Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.46 | 10.51 | 10.42 | 10.51 | 71,270 | +0.05(+0.45%) |
May 27, 2004 | 10.47 | 10.51 | 10.35 | 10.47 | 169,435 | +0.09(+0.84%) |
May 26, 2004 | 10.34 | 10.43 | 10.28 | 10.38 | 198,570 | +0.04(+0.37%) |
May 25, 2004 | 10.15 | 10.39 | 10.08 | 10.34 | 242,498 | +0.16(+1.56%) |
May 24, 2004 | 10.22 | 10.24 | 10.10 | 10.18 | 165,400 | +0.07(+0.66%) |
May 21, 2004 | 10.12 | 10.16 | 10.03 | 10.12 | 138,506 | +0.05(+0.51%) |
May 20, 2004 | 10.04 | 10.13 | 9.988 | 10.07 | 215,603 | -0.03(-0.27%) |
May 19, 2004 | 10.16 | 10.28 | 10.05 | 10.09 | 281,495 | +0.11(+1.10%) |
May 18, 2004 | 9.999 | 10.04 | 9.963 | 9.983 | 203,501 | +0.09(+0.92%) |
May 17, 2004 | 9.847 | 9.937 | 9.794 | 9.892 | 192,743 | -0.15(-1.49%) |
May 14, 2004 | 10.16 | 10.16 | 9.977 | 10.04 | 152,401 | -0.17(-1.68%) |
May 13, 2004 | 10.18 | 10.25 | 10.09 | 10.21 | 132,679 | +0.02(+0.15%) |
May 12, 2004 | 10.19 | 10.20 | 9.912 | 10.20 | 190,502 | -0.06(-0.57%) |
May 11, 2004 | 10.15 | 10.26 | 10.14 | 10.26 | 277,461 | +0.24(+2.36%) |
May 10, 2004 | 9.983 | 10.09 | 9.950 | 10.02 | 123,714 | -0.13(-1.30%) |
May 07, 2004 | 10.15 | 10.27 | 10.13 | 10.15 | 96,371 | +0.07(+0.66%) |
May 06, 2004 | 10.04 | 10.15 | 10.01 | 10.08 | 290,460 | -0.11(-1.09%) |
May 05, 2004 | 10.17 | 10.23 | 10.10 | 10.20 | 117,887 | +0.05(+0.48%) |
May 04, 2004 | 10.04 | 10.20 | 9.992 | 10.15 | 156,884 | +0.16(+1.61%) |
May 03, 2004 | 9.983 | 10.14 | 9.917 | 9.986 | 395,348 | +0.07(+0.67%) |
Apr 30, 2004 | 10.14 | 10.20 | 9.919 | 9.919 | 632,019 | -0.28(-2.73%) |
Apr 29, 2004 | 10.40 | 10.40 | 10.05 | 10.20 | 318,699 | -0.19(-1.85%) |
Apr 28, 2004 | 10.52 | 10.55 | 10.35 | 10.39 | 147,919 | -0.21(-2.00%) |
Apr 27, 2004 | 10.66 | 10.77 | 10.56 | 10.60 | 116,094 | -0.07(-0.67%) |
Apr 26, 2004 | 10.81 | 10.82 | 10.62 | 10.67 | 208,880 | -0.09(-0.83%) |
Apr 23, 2004 | 10.73 | 10.81 | 10.69 | 10.76 | 124,611 | +0.18(+1.67%) |
Apr 22, 2004 | 10.41 | 10.67 | 10.37 | 10.59 | 117,439 | +0.13(+1.26%) |
Apr 21, 2004 | 10.44 | 10.47 | 10.33 | 10.45 | 92,785 | +0.12(+1.12%) |
Apr 20, 2004 | 10.60 | 10.64 | 10.34 | 10.34 | 69,477 | -0.22(-2.09%) |
Apr 19, 2004 | 10.43 | 10.56 | 10.42 | 10.56 | 86,062 | +0.13(+1.22%) |
Apr 16, 2004 | 10.50 | 10.53 | 10.36 | 10.43 | 290,460 | -0.07(-0.70%) |
