Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.24 | 10.27 | 10.10 | 10.25 | 1,080,014 | +0.00(+0.04%) |
Jun 29, 2004 | 10.11 | 10.27 | 10.09 | 10.25 | 714,727 | +0.16(+1.56%) |
Jun 28, 2004 | 10.19 | 10.19 | 10.06 | 10.09 | 1,025,974 | -0.10(-0.94%) |
Jun 25, 2004 | 10.23 | 10.39 | 10.19 | 10.19 | 1,694,456 | -0.04(-0.36%) |
Jun 24, 2004 | 10.28 | 10.30 | 10.22 | 10.22 | 589,760 | -0.05(-0.51%) |
Jun 23, 2004 | 10.20 | 10.28 | 10.08 | 10.28 | 904,645 | +0.19(+1.89%) |
Jun 22, 2004 | 10.02 | 10.09 | 9.977 | 10.08 | 969,077 | +0.02(+0.21%) |
Jun 21, 2004 | 10.15 | 10.15 | 10.06 | 10.06 | 509,739 | -0.10(-0.97%) |
Jun 18, 2004 | 10.20 | 10.21 | 10.12 | 10.16 | 1,250,447 | +0.12(+1.15%) |
Jun 17, 2004 | 10.04 | 10.11 | 9.984 | 10.05 | 586,642 | -0.04(-0.42%) |
Jun 16, 2004 | 10.05 | 10.16 | 9.959 | 10.09 | 723,820 | +0.04(+0.36%) |
Jun 15, 2004 | 10.04 | 10.12 | 9.994 | 10.05 | 1,025,715 | +0.06(+0.56%) |
Jun 14, 2004 | 10.16 | 10.16 | 9.994 | 9.996 | 899,709 | -0.24(-2.35%) |
Jun 10, 2004 | 10.01 | 10.28 | 10.01 | 10.24 | 2,313,834 | +0.28(+2.86%) |
Jun 09, 2004 | 9.998 | 10.03 | 9.938 | 9.952 | 901,787 | -0.08(-0.75%) |
Jun 08, 2004 | 10.03 | 10.03 | 9.917 | 10.03 | 667,442 | +0.00(+0.00%) |
Jun 07, 2004 | 9.865 | 10.03 | 9.854 | 10.03 | 785,394 | +0.18(+1.80%) |
Jun 04, 2004 | 9.703 | 9.880 | 9.698 | 9.850 | 1,281,104 | +0.17(+1.79%) |
Jun 03, 2004 | 9.784 | 9.786 | 9.673 | 9.676 | 699,138 | -0.17(-1.68%) |
Jun 02, 2004 | 9.719 | 9.852 | 9.661 | 9.842 | 859,439 | +0.16(+1.65%) |
Jun 01, 2004 | 9.661 | 9.711 | 9.623 | 9.682 | 1,130,676 | +0.01(+0.08%) |
May 28, 2004 | 9.700 | 9.730 | 9.596 | 9.675 | 619,118 | -0.04(-0.46%) |
May 27, 2004 | 9.675 | 9.807 | 9.653 | 9.719 | 845,409 | +0.08(+0.82%) |
May 26, 2004 | 9.584 | 9.667 | 9.563 | 9.640 | 633,407 | +0.03(+0.28%) |
May 25, 2004 | 9.469 | 9.638 | 9.417 | 9.613 | 1,045,460 | +0.13(+1.36%) |
May 24, 2004 | 9.526 | 9.638 | 9.436 | 9.484 | 715,506 | +0.01(+0.06%) |
May 21, 2004 | 9.374 | 9.571 | 9.367 | 9.478 | 1,352,811 | +0.13(+1.40%) |
May 20, 2004 | 9.361 | 9.497 | 9.315 | 9.347 | 975,312 | -0.01(-0.12%) |
May 19, 2004 | 9.430 | 9.532 | 9.336 | 9.359 | 1,396,718 | +0.04(+0.48%) |
May 18, 2004 | 9.238 | 9.320 | 9.228 | 9.315 | 1,458,032 | +0.13(+1.45%) |
May 17, 2004 | 9.299 | 9.334 | 9.180 | 9.182 | 1,685,363 | -0.17(-1.77%) |
