Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.811 | 9.931 | 9.684 | 9.762 | 628,755 | -0.05(-0.50%) |
Apr 29, 2004 | 9.908 | 9.956 | 9.799 | 9.811 | 1,264,203 | -0.12(-1.17%) |
Apr 28, 2004 | 9.929 | 9.989 | 9.859 | 9.927 | 638,536 | -0.00(-0.02%) |
Apr 27, 2004 | 9.927 | 10.01 | 9.881 | 9.929 | 449,111 | +0.03(+0.26%) |
Apr 26, 2004 | 9.890 | 10.01 | 9.871 | 9.904 | 738,910 | +0.01(+0.14%) |
Apr 23, 2004 | 10.01 | 10.01 | 9.852 | 9.890 | 377,562 | -0.10(-1.05%) |
Apr 22, 2004 | 9.869 | 10.09 | 9.850 | 9.995 | 611,254 | +0.10(+1.04%) |
Apr 21, 2004 | 9.791 | 9.914 | 9.752 | 9.892 | 1,134,746 | +0.12(+1.19%) |
Apr 20, 2004 | 10.32 | 10.32 | 9.776 | 9.776 | 695,672 | -0.41(-4.06%) |
Apr 19, 2004 | 10.11 | 10.26 | 9.931 | 10.19 | 424,661 | +0.09(+0.87%) |
Apr 16, 2004 | 9.947 | 10.24 | 9.947 | 10.10 | 768,250 | +0.20(+2.06%) |
Apr 15, 2004 | 9.752 | 10.02 | 9.752 | 9.898 | 1,522,603 | +0.19(+2.00%) |
Apr 14, 2004 | 9.908 | 9.986 | 9.675 | 9.704 | 715,489 | -0.31(-3.10%) |
Apr 13, 2004 | 10.10 | 10.27 | 9.885 | 10.01 | 1,272,696 | -0.09(-0.88%) |
Apr 12, 2004 | 10.59 | 10.70 | 9.655 | 10.10 | 1,802,107 | -0.62(-5.78%) |
Apr 08, 2004 | 11.02 | 11.08 | 10.72 | 10.72 | 1,208,611 | -0.28(-2.56%) |
Apr 07, 2004 | 10.83 | 11.33 | 10.73 | 11.01 | 1,023,819 | +0.07(+0.66%) |
Apr 06, 2004 | 11.36 | 11.36 | 10.91 | 10.93 | 950,726 | -0.45(-3.96%) |
Apr 05, 2004 | 11.80 | 11.80 | 11.31 | 11.38 | 805,569 | -0.46(-3.90%) |
Apr 02, 2004 | 12.06 | 12.06 | 11.83 | 11.85 | 735,307 | -0.21(-1.74%) |
Apr 01, 2004 | 11.92 | 12.08 | 11.92 | 12.06 | 456,060 | +0.14(+1.17%) |
Mar 31, 2004 | 11.81 | 11.96 | 11.77 | 11.92 | 790,641 | +0.13(+1.09%) |
Mar 30, 2004 | 11.66 | 11.79 | 11.65 | 11.79 | 715,232 | +0.18(+1.56%) |
Mar 29, 2004 | 11.71 | 11.74 | 11.58 | 11.61 | 480,510 | -0.23(-1.94%) |
Mar 26, 2004 | 11.85 | 11.88 | 11.79 | 11.84 | 477,679 | -0.00(-0.02%) |
Mar 25, 2004 | 11.66 | 11.84 | 11.66 | 11.84 | 466,869 | +0.18(+1.57%) |
Mar 24, 2004 | 11.66 | 11.69 | 11.66 | 11.66 | 537,904 | +0.02(+0.18%) |
Mar 23, 2004 | 11.67 | 11.73 | 11.63 | 11.63 | 472,532 | -0.04(-0.33%) |
Mar 22, 2004 | 11.70 | 11.80 | 11.65 | 11.67 | 1,264,460 | +0.06(+0.48%) |
Mar 19, 2004 | 11.69 | 11.73 | 11.60 | 11.62 | 442,162 | -0.06(-0.50%) |
Mar 18, 2004 | 11.51 | 11.68 | 11.51 | 11.68 | 404,071 | +0.14(+1.18%) |
