Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.94 | 12.05 | 11.92 | 12.03 | 301,226 | +0.10(+0.85%) |
Jun 29, 2004 | 11.81 | 11.95 | 11.81 | 11.93 | 335,213 | +0.08(+0.71%) |
Jun 28, 2004 | 12.00 | 12.01 | 11.81 | 11.84 | 372,459 | -0.18(-1.52%) |
Jun 25, 2004 | 12.12 | 12.14 | 12.02 | 12.03 | 242,564 | -0.15(-1.23%) |
Jun 24, 2004 | 12.22 | 12.25 | 12.14 | 12.18 | 597,332 | -0.03(-0.21%) |
Jun 23, 2004 | 12.03 | 12.24 | 12.00 | 12.20 | 423,207 | +0.20(+1.65%) |
Jun 22, 2004 | 11.91 | 12.03 | 11.87 | 12.00 | 189,488 | +0.08(+0.68%) |
Jun 21, 2004 | 11.98 | 12.00 | 11.92 | 11.92 | 348,715 | -0.07(-0.57%) |
Jun 18, 2004 | 11.91 | 11.99 | 11.90 | 11.99 | 223,010 | +0.04(+0.31%) |
Jun 17, 2004 | 11.93 | 11.97 | 11.86 | 11.96 | 289,587 | +0.12(+1.02%) |
Jun 16, 2004 | 11.70 | 11.86 | 11.70 | 11.83 | 229,528 | +0.18(+1.57%) |
Jun 15, 2004 | 11.51 | 11.68 | 11.51 | 11.65 | 202,524 | +0.19(+1.67%) |
Jun 14, 2004 | 11.48 | 11.54 | 11.43 | 11.46 | 135,947 | -0.11(-0.95%) |
Jun 10, 2004 | 11.47 | 11.59 | 11.44 | 11.57 | 182,039 | +0.18(+1.60%) |
Jun 09, 2004 | 11.41 | 11.45 | 11.30 | 11.39 | 386,892 | -0.09(-0.80%) |
Jun 08, 2004 | 11.54 | 11.64 | 11.44 | 11.48 | 153,639 | -0.06(-0.52%) |
Jun 07, 2004 | 11.41 | 11.56 | 11.36 | 11.54 | 184,833 | +0.16(+1.44%) |
Jun 04, 2004 | 11.41 | 11.41 | 11.31 | 11.38 | 299,364 | -0.03(-0.25%) |
Jun 03, 2004 | 11.57 | 11.57 | 11.41 | 11.41 | 303,554 | -0.12(-1.01%) |
Jun 02, 2004 | 11.56 | 11.58 | 11.47 | 11.52 | 348,249 | -0.00(-0.02%) |
Jun 01, 2004 | 11.46 | 11.56 | 11.45 | 11.52 | 540,532 | +0.16(+1.42%) |
May 28, 2004 | 11.31 | 11.40 | 11.30 | 11.36 | 311,469 | +0.06(+0.53%) |
May 27, 2004 | 11.48 | 11.48 | 11.27 | 11.30 | 366,872 | -0.19(-1.64%) |
May 26, 2004 | 11.64 | 11.64 | 11.45 | 11.49 | 204,852 | -0.09(-0.76%) |
May 25, 2004 | 11.42 | 11.59 | 11.42 | 11.58 | 277,948 | +0.17(+1.52%) |
May 24, 2004 | 11.18 | 11.42 | 11.14 | 11.41 | 272,826 | +0.24(+2.14%) |
May 21, 2004 | 11.22 | 11.30 | 11.13 | 11.17 | 386,426 | -0.04(-0.33%) |
May 20, 2004 | 11.22 | 11.31 | 11.20 | 11.20 | 215,561 | -0.03(-0.29%) |
May 19, 2004 | 11.33 | 11.38 | 11.19 | 11.24 | 615,489 | -0.06(-0.57%) |
May 18, 2004 | 11.42 | 11.42 | 11.23 | 11.30 | 321,712 | -0.12(-1.02%) |
May 17, 2004 | 11.49 | 11.53 | 11.41 | 11.42 | 694,171 | -0.04(-0.38%) |
