Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.65 | 11.74 | 11.64 | 11.70 | 302,444 | +0.06(+0.53%) |
May 27, 2004 | 11.82 | 11.82 | 11.60 | 11.64 | 356,242 | -0.19(-1.65%) |
May 26, 2004 | 11.98 | 11.98 | 11.79 | 11.83 | 198,916 | -0.09(-0.76%) |
May 25, 2004 | 11.76 | 11.94 | 11.76 | 11.92 | 269,894 | +0.18(+1.53%) |
May 24, 2004 | 11.51 | 11.77 | 11.47 | 11.75 | 264,921 | +0.25(+2.13%) |
May 21, 2004 | 11.56 | 11.64 | 11.46 | 11.50 | 375,229 | -0.04(-0.33%) |
May 20, 2004 | 11.55 | 11.64 | 11.54 | 11.54 | 209,314 | -0.03(-0.29%) |
May 19, 2004 | 11.67 | 11.72 | 11.53 | 11.57 | 597,654 | -0.07(-0.57%) |
May 18, 2004 | 11.76 | 11.76 | 11.56 | 11.64 | 312,389 | -0.12(-1.02%) |
May 17, 2004 | 11.83 | 11.87 | 11.75 | 11.76 | 674,056 | -0.04(-0.37%) |
May 14, 2004 | 11.69 | 11.90 | 11.67 | 11.80 | 353,981 | +0.16(+1.41%) |
May 13, 2004 | 11.70 | 11.73 | 11.63 | 11.64 | 207,054 | -0.04(-0.36%) |
May 12, 2004 | 11.58 | 11.71 | 11.52 | 11.68 | 373,873 | +0.10(+0.84%) |
May 11, 2004 | 11.44 | 11.61 | 11.44 | 11.58 | 325,952 | +0.19(+1.69%) |
May 10, 2004 | 11.57 | 11.57 | 11.29 | 11.39 | 2,461,596 | -0.35(-2.96%) |
May 07, 2004 | 12.00 | 12.01 | 11.73 | 11.74 | 919,990 | -0.29(-2.37%) |
May 06, 2004 | 12.13 | 12.13 | 11.93 | 12.02 | 311,937 | -0.07(-0.60%) |
May 05, 2004 | 11.97 | 12.12 | 11.86 | 12.10 | 374,325 | +0.08(+0.63%) |
May 04, 2004 | 12.12 | 12.15 | 12.00 | 12.02 | 501,812 | -0.06(-0.49%) |
May 03, 2004 | 11.80 | 12.08 | 11.80 | 12.08 | 333,637 | +0.25(+2.11%) |
Apr 30, 2004 | 11.81 | 11.90 | 11.76 | 11.83 | 214,739 | +0.07(+0.62%) |
Apr 29, 2004 | 11.99 | 12.01 | 11.66 | 11.76 | 264,469 | -0.26(-2.14%) |
Apr 28, 2004 | 12.15 | 12.17 | 11.99 | 12.01 | 276,675 | -0.15(-1.24%) |
Apr 27, 2004 | 12.11 | 12.24 | 12.04 | 12.16 | 389,696 | +0.19(+1.61%) |
Apr 26, 2004 | 12.17 | 12.21 | 11.95 | 11.97 | 275,771 | +0.06(+0.50%) |
Apr 23, 2004 | 11.99 | 11.99 | 11.83 | 11.91 | 127,939 | -0.07(-0.61%) |
Apr 22, 2004 | 11.75 | 11.99 | 11.70 | 11.98 | 247,741 | +0.22(+1.84%) |
Apr 21, 2004 | 11.70 | 11.79 | 11.63 | 11.77 | 333,185 | -0.06(-0.47%) |
Apr 20, 2004 | 12.02 | 12.02 | 11.78 | 11.82 | 240,056 | -0.23(-1.87%) |
Apr 19, 2004 | 12.11 | 12.12 | 11.98 | 12.05 | 566,008 | -0.01(-0.05%) |
Apr 16, 2004 | 12.01 | 12.06 | 11.97 | 12.06 | 616,190 | +0.09(+0.78%) |
