Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.54 | 10.67 | 10.53 | 10.66 | 3,711,623 | +0.14(+1.30%) |
May 27, 2004 | 10.38 | 10.53 | 10.37 | 10.52 | 2,005,259 | +0.15(+1.48%) |
May 26, 2004 | 10.37 | 10.42 | 10.28 | 10.37 | 1,586,179 | +0.02(+0.22%) |
May 25, 2004 | 10.05 | 10.35 | 9.991 | 10.35 | 1,964,572 | +0.29(+2.92%) |
May 24, 2004 | 10.03 | 10.09 | 9.988 | 10.05 | 2,251,574 | +0.08(+0.80%) |
May 21, 2004 | 9.985 | 10.08 | 9.921 | 9.975 | 2,968,610 | +0.01(+0.06%) |
May 20, 2004 | 9.930 | 10.03 | 9.927 | 9.969 | 1,358,956 | +0.04(+0.39%) |
May 19, 2004 | 10.06 | 10.13 | 9.886 | 9.930 | 1,969,892 | -0.04(-0.42%) |
May 18, 2004 | 10.04 | 10.07 | 9.972 | 9.972 | 2,490,690 | -0.06(-0.64%) |
May 17, 2004 | 10.06 | 10.08 | 9.908 | 10.04 | 2,631,531 | -0.07(-0.73%) |
May 14, 2004 | 9.991 | 10.15 | 9.966 | 10.11 | 1,805,265 | +0.12(+1.18%) |
May 13, 2004 | 10.00 | 10.03 | 9.940 | 9.991 | 1,677,569 | -0.02(-0.19%) |
May 12, 2004 | 9.953 | 10.01 | 9.841 | 10.01 | 2,825,265 | +0.06(+0.58%) |
May 11, 2004 | 10.02 | 10.06 | 9.918 | 9.953 | 3,186,756 | -0.06(-0.64%) |
May 10, 2004 | 10.22 | 10.22 | 10.00 | 10.02 | 3,701,920 | -0.27(-2.67%) |
May 07, 2004 | 10.48 | 10.51 | 10.23 | 10.29 | 3,957,625 | -0.23(-2.19%) |
May 06, 2004 | 10.51 | 10.53 | 10.47 | 10.52 | 3,886,265 | +0.01(+0.12%) |
May 05, 2004 | 10.38 | 10.53 | 10.35 | 10.51 | 3,925,701 | +0.14(+1.36%) |
May 04, 2004 | 10.27 | 10.38 | 10.25 | 10.37 | 2,990,518 | +0.07(+0.68%) |
May 03, 2004 | 10.13 | 10.30 | 10.07 | 10.30 | 3,511,316 | +0.15(+1.51%) |
Apr 30, 2004 | 10.03 | 10.16 | 10.01 | 10.14 | 3,909,739 | +0.11(+1.11%) |
Apr 29, 2004 | 10.08 | 10.26 | 9.943 | 10.03 | 6,711,218 | +0.06(+0.58%) |
Apr 28, 2004 | 10.06 | 10.08 | 9.953 | 9.975 | 4,167,321 | -0.14(-1.36%) |
Apr 27, 2004 | 10.14 | 10.14 | 10.06 | 10.11 | 2,052,832 | -0.03(-0.31%) |
Apr 26, 2004 | 10.14 | 10.18 | 10.08 | 10.14 | 1,639,386 | +0.00(+0.03%) |
Apr 23, 2004 | 10.02 | 10.21 | 10.02 | 10.14 | 2,325,124 | +0.07(+0.70%) |
Apr 22, 2004 | 9.921 | 10.12 | 9.905 | 10.07 | 1,718,257 | +0.10(+1.03%) |
Apr 21, 2004 | 9.969 | 9.981 | 9.863 | 9.969 | 2,068,794 | -0.02(-0.16%) |
Apr 20, 2004 | 9.953 | 10.05 | 9.905 | 9.985 | 2,363,620 | +0.03(+0.29%) |
Apr 19, 2004 | 9.991 | 10.01 | 9.940 | 9.956 | 2,027,793 | -0.04(-0.35%) |
Apr 16, 2004 | 10.02 | 10.02 | 9.918 | 9.991 | 3,436,514 | +0.01(+0.10%) |