Apr 15, 2004 | 10.75 | 10.81 | 10.48 | 10.51 | 313,320 | -0.25(-2.34%) |
Apr 14, 2004 | 10.69 | 10.85 | 10.68 | 10.76 | 543,268 | -0.05(-0.45%) |
Apr 13, 2004 | 10.98 | 10.98 | 10.75 | 10.81 | 264,910 | -0.14(-1.30%) |
Apr 12, 2004 | 10.95 | 10.95 | 10.89 | 10.95 | 515,028 | +0.11(+0.99%) |
Apr 08, 2004 | 10.98 | 11.02 | 10.83 | 10.84 | 357,696 | -0.01(-0.08%) |
Apr 07, 2004 | 10.90 | 10.92 | 10.75 | 10.85 | 163,607 | -0.07(-0.61%) |
Apr 06, 2004 | 10.98 | 10.99 | 10.86 | 10.92 | 171,676 | -0.12(-1.13%) |
Apr 05, 2004 | 10.99 | 11.07 | 10.94 | 11.04 | 344,249 | +0.08(+0.73%) |
Apr 02, 2004 | 10.94 | 10.96 | 10.84 | 10.96 | 807,282 | +0.32(+3.04%) |
Apr 01, 2004 | 10.62 | 10.73 | 10.61 | 10.64 | 173,469 | +0.05(+0.51%) |
Mar 31, 2004 | 10.63 | 10.63 | 10.53 | 10.59 | 268,496 | -0.08(-0.73%) |
Mar 30, 2004 | 10.59 | 10.66 | 10.53 | 10.66 | 315,113 | +0.02(+0.19%) |
Mar 29, 2004 | 10.59 | 10.70 | 10.58 | 10.64 | 207,535 | +0.16(+1.51%) |
Mar 26, 2004 | 10.46 | 10.59 | 10.45 | 10.49 | 356,351 | -0.02(-0.21%) |
Mar 25, 2004 | 10.27 | 10.54 | 10.26 | 10.51 | 243,394 | +0.33(+3.29%) |
Mar 24, 2004 | 10.14 | 10.26 | 10.07 | 10.17 | 329,905 | +0.08(+0.77%) |
Mar 23, 2004 | 10.15 | 10.21 | 10.03 | 10.10 | 485,445 | +0.03(+0.27%) |
Mar 22, 2004 | 10.11 | 10.15 | 9.990 | 10.07 | 379,211 | -0.14(-1.36%) |
Mar 19, 2004 | 10.38 | 10.45 | 10.21 | 10.21 | 471,101 | -0.20(-1.89%) |
Mar 18, 2004 | 10.45 | 10.51 | 10.31 | 10.40 | 337,973 | -0.09(-0.89%) |
Mar 17, 2004 | 10.45 | 10.55 | 10.45 | 10.50 | 186,916 | +0.10(+0.94%) |
Mar 16, 2004 | 10.44 | 10.45 | 10.24 | 10.40 | 288,667 | +0.05(+0.45%) |
Mar 15, 2004 | 10.48 | 10.48 | 10.30 | 10.35 | 597,057 | -0.17(-1.59%) |
Mar 12, 2004 | 10.41 | 10.54 | 10.41 | 10.52 | 287,770 | +0.19(+1.84%) |
Mar 11, 2004 | 10.34 | 10.54 | 10.27 | 10.33 | 1,056,055 | -0.07(-0.66%) |
Mar 10, 2004 | 10.56 | 10.65 | 10.40 | 10.40 | 490,375 | -0.18(-1.67%) |
Mar 09, 2004 | 10.59 | 10.64 | 10.47 | 10.57 | 630,675 | -0.02(-0.23%) |
Mar 08, 2004 | 10.93 | 10.98 | 10.60 | 10.60 | 665,637 | -0.35(-3.24%) |
Mar 05, 2004 | 10.84 | 11.04 | 10.84 | 10.95 | 440,620 | -0.02(-0.20%) |
Mar 04, 2004 | 10.90 | 10.98 | 10.86 | 10.98 | 230,395 | +0.08(+0.72%) |
Mar 03, 2004 | 10.95 | 10.95 | 10.81 | 10.90 | 313,768 | -0.06(-0.55%) |