May 14, 2004 | 11.35 | 11.55 | 11.33 | 11.46 | 364,544 | +0.16(+1.41%) |
May 13, 2004 | 11.36 | 11.39 | 11.29 | 11.30 | 213,233 | -0.04(-0.36%) |
May 12, 2004 | 11.25 | 11.37 | 11.18 | 11.34 | 385,030 | +0.09(+0.84%) |
May 11, 2004 | 11.10 | 11.27 | 11.10 | 11.25 | 335,679 | +0.19(+1.69%) |
May 10, 2004 | 11.23 | 11.23 | 10.97 | 11.06 | 2,535,054 | -0.34(-2.96%) |
May 07, 2004 | 11.65 | 11.66 | 11.39 | 11.40 | 947,444 | -0.28(-2.37%) |
May 06, 2004 | 11.78 | 11.78 | 11.58 | 11.67 | 321,246 | -0.07(-0.60%) |
May 05, 2004 | 11.62 | 11.77 | 11.51 | 11.74 | 385,495 | +0.07(+0.63%) |
May 04, 2004 | 11.77 | 11.80 | 11.65 | 11.67 | 516,787 | -0.06(-0.49%) |
May 03, 2004 | 11.46 | 11.73 | 11.46 | 11.73 | 343,594 | +0.24(+2.11%) |
Apr 30, 2004 | 11.47 | 11.55 | 11.42 | 11.49 | 221,147 | +0.07(+0.62%) |
Apr 29, 2004 | 11.64 | 11.67 | 11.32 | 11.42 | 272,361 | -0.25(-2.14%) |
Apr 28, 2004 | 11.80 | 11.81 | 11.65 | 11.67 | 284,931 | -0.15(-1.24%) |
Apr 27, 2004 | 11.76 | 11.88 | 11.70 | 11.81 | 401,325 | +0.19(+1.61%) |
Apr 26, 2004 | 11.81 | 11.85 | 11.60 | 11.62 | 284,000 | +0.06(+0.50%) |
Apr 23, 2004 | 11.64 | 11.64 | 11.49 | 11.57 | 131,757 | -0.07(-0.61%) |
Apr 22, 2004 | 11.41 | 11.64 | 11.36 | 11.64 | 255,134 | +0.21(+1.84%) |
Apr 21, 2004 | 11.36 | 11.44 | 11.30 | 11.43 | 343,128 | -0.05(-0.47%) |
Apr 20, 2004 | 11.67 | 11.67 | 11.44 | 11.48 | 247,220 | -0.22(-1.87%) |
Apr 19, 2004 | 11.76 | 11.76 | 11.63 | 11.70 | 582,899 | -0.01(-0.06%) |
Apr 16, 2004 | 11.66 | 11.71 | 11.62 | 11.71 | 634,578 | +0.09(+0.78%) |
Apr 15, 2004 | 11.53 | 11.62 | 11.52 | 11.62 | 534,479 | +0.18(+1.58%) |
Apr 14, 2004 | 11.37 | 11.48 | 11.31 | 11.44 | 697,430 | +0.02(+0.17%) |
Apr 13, 2004 | 11.62 | 11.62 | 11.41 | 11.42 | 615,955 | -0.14(-1.17%) |
Apr 12, 2004 | 11.41 | 11.58 | 11.41 | 11.55 | 528,892 | +0.21(+1.82%) |
Apr 08, 2004 | 11.32 | 11.39 | 11.28 | 11.35 | 496,768 | +0.10(+0.90%) |
Apr 07, 2004 | 11.17 | 11.29 | 11.12 | 11.24 | 286,328 | +0.01(+0.10%) |
Apr 06, 2004 | 11.22 | 11.28 | 11.17 | 11.23 | 263,049 | +0.00(+0.00%) |
Apr 05, 2004 | 11.19 | 11.24 | 11.15 | 11.23 | 367,804 | +0.07(+0.64%) |
Apr 02, 2004 | 11.19 | 11.19 | 11.09 | 11.16 | 266,308 | +0.08(+0.70%) |
Apr 01, 2004 | 11.28 | 11.28 | 11.08 | 11.09 | 342,197 | -0.13(-1.19%) |