Mar 17, 2004 | 11.33 | 11.54 | 11.33 | 11.54 | 404,071 | +0.23(+2.01%) |
Mar 16, 2004 | 11.10 | 11.33 | 11.10 | 11.31 | 605,335 | +0.23(+2.03%) |
Mar 15, 2004 | 11.12 | 11.14 | 11.06 | 11.09 | 465,068 | -0.03(-0.23%) |
Mar 12, 2004 | 11.19 | 11.20 | 11.10 | 11.11 | 933,997 | -0.08(-0.69%) |
Mar 11, 2004 | 11.32 | 11.32 | 11.15 | 11.19 | 443,449 | -0.16(-1.37%) |
Mar 10, 2004 | 11.36 | 11.40 | 11.35 | 11.35 | 446,795 | -0.01(-0.12%) |
Mar 09, 2004 | 11.36 | 11.37 | 11.34 | 11.36 | 322,999 | -0.00(-0.02%) |
Mar 08, 2004 | 11.38 | 11.38 | 11.34 | 11.36 | 321,198 | -0.02(-0.15%) |
Mar 05, 2004 | 11.34 | 11.41 | 11.34 | 11.38 | 591,437 | +0.04(+0.39%) |
Mar 04, 2004 | 11.22 | 11.34 | 11.20 | 11.33 | 523,491 | +0.11(+0.99%) |
Mar 03, 2004 | 11.26 | 11.26 | 11.18 | 11.22 | 493,379 | -0.04(-0.35%) |
Mar 02, 2004 | 11.19 | 11.27 | 11.19 | 11.26 | 515,255 | +0.07(+0.63%) |
Mar 01, 2004 | 11.19 | 11.28 | 11.19 | 11.19 | 476,135 | +0.01(+0.10%) |
Feb 27, 2004 | 11.17 | 11.20 | 11.08 | 11.18 | 305,498 | +0.01(+0.10%) |
Feb 26, 2004 | 11.25 | 11.26 | 11.12 | 11.17 | 455,030 | -0.06(-0.50%) |
Feb 25, 2004 | 11.00 | 11.23 | 11.00 | 11.23 | 265,863 | +0.23(+2.05%) |
Feb 24, 2004 | 10.96 | 11.02 | 10.92 | 11.00 | 353,369 | +0.03(+0.30%) |
Feb 23, 2004 | 10.89 | 10.97 | 10.88 | 10.97 | 133,575 | +0.07(+0.61%) |
Feb 20, 2004 | 10.90 | 10.91 | 10.88 | 10.90 | 303,954 | -0.00(-0.02%) |
Feb 19, 2004 | 10.90 | 10.91 | 10.85 | 10.90 | 242,185 | -0.01(-0.05%) |
Feb 18, 2004 | 10.99 | 11.01 | 10.88 | 10.91 | 382,709 | -0.08(-0.71%) |
Feb 17, 2004 | 11.02 | 11.03 | 10.90 | 10.99 | 397,894 | -0.05(-0.42%) |
Feb 13, 2004 | 11.02 | 11.04 | 10.93 | 11.03 | 455,030 | +0.05(+0.44%) |
Feb 12, 2004 | 11.01 | 11.02 | 10.88 | 10.98 | 600,187 | -0.02(-0.16%) |
Feb 11, 2004 | 11.04 | 11.09 | 10.98 | 11.00 | 389,916 | -0.03(-0.28%) |
Feb 10, 2004 | 11.02 | 11.03 | 10.96 | 11.03 | 369,069 | +0.05(+0.42%) |
Feb 09, 2004 | 10.94 | 10.99 | 10.93 | 10.99 | 638,793 | +0.05(+0.44%) |
Feb 06, 2004 | 11.04 | 11.04 | 10.90 | 10.94 | 1,250,048 | -0.11(-0.97%) |
Feb 05, 2004 | 11.00 | 11.05 | 10.88 | 11.04 | 1,644,339 | +0.24(+2.23%) |
Feb 04, 2004 | 11.46 | 11.46 | 10.80 | 10.80 | 3,372,839 | -1.10(-9.24%) |
Feb 03, 2004 | 12.06 | 12.06 | 11.90 | 11.90 | 389,401 | -0.15(-1.26%) |