Apr 15, 2004 | 11.88 | 11.97 | 11.86 | 11.96 | 518,992 | +0.19(+1.58%) |
Apr 14, 2004 | 11.71 | 11.82 | 11.65 | 11.78 | 677,221 | +0.02(+0.17%) |
Apr 13, 2004 | 11.97 | 11.97 | 11.75 | 11.76 | 598,106 | -0.14(-1.17%) |
Apr 12, 2004 | 11.75 | 11.92 | 11.75 | 11.90 | 513,567 | +0.21(+1.82%) |
Apr 08, 2004 | 11.66 | 11.73 | 11.62 | 11.68 | 482,373 | +0.10(+0.90%) |
Apr 07, 2004 | 11.50 | 11.63 | 11.45 | 11.58 | 278,031 | +0.01(+0.10%) |
Apr 06, 2004 | 11.56 | 11.62 | 11.51 | 11.57 | 255,427 | +0.00(+0.00%) |
Apr 05, 2004 | 11.52 | 11.58 | 11.48 | 11.57 | 357,146 | +0.07(+0.64%) |
Apr 02, 2004 | 11.52 | 11.53 | 11.42 | 11.50 | 258,591 | +0.08(+0.70%) |
Apr 01, 2004 | 11.61 | 11.62 | 11.41 | 11.42 | 332,281 | -0.14(-1.19%) |
Mar 31, 2004 | 11.56 | 11.60 | 11.40 | 11.55 | 608,052 | +0.08(+0.73%) |
Mar 30, 2004 | 11.28 | 11.49 | 11.28 | 11.47 | 275,771 | +0.21(+1.91%) |
Mar 29, 2004 | 11.28 | 11.31 | 11.21 | 11.25 | 311,485 | +0.04(+0.32%) |
Mar 26, 2004 | 11.10 | 11.28 | 11.09 | 11.22 | 219,260 | +0.13(+1.16%) |
Mar 25, 2004 | 11.17 | 11.17 | 11.06 | 11.09 | 317,814 | -0.07(-0.65%) |
Mar 24, 2004 | 11.39 | 11.42 | 11.09 | 11.16 | 622,971 | -0.21(-1.81%) |
Mar 23, 2004 | 11.48 | 11.49 | 11.28 | 11.37 | 264,921 | -0.09(-0.75%) |
Mar 22, 2004 | 11.55 | 11.55 | 11.41 | 11.46 | 382,914 | -0.12(-0.99%) |
Mar 19, 2004 | 11.79 | 11.79 | 11.55 | 11.57 | 246,837 | -0.21(-1.80%) |
Mar 18, 2004 | 11.72 | 11.82 | 11.68 | 11.78 | 396,025 | +0.07(+0.62%) |
Mar 17, 2004 | 11.62 | 11.75 | 11.57 | 11.71 | 347,200 | +0.18(+1.53%) |
Mar 16, 2004 | 11.57 | 11.58 | 11.45 | 11.53 | 314,198 | -0.01(-0.06%) |
Mar 15, 2004 | 11.59 | 11.66 | 11.50 | 11.54 | 210,218 | +0.03(+0.27%) |
Mar 12, 2004 | 11.35 | 11.54 | 11.35 | 11.51 | 278,935 | +0.14(+1.24%) |
Mar 11, 2004 | 11.51 | 11.57 | 11.37 | 11.37 | 382,010 | -0.22(-1.93%) |
Mar 10, 2004 | 11.83 | 11.83 | 11.56 | 11.59 | 361,667 | -0.21(-1.78%) |
Mar 09, 2004 | 11.87 | 11.87 | 11.75 | 11.80 | 174,504 | -0.09(-0.76%) |
Mar 08, 2004 | 11.90 | 11.96 | 11.85 | 11.89 | 311,033 | +0.05(+0.39%) |
Mar 05, 2004 | 11.69 | 11.88 | 11.69 | 11.85 | 245,481 | +0.17(+1.46%) |
Mar 04, 2004 | 11.73 | 11.74 | 11.67 | 11.67 | 229,658 | -0.05(-0.45%) |
Mar 03, 2004 | 11.76 | 11.77 | 11.62 | 11.73 | 284,812 | +0.00(+0.02%) |
