Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.72 | 10.80 | 10.65 | 10.75 | 165,492 | +0.08(+0.79%) |
Jun 29, 2004 | 10.56 | 10.70 | 10.56 | 10.66 | 547,156 | +0.08(+0.76%) |
Jun 28, 2004 | 10.74 | 10.74 | 10.55 | 10.58 | 75,794 | -0.09(-0.82%) |
Jun 25, 2004 | 10.65 | 10.72 | 10.60 | 10.67 | 91,043 | +0.01(+0.13%) |
Jun 24, 2004 | 10.68 | 10.75 | 10.59 | 10.66 | 128,716 | -0.03(-0.25%) |
Jun 23, 2004 | 10.51 | 10.69 | 10.49 | 10.68 | 146,207 | +0.15(+1.40%) |
Jun 22, 2004 | 10.37 | 10.54 | 10.31 | 10.54 | 176,256 | +0.17(+1.61%) |
Jun 21, 2004 | 10.47 | 10.50 | 10.34 | 10.37 | 140,825 | -0.06(-0.54%) |
Jun 18, 2004 | 10.33 | 10.50 | 10.32 | 10.42 | 120,643 | +0.00(+0.04%) |
Jun 17, 2004 | 10.45 | 10.46 | 10.38 | 10.42 | 76,243 | -0.06(-0.57%) |
Jun 16, 2004 | 10.55 | 10.56 | 10.48 | 10.48 | 126,922 | -0.06(-0.61%) |
Jun 15, 2004 | 10.51 | 10.64 | 10.51 | 10.54 | 214,826 | +0.12(+1.16%) |
Jun 14, 2004 | 10.49 | 10.53 | 10.36 | 10.42 | 280,754 | -0.12(-1.16%) |
Jun 10, 2004 | 10.58 | 10.58 | 10.50 | 10.55 | 147,552 | +0.01(+0.06%) |
Jun 09, 2004 | 10.60 | 10.66 | 10.51 | 10.54 | 93,734 | -0.14(-1.32%) |
Jun 08, 2004 | 10.58 | 10.69 | 10.56 | 10.68 | 131,855 | +0.08(+0.76%) |
Jun 07, 2004 | 10.44 | 10.63 | 10.44 | 10.60 | 72,655 | +0.21(+2.02%) |
Jun 04, 2004 | 10.42 | 10.48 | 10.38 | 10.39 | 228,281 | +0.16(+1.55%) |
Jun 03, 2004 | 10.36 | 10.37 | 10.23 | 10.23 | 223,796 | -0.19(-1.82%) |
Jun 02, 2004 | 10.46 | 10.47 | 10.34 | 10.42 | 83,867 | -0.02(-0.21%) |
Jun 01, 2004 | 10.41 | 10.48 | 10.33 | 10.44 | 222,002 | -0.06(-0.61%) |
May 28, 2004 | 10.46 | 10.51 | 10.41 | 10.51 | 71,309 | +0.05(+0.45%) |
May 27, 2004 | 10.47 | 10.50 | 10.35 | 10.46 | 169,528 | +0.09(+0.84%) |
May 26, 2004 | 10.34 | 10.42 | 10.28 | 10.37 | 198,680 | +0.04(+0.37%) |
May 25, 2004 | 10.14 | 10.39 | 10.07 | 10.34 | 242,632 | +0.16(+1.56%) |
May 24, 2004 | 10.22 | 10.23 | 10.09 | 10.18 | 165,492 | +0.07(+0.66%) |
May 21, 2004 | 10.12 | 10.15 | 10.02 | 10.11 | 138,583 | +0.05(+0.51%) |
May 20, 2004 | 10.03 | 10.12 | 9.982 | 10.06 | 215,723 | -0.03(-0.27%) |
May 19, 2004 | 10.16 | 10.27 | 10.04 | 10.09 | 281,651 | +0.11(+1.10%) |
May 18, 2004 | 9.994 | 10.03 | 9.958 | 9.978 | 203,614 | +0.09(+0.92%) |
May 17, 2004 | 9.842 | 9.931 | 9.788 | 9.887 | 192,850 | -0.15(-1.49%) |
