Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.00 | 11.27 | 10.98 | 11.21 | 8,014,164 | +0.21(+1.91%) |
Jun 29, 2004 | 10.98 | 11.11 | 10.92 | 11.00 | 6,878,956 | -0.01(-0.11%) |
Jun 28, 2004 | 11.16 | 11.18 | 10.98 | 11.01 | 6,699,907 | -0.15(-1.37%) |
Jun 25, 2004 | 11.07 | 11.25 | 11.04 | 11.16 | 7,567,107 | +0.09(+0.83%) |
Jun 24, 2004 | 11.16 | 11.22 | 11.07 | 11.07 | 9,118,775 | -0.09(-0.81%) |
Jun 23, 2004 | 10.93 | 11.20 | 10.86 | 11.16 | 11,339,895 | +0.31(+2.85%) |
Jun 22, 2004 | 10.87 | 10.92 | 10.78 | 10.85 | 8,954,174 | +0.00(+0.02%) |
Jun 21, 2004 | 10.95 | 10.97 | 10.84 | 10.85 | 6,346,907 | -0.09(-0.86%) |
Jun 18, 2004 | 10.95 | 11.01 | 10.79 | 10.95 | 9,584,814 | -0.00(-0.02%) |
Jun 17, 2004 | 10.98 | 11.08 | 10.91 | 10.95 | 9,874,069 | -0.04(-0.32%) |
Jun 16, 2004 | 10.78 | 10.99 | 10.76 | 10.98 | 19,551,808 | +0.41(+3.86%) |
Jun 15, 2004 | 10.44 | 10.61 | 10.41 | 10.58 | 11,144,414 | +0.22(+2.08%) |
Jun 14, 2004 | 10.29 | 10.44 | 10.26 | 10.36 | 10,894,255 | +0.05(+0.51%) |
Jun 10, 2004 | 10.32 | 10.40 | 10.28 | 10.31 | 7,632,834 | +0.08(+0.83%) |
Jun 09, 2004 | 10.15 | 10.27 | 10.04 | 10.22 | 10,620,581 | +0.00(+0.04%) |
Jun 08, 2004 | 10.33 | 10.38 | 10.15 | 10.22 | 10,277,214 | -0.00(-0.04%) |
Jun 07, 2004 | 9.963 | 10.25 | 9.912 | 10.22 | 11,003,611 | +0.27(+2.75%) |
Jun 04, 2004 | 10.03 | 10.04 | 9.887 | 9.949 | 10,787,165 | +0.03(+0.32%) |
Jun 03, 2004 | 10.11 | 10.22 | 9.917 | 9.917 | 8,441,107 | -0.17(-1.66%) |
Jun 02, 2004 | 10.21 | 10.24 | 10.01 | 10.08 | 7,583,822 | -0.13(-1.30%) |
Jun 01, 2004 | 10.26 | 10.30 | 10.05 | 10.22 | 9,333,804 | +0.13(+1.26%) |
May 28, 2004 | 10.04 | 10.19 | 10.04 | 10.09 | 5,845,456 | +0.05(+0.48%) |
May 27, 2004 | 10.24 | 10.24 | 9.972 | 10.04 | 12,903,179 | -0.22(-2.10%) |
May 26, 2004 | 10.41 | 10.49 | 10.22 | 10.26 | 9,260,995 | -0.14(-1.39%) |
May 25, 2004 | 10.31 | 10.46 | 10.24 | 10.40 | 11,055,173 | +0.16(+1.59%) |
May 24, 2004 | 9.993 | 10.30 | 9.906 | 10.24 | 13,467,524 | +0.25(+2.51%) |
May 21, 2004 | 10.11 | 10.15 | 9.980 | 9.989 | 10,232,168 | -0.06(-0.56%) |
May 20, 2004 | 10.05 | 10.14 | 10.04 | 10.05 | 6,705,290 | -0.00(-0.02%) |
May 19, 2004 | 10.07 | 10.17 | 10.01 | 10.05 | 12,171,399 | -0.02(-0.19%) |
May 18, 2004 | 10.12 | 10.13 | 9.991 | 10.07 | 11,060,555 | -0.05(-0.51%) |
May 17, 2004 | 10.05 | 10.20 | 9.996 | 10.12 | 9,992,208 | +0.01(+0.05%) |
