Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.30 | 10.60 | 10.30 | 10.51 | 577,309 | +0.26(+2.51%) |
Jul 29, 2004 | 10.25 | 10.34 | 10.25 | 10.26 | 718,820 | +0.00(+0.00%) |
Jul 28, 2004 | 10.18 | 10.31 | 10.08 | 10.26 | 653,568 | +0.09(+0.84%) |
Jul 27, 2004 | 10.27 | 10.33 | 10.17 | 10.17 | 348,272 | -0.10(-0.93%) |
Jul 26, 2004 | 10.41 | 10.41 | 10.26 | 10.27 | 391,774 | -0.15(-1.46%) |
Jul 23, 2004 | 10.54 | 10.56 | 10.42 | 10.42 | 410,380 | -0.13(-1.23%) |
Jul 22, 2004 | 10.85 | 10.85 | 10.55 | 10.55 | 367,140 | -0.32(-2.97%) |
Jul 21, 2004 | 10.93 | 10.96 | 10.83 | 10.87 | 355,872 | -0.03(-0.30%) |
Jul 20, 2004 | 10.96 | 11.05 | 10.89 | 10.90 | 660,381 | -0.04(-0.37%) |
Jul 19, 2004 | 10.91 | 10.95 | 10.89 | 10.94 | 347,486 | +0.04(+0.37%) |
Jul 16, 2004 | 10.94 | 11.00 | 10.89 | 10.90 | 178,460 | -0.01(-0.07%) |
Jul 15, 2004 | 10.97 | 10.98 | 10.88 | 10.91 | 766,776 | -0.01(-0.12%) |
Jul 14, 2004 | 10.96 | 11.06 | 10.89 | 10.92 | 655,402 | -0.04(-0.35%) |
Jul 13, 2004 | 10.89 | 10.97 | 10.83 | 10.96 | 441,040 | +0.07(+0.61%) |
Jul 12, 2004 | 10.76 | 10.90 | 10.72 | 10.89 | 284,069 | +0.15(+1.40%) |
Jul 09, 2004 | 10.81 | 10.83 | 10.62 | 10.74 | 194,707 | -0.06(-0.60%) |
Jul 08, 2004 | 10.95 | 11.01 | 10.80 | 10.81 | 366,878 | -0.15(-1.39%) |
Jul 07, 2004 | 10.85 | 10.99 | 10.84 | 10.96 | 340,411 | +0.14(+1.32%) |
Jul 06, 2004 | 10.89 | 10.89 | 10.68 | 10.82 | 303,461 | -0.08(-0.75%) |
Jul 02, 2004 | 10.63 | 10.90 | 10.63 | 10.90 | 346,176 | +0.30(+2.79%) |
Jul 01, 2004 | 10.50 | 10.61 | 10.48 | 10.60 | 324,687 | +0.11(+1.05%) |
Jun 30, 2004 | 10.48 | 10.60 | 10.45 | 10.49 | 471,439 | +0.03(+0.27%) |
Jun 29, 2004 | 10.80 | 10.80 | 10.46 | 10.47 | 436,323 | -0.33(-3.09%) |
Jun 28, 2004 | 10.68 | 10.87 | 10.68 | 10.80 | 698,904 | -0.01(-0.09%) |
Jun 25, 2004 | 10.67 | 10.81 | 10.67 | 10.81 | 918,507 | +0.16(+1.52%) |
Jun 24, 2004 | 10.61 | 10.67 | 10.60 | 10.65 | 356,134 | +0.03(+0.29%) |
Jun 23, 2004 | 10.51 | 10.62 | 10.46 | 10.62 | 312,895 | +0.10(+0.96%) |
Jun 22, 2004 | 10.58 | 10.64 | 10.51 | 10.51 | 271,228 | -0.09(-0.81%) |
Jun 21, 2004 | 10.52 | 10.60 | 10.48 | 10.60 | 287,475 | +0.10(+0.91%) |
Jun 18, 2004 | 10.48 | 10.52 | 10.42 | 10.51 | 549,532 | +0.03(+0.33%) |
Jun 17, 2004 | 10.35 | 10.48 | 10.29 | 10.47 | 256,028 | +0.12(+1.16%) |
