | 8.675 | 8.637 | 8.675 | 4,472 | +0.07(+0.83%) |
Aug 06, 2003 | 8.603 | 8.639 | 8.590 | 8.603 | 24,600 | -0.02(-0.21%) |
Aug 05, 2003 | 8.553 | 8.621 | 8.553 | 8.621 | 2,795 | +0.09(+1.01%) |
Aug 04, 2003 | 8.487 | 8.567 | 8.487 | 8.535 | 7,268 | +0.03(+0.40%) |
Aug 01, 2003 | 8.537 | 8.537 | 8.501 | 8.501 | 4,472 | -0.02(-0.21%) |
Jul 31, 2003 | 8.463 | 8.549 | 8.463 | 8.519 | 8,386 | +0.06(+0.72%) |
Jul 30, 2003 | 8.460 | 8.460 | 8.455 | 8.458 | 5,031 | +0.00(+0.00%) |
Jul 29, 2003 | 8.415 | 8.458 | 8.388 | 8.458 | 8,386 | +0.03(+0.38%) |
Jul 28, 2003 | 8.417 | 8.460 | 8.417 | 8.426 | 17,332 | -0.04(-0.42%) |
Jul 25, 2003 | 8.480 | 8.503 | 8.462 | 8.462 | 5,031 | -0.04(-0.42%) |
Jul 24, 2003 | 8.531 | 8.531 | 8.496 | 8.497 | 12,859 | -0.05(-0.61%) |
Jul 23, 2003 | 8.585 | 8.585 | 8.549 | 8.549 | 3,913 | -0.02(-0.23%) |
Jul 22, 2003 | 8.551 | 8.583 | 8.551 | 8.569 | 10,063 | +0.02(+0.23%) |
Jul 21, 2003 | 8.558 | 8.567 | 8.540 | 8.549 | 12,300 | +0.04(+0.42%) |
Jul 18, 2003 | 8.728 | 8.728 | 8.514 | 8.514 | 39,137 | -0.25(-2.86%) |
Jul 17, 2003 | 8.791 | 8.791 | 8.764 | 8.764 | 6,709 | -0.05(-0.61%) |
Jul 16, 2003 | 8.819 | 8.836 | 8.818 | 8.818 | 7,827 | +0.00(+0.00%) |
Jul 15, 2003 | 8.827 | 8.828 | 8.818 | 8.818 | 22,923 | -0.04(-0.40%) |
Jul 14, 2003 | 8.871 | 8.871 | 8.853 | 8.853 | 1,118 | +0.00(+0.00%) |
Jul 11, 2003 | 8.827 | 8.853 | 8.827 | 8.853 | 8,386 | +0.03(+0.28%) |
Jul 10, 2003 | 8.853 | 8.853 | 8.828 | 8.828 | 15,654 | -0.01(-0.08%) |
Jul 09, 2003 | 8.818 | 8.853 | 8.818 | 8.836 | 7,827 | -0.01(-0.10%) |
Jul 08, 2003 | 8.871 | 8.889 | 8.843 | 8.844 | 16,773 | -0.01(-0.10%) |
Jul 07, 2003 | 8.676 | 8.889 | 8.676 | 8.853 | 22,364 | +0.14(+1.64%) |
Jul 03, 2003 | 8.648 | 8.710 | 8.648 | 8.710 | 7,268 | +0.06(+0.72%) |
Jul 02, 2003 | 8.460 | 8.648 | 8.460 | 8.648 | 19,009 | +0.21(+2.44%) |