Apr 15, 2004 | 10.00 | 10.06 | 9.908 | 9.981 | 2,728,867 | -0.02(-0.19%) |
Apr 14, 2004 | 10.05 | 10.08 | 9.921 | 10.00 | 3,898,472 | +0.06(+0.64%) |
Apr 13, 2004 | 10.12 | 10.14 | 9.879 | 9.937 | 2,326,063 | -0.20(-1.96%) |
Apr 12, 2004 | 10.27 | 10.32 | 10.12 | 10.13 | 1,883,823 | -0.12(-1.21%) |
Apr 08, 2004 | 10.29 | 10.35 | 10.26 | 10.26 | 1,861,914 | -0.03(-0.25%) |
Apr 07, 2004 | 10.26 | 10.34 | 10.21 | 10.29 | 2,608,370 | +0.03(+0.28%) |
Apr 06, 2004 | 10.26 | 10.28 | 10.15 | 10.26 | 2,198,367 | -0.00(-0.03%) |
Apr 05, 2004 | 10.22 | 10.27 | 10.19 | 10.26 | 2,010,892 | +0.00(+0.00%) |
Apr 02, 2004 | 10.23 | 10.32 | 10.17 | 10.26 | 1,852,212 | +0.03(+0.31%) |
Apr 01, 2004 | 10.14 | 10.29 | 10.14 | 10.23 | 1,760,196 | +0.07(+0.66%) |
Mar 31, 2004 | 10.19 | 10.22 | 10.11 | 10.16 | 1,954,869 | -0.03(-0.25%) |
Mar 30, 2004 | 9.969 | 10.20 | 9.940 | 10.19 | 2,306,345 | +0.22(+2.21%) |
Mar 29, 2004 | 9.937 | 9.975 | 9.841 | 9.966 | 2,285,688 | +0.05(+0.52%) |
Mar 26, 2004 | 9.937 | 10.00 | 9.905 | 9.914 | 2,626,836 | -0.07(-0.67%) |
Mar 25, 2004 | 10.00 | 10.04 | 9.978 | 9.981 | 2,259,085 | +0.00(+0.00%) |
Mar 24, 2004 | 9.966 | 10.01 | 9.927 | 9.981 | 1,863,479 | -0.02(-0.22%) |
Mar 23, 2004 | 10.00 | 10.02 | 9.876 | 10.00 | 2,502,896 | -0.03(-0.29%) |
Mar 22, 2004 | 10.11 | 10.12 | 9.959 | 10.03 | 2,250,635 | -0.08(-0.79%) |
Mar 19, 2004 | 10.16 | 10.26 | 10.11 | 10.11 | 2,469,407 | -0.10(-0.97%) |
Mar 18, 2004 | 10.42 | 10.42 | 10.19 | 10.21 | 2,515,415 | -0.29(-2.80%) |
Mar 17, 2004 | 10.30 | 10.53 | 10.30 | 10.51 | 2,737,631 | +0.24(+2.37%) |
Mar 16, 2004 | 10.22 | 10.30 | 10.18 | 10.26 | 2,312,292 | +0.10(+0.98%) |
Mar 15, 2004 | 10.13 | 10.20 | 10.09 | 10.16 | 1,522,645 | -0.03(-0.31%) |
Mar 12, 2004 | 10.09 | 10.25 | 10.08 | 10.20 | 1,381,804 | +0.06(+0.63%) |
Mar 11, 2004 | 10.26 | 10.35 | 10.13 | 10.13 | 1,730,776 | -0.20(-1.92%) |
Mar 10, 2004 | 10.49 | 10.50 | 10.29 | 10.33 | 1,740,165 | -0.12(-1.19%) |
Mar 09, 2004 | 10.51 | 10.51 | 10.41 | 10.45 | 2,197,115 | -0.06(-0.55%) |
Mar 08, 2004 | 10.53 | 10.53 | 10.49 | 10.51 | 1,403,399 | -0.02(-0.18%) |
Mar 05, 2004 | 10.50 | 10.54 | 10.46 | 10.53 | 2,585,523 | +0.04(+0.33%) |
Mar 04, 2004 | 10.42 | 10.53 | 10.40 | 10.50 | 1,657,539 | +0.06(+0.55%) |
Mar 03, 2004 | 10.35 | 10.44 | 10.33 | 10.44 | 2,825,891 | +0.09(+0.83%) |
