Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.090 | 9.092 | 8.995 | 8.997 | 297,300 | -0.15(-1.68%) |
May 27, 2004 | 9.223 | 9.237 | 9.009 | 9.150 | 468,838 | -0.01(-0.07%) |
May 26, 2004 | 9.237 | 9.308 | 9.111 | 9.156 | 358,495 | -0.05(-0.56%) |
May 25, 2004 | 9.038 | 9.223 | 9.036 | 9.208 | 362,831 | +0.17(+1.88%) |
May 24, 2004 | 9.096 | 9.119 | 8.997 | 9.038 | 127,207 | -0.02(-0.25%) |
May 21, 2004 | 9.059 | 9.109 | 9.003 | 9.061 | 178,283 | +0.00(+0.02%) |
May 20, 2004 | 9.055 | 9.111 | 9.003 | 9.059 | 173,465 | +0.06(+0.69%) |
May 19, 2004 | 9.065 | 9.098 | 8.968 | 8.997 | 252,488 | +0.03(+0.37%) |
May 18, 2004 | 8.808 | 8.980 | 8.808 | 8.963 | 283,326 | +0.16(+1.82%) |
May 17, 2004 | 8.777 | 8.868 | 8.768 | 8.804 | 225,504 | +0.05(+0.52%) |
May 14, 2004 | 8.716 | 8.764 | 8.640 | 8.758 | 305,009 | -0.01(-0.17%) |
May 13, 2004 | 8.841 | 8.860 | 8.750 | 8.772 | 315,610 | -0.09(-1.05%) |
May 12, 2004 | 8.882 | 8.909 | 8.779 | 8.866 | 284,772 | -0.08(-0.93%) |
May 11, 2004 | 8.955 | 8.976 | 8.909 | 8.949 | 395,115 | +0.04(+0.40%) |
May 10, 2004 | 8.831 | 8.916 | 8.797 | 8.914 | 416,316 | -0.04(-0.39%) |
May 07, 2004 | 9.080 | 9.084 | 8.920 | 8.949 | 266,943 | -0.18(-2.00%) |
May 06, 2004 | 9.173 | 9.204 | 9.105 | 9.132 | 288,145 | -0.08(-0.90%) |
May 05, 2004 | 9.285 | 9.287 | 9.208 | 9.215 | 232,250 | -0.09(-0.98%) |
May 04, 2004 | 9.304 | 9.339 | 9.231 | 9.306 | 178,765 | +0.08(+0.83%) |
May 03, 2004 | 9.266 | 9.298 | 9.221 | 9.229 | 105,524 | +0.01(+0.16%) |
Apr 30, 2004 | 9.246 | 9.264 | 9.163 | 9.215 | 252,488 | -0.01(-0.11%) |
Apr 29, 2004 | 9.304 | 9.325 | 9.177 | 9.225 | 196,112 | -0.08(-0.85%) |
Apr 28, 2004 | 9.410 | 9.432 | 9.250 | 9.304 | 499,194 | -0.23(-2.44%) |
Apr 27, 2004 | 9.588 | 9.588 | 9.497 | 9.536 | 215,867 | -0.05(-0.54%) |
Apr 26, 2004 | 9.567 | 9.619 | 9.547 | 9.588 | 138,772 | +0.09(+0.96%) |
Apr 23, 2004 | 9.505 | 9.532 | 9.451 | 9.497 | 147,927 | -0.05(-0.52%) |
Apr 22, 2004 | 9.534 | 9.634 | 9.495 | 9.547 | 356,567 | +0.01(+0.07%) |
Apr 21, 2004 | 9.557 | 9.596 | 9.515 | 9.540 | 299,227 | -0.01(-0.11%) |
Apr 20, 2004 | 9.713 | 9.713 | 9.551 | 9.551 | 276,580 | -0.30(-3.01%) |
Apr 19, 2004 | 9.791 | 9.870 | 9.744 | 9.848 | 128,171 | +0.06(+0.57%) |
Apr 16, 2004 | 9.696 | 9.827 | 9.696 | 9.791 | 226,950 | +0.06(+0.66%) |