Jun 16, 2004 | 10.32 | 10.38 | 10.23 | 10.35 | 251,049 | +0.05(+0.44%) |
Jun 15, 2004 | 10.15 | 10.33 | 10.12 | 10.30 | 560,538 | +0.33(+3.35%) |
Jun 14, 2004 | 10.11 | 10.11 | 9.922 | 9.971 | 768,086 | -0.14(-1.41%) |
Jun 10, 2004 | 10.07 | 10.11 | 9.977 | 10.11 | 427,675 | +0.04(+0.40%) |
Jun 09, 2004 | 10.12 | 10.16 | 10.07 | 10.07 | 381,029 | -0.04(-0.43%) |
Jun 08, 2004 | 10.22 | 10.22 | 10.11 | 10.12 | 331,763 | -0.10(-1.03%) |
Jun 07, 2004 | 10.15 | 10.26 | 10.15 | 10.22 | 268,345 | +0.07(+0.71%) |
Jun 04, 2004 | 10.22 | 10.35 | 10.14 | 10.15 | 343,293 | -0.07(-0.69%) |
Jun 03, 2004 | 10.32 | 10.32 | 10.19 | 10.22 | 732,185 | -0.04(-0.43%) |
Jun 02, 2004 | 10.16 | 10.27 | 10.08 | 10.27 | 615,570 | +0.12(+1.22%) |
Jun 01, 2004 | 10.14 | 10.20 | 9.988 | 10.14 | 901,473 | -0.03(-0.32%) |
May 28, 2004 | 10.02 | 10.19 | 10.02 | 10.17 | 621,073 | +0.17(+1.70%) |
May 27, 2004 | 9.988 | 10.07 | 9.952 | 10.00 | 852,207 | +0.08(+0.83%) |
May 26, 2004 | 9.702 | 9.922 | 9.664 | 9.922 | 928,989 | +0.21(+2.16%) |
May 25, 2004 | 9.506 | 9.736 | 9.492 | 9.712 | 1,041,673 | +0.21(+2.17%) |
May 24, 2004 | 9.502 | 9.576 | 9.418 | 9.506 | 339,362 | +0.05(+0.54%) |
May 21, 2004 | 9.445 | 9.492 | 9.399 | 9.454 | 632,079 | +0.04(+0.41%) |
May 20, 2004 | 9.340 | 9.456 | 9.328 | 9.416 | 811,850 | +0.12(+1.25%) |
May 19, 2004 | 9.492 | 9.597 | 9.292 | 9.300 | 690,780 | -0.15(-1.63%) |
May 18, 2004 | 9.282 | 9.460 | 9.197 | 9.454 | 399,635 | +0.16(+1.75%) |
May 17, 2004 | 9.216 | 9.334 | 9.053 | 9.292 | 334,383 | +0.06(+0.62%) |
May 14, 2004 | 9.158 | 9.321 | 9.120 | 9.235 | 537,477 | +0.08(+0.83%) |
May 13, 2004 | 9.082 | 9.202 | 9.042 | 9.158 | 473,011 | +0.05(+0.54%) |
May 12, 2004 | 9.135 | 9.141 | 8.958 | 9.109 | 332,025 | -0.02(-0.19%) |
May 11, 2004 | 9.082 | 9.261 | 9.000 | 9.126 | 612,163 | +0.08(+0.86%) |
May 10, 2004 | 9.206 | 9.252 | 8.737 | 9.048 | 827,835 | -0.20(-2.21%) |
May 07, 2004 | 9.635 | 9.635 | 9.250 | 9.252 | 494,500 | -0.41(-4.25%) |
May 06, 2004 | 9.559 | 9.683 | 9.427 | 9.662 | 594,343 | +0.07(+0.72%) |
May 05, 2004 | 9.666 | 9.712 | 9.569 | 9.593 | 428,724 | -0.05(-0.55%) |
May 04, 2004 | 9.778 | 9.815 | 9.611 | 9.647 | 663,002 | -0.13(-1.31%) |
May 03, 2004 | 9.578 | 9.775 | 9.420 | 9.775 | 1,016,516 | +0.19(+1.95%) |