Mar 02, 2004 | 10.35 | 10.38 | 10.29 | 10.35 | 2,795,532 | +0.01(+0.06%) |
Mar 01, 2004 | 10.29 | 10.38 | 10.26 | 10.35 | 3,349,819 | +0.22(+2.14%) |
Feb 27, 2004 | 9.962 | 10.18 | 9.962 | 10.13 | 3,678,134 | +0.01(+0.06%) |
Feb 26, 2004 | 10.02 | 10.14 | 10.02 | 10.12 | 2,727,928 | +0.04(+0.35%) |
Feb 25, 2004 | 10.00 | 10.14 | 9.985 | 10.09 | 2,911,334 | +0.06(+0.61%) |
Feb 24, 2004 | 9.985 | 10.06 | 9.924 | 10.03 | 3,958,877 | +0.15(+1.52%) |
Feb 23, 2004 | 9.895 | 9.921 | 9.854 | 9.876 | 1,595,256 | -0.01(-0.10%) |
Feb 20, 2004 | 9.937 | 9.937 | 9.841 | 9.886 | 2,291,635 | -0.02(-0.23%) |
Feb 19, 2004 | 10.00 | 10.04 | 9.905 | 9.908 | 1,957,373 | -0.03(-0.29%) |
Feb 18, 2004 | 9.914 | 9.975 | 9.914 | 9.937 | 2,081,000 | -0.02(-0.16%) |
Feb 17, 2004 | 9.911 | 10.00 | 9.902 | 9.953 | 1,533,599 | +0.04(+0.45%) |
Feb 13, 2004 | 9.994 | 10.01 | 9.908 | 9.908 | 877,281 | -0.09(-0.93%) |
Feb 12, 2004 | 9.969 | 10.04 | 9.962 | 10.00 | 1,518,263 | -0.07(-0.70%) |
Feb 11, 2004 | 9.937 | 10.07 | 9.870 | 10.07 | 2,111,985 | +0.08(+0.80%) |
Feb 10, 2004 | 9.844 | 9.997 | 9.825 | 9.991 | 2,252,826 | +0.15(+1.49%) |
Feb 09, 2004 | 9.908 | 9.921 | 9.841 | 9.844 | 1,649,714 | -0.11(-1.06%) |
Feb 06, 2004 | 9.886 | 9.950 | 9.841 | 9.950 | 1,388,376 | +0.07(+0.68%) |
Feb 05, 2004 | 9.857 | 9.914 | 9.854 | 9.882 | 3,107,572 | +0.01(+0.10%) |
Feb 04, 2004 | 9.905 | 9.905 | 9.799 | 9.873 | 2,497,889 | -0.04(-0.45%) |
Feb 03, 2004 | 9.882 | 9.937 | 9.825 | 9.918 | 3,287,223 | +0.04(+0.36%) |
Feb 02, 2004 | 9.921 | 9.981 | 9.863 | 9.882 | 2,516,041 | -0.07(-0.67%) |
Jan 30, 2004 | 9.985 | 10.02 | 9.892 | 9.950 | 2,086,008 | -0.07(-0.67%) |
Jan 29, 2004 | 9.981 | 10.13 | 9.966 | 10.02 | 3,155,458 | +0.04(+0.35%) |
Jan 28, 2004 | 10.10 | 10.13 | 9.937 | 9.981 | 3,536,980 | -0.06(-0.60%) |
Jan 27, 2004 | 10.13 | 10.16 | 10.02 | 10.04 | 3,449,659 | -0.02(-0.16%) |
Jan 26, 2004 | 10.21 | 10.21 | 9.956 | 10.06 | 1,711,684 | -0.15(-1.47%) |
Jan 23, 2004 | 10.12 | 10.25 | 10.11 | 10.21 | 3,113,832 | +0.09(+0.85%) |
Jan 22, 2004 | 10.00 | 10.16 | 9.950 | 10.12 | 3,142,626 | +0.10(+0.96%) |
Jan 21, 2004 | 9.857 | 10.05 | 9.806 | 10.03 | 3,341,681 | +0.16(+1.65%) |
Jan 20, 2004 | 9.745 | 9.870 | 9.716 | 9.863 | 3,350,445 | +0.11(+1.15%) |
Jan 16, 2004 | 9.640 | 9.771 | 9.620 | 9.751 | 2,547,965 | +0.11(+1.16%) |
Jan 15, 2004 | 9.723 | 9.723 | 9.588 | 9.640 | 1,642,516 | -0.05(-0.53%) |