Apr 15, 2004 | 9.767 | 9.794 | 9.652 | 9.727 | 296,818 | -0.05(-0.55%) |
Apr 14, 2004 | 9.899 | 9.910 | 9.696 | 9.781 | 424,990 | -0.23(-2.26%) |
Apr 13, 2004 | 10.07 | 10.09 | 9.976 | 10.01 | 520,396 | -0.05(-0.45%) |
Apr 12, 2004 | 10.04 | 10.07 | 10.01 | 10.05 | 304,046 | -0.04(-0.43%) |
Apr 08, 2004 | 10.11 | 10.15 | 10.05 | 10.10 | 265,016 | -0.12(-1.16%) |
Apr 07, 2004 | 10.20 | 10.23 | 10.14 | 10.21 | 249,115 | -0.00(-0.04%) |
Apr 06, 2004 | 10.12 | 10.23 | 10.10 | 10.22 | 460,646 | +0.11(+1.13%) |
Apr 05, 2004 | 9.937 | 10.21 | 9.931 | 10.10 | 791,194 | +0.16(+1.63%) |
Apr 02, 2004 | 9.951 | 9.993 | 9.920 | 9.943 | 359,940 | -0.01(-0.08%) |
Apr 01, 2004 | 9.901 | 9.957 | 9.862 | 9.951 | 353,194 | +0.05(+0.52%) |
Mar 31, 2004 | 9.941 | 9.989 | 9.897 | 9.899 | 252,970 | -0.06(-0.63%) |
Mar 30, 2004 | 9.933 | 9.984 | 9.914 | 9.962 | 233,214 | +0.01(+0.10%) |
Mar 29, 2004 | 9.920 | 9.982 | 9.920 | 9.951 | 528,105 | +0.07(+0.67%) |
Mar 26, 2004 | 9.868 | 9.920 | 9.868 | 9.885 | 336,811 | +0.07(+0.74%) |
Mar 25, 2004 | 9.667 | 9.837 | 9.667 | 9.812 | 401,379 | +0.16(+1.61%) |
Mar 24, 2004 | 9.684 | 9.690 | 9.596 | 9.657 | 337,293 | -0.05(-0.49%) |
Mar 23, 2004 | 9.688 | 9.719 | 9.638 | 9.704 | 275,135 | +0.02(+0.24%) |
Mar 22, 2004 | 9.713 | 9.756 | 9.654 | 9.681 | 290,554 | -0.06(-0.58%) |
Mar 19, 2004 | 9.779 | 9.839 | 9.719 | 9.738 | 233,696 | -0.06(-0.59%) |
Mar 18, 2004 | 9.754 | 9.821 | 9.727 | 9.796 | 324,283 | +0.04(+0.38%) |
Mar 17, 2004 | 9.698 | 9.771 | 9.663 | 9.758 | 194,184 | +0.04(+0.45%) |
Mar 16, 2004 | 9.681 | 9.748 | 9.648 | 9.715 | 211,531 | +0.10(+1.06%) |
Mar 15, 2004 | 9.625 | 9.642 | 9.590 | 9.613 | 332,957 | -0.02(-0.24%) |
Mar 12, 2004 | 9.696 | 9.696 | 9.588 | 9.636 | 321,392 | -0.09(-0.88%) |
Mar 11, 2004 | 9.742 | 9.825 | 9.717 | 9.721 | 388,851 | -0.07(-0.68%) |
Mar 10, 2004 | 9.808 | 9.858 | 9.769 | 9.787 | 613,874 | -0.01(-0.15%) |
Mar 09, 2004 | 9.754 | 9.835 | 9.754 | 9.802 | 242,369 | +0.00(+0.04%) |
Mar 08, 2004 | 9.796 | 9.837 | 9.785 | 9.798 | 338,257 | +0.03(+0.34%) |
Mar 05, 2004 | 9.671 | 9.787 | 9.667 | 9.764 | 782,039 | +0.15(+1.53%) |
Mar 04, 2004 | 9.547 | 9.690 | 9.526 | 9.617 | 481,848 | +0.10(+1.07%) |
Mar 03, 2004 | 9.505 | 9.559 | 9.432 | 9.515 | 748,792 | -0.06(-0.63%) |