Apr 30, 2004 | 9.635 | 9.754 | 9.511 | 9.588 | 640,203 | -0.05(-0.49%) |
Apr 29, 2004 | 9.731 | 9.778 | 9.624 | 9.635 | 1,287,220 | -0.11(-1.17%) |
Apr 28, 2004 | 9.752 | 9.811 | 9.683 | 9.750 | 650,161 | -0.00(-0.02%) |
Apr 27, 2004 | 9.750 | 9.830 | 9.704 | 9.752 | 457,288 | +0.02(+0.25%) |
Apr 26, 2004 | 9.714 | 9.836 | 9.694 | 9.727 | 752,363 | +0.01(+0.14%) |
Apr 23, 2004 | 9.836 | 9.836 | 9.675 | 9.714 | 384,436 | -0.10(-1.05%) |
Apr 22, 2004 | 9.693 | 9.908 | 9.674 | 9.817 | 622,383 | +0.10(+1.04%) |
Apr 21, 2004 | 9.616 | 9.736 | 9.578 | 9.715 | 1,155,406 | +0.11(+1.19%) |
Apr 20, 2004 | 10.13 | 10.13 | 9.601 | 9.601 | 708,338 | -0.41(-4.06%) |
Apr 19, 2004 | 9.931 | 10.07 | 9.754 | 10.01 | 432,392 | +0.09(+0.87%) |
Apr 16, 2004 | 9.769 | 10.06 | 9.769 | 9.922 | 782,238 | +0.20(+2.06%) |
Apr 15, 2004 | 9.578 | 9.839 | 9.578 | 9.721 | 1,550,324 | +0.19(+2.00%) |
Apr 14, 2004 | 9.731 | 9.807 | 9.502 | 9.530 | 728,516 | -0.31(-3.10%) |
Apr 13, 2004 | 9.922 | 10.09 | 9.708 | 9.836 | 1,295,868 | -0.09(-0.88%) |
Apr 12, 2004 | 10.40 | 10.51 | 9.483 | 9.923 | 1,834,918 | -0.61(-5.78%) |
Apr 08, 2004 | 10.82 | 10.88 | 10.53 | 10.53 | 1,230,616 | -0.28(-2.56%) |
Apr 07, 2004 | 10.64 | 11.12 | 10.54 | 10.81 | 1,042,459 | +0.07(+0.66%) |
Apr 06, 2004 | 11.16 | 11.16 | 10.72 | 10.74 | 968,035 | -0.44(-3.96%) |
Apr 05, 2004 | 11.59 | 11.59 | 11.11 | 11.18 | 820,236 | -0.45(-3.90%) |
Apr 02, 2004 | 11.85 | 11.85 | 11.62 | 11.63 | 748,694 | -0.21(-1.74%) |
Apr 01, 2004 | 11.71 | 11.86 | 11.71 | 11.84 | 464,363 | +0.14(+1.17%) |
Mar 31, 2004 | 11.60 | 11.74 | 11.56 | 11.70 | 805,036 | +0.13(+1.09%) |
Mar 30, 2004 | 11.45 | 11.58 | 11.44 | 11.58 | 728,254 | +0.18(+1.56%) |
Mar 29, 2004 | 11.51 | 11.53 | 11.37 | 11.40 | 489,259 | -0.23(-1.94%) |
Mar 26, 2004 | 11.63 | 11.67 | 11.58 | 11.63 | 486,376 | -0.00(-0.02%) |
Mar 25, 2004 | 11.45 | 11.63 | 11.45 | 11.63 | 475,370 | +0.18(+1.57%) |
Mar 24, 2004 | 11.45 | 11.48 | 11.45 | 11.45 | 547,697 | +0.02(+0.18%) |
Mar 23, 2004 | 11.47 | 11.52 | 11.42 | 11.43 | 481,135 | -0.04(-0.33%) |
Mar 22, 2004 | 11.50 | 11.59 | 11.45 | 11.47 | 1,287,482 | +0.06(+0.48%) |
Mar 19, 2004 | 11.48 | 11.52 | 11.39 | 11.41 | 450,212 | -0.06(-0.50%) |
Mar 18, 2004 | 11.30 | 11.47 | 11.30 | 11.47 | 411,428 | +0.13(+1.18%) |