Mar 02, 2004 | 11.86 | 11.88 | 11.73 | 11.73 | 482,373 | -0.13(-1.10%) |
Mar 01, 2004 | 11.70 | 11.87 | 11.67 | 11.86 | 461,125 | +0.20(+1.75%) |
Feb 27, 2004 | 11.61 | 11.67 | 11.58 | 11.65 | 192,135 | +0.07(+0.59%) |
Feb 26, 2004 | 11.57 | 11.61 | 11.52 | 11.58 | 185,806 | +0.02(+0.15%) |
Feb 25, 2004 | 11.48 | 11.57 | 11.45 | 11.57 | 361,214 | +0.07(+0.60%) |
Feb 24, 2004 | 11.45 | 11.54 | 11.40 | 11.50 | 477,852 | +0.02(+0.19%) |
Feb 23, 2004 | 11.38 | 11.49 | 11.38 | 11.48 | 187,614 | +0.13(+1.11%) |
Feb 20, 2004 | 11.47 | 11.47 | 11.31 | 11.35 | 245,481 | -0.06(-0.56%) |
Feb 19, 2004 | 11.46 | 11.47 | 11.38 | 11.41 | 501,360 | +0.04(+0.39%) |
Feb 18, 2004 | 11.55 | 11.55 | 11.37 | 11.37 | 348,104 | -0.17(-1.44%) |
Feb 17, 2004 | 11.51 | 11.54 | 11.48 | 11.54 | 340,419 | +0.10(+0.89%) |
Feb 13, 2004 | 11.47 | 11.48 | 11.34 | 11.43 | 256,783 | -0.04(-0.31%) |
Feb 12, 2004 | 11.42 | 11.50 | 11.36 | 11.47 | 159,585 | +0.01(+0.08%) |
Feb 11, 2004 | 11.28 | 11.46 | 11.24 | 11.46 | 194,396 | +0.18(+1.59%) |
Feb 10, 2004 | 11.15 | 11.32 | 11.13 | 11.28 | 559,227 | +0.13(+1.21%) |
Feb 09, 2004 | 11.05 | 11.18 | 11.05 | 11.15 | 289,333 | +0.16(+1.49%) |
Feb 06, 2004 | 10.96 | 11.01 | 10.89 | 10.98 | 200,273 | +0.07(+0.63%) |
Feb 05, 2004 | 11.02 | 11.03 | 10.85 | 10.91 | 198,916 | -0.13(-1.18%) |
Feb 04, 2004 | 11.09 | 11.10 | 10.86 | 11.04 | 302,896 | -0.08(-0.72%) |
Feb 03, 2004 | 11.13 | 11.15 | 11.08 | 11.12 | 647,383 | -0.03(-0.28%) |
Feb 02, 2004 | 11.09 | 11.21 | 11.04 | 11.15 | 349,008 | +0.05(+0.44%) |
Jan 30, 2004 | 11.20 | 11.21 | 11.07 | 11.11 | 367,544 | -0.10(-0.89%) |
Jan 29, 2004 | 11.31 | 11.31 | 11.14 | 11.21 | 206,602 | -0.03(-0.28%) |
Jan 28, 2004 | 11.36 | 11.40 | 11.19 | 11.24 | 571,433 | -0.14(-1.26%) |
Jan 27, 2004 | 11.41 | 11.48 | 11.35 | 11.38 | 358,050 | -0.03(-0.27%) |
Jan 26, 2004 | 11.31 | 11.41 | 11.26 | 11.41 | 350,364 | +0.06(+0.56%) |
Jan 23, 2004 | 11.33 | 11.39 | 11.30 | 11.35 | 297,471 | +0.13(+1.18%) |
Jan 22, 2004 | 11.35 | 11.36 | 11.17 | 11.21 | 327,308 | -0.08(-0.69%) |
Jan 21, 2004 | 11.22 | 11.32 | 11.20 | 11.29 | 242,768 | +0.10(+0.89%) |
Jan 20, 2004 | 11.06 | 11.23 | 11.02 | 11.19 | 594,490 | +0.22(+2.04%) |
Jan 16, 2004 | 10.86 | 10.97 | 10.84 | 10.97 | 336,802 | +0.10(+0.89%) |
Jan 15, 2004 | 11.10 | 11.10 | 10.84 | 10.87 | 282,552 | -0.18(-1.66%) |