May 14, 2004 | 10.16 | 10.16 | 9.971 | 10.04 | 152,486 | -0.17(-1.68%) |
May 13, 2004 | 10.18 | 10.25 | 10.08 | 10.21 | 132,752 | +0.02(+0.15%) |
May 12, 2004 | 10.18 | 10.19 | 9.907 | 10.19 | 190,607 | -0.06(-0.57%) |
May 11, 2004 | 10.15 | 10.26 | 10.13 | 10.25 | 277,614 | +0.24(+2.36%) |
May 10, 2004 | 9.978 | 10.08 | 9.944 | 10.01 | 123,783 | -0.13(-1.30%) |
May 07, 2004 | 10.15 | 10.27 | 10.12 | 10.15 | 96,425 | +0.07(+0.66%) |
May 06, 2004 | 10.03 | 10.15 | 10.00 | 10.08 | 290,621 | -0.11(-1.09%) |
May 05, 2004 | 10.17 | 10.22 | 10.09 | 10.19 | 117,952 | +0.05(+0.48%) |
May 04, 2004 | 10.04 | 10.19 | 9.987 | 10.14 | 156,971 | +0.16(+1.61%) |
May 03, 2004 | 9.978 | 10.14 | 9.911 | 9.980 | 395,567 | +0.07(+0.67%) |
Apr 30, 2004 | 10.13 | 10.19 | 9.913 | 9.913 | 632,369 | -0.28(-2.73%) |
Apr 29, 2004 | 10.39 | 10.39 | 10.05 | 10.19 | 318,875 | -0.19(-1.85%) |
Apr 28, 2004 | 10.51 | 10.54 | 10.35 | 10.38 | 148,001 | -0.21(-2.00%) |
Apr 27, 2004 | 10.66 | 10.76 | 10.56 | 10.60 | 116,158 | -0.07(-0.67%) |
Apr 26, 2004 | 10.80 | 10.82 | 10.61 | 10.67 | 208,996 | -0.09(-0.83%) |
Apr 23, 2004 | 10.72 | 10.80 | 10.68 | 10.76 | 124,680 | +0.18(+1.66%) |
Apr 22, 2004 | 10.40 | 10.66 | 10.36 | 10.58 | 117,504 | +0.13(+1.26%) |
Apr 21, 2004 | 10.43 | 10.46 | 10.33 | 10.45 | 92,837 | +0.12(+1.12%) |
Apr 20, 2004 | 10.59 | 10.64 | 10.33 | 10.33 | 69,515 | -0.22(-2.09%) |
Apr 19, 2004 | 10.43 | 10.55 | 10.41 | 10.55 | 86,109 | +0.13(+1.22%) |
Apr 16, 2004 | 10.49 | 10.52 | 10.36 | 10.43 | 290,621 | -0.07(-0.70%) |
Apr 15, 2004 | 10.75 | 10.80 | 10.47 | 10.50 | 313,494 | -0.25(-2.34%) |
Apr 14, 2004 | 10.68 | 10.84 | 10.68 | 10.75 | 543,569 | -0.05(-0.45%) |
Apr 13, 2004 | 10.97 | 10.97 | 10.74 | 10.80 | 265,057 | -0.14(-1.30%) |
Apr 12, 2004 | 10.94 | 10.95 | 10.88 | 10.94 | 515,314 | +0.11(+0.99%) |
Apr 08, 2004 | 10.97 | 11.01 | 10.82 | 10.84 | 357,894 | -0.01(-0.08%) |
Apr 07, 2004 | 10.89 | 10.92 | 10.75 | 10.85 | 163,698 | -0.07(-0.61%) |
Apr 06, 2004 | 10.97 | 10.99 | 10.86 | 10.91 | 171,771 | -0.12(-1.13%) |
Apr 05, 2004 | 10.98 | 11.07 | 10.93 | 11.04 | 344,439 | +0.08(+0.73%) |
Apr 02, 2004 | 10.94 | 10.96 | 10.83 | 10.96 | 807,729 | +0.32(+3.04%) |
Apr 01, 2004 | 10.62 | 10.72 | 10.60 | 10.63 | 173,565 | +0.05(+0.51%) |
Mar 31, 2004 | 10.62 | 10.62 | 10.53 | 10.58 | 268,645 | -0.08(-0.73%) |