Mar 02, 2004 | 11.05 | 11.12 | 10.96 | 10.96 | 592,574 | -0.09(-0.83%) |
Mar 01, 2004 | 10.89 | 11.06 | 10.88 | 11.05 | 415,519 | +0.13(+1.21%) |
Feb 27, 2004 | 10.97 | 11.02 | 10.85 | 10.92 | 152,401 | -0.05(-0.43%) |
Feb 26, 2004 | 10.89 | 11.04 | 10.83 | 10.97 | 201,260 | +0.03(+0.31%) |
Feb 25, 2004 | 10.81 | 10.93 | 10.81 | 10.93 | 156,436 | +0.18(+1.66%) |
Feb 24, 2004 | 10.70 | 10.87 | 10.68 | 10.75 | 629,330 | -0.01(-0.12%) |
Feb 23, 2004 | 11.04 | 11.05 | 10.72 | 10.77 | 600,642 | -0.22(-2.01%) |
Feb 20, 2004 | 11.10 | 11.11 | 10.89 | 10.99 | 1,606,944 | -0.08(-0.77%) |
Feb 19, 2004 | 11.33 | 11.36 | 11.05 | 11.07 | 390,866 | -0.19(-1.70%) |
Feb 18, 2004 | 11.28 | 11.33 | 11.21 | 11.26 | 84,717 | +0.02(+0.16%) |
Feb 17, 2004 | 11.21 | 11.30 | 11.17 | 11.25 | 151,953 | +0.13(+1.18%) |
Feb 13, 2004 | 11.34 | 11.34 | 11.08 | 11.11 | 155,091 | -0.09(-0.84%) |
Feb 12, 2004 | 11.31 | 11.36 | 11.20 | 11.21 | 182,882 | -0.08(-0.73%) |
Feb 11, 2004 | 11.27 | 11.36 | 11.23 | 11.29 | 305,700 | +0.06(+0.54%) |
Feb 10, 2004 | 11.19 | 11.28 | 11.16 | 11.23 | 129,541 | +0.06(+0.52%) |
Feb 09, 2004 | 11.42 | 11.49 | 11.15 | 11.17 | 274,771 | -0.05(-0.44%) |
Feb 06, 2004 | 11.07 | 11.23 | 10.99 | 11.22 | 570,162 | +0.25(+2.30%) |
Feb 05, 2004 | 11.01 | 11.04 | 10.89 | 10.97 | 328,560 | +0.04(+0.33%) |
Feb 04, 2004 | 11.07 | 11.11 | 10.92 | 10.93 | 714,944 | -0.36(-3.20%) |
Feb 03, 2004 | 11.22 | 11.32 | 11.21 | 11.30 | 225,465 | +0.04(+0.40%) |
Feb 02, 2004 | 11.37 | 11.40 | 11.19 | 11.25 | 201,260 | -0.02(-0.14%) |
Jan 30, 2004 | 11.27 | 11.38 | 11.23 | 11.27 | 291,804 | +0.00(+0.00%) |
Jan 29, 2004 | 11.43 | 11.45 | 11.12 | 11.27 | 666,086 | -0.13(-1.17%) |
Jan 28, 2004 | 11.67 | 11.69 | 11.36 | 11.40 | 322,285 | -0.17(-1.45%) |
Jan 27, 2004 | 11.76 | 11.80 | 11.52 | 11.57 | 232,637 | -0.21(-1.74%) |
Jan 26, 2004 | 11.61 | 11.78 | 11.55 | 11.77 | 151,057 | +0.23(+1.97%) |
Jan 23, 2004 | 11.60 | 11.71 | 11.49 | 11.55 | 414,174 | -0.09(-0.75%) |
Jan 22, 2004 | 11.84 | 11.84 | 11.58 | 11.63 | 878,552 | -0.13(-1.14%) |
Jan 21, 2004 | 11.80 | 11.81 | 11.65 | 11.77 | 235,326 | -0.12(-1.05%) |
Jan 20, 2004 | 11.94 | 11.94 | 11.82 | 11.89 | 413,278 | +0.04(+0.32%) |
Jan 16, 2004 | 11.72 | 11.88 | 11.72 | 11.85 | 411,485 | +0.23(+2.00%) |
Jan 15, 2004 | 11.58 | 11.76 | 11.50 | 11.62 | 921,135 | +0.01(+0.10%) |