May 14, 2004 | 9.334 | 9.467 | 9.234 | 9.347 | 977,910 | -0.01(-0.08%) |
May 13, 2004 | 9.334 | 9.430 | 9.315 | 9.355 | 799,423 | +0.02(+0.23%) |
May 12, 2004 | 9.267 | 9.336 | 9.191 | 9.334 | 1,875,541 | +0.05(+0.52%) |
May 11, 2004 | 9.190 | 9.394 | 9.190 | 9.286 | 1,278,246 | +0.12(+1.26%) |
May 10, 2004 | 9.228 | 9.263 | 9.074 | 9.170 | 1,841,766 | -0.09(-1.02%) |
May 07, 2004 | 9.432 | 9.507 | 9.257 | 9.265 | 1,242,393 | -0.17(-1.78%) |
May 06, 2004 | 9.411 | 9.440 | 9.263 | 9.432 | 992,979 | -0.05(-0.57%) |
May 05, 2004 | 9.424 | 9.571 | 9.372 | 9.486 | 1,020,519 | +0.06(+0.67%) |
May 04, 2004 | 9.430 | 9.530 | 9.330 | 9.422 | 1,979,204 | -0.04(-0.39%) |
May 03, 2004 | 9.430 | 9.478 | 9.340 | 9.459 | 1,997,650 | +0.01(+0.14%) |
Apr 30, 2004 | 9.411 | 9.574 | 9.411 | 9.445 | 2,340,854 | +0.08(+0.80%) |
Apr 29, 2004 | 9.536 | 9.651 | 9.282 | 9.370 | 2,429,708 | -0.15(-1.54%) |
Apr 28, 2004 | 9.700 | 9.792 | 9.499 | 9.517 | 1,611,838 | -0.11(-1.12%) |
Apr 27, 2004 | 9.642 | 9.678 | 9.549 | 9.624 | 923,611 | +0.02(+0.16%) |
Apr 26, 2004 | 9.565 | 9.642 | 9.565 | 9.609 | 872,429 | +0.05(+0.54%) |
Apr 23, 2004 | 9.623 | 9.661 | 9.467 | 9.557 | 720,702 | -0.08(-0.78%) |
Apr 22, 2004 | 9.276 | 9.651 | 9.276 | 9.632 | 1,322,413 | +0.28(+2.94%) |
Apr 21, 2004 | 9.276 | 9.411 | 9.165 | 9.357 | 1,254,604 | +0.10(+1.06%) |
Apr 20, 2004 | 9.478 | 9.513 | 9.255 | 9.259 | 1,093,264 | -0.22(-2.35%) |
Apr 19, 2004 | 9.526 | 9.526 | 9.422 | 9.482 | 1,143,927 | -0.05(-0.57%) |
Apr 16, 2004 | 9.507 | 9.596 | 9.430 | 9.536 | 1,465,307 | +0.05(+0.53%) |
Apr 15, 2004 | 9.497 | 9.632 | 9.461 | 9.486 | 1,373,076 | -0.00(-0.02%) |
Apr 14, 2004 | 9.578 | 9.701 | 9.436 | 9.488 | 1,132,495 | -0.14(-1.44%) |
Apr 13, 2004 | 9.817 | 9.836 | 9.611 | 9.626 | 840,733 | -0.16(-1.59%) |
Apr 12, 2004 | 9.725 | 9.850 | 9.725 | 9.782 | 585,863 | +0.06(+0.59%) |
Apr 08, 2004 | 9.836 | 9.896 | 9.673 | 9.725 | 517,793 | -0.06(-0.61%) |
Apr 07, 2004 | 9.854 | 9.877 | 9.732 | 9.784 | 638,084 | -0.10(-0.99%) |
Apr 06, 2004 | 9.854 | 9.913 | 9.777 | 9.882 | 554,166 | +0.01(+0.06%) |
Apr 05, 2004 | 9.930 | 9.973 | 9.813 | 9.877 | 939,459 | -0.09(-0.93%) |
Apr 02, 2004 | 9.850 | 10.01 | 9.817 | 9.969 | 1,631,323 | +0.21(+2.11%) |
Apr 01, 2004 | 9.603 | 9.773 | 9.582 | 9.763 | 1,734,726 | +0.19(+2.01%) |