Jan 14, 2004 | 11.05 | 11.06 | 10.97 | 11.06 | 285,716 | -0.02(-0.18%) |
Jan 13, 2004 | 11.08 | 11.15 | 11.01 | 11.08 | 307,416 | +0.04(+0.34%) |
Jan 12, 2004 | 11.08 | 11.08 | 11.01 | 11.04 | 492,319 | -0.02(-0.20%) |
Jan 09, 2004 | 10.93 | 11.09 | 10.90 | 11.06 | 183,998 | +0.09(+0.85%) |
Jan 08, 2004 | 10.92 | 11.00 | 10.87 | 10.97 | 481,469 | -0.01(-0.10%) |
Jan 07, 2004 | 11.06 | 11.06 | 10.91 | 10.98 | 282,100 | -0.12(-1.08%) |
Jan 06, 2004 | 11.13 | 11.13 | 11.03 | 11.10 | 853,534 | -0.03(-0.26%) |
Jan 05, 2004 | 10.98 | 11.13 | 10.96 | 11.13 | 586,804 | +0.23(+2.13%) |
Jan 02, 2004 | 11.00 | 11.02 | 10.84 | 10.89 | 247,741 | -0.04(-0.40%) |
Dec 31, 2003 | 11.03 | 11.05 | 10.90 | 10.94 | 230,562 | -0.06(-0.58%) |
Dec 30, 2003 | 10.99 | 11.07 | 10.97 | 11.00 | 326,856 | +0.04(+0.32%) |
Dec 29, 2003 | 10.85 | 10.98 | 10.84 | 10.97 | 470,619 | +0.13(+1.22%) |
Dec 26, 2003 | 10.82 | 10.85 | 10.79 | 10.83 | 109,404 | +0.01(+0.12%) |
Dec 24, 2003 | 10.72 | 10.85 | 10.68 | 10.82 | 187,614 | +0.12(+1.14%) |
Dec 23, 2003 | 10.74 | 10.74 | 10.62 | 10.70 | 512,662 | -0.05(-0.45%) |
Dec 22, 2003 | 10.73 | 10.74 | 10.65 | 10.75 | 931,292 | +0.03(+0.29%) |
Dec 19, 2003 | 10.76 | 10.77 | 10.67 | 10.72 | 367,544 | -0.04(-0.37%) |
Dec 18, 2003 | 10.54 | 10.78 | 10.51 | 10.76 | 598,106 | +0.29(+2.73%) |
Dec 17, 2003 | 10.40 | 10.47 | 10.36 | 10.47 | 685,811 | +0.11(+1.07%) |
Dec 16, 2003 | 10.26 | 10.37 | 10.26 | 10.36 | 239,604 | +0.14(+1.36%) |
Dec 15, 2003 | 10.33 | 10.33 | 10.19 | 10.22 | 641,506 | -0.13(-1.22%) |
Dec 12, 2003 | 10.27 | 10.35 | 10.23 | 10.35 | 287,977 | +0.08(+0.75%) |
Dec 11, 2003 | 10.24 | 10.27 | 10.18 | 10.27 | 118,445 | +0.06(+0.63%) |
Dec 10, 2003 | 10.22 | 10.23 | 10.17 | 10.21 | 226,041 | -0.01(-0.09%) |
Dec 09, 2003 | 10.19 | 10.27 | 10.20 | 10.21 | 506,333 | +0.02(+0.22%) |
Dec 08, 2003 | 10.11 | 10.19 | 10.07 | 10.19 | 193,943 | +0.13(+1.30%) |
Dec 05, 2003 | 10.07 | 10.09 | 10.02 | 10.06 | 200,725 | +0.05(+0.51%) |
Dec 04, 2003 | 9.826 | 10.05 | 9.823 | 10.01 | 206,150 | +0.19(+1.91%) |
Dec 03, 2003 | 9.821 | 9.865 | 9.795 | 9.823 | 150,091 | -0.01(-0.07%) |
Dec 02, 2003 | 9.757 | 9.848 | 9.757 | 9.830 | 140,598 | +0.04(+0.45%) |
Dec 01, 2003 | 9.702 | 9.786 | 9.702 | 9.786 | 160,941 | +0.10(+1.00%) |