Feb 02, 2004 | 11.75 | 12.05 | 11.75 | 12.05 | 278,989 | +0.31(+2.65%) |
Jan 30, 2004 | 11.60 | 11.78 | 11.60 | 11.74 | 213,617 | +0.16(+1.39%) |
Jan 29, 2004 | 11.62 | 11.67 | 11.54 | 11.58 | 178,872 | -0.00(-0.02%) |
Jan 28, 2004 | 11.62 | 11.78 | 11.58 | 11.58 | 339,986 | -0.00(-0.02%) |
Jan 27, 2004 | 11.47 | 11.74 | 11.47 | 11.59 | 574,708 | +0.15(+1.27%) |
Jan 26, 2004 | 11.17 | 11.44 | 11.16 | 11.44 | 343,074 | +0.28(+2.51%) |
Jan 23, 2004 | 10.99 | 11.16 | 10.99 | 11.16 | 241,670 | +0.17(+1.50%) |
Jan 22, 2004 | 10.96 | 11.04 | 10.95 | 11.00 | 258,399 | +0.02(+0.18%) |
Jan 21, 2004 | 10.95 | 10.99 | 10.93 | 10.98 | 145,929 | +0.03(+0.27%) |
Jan 20, 2004 | 10.96 | 10.96 | 10.94 | 10.95 | 280,276 | -0.01(-0.09%) |
Jan 16, 2004 | 11.05 | 11.07 | 10.96 | 10.96 | 151,591 | -0.08(-0.72%) |
Jan 15, 2004 | 11.03 | 11.08 | 10.99 | 11.04 | 259,944 | +0.03(+0.23%) |
Jan 14, 2004 | 10.85 | 11.01 | 10.85 | 11.01 | 319,654 | +0.17(+1.52%) |
Jan 13, 2004 | 10.90 | 10.90 | 10.78 | 10.85 | 276,158 | -0.05(-0.50%) |
Jan 12, 2004 | 10.90 | 10.93 | 10.85 | 10.90 | 418,484 | -0.01(-0.07%) |
Jan 09, 2004 | 10.84 | 10.91 | 10.82 | 10.91 | 235,493 | +0.06(+0.54%) |
Jan 08, 2004 | 10.93 | 10.93 | 10.82 | 10.85 | 737,108 | -0.08(-0.76%) |
Jan 07, 2004 | 10.88 | 10.94 | 10.87 | 10.93 | 327,117 | +0.05(+0.48%) |
Jan 06, 2004 | 10.88 | 10.90 | 10.86 | 10.88 | 468,414 | +0.01(+0.05%) |
Jan 05, 2004 | 10.96 | 10.99 | 10.77 | 10.88 | 579,598 | -0.06(-0.59%) |
Jan 02, 2004 | 10.98 | 10.98 | 10.91 | 10.94 | 272,812 | -0.04(-0.34%) |
Dec 31, 2003 | 11.07 | 11.08 | 10.96 | 10.98 | 218,250 | -0.07(-0.67%) |
Dec 30, 2003 | 11.03 | 11.07 | 11.02 | 11.05 | 234,207 | +0.03(+0.25%) |
Dec 29, 2003 | 10.98 | 11.03 | 10.98 | 11.02 | 235,236 | -0.10(-0.91%) |
Dec 26, 2003 | 11.16 | 11.17 | 11.12 | 11.12 | 119,162 | -0.02(-0.21%) |
Dec 24, 2003 | 11.06 | 11.15 | 11.06 | 11.15 | 66,144 | +0.09(+0.84%) |
Dec 23, 2003 | 11.06 | 11.09 | 11.05 | 11.05 | 218,250 | -0.01(-0.07%) |
Dec 22, 2003 | 11.03 | 11.06 | 11.03 | 11.06 | 224,427 | +0.04(+0.33%) |
Dec 19, 2003 | 10.99 | 11.03 | 10.98 | 11.03 | 178,872 | +0.06(+0.58%) |
Dec 18, 2003 | 10.97 | 10.97 | 10.94 | 10.96 | 171,923 | -0.01(-0.09%) |
Dec 17, 2003 | 10.90 | 10.97 | 10.89 | 10.97 | 210,271 | +0.06(+0.57%) |
Dec 16, 2003 | 10.80 | 10.90 | 10.76 | 10.91 | 267,922 | +0.09(+0.84%) |