Mar 31, 2004 | 9.574 | 9.632 | 9.474 | 9.571 | 1,132,235 | -0.03(-0.36%) |
Mar 30, 2004 | 9.598 | 9.632 | 9.519 | 9.605 | 877,885 | +0.01(+0.08%) |
Mar 29, 2004 | 9.463 | 9.630 | 9.463 | 9.598 | 998,695 | +0.15(+1.63%) |
Mar 26, 2004 | 9.374 | 9.482 | 9.315 | 9.444 | 1,266,555 | +0.02(+0.25%) |
Mar 25, 2004 | 9.218 | 9.478 | 9.218 | 9.420 | 1,106,514 | +0.25(+2.71%) |
Mar 24, 2004 | 9.170 | 9.218 | 9.095 | 9.172 | 1,265,776 | -0.03(-0.31%) |
Mar 23, 2004 | 9.141 | 9.255 | 9.103 | 9.201 | 1,562,994 | +0.09(+1.04%) |
Mar 22, 2004 | 9.288 | 9.288 | 9.030 | 9.107 | 2,013,498 | -0.18(-1.93%) |
Mar 19, 2004 | 9.353 | 9.367 | 9.247 | 9.286 | 1,752,653 | -0.10(-1.11%) |
Mar 18, 2004 | 9.247 | 9.420 | 9.238 | 9.390 | 1,819,423 | +0.10(+1.10%) |
Mar 17, 2004 | 9.188 | 9.344 | 9.180 | 9.288 | 1,442,184 | +0.12(+1.26%) |
Mar 16, 2004 | 9.180 | 9.328 | 9.014 | 9.172 | 2,104,430 | +0.11(+1.23%) |
Mar 15, 2004 | 9.242 | 9.242 | 9.043 | 9.061 | 1,320,855 | -0.17(-1.86%) |
Mar 12, 2004 | 9.141 | 9.270 | 9.141 | 9.232 | 1,686,142 | +0.09(+1.01%) |
Mar 11, 2004 | 9.286 | 9.320 | 9.124 | 9.139 | 1,910,615 | -0.15(-1.58%) |
Mar 10, 2004 | 9.555 | 9.555 | 9.257 | 9.286 | 1,376,193 | -0.27(-2.82%) |
Mar 09, 2004 | 9.574 | 9.642 | 9.467 | 9.555 | 1,607,941 | -0.02(-0.18%) |
Mar 08, 2004 | 9.700 | 9.709 | 9.526 | 9.573 | 902,307 | -0.14(-1.43%) |
Mar 05, 2004 | 9.663 | 9.734 | 9.628 | 9.711 | 873,988 | +0.05(+0.52%) |
Mar 04, 2004 | 9.621 | 9.694 | 9.538 | 9.661 | 919,714 | +0.04(+0.42%) |
Mar 03, 2004 | 9.700 | 9.773 | 9.586 | 9.621 | 1,611,838 | -0.15(-1.52%) |
Mar 02, 2004 | 9.705 | 9.815 | 9.700 | 9.769 | 1,482,454 | +0.06(+0.65%) |
Mar 01, 2004 | 9.642 | 9.736 | 9.619 | 9.705 | 948,033 | +0.11(+1.16%) |
Feb 27, 2004 | 9.420 | 9.673 | 9.392 | 9.594 | 2,078,190 | +0.22(+2.36%) |
Feb 26, 2004 | 9.445 | 9.486 | 9.276 | 9.372 | 1,014,803 | -0.07(-0.77%) |
Feb 25, 2004 | 9.596 | 9.692 | 9.432 | 9.445 | 1,328,649 | -0.15(-1.54%) |
Feb 24, 2004 | 9.449 | 9.767 | 9.403 | 9.594 | 4,276,151 | +0.49(+5.39%) |
Feb 23, 2004 | 9.084 | 9.122 | 9.051 | 9.103 | 991,680 | +0.02(+0.21%) |
Feb 20, 2004 | 9.190 | 9.238 | 9.012 | 9.084 | 874,248 | -0.05(-0.59%) |
Feb 19, 2004 | 9.228 | 9.349 | 9.124 | 9.138 | 1,386,845 | -0.07(-0.71%) |
Feb 18, 2004 | 9.180 | 9.340 | 9.161 | 9.203 | 960,763 | +0.07(+0.74%) |
Feb 17, 2004 | 9.180 | 9.218 | 9.084 | 9.136 | 2,331,501 | -0.00(-0.02%) |