Mar 17, 2004 | 11.13 | 11.33 | 11.13 | 11.33 | 411,428 | +0.22(+2.01%) |
Mar 16, 2004 | 10.90 | 11.13 | 10.90 | 11.11 | 616,356 | +0.22(+2.03%) |
Mar 15, 2004 | 10.92 | 10.94 | 10.87 | 10.89 | 473,535 | -0.02(-0.23%) |
Mar 12, 2004 | 10.99 | 11.00 | 10.90 | 10.91 | 951,002 | -0.08(-0.69%) |
Mar 11, 2004 | 11.11 | 11.11 | 10.95 | 10.99 | 451,522 | -0.15(-1.37%) |
Mar 10, 2004 | 11.16 | 11.20 | 11.14 | 11.14 | 454,929 | -0.01(-0.12%) |
Mar 09, 2004 | 11.16 | 11.17 | 11.14 | 11.16 | 328,880 | -0.00(-0.02%) |
Mar 08, 2004 | 11.18 | 11.18 | 11.13 | 11.16 | 327,046 | -0.02(-0.15%) |
Mar 05, 2004 | 11.13 | 11.20 | 11.13 | 11.18 | 602,205 | +0.04(+0.39%) |
Mar 04, 2004 | 11.02 | 11.13 | 11.00 | 11.13 | 533,022 | +0.11(+0.99%) |
Mar 03, 2004 | 11.06 | 11.06 | 10.98 | 11.02 | 502,361 | -0.04(-0.35%) |
Mar 02, 2004 | 10.99 | 11.06 | 10.99 | 11.06 | 524,636 | +0.07(+0.63%) |
Mar 01, 2004 | 10.99 | 11.08 | 10.99 | 10.99 | 484,804 | +0.01(+0.10%) |
Feb 27, 2004 | 10.97 | 11.00 | 10.88 | 10.98 | 311,060 | +0.01(+0.10%) |
Feb 26, 2004 | 11.05 | 11.06 | 10.92 | 10.97 | 463,315 | -0.06(-0.50%) |
Feb 25, 2004 | 10.80 | 11.02 | 10.80 | 11.02 | 270,704 | +0.22(+2.05%) |
Feb 24, 2004 | 10.76 | 10.82 | 10.72 | 10.80 | 359,803 | +0.03(+0.30%) |
Feb 23, 2004 | 10.69 | 10.77 | 10.69 | 10.77 | 136,007 | +0.06(+0.61%) |
Feb 20, 2004 | 10.71 | 10.72 | 10.69 | 10.71 | 309,488 | -0.00(-0.02%) |
Feb 19, 2004 | 10.70 | 10.72 | 10.66 | 10.71 | 246,594 | -0.01(-0.05%) |
Feb 18, 2004 | 10.79 | 10.81 | 10.69 | 10.71 | 389,677 | -0.08(-0.71%) |
Feb 17, 2004 | 10.82 | 10.84 | 10.70 | 10.79 | 405,139 | -0.05(-0.42%) |
Feb 13, 2004 | 10.82 | 10.85 | 10.73 | 10.84 | 463,315 | +0.05(+0.44%) |
Feb 12, 2004 | 10.81 | 10.82 | 10.69 | 10.79 | 611,115 | -0.02(-0.16%) |
Feb 11, 2004 | 10.85 | 10.89 | 10.78 | 10.80 | 397,015 | -0.03(-0.28%) |
Feb 10, 2004 | 10.82 | 10.84 | 10.76 | 10.84 | 375,788 | +0.05(+0.42%) |
Feb 09, 2004 | 10.74 | 10.79 | 10.74 | 10.79 | 650,423 | +0.05(+0.44%) |
Feb 06, 2004 | 10.85 | 10.85 | 10.70 | 10.74 | 1,272,807 | -0.10(-0.97%) |
Feb 05, 2004 | 10.80 | 10.85 | 10.68 | 10.85 | 1,674,277 | +0.24(+2.23%) |
Feb 04, 2004 | 11.26 | 11.26 | 10.61 | 10.61 | 3,434,247 | -1.08(-9.24%) |
Feb 03, 2004 | 11.84 | 11.85 | 11.69 | 11.69 | 396,491 | -0.15(-1.26%) |
Feb 02, 2004 | 11.54 | 11.84 | 11.54 | 11.84 | 284,069 | +0.31(+2.65%) |