Mar 02, 2004 | 9.671 | 9.671 | 9.567 | 9.576 | 466,429 | -0.14(-1.43%) |
Mar 01, 2004 | 9.885 | 9.885 | 9.694 | 9.715 | 878,891 | -0.15(-1.56%) |
Feb 27, 2004 | 9.829 | 9.904 | 9.756 | 9.868 | 950,686 | -0.26(-2.56%) |
Feb 26, 2004 | 10.04 | 10.14 | 10.01 | 10.13 | 386,442 | +0.09(+0.91%) |
Feb 25, 2004 | 10.17 | 10.17 | 10.02 | 10.04 | 425,471 | -0.16(-1.61%) |
Feb 24, 2004 | 9.995 | 10.26 | 9.993 | 10.20 | 776,739 | +0.23(+2.33%) |
Feb 23, 2004 | 9.916 | 9.982 | 9.889 | 9.968 | 561,353 | +0.04(+0.38%) |
Feb 20, 2004 | 9.987 | 9.987 | 9.827 | 9.931 | 436,554 | -0.09(-0.89%) |
Feb 19, 2004 | 10.01 | 10.07 | 9.978 | 10.02 | 267,425 | -0.01(-0.10%) |
Feb 18, 2004 | 10.14 | 10.18 | 10.03 | 10.03 | 278,508 | -0.15(-1.45%) |
Feb 17, 2004 | 10.16 | 10.21 | 10.14 | 10.18 | 257,788 | +0.14(+1.43%) |
Feb 13, 2004 | 10.07 | 10.10 | 10.02 | 10.03 | 195,148 | +0.02(+0.17%) |
Feb 12, 2004 | 10.07 | 10.10 | 9.984 | 10.02 | 405,234 | -0.05(-0.45%) |
Feb 11, 2004 | 9.982 | 10.14 | 9.933 | 10.06 | 313,683 | +0.10(+1.02%) |
Feb 10, 2004 | 9.953 | 9.978 | 9.922 | 9.962 | 200,448 | +0.04(+0.36%) |
Feb 09, 2004 | 9.920 | 9.972 | 9.912 | 9.926 | 300,191 | +0.00(+0.04%) |
Feb 06, 2004 | 9.872 | 9.962 | 9.827 | 9.922 | 160,937 | +0.10(+0.99%) |
Feb 05, 2004 | 9.848 | 9.872 | 9.810 | 9.825 | 172,501 | +0.02(+0.21%) |
Feb 04, 2004 | 9.835 | 9.891 | 9.777 | 9.804 | 176,356 | -0.05(-0.48%) |
Feb 03, 2004 | 9.864 | 9.945 | 9.843 | 9.852 | 211,531 | +0.01(+0.08%) |
Feb 02, 2004 | 9.862 | 9.879 | 9.802 | 9.843 | 250,561 | -0.02(-0.19%) |
Jan 30, 2004 | 9.821 | 9.916 | 9.779 | 9.862 | 252,006 | +0.04(+0.42%) |
Jan 29, 2004 | 9.856 | 9.910 | 9.816 | 9.821 | 272,244 | -0.06(-0.59%) |
Jan 28, 2004 | 9.978 | 10.05 | 9.879 | 9.879 | 351,267 | -0.16(-1.55%) |
Jan 27, 2004 | 10.01 | 10.07 | 10.01 | 10.03 | 324,765 | +0.04(+0.39%) |
Jan 26, 2004 | 9.962 | 10.00 | 9.924 | 9.995 | 338,257 | -0.00(-0.04%) |
Jan 23, 2004 | 10.00 | 10.05 | 9.947 | 9.999 | 611,947 | -0.11(-1.07%) |
Jan 22, 2004 | 10.02 | 10.12 | 9.993 | 10.11 | 273,207 | +0.03(+0.31%) |
Jan 21, 2004 | 10.10 | 10.10 | 10.02 | 10.08 | 459,201 | -0.06(-0.63%) |
Jan 20, 2004 | 10.12 | 10.20 | 10.08 | 10.14 | 411,016 | +0.19(+1.94%) |
Jan 16, 2004 | 9.904 | 9.984 | 9.864 | 9.947 | 271,280 | +0.04(+0.44%) |
Jan 15, 2004 | 9.933 | 9.987 | 9.858 | 9.904 | 280,917 | -0.02(-0.25%) |
