Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.754 | 9.785 | 9.650 | 9.729 | 615,639 | -0.04(-0.46%) |
May 27, 2004 | 9.729 | 9.863 | 9.708 | 9.774 | 840,659 | +0.08(+0.82%) |
May 26, 2004 | 9.638 | 9.721 | 9.617 | 9.694 | 629,849 | +0.03(+0.28%) |
May 25, 2004 | 9.522 | 9.692 | 9.470 | 9.667 | 1,039,586 | +0.13(+1.36%) |
May 24, 2004 | 9.580 | 9.692 | 9.489 | 9.538 | 711,486 | +0.01(+0.06%) |
May 21, 2004 | 9.427 | 9.625 | 9.420 | 9.532 | 1,345,210 | +0.13(+1.40%) |
May 20, 2004 | 9.414 | 9.551 | 9.367 | 9.400 | 969,833 | -0.01(-0.12%) |
May 19, 2004 | 9.483 | 9.586 | 9.389 | 9.412 | 1,388,871 | +0.04(+0.48%) |
May 18, 2004 | 9.290 | 9.373 | 9.280 | 9.367 | 1,449,841 | +0.13(+1.45%) |
May 17, 2004 | 9.352 | 9.387 | 9.232 | 9.234 | 1,675,894 | -0.17(-1.77%) |
May 14, 2004 | 9.387 | 9.520 | 9.286 | 9.400 | 972,416 | -0.01(-0.08%) |
May 13, 2004 | 9.387 | 9.483 | 9.367 | 9.408 | 794,932 | +0.02(+0.23%) |
May 12, 2004 | 9.319 | 9.389 | 9.243 | 9.387 | 1,865,004 | +0.05(+0.52%) |
May 11, 2004 | 9.241 | 9.447 | 9.241 | 9.338 | 1,271,065 | +0.12(+1.26%) |
May 10, 2004 | 9.280 | 9.315 | 9.125 | 9.222 | 1,831,419 | -0.09(-1.02%) |
May 07, 2004 | 9.485 | 9.561 | 9.309 | 9.317 | 1,235,413 | -0.17(-1.78%) |
May 06, 2004 | 9.464 | 9.493 | 9.315 | 9.485 | 987,400 | -0.05(-0.57%) |
May 05, 2004 | 9.478 | 9.625 | 9.425 | 9.540 | 1,014,785 | +0.06(+0.67%) |
May 04, 2004 | 9.483 | 9.584 | 9.383 | 9.476 | 1,968,084 | -0.04(-0.39%) |
May 03, 2004 | 9.483 | 9.532 | 9.392 | 9.512 | 1,986,426 | +0.01(+0.14%) |
Apr 30, 2004 | 9.464 | 9.629 | 9.464 | 9.499 | 2,327,702 | +0.08(+0.80%) |
Apr 29, 2004 | 9.590 | 9.706 | 9.334 | 9.423 | 2,416,057 | -0.15(-1.54%) |
Apr 28, 2004 | 9.754 | 9.847 | 9.553 | 9.570 | 1,602,782 | -0.11(-1.12%) |
Apr 27, 2004 | 9.696 | 9.733 | 9.603 | 9.679 | 918,422 | +0.02(+0.16%) |
Apr 26, 2004 | 9.619 | 9.696 | 9.619 | 9.663 | 867,527 | +0.05(+0.54%) |
Apr 23, 2004 | 9.677 | 9.716 | 9.520 | 9.611 | 716,653 | -0.08(-0.78%) |
Apr 22, 2004 | 9.329 | 9.706 | 9.329 | 9.687 | 1,314,984 | +0.28(+2.94%) |
Apr 21, 2004 | 9.329 | 9.464 | 9.216 | 9.410 | 1,247,555 | +0.10(+1.06%) |
Apr 20, 2004 | 9.532 | 9.567 | 9.307 | 9.311 | 1,087,122 | -0.22(-2.35%) |
Apr 19, 2004 | 9.580 | 9.580 | 9.476 | 9.536 | 1,137,500 | -0.05(-0.57%) |
Apr 16, 2004 | 9.561 | 9.650 | 9.483 | 9.590 | 1,457,074 | +0.05(+0.53%) |