Jan 30, 2004 | 11.39 | 11.57 | 11.39 | 11.53 | 217,506 | +0.16(+1.39%) |
Jan 29, 2004 | 11.41 | 11.46 | 11.33 | 11.38 | 182,129 | -0.00(-0.02%) |
Jan 28, 2004 | 11.41 | 11.57 | 11.38 | 11.38 | 346,176 | -0.00(-0.02%) |
Jan 27, 2004 | 11.27 | 11.53 | 11.27 | 11.38 | 585,171 | +0.14(+1.27%) |
Jan 26, 2004 | 10.97 | 11.24 | 10.97 | 11.24 | 349,321 | +0.27(+2.51%) |
Jan 23, 2004 | 10.79 | 10.96 | 10.79 | 10.96 | 246,070 | +0.16(+1.50%) |
Jan 22, 2004 | 10.76 | 10.85 | 10.75 | 10.80 | 263,104 | +0.02(+0.18%) |
Jan 21, 2004 | 10.75 | 10.80 | 10.73 | 10.78 | 148,585 | +0.03(+0.27%) |
Jan 20, 2004 | 10.76 | 10.77 | 10.75 | 10.75 | 285,379 | -0.01(-0.09%) |
Jan 16, 2004 | 10.85 | 10.87 | 10.76 | 10.76 | 154,351 | -0.08(-0.72%) |
Jan 15, 2004 | 10.83 | 10.88 | 10.80 | 10.84 | 264,676 | +0.02(+0.23%) |
Jan 14, 2004 | 10.66 | 10.81 | 10.66 | 10.81 | 325,473 | +0.16(+1.52%) |
Jan 13, 2004 | 10.71 | 10.71 | 10.59 | 10.65 | 281,186 | -0.05(-0.50%) |
Jan 12, 2004 | 10.70 | 10.73 | 10.66 | 10.71 | 426,103 | -0.01(-0.07%) |
Jan 09, 2004 | 10.65 | 10.71 | 10.62 | 10.71 | 239,781 | +0.06(+0.54%) |
Jan 08, 2004 | 10.74 | 10.74 | 10.63 | 10.66 | 750,529 | -0.08(-0.76%) |
Jan 07, 2004 | 10.68 | 10.74 | 10.68 | 10.74 | 333,073 | +0.05(+0.48%) |
Jan 06, 2004 | 10.68 | 10.70 | 10.67 | 10.69 | 476,942 | +0.01(+0.05%) |
Jan 05, 2004 | 10.76 | 10.80 | 10.58 | 10.68 | 590,150 | -0.06(-0.59%) |
Jan 02, 2004 | 10.78 | 10.78 | 10.71 | 10.74 | 277,779 | -0.04(-0.34%) |
Dec 31, 2003 | 10.88 | 10.88 | 10.76 | 10.78 | 222,223 | -0.07(-0.67%) |
Dec 30, 2003 | 10.83 | 10.87 | 10.82 | 10.85 | 238,471 | +0.03(+0.25%) |
Dec 29, 2003 | 10.79 | 10.84 | 10.79 | 10.83 | 239,519 | -0.10(-0.91%) |
Dec 26, 2003 | 10.96 | 10.97 | 10.92 | 10.93 | 121,332 | -0.02(-0.21%) |
Dec 24, 2003 | 10.87 | 10.95 | 10.87 | 10.95 | 67,348 | +0.09(+0.84%) |
Dec 23, 2003 | 10.86 | 10.89 | 10.85 | 10.86 | 222,223 | -0.01(-0.07%) |
Dec 22, 2003 | 10.83 | 10.86 | 10.83 | 10.86 | 228,513 | +0.04(+0.34%) |
Dec 19, 2003 | 10.79 | 10.84 | 10.78 | 10.83 | 182,129 | +0.06(+0.58%) |
Dec 18, 2003 | 10.77 | 10.77 | 10.75 | 10.76 | 175,053 | -0.01(-0.09%) |
Dec 17, 2003 | 10.70 | 10.77 | 10.70 | 10.77 | 214,099 | +0.06(+0.57%) |
Dec 16, 2003 | 10.61 | 10.70 | 10.57 | 10.71 | 272,800 | +0.09(+0.84%) |