Jan 14, 2004 | 11.53 | 11.61 | 11.48 | 11.61 | 227,258 | +0.14(+1.23%) |
Jan 13, 2004 | 11.69 | 11.69 | 11.40 | 11.47 | 255,049 | -0.20(-1.70%) |
Jan 12, 2004 | 11.53 | 11.67 | 11.44 | 11.67 | 385,039 | +0.18(+1.55%) |
Jan 09, 2004 | 11.46 | 11.64 | 11.43 | 11.49 | 259,531 | -0.10(-0.83%) |
Jan 08, 2004 | 11.47 | 11.59 | 11.38 | 11.59 | 571,507 | +0.21(+1.82%) |
Jan 07, 2004 | 11.27 | 11.38 | 11.20 | 11.38 | 258,635 | +0.12(+1.09%) |
Jan 06, 2004 | 11.14 | 11.28 | 11.09 | 11.26 | 169,435 | +0.08(+0.70%) |
Jan 05, 2004 | 11.02 | 11.19 | 11.02 | 11.18 | 293,597 | +0.31(+2.90%) |
Jan 02, 2004 | 10.94 | 10.98 | 10.81 | 10.86 | 217,396 | +0.04(+0.37%) |
Dec 31, 2003 | 10.90 | 10.91 | 10.78 | 10.82 | 445,551 | -0.05(-0.49%) |
Dec 30, 2003 | 10.89 | 10.90 | 10.82 | 10.88 | 207,983 | +0.00(+0.00%) |
Dec 29, 2003 | 10.76 | 10.90 | 10.74 | 10.88 | 159,573 | +0.16(+1.48%) |
Dec 26, 2003 | 10.70 | 10.75 | 10.68 | 10.72 | 326,319 | +0.06(+0.52%) |
Dec 24, 2003 | 10.68 | 10.72 | 10.63 | 10.66 | 88,751 | -0.02(-0.23%) |
Dec 23, 2003 | 10.61 | 10.71 | 10.61 | 10.69 | 357,248 | +0.10(+0.91%) |
Dec 22, 2003 | 10.63 | 10.63 | 10.53 | 10.59 | 532,510 | -0.01(-0.06%) |
Dec 19, 2003 | 10.60 | 10.65 | 10.53 | 10.60 | 246,532 | -0.04(-0.40%) |
Dec 18, 2003 | 10.49 | 10.66 | 10.49 | 10.64 | 285,529 | +0.27(+2.58%) |
Dec 17, 2003 | 10.41 | 10.46 | 10.34 | 10.37 | 232,637 | -0.10(-0.98%) |
Dec 16, 2003 | 10.44 | 10.50 | 10.32 | 10.47 | 1,248,799 | -0.02(-0.23%) |
Dec 15, 2003 | 10.77 | 10.77 | 10.50 | 10.50 | 764,250 | -0.12(-1.18%) |
Dec 12, 2003 | 10.60 | 10.62 | 10.52 | 10.62 | 183,330 | +0.03(+0.25%) |
Dec 11, 2003 | 10.41 | 10.62 | 10.38 | 10.60 | 175,262 | +0.20(+1.95%) |
Dec 10, 2003 | 10.38 | 10.42 | 10.27 | 10.39 | 329,457 | +0.08(+0.74%) |
Dec 09, 2003 | 10.65 | 10.65 | 10.32 | 10.32 | 251,463 | -0.31(-2.92%) |
Dec 08, 2003 | 10.63 | 10.64 | 10.49 | 10.63 | 212,914 | +0.04(+0.34%) |
Dec 05, 2003 | 10.64 | 10.65 | 10.54 | 10.59 | 151,505 | -0.21(-1.90%) |
Dec 04, 2003 | 10.78 | 10.80 | 10.78 | 10.80 | 247,429 | +0.04(+0.42%) |
Dec 03, 2003 | 10.88 | 10.88 | 10.75 | 10.75 | 202,604 | -0.02(-0.15%) |
Dec 02, 2003 | 10.82 | 10.85 | 10.77 | 10.77 | 301,666 | -0.04(-0.41%) |
Dec 01, 2003 | 10.83 | 10.83 | 10.78 | 10.81 | 125,955 | +0.09(+0.81%) |