Feb 13, 2004 | 9.392 | 9.395 | 9.114 | 9.138 | 1,654,186 | -0.23(-2.51%) |
Feb 12, 2004 | 9.419 | 9.524 | 9.355 | 9.372 | 784,614 | -0.05(-0.49%) |
Feb 11, 2004 | 9.363 | 9.434 | 9.242 | 9.419 | 1,098,201 | +0.03(+0.31%) |
Feb 10, 2004 | 9.430 | 9.461 | 9.322 | 9.390 | 920,753 | -0.04(-0.45%) |
Feb 09, 2004 | 9.503 | 9.546 | 9.401 | 9.432 | 598,074 | -0.07(-0.75%) |
Feb 06, 2004 | 9.295 | 9.517 | 9.278 | 9.503 | 999,994 | +0.19(+2.00%) |
Feb 05, 2004 | 9.251 | 9.380 | 9.240 | 9.317 | 1,098,201 | +0.05(+0.50%) |
Feb 04, 2004 | 9.407 | 9.430 | 9.255 | 9.270 | 1,209,398 | -0.14(-1.45%) |
Feb 03, 2004 | 9.530 | 9.586 | 9.363 | 9.407 | 1,290,717 | -0.12(-1.29%) |
Feb 02, 2004 | 9.574 | 9.621 | 9.434 | 9.530 | 1,019,220 | -0.05(-0.54%) |
Jan 30, 2004 | 9.478 | 9.594 | 9.355 | 9.582 | 1,069,622 | +0.06(+0.67%) |
Jan 29, 2004 | 9.700 | 9.700 | 9.469 | 9.519 | 1,339,821 | -0.10(-1.06%) |
Jan 28, 2004 | 9.777 | 9.844 | 9.546 | 9.621 | 1,908,277 | -0.17(-1.75%) |
Jan 27, 2004 | 9.905 | 9.925 | 9.709 | 9.792 | 1,186,275 | -0.11(-1.07%) |
Jan 26, 2004 | 9.574 | 9.902 | 9.538 | 9.898 | 3,314,608 | +0.05(+0.49%) |
Jan 23, 2004 | 10.24 | 10.24 | 9.834 | 9.850 | 3,513,620 | -0.40(-3.89%) |
Jan 22, 2004 | 10.36 | 10.37 | 10.22 | 10.25 | 609,765 | -0.12(-1.15%) |
Jan 21, 2004 | 10.41 | 10.46 | 10.25 | 10.37 | 1,442,704 | -0.04(-0.39%) |
Jan 20, 2004 | 10.52 | 10.57 | 10.40 | 10.41 | 760,712 | -0.09(-0.86%) |
Jan 16, 2004 | 10.36 | 10.51 | 10.32 | 10.50 | 1,725,633 | +0.17(+1.64%) |
Jan 15, 2004 | 10.21 | 10.37 | 10.16 | 10.33 | 1,506,876 | +0.12(+1.13%) |
Jan 14, 2004 | 10.30 | 10.30 | 10.20 | 10.21 | 636,005 | -0.04(-0.43%) |
Jan 13, 2004 | 10.33 | 10.35 | 10.14 | 10.26 | 612,883 | -0.05(-0.49%) |
Jan 12, 2004 | 10.26 | 10.34 | 10.23 | 10.31 | 781,237 | +0.05(+0.51%) |
Jan 09, 2004 | 10.42 | 10.42 | 10.24 | 10.26 | 584,823 | -0.18(-1.72%) |
Jan 08, 2004 | 10.34 | 10.46 | 10.34 | 10.43 | 732,913 | +0.09(+0.89%) |
Jan 07, 2004 | 10.28 | 10.34 | 10.18 | 10.34 | 594,956 | +0.09(+0.88%) |
Jan 06, 2004 | 10.38 | 10.39 | 10.15 | 10.25 | 1,670,554 | -0.13(-1.22%) |
Jan 05, 2004 | 10.26 | 10.38 | 10.21 | 10.38 | 925,429 | +0.17(+1.68%) |
Jan 02, 2004 | 10.41 | 10.44 | 10.18 | 10.21 | 854,243 | -0.21(-2.03%) |
Dec 31, 2003 | 10.32 | 10.43 | 10.26 | 10.42 | 864,375 | +0.08(+0.76%) |
