Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.65 | 13.77 | 13.65 | 13.69 | 8,945 | +0.05(+0.37%) |
Jul 29, 2004 | 13.71 | 13.77 | 13.64 | 13.64 | 15,654 | -0.05(-0.37%) |
Jul 28, 2004 | 13.68 | 13.70 | 13.62 | 13.69 | 13,418 | +0.08(+0.56%) |
Jul 27, 2004 | 13.35 | 13.68 | 13.35 | 13.61 | 50,876 | +0.31(+2.35%) |
Jul 26, 2004 | 13.10 | 13.30 | 13.10 | 13.30 | 21,245 | +0.14(+1.09%) |
Jul 23, 2004 | 13.04 | 13.22 | 13.04 | 13.16 | 23,481 | +0.15(+1.17%) |
Jul 22, 2004 | 12.90 | 13.02 | 12.79 | 13.00 | 19,008 | +0.05(+0.41%) |
Jul 21, 2004 | 12.75 | 13.04 | 12.75 | 12.95 | 24,599 | +0.25(+1.93%) |
Jul 20, 2004 | 12.63 | 12.74 | 12.63 | 12.70 | 5,031 | +0.04(+0.32%) |
Jul 19, 2004 | 12.55 | 12.66 | 12.55 | 12.66 | 8,386 | +0.12(+0.94%) |
Jul 16, 2004 | 12.50 | 12.55 | 12.50 | 12.55 | 4,472 | +0.03(+0.27%) |
Jul 15, 2004 | 12.55 | 12.55 | 12.51 | 12.51 | 1,118 | -0.08(-0.61%) |
Jul 14, 2004 | 12.53 | 12.59 | 12.52 | 12.59 | 12,858 | +0.09(+0.75%) |
Jul 13, 2004 | 12.52 | 12.52 | 12.50 | 12.50 | 3,913 | -0.08(-0.63%) |
Jul 12, 2004 | 12.65 | 12.68 | 12.57 | 12.57 | 16,772 | -0.07(-0.55%) |
Jul 09, 2004 | 12.47 | 12.64 | 12.47 | 12.64 | 21,804 | +0.20(+1.57%) |
Jul 08, 2004 | 12.30 | 12.45 | 12.24 | 12.45 | 22,922 | +0.19(+1.59%) |
Jul 07, 2004 | 12.07 | 12.25 | 12.07 | 12.25 | 26,276 | +0.20(+1.65%) |
Jul 06, 2004 | 12.06 | 12.16 | 12.06 | 12.06 | 17,331 | -0.05(-0.44%) |
Jul 02, 2004 | 12.21 | 12.21 | 12.07 | 12.11 | 16,772 | -0.10(-0.81%) |
Jul 01, 2004 | 11.72 | 12.27 | 11.71 | 12.21 | 129,148 | +0.52(+4.42%) |
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 | 16,213 | -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 | 111,816 | -0.30(-2.59%) |
Jun 16, 2004 | 11.72 | 11.76 | 11.72 | 11.73 | 6,149 | +0.04(+0.38%) |
Jun 15, 2004 | 11.47 | 11.72 | 11.47 | 11.69 | 42,490 | +0.24(+2.11%) |
Jun 14, 2004 | 11.45 | 11.52 | 11.45 | 11.45 | 16,772 | -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 | 11.40 | 11.29 | 11.40 | 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 | 11,740 | -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 | 6,149 | -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 | 12,858 | +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 | 16,213 | -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 | 11,740 | +0.09(+0.80%) |
May 20, 2004 | 11.07 | 11.09 | 10.93 | 11.00 | 41,931 | -0.09(-0.81%) |
May 19, 2004 | 11.16 | 11.16 | 11.09 | 11.09 | 17,331 | -0.05(-0.48%) |
May 18, 2004 | 11.21 | 11.21 | 11.13 | 11.14 | 6,149 | -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 | 11.30 | 11.07 | 11.27 | 23,481 | +0.18(+1.60%) |
May 13, 2004 | 11.09 | 11.09 | 10.91 | 11.09 | 19,567 | +0.00(+0.00%) |