Jan 14, 2004 | 9.502 | 9.691 | 9.502 | 9.691 | 2,125,443 | +0.19(+1.98%) |
Jan 13, 2004 | 9.531 | 9.563 | 9.429 | 9.502 | 2,016,839 | -0.03(-0.30%) |
Jan 12, 2004 | 9.640 | 9.684 | 9.518 | 9.531 | 1,172,734 | -0.10(-1.06%) |
Jan 09, 2004 | 9.585 | 9.700 | 9.563 | 9.633 | 1,635,004 | +0.03(+0.30%) |
Jan 08, 2004 | 9.633 | 9.646 | 9.557 | 9.604 | 2,204,627 | -0.05(-0.56%) |
Jan 07, 2004 | 9.649 | 9.697 | 9.579 | 9.659 | 3,272,200 | +0.01(+0.10%) |
Jan 06, 2004 | 9.601 | 9.668 | 9.592 | 9.649 | 2,763,608 | +0.05(+0.50%) |
Jan 05, 2004 | 9.656 | 9.739 | 9.534 | 9.601 | 2,071,923 | -0.05(-0.50%) |
Jan 02, 2004 | 9.601 | 9.675 | 9.595 | 9.649 | 2,150,481 | +0.04(+0.47%) |
Dec 31, 2003 | 9.604 | 9.656 | 9.560 | 9.604 | 1,359,582 | +0.00(+0.00%) |
Dec 30, 2003 | 9.614 | 9.643 | 9.588 | 9.604 | 1,045,351 | +0.00(+0.00%) |
Dec 29, 2003 | 9.582 | 9.617 | 9.531 | 9.604 | 1,747,051 | +0.07(+0.70%) |
Dec 26, 2003 | 9.553 | 9.582 | 9.493 | 9.537 | 457,575 | +0.03(+0.30%) |
Dec 24, 2003 | 9.489 | 9.541 | 9.467 | 9.509 | 609,058 | -0.01(-0.13%) |
Dec 23, 2003 | 9.553 | 9.557 | 9.473 | 9.521 | 2,310,101 | +0.02(+0.17%) |
Dec 22, 2003 | 9.275 | 9.505 | 9.272 | 9.505 | 3,716,318 | +0.23(+2.48%) |
Dec 19, 2003 | 9.234 | 9.279 | 9.164 | 9.275 | 4,504,713 | -0.03(-0.27%) |
Dec 18, 2003 | 9.074 | 9.304 | 9.061 | 9.301 | 3,813,341 | +0.26(+2.86%) |
Dec 17, 2003 | 9.045 | 9.084 | 8.933 | 9.042 | 4,208,321 | -0.01(-0.11%) |
Dec 16, 2003 | 9.106 | 9.154 | 8.991 | 9.052 | 2,653,439 | -0.10(-1.12%) |
Dec 15, 2003 | 9.170 | 9.250 | 9.144 | 9.154 | 2,499,453 | +0.02(+0.17%) |
Dec 12, 2003 | 9.128 | 9.157 | 9.055 | 9.138 | 1,532,973 | +0.02(+0.25%) |
Dec 11, 2003 | 9.138 | 9.173 | 9.093 | 9.116 | 2,401,178 | -0.01(-0.11%) |
Dec 10, 2003 | 9.180 | 9.215 | 9.125 | 9.125 | 2,456,888 | -0.05(-0.59%) |
Dec 09, 2003 | 9.263 | 9.263 | 9.132 | 9.180 | 2,274,108 | -0.09(-0.93%) |
Dec 08, 2003 | 9.240 | 9.269 | 9.211 | 9.266 | 2,572,691 | -0.03(-0.34%) |
Dec 05, 2003 | 9.055 | 9.314 | 9.055 | 9.298 | 6,222,970 | +0.27(+2.97%) |
Dec 04, 2003 | 8.988 | 9.042 | 8.930 | 9.029 | 1,721,386 | +0.08(+0.93%) |
Dec 03, 2003 | 9.023 | 9.023 | 8.927 | 8.946 | 2,956,403 | +0.00(+0.04%) |
Dec 02, 2003 | 8.965 | 8.972 | 8.930 | 8.943 | 2,674,409 | -0.07(-0.74%) |
Dec 01, 2003 | 9.090 | 9.090 | 8.940 | 9.010 | 2,318,238 | -0.04(-0.42%) |