Mar 31, 2004 | 11.22 | 11.26 | 11.07 | 11.22 | 626,197 | +0.08(+0.73%) |
Mar 30, 2004 | 10.95 | 11.15 | 10.95 | 11.14 | 284,000 | +0.21(+1.91%) |
Mar 29, 2004 | 10.95 | 10.99 | 10.89 | 10.93 | 320,780 | +0.03(+0.31%) |
Mar 26, 2004 | 10.78 | 10.95 | 10.77 | 10.89 | 225,803 | +0.12(+1.16%) |
Mar 25, 2004 | 10.85 | 10.85 | 10.74 | 10.77 | 327,299 | -0.07(-0.65%) |
Mar 24, 2004 | 11.06 | 11.09 | 10.77 | 10.84 | 641,561 | -0.20(-1.81%) |
Mar 23, 2004 | 11.15 | 11.16 | 10.95 | 11.04 | 272,826 | -0.08(-0.75%) |
Mar 22, 2004 | 11.21 | 11.21 | 11.08 | 11.12 | 394,341 | -0.11(-0.99%) |
Mar 19, 2004 | 11.45 | 11.45 | 11.21 | 11.24 | 254,203 | -0.21(-1.80%) |
Mar 18, 2004 | 11.38 | 11.48 | 11.34 | 11.44 | 407,843 | +0.07(+0.62%) |
Mar 17, 2004 | 11.29 | 11.41 | 11.24 | 11.37 | 357,561 | +0.17(+1.53%) |
Mar 16, 2004 | 11.23 | 11.25 | 11.12 | 11.20 | 323,574 | -0.01(-0.06%) |
Mar 15, 2004 | 11.25 | 11.32 | 11.17 | 11.21 | 216,492 | +0.03(+0.27%) |
Mar 12, 2004 | 11.02 | 11.21 | 11.02 | 11.18 | 287,259 | +0.14(+1.24%) |
Mar 11, 2004 | 11.18 | 11.23 | 11.04 | 11.04 | 393,410 | -0.22(-1.93%) |
Mar 10, 2004 | 11.49 | 11.49 | 11.22 | 11.25 | 372,459 | -0.20(-1.78%) |
Mar 09, 2004 | 11.52 | 11.52 | 11.41 | 11.46 | 179,711 | -0.09(-0.76%) |
Mar 08, 2004 | 11.55 | 11.62 | 11.51 | 11.55 | 320,315 | +0.05(+0.39%) |
Mar 05, 2004 | 11.35 | 11.53 | 11.35 | 11.50 | 252,807 | +0.17(+1.46%) |
Mar 04, 2004 | 11.39 | 11.40 | 11.33 | 11.34 | 236,511 | -0.05(-0.45%) |
Mar 03, 2004 | 11.42 | 11.43 | 11.28 | 11.39 | 293,312 | +0.00(+0.02%) |
Mar 02, 2004 | 11.51 | 11.54 | 11.39 | 11.39 | 496,768 | -0.13(-1.10%) |
Mar 01, 2004 | 11.36 | 11.53 | 11.33 | 11.51 | 474,886 | +0.20(+1.75%) |
Feb 27, 2004 | 11.27 | 11.34 | 11.24 | 11.31 | 197,869 | +0.07(+0.59%) |
Feb 26, 2004 | 11.23 | 11.27 | 11.18 | 11.25 | 191,351 | +0.02(+0.15%) |
Feb 25, 2004 | 11.15 | 11.23 | 11.12 | 11.23 | 371,994 | +0.07(+0.60%) |
Feb 24, 2004 | 11.12 | 11.21 | 11.07 | 11.16 | 492,112 | +0.02(+0.19%) |
Feb 23, 2004 | 11.05 | 11.15 | 11.05 | 11.14 | 193,213 | +0.12(+1.11%) |
Feb 20, 2004 | 11.14 | 11.14 | 10.98 | 11.02 | 252,807 | -0.06(-0.56%) |
Feb 19, 2004 | 11.13 | 11.14 | 11.05 | 11.08 | 516,322 | +0.04(+0.39%) |
Feb 18, 2004 | 11.21 | 11.21 | 11.04 | 11.04 | 358,492 | -0.16(-1.44%) |
Feb 17, 2004 | 11.18 | 11.21 | 11.14 | 11.20 | 350,577 | +0.10(+0.89%) |