May 12, 2004 | 11.18 | 11.18 | 11.09 | 11.09 | 16,772 | -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 | 11.13 | 11.18 | 32,426 | -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 | 26,836 | +0.22(+1.98%) |
May 04, 2004 | 11.36 | 11.36 | 11.15 | 11.23 | 32,426 | -0.18(-1.55%) |
May 03, 2004 | 11.29 | 11.40 | 11.05 | 11.40 | 59,262 | +0.08(+0.71%) |
Apr 30, 2004 | 11.80 | 11.80 | 11.18 | 11.32 | 69,885 | -0.48(-4.09%) |
Apr 29, 2004 | 12.03 | 12.03 | 11.80 | 11.80 | 22,363 | -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 | 17,331 | -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 | 25,158 | +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 | 35,781 | -0.10(-0.80%) |
Apr 19, 2004 | 12.16 | 12.26 | 12.12 | 12.26 | 49,758 | +0.19(+1.57%) |
Apr 16, 2004 | 12.02 | 12.09 | 12.02 | 12.07 | 35,222 | +0.09(+0.73%) |
Apr 15, 2004 | 12.06 | 12.06 | 11.98 | 11.98 | 11,181 | -0.07(-0.59%) |
Apr 14, 2004 | 12.16 | 12.16 | 12.03 | 12.06 | 33,545 | -0.08(-0.65%) |
Apr 13, 2004 | 11.98 | 12.13 | 11.94 | 12.13 | 44,167 | +0.19(+1.63%) |
Apr 12, 2004 | 11.88 | 12.03 | 11.88 | 11.94 | 64,853 | +0.11(+0.91%) |
Apr 08, 2004 | 11.89 | 11.92 | 11.83 | 11.83 | 31,867 | -0.04(-0.33%) |
Apr 07, 2004 | 11.77 | 11.87 | 11.75 | 11.87 | 16,772 | +0.11(+0.94%) |
Apr 06, 2004 | 11.63 | 11.80 | 11.63 | 11.76 | 35,781 | +0.15(+1.26%) |
Apr 05, 2004 | 11.46 | 11.62 | 11.46 | 11.61 | 37,458 | +0.17(+1.45%) |
Apr 02, 2004 | 11.36 | 11.49 | 11.33 | 11.45 | 27,954 | +0.10(+0.87%) |
Apr 01, 2004 | 11.27 | 11.43 | 11.22 | 11.35 | 29,072 | +0.09(+0.83%) |
Mar 31, 2004 | 11.09 | 11.27 | 11.09 | 11.26 | 19,008 | +0.17(+1.50%) |
Mar 30, 2004 | 11.18 | 11.26 | 11.09 | 11.09 | 25,158 | -0.04(-0.40%) |
Mar 29, 2004 | 11.20 | 11.22 | 11.13 | 11.13 | 5,590 | -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 | 54,790 | +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 | 16,772 | +0.09(+0.80%) |
Mar 22, 2004 | 11.15 | 11.17 | 11.07 | 11.12 | 8,386 | -0.01(-0.06%) |
Mar 19, 2004 | 11.09 | 11.13 | 11.09 | 11.12 | 7,268 | +0.03(+0.31%) |
Mar 18, 2004 | 11.14 | 11.18 | 11.09 | 11.09 | 26,836 | -0.04(-0.32%) |
Mar 17, 2004 | 11.12 | 11.13 | 11.09 | 11.13 | 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 | 48,640 | -0.02(-0.16%) |
Mar 12, 2004 | 10.96 | 11.10 | 10.96 | 11.09 | 24,040 | +0.11(+0.98%) |
Mar 11, 2004 | 11.00 | 11.00 | 10.91 | 10.98 | 36,340 | +0.02(+0.16%) |
Mar 10, 2004 | 10.97 | 11.10 | 10.96 | 10.96 | 59,821 | +0.04(+0.33%) |
Mar 09, 2004 | 11.00 | 11.02 | 10.90 | 10.93 | 28,513 | -0.12(-1.05%) |
Mar 08, 2004 | 11.18 | 11.24 | 11.04 | 11.04 | 79,949 | -0.04(-0.40%) |
Mar 05, 2004 | 10.87 | 11.09 | 10.87 | 11.09 | 26,276 | +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 | 11,740 | -0.04(-0.39%) |
Mar 02, 2004 | 10.91 | 11.09 | 10.87 | 10.91 | 78,271 | +0.13(+1.24%) |