Apr 15, 2004 | 9.551 | 9.687 | 9.514 | 9.540 | 1,365,361 | -0.00(-0.02%) |
Apr 14, 2004 | 9.632 | 9.756 | 9.489 | 9.541 | 1,126,132 | -0.14(-1.44%) |
Apr 13, 2004 | 9.872 | 9.892 | 9.665 | 9.681 | 836,009 | -0.16(-1.59%) |
Apr 12, 2004 | 9.780 | 9.905 | 9.780 | 9.838 | 582,571 | +0.06(+0.59%) |
Apr 08, 2004 | 9.892 | 9.952 | 9.727 | 9.780 | 514,884 | -0.06(-0.61%) |
Apr 07, 2004 | 9.909 | 9.932 | 9.787 | 9.839 | 634,499 | -0.10(-0.99%) |
Apr 06, 2004 | 9.909 | 9.969 | 9.832 | 9.938 | 551,053 | +0.01(+0.06%) |
Apr 05, 2004 | 9.987 | 10.03 | 9.869 | 9.932 | 934,181 | -0.09(-0.93%) |
Apr 02, 2004 | 9.905 | 10.06 | 9.872 | 10.03 | 1,622,158 | +0.21(+2.11%) |
Apr 01, 2004 | 9.658 | 9.828 | 9.636 | 9.818 | 1,724,980 | +0.19(+2.01%) |
Mar 31, 2004 | 9.629 | 9.687 | 9.528 | 9.625 | 1,125,874 | -0.03(-0.36%) |
Mar 30, 2004 | 9.652 | 9.687 | 9.572 | 9.659 | 872,953 | +0.01(+0.08%) |
Mar 29, 2004 | 9.516 | 9.685 | 9.516 | 9.652 | 993,084 | +0.15(+1.63%) |
Mar 26, 2004 | 9.427 | 9.536 | 9.367 | 9.497 | 1,259,439 | +0.02(+0.25%) |
Mar 25, 2004 | 9.270 | 9.532 | 9.270 | 9.474 | 1,100,298 | +0.25(+2.71%) |
Mar 24, 2004 | 9.222 | 9.270 | 9.147 | 9.224 | 1,258,664 | -0.03(-0.31%) |
Mar 23, 2004 | 9.193 | 9.307 | 9.154 | 9.253 | 1,554,213 | +0.09(+1.04%) |
Mar 22, 2004 | 9.340 | 9.340 | 9.081 | 9.158 | 2,002,186 | -0.18(-1.93%) |
Mar 19, 2004 | 9.406 | 9.420 | 9.300 | 9.338 | 1,742,806 | -0.10(-1.11%) |
Mar 18, 2004 | 9.300 | 9.474 | 9.290 | 9.443 | 1,809,201 | +0.10(+1.10%) |
Mar 17, 2004 | 9.240 | 9.396 | 9.232 | 9.340 | 1,434,081 | +0.12(+1.26%) |
Mar 16, 2004 | 9.232 | 9.381 | 9.065 | 9.224 | 2,092,607 | +0.11(+1.23%) |
Mar 15, 2004 | 9.294 | 9.294 | 9.094 | 9.112 | 1,313,434 | -0.17(-1.86%) |
Mar 12, 2004 | 9.193 | 9.323 | 9.193 | 9.284 | 1,676,669 | +0.09(+1.01%) |
Mar 11, 2004 | 9.338 | 9.373 | 9.176 | 9.191 | 1,899,880 | -0.15(-1.58%) |
Mar 10, 2004 | 9.609 | 9.609 | 9.309 | 9.338 | 1,368,461 | -0.27(-2.82%) |
Mar 09, 2004 | 9.629 | 9.696 | 9.520 | 9.609 | 1,598,907 | -0.02(-0.18%) |
Mar 08, 2004 | 9.754 | 9.764 | 9.580 | 9.627 | 897,237 | -0.14(-1.43%) |
Mar 05, 2004 | 9.718 | 9.789 | 9.683 | 9.766 | 869,077 | +0.05(+0.52%) |
Mar 04, 2004 | 9.675 | 9.749 | 9.592 | 9.716 | 914,546 | +0.04(+0.42%) |
Mar 03, 2004 | 9.754 | 9.828 | 9.640 | 9.675 | 1,602,782 | -0.15(-1.52%) |