May 14, 2004 | 10.13 | 10.22 | 10.04 | 10.11 | 8,567,461 | -0.01(-0.12%) |
May 13, 2004 | 10.01 | 10.21 | 10.01 | 10.13 | 12,024,080 | +0.12(+1.18%) |
May 12, 2004 | 9.818 | 10.07 | 9.802 | 10.01 | 15,377,575 | +0.19(+1.92%) |
May 11, 2004 | 9.850 | 9.954 | 9.691 | 9.818 | 11,611,019 | +0.03(+0.31%) |
May 10, 2004 | 9.795 | 9.834 | 9.663 | 9.788 | 13,539,768 | -0.10(-1.05%) |
May 07, 2004 | 10.17 | 10.23 | 9.874 | 9.892 | 9,313,406 | -0.26(-2.61%) |
May 06, 2004 | 10.24 | 10.37 | 10.11 | 10.16 | 8,180,748 | -0.15(-1.44%) |
May 05, 2004 | 10.29 | 10.38 | 9.989 | 10.31 | 24,182,730 | -0.14(-1.33%) |
May 04, 2004 | 10.48 | 10.60 | 10.31 | 10.44 | 8,001,132 | -0.07(-0.66%) |
May 03, 2004 | 10.33 | 10.51 | 10.28 | 10.51 | 8,528,648 | +0.18(+1.78%) |
Apr 30, 2004 | 10.41 | 10.47 | 10.07 | 10.33 | 16,265,173 | -0.06(-0.59%) |
Apr 29, 2004 | 10.77 | 10.85 | 10.23 | 10.39 | 13,389,332 | -0.37(-3.47%) |
Apr 28, 2004 | 10.93 | 11.05 | 10.77 | 10.77 | 9,954,812 | -0.26(-2.32%) |
Apr 27, 2004 | 10.82 | 11.19 | 10.82 | 11.02 | 11,336,496 | +0.08(+0.76%) |
Apr 26, 2004 | 10.91 | 11.05 | 10.89 | 10.94 | 6,590,551 | +0.05(+0.45%) |
Apr 23, 2004 | 10.95 | 11.13 | 10.83 | 10.89 | 14,322,542 | -0.38(-3.35%) |
Apr 22, 2004 | 10.94 | 11.38 | 10.90 | 11.27 | 9,973,510 | +0.36(+3.27%) |
Apr 21, 2004 | 11.01 | 11.01 | 10.84 | 10.91 | 8,938,592 | -0.10(-0.91%) |
Apr 20, 2004 | 11.22 | 11.28 | 11.01 | 11.01 | 7,596,571 | -0.20(-1.83%) |
Apr 19, 2004 | 11.31 | 11.42 | 11.21 | 11.22 | 10,118,562 | -0.11(-0.94%) |
Apr 16, 2004 | 11.07 | 11.34 | 11.02 | 11.32 | 8,749,344 | +0.26(+2.35%) |
Apr 15, 2004 | 10.92 | 11.11 | 10.92 | 11.06 | 7,959,769 | +0.16(+1.42%) |
Apr 14, 2004 | 10.86 | 11.03 | 10.82 | 10.91 | 6,976,130 | -0.04(-0.39%) |
Apr 13, 2004 | 11.10 | 11.16 | 10.92 | 10.95 | 8,966,073 | -0.13(-1.15%) |
Apr 12, 2004 | 10.84 | 11.09 | 10.83 | 11.08 | 9,013,952 | +0.26(+2.40%) |
Apr 08, 2004 | 10.78 | 10.87 | 10.72 | 10.82 | 8,835,186 | +0.09(+0.87%) |
Apr 07, 2004 | 10.77 | 10.88 | 10.61 | 10.72 | 15,443,018 | -0.10(-0.90%) |
Apr 06, 2004 | 10.83 | 10.88 | 10.76 | 10.82 | 8,513,633 | -0.05(-0.47%) |
Apr 05, 2004 | 10.94 | 10.96 | 10.82 | 10.87 | 8,246,192 | -0.03(-0.31%) |
Apr 02, 2004 | 10.95 | 11.00 | 10.83 | 10.91 | 10,086,549 | -0.02(-0.18%) |
Apr 01, 2004 | 11.27 | 11.28 | 10.84 | 10.92 | 13,427,862 | -0.34(-3.05%) |