Mar 01, 2004 | 10.32 | 10.78 | 10.32 | 10.78 | 54,790 | +0.47(+4.60%) |
Feb 27, 2004 | 10.28 | 10.30 | 10.28 | 10.30 | 6,149 | -0.02(-0.16%) |
Feb 26, 2004 | 10.29 | 10.33 | 10.29 | 10.32 | 37,458 | +0.03(+0.24%) |
Feb 25, 2004 | 10.25 | 10.35 | 10.25 | 10.29 | 36,899 | +0.05(+0.47%) |
Feb 24, 2004 | 10.23 | 10.25 | 10.18 | 10.25 | 11,740 | +0.03(+0.24%) |
Feb 23, 2004 | 10.29 | 10.29 | 10.22 | 10.22 | 18,449 | -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 | 46,963 | -0.05(-0.47%) |
Feb 18, 2004 | 10.17 | 10.37 | 10.17 | 10.37 | 16,772 | +0.19(+1.84%) |
Feb 17, 2004 | 10.01 | 10.19 | 10.01 | 10.19 | 29,631 | +0.19(+1.90%) |
Feb 13, 2004 | 9.966 | 9.997 | 9.945 | 9.997 | 15,095 | +0.03(+0.25%) |
Feb 12, 2004 | 10.05 | 10.05 | 9.972 | 9.972 | 12,858 | -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 | 26,276 | +0.10(+1.00%) |
Feb 09, 2004 | 9.954 | 10.02 | 9.954 | 10.02 | 12,858 | +0.07(+0.70%) |
Feb 06, 2004 | 9.927 | 10.02 | 9.925 | 9.954 | 20,127 | +0.04(+0.42%) |
Feb 05, 2004 | 9.918 | 9.945 | 9.898 | 9.913 | 36,899 | +0.02(+0.22%) |
Feb 04, 2004 | 9.911 | 9.913 | 9.873 | 9.891 | 32,985 | -0.02(-0.23%) |
Feb 03, 2004 | 9.972 | 9.972 | 9.909 | 9.914 | 14,536 | -0.07(-0.66%) |
Feb 02, 2004 | 10.05 | 10.05 | 9.956 | 9.981 | 14,536 | -0.10(-0.98%) |
Jan 30, 2004 | 10.16 | 10.16 | 10.08 | 10.08 | 19,008 | -0.07(-0.69%) |
Jan 29, 2004 | 10.26 | 10.26 | 10.15 | 10.15 | 31,867 | -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 | 38,576 | -0.11(-1.07%) |
Jan 26, 2004 | 10.44 | 10.44 | 10.39 | 10.40 | 16,772 | -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 | 22,363 | +0.05(+0.51%) |
Jan 20, 2004 | 10.28 | 10.42 | 10.27 | 10.41 | 25,158 | +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 | 10.37 | 10.37 | 10.32 | 10.37 | 10,622 | +0.15(+1.51%) |
Jan 09, 2004 | 10.22 | 10.23 | 10.18 | 10.21 | 24,599 | +0.07(+0.69%) |
Jan 08, 2004 | 10.18 | 10.20 | 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 | 11,181 | +0.12(+1.23%) |
Jan 05, 2004 | 10.03 | 10.07 | 9.961 | 10.00 | 40,813 | -0.05(-0.53%) |
Jan 02, 2004 | 10.03 | 10.05 | 10.03 | 10.05 | 3,913 | -0.01(-0.07%) |
Dec 31, 2003 | 9.970 | 10.06 | 9.970 | 10.06 | 15,654 | +0.09(+0.90%) |
Dec 30, 2003 | 9.936 | 9.936 | 9.936 | 9.972 | 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 | 9.972 | 9.846 | 9.846 | 10,063 | -0.03(-0.34%) |
Dec 24, 2003 | 9.855 | 9.880 | 9.838 | 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 | 9.838 | 9.838 | 9.838 | 9.838 | 6,709 | -0.07(-0.72%) |
Dec 18, 2003 | 9.907 | 9.909 | 9.855 | 9.909 | 12,858 | +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 | 9.725 | 9.719 | 9.725 | 5,590 | -0.02(-0.18%) |
Dec 12, 2003 | 9.802 | 9.812 | 9.743 | 9.743 | 15,095 | -0.04(-0.42%) |