Mar 02, 2004 | 9.760 | 9.870 | 9.754 | 9.824 | 1,474,125 | +0.06(+0.65%) |
Mar 01, 2004 | 9.696 | 9.791 | 9.673 | 9.760 | 942,706 | +0.11(+1.16%) |
Feb 27, 2004 | 9.474 | 9.727 | 9.445 | 9.648 | 2,066,514 | +0.22(+2.36%) |
Feb 26, 2004 | 9.499 | 9.540 | 9.329 | 9.425 | 1,009,101 | -0.07(-0.77%) |
Feb 25, 2004 | 9.650 | 9.747 | 9.485 | 9.499 | 1,321,184 | -0.15(-1.54%) |
Feb 24, 2004 | 9.503 | 9.822 | 9.456 | 9.648 | 4,252,126 | +0.49(+5.39%) |
Feb 23, 2004 | 9.135 | 9.174 | 9.102 | 9.154 | 986,108 | +0.02(+0.21%) |
Feb 20, 2004 | 9.241 | 9.290 | 9.063 | 9.135 | 869,336 | -0.05(-0.59%) |
Feb 19, 2004 | 9.280 | 9.402 | 9.176 | 9.189 | 1,379,054 | -0.07(-0.71%) |
Feb 18, 2004 | 9.232 | 9.392 | 9.212 | 9.255 | 955,365 | +0.07(+0.74%) |
Feb 17, 2004 | 9.232 | 9.270 | 9.135 | 9.187 | 2,318,402 | -0.00(-0.02%) |
Feb 13, 2004 | 9.445 | 9.449 | 9.166 | 9.189 | 1,644,892 | -0.24(-2.51%) |
Feb 12, 2004 | 9.472 | 9.578 | 9.408 | 9.425 | 780,206 | -0.05(-0.49%) |
Feb 11, 2004 | 9.416 | 9.487 | 9.294 | 9.472 | 1,092,031 | +0.03(+0.31%) |
Feb 10, 2004 | 9.483 | 9.514 | 9.375 | 9.443 | 915,580 | -0.04(-0.45%) |
Feb 09, 2004 | 9.557 | 9.600 | 9.454 | 9.485 | 594,713 | -0.07(-0.75%) |
Feb 06, 2004 | 9.348 | 9.570 | 9.330 | 9.557 | 994,376 | +0.19(+2.00%) |
Feb 05, 2004 | 9.303 | 9.433 | 9.292 | 9.369 | 1,092,031 | +0.05(+0.50%) |
Feb 04, 2004 | 9.460 | 9.483 | 9.307 | 9.323 | 1,202,603 | -0.14(-1.45%) |
Feb 03, 2004 | 9.584 | 9.640 | 9.416 | 9.460 | 1,283,465 | -0.12(-1.29%) |
Feb 02, 2004 | 9.629 | 9.675 | 9.487 | 9.584 | 1,013,493 | -0.05(-0.54%) |
Jan 30, 2004 | 9.532 | 9.648 | 9.408 | 9.636 | 1,063,612 | +0.06(+0.67%) |
Jan 29, 2004 | 9.754 | 9.754 | 9.522 | 9.572 | 1,332,293 | -0.10(-1.06%) |
Jan 28, 2004 | 9.832 | 9.899 | 9.600 | 9.675 | 1,897,555 | -0.17(-1.75%) |
Jan 27, 2004 | 9.961 | 9.981 | 9.764 | 9.847 | 1,179,610 | -0.11(-1.07%) |
Jan 26, 2004 | 9.629 | 9.958 | 9.592 | 9.954 | 3,295,985 | +0.05(+0.49%) |
Jan 23, 2004 | 10.30 | 10.30 | 9.890 | 9.905 | 3,493,879 | -0.40(-3.89%) |
Jan 22, 2004 | 10.42 | 10.42 | 10.28 | 10.31 | 606,339 | -0.12(-1.15%) |
Jan 21, 2004 | 10.47 | 10.51 | 10.31 | 10.43 | 1,434,598 | -0.04(-0.39%) |
Jan 20, 2004 | 10.58 | 10.63 | 10.46 | 10.47 | 756,438 | -0.09(-0.86%) |
Jan 16, 2004 | 10.42 | 10.57 | 10.38 | 10.56 | 1,715,938 | +0.17(+1.64%) |
Jan 15, 2004 | 10.27 | 10.43 | 10.21 | 10.39 | 1,498,410 | +0.12(+1.13%) |