Mar 31, 2004 | 11.21 | 11.34 | 11.09 | 11.27 | 11,926,906 | +0.07(+0.60%) |
Mar 30, 2004 | 10.83 | 11.28 | 10.83 | 11.20 | 13,224,448 | +0.37(+3.44%) |
Mar 29, 2004 | 10.92 | 10.94 | 10.76 | 10.83 | 10,036,970 | -0.02(-0.18%) |
Mar 26, 2004 | 10.76 | 10.96 | 10.75 | 10.85 | 9,848,005 | +0.06(+0.59%) |
Mar 25, 2004 | 10.86 | 10.86 | 10.69 | 10.79 | 12,876,265 | +0.01(+0.05%) |
Mar 24, 2004 | 11.02 | 11.15 | 10.77 | 10.78 | 19,137,048 | -0.19(-1.71%) |
Mar 23, 2004 | 11.07 | 11.12 | 10.84 | 10.97 | 13,617,960 | -0.04(-0.34%) |
Mar 22, 2004 | 11.20 | 11.25 | 10.97 | 11.00 | 7,036,475 | -0.23(-2.06%) |
Mar 19, 2004 | 11.47 | 11.52 | 11.23 | 11.24 | 9,591,046 | -0.23(-2.03%) |
Mar 18, 2004 | 11.40 | 11.56 | 11.36 | 11.47 | 9,651,391 | +0.04(+0.32%) |
Mar 17, 2004 | 11.03 | 11.46 | 11.03 | 11.43 | 7,983,000 | +0.40(+3.62%) |
Mar 16, 2004 | 11.12 | 11.13 | 10.96 | 11.03 | 6,723,138 | -0.03(-0.24%) |
Mar 15, 2004 | 11.06 | 11.23 | 11.06 | 11.06 | 7,652,382 | +0.03(+0.26%) |
Mar 12, 2004 | 11.03 | 11.14 | 10.91 | 11.03 | 8,706,848 | +0.06(+0.55%) |
Mar 11, 2004 | 11.12 | 11.22 | 10.97 | 10.97 | 8,064,593 | -0.18(-1.65%) |
Mar 10, 2004 | 11.40 | 11.40 | 11.12 | 11.15 | 9,648,274 | -0.28(-2.44%) |
Mar 09, 2004 | 11.45 | 11.47 | 11.34 | 11.43 | 6,835,327 | -0.06(-0.54%) |
Mar 08, 2004 | 11.49 | 11.64 | 11.49 | 11.49 | 5,551,667 | +0.02(+0.22%) |
Mar 05, 2004 | 11.54 | 11.71 | 11.44 | 11.47 | 8,543,947 | -0.07(-0.58%) |
Mar 04, 2004 | 11.54 | 11.61 | 11.49 | 11.54 | 7,249,521 | -0.07(-0.62%) |
Mar 03, 2004 | 11.64 | 11.64 | 11.45 | 11.61 | 7,437,636 | -0.10(-0.87%) |
Mar 02, 2004 | 11.67 | 11.78 | 11.66 | 11.71 | 8,887,314 | -0.02(-0.17%) |
Mar 01, 2004 | 11.45 | 11.74 | 11.42 | 11.73 | 8,387,845 | +0.35(+3.07%) |
Feb 27, 2004 | 11.25 | 11.48 | 11.25 | 11.38 | 6,527,373 | -0.05(-0.42%) |
Feb 26, 2004 | 11.47 | 11.49 | 11.36 | 11.43 | 9,066,647 | +0.05(+0.46%) |
Feb 25, 2004 | 11.32 | 11.48 | 11.32 | 11.38 | 9,296,125 | -0.00(-0.02%) |
Feb 24, 2004 | 11.14 | 11.38 | 11.12 | 11.38 | 9,345,420 | +0.21(+1.91%) |
Feb 23, 2004 | 11.15 | 11.18 | 11.09 | 11.16 | 7,007,577 | +0.03(+0.24%) |
Feb 20, 2004 | 11.24 | 11.27 | 11.12 | 11.14 | 8,345,066 | -0.06(-0.52%) |
Feb 19, 2004 | 11.20 | 11.29 | 11.07 | 11.20 | 8,022,380 | +0.08(+0.70%) |
Feb 18, 2004 | 11.31 | 11.33 | 11.09 | 11.12 | 10,199,588 | -0.19(-1.67%) |
Feb 17, 2004 | 11.30 | 11.36 | 11.24 | 11.31 | 10,905,870 | +0.01(+0.06%) |