Dec 30, 2003 | 10.26 | 10.36 | 10.20 | 10.34 | 763,051 | +0.10(+1.01%) |
Dec 29, 2003 | 10.17 | 10.25 | 10.12 | 10.24 | 1,064,166 | +0.06(+0.57%) |
Dec 26, 2003 | 10.08 | 10.22 | 10.08 | 10.18 | 486,876 | +0.10(+1.01%) |
Dec 24, 2003 | 9.959 | 10.13 | 9.778 | 10.08 | 2,471,796 | -0.12(-1.13%) |
Dec 23, 2003 | 10.25 | 10.27 | 10.15 | 10.19 | 1,059,490 | -0.02(-0.19%) |
Dec 22, 2003 | 10.20 | 10.25 | 10.18 | 10.21 | 1,402,174 | +0.04(+0.36%) |
Dec 19, 2003 | 10.28 | 10.28 | 10.07 | 10.17 | 1,039,225 | -0.12(-1.18%) |
Dec 18, 2003 | 10.29 | 10.32 | 10.18 | 10.30 | 742,786 | +0.02(+0.24%) |
Dec 17, 2003 | 10.34 | 10.34 | 10.16 | 10.27 | 766,948 | -0.09(-0.85%) |
Dec 16, 2003 | 10.32 | 10.37 | 10.28 | 10.36 | 800,722 | +0.04(+0.39%) |
Dec 15, 2003 | 10.40 | 10.43 | 10.29 | 10.32 | 948,292 | -0.03(-0.34%) |
Dec 12, 2003 | 10.26 | 10.36 | 10.20 | 10.35 | 651,594 | +0.08(+0.81%) |
Dec 11, 2003 | 10.17 | 10.28 | 10.13 | 10.27 | 556,245 | +0.12(+1.16%) |
Dec 10, 2003 | 10.32 | 10.34 | 10.13 | 10.15 | 885,419 | -0.18(-1.79%) |
Dec 09, 2003 | 10.36 | 10.40 | 10.32 | 10.34 | 538,578 | -0.01(-0.11%) |
Dec 08, 2003 | 10.23 | 10.34 | 10.19 | 10.35 | 727,717 | +0.12(+1.17%) |
Dec 05, 2003 | 10.44 | 10.44 | 10.23 | 10.23 | 381,135 | -0.25(-2.40%) |
Dec 04, 2003 | 10.40 | 10.48 | 10.36 | 10.48 | 884,640 | +0.08(+0.78%) |
Dec 03, 2003 | 10.23 | 10.43 | 10.23 | 10.40 | 871,130 | +0.14(+1.33%) |
Dec 02, 2003 | 10.34 | 10.34 | 10.22 | 10.27 | 712,908 | -0.10(-0.98%) |
Dec 01, 2003 | 10.19 | 10.37 | 10.19 | 10.37 | 794,227 | +0.21(+2.08%) |
Nov 28, 2003 | 10.14 | 10.19 | 10.13 | 10.16 | 201,609 | +0.01(+0.08%) |
Nov 26, 2003 | 9.992 | 10.15 | 9.992 | 10.15 | 672,118 | +0.16(+1.62%) |
Nov 25, 2003 | 9.911 | 10.000 | 9.873 | 9.986 | 537,799 | +0.08(+0.76%) |
Nov 24, 2003 | 9.738 | 9.911 | 9.725 | 9.911 | 584,304 | +0.20(+2.08%) |
Nov 21, 2003 | 9.736 | 9.744 | 9.628 | 9.709 | 764,869 | +0.02(+0.18%) |
Nov 20, 2003 | 9.719 | 9.882 | 9.655 | 9.692 | 664,064 | -0.00(-0.02%) |
Nov 19, 2003 | 9.834 | 9.834 | 9.649 | 9.694 | 988,562 | -0.13(-1.37%) |
Nov 18, 2003 | 9.921 | 9.950 | 9.788 | 9.828 | 542,475 | -0.04(-0.37%) |
Nov 17, 2003 | 9.809 | 10.09 | 9.703 | 9.865 | 1,470,243 | -0.23(-2.25%) |
Nov 14, 2003 | 10.31 | 10.35 | 10.06 | 10.09 | 534,941 | -0.17(-1.65%) |
Nov 13, 2003 | 10.27 | 10.28 | 10.18 | 10.26 | 1,105,735 | -0.01(-0.11%) |