Dec 11, 2003 | 9.775 | 9.838 | 9.718 | 9.784 | 28,513 | -0.04(-0.36%) |
Dec 10, 2003 | 9.891 | 9.981 | 9.820 | 9.820 | 17,331 | -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 | 31,308 | +0.19(+1.94%) |
Dec 05, 2003 | 9.748 | 9.766 | 9.705 | 9.703 | 30,190 | -0.03(-0.33%) |
Dec 04, 2003 | 9.796 | 9.796 | 9.736 | 9.736 | 15,654 | -0.04(-0.40%) |
Dec 03, 2003 | 9.795 | 9.795 | 9.748 | 9.775 | 12,299 | -0.04(-0.46%) |
Dec 02, 2003 | 9.766 | 9.820 | 9.757 | 9.820 | 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 | 9.607 | 9.623 | 9.596 | 9.605 | 15,095 | -0.01(-0.15%) |
Nov 26, 2003 | 9.605 | 9.659 | 9.605 | 9.619 | 29,631 | -0.02(-0.22%) |
Nov 25, 2003 | 9.712 | 9.712 | 9.641 | 9.641 | 22,922 | -0.08(-0.83%) |
Nov 24, 2003 | 9.730 | 9.766 | 9.712 | 9.721 | 11,181 | +0.02(+0.20%) |
Nov 21, 2003 | 9.693 | 9.702 | 9.693 | 9.702 | 7,827 | +0.01(+0.09%) |
Nov 20, 2003 | 9.730 | 9.730 | 9.677 | 9.693 | 14,536 | -0.05(-0.55%) |
Nov 19, 2003 | 9.707 | 9.746 | 9.707 | 9.746 | 26,276 | -0.02(-0.22%) |
Nov 18, 2003 | 9.766 | 9.768 | 9.766 | 9.768 | 12,299 | -0.03(-0.35%) |
Nov 17, 2003 | 9.768 | 9.802 | 9.768 | 9.802 | 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 | 12,858 | -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 | 16,213 | -0.15(-1.49%) |
Nov 10, 2003 | 10.10 | 10.40 | 10.13 | 10.22 | 74,917 | +0.13(+1.24%) |
Nov 07, 2003 | 9.956 | 10.03 | 9.956 | 10.10 | 24,040 | +0.15(+1.49%) |
Nov 06, 2003 | 9.882 | 9.948 | 9.918 | 9.948 | 15,654 | +0.07(+0.67%) |
Nov 05, 2003 | 9.752 | 9.882 | 9.752 | 9.882 | 18,449 | +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 | 9.795 | 9.795 | 9.766 | 9.766 | 12,858 | -0.04(-0.46%) |
Oct 30, 2003 | 9.811 | 9.811 | 9.811 | 9.811 | 6,149 | -0.02(-0.24%) |
Oct 29, 2003 | 9.855 | 9.855 | 9.834 | 9.834 | 2,795 | -0.00(-0.04%) |
Oct 28, 2003 | 9.838 | 9.838 | 9.838 | 9.838 | 559 | -0.01(-0.15%) |
Oct 27, 2003 | 9.748 | 9.891 | 9.748 | 9.852 | 22,363 | +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 | 9.761 | 9.766 | 13,418 | -0.03(-0.29%) |
Oct 22, 2003 | 9.787 | 9.846 | 9.787 | 9.795 | 19,008 | -0.02(-0.20%) |
Oct 21, 2003 | 9.802 | 9.838 | 9.802 | 9.814 | 77,712 | +0.01(+0.05%) |
Oct 20, 2003 | 9.739 | 9.811 | 9.714 | 9.809 | 24,599 | +0.08(+0.79%) |
Oct 17, 2003 | 9.694 | 9.775 | 9.694 | 9.732 | 24,040 | +0.00(+0.04%) |
Oct 16, 2003 | 9.650 | 9.730 | 9.650 | 9.728 | 15,095 | +0.10(+1.06%) |
Oct 15, 2003 | 9.587 | 9.626 | 9.587 | 9.626 | 11,740 | -0.03(-0.33%) |
Oct 14, 2003 | 9.662 | 9.662 | 9.659 | 9.659 | 6,149 | +0.00(+0.00%) |
Oct 13, 2003 | 9.600 | 9.659 | 9.625 | 9.659 | 13,977 | +0.03(+0.28%) |
Oct 10, 2003 | 9.632 | 9.632 | 9.632 | 9.632 | 13,977 | +0.05(+0.56%) |
Oct 09, 2003 | 9.453 | 9.578 | 9.453 | 9.578 | 26,276 | +0.15(+1.61%) |
Oct 08, 2003 | 9.435 | 9.435 | 9.435 | 9.426 | 8,945 | +0.00(+0.00%) |