Mar 30, 2004 | 10.58 | 10.66 | 10.52 | 10.66 | 315,287 | +0.02(+0.19%) |
Mar 29, 2004 | 10.59 | 10.69 | 10.57 | 10.64 | 207,650 | +0.16(+1.51%) |
Mar 26, 2004 | 10.46 | 10.59 | 10.44 | 10.48 | 356,548 | -0.02(-0.21%) |
Mar 25, 2004 | 10.27 | 10.54 | 10.26 | 10.50 | 243,529 | +0.33(+3.29%) |
Mar 24, 2004 | 10.13 | 10.25 | 10.06 | 10.17 | 330,088 | +0.08(+0.77%) |
Mar 23, 2004 | 10.15 | 10.20 | 10.02 | 10.09 | 485,713 | +0.03(+0.27%) |
Mar 22, 2004 | 10.10 | 10.14 | 9.985 | 10.06 | 379,421 | -0.14(-1.35%) |
Mar 19, 2004 | 10.38 | 10.44 | 10.20 | 10.20 | 471,362 | -0.20(-1.89%) |
Mar 18, 2004 | 10.45 | 10.50 | 10.30 | 10.40 | 338,160 | -0.09(-0.89%) |
Mar 17, 2004 | 10.45 | 10.55 | 10.45 | 10.49 | 187,020 | +0.10(+0.94%) |
Mar 16, 2004 | 10.44 | 10.44 | 10.23 | 10.39 | 288,827 | +0.05(+0.45%) |
Mar 15, 2004 | 10.47 | 10.47 | 10.29 | 10.35 | 597,387 | -0.17(-1.59%) |
Mar 12, 2004 | 10.41 | 10.53 | 10.41 | 10.51 | 287,930 | +0.19(+1.84%) |
Mar 11, 2004 | 10.33 | 10.53 | 10.26 | 10.32 | 1,056,640 | -0.07(-0.67%) |
Mar 10, 2004 | 10.55 | 10.64 | 10.39 | 10.39 | 490,647 | -0.18(-1.67%) |
Mar 09, 2004 | 10.58 | 10.63 | 10.46 | 10.57 | 631,024 | -0.02(-0.23%) |
Mar 08, 2004 | 10.93 | 10.97 | 10.59 | 10.59 | 666,006 | -0.35(-3.24%) |
Mar 05, 2004 | 10.84 | 11.03 | 10.84 | 10.95 | 440,864 | -0.02(-0.20%) |
Mar 04, 2004 | 10.89 | 10.97 | 10.85 | 10.97 | 230,523 | +0.08(+0.72%) |
Mar 03, 2004 | 10.95 | 10.95 | 10.81 | 10.89 | 313,942 | -0.06(-0.55%) |
Mar 02, 2004 | 11.05 | 11.11 | 10.95 | 10.95 | 592,902 | -0.09(-0.83%) |
Mar 01, 2004 | 10.88 | 11.06 | 10.88 | 11.04 | 415,749 | +0.13(+1.21%) |
Feb 27, 2004 | 10.96 | 11.01 | 10.84 | 10.91 | 152,486 | -0.05(-0.43%) |
Feb 26, 2004 | 10.88 | 11.03 | 10.83 | 10.96 | 201,371 | +0.03(+0.31%) |
Feb 25, 2004 | 10.80 | 10.93 | 10.80 | 10.93 | 156,522 | +0.18(+1.66%) |
Feb 24, 2004 | 10.69 | 10.87 | 10.67 | 10.75 | 629,678 | -0.01(-0.12%) |
Feb 23, 2004 | 11.03 | 11.04 | 10.71 | 10.76 | 600,975 | -0.22(-2.01%) |
Feb 20, 2004 | 11.09 | 11.10 | 10.89 | 10.98 | 1,607,834 | -0.08(-0.77%) |
Feb 19, 2004 | 11.33 | 11.36 | 11.04 | 11.07 | 391,082 | -0.19(-1.70%) |
Feb 18, 2004 | 11.27 | 11.32 | 11.20 | 11.26 | 84,764 | +0.02(+0.16%) |
Feb 17, 2004 | 11.20 | 11.29 | 11.16 | 11.24 | 152,037 | +0.13(+1.18%) |