Nov 28, 2003 | 8.933 | 9.049 | 8.908 | 9.049 | 1,543,614 | +0.10(+1.07%) |
Nov 26, 2003 | 8.911 | 8.962 | 8.857 | 8.953 | 1,621,233 | +0.05(+0.57%) |
Nov 25, 2003 | 8.796 | 8.914 | 8.767 | 8.902 | 2,750,150 | +0.09(+1.05%) |
Nov 24, 2003 | 8.643 | 8.809 | 8.633 | 8.809 | 2,306,345 | +0.18(+2.04%) |
Nov 21, 2003 | 8.620 | 8.630 | 8.540 | 8.633 | 2,908,831 | +0.01(+0.15%) |
Nov 20, 2003 | 8.624 | 8.707 | 8.624 | 8.620 | 2,904,449 | -0.00(-0.04%) |
Nov 19, 2003 | 8.486 | 8.630 | 8.422 | 8.624 | 15,581,994 | +0.19(+2.23%) |
Nov 18, 2003 | 8.604 | 8.627 | 8.445 | 8.435 | 2,678,478 | -0.20(-2.29%) |
Nov 17, 2003 | 8.592 | 8.774 | 8.560 | 8.633 | 1,744,234 | -0.14(-1.60%) |
Nov 14, 2003 | 8.831 | 8.902 | 8.739 | 8.774 | 1,354,888 | -0.07(-0.79%) |
Nov 13, 2003 | 8.914 | 8.914 | 8.793 | 8.844 | 1,228,131 | -0.07(-0.79%) |
Nov 12, 2003 | 8.818 | 8.914 | 8.815 | 8.914 | 1,645,958 | +0.10(+1.09%) |
Nov 11, 2003 | 8.834 | 8.854 | 8.751 | 8.818 | 2,624,958 | -0.03(-0.33%) |
Nov 10, 2003 | 8.956 | 8.972 | 8.831 | 8.847 | 2,086,008 | -0.15(-1.63%) |
Nov 07, 2003 | 9.042 | 9.068 | 8.908 | 8.994 | 1,972,709 | -0.06(-0.64%) |
Nov 06, 2003 | 8.882 | 9.068 | 8.866 | 9.052 | 3,662,172 | +0.25(+2.83%) |
Nov 05, 2003 | 8.940 | 8.857 | 8.755 | 8.803 | 2,990,831 | -0.07(-0.83%) |
Nov 04, 2003 | 8.940 | 8.940 | 8.866 | 8.876 | 1,824,357 | -0.07(-0.82%) |
Nov 03, 2003 | 8.882 | 8.978 | 8.930 | 8.949 | 1,860,036 | +0.07(+0.76%) |
Oct 31, 2003 | 8.946 | 8.946 | 8.863 | 8.882 | 1,921,380 | -0.03(-0.36%) |
Oct 30, 2003 | 8.949 | 8.969 | 8.930 | 8.914 | 1,425,621 | -0.05(-0.53%) |
Oct 29, 2003 | 8.933 | 9.007 | 8.908 | 8.962 | 2,078,183 | -0.00(-0.04%) |
Oct 28, 2003 | 8.914 | 8.965 | 8.828 | 8.965 | 2,452,820 | +0.04(+0.39%) |
Oct 27, 2003 | 9.010 | 9.010 | 8.828 | 8.930 | 2,577,385 | -0.01(-0.14%) |
Oct 24, 2003 | 8.946 | 8.994 | 8.930 | 8.943 | 2,786,456 | -0.04(-0.43%) |
Oct 23, 2003 | 8.962 | 9.013 | 8.914 | 8.981 | 1,522,019 | +0.00(+0.04%) |
Oct 22, 2003 | 8.946 | 9.061 | 8.940 | 8.978 | 2,581,141 | +0.04(+0.46%) |
Oct 21, 2003 | 8.978 | 9.026 | 8.880 | 8.937 | 5,535,667 | -0.16(-1.72%) |
Oct 20, 2003 | 9.049 | 9.093 | 9.010 | 9.093 | 1,360,208 | +0.03(+0.32%) |
Oct 17, 2003 | 9.100 | 9.119 | 9.017 | 9.064 | 1,677,569 | -0.03(-0.35%) |
Oct 16, 2003 | 9.087 | 9.103 | 9.049 | 9.096 | 2,645,928 | +0.01(+0.11%) |
Oct 15, 2003 | 9.020 | 9.103 | 9.017 | 9.087 | 4,782,639 | +0.07(+0.74%) |