Dec 15, 2003 | 10.92 | 10.93 | 10.79 | 10.82 | 199,719 | -0.06(-0.52%) |
Dec 12, 2003 | 10.87 | 10.87 | 10.84 | 10.87 | 142,583 | +0.01(+0.07%) |
Dec 11, 2003 | 10.92 | 10.95 | 10.87 | 10.87 | 474,591 | -0.06(-0.55%) |
Dec 10, 2003 | 11.02 | 11.02 | 10.91 | 10.93 | 179,129 | -0.09(-0.81%) |
Dec 09, 2003 | 11.02 | 11.04 | 10.99 | 11.02 | 310,388 | -0.00(-0.03%) |
Dec 08, 2003 | 11.00 | 11.04 | 11.00 | 11.02 | 160,856 | +0.02(+0.14%) |
Dec 05, 2003 | 10.98 | 11.04 | 10.98 | 11.00 | 73,093 | +0.02(+0.19%) |
Dec 04, 2003 | 11.04 | 11.04 | 10.97 | 10.98 | 211,815 | -0.02(-0.19%) |
Dec 03, 2003 | 11.08 | 11.10 | 11.00 | 11.00 | 310,903 | -0.02(-0.19%) |
Dec 02, 2003 | 11.03 | 11.08 | 11.03 | 11.03 | 416,167 | -0.01(-0.05%) |
Dec 01, 2003 | 10.95 | 11.05 | 10.95 | 11.03 | 502,644 | +0.10(+0.94%) |
Nov 28, 2003 | 10.92 | 10.99 | 10.92 | 10.93 | 131,516 | +0.01(+0.07%) |
Nov 26, 2003 | 10.92 | 10.93 | 10.88 | 10.92 | 190,711 | +0.04(+0.38%) |
Nov 25, 2003 | 10.87 | 10.88 | 10.84 | 10.88 | 217,992 | +0.03(+0.29%) |
Nov 24, 2003 | 10.73 | 10.86 | 10.73 | 10.85 | 228,030 | +0.10(+0.98%) |
Nov 21, 2003 | 10.83 | 10.87 | 10.73 | 10.74 | 201,263 | -0.09(-0.84%) |
Nov 20, 2003 | 10.96 | 10.96 | 10.80 | 10.83 | 437,014 | -0.12(-1.12%) |
Nov 19, 2003 | 11.04 | 11.07 | 10.96 | 10.96 | 390,945 | -0.08(-0.76%) |
Nov 18, 2003 | 11.03 | 11.14 | 11.03 | 11.04 | 309,616 | +0.02(+0.19%) |
Nov 17, 2003 | 10.97 | 11.02 | 10.93 | 11.02 | 257,113 | +0.03(+0.32%) |
Nov 14, 2003 | 10.94 | 11.05 | 10.94 | 10.98 | 173,467 | +0.06(+0.52%) |
Nov 13, 2003 | 10.83 | 10.94 | 10.80 | 10.93 | 207,183 | +0.10(+0.88%) |
Nov 12, 2003 | 10.62 | 10.83 | 10.62 | 10.83 | 259,686 | +0.22(+2.05%) |
Nov 11, 2003 | 10.66 | 10.66 | 10.58 | 10.62 | 205,638 | -0.05(-0.45%) |
Nov 10, 2003 | 10.64 | 10.67 | 10.61 | 10.66 | 367,782 | +0.01(+0.09%) |
Nov 07, 2003 | 10.68 | 10.69 | 10.64 | 10.65 | 290,313 | -0.02(-0.16%) |
Nov 06, 2003 | 10.58 | 10.70 | 10.57 | 10.67 | 435,470 | +0.09(+0.88%) |
Nov 05, 2003 | 10.62 | 10.63 | 10.56 | 10.58 | 258,914 | -0.05(-0.51%) |
Nov 04, 2003 | 10.54 | 10.64 | 10.47 | 10.63 | 405,873 | +0.10(+0.92%) |
Nov 03, 2003 | 10.37 | 10.53 | 10.37 | 10.54 | 216,705 | +0.21(+1.99%) |
Oct 31, 2003 | 10.37 | 10.37 | 10.27 | 10.33 | 280,791 | +0.03(+0.26%) |
Oct 30, 2003 | 10.29 | 10.30 | 10.24 | 10.30 | 290,056 | +0.04(+0.44%) |