Nov 12, 2003 | 10.14 | 10.25 | 10.14 | 10.27 | 939,979 | +0.12(+1.19%) |
Nov 11, 2003 | 10.13 | 10.20 | 10.11 | 10.15 | 975,832 | +0.01(+0.09%) |
Nov 10, 2003 | 10.32 | 10.32 | 10.14 | 10.14 | 797,345 | -0.19(-1.84%) |
Nov 07, 2003 | 10.31 | 10.37 | 10.26 | 10.33 | 931,405 | +0.04(+0.39%) |
Nov 06, 2003 | 10.30 | 10.30 | 10.23 | 10.29 | 969,337 | -0.01(-0.07%) |
Nov 05, 2003 | 10.29 | 10.33 | 10.23 | 10.30 | 591,578 | -0.06(-0.56%) |
Nov 04, 2003 | 10.29 | 10.38 | 10.28 | 10.36 | 1,045,460 | +0.05(+0.52%) |
Nov 03, 2003 | 10.29 | 10.33 | 10.18 | 10.30 | 886,781 | +0.06(+0.58%) |
Oct 31, 2003 | 10.35 | 10.35 | 10.23 | 10.24 | 719,403 | -0.07(-0.65%) |
Oct 30, 2003 | 10.32 | 10.32 | 10.24 | 10.31 | 817,870 | +0.05(+0.53%) |
Oct 29, 2003 | 10.16 | 10.28 | 10.12 | 10.26 | 1,697,054 | +0.05(+0.49%) |
Oct 28, 2003 | 9.988 | 10.21 | 9.986 | 10.21 | 1,304,487 | +0.23(+2.26%) |
Oct 27, 2003 | 9.815 | 9.984 | 9.815 | 9.982 | 1,352,811 | +0.13(+1.35%) |
Oct 24, 2003 | 9.863 | 9.934 | 9.700 | 9.850 | 1,681,726 | -0.12(-1.22%) |
Oct 23, 2003 | 10.02 | 10.07 | 9.834 | 9.971 | 1,469,464 | -0.10(-0.96%) |
Oct 22, 2003 | 9.278 | 10.12 | 9.276 | 10.07 | 4,042,325 | +0.79(+8.50%) |
Oct 21, 2003 | 9.434 | 9.463 | 9.299 | 9.278 | 1,347,095 | -0.18(-1.91%) |
Oct 20, 2003 | 9.471 | 9.536 | 9.422 | 9.459 | 637,564 | +0.01(+0.12%) |
Oct 17, 2003 | 9.603 | 9.613 | 9.430 | 9.447 | 860,738 | -0.17(-1.74%) |
Oct 16, 2003 | 9.594 | 9.676 | 9.586 | 9.615 | 777,600 | +0.02(+0.22%) |
Oct 15, 2003 | 9.540 | 9.651 | 9.532 | 9.594 | 1,094,563 | +0.07(+0.71%) |
Oct 14, 2003 | 9.623 | 9.623 | 9.526 | 9.526 | 1,016,621 | -0.13(-1.39%) |
Oct 13, 2003 | 9.611 | 9.719 | 9.611 | 9.661 | 1,309,423 | +0.10(+1.03%) |
Oct 10, 2003 | 9.644 | 9.644 | 9.547 | 9.563 | 882,042 | -0.08(-0.78%) |
Oct 09, 2003 | 9.719 | 9.753 | 9.638 | 9.638 | 1,412,826 | -0.01(-0.06%) |
Oct 08, 2003 | 9.759 | 9.759 | 9.621 | 9.644 | 1,004,151 | -0.12(-1.18%) |
Oct 07, 2003 | 9.649 | 9.761 | 9.592 | 9.759 | 1,281,624 | +0.11(+1.14%) |
Oct 06, 2003 | 9.546 | 9.663 | 9.507 | 9.649 | 550,529 | +0.10(+1.09%) |
Oct 03, 2003 | 9.476 | 9.640 | 9.476 | 9.546 | 1,008,308 | +0.13(+1.41%) |
Oct 02, 2003 | 9.324 | 9.447 | 9.317 | 9.413 | 1,283,702 | +0.11(+1.14%) |
Oct 01, 2003 | 9.157 | 9.307 | 9.151 | 9.307 | 698,099 | +0.22(+2.39%) |