Dec 15, 2003 | 10.72 | 10.73 | 10.60 | 10.62 | 203,355 | -0.06(-0.52%) |
Dec 12, 2003 | 10.67 | 10.67 | 10.65 | 10.68 | 145,179 | +0.01(+0.07%) |
Dec 11, 2003 | 10.73 | 10.75 | 10.67 | 10.67 | 483,231 | -0.06(-0.55%) |
Dec 10, 2003 | 10.82 | 10.82 | 10.72 | 10.73 | 182,391 | -0.09(-0.81%) |
Dec 09, 2003 | 10.82 | 10.85 | 10.79 | 10.82 | 316,039 | -0.00(-0.04%) |
Dec 08, 2003 | 10.80 | 10.85 | 10.80 | 10.82 | 163,785 | +0.02(+0.14%) |
Dec 05, 2003 | 10.78 | 10.84 | 10.78 | 10.81 | 74,423 | +0.02(+0.19%) |
Dec 04, 2003 | 10.85 | 10.85 | 10.77 | 10.79 | 215,672 | -0.02(-0.19%) |
Dec 03, 2003 | 10.88 | 10.90 | 10.81 | 10.81 | 316,563 | -0.02(-0.19%) |
Dec 02, 2003 | 10.84 | 10.89 | 10.83 | 10.83 | 423,745 | -0.01(-0.05%) |
Dec 01, 2003 | 10.75 | 10.85 | 10.75 | 10.83 | 511,795 | +0.10(+0.94%) |
Nov 28, 2003 | 10.73 | 10.79 | 10.73 | 10.73 | 133,910 | +0.01(+0.07%) |
Nov 26, 2003 | 10.72 | 10.74 | 10.68 | 10.72 | 194,183 | +0.04(+0.38%) |
Nov 25, 2003 | 10.68 | 10.68 | 10.65 | 10.68 | 221,961 | +0.03(+0.29%) |
Nov 24, 2003 | 10.54 | 10.66 | 10.54 | 10.65 | 232,181 | +0.10(+0.98%) |
Nov 21, 2003 | 10.64 | 10.67 | 10.54 | 10.55 | 204,928 | -0.09(-0.84%) |
Nov 20, 2003 | 10.76 | 10.76 | 10.60 | 10.64 | 444,971 | -0.12(-1.12%) |
Nov 19, 2003 | 10.85 | 10.88 | 10.76 | 10.76 | 398,063 | -0.08(-0.76%) |
Nov 18, 2003 | 10.84 | 10.94 | 10.84 | 10.84 | 315,253 | +0.02(+0.19%) |
Nov 17, 2003 | 10.77 | 10.82 | 10.74 | 10.82 | 261,794 | +0.03(+0.32%) |
Nov 14, 2003 | 10.74 | 10.86 | 10.74 | 10.79 | 176,625 | +0.06(+0.52%) |
Nov 13, 2003 | 10.64 | 10.74 | 10.61 | 10.73 | 210,955 | +0.09(+0.88%) |
Nov 12, 2003 | 10.43 | 10.64 | 10.43 | 10.64 | 264,414 | +0.21(+2.05%) |
Nov 11, 2003 | 10.47 | 10.47 | 10.39 | 10.43 | 209,382 | -0.05(-0.46%) |
Nov 10, 2003 | 10.45 | 10.48 | 10.42 | 10.47 | 374,478 | +0.01(+0.09%) |
Nov 07, 2003 | 10.49 | 10.49 | 10.45 | 10.46 | 295,599 | -0.02(-0.16%) |
Nov 06, 2003 | 10.39 | 10.51 | 10.39 | 10.48 | 443,399 | +0.09(+0.88%) |
Nov 05, 2003 | 10.43 | 10.44 | 10.38 | 10.39 | 263,628 | -0.05(-0.51%) |
Nov 04, 2003 | 10.35 | 10.45 | 10.28 | 10.44 | 413,262 | +0.10(+0.92%) |
Nov 03, 2003 | 10.19 | 10.34 | 10.19 | 10.35 | 220,651 | +0.20(+1.99%) |
Oct 31, 2003 | 10.19 | 10.19 | 10.08 | 10.14 | 285,903 | +0.03(+0.26%) |