Nov 28, 2003 | 10.66 | 10.74 | 10.65 | 10.73 | 126,403 | +0.06(+0.59%) |
Nov 26, 2003 | 10.70 | 10.70 | 10.51 | 10.66 | 160,022 | +0.08(+0.78%) |
Nov 25, 2003 | 10.64 | 10.70 | 10.58 | 10.58 | 229,051 | -0.03(-0.25%) |
Nov 24, 2003 | 10.46 | 10.66 | 10.46 | 10.61 | 178,399 | +0.31(+3.06%) |
Nov 21, 2003 | 10.30 | 10.37 | 10.30 | 10.29 | 240,257 | +0.01(+0.13%) |
Nov 20, 2003 | 10.30 | 10.49 | 10.24 | 10.28 | 233,085 | -0.12(-1.12%) |
Nov 19, 2003 | 10.36 | 10.42 | 10.26 | 10.40 | 263,565 | +0.14(+1.41%) |
Nov 18, 2003 | 10.54 | 10.55 | 10.25 | 10.25 | 684,464 | -0.18(-1.69%) |
Nov 17, 2003 | 10.41 | 10.44 | 10.30 | 10.43 | 188,261 | -0.12(-1.12%) |
Nov 14, 2003 | 10.83 | 10.83 | 10.55 | 10.55 | 105,336 | -0.25(-2.31%) |
Nov 13, 2003 | 10.80 | 10.85 | 10.74 | 10.80 | 136,265 | -0.06(-0.53%) |
Nov 12, 2003 | 10.72 | 10.87 | 10.71 | 10.85 | 1,581,842 | +0.26(+2.44%) |
Nov 11, 2003 | 10.63 | 10.65 | 10.58 | 10.59 | 369,798 | -0.06(-0.57%) |
Nov 10, 2003 | 10.80 | 10.83 | 10.65 | 10.65 | 201,708 | -0.19(-1.71%) |
Nov 07, 2003 | 10.87 | 10.98 | 10.84 | 10.84 | 376,074 | -0.03(-0.25%) |
Nov 06, 2003 | 10.82 | 10.92 | 10.73 | 10.87 | 184,227 | +0.10(+0.95%) |
Nov 05, 2003 | 10.75 | 10.77 | 10.68 | 10.76 | 89,199 | +0.04(+0.37%) |
Nov 04, 2003 | 10.75 | 10.79 | 10.68 | 10.72 | 332,146 | -0.08(-0.76%) |
Nov 03, 2003 | 10.63 | 10.81 | 10.62 | 10.81 | 264,551 | +0.25(+2.41%) |
Oct 31, 2003 | 10.58 | 10.60 | 10.51 | 10.55 | 85,614 | +0.00(+0.00%) |
Oct 30, 2003 | 10.60 | 10.65 | 10.55 | 10.55 | 441,517 | -0.00(-0.02%) |
Oct 29, 2003 | 10.52 | 10.57 | 10.48 | 10.55 | 247,877 | +0.05(+0.47%) |
Oct 28, 2003 | 10.30 | 10.51 | 10.30 | 10.51 | 128,645 | +0.31(+3.09%) |
Oct 27, 2003 | 10.22 | 10.26 | 10.14 | 10.19 | 155,987 | +0.10(+0.95%) |
Oct 24, 2003 | 10.10 | 10.14 | 9.943 | 10.10 | 473,342 | -0.20(-1.95%) |
Oct 23, 2003 | 10.22 | 10.33 | 10.22 | 10.30 | 190,950 | -0.10(-0.99%) |
Oct 22, 2003 | 10.49 | 10.49 | 10.37 | 10.40 | 164,952 | -0.17(-1.58%) |
Oct 21, 2003 | 10.59 | 10.65 | 10.52 | 10.57 | 324,078 | +0.05(+0.44%) |
Oct 20, 2003 | 10.45 | 10.52 | 10.35 | 10.52 | 216,948 | +0.12(+1.18%) |
Oct 17, 2003 | 10.55 | 10.55 | 10.35 | 10.40 | 246,532 | -0.12(-1.17%) |
Oct 16, 2003 | 10.49 | 10.56 | 10.47 | 10.52 | 99,061 | -0.01(-0.13%) |
Oct 15, 2003 | 10.71 | 10.71 | 10.53 | 10.53 | 311,975 | +0.04(+0.43%) |