Feb 13, 2004 | 11.17 | 11.36 | 11.15 | 11.30 | 8,179,898 | +0.01(+0.08%) |
Feb 12, 2004 | 11.20 | 11.35 | 11.19 | 11.29 | 7,108,718 | +0.09(+0.80%) |
Feb 11, 2004 | 11.12 | 11.24 | 11.07 | 11.20 | 11,198,809 | +0.00(+0.02%) |
Feb 10, 2004 | 10.97 | 11.27 | 10.97 | 11.20 | 14,668,176 | +0.23(+2.14%) |
Feb 09, 2004 | 10.84 | 11.08 | 10.83 | 10.97 | 9,155,038 | +0.16(+1.49%) |
Feb 06, 2004 | 10.74 | 10.87 | 10.74 | 10.80 | 9,243,996 | +0.07(+0.61%) |
Feb 05, 2004 | 10.87 | 10.90 | 10.67 | 10.74 | 12,236,276 | -0.15(-1.35%) |
Feb 04, 2004 | 10.85 | 10.99 | 10.82 | 10.89 | 11,154,046 | +0.01(+0.08%) |
Feb 03, 2004 | 10.87 | 10.91 | 10.70 | 10.88 | 10,241,234 | +0.01(+0.05%) |
Feb 02, 2004 | 10.80 | 10.95 | 10.77 | 10.87 | 13,058,714 | +0.07(+0.69%) |
Jan 30, 2004 | 10.90 | 10.94 | 10.75 | 10.80 | 11,784,403 | -0.11(-1.04%) |
Jan 29, 2004 | 10.93 | 11.00 | 10.82 | 10.91 | 17,322,472 | -0.01(-0.05%) |
Jan 28, 2004 | 10.92 | 11.03 | 10.86 | 10.92 | 19,258,018 | -0.03(-0.24%) |
Jan 27, 2004 | 10.78 | 11.09 | 10.78 | 10.94 | 27,356,608 | +0.17(+1.54%) |
Jan 26, 2004 | 10.56 | 10.80 | 10.45 | 10.78 | 18,667,042 | +0.23(+2.16%) |
Jan 23, 2004 | 10.15 | 10.67 | 10.12 | 10.55 | 34,593,096 | +0.74(+7.54%) |
Jan 22, 2004 | 9.927 | 10.000 | 9.724 | 9.809 | 11,090,586 | -0.08(-0.84%) |
Jan 21, 2004 | 9.795 | 9.980 | 9.751 | 9.892 | 8,997,803 | +0.07(+0.76%) |
Jan 20, 2004 | 9.636 | 9.876 | 9.619 | 9.818 | 12,053,827 | +0.31(+3.23%) |
Jan 16, 2004 | 9.311 | 9.552 | 9.271 | 9.511 | 7,493,164 | +0.21(+2.28%) |
Jan 15, 2004 | 9.433 | 9.534 | 9.289 | 9.299 | 7,627,168 | -0.09(-1.00%) |
Jan 14, 2004 | 9.486 | 9.518 | 9.310 | 9.393 | 6,654,578 | -0.05(-0.52%) |
Jan 13, 2004 | 9.504 | 9.546 | 9.424 | 9.442 | 10,318,010 | +0.03(+0.28%) |
Jan 12, 2004 | 9.566 | 9.566 | 9.371 | 9.416 | 10,340,674 | -0.11(-1.20%) |
Jan 09, 2004 | 9.636 | 9.767 | 9.338 | 9.530 | 19,806,500 | +0.03(+0.28%) |
Jan 08, 2004 | 9.354 | 9.543 | 9.315 | 9.504 | 13,411,430 | +0.05(+0.56%) |
Jan 07, 2004 | 9.647 | 9.647 | 9.405 | 9.451 | 13,089,877 | -0.24(-2.48%) |
Jan 06, 2004 | 9.804 | 9.867 | 9.627 | 9.691 | 8,834,902 | -0.11(-1.08%) |
Jan 05, 2004 | 9.566 | 9.806 | 9.527 | 9.797 | 8,476,520 | +0.15(+1.56%) |
Jan 02, 2004 | 9.657 | 9.724 | 9.612 | 9.647 | 5,194,418 | -0.01(-0.11%) |
Dec 31, 2003 | 9.813 | 9.813 | 9.594 | 9.657 | 6,954,316 | -0.14(-1.48%) |