Oct 07, 2003 | 9.330 | 9.426 | 9.365 | 9.426 | 7,827 | +0.10(+1.04%) |
Oct 06, 2003 | 9.330 | 9.330 | 9.330 | 9.330 | 4,472 | -0.01(-0.13%) |
Oct 03, 2003 | 9.194 | 9.342 | 9.178 | 9.342 | 28,513 | +0.15(+1.61%) |
Oct 02, 2003 | 9.149 | 9.194 | 9.149 | 9.194 | 38,017 | +0.07(+0.78%) |
Oct 01, 2003 | 9.015 | 9.126 | 8.999 | 9.122 | 18,449 | +0.13(+1.47%) |
Sep 30, 2003 | 8.988 | 8.990 | 8.979 | 8.990 | 15,654 | +0.01(+0.12%) |
Sep 29, 2003 | 9.149 | 9.149 | 8.979 | 8.979 | 38,017 | -0.18(-1.95%) |
Sep 26, 2003 | 9.176 | 9.178 | 9.176 | 9.158 | 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 | 9.167 | 9.167 | 9.167 | 9.167 | 0 | -0.02(-0.21%) |
Sep 22, 2003 | 9.203 | 9.203 | 9.186 | 9.186 | 3,913 | -0.01(-0.16%) |
Sep 19, 2003 | 9.185 | 9.185 | 9.185 | 9.201 | 15,095 | +0.03(+0.27%) |
Sep 18, 2003 | 9.176 | 9.176 | 9.176 | 9.176 | 2,795 | +0.02(+0.20%) |
Sep 17, 2003 | 9.086 | 9.122 | 9.085 | 9.158 | 39,694 | +0.08(+0.89%) |
Sep 16, 2003 | 8.979 | 9.077 | 8.963 | 9.077 | 12,299 | +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 | 8.990 | 8.990 | 8.961 | 8.961 | 2,236 | -0.03(-0.30%) |
Sep 09, 2003 | 8.988 | 8.990 | 8.988 | 8.988 | 2,236 | -0.01(-0.10%) |
Sep 08, 2003 | 8.997 | 8.997 | 8.997 | 8.997 | 3,913 | +0.00(+0.00%) |
Sep 05, 2003 | 8.979 | 8.997 | 8.979 | 8.997 | 10,622 | +0.03(+0.28%) |
Sep 04, 2003 | 8.961 | 8.972 | 8.961 | 8.972 | 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 | 9.049 | 9.049 | 8.961 | 8.961 | 44,167 | -0.07(-0.79%) |
Aug 29, 2003 | 9.024 | 9.065 | 9.024 | 9.033 | 11,181 | +0.03(+0.30%) |
Aug 28, 2003 | 8.988 | 9.006 | 8.961 | 9.006 | 7,827 | -0.01(-0.10%) |
Aug 27, 2003 | 8.988 | 9.015 | 8.988 | 9.015 | 2,236 | +0.00(+0.00%) |
Aug 26, 2003 | 9.006 | 9.015 | 8.997 | 9.015 | 5,590 | +0.04(+0.40%) |
Aug 25, 2003 | 8.988 | 8.988 | 8.970 | 8.979 | 17,890 | -0.01(-0.12%) |
Aug 22, 2003 | 8.977 | 8.990 | 8.977 | 8.990 | 3,913 | -0.03(-0.28%) |
Aug 21, 2003 | 9.033 | 9.033 | 9.006 | 9.015 | 26,836 | -0.01(-0.08%) |
Aug 20, 2003 | 9.004 | 9.022 | 8.977 | 9.022 | 70,444 | +0.03(+0.38%) |
Aug 19, 2003 | 8.988 | 8.997 | 8.961 | 8.988 | 8,945 | +0.04(+0.50%) |
Aug 18, 2003 | 8.916 | 8.959 | 8.898 | 8.943 | 12,858 | +0.04(+0.50%) |
Aug 15, 2003 | 8.898 | 8.898 | 8.898 | 8.898 | 5,031 | +0.00(+0.00%) |
Aug 14, 2003 | 8.845 | 8.943 | 8.845 | 8.898 | 15,654 | +0.03(+0.30%) |
Aug 13, 2003 | 8.854 | 8.872 | 8.847 | 8.872 | 4,472 | +0.03(+0.30%) |
Aug 12, 2003 | 8.764 | 8.845 | 8.764 | 8.845 | 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 | 8.693 | 8.746 | 8.693 | 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 | 8.591 | 8.603 | 24,599 | -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 | 8.568 | 8.487 | 8.535 | 7,268 | +0.03(+0.40%) |