Oct 14, 2003 | 9.084 | 9.084 | 8.949 | 9.020 | 3,965,449 | -0.05(-0.60%) |
Oct 13, 2003 | 9.234 | 9.234 | 9.052 | 9.074 | 3,010,549 | -0.09(-0.94%) |
Oct 10, 2003 | 9.218 | 9.259 | 9.157 | 9.160 | 3,603,019 | -0.04(-0.45%) |
Oct 09, 2003 | 9.090 | 9.243 | 9.074 | 9.202 | 28,569,076 | +0.11(+1.23%) |
Oct 08, 2003 | 9.713 | 9.713 | 9.087 | 9.090 | 11,951,746 | -0.62(-6.41%) |
Oct 07, 2003 | 9.793 | 9.745 | 9.627 | 9.713 | 1,852,525 | -0.08(-0.82%) |
Oct 06, 2003 | 9.799 | 9.819 | 9.697 | 9.793 | 2,070,672 | -0.01(-0.07%) |
Oct 03, 2003 | 9.745 | 9.870 | 9.745 | 9.799 | 2,888,487 | +0.12(+1.19%) |
Oct 02, 2003 | 9.604 | 9.691 | 9.601 | 9.684 | 1,934,525 | +0.08(+0.83%) |
Oct 01, 2003 | 9.429 | 9.601 | 9.394 | 9.604 | 2,835,593 | +0.22(+2.38%) |
Sep 30, 2003 | 9.426 | 9.438 | 9.326 | 9.381 | 2,086,946 | -0.08(-0.81%) |
Sep 29, 2003 | 9.333 | 9.457 | 9.275 | 9.457 | 2,391,789 | +0.12(+1.30%) |
Sep 26, 2003 | 9.339 | 9.403 | 9.326 | 9.336 | 1,719,509 | -0.00(-0.03%) |
Sep 25, 2003 | 9.454 | 9.473 | 9.320 | 9.339 | 2,419,644 | -0.08(-0.88%) |
Sep 24, 2003 | 9.410 | 9.470 | 9.400 | 9.422 | 2,091,954 | +0.03(+0.34%) |
Sep 23, 2003 | 9.390 | 9.442 | 9.358 | 9.390 | 1,928,579 | -0.01(-0.07%) |
Sep 22, 2003 | 9.496 | 9.499 | 9.358 | 9.397 | 1,403,712 | -0.10(-1.04%) |
Sep 19, 2003 | 9.496 | 9.496 | 9.432 | 9.496 | 2,456,575 | +0.01(+0.07%) |
Sep 18, 2003 | 9.426 | 9.525 | 9.413 | 9.489 | 14,206,137 | +0.10(+1.02%) |
Sep 17, 2003 | 9.636 | 9.636 | 9.387 | 9.394 | 4,437,422 | -0.25(-2.55%) |
Sep 16, 2003 | 9.576 | 9.652 | 9.576 | 9.640 | 1,999,312 | +0.07(+0.70%) |
Sep 15, 2003 | 9.573 | 9.598 | 9.521 | 9.573 | 1,214,986 | -0.03(-0.33%) |
Sep 12, 2003 | 9.569 | 9.604 | 9.499 | 9.604 | 1,391,193 | -0.02(-0.23%) |
Sep 11, 2003 | 9.563 | 9.691 | 9.550 | 9.627 | 2,007,450 | +0.11(+1.11%) |
Sep 10, 2003 | 9.445 | 9.604 | 9.442 | 9.521 | 3,232,764 | +0.08(+0.85%) |
Sep 09, 2003 | 9.509 | 9.518 | 9.438 | 9.442 | 1,573,347 | -0.06(-0.67%) |
Sep 08, 2003 | 9.451 | 9.537 | 9.419 | 9.505 | 1,599,637 | +0.02(+0.24%) |
Sep 05, 2003 | 9.563 | 9.601 | 9.451 | 9.483 | 2,244,688 | -0.10(-1.00%) |
Sep 04, 2003 | 9.630 | 9.656 | 9.550 | 9.579 | 1,939,533 | -0.05(-0.53%) |
Sep 03, 2003 | 9.614 | 9.636 | 9.553 | 9.630 | 2,065,351 | +0.02(+0.20%) |
Sep 02, 2003 | 9.553 | 9.633 | 9.531 | 9.611 | 2,932,304 | +0.11(+1.11%) |