Oct 30, 2003 | 10.10 | 10.12 | 10.06 | 10.12 | 295,337 | +0.04(+0.44%) |
Oct 29, 2003 | 9.998 | 10.10 | 9.998 | 10.07 | 216,458 | +0.10(+0.96%) |
Oct 28, 2003 | 10.15 | 10.17 | 9.965 | 9.979 | 457,812 | -0.18(-1.80%) |
Oct 27, 2003 | 10.01 | 10.27 | 10.01 | 10.16 | 255,504 | +0.15(+1.54%) |
Oct 24, 2003 | 10.07 | 10.09 | 9.925 | 10.01 | 179,770 | -0.07(-0.70%) |
Oct 23, 2003 | 10.08 | 10.09 | 9.979 | 10.08 | 248,429 | -0.02(-0.25%) |
Oct 22, 2003 | 10.16 | 10.16 | 10.07 | 10.10 | 220,127 | -0.06(-0.56%) |
Oct 21, 2003 | 10.15 | 10.18 | 10.15 | 10.16 | 351,941 | -0.02(-0.19%) |
Oct 20, 2003 | 10.20 | 10.20 | 10.16 | 10.18 | 413,000 | +0.01(+0.09%) |
Oct 17, 2003 | 10.28 | 10.28 | 10.17 | 10.17 | 506,292 | -0.13(-1.22%) |
Oct 16, 2003 | 10.27 | 10.30 | 10.25 | 10.30 | 244,236 | +0.04(+0.37%) |
Oct 15, 2003 | 10.26 | 10.27 | 10.23 | 10.26 | 325,473 | +0.03(+0.30%) |
Oct 14, 2003 | 10.11 | 10.22 | 10.09 | 10.23 | 327,046 | +0.12(+1.17%) |
Oct 13, 2003 | 10.10 | 10.12 | 10.07 | 10.11 | 255,504 | +0.01(+0.09%) |
Oct 10, 2003 | 10.10 | 10.15 | 10.09 | 10.10 | 380,767 | +0.01(+0.06%) |
Oct 09, 2003 | 10.06 | 10.10 | 10.03 | 10.09 | 407,235 | +0.04(+0.38%) |
Oct 08, 2003 | 9.960 | 10.06 | 9.950 | 10.06 | 563,158 | +0.09(+0.92%) |
Oct 07, 2003 | 10.02 | 10.03 | 9.952 | 9.964 | 590,674 | -0.07(-0.72%) |
Oct 06, 2003 | 9.948 | 10.05 | 9.944 | 10.04 | 368,975 | +0.09(+0.94%) |
Oct 03, 2003 | 9.813 | 9.975 | 9.780 | 9.943 | 515,202 | +0.17(+1.78%) |
Oct 02, 2003 | 9.612 | 9.769 | 9.612 | 9.769 | 702,048 | +0.14(+1.49%) |
Oct 01, 2003 | 9.502 | 9.626 | 9.473 | 9.626 | 494,762 | +0.10(+1.10%) |
Sep 30, 2003 | 9.445 | 9.521 | 9.404 | 9.521 | 637,844 | +0.08(+0.81%) |
Sep 29, 2003 | 9.439 | 9.506 | 9.437 | 9.445 | 593,033 | -0.00(-0.04%) |
Sep 26, 2003 | 9.464 | 9.464 | 9.389 | 9.448 | 437,896 | -0.10(-1.06%) |
Sep 25, 2003 | 9.624 | 9.624 | 9.506 | 9.549 | 330,452 | -0.05(-0.56%) |
Sep 24, 2003 | 9.664 | 9.685 | 9.603 | 9.603 | 311,846 | -0.03(-0.30%) |
Sep 23, 2003 | 9.553 | 9.643 | 9.553 | 9.632 | 332,025 | +0.08(+0.82%) |
Sep 22, 2003 | 9.570 | 9.570 | 9.528 | 9.553 | 226,154 | -0.02(-0.26%) |
Sep 19, 2003 | 9.502 | 9.557 | 9.502 | 9.578 | 249,739 | +0.06(+0.60%) |
Sep 18, 2003 | 9.477 | 9.578 | 9.477 | 9.521 | 520,967 | +0.01(+0.10%) |
Sep 17, 2003 | 9.569 | 9.569 | 9.487 | 9.511 | 588,316 | -0.07(-0.78%) |