Jan 14, 2004 | 10.01 | 10.01 | 9.889 | 9.928 | 506,422 | -0.11(-1.05%) |
Jan 13, 2004 | 10.06 | 10.14 | 10.03 | 10.03 | 422,098 | -0.02(-0.25%) |
Jan 12, 2004 | 10.02 | 10.09 | 9.995 | 10.06 | 460,164 | +0.03(+0.27%) |
Jan 09, 2004 | 9.993 | 10.12 | 9.987 | 10.03 | 290,554 | +0.00(+0.00%) |
Jan 08, 2004 | 9.989 | 10.05 | 9.945 | 10.03 | 424,990 | +0.05(+0.52%) |
Jan 07, 2004 | 10.04 | 10.06 | 9.962 | 9.980 | 274,171 | -0.08(-0.76%) |
Jan 06, 2004 | 10.09 | 10.10 | 10.04 | 10.06 | 442,336 | -0.04(-0.37%) |
Jan 05, 2004 | 10.15 | 10.15 | 10.08 | 10.09 | 413,425 | +0.07(+0.70%) |
Jan 02, 2004 | 9.968 | 10.15 | 9.968 | 10.02 | 383,551 | +0.13(+1.30%) |
Dec 31, 2003 | 9.924 | 9.995 | 9.887 | 9.895 | 389,815 | -0.02(-0.25%) |
Dec 30, 2003 | 9.756 | 9.899 | 9.754 | 9.920 | 391,260 | +0.14(+1.44%) |
Dec 29, 2003 | 9.721 | 9.779 | 9.684 | 9.779 | 235,141 | +0.11(+1.12%) |
Dec 26, 2003 | 9.713 | 9.723 | 9.630 | 9.671 | 87,696 | -0.04(-0.45%) |
Dec 24, 2003 | 9.634 | 9.744 | 9.634 | 9.715 | 189,366 | +0.06(+0.62%) |
Dec 23, 2003 | 9.609 | 9.671 | 9.586 | 9.654 | 161,419 | +0.05(+0.56%) |
Dec 22, 2003 | 9.544 | 9.609 | 9.544 | 9.601 | 145,999 | +0.07(+0.78%) |
Dec 19, 2003 | 9.582 | 9.582 | 9.495 | 9.526 | 312,237 | -0.06(-0.67%) |
Dec 18, 2003 | 9.544 | 9.619 | 9.536 | 9.590 | 326,693 | +0.02(+0.20%) |
Dec 17, 2003 | 9.453 | 9.578 | 9.414 | 9.571 | 1,428,679 | +0.10(+1.05%) |
Dec 16, 2003 | 9.503 | 9.542 | 9.472 | 9.472 | 290,554 | -0.05(-0.54%) |
Dec 15, 2003 | 9.675 | 9.675 | 9.513 | 9.524 | 505,458 | -0.13(-1.38%) |
Dec 12, 2003 | 9.750 | 9.750 | 9.630 | 9.657 | 272,726 | -0.07(-0.75%) |
Dec 11, 2003 | 9.625 | 9.754 | 9.601 | 9.729 | 213,458 | -0.06(-0.59%) |
Dec 10, 2003 | 9.825 | 9.825 | 9.731 | 9.787 | 305,491 | -0.06(-0.59%) |
Dec 09, 2003 | 9.993 | 9.993 | 9.845 | 9.845 | 252,488 | -0.13(-1.35%) |
Dec 08, 2003 | 9.895 | 10.01 | 9.895 | 9.980 | 324,765 | +0.10(+0.99%) |
Dec 05, 2003 | 9.858 | 9.899 | 9.837 | 9.883 | 190,811 | +0.05(+0.53%) |
Dec 04, 2003 | 9.858 | 9.858 | 9.796 | 9.831 | 252,006 | +0.00(+0.02%) |
Dec 03, 2003 | 9.814 | 9.870 | 9.802 | 9.829 | 437,999 | +0.07(+0.77%) |
Dec 02, 2003 | 9.754 | 9.816 | 9.748 | 9.754 | 568,098 | -0.04(-0.36%) |
Dec 01, 2003 | 9.879 | 9.879 | 9.756 | 9.789 | 462,574 | -0.15(-1.48%) |