Aug 29, 2003 | 9.358 | 9.509 | 9.339 | 9.505 | 1,344,246 | +0.13(+1.43%) |
Aug 28, 2003 | 9.346 | 9.378 | 9.304 | 9.371 | 1,374,918 | +0.06(+0.69%) |
Aug 27, 2003 | 9.358 | 9.374 | 9.282 | 9.307 | 1,839,380 | -0.07(-0.78%) |
Aug 26, 2003 | 9.253 | 9.384 | 9.208 | 9.381 | 2,423,712 | +0.11(+1.14%) |
Aug 25, 2003 | 9.138 | 9.282 | 9.138 | 9.275 | 1,323,590 | +0.12(+1.33%) |
Aug 22, 2003 | 9.330 | 9.330 | 9.096 | 9.154 | 2,402,117 | -0.17(-1.85%) |
Aug 21, 2003 | 9.154 | 9.394 | 9.154 | 9.326 | 1,815,906 | +0.13(+1.42%) |
Aug 20, 2003 | 9.096 | 9.234 | 9.077 | 9.195 | 1,857,533 | +0.10(+1.12%) |
Aug 19, 2003 | 9.106 | 9.135 | 9.052 | 9.093 | 2,464,087 | +0.04(+0.49%) |
Aug 18, 2003 | 9.026 | 9.151 | 8.985 | 9.049 | 1,512,942 | -0.08(-0.84%) |
Aug 15, 2003 | 9.106 | 9.144 | 8.994 | 9.125 | 673,844 | -0.01(-0.14%) |
Aug 14, 2003 | 8.978 | 9.138 | 8.978 | 9.138 | 2,346,094 | +0.13(+1.49%) |
Aug 13, 2003 | 9.100 | 9.106 | 8.978 | 9.004 | 1,310,132 | -0.09(-0.98%) |
Aug 12, 2003 | 8.930 | 9.096 | 8.921 | 9.093 | 1,157,085 | +0.16(+1.82%) |
Aug 11, 2003 | 8.946 | 8.994 | 8.914 | 8.930 | 1,022,816 | +0.01(+0.11%) |
Aug 08, 2003 | 8.946 | 8.988 | 8.889 | 8.921 | 1,689,150 | +0.01(+0.07%) |
Aug 07, 2003 | 8.787 | 8.975 | 8.787 | 8.914 | 2,960,785 | +0.10(+1.12%) |
Aug 06, 2003 | 8.812 | 8.879 | 8.755 | 8.815 | 2,902,571 | +0.00(+0.04%) |
Aug 05, 2003 | 8.914 | 8.985 | 8.790 | 8.812 | 3,253,108 | -0.13(-1.46%) |
Aug 04, 2003 | 8.841 | 8.943 | 8.742 | 8.943 | 3,054,366 | +0.10(+1.16%) |
Aug 01, 2003 | 8.803 | 8.921 | 8.803 | 8.841 | 2,163,314 | -0.05(-0.57%) |
Jul 31, 2003 | 8.940 | 8.959 | 8.882 | 8.892 | 1,405,277 | +0.02(+0.25%) |
Jul 30, 2003 | 8.946 | 8.972 | 8.831 | 8.870 | 1,846,891 | -0.02(-0.22%) |
Jul 29, 2003 | 8.930 | 8.978 | 8.854 | 8.889 | 1,657,539 | -0.03(-0.29%) |
Jul 28, 2003 | 9.084 | 9.084 | 8.876 | 8.914 | 1,949,549 | -0.09(-1.03%) |
Jul 25, 2003 | 8.866 | 9.039 | 8.850 | 9.007 | 1,481,957 | +0.14(+1.59%) |
Jul 24, 2003 | 8.898 | 8.988 | 8.822 | 8.866 | 2,173,329 | -0.01(-0.14%) |
Jul 23, 2003 | 8.844 | 8.882 | 8.761 | 8.879 | 1,921,380 | +0.06(+0.65%) |
Jul 22, 2003 | 8.774 | 8.857 | 8.751 | 8.822 | 2,424,651 | +0.02(+0.22%) |
Jul 21, 2003 | 9.004 | 9.010 | 8.726 | 8.803 | 2,721,356 | -0.22(-2.41%) |
Jul 18, 2003 | 8.946 | 9.023 | 8.889 | 9.020 | 1,837,815 | +0.18(+2.02%) |
Jul 17, 2003 | 8.828 | 8.898 | 8.771 | 8.841 | 1,408,720 | +0.02(+0.18%) |