Jan 14, 2004 | 10.35 | 10.36 | 10.26 | 10.27 | 632,432 | -0.04(-0.43%) |
Jan 13, 2004 | 10.39 | 10.41 | 10.20 | 10.32 | 609,439 | -0.05(-0.49%) |
Jan 12, 2004 | 10.31 | 10.39 | 10.29 | 10.37 | 776,848 | +0.05(+0.51%) |
Jan 09, 2004 | 10.48 | 10.48 | 10.30 | 10.31 | 581,538 | -0.18(-1.72%) |
Jan 08, 2004 | 10.40 | 10.52 | 10.40 | 10.49 | 728,795 | +0.09(+0.89%) |
Jan 07, 2004 | 10.34 | 10.40 | 10.24 | 10.40 | 591,613 | +0.09(+0.88%) |
Jan 06, 2004 | 10.44 | 10.45 | 10.21 | 10.31 | 1,661,168 | -0.13(-1.22%) |
Jan 05, 2004 | 10.31 | 10.44 | 10.27 | 10.44 | 920,230 | +0.17(+1.68%) |
Jan 02, 2004 | 10.47 | 10.50 | 10.24 | 10.27 | 849,443 | -0.21(-2.03%) |
Dec 31, 2003 | 10.38 | 10.48 | 10.31 | 10.48 | 859,519 | +0.08(+0.76%) |
Dec 30, 2003 | 10.32 | 10.42 | 10.25 | 10.40 | 758,763 | +0.10(+1.02%) |
Dec 29, 2003 | 10.23 | 10.30 | 10.18 | 10.29 | 1,058,187 | +0.06(+0.57%) |
Dec 26, 2003 | 10.14 | 10.28 | 10.14 | 10.24 | 484,141 | +0.10(+1.01%) |
Dec 24, 2003 | 10.02 | 10.18 | 9.834 | 10.13 | 2,457,909 | -0.12(-1.13%) |
Dec 23, 2003 | 10.31 | 10.32 | 10.20 | 10.25 | 1,053,537 | -0.02(-0.19%) |
Dec 22, 2003 | 10.26 | 10.30 | 10.24 | 10.27 | 1,394,296 | +0.04(+0.36%) |
Dec 19, 2003 | 10.34 | 10.34 | 10.13 | 10.23 | 1,033,386 | -0.12(-1.18%) |
Dec 18, 2003 | 10.35 | 10.38 | 10.24 | 10.35 | 738,612 | +0.03(+0.24%) |
Dec 17, 2003 | 10.40 | 10.40 | 10.22 | 10.33 | 762,639 | -0.09(-0.86%) |
Dec 16, 2003 | 10.38 | 10.43 | 10.34 | 10.42 | 796,224 | +0.04(+0.39%) |
Dec 15, 2003 | 10.46 | 10.49 | 10.35 | 10.38 | 942,965 | -0.03(-0.34%) |
Dec 12, 2003 | 10.32 | 10.41 | 10.26 | 10.41 | 647,933 | +0.08(+0.81%) |
Dec 11, 2003 | 10.23 | 10.34 | 10.19 | 10.33 | 553,120 | +0.12(+1.16%) |
Dec 10, 2003 | 10.38 | 10.39 | 10.19 | 10.21 | 880,445 | -0.19(-1.79%) |
Dec 09, 2003 | 10.42 | 10.46 | 10.38 | 10.40 | 535,552 | -0.01(-0.11%) |
Dec 08, 2003 | 10.29 | 10.40 | 10.24 | 10.41 | 723,628 | +0.12(+1.17%) |
Dec 05, 2003 | 10.50 | 10.50 | 10.29 | 10.29 | 378,994 | -0.25(-2.40%) |
Dec 04, 2003 | 10.46 | 10.54 | 10.41 | 10.54 | 879,670 | +0.08(+0.78%) |
Dec 03, 2003 | 10.29 | 10.49 | 10.29 | 10.46 | 866,236 | +0.14(+1.33%) |
Dec 02, 2003 | 10.40 | 10.40 | 10.28 | 10.32 | 708,903 | -0.10(-0.98%) |
Dec 01, 2003 | 10.25 | 10.43 | 10.25 | 10.43 | 789,765 | +0.21(+2.08%) |