Oct 14, 2003 | 10.40 | 10.43 | 10.40 | 10.49 | 190,054 | -0.02(-0.17%) |
Oct 13, 2003 | 10.51 | 10.51 | 10.49 | 10.51 | 511,891 | +0.13(+1.29%) |
Oct 10, 2003 | 10.41 | 10.44 | 10.32 | 10.37 | 115,197 | -0.01(-0.13%) |
Oct 09, 2003 | 10.45 | 10.52 | 10.33 | 10.38 | 479,617 | +0.09(+0.89%) |
Oct 08, 2003 | 10.37 | 10.37 | 10.23 | 10.29 | 134,024 | -0.02(-0.22%) |
Oct 07, 2003 | 10.22 | 10.32 | 10.17 | 10.32 | 902,757 | +0.10(+0.94%) |
Oct 06, 2003 | 10.12 | 10.25 | 10.12 | 10.22 | 161,815 | +0.10(+0.99%) |
Oct 03, 2003 | 10.06 | 10.22 | 10.06 | 10.12 | 143,437 | +0.29(+2.97%) |
Oct 02, 2003 | 9.870 | 9.872 | 9.792 | 9.827 | 294,942 | +0.02(+0.16%) |
Oct 01, 2003 | 9.676 | 9.854 | 9.676 | 9.812 | 565,680 | +0.19(+1.97%) |
Sep 30, 2003 | 9.738 | 9.738 | 9.589 | 9.622 | 352,317 | -0.25(-2.53%) |
Sep 29, 2003 | 9.816 | 9.872 | 9.711 | 9.872 | 94,578 | +0.19(+1.96%) |
Sep 26, 2003 | 9.749 | 9.859 | 9.698 | 9.682 | 2,397,193 | -0.06(-0.57%) |
Sep 25, 2003 | 9.905 | 9.992 | 9.718 | 9.738 | 197,674 | -0.16(-1.64%) |
Sep 24, 2003 | 10.17 | 10.20 | 9.852 | 9.901 | 322,285 | -0.32(-3.16%) |
Sep 23, 2003 | 10.19 | 10.25 | 10.13 | 10.22 | 1,289,141 | +0.11(+1.06%) |
Sep 22, 2003 | 10.35 | 10.18 | 10.04 | 10.12 | 847,623 | -0.23(-2.26%) |
Sep 19, 2003 | 10.31 | 10.35 | 10.25 | 10.35 | 708,220 | +0.00(+0.04%) |
Sep 18, 2003 | 10.10 | 10.34 | 10.10 | 10.35 | 307,941 | +0.19(+1.82%) |
Sep 17, 2003 | 10.18 | 10.26 | 10.10 | 10.16 | 200,811 | -0.01(-0.13%) |
Sep 16, 2003 | 9.946 | 10.20 | 10.02 | 10.18 | 116,542 | +0.25(+2.49%) |
Sep 15, 2003 | 10.04 | 10.05 | 9.888 | 9.928 | 130,438 | -0.06(-0.65%) |
Sep 12, 2003 | 9.816 | 10.00 | 9.774 | 9.992 | 187,364 | +0.08(+0.83%) |
Sep 11, 2003 | 9.881 | 10.00 | 9.760 | 9.910 | 138,058 | +0.08(+0.84%) |
Sep 10, 2003 | 10.03 | 10.06 | 9.783 | 9.827 | 349,628 | -0.35(-3.48%) |
Sep 09, 2003 | 10.25 | 10.27 | 10.12 | 10.18 | 220,982 | -0.05(-0.48%) |
Sep 08, 2003 | 10.17 | 10.28 | 10.16 | 10.23 | 422,243 | +0.13(+1.26%) |
Sep 05, 2003 | 10.07 | 10.24 | 10.02 | 10.10 | 1,306,622 | -0.04(-0.35%) |
Sep 04, 2003 | 10.02 | 10.14 | 10.01 | 10.14 | 240,705 | +0.11(+1.11%) |
Sep 03, 2003 | 9.995 | 10.09 | 9.963 | 10.03 | 857,036 | +0.10(+1.03%) |
Sep 02, 2003 | 9.783 | 9.925 | 9.698 | 9.925 | 760,665 | +0.22(+2.30%) |