Feb 13, 2004 | 11.14 | 11.14 | 11.01 | 11.10 | 264,446 | -0.03(-0.31%) |
Feb 12, 2004 | 11.09 | 11.17 | 11.03 | 11.14 | 164,347 | +0.01(+0.08%) |
Feb 11, 2004 | 10.95 | 11.13 | 10.91 | 11.13 | 200,197 | +0.17(+1.59%) |
Feb 10, 2004 | 10.83 | 10.99 | 10.81 | 10.95 | 575,915 | +0.13(+1.21%) |
Feb 09, 2004 | 10.73 | 10.86 | 10.73 | 10.82 | 297,967 | +0.16(+1.49%) |
Feb 06, 2004 | 10.64 | 10.69 | 10.57 | 10.66 | 206,249 | +0.07(+0.63%) |
Feb 05, 2004 | 10.70 | 10.71 | 10.54 | 10.60 | 204,852 | -0.13(-1.18%) |
Feb 04, 2004 | 10.77 | 10.78 | 10.55 | 10.72 | 311,935 | -0.08(-0.72%) |
Feb 03, 2004 | 10.80 | 10.83 | 10.76 | 10.80 | 666,702 | -0.03(-0.28%) |
Feb 02, 2004 | 10.77 | 10.88 | 10.72 | 10.83 | 359,423 | +0.05(+0.44%) |
Jan 30, 2004 | 10.88 | 10.89 | 10.75 | 10.78 | 378,512 | -0.10(-0.89%) |
Jan 29, 2004 | 10.98 | 10.98 | 10.81 | 10.88 | 212,767 | -0.03(-0.27%) |
Jan 28, 2004 | 11.03 | 11.07 | 10.86 | 10.91 | 588,486 | -0.14(-1.26%) |
Jan 27, 2004 | 11.08 | 11.14 | 11.02 | 11.05 | 368,735 | -0.03(-0.27%) |
Jan 26, 2004 | 10.98 | 11.08 | 10.94 | 11.08 | 360,820 | +0.06(+0.57%) |
Jan 23, 2004 | 11.00 | 11.06 | 10.97 | 11.02 | 306,348 | +0.13(+1.18%) |
Jan 22, 2004 | 11.02 | 11.03 | 10.85 | 10.89 | 337,076 | -0.08(-0.68%) |
Jan 21, 2004 | 10.89 | 10.99 | 10.88 | 10.96 | 250,013 | +0.10(+0.89%) |
Jan 20, 2004 | 10.74 | 10.90 | 10.70 | 10.87 | 612,230 | +0.22(+2.04%) |
Jan 16, 2004 | 10.55 | 10.65 | 10.53 | 10.65 | 346,853 | +0.09(+0.90%) |
Jan 15, 2004 | 10.78 | 10.78 | 10.52 | 10.56 | 290,984 | -0.18(-1.66%) |
Jan 14, 2004 | 10.73 | 10.74 | 10.65 | 10.74 | 294,243 | -0.02(-0.18%) |
Jan 13, 2004 | 10.76 | 10.83 | 10.69 | 10.75 | 316,590 | +0.04(+0.34%) |
Jan 12, 2004 | 10.76 | 10.76 | 10.69 | 10.72 | 507,010 | -0.02(-0.20%) |
Jan 09, 2004 | 10.61 | 10.77 | 10.58 | 10.74 | 189,488 | +0.09(+0.85%) |
Jan 08, 2004 | 10.60 | 10.68 | 10.55 | 10.65 | 495,837 | -0.01(-0.10%) |
Jan 07, 2004 | 10.74 | 10.74 | 10.59 | 10.66 | 290,518 | -0.12(-1.08%) |
Jan 06, 2004 | 10.80 | 10.81 | 10.71 | 10.78 | 879,005 | -0.03(-0.26%) |
Jan 05, 2004 | 10.66 | 10.81 | 10.64 | 10.80 | 604,315 | +0.23(+2.13%) |
Jan 02, 2004 | 10.68 | 10.70 | 10.53 | 10.58 | 255,134 | -0.04(-0.40%) |
Dec 31, 2003 | 10.71 | 10.73 | 10.58 | 10.62 | 237,443 | -0.06(-0.58%) |