Nov 28, 2003 | 10.19 | 10.25 | 10.19 | 10.21 | 200,476 | +0.01(+0.08%) |
Nov 26, 2003 | 10.05 | 10.21 | 10.05 | 10.21 | 668,342 | +0.16(+1.62%) |
Nov 25, 2003 | 9.967 | 10.06 | 9.929 | 10.04 | 534,777 | +0.08(+0.76%) |
Nov 24, 2003 | 9.793 | 9.967 | 9.780 | 9.967 | 581,021 | +0.20(+2.08%) |
Nov 21, 2003 | 9.791 | 9.799 | 9.683 | 9.764 | 760,572 | +0.02(+0.18%) |
Nov 20, 2003 | 9.774 | 9.938 | 9.710 | 9.747 | 660,333 | -0.00(-0.02%) |
Nov 19, 2003 | 9.890 | 9.890 | 9.704 | 9.749 | 983,008 | -0.14(-1.37%) |
Nov 18, 2003 | 9.977 | 10.01 | 9.843 | 9.884 | 539,427 | -0.04(-0.37%) |
Nov 17, 2003 | 9.865 | 10.15 | 9.758 | 9.921 | 1,461,983 | -0.23(-2.25%) |
Nov 14, 2003 | 10.36 | 10.41 | 10.12 | 10.15 | 531,935 | -0.17(-1.65%) |
Nov 13, 2003 | 10.33 | 10.34 | 10.24 | 10.32 | 1,099,523 | -0.01(-0.11%) |
Nov 12, 2003 | 10.20 | 10.31 | 10.19 | 10.33 | 934,697 | +0.12(+1.19%) |
Nov 11, 2003 | 10.19 | 10.26 | 10.17 | 10.21 | 970,349 | +0.01(+0.10%) |
Nov 10, 2003 | 10.38 | 10.38 | 10.20 | 10.20 | 792,865 | -0.19(-1.84%) |
Nov 07, 2003 | 10.37 | 10.43 | 10.32 | 10.39 | 926,172 | +0.04(+0.39%) |
Nov 06, 2003 | 10.36 | 10.36 | 10.29 | 10.35 | 963,891 | -0.01(-0.08%) |
Nov 05, 2003 | 10.34 | 10.39 | 10.29 | 10.36 | 588,255 | -0.06(-0.56%) |
Nov 04, 2003 | 10.34 | 10.43 | 10.34 | 10.42 | 1,039,586 | +0.05(+0.52%) |
Nov 03, 2003 | 10.35 | 10.39 | 10.24 | 10.36 | 881,798 | +0.06(+0.58%) |
Oct 31, 2003 | 10.41 | 10.41 | 10.29 | 10.30 | 715,361 | -0.07(-0.65%) |
Oct 30, 2003 | 10.37 | 10.38 | 10.29 | 10.37 | 813,275 | +0.05(+0.53%) |
Oct 29, 2003 | 10.22 | 10.34 | 10.17 | 10.32 | 1,687,519 | +0.05(+0.49%) |
Oct 28, 2003 | 10.04 | 10.27 | 10.04 | 10.27 | 1,297,158 | +0.23(+2.26%) |
Oct 27, 2003 | 9.870 | 10.04 | 9.870 | 10.04 | 1,345,210 | +0.13(+1.35%) |
Oct 24, 2003 | 9.919 | 9.990 | 9.754 | 9.905 | 1,672,277 | -0.12(-1.22%) |
Oct 23, 2003 | 10.08 | 10.12 | 9.890 | 10.03 | 1,461,208 | -0.10(-0.96%) |
Oct 22, 2003 | 9.330 | 10.18 | 9.329 | 10.12 | 4,019,614 | +0.79(+8.50%) |
Oct 21, 2003 | 9.487 | 9.516 | 9.352 | 9.330 | 1,339,527 | -0.18(-1.91%) |
Oct 20, 2003 | 9.524 | 9.590 | 9.476 | 9.512 | 633,982 | +0.01(+0.12%) |
Oct 17, 2003 | 9.658 | 9.667 | 9.483 | 9.501 | 855,902 | -0.17(-1.74%) |
Oct 16, 2003 | 9.648 | 9.731 | 9.640 | 9.669 | 773,231 | +0.02(+0.22%) |
Oct 15, 2003 | 9.594 | 9.706 | 9.586 | 9.648 | 1,088,414 | +0.07(+0.71%) |