Nov 28, 2003 | 9.700 | 9.700 | 9.642 | 9.688 | 44,756 | -0.02(-0.18%) |
Nov 26, 2003 | 9.655 | 9.713 | 9.655 | 9.706 | 96,745 | +0.09(+0.94%) |
Nov 25, 2003 | 9.549 | 9.629 | 9.549 | 9.615 | 90,416 | +0.10(+1.07%) |
Nov 24, 2003 | 9.500 | 9.545 | 9.496 | 9.514 | 120,706 | +0.02(+0.26%) |
Nov 21, 2003 | 9.554 | 9.554 | 9.450 | 9.489 | 76,854 | -0.06(-0.67%) |
Nov 20, 2003 | 9.512 | 9.589 | 9.512 | 9.554 | 64,647 | -0.02(-0.21%) |
Nov 19, 2003 | 9.542 | 9.573 | 9.492 | 9.573 | 58,770 | +0.08(+0.89%) |
Nov 18, 2003 | 9.600 | 9.600 | 9.489 | 9.489 | 58,770 | -0.08(-0.86%) |
Nov 17, 2003 | 9.551 | 9.609 | 9.529 | 9.571 | 221,521 | -0.12(-1.26%) |
Nov 14, 2003 | 9.711 | 9.742 | 9.646 | 9.693 | 256,783 | +0.03(+0.27%) |
Nov 13, 2003 | 9.646 | 9.675 | 9.613 | 9.666 | 145,118 | +0.10(+1.06%) |
Nov 12, 2003 | 9.545 | 9.585 | 9.534 | 9.565 | 209,766 | +0.05(+0.53%) |
Nov 11, 2003 | 9.512 | 9.512 | 9.512 | 9.514 | 99,006 | -0.01(-0.09%) |
Nov 10, 2003 | 9.578 | 9.578 | 9.496 | 9.523 | 95,841 | -0.05(-0.49%) |
Nov 07, 2003 | 9.547 | 9.551 | 9.547 | 9.569 | 179,477 | +0.05(+0.51%) |
Nov 06, 2003 | 9.529 | 9.562 | 9.469 | 9.520 | 100,362 | +0.03(+0.30%) |
Nov 05, 2003 | 9.494 | 9.545 | 9.494 | 9.492 | 70,072 | -0.05(-0.49%) |
Nov 04, 2003 | 9.494 | 9.545 | 9.494 | 9.538 | 85,534 | -0.06(-0.65%) |
Nov 03, 2003 | 9.620 | 9.644 | 9.562 | 9.600 | 126,719 | -0.02(-0.21%) |
Oct 31, 2003 | 9.545 | 9.622 | 9.545 | 9.620 | 71,429 | +0.18(+1.87%) |
Oct 30, 2003 | 9.580 | 9.580 | 9.390 | 9.443 | 281,648 | -0.17(-1.82%) |
Oct 29, 2003 | 9.655 | 9.684 | 9.571 | 9.618 | 247,741 | -0.01(-0.09%) |
Oct 28, 2003 | 9.622 | 9.622 | 9.545 | 9.627 | 368,900 | +0.03(+0.30%) |
Oct 27, 2003 | 9.644 | 9.655 | 9.571 | 9.598 | 113,925 | -0.05(-0.48%) |
Oct 24, 2003 | 9.562 | 9.644 | 9.554 | 9.644 | 67,360 | -0.02(-0.23%) |
Oct 23, 2003 | 9.600 | 9.666 | 9.529 | 9.666 | 113,020 | +0.05(+0.53%) |
Oct 22, 2003 | 9.746 | 9.746 | 9.613 | 9.615 | 127,487 | -0.13(-1.36%) |
Oct 21, 2003 | 9.784 | 9.821 | 9.748 | 9.748 | 115,281 | -0.00(-0.02%) |
Oct 20, 2003 | 9.750 | 9.753 | 9.669 | 9.750 | 192,135 | +0.00(+0.05%) |
Oct 17, 2003 | 9.839 | 9.839 | 9.708 | 9.746 | 145,570 | -0.09(-0.92%) |
Oct 16, 2003 | 9.797 | 9.843 | 9.766 | 9.837 | 61,483 | +0.11(+1.09%) |