Dec 30, 2003 | 9.814 | 9.926 | 9.762 | 9.802 | 6,700,190 | -0.02(-0.23%) |
Dec 29, 2003 | 9.777 | 9.844 | 9.760 | 9.825 | 6,573,269 | +0.07(+0.71%) |
Dec 26, 2003 | 9.698 | 9.792 | 9.672 | 9.756 | 2,713,506 | +0.06(+0.58%) |
Dec 24, 2003 | 9.532 | 9.740 | 9.523 | 9.700 | 4,707,698 | +0.17(+1.78%) |
Dec 23, 2003 | 9.555 | 9.620 | 9.447 | 9.530 | 7,490,898 | -0.11(-1.19%) |
Dec 22, 2003 | 9.398 | 9.663 | 9.382 | 9.645 | 15,054,039 | +0.27(+2.86%) |
Dec 19, 2003 | 9.394 | 9.460 | 9.319 | 9.377 | 13,062,963 | +0.07(+0.72%) |
Dec 18, 2003 | 8.957 | 9.521 | 8.955 | 9.310 | 26,371,270 | +0.41(+4.66%) |
Dec 17, 2003 | 8.867 | 8.899 | 8.816 | 8.895 | 10,208,654 | +0.01(+0.08%) |
Dec 16, 2003 | 8.860 | 8.996 | 8.858 | 8.888 | 7,980,734 | +0.03(+0.34%) |
Dec 15, 2003 | 8.992 | 9.006 | 8.853 | 8.858 | 7,589,772 | -0.15(-1.67%) |
Dec 12, 2003 | 8.840 | 9.017 | 8.833 | 9.008 | 6,933,068 | +0.17(+1.94%) |
Dec 11, 2003 | 8.824 | 8.853 | 8.727 | 8.837 | 7,782,986 | +0.02(+0.18%) |
Dec 10, 2003 | 8.791 | 8.868 | 8.754 | 8.821 | 9,723,067 | +0.03(+0.34%) |
Dec 09, 2003 | 8.807 | 8.833 | 8.724 | 8.791 | 9,261,845 | +0.02(+0.18%) |
Dec 08, 2003 | 8.648 | 8.793 | 8.644 | 8.775 | 7,604,220 | +0.08(+0.97%) |
Dec 05, 2003 | 8.496 | 8.690 | 8.494 | 8.690 | 9,687,654 | +0.19(+2.22%) |
Dec 04, 2003 | 8.314 | 8.606 | 8.304 | 8.501 | 12,354,981 | +0.16(+1.97%) |
Dec 03, 2003 | 8.447 | 8.461 | 8.320 | 8.337 | 7,214,108 | -0.11(-1.27%) |
Dec 02, 2003 | 8.275 | 8.464 | 8.233 | 8.445 | 10,743,536 | +0.20(+2.37%) |
Dec 01, 2003 | 8.290 | 8.313 | 8.238 | 8.249 | 6,462,780 | -0.03(-0.38%) |
Nov 28, 2003 | 8.277 | 8.302 | 8.223 | 8.281 | 1,802,110 | +0.00(+0.04%) |
Nov 26, 2003 | 8.251 | 8.307 | 8.180 | 8.277 | 6,887,739 | +0.05(+0.58%) |
Nov 25, 2003 | 8.173 | 8.348 | 8.173 | 8.230 | 7,689,779 | +0.06(+0.73%) |
Nov 24, 2003 | 8.164 | 8.196 | 8.110 | 8.170 | 6,278,347 | +0.01(+0.06%) |
Nov 21, 2003 | 8.200 | 8.194 | 8.120 | 8.164 | 5,556,483 | -0.04(-0.43%) |
Nov 20, 2003 | 8.177 | 8.293 | 8.177 | 8.200 | 7,188,893 | -0.01(-0.15%) |
Nov 19, 2003 | 8.127 | 8.228 | 8.127 | 8.212 | 6,700,190 | +0.07(+0.89%) |
Nov 18, 2003 | 8.283 | 8.288 | 8.133 | 8.140 | 7,085,203 | -0.15(-1.81%) |
Nov 17, 2003 | 8.237 | 8.401 | 8.178 | 8.290 | 5,617,677 | -0.11(-1.32%) |
Nov 14, 2003 | 8.404 | 8.508 | 8.364 | 8.401 | 8,454,422 | -0.00(-0.04%) |
Nov 13, 2003 | 8.240 | 8.427 | 8.240 | 8.404 | 8,712,797 | +0.16(+1.99%) |