Oct 14, 2003 | 9.677 | 9.677 | 9.580 | 9.580 | 1,010,910 | -0.14(-1.39%) |
Oct 13, 2003 | 9.665 | 9.774 | 9.665 | 9.716 | 1,302,066 | +0.10(+1.03%) |
Oct 10, 2003 | 9.698 | 9.698 | 9.601 | 9.617 | 877,086 | -0.08(-0.78%) |
Oct 09, 2003 | 9.774 | 9.809 | 9.692 | 9.692 | 1,404,888 | -0.01(-0.06%) |
Oct 08, 2003 | 9.814 | 9.814 | 9.675 | 9.698 | 998,509 | -0.12(-1.18%) |
Oct 07, 2003 | 9.704 | 9.816 | 9.646 | 9.814 | 1,274,423 | +0.11(+1.14%) |
Oct 06, 2003 | 9.600 | 9.718 | 9.561 | 9.704 | 547,436 | +0.10(+1.09%) |
Oct 03, 2003 | 9.530 | 9.694 | 9.530 | 9.600 | 1,002,643 | +0.13(+1.41%) |
Oct 02, 2003 | 9.377 | 9.501 | 9.369 | 9.466 | 1,276,490 | +0.11(+1.14%) |
Oct 01, 2003 | 9.209 | 9.360 | 9.203 | 9.360 | 694,177 | +0.22(+2.39%) |
Sep 30, 2003 | 9.272 | 9.272 | 9.001 | 9.141 | 2,039,646 | -0.18(-1.93%) |
Sep 29, 2003 | 9.193 | 9.323 | 9.147 | 9.321 | 706,577 | +0.14(+1.50%) |
Sep 26, 2003 | 9.232 | 9.253 | 9.131 | 9.183 | 1,172,893 | -0.07(-0.79%) |
Sep 25, 2003 | 9.499 | 9.549 | 9.255 | 9.257 | 973,966 | -0.25(-2.59%) |
Sep 24, 2003 | 9.687 | 9.708 | 9.499 | 9.503 | 855,385 | -0.18(-1.90%) |
Sep 23, 2003 | 9.638 | 9.671 | 9.594 | 9.687 | 595,488 | +0.06(+0.62%) |
Sep 22, 2003 | 9.623 | 9.677 | 9.551 | 9.627 | 1,034,678 | -0.04(-0.46%) |
Sep 19, 2003 | 9.685 | 9.694 | 9.586 | 9.671 | 1,204,928 | +0.01(+0.14%) |
Sep 18, 2003 | 9.656 | 9.673 | 9.621 | 9.658 | 808,366 | +0.04(+0.38%) |
Sep 17, 2003 | 9.630 | 9.687 | 9.619 | 9.621 | 1,174,443 | -0.06(-0.60%) |
Sep 16, 2003 | 9.483 | 9.675 | 9.483 | 9.679 | 1,251,689 | +0.18(+1.85%) |
Sep 15, 2003 | 9.545 | 9.590 | 9.454 | 9.503 | 574,562 | -0.03(-0.37%) |
Sep 12, 2003 | 9.425 | 9.540 | 9.425 | 9.538 | 1,199,761 | +0.09(+0.94%) |
Sep 11, 2003 | 9.452 | 9.487 | 9.421 | 9.449 | 1,818,760 | +0.02(+0.18%) |
Sep 10, 2003 | 9.454 | 9.516 | 9.381 | 9.431 | 1,445,707 | -0.05(-0.55%) |
Sep 09, 2003 | 9.541 | 9.547 | 9.377 | 9.483 | 917,388 | -0.09(-0.91%) |
Sep 08, 2003 | 9.586 | 9.692 | 9.545 | 9.570 | 613,314 | -0.01(-0.10%) |
Sep 05, 2003 | 9.611 | 9.687 | 9.555 | 9.580 | 1,249,622 | -0.04(-0.40%) |
Sep 04, 2003 | 9.642 | 9.720 | 9.516 | 9.619 | 1,183,485 | +0.00(+0.00%) |
Sep 03, 2003 | 9.530 | 9.677 | 9.493 | 9.619 | 1,215,262 | +0.08(+0.79%) |
Sep 02, 2003 | 9.464 | 9.551 | 9.367 | 9.543 | 1,007,810 | +0.13(+1.34%) |