Dec 30, 2003 | 10.67 | 10.75 | 10.65 | 10.68 | 336,610 | +0.03(+0.32%) |
Dec 29, 2003 | 10.54 | 10.66 | 10.52 | 10.65 | 484,663 | +0.13(+1.23%) |
Dec 26, 2003 | 10.51 | 10.54 | 10.47 | 10.52 | 112,669 | +0.01(+0.12%) |
Dec 24, 2003 | 10.41 | 10.53 | 10.37 | 10.51 | 193,213 | +0.12(+1.14%) |
Dec 23, 2003 | 10.43 | 10.43 | 10.31 | 10.39 | 527,961 | -0.05(-0.45%) |
Dec 22, 2003 | 10.42 | 10.43 | 10.34 | 10.44 | 959,083 | +0.03(+0.29%) |
Dec 19, 2003 | 10.45 | 10.46 | 10.36 | 10.41 | 378,512 | -0.04(-0.37%) |
Dec 18, 2003 | 10.23 | 10.46 | 10.20 | 10.45 | 615,955 | +0.28(+2.73%) |
Dec 17, 2003 | 10.10 | 10.17 | 10.06 | 10.17 | 706,276 | +0.11(+1.07%) |
Dec 16, 2003 | 9.966 | 10.07 | 9.966 | 10.06 | 246,754 | +0.14(+1.36%) |
Dec 15, 2003 | 10.03 | 10.03 | 9.891 | 9.925 | 660,650 | -0.12(-1.22%) |
Dec 12, 2003 | 9.970 | 10.05 | 9.938 | 10.05 | 296,571 | +0.08(+0.75%) |
Dec 11, 2003 | 9.940 | 9.973 | 9.887 | 9.973 | 121,980 | +0.06(+0.63%) |
Dec 10, 2003 | 9.925 | 9.934 | 9.872 | 9.910 | 232,787 | -0.01(-0.09%) |
Dec 09, 2003 | 9.897 | 9.975 | 9.908 | 9.919 | 521,443 | +0.02(+0.22%) |
Dec 08, 2003 | 9.816 | 9.897 | 9.779 | 9.897 | 199,731 | +0.13(+1.30%) |
Dec 05, 2003 | 9.775 | 9.801 | 9.734 | 9.771 | 206,715 | +0.05(+0.51%) |
Dec 04, 2003 | 9.541 | 9.758 | 9.539 | 9.721 | 212,302 | +0.18(+1.91%) |
Dec 03, 2003 | 9.537 | 9.580 | 9.511 | 9.539 | 154,570 | -0.01(-0.07%) |
Dec 02, 2003 | 9.474 | 9.562 | 9.474 | 9.545 | 144,793 | +0.04(+0.45%) |
Dec 01, 2003 | 9.421 | 9.502 | 9.421 | 9.502 | 165,744 | +0.09(+1.00%) |
Nov 28, 2003 | 9.418 | 9.418 | 9.363 | 9.408 | 46,091 | -0.02(-0.18%) |
Nov 26, 2003 | 9.376 | 9.431 | 9.376 | 9.425 | 99,632 | +0.09(+0.94%) |
Nov 25, 2003 | 9.272 | 9.350 | 9.272 | 9.337 | 93,114 | +0.10(+1.07%) |
Nov 24, 2003 | 9.225 | 9.268 | 9.221 | 9.238 | 124,308 | +0.02(+0.26%) |
Nov 21, 2003 | 9.277 | 9.277 | 9.176 | 9.214 | 79,147 | -0.06(-0.67%) |
Nov 20, 2003 | 9.236 | 9.311 | 9.236 | 9.277 | 66,577 | -0.02(-0.21%) |
Nov 19, 2003 | 9.266 | 9.296 | 9.217 | 9.296 | 60,524 | +0.08(+0.89%) |
Nov 18, 2003 | 9.322 | 9.322 | 9.214 | 9.214 | 60,524 | -0.08(-0.86%) |
Nov 17, 2003 | 9.275 | 9.330 | 9.253 | 9.294 | 228,131 | -0.12(-1.26%) |
Nov 14, 2003 | 9.429 | 9.459 | 9.367 | 9.412 | 264,446 | +0.03(+0.27%) |