Oct 29, 2003 | 10.18 | 10.28 | 10.18 | 10.26 | 212,587 | +0.10(+0.96%) |
Oct 28, 2003 | 10.34 | 10.36 | 10.15 | 10.16 | 449,626 | -0.19(-1.80%) |
Oct 27, 2003 | 10.19 | 10.46 | 10.19 | 10.35 | 250,936 | +0.16(+1.54%) |
Oct 24, 2003 | 10.25 | 10.27 | 10.11 | 10.19 | 176,556 | -0.07(-0.70%) |
Oct 23, 2003 | 10.27 | 10.27 | 10.16 | 10.26 | 243,987 | -0.03(-0.24%) |
Oct 22, 2003 | 10.35 | 10.35 | 10.25 | 10.29 | 216,191 | -0.06(-0.56%) |
Oct 21, 2003 | 10.34 | 10.36 | 10.34 | 10.35 | 345,648 | -0.02(-0.19%) |
Oct 20, 2003 | 10.38 | 10.38 | 10.35 | 10.36 | 405,615 | +0.01(+0.09%) |
Oct 17, 2003 | 10.47 | 10.47 | 10.35 | 10.35 | 497,239 | -0.13(-1.22%) |
Oct 16, 2003 | 10.46 | 10.49 | 10.44 | 10.48 | 239,869 | +0.04(+0.37%) |
Oct 15, 2003 | 10.44 | 10.46 | 10.41 | 10.44 | 319,654 | +0.03(+0.30%) |
Oct 14, 2003 | 10.29 | 10.41 | 10.27 | 10.41 | 321,198 | +0.12(+1.17%) |
Oct 13, 2003 | 10.28 | 10.31 | 10.26 | 10.29 | 250,936 | +0.01(+0.10%) |
Oct 10, 2003 | 10.29 | 10.33 | 10.27 | 10.28 | 373,959 | +0.01(+0.06%) |
Oct 09, 2003 | 10.25 | 10.29 | 10.21 | 10.28 | 399,953 | +0.04(+0.38%) |
Oct 08, 2003 | 10.14 | 10.24 | 10.13 | 10.24 | 553,089 | +0.09(+0.92%) |
Oct 07, 2003 | 10.20 | 10.21 | 10.13 | 10.14 | 580,112 | -0.07(-0.72%) |
Oct 06, 2003 | 10.13 | 10.23 | 10.13 | 10.22 | 362,377 | +0.10(+0.94%) |
Oct 03, 2003 | 9.991 | 10.16 | 9.958 | 10.12 | 505,990 | +0.18(+1.78%) |
Oct 02, 2003 | 9.787 | 9.947 | 9.787 | 9.947 | 689,495 | +0.15(+1.49%) |
Oct 01, 2003 | 9.675 | 9.801 | 9.646 | 9.801 | 485,915 | +0.11(+1.10%) |
Sep 30, 2003 | 9.616 | 9.694 | 9.576 | 9.694 | 626,439 | +0.08(+0.81%) |
Sep 29, 2003 | 9.611 | 9.679 | 9.609 | 9.616 | 582,429 | -0.00(-0.04%) |
Sep 26, 2003 | 9.636 | 9.636 | 9.560 | 9.620 | 430,065 | -0.10(-1.06%) |
Sep 25, 2003 | 9.799 | 9.799 | 9.679 | 9.723 | 324,544 | -0.05(-0.56%) |
Sep 24, 2003 | 9.840 | 9.861 | 9.778 | 9.778 | 306,270 | -0.03(-0.30%) |
Sep 23, 2003 | 9.727 | 9.819 | 9.727 | 9.807 | 326,088 | +0.08(+0.82%) |
Sep 22, 2003 | 9.745 | 9.745 | 9.702 | 9.727 | 222,110 | -0.03(-0.26%) |
Sep 19, 2003 | 9.675 | 9.731 | 9.675 | 9.752 | 245,274 | +0.06(+0.60%) |
Sep 18, 2003 | 9.650 | 9.752 | 9.650 | 9.694 | 511,652 | +0.01(+0.10%) |
Sep 17, 2003 | 9.743 | 9.743 | 9.659 | 9.684 | 577,796 | -0.08(-0.78%) |