Aug 29, 2003 | 9.416 | 9.425 | 9.321 | 9.418 | 596,522 | +0.00(+0.02%) |
Aug 28, 2003 | 9.371 | 9.435 | 9.300 | 9.416 | 799,066 | +0.06(+0.64%) |
Aug 27, 2003 | 9.290 | 9.412 | 9.284 | 9.356 | 748,430 | +0.05(+0.50%) |
Aug 26, 2003 | 9.315 | 9.329 | 9.139 | 9.309 | 937,281 | -0.02(-0.21%) |
Aug 25, 2003 | 9.352 | 9.352 | 9.241 | 9.329 | 1,018,918 | -0.01(-0.06%) |
Aug 22, 2003 | 9.636 | 9.652 | 9.309 | 9.334 | 1,177,543 | -0.29(-3.00%) |
Aug 21, 2003 | 9.557 | 9.675 | 9.543 | 9.623 | 979,650 | +0.11(+1.20%) |
Aug 20, 2003 | 9.425 | 9.530 | 9.416 | 9.509 | 888,195 | +0.08(+0.80%) |
Aug 19, 2003 | 9.371 | 9.449 | 9.319 | 9.433 | 858,744 | +0.06(+0.66%) |
Aug 18, 2003 | 9.209 | 9.379 | 9.205 | 9.371 | 1,006,259 | +0.16(+1.77%) |
Aug 15, 2003 | 9.276 | 9.290 | 9.054 | 9.209 | 534,519 | -0.06(-0.67%) |
Aug 14, 2003 | 9.230 | 9.387 | 9.185 | 9.270 | 841,176 | +0.03(+0.38%) |
Aug 13, 2003 | 9.300 | 9.307 | 9.164 | 9.236 | 938,056 | -0.06(-0.67%) |
Aug 12, 2003 | 9.329 | 9.329 | 9.222 | 9.298 | 1,352,444 | -0.03(-0.33%) |
Aug 11, 2003 | 9.125 | 9.358 | 9.123 | 9.329 | 1,749,523 | +0.22(+2.40%) |
Aug 08, 2003 | 9.029 | 9.129 | 8.986 | 9.110 | 1,911,506 | +0.13(+1.44%) |
Aug 07, 2003 | 8.971 | 9.073 | 8.953 | 8.980 | 975,516 | -0.03(-0.28%) |
Aug 06, 2003 | 9.029 | 9.100 | 8.941 | 9.005 | 1,125,616 | -0.03(-0.34%) |
Aug 05, 2003 | 9.112 | 9.222 | 9.025 | 9.036 | 1,240,322 | -0.04(-0.41%) |
Aug 04, 2003 | 9.096 | 9.154 | 8.880 | 9.073 | 1,319,892 | -0.07(-0.74%) |
Aug 01, 2003 | 9.228 | 9.228 | 9.013 | 9.141 | 976,291 | -0.10(-1.05%) |
Jul 31, 2003 | 9.247 | 9.338 | 9.212 | 9.238 | 1,169,018 | +0.01(+0.10%) |
Jul 30, 2003 | 9.290 | 9.377 | 9.168 | 9.228 | 1,578,239 | -0.04(-0.48%) |
Jul 29, 2003 | 9.154 | 9.348 | 9.038 | 9.272 | 1,803,259 | +0.14(+1.48%) |
Jul 28, 2003 | 9.125 | 9.201 | 9.077 | 9.137 | 1,540,004 | +0.06(+0.68%) |
Jul 25, 2003 | 8.914 | 9.112 | 8.885 | 9.075 | 1,409,280 | +0.16(+1.80%) |
Jul 24, 2003 | 8.808 | 9.121 | 8.777 | 8.914 | 1,597,357 | +0.11(+1.21%) |
Jul 23, 2003 | 8.922 | 9.038 | 8.715 | 8.808 | 4,921,244 | -0.36(-3.97%) |
Jul 22, 2003 | 8.998 | 9.228 | 8.978 | 9.172 | 1,343,402 | +0.19(+2.09%) |
Jul 21, 2003 | 9.054 | 9.065 | 8.945 | 8.984 | 924,364 | -0.11(-1.21%) |
Jul 18, 2003 | 9.077 | 9.125 | 8.980 | 9.094 | 1,271,581 | +0.10(+1.10%) |
Jul 17, 2003 | 9.038 | 9.154 | 8.953 | 8.996 | 1,880,763 | -0.07(-0.73%) |