Sep 30, 2003 | 9.220 | 9.220 | 8.951 | 9.089 | 2,051,170 | -0.18(-1.93%) |
Sep 29, 2003 | 9.141 | 9.270 | 9.095 | 9.268 | 710,570 | +0.14(+1.50%) |
Sep 26, 2003 | 9.180 | 9.201 | 9.080 | 9.132 | 1,179,520 | -0.07(-0.79%) |
Sep 25, 2003 | 9.445 | 9.496 | 9.203 | 9.205 | 979,469 | -0.24(-2.59%) |
Sep 24, 2003 | 9.632 | 9.653 | 9.445 | 9.449 | 860,218 | -0.18(-1.90%) |
Sep 23, 2003 | 9.584 | 9.617 | 9.540 | 9.632 | 598,853 | +0.06(+0.62%) |
Sep 22, 2003 | 9.569 | 9.623 | 9.497 | 9.573 | 1,040,524 | -0.04(-0.46%) |
Sep 19, 2003 | 9.630 | 9.640 | 9.532 | 9.617 | 1,211,736 | +0.01(+0.14%) |
Sep 18, 2003 | 9.601 | 9.619 | 9.567 | 9.603 | 812,933 | +0.04(+0.38%) |
Sep 17, 2003 | 9.576 | 9.632 | 9.565 | 9.567 | 1,181,079 | -0.06(-0.60%) |
Sep 16, 2003 | 9.430 | 9.621 | 9.430 | 9.624 | 1,258,761 | +0.18(+1.85%) |
Sep 15, 2003 | 9.492 | 9.536 | 9.401 | 9.449 | 577,809 | -0.03(-0.37%) |
Sep 12, 2003 | 9.372 | 9.486 | 9.372 | 9.484 | 1,206,540 | +0.09(+0.94%) |
Sep 11, 2003 | 9.399 | 9.434 | 9.369 | 9.395 | 1,829,036 | +0.02(+0.18%) |
Sep 10, 2003 | 9.401 | 9.463 | 9.328 | 9.378 | 1,453,875 | -0.05(-0.55%) |
Sep 09, 2003 | 9.488 | 9.494 | 9.324 | 9.430 | 922,572 | -0.09(-0.91%) |
Sep 08, 2003 | 9.532 | 9.638 | 9.492 | 9.517 | 616,780 | -0.01(-0.10%) |
Sep 05, 2003 | 9.557 | 9.632 | 9.501 | 9.526 | 1,256,682 | -0.04(-0.40%) |
Sep 04, 2003 | 9.588 | 9.665 | 9.463 | 9.565 | 1,190,172 | +0.00(+0.00%) |
Sep 03, 2003 | 9.476 | 9.623 | 9.440 | 9.565 | 1,222,128 | +0.08(+0.79%) |
Sep 02, 2003 | 9.411 | 9.497 | 9.315 | 9.490 | 1,013,504 | +0.13(+1.34%) |
Aug 29, 2003 | 9.363 | 9.372 | 9.268 | 9.365 | 599,892 | +0.00(+0.02%) |
Aug 28, 2003 | 9.318 | 9.382 | 9.247 | 9.363 | 803,580 | +0.06(+0.64%) |
Aug 27, 2003 | 9.238 | 9.359 | 9.232 | 9.303 | 752,658 | +0.05(+0.50%) |
Aug 26, 2003 | 9.263 | 9.276 | 9.088 | 9.257 | 942,577 | -0.02(-0.21%) |
Aug 25, 2003 | 9.299 | 9.299 | 9.190 | 9.276 | 1,024,675 | -0.01(-0.06%) |
Aug 22, 2003 | 9.582 | 9.598 | 9.257 | 9.282 | 1,184,197 | -0.29(-3.00%) |
Aug 21, 2003 | 9.503 | 9.621 | 9.490 | 9.569 | 985,185 | +0.11(+1.20%) |
Aug 20, 2003 | 9.372 | 9.476 | 9.363 | 9.455 | 893,213 | +0.08(+0.80%) |
Aug 19, 2003 | 9.318 | 9.395 | 9.267 | 9.380 | 863,596 | +0.06(+0.66%) |
Aug 18, 2003 | 9.157 | 9.326 | 9.153 | 9.318 | 1,011,945 | +0.16(+1.77%) |
Aug 15, 2003 | 9.224 | 9.238 | 9.003 | 9.157 | 537,539 | -0.06(-0.67%) |