Nov 28, 2003 | 10.00 | 10.00 | 9.922 | 9.937 | 214,904 | -0.05(-0.54%) |
Nov 26, 2003 | 10.13 | 10.13 | 9.924 | 9.991 | 665,432 | -0.13(-1.25%) |
Nov 25, 2003 | 10.29 | 10.30 | 10.09 | 10.12 | 444,263 | -0.07(-0.71%) |
Nov 24, 2003 | 10.27 | 10.33 | 10.13 | 10.19 | 174,910 | -0.11(-1.03%) |
Nov 21, 2003 | 10.29 | 10.37 | 10.29 | 10.30 | 300,673 | -0.04(-0.42%) |
Nov 20, 2003 | 10.31 | 10.38 | 10.28 | 10.34 | 299,227 | +0.05(+0.50%) |
Nov 19, 2003 | 10.18 | 10.32 | 10.16 | 10.29 | 373,914 | +0.13(+1.33%) |
Nov 18, 2003 | 10.10 | 10.18 | 10.08 | 10.15 | 383,551 | +0.12(+1.24%) |
Nov 17, 2003 | 10.03 | 10.05 | 9.941 | 10.03 | 248,151 | -0.02(-0.23%) |
Nov 14, 2003 | 10.12 | 10.18 | 10.02 | 10.05 | 239,960 | -0.07(-0.66%) |
Nov 13, 2003 | 10.15 | 10.20 | 10.11 | 10.12 | 209,122 | -0.04(-0.39%) |
Nov 12, 2003 | 10.21 | 10.21 | 10.15 | 10.16 | 226,950 | +0.05(+0.53%) |
Nov 11, 2003 | 10.15 | 10.15 | 10.08 | 10.10 | 179,247 | -0.07(-0.65%) |
Nov 10, 2003 | 10.25 | 10.27 | 10.13 | 10.17 | 360,904 | -0.04(-0.37%) |
Nov 07, 2003 | 10.21 | 10.29 | 10.21 | 10.21 | 190,811 | +0.07(+0.65%) |
Nov 06, 2003 | 10.15 | 10.20 | 10.15 | 10.14 | 318,501 | -0.01(-0.12%) |
Nov 05, 2003 | 10.03 | 10.19 | 10.14 | 10.15 | 271,280 | -0.00(-0.02%) |
Nov 04, 2003 | 10.03 | 10.20 | 10.03 | 10.15 | 433,663 | +0.13(+1.33%) |
Nov 03, 2003 | 9.997 | 10.02 | 9.931 | 10.02 | 279,712 | +0.02(+0.23%) |
Oct 31, 2003 | 10.10 | 10.10 | 9.914 | 9.999 | 538,706 | -0.14(-1.37%) |
Oct 30, 2003 | 10.22 | 10.22 | 10.14 | 10.14 | 238,996 | -0.05(-0.51%) |
Oct 29, 2003 | 10.26 | 10.29 | 10.18 | 10.19 | 238,514 | -0.07(-0.73%) |
Oct 28, 2003 | 10.17 | 10.26 | 10.16 | 10.26 | 308,864 | +0.07(+0.73%) |
Oct 27, 2003 | 10.18 | 10.21 | 10.13 | 10.19 | 324,765 | +0.02(+0.16%) |
Oct 24, 2003 | 10.17 | 10.18 | 10.08 | 10.17 | 174,910 | -0.02(-0.22%) |
Oct 23, 2003 | 10.21 | 10.25 | 10.15 | 10.20 | 315,610 | -0.13(-1.25%) |
Oct 22, 2003 | 10.20 | 10.32 | 10.20 | 10.32 | 509,313 | +0.15(+1.49%) |
Oct 21, 2003 | 10.03 | 10.17 | 9.980 | 10.17 | 292,481 | +0.15(+1.45%) |
Oct 20, 2003 | 9.980 | 10.04 | 9.980 | 10.03 | 244,297 | +0.05(+0.48%) |
Oct 17, 2003 | 9.951 | 9.987 | 9.947 | 9.980 | 231,768 | +0.02(+0.19%) |
Oct 16, 2003 | 10.02 | 10.05 | 9.933 | 9.962 | 470,765 | -0.07(-0.70%) |
Oct 15, 2003 | 9.864 | 10.10 | 9.864 | 10.03 | 462,574 | +0.15(+1.55%) |