Feb 13, 2004 | 11.34 | 11.34 | 11.08 | 11.11 | 155,177 | -0.09(-0.84%) |
Feb 12, 2004 | 11.30 | 11.36 | 11.20 | 11.20 | 182,983 | -0.08(-0.73%) |
Feb 11, 2004 | 11.26 | 11.35 | 11.23 | 11.28 | 305,869 | +0.06(+0.54%) |
Feb 10, 2004 | 11.18 | 11.27 | 11.16 | 11.22 | 129,613 | +0.06(+0.52%) |
Feb 09, 2004 | 11.42 | 11.48 | 11.14 | 11.17 | 274,923 | -0.05(-0.44%) |
Feb 06, 2004 | 11.06 | 11.23 | 10.98 | 11.22 | 570,478 | +0.25(+2.30%) |
Feb 05, 2004 | 11.00 | 11.04 | 10.88 | 10.96 | 328,742 | +0.04(+0.33%) |
Feb 04, 2004 | 11.06 | 11.10 | 10.91 | 10.93 | 715,340 | -0.36(-3.20%) |
Feb 03, 2004 | 11.22 | 11.32 | 11.21 | 11.29 | 225,590 | +0.04(+0.40%) |
Feb 02, 2004 | 11.36 | 11.40 | 11.18 | 11.24 | 201,371 | -0.02(-0.14%) |
Jan 30, 2004 | 11.26 | 11.37 | 11.22 | 11.26 | 291,966 | +0.00(+0.00%) |
Jan 29, 2004 | 11.43 | 11.45 | 11.11 | 11.26 | 666,455 | -0.13(-1.17%) |
Jan 28, 2004 | 11.66 | 11.68 | 11.35 | 11.39 | 322,463 | -0.17(-1.45%) |
Jan 27, 2004 | 11.75 | 11.80 | 11.52 | 11.56 | 232,765 | -0.21(-1.74%) |
Jan 26, 2004 | 11.61 | 11.78 | 11.55 | 11.77 | 151,140 | +0.23(+1.97%) |
Jan 23, 2004 | 11.60 | 11.70 | 11.48 | 11.54 | 414,404 | -0.09(-0.75%) |
Jan 22, 2004 | 11.83 | 11.83 | 11.57 | 11.63 | 879,039 | -0.13(-1.14%) |
Jan 21, 2004 | 11.80 | 11.81 | 11.64 | 11.76 | 235,456 | -0.12(-1.05%) |
Jan 20, 2004 | 11.93 | 11.94 | 11.82 | 11.88 | 413,507 | +0.04(+0.32%) |
Jan 16, 2004 | 11.72 | 11.87 | 11.71 | 11.85 | 411,713 | +0.23(+2.00%) |
Jan 15, 2004 | 11.57 | 11.75 | 11.49 | 11.61 | 921,645 | +0.01(+0.10%) |
Jan 14, 2004 | 11.53 | 11.60 | 11.48 | 11.60 | 227,384 | +0.14(+1.23%) |
Jan 13, 2004 | 11.68 | 11.69 | 11.40 | 11.46 | 255,190 | -0.20(-1.70%) |
Jan 12, 2004 | 11.53 | 11.66 | 11.44 | 11.66 | 385,252 | +0.18(+1.55%) |
Jan 09, 2004 | 11.45 | 11.64 | 11.42 | 11.48 | 259,675 | -0.10(-0.83%) |
Jan 08, 2004 | 11.46 | 11.58 | 11.38 | 11.58 | 571,823 | +0.21(+1.82%) |
Jan 07, 2004 | 11.26 | 11.37 | 11.19 | 11.37 | 258,778 | +0.12(+1.09%) |
Jan 06, 2004 | 11.14 | 11.28 | 11.09 | 11.25 | 169,528 | +0.08(+0.70%) |
Jan 05, 2004 | 11.01 | 11.18 | 11.01 | 11.17 | 293,760 | +0.31(+2.90%) |
Jan 02, 2004 | 10.94 | 10.97 | 10.81 | 10.86 | 217,517 | +0.04(+0.37%) |
Dec 31, 2003 | 10.89 | 10.90 | 10.78 | 10.82 | 445,798 | -0.05(-0.49%) |