Jul 16, 2003 | 9.000 | 9.061 | 8.930 | 9.061 | 1,395,846 | +0.07(+0.75%) |
Jul 15, 2003 | 9.042 | 9.083 | 8.912 | 8.994 | 2,447,059 | +0.00(+0.00%) |
Jul 14, 2003 | 9.058 | 9.174 | 8.994 | 8.994 | 3,181,021 | -0.16(-1.75%) |
Jul 11, 2003 | 9.290 | 9.290 | 9.116 | 9.154 | 2,028,279 | -0.06(-0.65%) |
Jul 10, 2003 | 9.429 | 9.429 | 9.150 | 9.214 | 3,523,072 | -0.21(-2.28%) |
Jul 09, 2003 | 9.530 | 9.530 | 9.348 | 9.429 | 2,456,617 | -0.10(-1.06%) |
Jul 08, 2003 | 9.470 | 9.652 | 9.420 | 9.530 | 3,373,489 | +0.06(+0.63%) |
Jul 07, 2003 | 9.406 | 9.480 | 9.404 | 9.470 | 2,399,781 | +0.11(+1.18%) |
Jul 03, 2003 | 9.377 | 9.404 | 9.274 | 9.360 | 824,642 | -0.05(-0.49%) |
Jul 02, 2003 | 9.336 | 9.406 | 9.321 | 9.406 | 1,885,155 | +0.07(+0.75%) |
Jul 01, 2003 | 9.224 | 9.336 | 9.156 | 9.336 | 2,350,954 | +0.11(+1.22%) |
Jun 30, 2003 | 9.164 | 9.298 | 9.154 | 9.224 | 2,575,715 | +0.09(+0.93%) |
Jun 27, 2003 | 9.154 | 9.218 | 9.096 | 9.139 | 5,694,734 | -0.02(-0.19%) |
Jun 26, 2003 | 8.903 | 9.276 | 8.560 | 9.156 | 16,624,861 | +0.77(+9.21%) |
Jun 25, 2003 | 8.477 | 8.593 | 8.382 | 8.384 | 2,247,615 | -0.08(-0.98%) |
Jun 24, 2003 | 8.305 | 8.748 | 8.274 | 8.467 | 4,518,482 | +0.16(+1.98%) |
Jun 23, 2003 | 8.467 | 8.469 | 8.274 | 8.303 | 1,275,198 | -0.17(-2.05%) |
Jun 20, 2003 | 8.655 | 8.659 | 8.477 | 8.477 | 1,675,377 | -0.17(-2.01%) |
Jun 19, 2003 | 8.781 | 8.804 | 8.624 | 8.651 | 1,410,314 | -0.13(-1.48%) |
Jun 18, 2003 | 8.734 | 8.814 | 8.731 | 8.781 | 904,988 | +0.05(+0.53%) |
Jun 17, 2003 | 8.734 | 8.783 | 8.701 | 8.734 | 1,542,070 | +0.00(+0.02%) |
Jun 16, 2003 | 8.645 | 8.748 | 8.626 | 8.732 | 1,328,934 | +0.11(+1.32%) |
Jun 13, 2003 | 8.609 | 8.620 | 8.558 | 8.618 | 1,492,726 | +0.03(+0.29%) |
Jun 12, 2003 | 8.612 | 8.661 | 8.570 | 8.593 | 2,320,210 | -0.02(-0.20%) |
Jun 11, 2003 | 8.444 | 8.611 | 8.423 | 8.611 | 2,052,563 | +0.17(+1.97%) |
Jun 10, 2003 | 8.293 | 8.458 | 8.289 | 8.444 | 1,799,900 | +0.17(+2.03%) |
Jun 09, 2003 | 8.496 | 8.516 | 8.264 | 8.276 | 1,459,141 | -0.24(-2.82%) |
Jun 06, 2003 | 8.461 | 8.589 | 8.444 | 8.516 | 1,714,904 | +0.08(+0.96%) |
Jun 05, 2003 | 8.458 | 8.465 | 8.353 | 8.434 | 1,065,163 | -0.04(-0.43%) |
Jun 04, 2003 | 8.467 | 8.494 | 8.318 | 8.471 | 1,724,463 | -0.00(-0.05%) |
Jun 03, 2003 | 8.434 | 8.510 | 8.402 | 8.475 | 942,448 | +0.06(+0.71%) |