Jul 16, 2003 | 9.010 | 9.042 | 8.793 | 8.825 | 1,840,945 | -0.12(-1.29%) |
Jul 15, 2003 | 9.074 | 9.074 | 8.902 | 8.940 | 2,390,224 | -0.07(-0.74%) |
Jul 14, 2003 | 8.933 | 9.074 | 8.898 | 9.007 | 2,058,152 | +0.07(+0.82%) |
Jul 11, 2003 | 8.818 | 8.975 | 8.818 | 8.933 | 1,458,484 | +0.12(+1.34%) |
Jul 10, 2003 | 8.933 | 8.956 | 8.803 | 8.815 | 2,744,829 | -0.13(-1.46%) |
Jul 09, 2003 | 9.106 | 9.116 | 8.946 | 8.946 | 2,062,221 | -0.17(-1.82%) |
Jul 08, 2003 | 9.180 | 9.205 | 9.042 | 9.112 | 3,433,697 | -0.06(-0.70%) |
Jul 07, 2003 | 9.186 | 9.295 | 9.170 | 9.176 | 2,844,670 | +0.07(+0.77%) |
Jul 03, 2003 | 9.211 | 9.211 | 9.106 | 9.106 | 1,333,918 | -0.07(-0.80%) |
Jul 02, 2003 | 9.106 | 9.192 | 9.090 | 9.180 | 2,567,996 | +0.08(+0.84%) |
Jul 01, 2003 | 9.119 | 9.125 | 8.978 | 9.103 | 3,516,950 | -0.01(-0.14%) |
Jun 30, 2003 | 9.141 | 9.173 | 9.074 | 9.116 | 2,172,077 | -0.01(-0.07%) |
Jun 27, 2003 | 9.234 | 9.298 | 9.122 | 9.122 | 3,614,599 | -0.13(-1.45%) |
Jun 26, 2003 | 9.202 | 9.279 | 9.167 | 9.256 | 2,259,085 | +0.08(+0.84%) |
Jun 25, 2003 | 9.211 | 9.342 | 9.173 | 9.180 | 2,024,977 | -0.03(-0.35%) |
Jun 24, 2003 | 9.237 | 9.269 | 9.090 | 9.211 | 2,884,418 | -0.03(-0.28%) |
Jun 23, 2003 | 9.266 | 9.307 | 9.231 | 9.237 | 2,687,867 | -0.01(-0.10%) |
Jun 20, 2003 | 9.330 | 9.394 | 9.234 | 9.247 | 4,168,573 | +0.04(+0.45%) |
Jun 19, 2003 | 9.266 | 9.282 | 9.093 | 9.205 | 3,242,154 | -0.08(-0.86%) |
Jun 18, 2003 | 9.250 | 9.317 | 9.215 | 9.285 | 8,698,638 | +0.03(+0.31%) |
Jun 17, 2003 | 9.291 | 9.291 | 9.125 | 9.256 | 2,944,197 | -0.05(-0.55%) |
Jun 16, 2003 | 9.157 | 9.307 | 9.138 | 9.307 | 2,317,612 | +0.15(+1.68%) |
Jun 13, 2003 | 9.189 | 9.243 | 9.119 | 9.154 | 2,331,071 | -0.04(-0.38%) |
Jun 12, 2003 | 9.074 | 9.189 | 8.991 | 9.189 | 2,797,097 | +0.19(+2.17%) |
Jun 11, 2003 | 8.914 | 8.994 | 8.876 | 8.994 | 3,484,713 | +0.10(+1.08%) |
Jun 10, 2003 | 8.879 | 8.905 | 8.739 | 8.898 | 1,834,998 | +0.04(+0.51%) |
Jun 09, 2003 | 8.850 | 8.940 | 8.809 | 8.854 | 1,176,489 | -0.07(-0.75%) |
Jun 06, 2003 | 9.058 | 9.122 | 8.918 | 8.921 | 2,092,893 | -0.05(-0.61%) |
Jun 05, 2003 | 9.055 | 9.055 | 8.911 | 8.975 | 1,877,250 | -0.08(-0.92%) |
Jun 04, 2003 | 8.882 | 9.064 | 8.841 | 9.058 | 2,568,309 | +0.19(+2.09%) |
Jun 03, 2003 | 8.834 | 8.895 | 8.783 | 8.873 | 2,409,628 | -0.01(-0.14%) |