Dec 30, 2003 | 10.88 | 10.90 | 10.81 | 10.87 | 208,099 | +0.00(+0.00%) |
Dec 29, 2003 | 10.75 | 10.89 | 10.74 | 10.87 | 159,662 | +0.16(+1.48%) |
Dec 26, 2003 | 10.69 | 10.75 | 10.67 | 10.71 | 326,500 | +0.06(+0.52%) |
Dec 24, 2003 | 10.67 | 10.71 | 10.62 | 10.66 | 88,800 | -0.02(-0.23%) |
Dec 23, 2003 | 10.60 | 10.70 | 10.60 | 10.68 | 357,445 | +0.10(+0.91%) |
Dec 22, 2003 | 10.62 | 10.62 | 10.53 | 10.58 | 532,805 | -0.01(-0.06%) |
Dec 19, 2003 | 10.59 | 10.65 | 10.53 | 10.59 | 246,669 | -0.04(-0.40%) |
Dec 18, 2003 | 10.48 | 10.65 | 10.48 | 10.63 | 285,687 | +0.27(+2.58%) |
Dec 17, 2003 | 10.40 | 10.45 | 10.34 | 10.37 | 232,765 | -0.10(-0.98%) |
Dec 16, 2003 | 10.44 | 10.49 | 10.32 | 10.47 | 1,249,491 | -0.02(-0.23%) |
Dec 15, 2003 | 10.77 | 10.77 | 10.49 | 10.49 | 764,674 | -0.12(-1.18%) |
Dec 12, 2003 | 10.59 | 10.62 | 10.51 | 10.62 | 183,432 | +0.03(+0.25%) |
Dec 11, 2003 | 10.40 | 10.61 | 10.37 | 10.59 | 175,359 | +0.20(+1.95%) |
Dec 10, 2003 | 10.38 | 10.41 | 10.27 | 10.39 | 329,639 | +0.08(+0.74%) |
Dec 09, 2003 | 10.65 | 10.65 | 10.31 | 10.31 | 251,602 | -0.31(-2.92%) |
Dec 08, 2003 | 10.62 | 10.63 | 10.48 | 10.62 | 213,032 | +0.04(+0.34%) |
Dec 05, 2003 | 10.63 | 10.65 | 10.53 | 10.59 | 151,589 | -0.21(-1.90%) |
Dec 04, 2003 | 10.77 | 10.79 | 10.77 | 10.79 | 247,566 | +0.04(+0.41%) |
Dec 03, 2003 | 10.87 | 10.87 | 10.75 | 10.75 | 202,717 | -0.02(-0.14%) |
Dec 02, 2003 | 10.81 | 10.84 | 10.76 | 10.76 | 301,833 | -0.04(-0.41%) |
Dec 01, 2003 | 10.83 | 10.83 | 10.77 | 10.81 | 126,025 | +0.09(+0.81%) |
Nov 28, 2003 | 10.66 | 10.73 | 10.65 | 10.72 | 126,473 | +0.06(+0.59%) |
Nov 26, 2003 | 10.69 | 10.69 | 10.50 | 10.66 | 160,110 | +0.08(+0.78%) |
Nov 25, 2003 | 10.64 | 10.69 | 10.58 | 10.58 | 229,178 | -0.03(-0.25%) |
Nov 24, 2003 | 10.46 | 10.66 | 10.46 | 10.60 | 178,498 | +0.31(+3.06%) |
Nov 21, 2003 | 10.29 | 10.36 | 10.29 | 10.29 | 240,390 | +0.01(+0.13%) |
Nov 20, 2003 | 10.29 | 10.49 | 10.23 | 10.27 | 233,214 | -0.12(-1.12%) |
Nov 19, 2003 | 10.35 | 10.42 | 10.26 | 10.39 | 263,711 | +0.14(+1.41%) |
Nov 18, 2003 | 10.54 | 10.54 | 10.25 | 10.25 | 684,843 | -0.18(-1.69%) |
Nov 17, 2003 | 10.40 | 10.44 | 10.29 | 10.42 | 188,365 | -0.12(-1.12%) |
Nov 14, 2003 | 10.83 | 10.83 | 10.54 | 10.54 | 105,394 | -0.25(-2.32%) |
Nov 13, 2003 | 10.79 | 10.85 | 10.73 | 10.79 | 136,340 | -0.06(-0.53%) |