Sep 16, 2003 | 9.733 | 9.756 | 9.704 | 9.760 | 190,711 | +0.03(+0.28%) |
Sep 15, 2003 | 9.684 | 9.745 | 9.661 | 9.733 | 296,490 | +0.05(+0.56%) |
Sep 12, 2003 | 9.684 | 9.719 | 9.638 | 9.679 | 250,164 | +0.01(+0.14%) |
Sep 11, 2003 | 9.574 | 9.677 | 9.560 | 9.665 | 160,599 | +0.10(+1.08%) |
Sep 10, 2003 | 9.733 | 9.733 | 9.533 | 9.562 | 281,820 | -0.17(-1.76%) |
Sep 09, 2003 | 9.801 | 9.801 | 9.716 | 9.733 | 292,372 | -0.08(-0.79%) |
Sep 08, 2003 | 9.762 | 9.811 | 9.743 | 9.811 | 248,619 | +0.05(+0.50%) |
Sep 05, 2003 | 9.770 | 9.820 | 9.745 | 9.762 | 285,938 | -0.01(-0.06%) |
Sep 04, 2003 | 9.772 | 9.799 | 9.712 | 9.768 | 1,190,595 | -0.00(-0.04%) |
Sep 03, 2003 | 9.704 | 9.809 | 9.704 | 9.772 | 364,951 | +0.07(+0.70%) |
Sep 02, 2003 | 9.519 | 9.704 | 9.486 | 9.704 | 216,191 | +0.19(+2.00%) |
Aug 29, 2003 | 9.446 | 9.539 | 9.444 | 9.514 | 163,430 | +0.08(+0.84%) |
Aug 28, 2003 | 9.412 | 9.467 | 9.403 | 9.434 | 704,680 | +0.04(+0.39%) |
Aug 27, 2003 | 9.364 | 9.397 | 9.335 | 9.397 | 301,895 | +0.03(+0.35%) |
Aug 26, 2003 | 9.345 | 9.364 | 9.302 | 9.364 | 333,809 | +0.02(+0.23%) |
Aug 25, 2003 | 9.372 | 9.414 | 9.317 | 9.343 | 416,167 | -0.01(-0.10%) |
Aug 22, 2003 | 9.461 | 9.471 | 9.350 | 9.352 | 299,321 | -0.09(-0.95%) |
Aug 21, 2003 | 9.471 | 9.471 | 9.436 | 9.442 | 528,896 | -0.03(-0.29%) |
Aug 20, 2003 | 9.477 | 9.480 | 9.461 | 9.469 | 376,790 | +0.00(+0.02%) |
Aug 19, 2003 | 9.477 | 9.484 | 9.459 | 9.467 | 395,578 | -0.00(-0.02%) |
Aug 18, 2003 | 9.412 | 9.494 | 9.412 | 9.469 | 361,348 | +0.09(+0.91%) |
Aug 15, 2003 | 9.442 | 9.471 | 9.381 | 9.383 | 172,438 | -0.03(-0.31%) |
Aug 14, 2003 | 9.418 | 9.428 | 9.403 | 9.412 | 456,060 | +0.00(+0.00%) |
Aug 13, 2003 | 9.442 | 9.471 | 9.387 | 9.412 | 471,759 | -0.05(-0.55%) |
Aug 12, 2003 | 9.475 | 9.494 | 9.451 | 9.465 | 235,751 | +0.02(+0.25%) |
Aug 11, 2003 | 9.463 | 9.484 | 9.422 | 9.442 | 219,536 | -0.00(-0.02%) |
Aug 08, 2003 | 9.383 | 9.463 | 9.376 | 9.444 | 184,534 | +0.08(+0.89%) |
Aug 07, 2003 | 9.374 | 9.424 | 9.346 | 9.360 | 215,933 | +0.03(+0.35%) |
Aug 06, 2003 | 9.354 | 9.360 | 9.325 | 9.327 | 225,713 | -0.01(-0.06%) |
Aug 05, 2003 | 9.329 | 9.360 | 9.319 | 9.333 | 189,682 | +0.02(+0.17%) |
Aug 04, 2003 | 9.366 | 9.366 | 9.286 | 9.317 | 244,501 | -0.05(-0.50%) |
Aug 01, 2003 | 9.364 | 9.385 | 9.337 | 9.364 | 456,832 | +0.00(+0.04%) |