Aug 29, 2003 | 9.635 | 9.727 | 9.606 | 9.702 | 99,509 | +0.05(+0.55%) |
Aug 28, 2003 | 9.633 | 9.680 | 9.526 | 9.649 | 89,648 | +0.07(+0.72%) |
Aug 27, 2003 | 9.493 | 9.591 | 9.464 | 9.580 | 114,301 | +0.10(+1.04%) |
Aug 26, 2003 | 9.392 | 9.482 | 9.272 | 9.482 | 231,740 | +0.06(+0.62%) |
Aug 25, 2003 | 9.426 | 9.446 | 9.350 | 9.424 | 141,644 | -0.04(-0.42%) |
Aug 22, 2003 | 9.660 | 9.760 | 9.464 | 9.464 | 395,348 | +0.03(+0.28%) |
Aug 21, 2003 | 9.424 | 9.490 | 9.316 | 9.437 | 101,302 | +0.08(+0.91%) |
Aug 20, 2003 | 9.270 | 9.412 | 9.270 | 9.352 | 187,812 | -0.01(-0.07%) |
Aug 19, 2003 | 9.312 | 9.390 | 9.227 | 9.359 | 199,019 | +0.15(+1.67%) |
Aug 18, 2003 | 9.013 | 9.258 | 9.013 | 9.205 | 189,605 | +0.23(+2.51%) |
Aug 15, 2003 | 8.924 | 8.988 | 8.924 | 8.980 | 185,123 | +0.02(+0.17%) |
Aug 14, 2003 | 8.901 | 9.013 | 8.848 | 8.964 | 92,785 | +0.02(+0.22%) |
Aug 13, 2003 | 8.935 | 8.980 | 8.857 | 8.944 | 790,248 | +0.03(+0.35%) |
Aug 12, 2003 | 8.801 | 8.913 | 8.761 | 8.913 | 124,162 | +0.20(+2.28%) |
Aug 11, 2003 | 8.667 | 8.821 | 8.667 | 8.714 | 87,855 | +0.03(+0.31%) |
Aug 08, 2003 | 8.790 | 8.808 | 8.611 | 8.687 | 649,501 | -0.03(-0.33%) |
Aug 07, 2003 | 8.756 | 8.790 | 8.678 | 8.716 | 574,645 | -0.06(-0.69%) |
Aug 06, 2003 | 8.768 | 8.877 | 8.669 | 8.777 | 435,242 | -0.04(-0.43%) |
Aug 05, 2003 | 9.082 | 9.082 | 8.814 | 8.814 | 324,974 | -0.30(-3.26%) |
Aug 04, 2003 | 9.035 | 9.125 | 8.937 | 9.111 | 194,536 | +0.05(+0.59%) |
Aug 01, 2003 | 9.080 | 9.136 | 9.046 | 9.058 | 238,912 | -0.06(-0.61%) |
Jul 31, 2003 | 9.147 | 9.290 | 9.091 | 9.113 | 307,493 | +0.13(+1.49%) |
Jul 30, 2003 | 9.069 | 9.102 | 8.980 | 8.980 | 209,776 | -0.13(-1.44%) |
Jul 29, 2003 | 9.147 | 9.178 | 9.017 | 9.111 | 95,923 | -0.04(-0.49%) |
Jul 28, 2003 | 9.180 | 9.212 | 9.093 | 9.156 | 76,649 | +0.04(+0.42%) |
Jul 25, 2003 | 8.991 | 9.147 | 8.837 | 9.118 | 260,876 | +0.19(+2.12%) |
Jul 24, 2003 | 9.180 | 9.223 | 8.928 | 8.928 | 111,163 | -0.15(-1.69%) |
Jul 23, 2003 | 9.058 | 9.145 | 8.968 | 9.082 | 227,706 | +0.04(+0.49%) |
Jul 22, 2003 | 9.013 | 9.091 | 8.946 | 9.038 | 375,625 | +0.23(+2.56%) |
Jul 21, 2003 | 8.968 | 8.968 | 8.790 | 8.812 | 1,234,904 | -0.23(-2.49%) |
Jul 18, 2003 | 9.102 | 9.122 | 8.937 | 9.038 | 147,919 | +0.02(+0.27%) |
Jul 17, 2003 | 9.129 | 9.189 | 8.962 | 9.013 | 271,634 | -0.33(-3.58%) |