Nov 12, 2003 | 10.72 | 10.86 | 10.70 | 10.85 | 1,582,718 | +0.26(+2.44%) |
Nov 11, 2003 | 10.62 | 10.65 | 10.57 | 10.59 | 370,003 | -0.06(-0.57%) |
Nov 10, 2003 | 10.79 | 10.83 | 10.65 | 10.65 | 201,820 | -0.18(-1.71%) |
Nov 07, 2003 | 10.86 | 10.97 | 10.83 | 10.83 | 376,282 | -0.03(-0.25%) |
Nov 06, 2003 | 10.81 | 10.91 | 10.73 | 10.86 | 184,329 | +0.10(+0.95%) |
Nov 05, 2003 | 10.75 | 10.77 | 10.67 | 10.76 | 89,249 | +0.04(+0.37%) |
Nov 04, 2003 | 10.75 | 10.79 | 10.67 | 10.72 | 332,330 | -0.08(-0.76%) |
Nov 03, 2003 | 10.62 | 10.80 | 10.61 | 10.80 | 264,698 | +0.25(+2.41%) |
Oct 31, 2003 | 10.58 | 10.60 | 10.50 | 10.55 | 85,661 | +0.00(+0.00%) |
Oct 30, 2003 | 10.59 | 10.64 | 10.55 | 10.55 | 441,761 | -0.00(-0.02%) |
Oct 29, 2003 | 10.51 | 10.57 | 10.47 | 10.55 | 248,014 | +0.05(+0.47%) |
Oct 28, 2003 | 10.29 | 10.50 | 10.29 | 10.50 | 128,716 | +0.31(+3.09%) |
Oct 27, 2003 | 10.21 | 10.26 | 10.14 | 10.19 | 156,074 | +0.10(+0.95%) |
Oct 24, 2003 | 10.09 | 10.13 | 9.938 | 10.09 | 473,604 | -0.20(-1.95%) |
Oct 23, 2003 | 10.21 | 10.32 | 10.21 | 10.29 | 191,056 | -0.10(-0.99%) |
Oct 22, 2003 | 10.48 | 10.48 | 10.37 | 10.39 | 165,044 | -0.17(-1.58%) |
Oct 21, 2003 | 10.58 | 10.64 | 10.51 | 10.56 | 324,257 | +0.05(+0.45%) |
Oct 20, 2003 | 10.44 | 10.51 | 10.35 | 10.51 | 217,068 | +0.12(+1.18%) |
Oct 17, 2003 | 10.55 | 10.55 | 10.35 | 10.39 | 246,669 | -0.12(-1.17%) |
Oct 16, 2003 | 10.48 | 10.56 | 10.46 | 10.51 | 99,116 | -0.01(-0.13%) |
Oct 15, 2003 | 10.70 | 10.70 | 10.52 | 10.53 | 312,148 | +0.04(+0.43%) |
Oct 14, 2003 | 10.39 | 10.42 | 10.39 | 10.48 | 190,159 | -0.02(-0.17%) |
Oct 13, 2003 | 10.50 | 10.50 | 10.48 | 10.50 | 512,174 | +0.13(+1.29%) |
Oct 10, 2003 | 10.40 | 10.43 | 10.32 | 10.37 | 115,261 | -0.01(-0.13%) |
Oct 09, 2003 | 10.45 | 10.52 | 10.32 | 10.38 | 479,883 | +0.09(+0.89%) |
Oct 08, 2003 | 10.37 | 10.37 | 10.23 | 10.29 | 134,098 | -0.02(-0.22%) |
Oct 07, 2003 | 10.21 | 10.31 | 10.17 | 10.31 | 903,257 | +0.10(+0.94%) |
Oct 06, 2003 | 10.11 | 10.25 | 10.11 | 10.21 | 161,904 | +0.10(+0.99%) |
Oct 03, 2003 | 10.06 | 10.21 | 10.06 | 10.11 | 143,516 | +0.29(+2.97%) |
Oct 02, 2003 | 9.864 | 9.866 | 9.786 | 9.822 | 295,105 | +0.02(+0.16%) |
Oct 01, 2003 | 9.670 | 9.849 | 9.670 | 9.806 | 565,993 | +0.19(+1.97%) |