Oct 14, 2003 | 9.754 | 9.889 | 9.754 | 9.879 | 380,178 | +0.12(+1.28%) |
Oct 13, 2003 | 9.731 | 9.752 | 9.675 | 9.754 | 190,811 | +0.02(+0.23%) |
Oct 10, 2003 | 9.640 | 9.725 | 9.640 | 9.731 | 425,953 | +0.18(+1.93%) |
Oct 09, 2003 | 9.518 | 9.569 | 9.495 | 9.547 | 222,131 | +0.03(+0.33%) |
Oct 08, 2003 | 9.549 | 9.549 | 9.507 | 9.515 | 199,966 | +0.01(+0.11%) |
Oct 07, 2003 | 9.335 | 9.524 | 9.335 | 9.505 | 522,805 | +0.18(+1.96%) |
Oct 06, 2003 | 9.275 | 9.322 | 9.239 | 9.322 | 139,735 | +0.05(+0.54%) |
Oct 03, 2003 | 9.277 | 9.329 | 9.266 | 9.273 | 180,211 | +0.00(+0.02%) |
Oct 02, 2003 | 9.264 | 9.308 | 9.250 | 9.271 | 200,930 | -0.01(-0.07%) |
Oct 01, 2003 | 9.150 | 9.273 | 9.136 | 9.277 | 203,821 | +0.17(+1.85%) |
Sep 30, 2003 | 9.111 | 9.161 | 9.086 | 9.109 | 173,947 | +0.02(+0.27%) |
Sep 29, 2003 | 9.036 | 9.084 | 9.036 | 9.084 | 254,897 | +0.02(+0.25%) |
Sep 26, 2003 | 9.084 | 9.132 | 9.084 | 9.061 | 169,128 | -0.04(-0.43%) |
Sep 25, 2003 | 9.165 | 9.165 | 9.111 | 9.100 | 133,953 | -0.05(-0.54%) |
Sep 24, 2003 | 9.152 | 9.167 | 9.125 | 9.150 | 238,514 | -0.00(-0.02%) |
Sep 23, 2003 | 9.132 | 9.161 | 9.119 | 9.152 | 469,320 | -0.03(-0.36%) |
Sep 22, 2003 | 9.163 | 9.202 | 9.163 | 9.185 | 168,165 | +0.02(+0.20%) |
Sep 19, 2003 | 9.202 | 9.225 | 9.156 | 9.167 | 288,627 | +0.05(+0.52%) |
Sep 18, 2003 | 9.132 | 9.142 | 9.090 | 9.119 | 452,455 | +0.00(+0.00%) |
Sep 17, 2003 | 9.132 | 9.161 | 9.102 | 9.119 | 139,735 | +0.00(+0.02%) |
Sep 16, 2003 | 9.051 | 9.115 | 9.051 | 9.117 | 267,907 | +0.06(+0.71%) |
Sep 15, 2003 | 9.069 | 9.090 | 9.053 | 9.053 | 125,280 | -0.05(-0.50%) |
Sep 12, 2003 | 9.090 | 9.140 | 9.084 | 9.098 | 244,778 | +0.02(+0.25%) |
Sep 11, 2003 | 9.084 | 9.098 | 9.059 | 9.075 | 225,504 | -0.05(-0.55%) |
Sep 10, 2003 | 9.067 | 9.156 | 9.057 | 9.125 | 330,547 | +0.09(+0.94%) |
Sep 09, 2003 | 9.015 | 9.086 | 9.003 | 9.040 | 410,534 | +0.07(+0.74%) |
Sep 08, 2003 | 9.005 | 9.059 | 8.974 | 8.974 | 109,379 | -0.06(-0.62%) |
Sep 05, 2003 | 9.042 | 9.090 | 9.013 | 9.030 | 182,138 | -0.03(-0.32%) |
Sep 04, 2003 | 9.102 | 9.111 | 9.022 | 9.059 | 205,267 | +0.02(+0.18%) |
Sep 03, 2003 | 9.024 | 9.117 | 9.017 | 9.042 | 347,894 | +0.07(+0.74%) |
Sep 02, 2003 | 8.907 | 9.009 | 8.851 | 8.976 | 379,214 | +0.05(+0.51%) |