Nov 12, 2003 | 8.171 | 8.270 | 8.023 | 8.240 | 4,339,683 | +0.07(+0.86%) |
Nov 11, 2003 | 8.138 | 8.184 | 8.129 | 8.170 | 4,893,830 | +0.03(+0.41%) |
Nov 10, 2003 | 8.228 | 8.228 | 8.118 | 8.136 | 6,449,464 | -0.09(-1.12%) |
Nov 07, 2003 | 8.231 | 8.288 | 8.198 | 8.228 | 5,886,535 | -0.00(-0.04%) |
Nov 06, 2003 | 8.233 | 8.277 | 8.000 | 8.231 | 5,806,076 | -0.01(-0.13%) |
Nov 05, 2003 | 8.050 | 8.284 | 8.163 | 8.242 | 7,523,478 | +0.03(+0.41%) |
Nov 04, 2003 | 8.050 | 8.260 | 8.050 | 8.208 | 6,892,014 | +0.07(+0.82%) |
Nov 03, 2003 | 8.290 | 8.313 | 8.122 | 8.141 | 8,062,043 | -0.15(-1.79%) |
Oct 31, 2003 | 8.164 | 8.304 | 8.120 | 8.290 | 10,639,846 | +0.18(+2.24%) |
Oct 30, 2003 | 8.215 | 8.223 | 8.039 | 8.108 | 11,731,141 | -0.10(-1.20%) |
Oct 29, 2003 | 8.300 | 8.436 | 8.178 | 8.207 | 11,208,441 | -0.13(-1.59%) |
Oct 28, 2003 | 8.300 | 8.313 | 8.254 | 8.339 | 10,306,394 | +0.04(+0.47%) |
Oct 27, 2003 | 8.316 | 8.427 | 8.274 | 8.300 | 8,247,892 | -0.01(-0.17%) |
Oct 24, 2003 | 8.388 | 8.422 | 8.275 | 8.314 | 9,610,028 | -0.16(-1.85%) |
Oct 23, 2003 | 8.464 | 8.473 | 8.330 | 8.471 | 13,923,081 | +0.01(+0.10%) |
Oct 22, 2003 | 8.657 | 8.701 | 8.429 | 8.463 | 27,547,840 | -0.60(-6.64%) |
Oct 21, 2003 | 8.816 | 9.100 | 8.798 | 9.064 | 14,114,879 | +0.27(+3.05%) |
Oct 20, 2003 | 8.745 | 8.823 | 8.666 | 8.796 | 6,210,920 | +0.06(+0.69%) |
Oct 17, 2003 | 8.833 | 8.863 | 8.694 | 8.736 | 7,215,524 | -0.09(-1.00%) |
Oct 16, 2003 | 8.648 | 8.890 | 8.646 | 8.824 | 7,511,862 | +0.13(+1.50%) |
Oct 15, 2003 | 8.808 | 8.808 | 8.648 | 8.694 | 10,346,907 | -0.16(-1.79%) |
Oct 14, 2003 | 8.921 | 8.921 | 8.794 | 8.853 | 5,541,751 | -0.05(-0.61%) |
Oct 13, 2003 | 8.964 | 9.001 | 8.868 | 8.907 | 4,805,155 | -0.06(-0.63%) |
Oct 10, 2003 | 8.860 | 9.027 | 8.860 | 8.964 | 8,728,662 | +0.08(+0.93%) |
Oct 09, 2003 | 8.913 | 8.913 | 8.826 | 8.881 | 8,249,592 | -0.03(-0.36%) |
Oct 08, 2003 | 8.883 | 8.997 | 8.881 | 8.913 | 6,779,233 | +0.01(+0.06%) |
Oct 07, 2003 | 8.888 | 8.944 | 8.782 | 8.907 | 5,754,514 | +0.02(+0.22%) |
Oct 06, 2003 | 8.842 | 8.944 | 8.789 | 8.888 | 5,169,770 | +0.05(+0.56%) |
Oct 03, 2003 | 8.824 | 8.941 | 8.648 | 8.838 | 7,209,575 | +0.07(+0.83%) |
Oct 02, 2003 | 8.678 | 8.784 | 8.667 | 8.766 | 5,802,676 | +0.03(+0.38%) |
Oct 01, 2003 | 8.613 | 8.757 | 8.542 | 8.733 | 10,429,633 | +0.19(+2.23%) |