Sep 30, 2003 | 9.733 | 9.733 | 9.583 | 9.617 | 352,512 | -0.25(-2.53%) |
Sep 29, 2003 | 9.811 | 9.866 | 9.706 | 9.866 | 94,631 | +0.19(+1.96%) |
Sep 26, 2003 | 9.744 | 9.853 | 9.693 | 9.677 | 2,398,520 | -0.06(-0.57%) |
Sep 25, 2003 | 9.900 | 9.987 | 9.713 | 9.733 | 197,783 | -0.16(-1.64%) |
Sep 24, 2003 | 10.17 | 10.19 | 9.846 | 9.895 | 322,463 | -0.32(-3.16%) |
Sep 23, 2003 | 10.19 | 10.24 | 10.12 | 10.22 | 1,289,855 | +0.11(+1.06%) |
Sep 22, 2003 | 10.35 | 10.18 | 10.04 | 10.11 | 848,093 | -0.23(-2.26%) |
Sep 19, 2003 | 10.31 | 10.35 | 10.25 | 10.35 | 708,613 | +0.00(+0.04%) |
Sep 18, 2003 | 10.09 | 10.33 | 10.09 | 10.34 | 308,112 | +0.19(+1.82%) |
Sep 17, 2003 | 10.17 | 10.25 | 10.09 | 10.16 | 200,923 | -0.01(-0.13%) |
Sep 16, 2003 | 9.940 | 10.20 | 10.02 | 10.17 | 116,607 | +0.25(+2.49%) |
Sep 15, 2003 | 10.03 | 10.04 | 9.882 | 9.922 | 130,510 | -0.06(-0.65%) |
Sep 12, 2003 | 9.811 | 9.998 | 9.768 | 9.987 | 187,468 | +0.08(+0.83%) |
Sep 11, 2003 | 9.875 | 9.998 | 9.755 | 9.904 | 138,134 | +0.08(+0.84%) |
Sep 10, 2003 | 10.02 | 10.06 | 9.777 | 9.822 | 349,821 | -0.35(-3.48%) |
Sep 09, 2003 | 10.25 | 10.27 | 10.11 | 10.18 | 221,105 | -0.05(-0.48%) |
Sep 08, 2003 | 10.17 | 10.28 | 10.15 | 10.23 | 422,476 | +0.13(+1.26%) |
Sep 05, 2003 | 10.07 | 10.23 | 10.01 | 10.10 | 1,307,346 | -0.04(-0.35%) |
Sep 04, 2003 | 10.01 | 10.14 | 10.00 | 10.13 | 240,838 | +0.11(+1.11%) |
Sep 03, 2003 | 9.989 | 10.09 | 9.958 | 10.02 | 857,511 | +0.10(+1.03%) |
Sep 02, 2003 | 9.777 | 9.920 | 9.693 | 9.920 | 761,086 | +0.22(+2.30%) |
Aug 29, 2003 | 9.630 | 9.722 | 9.601 | 9.697 | 99,564 | +0.05(+0.55%) |
Aug 28, 2003 | 9.628 | 9.675 | 9.521 | 9.643 | 89,697 | +0.07(+0.72%) |
Aug 27, 2003 | 9.487 | 9.586 | 9.458 | 9.574 | 114,364 | +0.10(+1.04%) |
Aug 26, 2003 | 9.387 | 9.476 | 9.267 | 9.476 | 231,868 | +0.06(+0.62%) |
Aug 25, 2003 | 9.421 | 9.441 | 9.345 | 9.418 | 141,722 | -0.04(-0.42%) |
Aug 22, 2003 | 9.655 | 9.755 | 9.458 | 9.458 | 395,567 | +0.03(+0.28%) |
Aug 21, 2003 | 9.418 | 9.485 | 9.311 | 9.432 | 101,358 | +0.08(+0.91%) |
Aug 20, 2003 | 9.264 | 9.407 | 9.264 | 9.347 | 187,917 | -0.01(-0.07%) |
Aug 19, 2003 | 9.307 | 9.385 | 9.222 | 9.354 | 199,129 | +0.15(+1.67%) |
Aug 18, 2003 | 9.008 | 9.253 | 9.008 | 9.200 | 189,710 | +0.23(+2.51%) |
Aug 15, 2003 | 8.919 | 8.983 | 8.919 | 8.975 | 185,226 | +0.02(+0.17%) |