Nov 13, 2003 | 9.367 | 9.395 | 9.335 | 9.386 | 149,449 | +0.10(+1.06%) |
Nov 12, 2003 | 9.268 | 9.307 | 9.257 | 9.287 | 216,026 | +0.05(+0.53%) |
Nov 11, 2003 | 9.236 | 9.236 | 9.236 | 9.238 | 101,960 | -0.01(-0.09%) |
Nov 10, 2003 | 9.300 | 9.300 | 9.221 | 9.247 | 98,701 | -0.05(-0.49%) |
Nov 07, 2003 | 9.270 | 9.275 | 9.270 | 9.292 | 184,833 | +0.05(+0.51%) |
Nov 06, 2003 | 9.253 | 9.285 | 9.195 | 9.244 | 103,357 | +0.03(+0.30%) |
Nov 05, 2003 | 9.219 | 9.268 | 9.219 | 9.217 | 72,164 | -0.05(-0.49%) |
Nov 04, 2003 | 9.219 | 9.268 | 9.219 | 9.262 | 88,086 | -0.06(-0.65%) |
Nov 03, 2003 | 9.341 | 9.365 | 9.285 | 9.322 | 130,500 | -0.02(-0.21%) |
Oct 31, 2003 | 9.268 | 9.343 | 9.268 | 9.341 | 73,560 | +0.17(+1.87%) |
Oct 30, 2003 | 9.302 | 9.302 | 9.118 | 9.169 | 290,053 | -0.17(-1.82%) |
Oct 29, 2003 | 9.376 | 9.403 | 9.294 | 9.339 | 255,134 | -0.01(-0.09%) |
Oct 28, 2003 | 9.343 | 9.343 | 9.268 | 9.348 | 379,908 | +0.03(+0.30%) |
Oct 27, 2003 | 9.365 | 9.376 | 9.294 | 9.320 | 117,324 | -0.05(-0.48%) |
Oct 24, 2003 | 9.285 | 9.365 | 9.277 | 9.365 | 69,370 | -0.02(-0.23%) |
Oct 23, 2003 | 9.322 | 9.386 | 9.253 | 9.386 | 116,393 | +0.05(+0.53%) |
Oct 22, 2003 | 9.464 | 9.464 | 9.335 | 9.337 | 131,292 | -0.13(-1.36%) |
Oct 21, 2003 | 9.500 | 9.537 | 9.466 | 9.466 | 118,721 | -0.00(-0.02%) |
Oct 20, 2003 | 9.468 | 9.470 | 9.388 | 9.468 | 197,869 | +0.00(+0.05%) |
Oct 17, 2003 | 9.554 | 9.554 | 9.427 | 9.464 | 149,915 | -0.09(-0.92%) |
Oct 16, 2003 | 9.513 | 9.558 | 9.483 | 9.552 | 63,318 | +0.10(+1.09%) |
Oct 15, 2003 | 9.599 | 9.599 | 9.421 | 9.449 | 64,714 | -0.12(-1.23%) |
Oct 14, 2003 | 9.577 | 9.595 | 9.541 | 9.567 | 154,105 | -0.02(-0.22%) |
Oct 13, 2003 | 9.558 | 9.631 | 9.558 | 9.588 | 129,895 | +0.00(+0.04%) |
Oct 10, 2003 | 9.522 | 9.603 | 9.522 | 9.584 | 89,855 | +0.08(+0.86%) |
Oct 09, 2003 | 9.515 | 9.547 | 9.464 | 9.502 | 130,826 | +0.03(+0.29%) |
Oct 08, 2003 | 9.565 | 9.592 | 9.498 | 9.474 | 98,236 | -0.06(-0.65%) |
Oct 07, 2003 | 9.504 | 9.565 | 9.451 | 9.537 | 1,068,493 | -0.01(-0.07%) |
Oct 06, 2003 | 9.519 | 9.537 | 9.483 | 9.543 | 70,767 | +0.02(+0.16%) |
Oct 03, 2003 | 9.468 | 9.554 | 9.451 | 9.528 | 333,817 | +0.14(+1.51%) |
Oct 02, 2003 | 9.307 | 9.431 | 9.307 | 9.386 | 85,200 | +0.03(+0.37%) |
Oct 01, 2003 | 9.298 | 9.393 | 9.277 | 9.352 | 173,659 | +0.07(+0.72%) |