Oct 15, 2003 | 9.885 | 9.885 | 9.702 | 9.730 | 62,839 | -0.12(-1.23%) |
Oct 14, 2003 | 9.863 | 9.881 | 9.826 | 9.852 | 149,639 | -0.02(-0.22%) |
Oct 13, 2003 | 9.843 | 9.919 | 9.843 | 9.874 | 126,131 | +0.00(+0.04%) |
Oct 10, 2003 | 9.806 | 9.890 | 9.806 | 9.870 | 87,252 | +0.08(+0.86%) |
Oct 09, 2003 | 9.799 | 9.832 | 9.746 | 9.786 | 127,035 | +0.03(+0.29%) |
Oct 08, 2003 | 9.850 | 9.879 | 9.781 | 9.757 | 95,389 | -0.06(-0.65%) |
Oct 07, 2003 | 9.788 | 9.850 | 9.733 | 9.821 | 1,037,532 | -0.01(-0.07%) |
Oct 06, 2003 | 9.803 | 9.821 | 9.766 | 9.828 | 68,716 | +0.02(+0.16%) |
Oct 03, 2003 | 9.750 | 9.839 | 9.733 | 9.812 | 324,144 | +0.15(+1.51%) |
Oct 02, 2003 | 9.585 | 9.713 | 9.585 | 9.666 | 82,731 | +0.04(+0.37%) |
Oct 01, 2003 | 9.576 | 9.673 | 9.554 | 9.631 | 168,627 | +0.07(+0.72%) |
Sep 30, 2003 | 9.478 | 9.542 | 9.379 | 9.562 | 192,587 | +0.05(+0.56%) |
Sep 29, 2003 | 9.454 | 9.509 | 9.412 | 9.509 | 61,031 | +0.05(+0.56%) |
Sep 26, 2003 | 9.450 | 9.485 | 9.421 | 9.456 | 84,991 | -0.09(-0.93%) |
Sep 25, 2003 | 9.624 | 9.649 | 9.547 | 9.545 | 285,716 | -0.08(-0.80%) |
Sep 24, 2003 | 9.730 | 9.730 | 9.615 | 9.622 | 159,133 | +0.06(+0.65%) |
Sep 23, 2003 | 9.567 | 9.596 | 9.549 | 9.560 | 79,566 | +0.04(+0.39%) |
Sep 22, 2003 | 9.542 | 9.560 | 9.472 | 9.523 | 106,239 | -0.07(-0.71%) |
Sep 19, 2003 | 9.512 | 9.591 | 9.512 | 9.591 | 366,187 | +0.06(+0.67%) |
Sep 18, 2003 | 9.445 | 9.516 | 9.445 | 9.527 | 507,237 | +0.05(+0.49%) |
Sep 17, 2003 | 9.604 | 9.604 | 9.445 | 9.481 | 235,083 | -0.13(-1.36%) |
Sep 16, 2003 | 9.567 | 9.611 | 9.531 | 9.611 | 136,529 | +0.06(+0.58%) |
Sep 15, 2003 | 9.627 | 9.627 | 9.556 | 9.556 | 74,593 | -0.07(-0.74%) |
Sep 12, 2003 | 9.646 | 9.660 | 9.556 | 9.627 | 549,281 | -0.06(-0.64%) |
Sep 11, 2003 | 9.691 | 9.748 | 9.673 | 9.688 | 190,779 | -0.00(-0.02%) |
Sep 10, 2003 | 9.788 | 9.788 | 9.649 | 9.691 | 72,333 | -0.08(-0.77%) |
Sep 09, 2003 | 9.865 | 9.865 | 9.726 | 9.766 | 144,214 | -0.12(-1.19%) |
Sep 08, 2003 | 9.799 | 9.883 | 9.779 | 9.883 | 184,902 | +0.17(+1.75%) |
Sep 05, 2003 | 9.766 | 9.773 | 9.677 | 9.713 | 66,004 | -0.06(-0.59%) |
Sep 04, 2003 | 9.817 | 9.826 | 9.739 | 9.770 | 132,008 | -0.04(-0.41%) |
Sep 03, 2003 | 9.795 | 9.830 | 9.759 | 9.810 | 146,023 | +0.03(+0.34%) |
Sep 02, 2003 | 9.744 | 9.790 | 9.669 | 9.777 | 143,310 | +0.03(+0.30%) |