Aug 14, 2003 | 9.178 | 9.334 | 9.134 | 9.218 | 845,929 | +0.03(+0.38%) |
Aug 13, 2003 | 9.247 | 9.255 | 9.113 | 9.184 | 943,356 | -0.06(-0.67%) |
Aug 12, 2003 | 9.276 | 9.276 | 9.170 | 9.245 | 1,360,085 | -0.03(-0.33%) |
Aug 11, 2003 | 9.074 | 9.305 | 9.072 | 9.276 | 1,759,408 | +0.22(+2.40%) |
Aug 08, 2003 | 8.978 | 9.078 | 8.935 | 9.059 | 1,922,306 | +0.13(+1.44%) |
Aug 07, 2003 | 8.920 | 9.022 | 8.903 | 8.930 | 981,028 | -0.03(-0.28%) |
Aug 06, 2003 | 8.978 | 9.049 | 8.891 | 8.955 | 1,131,975 | -0.03(-0.34%) |
Aug 05, 2003 | 9.061 | 9.170 | 8.974 | 8.986 | 1,247,329 | -0.04(-0.41%) |
Aug 04, 2003 | 9.045 | 9.103 | 8.830 | 9.022 | 1,327,350 | -0.07(-0.74%) |
Aug 01, 2003 | 9.176 | 9.176 | 8.962 | 9.089 | 981,807 | -0.10(-1.05%) |
Jul 31, 2003 | 9.195 | 9.286 | 9.161 | 9.186 | 1,175,623 | +0.01(+0.10%) |
Jul 30, 2003 | 9.238 | 9.324 | 9.116 | 9.176 | 1,587,156 | -0.04(-0.48%) |
Jul 29, 2003 | 9.103 | 9.295 | 8.987 | 9.220 | 1,813,447 | +0.13(+1.48%) |
Jul 28, 2003 | 9.074 | 9.149 | 9.026 | 9.086 | 1,548,705 | +0.06(+0.68%) |
Jul 25, 2003 | 8.864 | 9.061 | 8.835 | 9.024 | 1,417,243 | +0.16(+1.80%) |
Jul 24, 2003 | 8.758 | 9.070 | 8.728 | 8.864 | 1,606,382 | +0.11(+1.21%) |
Jul 23, 2003 | 8.872 | 8.987 | 8.666 | 8.758 | 4,949,049 | -0.36(-3.97%) |
Jul 22, 2003 | 8.947 | 9.176 | 8.928 | 9.120 | 1,350,992 | +0.19(+2.09%) |
Jul 21, 2003 | 9.003 | 9.014 | 8.895 | 8.934 | 929,586 | -0.11(-1.21%) |
Jul 18, 2003 | 9.026 | 9.074 | 8.930 | 9.043 | 1,278,766 | +0.10(+1.10%) |
Jul 17, 2003 | 8.987 | 9.103 | 8.903 | 8.945 | 1,891,389 | -0.07(-0.73%) |
Jul 16, 2003 | 8.949 | 9.011 | 8.880 | 9.011 | 1,403,733 | +0.07(+0.75%) |
Jul 15, 2003 | 8.991 | 9.032 | 8.862 | 8.943 | 2,460,885 | +0.00(+0.00%) |
Jul 14, 2003 | 9.007 | 9.122 | 8.943 | 8.943 | 3,198,994 | -0.16(-1.75%) |
Jul 11, 2003 | 9.238 | 9.238 | 9.064 | 9.103 | 2,039,739 | -0.06(-0.65%) |
Jul 10, 2003 | 9.376 | 9.376 | 9.099 | 9.163 | 3,542,978 | -0.21(-2.28%) |
Jul 09, 2003 | 9.476 | 9.476 | 9.295 | 9.376 | 2,470,497 | -0.10(-1.06%) |
Jul 08, 2003 | 9.417 | 9.598 | 9.367 | 9.476 | 3,392,550 | +0.06(+0.63%) |
Jul 07, 2003 | 9.353 | 9.426 | 9.351 | 9.417 | 2,413,340 | +0.11(+1.18%) |
Jul 03, 2003 | 9.324 | 9.351 | 9.222 | 9.307 | 829,301 | -0.05(-0.49%) |
Jul 02, 2003 | 9.284 | 9.353 | 9.268 | 9.353 | 1,895,806 | +0.07(+0.75%) |