Sep 16, 2003 | 9.559 | 9.582 | 9.530 | 9.586 | 194,183 | +0.03(+0.28%) |
Sep 15, 2003 | 9.511 | 9.570 | 9.488 | 9.559 | 301,888 | +0.05(+0.56%) |
Sep 12, 2003 | 9.511 | 9.546 | 9.466 | 9.506 | 254,718 | +0.01(+0.14%) |
Sep 11, 2003 | 9.403 | 9.504 | 9.389 | 9.492 | 163,523 | +0.10(+1.08%) |
Sep 10, 2003 | 9.559 | 9.559 | 9.362 | 9.391 | 286,951 | -0.17(-1.76%) |
Sep 09, 2003 | 9.626 | 9.626 | 9.542 | 9.559 | 297,695 | -0.08(-0.79%) |
Sep 08, 2003 | 9.588 | 9.635 | 9.569 | 9.635 | 253,146 | +0.05(+0.50%) |
Sep 05, 2003 | 9.595 | 9.645 | 9.570 | 9.588 | 291,144 | -0.01(-0.06%) |
Sep 04, 2003 | 9.597 | 9.624 | 9.538 | 9.593 | 1,212,272 | -0.00(-0.04%) |
Sep 03, 2003 | 9.530 | 9.633 | 9.530 | 9.597 | 371,595 | +0.07(+0.70%) |
Sep 02, 2003 | 9.349 | 9.530 | 9.317 | 9.530 | 220,127 | +0.19(+2.00%) |
Aug 29, 2003 | 9.277 | 9.368 | 9.275 | 9.343 | 166,405 | +0.08(+0.84%) |
Aug 28, 2003 | 9.244 | 9.298 | 9.235 | 9.265 | 717,510 | +0.04(+0.39%) |
Aug 27, 2003 | 9.197 | 9.229 | 9.168 | 9.229 | 307,392 | +0.03(+0.35%) |
Aug 26, 2003 | 9.177 | 9.197 | 9.135 | 9.197 | 339,887 | +0.02(+0.23%) |
Aug 25, 2003 | 9.204 | 9.246 | 9.151 | 9.176 | 423,745 | -0.01(-0.10%) |
Aug 22, 2003 | 9.292 | 9.301 | 9.183 | 9.185 | 304,771 | -0.09(-0.95%) |
Aug 21, 2003 | 9.301 | 9.301 | 9.267 | 9.273 | 538,525 | -0.03(-0.29%) |
Aug 20, 2003 | 9.307 | 9.311 | 9.292 | 9.300 | 383,650 | +0.00(+0.02%) |
Aug 19, 2003 | 9.307 | 9.315 | 9.290 | 9.298 | 402,780 | -0.00(-0.02%) |
Aug 18, 2003 | 9.244 | 9.324 | 9.244 | 9.300 | 367,927 | +0.08(+0.91%) |
Aug 15, 2003 | 9.273 | 9.301 | 9.214 | 9.216 | 175,577 | -0.03(-0.31%) |
Aug 14, 2003 | 9.250 | 9.259 | 9.235 | 9.244 | 464,363 | +0.00(+0.00%) |
Aug 13, 2003 | 9.273 | 9.301 | 9.219 | 9.244 | 480,349 | -0.05(-0.55%) |
Aug 12, 2003 | 9.305 | 9.324 | 9.282 | 9.296 | 240,043 | +0.02(+0.25%) |
Aug 11, 2003 | 9.294 | 9.315 | 9.254 | 9.273 | 223,534 | -0.00(-0.02%) |
Aug 08, 2003 | 9.216 | 9.294 | 9.208 | 9.275 | 187,894 | +0.08(+0.89%) |
Aug 07, 2003 | 9.206 | 9.256 | 9.179 | 9.193 | 219,865 | +0.03(+0.35%) |
Aug 06, 2003 | 9.187 | 9.193 | 9.158 | 9.160 | 229,823 | -0.01(-0.06%) |
Aug 05, 2003 | 9.162 | 9.193 | 9.153 | 9.166 | 193,135 | +0.02(+0.17%) |
Aug 04, 2003 | 9.198 | 9.198 | 9.120 | 9.151 | 248,953 | -0.05(-0.50%) |