Sep 30, 2003 | 8.680 | 8.711 | 8.491 | 8.542 | 10,726,254 | -0.14(-1.59%) |
Sep 29, 2003 | 8.598 | 8.704 | 8.577 | 8.680 | 6,312,061 | +0.08(+0.94%) |
Sep 26, 2003 | 8.717 | 8.648 | 8.537 | 8.598 | 7,966,569 | -0.12(-1.36%) |
Sep 25, 2003 | 8.983 | 8.985 | 8.701 | 8.717 | 10,792,548 | -0.27(-3.02%) |
Sep 24, 2003 | 8.948 | 9.133 | 8.936 | 8.989 | 15,307,881 | +0.04(+0.45%) |
Sep 23, 2003 | 9.013 | 9.041 | 8.928 | 8.948 | 9,631,559 | -0.07(-0.72%) |
Sep 22, 2003 | 9.089 | 9.195 | 8.943 | 9.013 | 17,115,092 | +0.01(+0.16%) |
Sep 19, 2003 | 8.692 | 9.017 | 8.519 | 8.999 | 19,190,308 | +0.31(+3.53%) |
Sep 18, 2003 | 8.514 | 8.674 | 8.470 | 8.692 | 9,061,831 | +0.18(+2.07%) |
Sep 17, 2003 | 8.542 | 8.627 | 8.454 | 8.516 | 6,864,224 | -0.03(-0.31%) |
Sep 16, 2003 | 8.489 | 8.558 | 8.433 | 8.542 | 6,243,217 | +0.05(+0.62%) |
Sep 15, 2003 | 8.531 | 8.634 | 8.480 | 8.489 | 4,937,743 | -0.04(-0.48%) |
Sep 12, 2003 | 8.489 | 8.531 | 8.434 | 8.530 | 4,983,355 | +0.04(+0.48%) |
Sep 11, 2003 | 8.516 | 8.591 | 8.427 | 8.489 | 7,704,794 | -0.01(-0.06%) |
Sep 10, 2003 | 8.641 | 8.660 | 8.447 | 8.494 | 7,742,474 | -0.15(-1.70%) |
Sep 09, 2003 | 8.734 | 8.734 | 8.560 | 8.641 | 7,526,594 | -0.09(-1.07%) |
Sep 08, 2003 | 8.568 | 8.787 | 8.560 | 8.734 | 8,421,842 | +0.18(+2.15%) |
Sep 05, 2003 | 8.431 | 8.602 | 8.413 | 8.551 | 9,087,328 | +0.12(+1.42%) |
Sep 04, 2003 | 8.618 | 8.618 | 8.401 | 8.431 | 11,282,951 | -0.19(-2.17%) |
Sep 03, 2003 | 8.720 | 8.734 | 8.563 | 8.618 | 6,737,587 | -0.08(-0.97%) |
Sep 02, 2003 | 8.738 | 8.738 | 8.514 | 8.703 | 10,872,157 | -0.04(-0.40%) |
Aug 29, 2003 | 8.699 | 8.738 | 8.526 | 8.738 | 7,520,928 | +0.01(+0.06%) |
Aug 28, 2003 | 8.401 | 8.738 | 8.341 | 8.733 | 11,239,888 | +0.34(+4.04%) |
Aug 27, 2003 | 8.415 | 8.588 | 8.394 | 8.394 | 6,671,576 | -0.06(-0.73%) |
Aug 26, 2003 | 8.411 | 8.468 | 8.314 | 8.456 | 5,922,515 | +0.05(+0.55%) |
Aug 25, 2003 | 8.549 | 8.568 | 8.383 | 8.410 | 8,733,479 | -0.14(-1.63%) |
Aug 22, 2003 | 8.771 | 8.771 | 8.538 | 8.549 | 6,894,822 | -0.14(-1.64%) |
Aug 21, 2003 | 8.630 | 8.782 | 8.523 | 8.692 | 9,275,443 | +0.06(+0.74%) |
Aug 20, 2003 | 8.501 | 8.704 | 8.314 | 8.628 | 9,932,430 | +0.13(+1.49%) |
Aug 19, 2003 | 8.454 | 8.510 | 8.417 | 8.501 | 5,991,925 | +0.04(+0.46%) |
Aug 18, 2003 | 8.383 | 8.475 | 8.366 | 8.463 | 5,284,509 | +0.12(+1.48%) |
Aug 15, 2003 | 8.401 | 8.424 | 8.328 | 8.339 | 3,482,116 | -0.05(-0.57%) |