Jul 31, 2003 | 9.345 | 9.451 | 9.335 | 9.360 | 437,787 | +0.03(+0.38%) |
Jul 30, 2003 | 9.286 | 9.442 | 9.286 | 9.325 | 403,556 | +0.05(+0.52%) |
Jul 29, 2003 | 9.218 | 9.323 | 9.214 | 9.277 | 293,144 | +0.09(+0.97%) |
Jul 28, 2003 | 9.277 | 9.304 | 9.183 | 9.187 | 783,950 | +0.08(+0.83%) |
Jul 25, 2003 | 9.063 | 9.146 | 9.059 | 9.111 | 794,502 | +0.10(+1.06%) |
Jul 24, 2003 | 8.888 | 9.040 | 8.888 | 9.016 | 286,710 | +0.16(+1.78%) |
Jul 23, 2003 | 8.849 | 8.888 | 8.839 | 8.859 | 151,591 | +0.04(+0.44%) |
Jul 22, 2003 | 8.830 | 8.861 | 8.791 | 8.820 | 205,638 | +0.00(+0.02%) |
Jul 21, 2003 | 8.859 | 8.896 | 8.787 | 8.818 | 152,105 | -0.03(-0.33%) |
Jul 18, 2003 | 8.878 | 8.911 | 8.843 | 8.847 | 194,572 | -0.01(-0.13%) |
Jul 17, 2003 | 8.995 | 8.995 | 8.802 | 8.859 | 555,148 | -0.07(-0.80%) |
Jul 16, 2003 | 8.872 | 8.956 | 8.870 | 8.931 | 385,798 | +0.06(+0.68%) |
Jul 15, 2003 | 8.917 | 8.919 | 8.869 | 8.870 | 326,345 | -0.04(-0.46%) |
Jul 14, 2003 | 8.810 | 8.911 | 8.810 | 8.911 | 288,512 | +0.13(+1.48%) |
Jul 11, 2003 | 8.696 | 8.789 | 8.696 | 8.781 | 460,693 | +0.09(+1.05%) |
Jul 10, 2003 | 8.771 | 8.771 | 8.670 | 8.690 | 481,797 | -0.08(-0.86%) |
Jul 09, 2003 | 8.771 | 8.783 | 8.676 | 8.766 | 519,373 | +0.02(+0.27%) |
Jul 08, 2003 | 8.826 | 8.826 | 8.700 | 8.742 | 439,846 | -0.10(-1.10%) |
Jul 07, 2003 | 8.752 | 8.839 | 8.717 | 8.839 | 479,995 | +0.11(+1.29%) |
Jul 03, 2003 | 8.727 | 8.729 | 8.647 | 8.727 | 191,998 | +0.00(+0.00%) |
Jul 02, 2003 | 8.470 | 8.731 | 8.470 | 8.727 | 648,573 | +0.32(+3.77%) |
Jul 01, 2003 | 8.356 | 8.455 | 8.352 | 8.410 | 888,185 | +0.06(+0.67%) |
Jun 30, 2003 | 8.325 | 8.360 | 8.241 | 8.354 | 1,541,648 | +0.03(+0.35%) |
Jun 27, 2003 | 8.350 | 8.361 | 8.295 | 8.325 | 1,009,664 | -0.03(-0.30%) |
Jun 26, 2003 | 8.208 | 8.396 | 8.200 | 8.350 | 610,997 | +0.03(+0.30%) |
Jun 25, 2003 | 8.396 | 8.402 | 8.315 | 8.325 | 798,877 | -0.06(-0.76%) |
Jun 24, 2003 | 8.356 | 8.412 | 8.354 | 8.389 | 585,775 | +0.03(+0.37%) |
Jun 23, 2003 | 8.486 | 8.486 | 8.356 | 8.358 | 594,525 | -0.11(-1.33%) |
Jun 20, 2003 | 8.461 | 8.470 | 8.348 | 8.470 | 1,243,356 | +0.02(+0.23%) |
Jun 19, 2003 | 8.519 | 8.546 | 8.385 | 8.451 | 718,578 | -0.05(-0.59%) |
Jun 18, 2003 | 8.519 | 8.519 | 8.453 | 8.501 | 363,149 | -0.05(-0.57%) |