Sep 30, 2003 | 9.204 | 9.266 | 9.107 | 9.285 | 198,334 | +0.05(+0.56%) |
Sep 29, 2003 | 9.180 | 9.234 | 9.139 | 9.234 | 62,852 | +0.05(+0.56%) |
Sep 26, 2003 | 9.176 | 9.210 | 9.148 | 9.182 | 87,528 | -0.09(-0.93%) |
Sep 25, 2003 | 9.345 | 9.369 | 9.270 | 9.268 | 294,243 | -0.08(-0.80%) |
Sep 24, 2003 | 9.449 | 9.449 | 9.337 | 9.343 | 163,882 | +0.06(+0.65%) |
Sep 23, 2003 | 9.290 | 9.318 | 9.272 | 9.283 | 81,941 | +0.04(+0.39%) |
Sep 22, 2003 | 9.266 | 9.283 | 9.197 | 9.247 | 109,410 | -0.07(-0.71%) |
Sep 19, 2003 | 9.236 | 9.313 | 9.236 | 9.313 | 377,115 | +0.06(+0.67%) |
Sep 18, 2003 | 9.171 | 9.240 | 9.171 | 9.251 | 522,374 | +0.05(+0.49%) |
Sep 17, 2003 | 9.326 | 9.326 | 9.171 | 9.206 | 242,098 | -0.13(-1.36%) |
Sep 16, 2003 | 9.290 | 9.333 | 9.255 | 9.333 | 140,603 | +0.05(+0.58%) |
Sep 15, 2003 | 9.348 | 9.348 | 9.279 | 9.279 | 76,819 | -0.07(-0.74%) |
Sep 12, 2003 | 9.367 | 9.380 | 9.279 | 9.348 | 565,673 | -0.06(-0.64%) |
Sep 11, 2003 | 9.410 | 9.466 | 9.393 | 9.408 | 196,472 | -0.00(-0.02%) |
Sep 10, 2003 | 9.504 | 9.504 | 9.369 | 9.410 | 74,491 | -0.07(-0.77%) |
Sep 09, 2003 | 9.580 | 9.580 | 9.444 | 9.483 | 148,518 | -0.11(-1.19%) |
Sep 08, 2003 | 9.515 | 9.597 | 9.496 | 9.597 | 190,420 | +0.17(+1.75%) |
Sep 05, 2003 | 9.483 | 9.489 | 9.397 | 9.431 | 67,973 | -0.06(-0.59%) |
Sep 04, 2003 | 9.532 | 9.541 | 9.457 | 9.487 | 135,947 | -0.04(-0.41%) |
Sep 03, 2003 | 9.511 | 9.545 | 9.476 | 9.526 | 150,380 | +0.03(+0.34%) |
Sep 02, 2003 | 9.461 | 9.507 | 9.388 | 9.494 | 147,587 | +0.03(+0.29%) |
Aug 29, 2003 | 9.451 | 9.472 | 9.388 | 9.466 | 75,423 | +0.00(+0.02%) |
Aug 28, 2003 | 9.313 | 9.464 | 9.272 | 9.464 | 874,349 | +0.19(+2.09%) |
Aug 27, 2003 | 9.300 | 9.343 | 9.270 | 9.270 | 506,545 | -0.00(-0.05%) |
Aug 26, 2003 | 9.279 | 9.283 | 9.161 | 9.275 | 87,993 | -0.02(-0.16%) |
Aug 25, 2003 | 9.275 | 9.298 | 9.236 | 9.290 | 111,737 | +0.02(+0.25%) |
Aug 22, 2003 | 9.418 | 9.418 | 9.253 | 9.266 | 484,663 | -0.12(-1.26%) |
Aug 21, 2003 | 9.363 | 9.399 | 9.333 | 9.384 | 110,806 | +0.05(+0.51%) |
Aug 20, 2003 | 9.257 | 9.343 | 9.257 | 9.337 | 61,921 | +0.08(+0.81%) |
Aug 19, 2003 | 9.300 | 9.322 | 9.225 | 9.262 | 178,780 | -0.02(-0.23%) |
Aug 18, 2003 | 9.313 | 9.341 | 9.275 | 9.283 | 209,043 | -0.02(-0.18%) |