Aug 29, 2003 | 9.733 | 9.755 | 9.669 | 9.748 | 73,237 | +0.00(+0.02%) |
Aug 28, 2003 | 9.591 | 9.746 | 9.549 | 9.746 | 849,013 | +0.20(+2.09%) |
Aug 27, 2003 | 9.578 | 9.622 | 9.547 | 9.547 | 491,867 | -0.00(-0.05%) |
Aug 26, 2003 | 9.556 | 9.560 | 9.434 | 9.551 | 85,443 | -0.02(-0.16%) |
Aug 25, 2003 | 9.551 | 9.576 | 9.512 | 9.567 | 108,500 | +0.02(+0.25%) |
Aug 22, 2003 | 9.700 | 9.700 | 9.529 | 9.542 | 470,619 | -0.12(-1.26%) |
Aug 21, 2003 | 9.642 | 9.680 | 9.611 | 9.664 | 107,595 | +0.05(+0.51%) |
Aug 20, 2003 | 9.534 | 9.622 | 9.534 | 9.615 | 60,127 | +0.08(+0.81%) |
Aug 19, 2003 | 9.578 | 9.600 | 9.500 | 9.538 | 173,600 | -0.02(-0.23%) |
Aug 18, 2003 | 9.591 | 9.620 | 9.551 | 9.560 | 202,985 | -0.02(-0.18%) |
Aug 15, 2003 | 9.600 | 9.600 | 9.520 | 9.578 | 33,454 | +0.01(+0.12%) |
Aug 14, 2003 | 9.512 | 9.582 | 9.489 | 9.567 | 152,352 | +0.08(+0.79%) |
Aug 13, 2003 | 9.556 | 9.585 | 9.483 | 9.492 | 41,139 | -0.02(-0.23%) |
Aug 12, 2003 | 9.500 | 9.556 | 9.414 | 9.514 | 91,320 | +0.04(+0.40%) |
Aug 11, 2003 | 9.401 | 9.507 | 9.401 | 9.476 | 56,058 | +0.10(+1.04%) |
Aug 08, 2003 | 9.423 | 9.443 | 9.315 | 9.379 | 114,829 | +0.01(+0.12%) |
Aug 07, 2003 | 9.153 | 9.372 | 9.135 | 9.368 | 122,062 | +0.21(+2.29%) |
Aug 06, 2003 | 8.992 | 9.175 | 8.992 | 9.158 | 91,320 | +0.13(+1.42%) |
Aug 05, 2003 | 9.069 | 9.127 | 8.994 | 9.029 | 71,881 | -0.04(-0.44%) |
Aug 04, 2003 | 9.113 | 9.113 | 8.983 | 9.069 | 89,512 | -0.09(-0.94%) |
Aug 01, 2003 | 9.180 | 9.180 | 9.069 | 9.155 | 145,570 | +0.01(+0.10%) |
Jul 31, 2003 | 9.153 | 9.317 | 9.118 | 9.147 | 122,062 | +0.04(+0.41%) |
Jul 30, 2003 | 9.158 | 9.160 | 9.091 | 9.109 | 73,689 | -0.02(-0.22%) |
Jul 29, 2003 | 9.228 | 9.251 | 9.087 | 9.129 | 51,085 | -0.13(-1.46%) |
Jul 28, 2003 | 9.224 | 9.284 | 9.208 | 9.264 | 90,868 | +0.04(+0.43%) |
Jul 25, 2003 | 9.180 | 9.228 | 9.124 | 9.224 | 96,293 | +0.06(+0.63%) |
Jul 24, 2003 | 9.290 | 9.315 | 9.166 | 9.166 | 61,483 | -0.09(-0.96%) |
Jul 23, 2003 | 9.279 | 9.317 | 9.204 | 9.255 | 51,537 | -0.02(-0.17%) |
Jul 22, 2003 | 9.312 | 9.357 | 9.246 | 9.270 | 82,279 | -0.02(-0.17%) |
Jul 21, 2003 | 9.430 | 9.439 | 9.273 | 9.286 | 181,737 | -0.11(-1.15%) |
Jul 18, 2003 | 9.268 | 9.416 | 9.226 | 9.394 | 70,977 | +0.17(+1.90%) |