Aug 14, 2003 | 8.374 | 8.422 | 8.258 | 8.387 | 11,154,613 | +0.03(+0.32%) |
Aug 13, 2003 | 8.401 | 8.427 | 8.286 | 8.360 | 9,015,935 | +0.04(+0.53%) |
Aug 12, 2003 | 8.281 | 8.337 | 8.140 | 8.316 | 7,138,465 | +0.04(+0.43%) |
Aug 11, 2003 | 8.212 | 8.313 | 8.159 | 8.281 | 7,445,852 | +0.07(+0.84%) |
Aug 08, 2003 | 8.217 | 8.244 | 8.110 | 8.212 | 10,000,707 | -0.01(-0.06%) |
Aug 07, 2003 | 8.030 | 8.258 | 7.974 | 8.217 | 13,258,445 | +0.19(+2.33%) |
Aug 06, 2003 | 7.880 | 8.051 | 7.859 | 8.030 | 8,404,844 | +0.15(+1.93%) |
Aug 05, 2003 | 7.960 | 8.020 | 7.868 | 7.878 | 6,238,968 | -0.08(-1.04%) |
Aug 04, 2003 | 8.034 | 8.035 | 7.854 | 7.961 | 7,830,298 | -0.07(-0.90%) |
Aug 01, 2003 | 7.900 | 8.088 | 7.900 | 8.034 | 7,240,455 | +0.08(+1.00%) |
Jul 31, 2003 | 7.977 | 8.110 | 7.854 | 7.954 | 8,394,361 | +0.03(+0.40%) |
Jul 30, 2003 | 7.938 | 7.961 | 7.854 | 7.923 | 9,310,573 | +0.01(+0.13%) |
Jul 29, 2003 | 8.145 | 8.145 | 7.863 | 7.912 | 11,252,920 | -0.23(-2.86%) |
Jul 28, 2003 | 8.071 | 8.193 | 7.960 | 8.145 | 10,530,773 | +0.07(+0.92%) |
Jul 25, 2003 | 7.960 | 8.073 | 7.905 | 8.071 | 7,596,004 | +0.13(+1.58%) |
Jul 24, 2003 | 8.118 | 8.205 | 7.933 | 7.945 | 11,667,397 | -0.09(-1.08%) |
Jul 23, 2003 | 8.286 | 8.313 | 7.907 | 8.032 | 16,922,442 | -0.16(-1.92%) |
Jul 22, 2003 | 8.318 | 8.350 | 8.124 | 8.189 | 11,532,827 | -0.13(-1.55%) |
Jul 21, 2003 | 8.471 | 8.516 | 8.261 | 8.318 | 12,450,172 | -0.06(-0.70%) |
Jul 18, 2003 | 8.106 | 8.411 | 7.968 | 8.376 | 9,569,798 | +0.27(+3.33%) |
Jul 17, 2003 | 8.065 | 8.200 | 7.855 | 8.106 | 9,885,402 | +0.04(+0.50%) |
Jul 16, 2003 | 8.154 | 8.207 | 8.037 | 8.065 | 7,403,073 | -0.08(-0.98%) |
Jul 15, 2003 | 8.182 | 8.270 | 8.065 | 8.145 | 8,257,807 | -0.04(-0.43%) |
Jul 14, 2003 | 8.366 | 8.397 | 8.140 | 8.180 | 8,283,588 | -0.17(-1.99%) |
Jul 11, 2003 | 8.233 | 8.390 | 8.180 | 8.346 | 6,474,962 | +0.11(+1.37%) |
Jul 10, 2003 | 8.471 | 8.471 | 8.150 | 8.233 | 12,960,690 | -0.25(-2.93%) |
Jul 09, 2003 | 8.418 | 8.551 | 8.418 | 8.482 | 9,467,525 | +0.09(+1.03%) |
Jul 08, 2003 | 8.383 | 8.420 | 8.295 | 8.396 | 8,048,444 | +0.01(+0.15%) |
Jul 07, 2003 | 8.471 | 8.471 | 8.320 | 8.383 | 10,097,598 | -0.10(-1.12%) |
Jul 03, 2003 | 8.477 | 8.579 | 8.242 | 8.478 | 6,005,240 | +0.00(+0.04%) |
Jul 02, 2003 | 8.445 | 8.519 | 8.293 | 8.475 | 7,834,265 | +0.03(+0.36%) |