Aug 29, 2003 | 8.924 | 9.034 | 8.924 | 8.930 | 307,419 | +0.01(+0.07%) |
Aug 28, 2003 | 8.924 | 8.955 | 8.899 | 8.924 | 159,491 | +0.01(+0.07%) |
Aug 27, 2003 | 8.932 | 8.949 | 8.824 | 8.918 | 349,821 | -0.07(-0.74%) |
Aug 26, 2003 | 8.812 | 9.017 | 8.768 | 8.984 | 557,016 | +0.22(+2.56%) |
Aug 25, 2003 | 8.837 | 8.837 | 8.731 | 8.760 | 265,498 | -0.04(-0.40%) |
Aug 22, 2003 | 8.887 | 8.887 | 8.727 | 8.795 | 249,115 | -0.10(-1.14%) |
Aug 21, 2003 | 8.945 | 8.997 | 8.891 | 8.897 | 286,217 | -0.05(-0.58%) |
Aug 20, 2003 | 9.080 | 9.082 | 8.938 | 8.949 | 163,346 | -0.21(-2.33%) |
Aug 19, 2003 | 9.090 | 9.163 | 9.071 | 9.163 | 172,983 | +0.02(+0.23%) |
Aug 18, 2003 | 9.132 | 9.235 | 9.111 | 9.142 | 321,874 | +0.01(+0.11%) |
Aug 15, 2003 | 9.046 | 9.154 | 9.046 | 9.132 | 417,762 | +0.07(+0.80%) |
Aug 14, 2003 | 9.090 | 9.121 | 9.051 | 9.059 | 185,511 | -0.11(-1.22%) |
Aug 13, 2003 | 9.057 | 9.217 | 9.053 | 9.171 | 266,462 | +0.09(+1.03%) |
Aug 12, 2003 | 8.997 | 9.086 | 8.992 | 9.078 | 249,115 | +0.08(+0.88%) |
Aug 11, 2003 | 8.893 | 9.015 | 8.893 | 8.999 | 353,194 | +0.12(+1.38%) |
Aug 08, 2003 | 8.739 | 8.891 | 8.739 | 8.876 | 301,155 | +0.13(+1.52%) |
Aug 07, 2003 | 8.538 | 8.779 | 8.538 | 8.743 | 392,706 | +0.23(+2.71%) |
Aug 06, 2003 | 8.598 | 8.598 | 8.496 | 8.513 | 351,749 | -0.07(-0.82%) |
Aug 05, 2003 | 8.530 | 8.677 | 8.530 | 8.584 | 425,471 | +0.06(+0.66%) |
Aug 04, 2003 | 8.613 | 8.621 | 8.463 | 8.528 | 537,742 | -0.13(-1.56%) |
Aug 01, 2003 | 8.692 | 8.727 | 8.652 | 8.662 | 422,098 | -0.05(-0.57%) |
Jul 31, 2003 | 8.714 | 8.741 | 8.613 | 8.712 | 442,818 | +0.00(+0.00%) |
Jul 30, 2003 | 8.743 | 8.779 | 8.687 | 8.712 | 208,640 | -0.13(-1.50%) |
Jul 29, 2003 | 8.862 | 8.891 | 8.787 | 8.845 | 208,640 | -0.03(-0.33%) |
Jul 28, 2003 | 8.893 | 8.951 | 8.862 | 8.874 | 212,495 | +0.02(+0.19%) |
Jul 25, 2003 | 8.831 | 8.938 | 8.831 | 8.858 | 238,996 | +0.11(+1.28%) |
Jul 24, 2003 | 8.802 | 8.885 | 8.745 | 8.745 | 145,518 | -0.04(-0.50%) |
Jul 23, 2003 | 8.660 | 8.847 | 8.660 | 8.789 | 567,135 | +0.13(+1.46%) |
Jul 22, 2003 | 8.658 | 8.675 | 8.590 | 8.662 | 346,930 | -0.03(-0.38%) |
Jul 21, 2003 | 8.640 | 8.716 | 8.640 | 8.696 | 190,811 | -0.04(-0.47%) |
Jul 18, 2003 | 8.741 | 8.741 | 8.669 | 8.737 | 200,930 | -0.02(-0.24%) |
Jul 17, 2003 | 8.748 | 8.789 | 8.727 | 8.758 | 219,722 | -0.06(-0.71%) |