Jul 16, 2003 | 9.424 | 9.426 | 9.236 | 9.348 | 394,900 | -0.02(-0.24%) |
Jul 15, 2003 | 9.448 | 9.466 | 9.285 | 9.370 | 192,295 | +0.01(+0.12%) |
Jul 14, 2003 | 9.403 | 9.535 | 9.303 | 9.359 | 1,178,425 | +0.12(+1.33%) |
Jul 11, 2003 | 9.180 | 9.301 | 9.149 | 9.236 | 953,408 | +0.11(+1.20%) |
Jul 10, 2003 | 9.270 | 9.278 | 9.071 | 9.127 | 841,796 | -0.24(-2.60%) |
Jul 09, 2003 | 9.359 | 9.459 | 9.258 | 9.370 | 995,095 | +0.05(+0.57%) |
Jul 08, 2003 | 9.214 | 9.370 | 9.136 | 9.316 | 934,134 | +0.08(+0.87%) |
Jul 07, 2003 | 9.080 | 9.258 | 9.038 | 9.236 | 349,628 | +0.35(+3.89%) |
Jul 03, 2003 | 8.879 | 9.022 | 8.879 | 8.890 | 160,022 | -0.07(-0.75%) |
Jul 02, 2003 | 8.801 | 8.991 | 8.801 | 8.957 | 205,742 | +0.24(+2.79%) |
Jul 01, 2003 | 8.623 | 8.765 | 8.491 | 8.714 | 710,910 | +0.10(+1.17%) |
Jun 30, 2003 | 8.756 | 8.779 | 8.600 | 8.614 | 407,451 | -0.01(-0.13%) |
Jun 27, 2003 | 8.723 | 8.832 | 8.625 | 8.625 | 173,021 | -0.09(-1.00%) |
Jun 26, 2003 | 8.556 | 8.723 | 8.556 | 8.712 | 235,326 | +0.17(+1.98%) |
Jun 25, 2003 | 8.634 | 8.732 | 8.520 | 8.542 | 283,736 | -0.05(-0.55%) |
Jun 24, 2003 | 8.578 | 8.690 | 8.520 | 8.589 | 173,917 | -0.05(-0.62%) |
Jun 23, 2003 | 8.823 | 8.830 | 8.567 | 8.643 | 826,108 | -0.23(-2.64%) |
Jun 20, 2003 | 8.957 | 8.982 | 8.801 | 8.877 | 1,232,662 | -0.04(-0.40%) |
Jun 19, 2003 | 9.087 | 9.127 | 8.906 | 8.913 | 300,321 | -0.12(-1.33%) |
Jun 18, 2003 | 8.846 | 9.069 | 8.781 | 9.033 | 443,758 | +0.14(+1.61%) |
Jun 17, 2003 | 8.890 | 8.935 | 8.823 | 8.890 | 339,318 | +0.03(+0.38%) |
Jun 16, 2003 | 8.723 | 8.857 | 8.625 | 8.857 | 574,645 | +0.23(+2.72%) |
Jun 13, 2003 | 8.893 | 8.893 | 8.600 | 8.623 | 339,318 | -0.22(-2.45%) |
Jun 12, 2003 | 8.901 | 8.901 | 8.783 | 8.839 | 417,760 | +0.00(+0.05%) |
Jun 11, 2003 | 8.645 | 8.843 | 8.645 | 8.835 | 184,675 | +0.06(+0.66%) |
Jun 10, 2003 | 8.745 | 8.777 | 8.636 | 8.777 | 120,128 | +0.15(+1.79%) |
Jun 09, 2003 | 8.734 | 8.866 | 8.589 | 8.623 | 212,018 | -0.17(-1.88%) |
Jun 06, 2003 | 9.049 | 9.156 | 8.743 | 8.788 | 1,580,497 | -0.05(-0.56%) |
Jun 05, 2003 | 8.756 | 8.866 | 8.669 | 8.837 | 911,722 | +0.00(+0.03%) |
Jun 04, 2003 | 8.707 | 8.897 | 8.669 | 8.835 | 996,888 | +0.18(+2.09%) |
Jun 03, 2003 | 8.589 | 8.694 | 8.545 | 8.654 | 1,391,788 | +0.02(+0.23%) |