Aug 15, 2003 | 9.322 | 9.322 | 9.244 | 9.300 | 34,452 | +0.01(+0.12%) |
Aug 14, 2003 | 9.236 | 9.305 | 9.214 | 9.290 | 156,898 | +0.07(+0.79%) |
Aug 13, 2003 | 9.279 | 9.307 | 9.208 | 9.217 | 42,367 | -0.02(-0.23%) |
Aug 12, 2003 | 9.225 | 9.279 | 9.141 | 9.238 | 94,046 | +0.04(+0.40%) |
Aug 11, 2003 | 9.129 | 9.232 | 9.129 | 9.202 | 57,731 | +0.09(+1.04%) |
Aug 08, 2003 | 9.150 | 9.169 | 9.045 | 9.107 | 118,255 | +0.01(+0.12%) |
Aug 07, 2003 | 8.888 | 9.101 | 8.871 | 9.096 | 125,705 | +0.20(+2.29%) |
Aug 06, 2003 | 8.731 | 8.909 | 8.731 | 8.892 | 94,046 | +0.12(+1.42%) |
Aug 05, 2003 | 8.806 | 8.862 | 8.733 | 8.768 | 74,026 | -0.04(-0.44%) |
Aug 04, 2003 | 8.849 | 8.849 | 8.723 | 8.806 | 92,183 | -0.08(-0.94%) |
Aug 01, 2003 | 8.914 | 8.914 | 8.806 | 8.890 | 149,915 | +0.01(+0.10%) |
Jul 31, 2003 | 8.888 | 9.047 | 8.854 | 8.882 | 125,705 | +0.04(+0.41%) |
Jul 30, 2003 | 8.892 | 8.894 | 8.828 | 8.845 | 75,888 | -0.02(-0.22%) |
Jul 29, 2003 | 8.961 | 8.982 | 8.823 | 8.864 | 52,609 | -0.13(-1.46%) |
Jul 28, 2003 | 8.957 | 9.015 | 8.942 | 8.995 | 93,580 | +0.04(+0.43%) |
Jul 25, 2003 | 8.914 | 8.961 | 8.860 | 8.957 | 99,167 | +0.06(+0.63%) |
Jul 24, 2003 | 9.021 | 9.045 | 8.901 | 8.901 | 63,318 | -0.09(-0.96%) |
Jul 23, 2003 | 9.010 | 9.047 | 8.937 | 8.987 | 53,075 | -0.02(-0.17%) |
Jul 22, 2003 | 9.043 | 9.086 | 8.978 | 9.002 | 84,734 | -0.02(-0.17%) |
Jul 21, 2003 | 9.156 | 9.165 | 9.004 | 9.017 | 187,161 | -0.11(-1.15%) |
Jul 18, 2003 | 9.000 | 9.144 | 8.959 | 9.122 | 73,095 | +0.17(+1.90%) |
Jul 17, 2003 | 8.871 | 8.974 | 8.828 | 8.952 | 125,239 | +0.11(+1.24%) |
Jul 16, 2003 | 8.972 | 8.972 | 8.843 | 8.843 | 123,377 | -0.08(-0.84%) |
Jul 15, 2003 | 9.032 | 9.045 | 8.916 | 8.918 | 599,660 | -0.10(-1.10%) |
Jul 14, 2003 | 9.161 | 9.169 | 9.008 | 9.017 | 98,236 | -0.12(-1.27%) |
Jul 11, 2003 | 9.090 | 9.163 | 9.055 | 9.133 | 62,387 | +0.06(+0.66%) |
Jul 10, 2003 | 9.165 | 9.165 | 9.008 | 9.073 | 69,370 | -0.14(-1.47%) |
Jul 09, 2003 | 9.150 | 9.244 | 9.146 | 9.208 | 87,528 | +0.07(+0.75%) |
Jul 08, 2003 | 9.141 | 9.180 | 9.096 | 9.139 | 157,829 | -0.01(-0.14%) |
Jul 07, 2003 | 9.214 | 9.214 | 9.126 | 9.152 | 110,341 | -0.06(-0.63%) |
Jul 03, 2003 | 9.210 | 9.236 | 9.161 | 9.210 | 19,554 | -0.02(-0.23%) |
Jul 02, 2003 | 9.236 | 9.251 | 9.150 | 9.232 | 261,652 | -0.01(-0.12%) |