Jul 16, 2003 | 8.843 | 8.893 | 8.787 | 8.820 | 342,594 | -0.01(-0.07%) |
Jul 15, 2003 | 8.820 | 9.028 | 8.745 | 8.826 | 402,343 | -0.01(-0.09%) |
Jul 14, 2003 | 8.814 | 8.932 | 8.814 | 8.835 | 315,610 | +0.07(+0.76%) |
Jul 11, 2003 | 8.733 | 8.772 | 8.721 | 8.768 | 336,330 | +0.05(+0.52%) |
Jul 10, 2003 | 8.733 | 8.775 | 8.685 | 8.723 | 232,732 | -0.11(-1.22%) |
Jul 09, 2003 | 8.779 | 8.878 | 8.748 | 8.831 | 305,009 | +0.00(+0.05%) |
Jul 08, 2003 | 8.909 | 8.909 | 8.797 | 8.826 | 324,765 | -0.12(-1.37%) |
Jul 07, 2003 | 8.905 | 8.972 | 8.874 | 8.949 | 340,666 | -0.00(-0.02%) |
Jul 03, 2003 | 8.874 | 9.005 | 8.868 | 8.951 | 210,567 | +0.09(+0.98%) |
Jul 02, 2003 | 8.860 | 8.909 | 8.835 | 8.864 | 278,508 | +0.00(+0.00%) |
Jul 01, 2003 | 8.799 | 8.864 | 8.752 | 8.864 | 210,085 | +0.03(+0.35%) |
Jun 30, 2003 | 8.737 | 8.868 | 8.716 | 8.833 | 417,762 | +0.05(+0.61%) |
Jun 27, 2003 | 8.804 | 8.835 | 8.741 | 8.779 | 292,963 | -0.05(-0.54%) |
Jun 26, 2003 | 8.841 | 8.878 | 8.775 | 8.826 | 454,382 | -0.04(-0.44%) |
Jun 25, 2003 | 8.899 | 8.951 | 8.862 | 8.866 | 265,498 | +0.02(+0.23%) |
Jun 24, 2003 | 8.864 | 8.924 | 8.789 | 8.845 | 396,561 | -0.02(-0.28%) |
Jun 23, 2003 | 8.912 | 8.945 | 8.849 | 8.870 | 333,920 | -0.05(-0.51%) |
Jun 20, 2003 | 9.123 | 9.123 | 8.905 | 8.916 | 661,577 | -0.21(-2.25%) |
Jun 19, 2003 | 9.132 | 9.190 | 9.086 | 9.121 | 454,864 | -0.11(-1.24%) |
Jun 18, 2003 | 9.318 | 9.318 | 9.210 | 9.235 | 520,396 | -0.03(-0.34%) |
Jun 17, 2003 | 9.248 | 9.295 | 9.175 | 9.266 | 522,805 | +0.01(+0.13%) |
Jun 16, 2003 | 9.146 | 9.254 | 9.109 | 9.254 | 399,933 | +0.11(+1.18%) |
Jun 13, 2003 | 9.121 | 9.206 | 9.102 | 9.146 | 621,584 | +0.02(+0.18%) |
Jun 12, 2003 | 9.084 | 9.129 | 9.067 | 9.129 | 356,085 | +0.02(+0.18%) |
Jun 11, 2003 | 9.015 | 9.138 | 8.997 | 9.113 | 544,970 | +0.15(+1.62%) |
Jun 10, 2003 | 8.876 | 8.968 | 8.812 | 8.968 | 993,089 | +0.09(+1.05%) |
Jun 09, 2003 | 8.934 | 9.001 | 8.860 | 8.874 | 312,719 | -0.06(-0.70%) |
Jun 06, 2003 | 9.024 | 9.055 | 8.899 | 8.936 | 428,844 | -0.09(-0.94%) |
Jun 05, 2003 | 8.909 | 9.080 | 8.905 | 9.022 | 327,656 | +0.11(+1.28%) |
Jun 04, 2003 | 8.839 | 8.968 | 8.802 | 8.907 | 404,752 | +0.15(+1.73%) |
Jun 03, 2003 | 8.777 | 8.787 | 8.708 | 8.756 | 801,795 | -0.06(-0.71%) |