Jul 17, 2003 | 9.135 | 9.242 | 9.091 | 9.220 | 121,610 | +0.11(+1.24%) |
Jul 16, 2003 | 9.239 | 9.239 | 9.107 | 9.107 | 119,802 | -0.08(-0.84%) |
Jul 15, 2003 | 9.301 | 9.315 | 9.182 | 9.184 | 582,283 | -0.10(-1.10%) |
Jul 14, 2003 | 9.434 | 9.443 | 9.277 | 9.286 | 95,389 | -0.12(-1.27%) |
Jul 11, 2003 | 9.361 | 9.436 | 9.326 | 9.405 | 60,579 | +0.06(+0.66%) |
Jul 10, 2003 | 9.439 | 9.439 | 9.277 | 9.343 | 67,360 | -0.14(-1.47%) |
Jul 09, 2003 | 9.423 | 9.520 | 9.419 | 9.483 | 84,991 | +0.07(+0.75%) |
Jul 08, 2003 | 9.414 | 9.454 | 9.368 | 9.412 | 153,256 | -0.01(-0.14%) |
Jul 07, 2003 | 9.489 | 9.489 | 9.399 | 9.425 | 107,143 | -0.06(-0.63%) |
Jul 03, 2003 | 9.485 | 9.512 | 9.434 | 9.485 | 18,987 | -0.02(-0.23%) |
Jul 02, 2003 | 9.512 | 9.527 | 9.423 | 9.507 | 254,071 | -0.01(-0.12%) |
Jul 01, 2003 | 9.445 | 9.531 | 9.359 | 9.518 | 101,266 | -0.03(-0.35%) |
Jun 30, 2003 | 9.600 | 9.629 | 9.492 | 9.551 | 111,664 | +0.01(+0.12%) |
Jun 27, 2003 | 9.600 | 9.662 | 9.540 | 9.540 | 334,541 | -0.04(-0.39%) |
Jun 26, 2003 | 9.631 | 9.697 | 9.578 | 9.578 | 303,348 | -0.11(-1.10%) |
Jun 25, 2003 | 9.655 | 9.775 | 9.638 | 9.684 | 344,939 | +0.06(+0.57%) |
Jun 24, 2003 | 9.640 | 9.688 | 9.613 | 9.629 | 112,116 | -0.05(-0.48%) |
Jun 23, 2003 | 9.700 | 9.708 | 9.578 | 9.675 | 75,950 | +0.03(+0.30%) |
Jun 20, 2003 | 9.768 | 9.768 | 9.646 | 9.646 | 29,385 | -0.06(-0.64%) |
Jun 19, 2003 | 9.711 | 9.766 | 9.664 | 9.708 | 154,160 | +0.03(+0.27%) |
Jun 18, 2003 | 9.711 | 9.755 | 9.622 | 9.682 | 119,350 | -0.03(-0.30%) |
Jun 17, 2003 | 9.810 | 9.810 | 9.686 | 9.711 | 95,389 | -0.08(-0.79%) |
Jun 16, 2003 | 9.803 | 9.848 | 9.702 | 9.788 | 252,714 | -0.04(-0.36%) |
Jun 13, 2003 | 9.976 | 9.976 | 9.761 | 9.823 | 113,020 | -0.20(-2.01%) |
Jun 12, 2003 | 10.20 | 10.20 | 9.943 | 10.02 | 231,014 | -0.09(-0.88%) |
Jun 11, 2003 | 9.888 | 10.12 | 9.876 | 10.11 | 183,998 | +0.34(+3.44%) |
Jun 10, 2003 | 9.832 | 9.857 | 9.764 | 9.777 | 99,006 | +0.04(+0.41%) |
Jun 09, 2003 | 9.777 | 9.797 | 9.711 | 9.737 | 67,812 | -0.06(-0.56%) |
Jun 06, 2003 | 9.821 | 9.923 | 9.733 | 9.792 | 123,870 | -0.06(-0.56%) |
Jun 05, 2003 | 9.821 | 9.859 | 9.744 | 9.848 | 290,689 | +0.00(+0.00%) |
Jun 04, 2003 | 9.755 | 9.854 | 9.733 | 9.848 | 554,254 | +0.07(+0.75%) |
Jun 03, 2003 | 9.700 | 9.775 | 9.627 | 9.775 | 108,048 | +0.11(+1.12%) |