Jun 17, 2003 | 8.616 | 8.655 | 8.548 | 8.550 | 337,670 | -0.05(-0.59%) |
Jun 16, 2003 | 8.499 | 8.600 | 8.499 | 8.600 | 432,897 | +0.11(+1.28%) |
Jun 13, 2003 | 8.639 | 8.643 | 8.486 | 8.492 | 558,751 | -0.14(-1.66%) |
Jun 12, 2003 | 8.762 | 8.762 | 8.616 | 8.635 | 1,076,580 | -0.12(-1.40%) |
Jun 11, 2003 | 8.694 | 8.769 | 8.616 | 8.758 | 933,225 | +0.06(+0.74%) |
Jun 10, 2003 | 8.550 | 8.694 | 8.525 | 8.694 | 1,015,841 | +0.15(+1.70%) |
Jun 09, 2003 | 8.567 | 8.573 | 8.548 | 8.548 | 236,780 | -0.02(-0.20%) |
Jun 06, 2003 | 8.548 | 8.606 | 8.521 | 8.565 | 748,433 | +0.05(+0.57%) |
Jun 05, 2003 | 8.548 | 8.552 | 8.499 | 8.517 | 395,835 | -0.01(-0.11%) |
Jun 04, 2003 | 8.499 | 8.548 | 8.499 | 8.527 | 336,383 | +0.05(+0.62%) |
Jun 03, 2003 | 8.509 | 8.509 | 8.406 | 8.474 | 765,677 | -0.03(-0.39%) |
Jun 02, 2003 | 8.461 | 8.544 | 8.461 | 8.507 | 712,143 | +0.08(+0.99%) |
May 30, 2003 | 8.387 | 8.468 | 8.377 | 8.424 | 443,963 | +0.03(+0.32%) |
May 29, 2003 | 8.577 | 8.645 | 8.262 | 8.396 | 649,602 | -0.16(-1.82%) |
May 28, 2003 | 8.709 | 8.719 | 8.544 | 8.552 | 324,544 | -0.16(-1.81%) |
May 27, 2003 | 8.633 | 8.713 | 8.583 | 8.709 | 367,267 | +0.08(+0.88%) |
May 23, 2003 | 8.632 | 8.649 | 8.608 | 8.633 | 428,264 | +0.01(+0.09%) |
May 22, 2003 | 8.672 | 8.672 | 8.597 | 8.626 | 321,198 | -0.02(-0.27%) |
May 21, 2003 | 8.655 | 8.663 | 8.618 | 8.649 | 187,880 | +0.01(+0.16%) |
May 20, 2003 | 8.587 | 8.672 | 8.587 | 8.635 | 365,208 | +0.06(+0.73%) |
May 19, 2003 | 8.567 | 8.604 | 8.435 | 8.573 | 245,274 | +0.02(+0.18%) |
May 16, 2003 | 8.505 | 8.558 | 8.459 | 8.558 | 304,469 | +0.05(+0.62%) |
May 15, 2003 | 8.408 | 8.507 | 8.393 | 8.505 | 376,275 | +0.10(+1.23%) |
May 14, 2003 | 8.447 | 8.449 | 8.402 | 8.402 | 350,795 | -0.04(-0.46%) |
May 13, 2003 | 8.431 | 8.449 | 8.414 | 8.441 | 381,937 | +0.02(+0.21%) |
May 12, 2003 | 8.499 | 8.499 | 8.408 | 8.424 | 220,309 | -0.07(-0.87%) |
May 09, 2003 | 8.455 | 8.567 | 8.455 | 8.497 | 398,924 | +0.05(+0.60%) |
May 08, 2003 | 8.328 | 8.449 | 8.323 | 8.447 | 348,479 | +0.12(+1.42%) |
May 07, 2003 | 8.441 | 8.445 | 8.325 | 8.328 | 550,257 | -0.13(-1.56%) |
May 06, 2003 | 8.402 | 8.499 | 8.402 | 8.461 | 401,755 | +0.06(+0.69%) |
May 05, 2003 | 8.321 | 8.424 | 8.307 | 8.402 | 275,643 | +0.08(+0.98%) |
May 02, 2003 | 8.266 | 8.352 | 8.266 | 8.321 | 325,316 | +0.07(+0.87%) |