Aug 14, 2003 | 8.897 | 9.008 | 8.843 | 8.959 | 92,837 | +0.02(+0.22%) |
Aug 13, 2003 | 8.930 | 8.975 | 8.852 | 8.939 | 790,686 | +0.03(+0.35%) |
Aug 12, 2003 | 8.796 | 8.908 | 8.756 | 8.908 | 124,231 | +0.20(+2.28%) |
Aug 11, 2003 | 8.662 | 8.816 | 8.662 | 8.709 | 87,903 | +0.03(+0.31%) |
Aug 08, 2003 | 8.785 | 8.803 | 8.607 | 8.682 | 649,861 | -0.03(-0.33%) |
Aug 07, 2003 | 8.752 | 8.785 | 8.674 | 8.711 | 574,963 | -0.06(-0.69%) |
Aug 06, 2003 | 8.763 | 8.872 | 8.665 | 8.772 | 435,483 | -0.04(-0.43%) |
Aug 05, 2003 | 9.077 | 9.077 | 8.810 | 8.810 | 325,154 | -0.30(-3.26%) |
Aug 04, 2003 | 9.030 | 9.120 | 8.932 | 9.106 | 194,644 | +0.05(+0.59%) |
Aug 01, 2003 | 9.075 | 9.131 | 9.041 | 9.053 | 239,044 | -0.06(-0.61%) |
Jul 31, 2003 | 9.142 | 9.284 | 9.086 | 9.108 | 307,663 | +0.13(+1.49%) |
Jul 30, 2003 | 9.064 | 9.097 | 8.975 | 8.975 | 209,892 | -0.13(-1.44%) |
Jul 29, 2003 | 9.142 | 9.173 | 9.012 | 9.106 | 95,976 | -0.04(-0.49%) |
Jul 28, 2003 | 9.175 | 9.206 | 9.088 | 9.151 | 76,691 | +0.04(+0.42%) |
Jul 25, 2003 | 8.986 | 9.142 | 8.832 | 9.113 | 261,020 | +0.19(+2.12%) |
Jul 24, 2003 | 9.175 | 9.218 | 8.923 | 8.923 | 111,225 | -0.15(-1.69%) |
Jul 23, 2003 | 9.053 | 9.140 | 8.963 | 9.077 | 227,832 | +0.04(+0.49%) |
Jul 22, 2003 | 9.008 | 9.086 | 8.941 | 9.033 | 375,834 | +0.23(+2.56%) |
Jul 21, 2003 | 8.963 | 8.963 | 8.785 | 8.807 | 1,235,588 | -0.23(-2.49%) |
Jul 18, 2003 | 9.097 | 9.117 | 8.932 | 9.033 | 148,001 | +0.02(+0.27%) |
Jul 17, 2003 | 9.124 | 9.184 | 8.957 | 9.008 | 271,784 | -0.33(-3.58%) |
Jul 16, 2003 | 9.418 | 9.421 | 9.231 | 9.342 | 395,119 | -0.02(-0.24%) |
Jul 15, 2003 | 9.443 | 9.461 | 9.280 | 9.365 | 192,401 | +0.01(+0.12%) |
Jul 14, 2003 | 9.398 | 9.530 | 9.298 | 9.354 | 1,179,078 | +0.12(+1.33%) |
Jul 11, 2003 | 9.175 | 9.296 | 9.144 | 9.231 | 953,936 | +0.11(+1.20%) |
Jul 10, 2003 | 9.264 | 9.273 | 9.066 | 9.122 | 842,262 | -0.24(-2.60%) |
Jul 09, 2003 | 9.354 | 9.454 | 9.253 | 9.365 | 995,646 | +0.05(+0.57%) |
Jul 08, 2003 | 9.209 | 9.365 | 9.131 | 9.311 | 934,651 | +0.08(+0.87%) |
Jul 07, 2003 | 9.075 | 9.253 | 9.033 | 9.231 | 349,821 | +0.35(+3.89%) |
Jul 03, 2003 | 8.874 | 9.017 | 8.874 | 8.885 | 160,110 | -0.07(-0.75%) |
Jul 02, 2003 | 8.796 | 8.986 | 8.796 | 8.952 | 205,856 | +0.24(+2.79%) |