Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.72 | 10.86 | 10.27 | 10.60 | 8,586,923 | -0.43(-3.86%) |
Jul 29, 2004 | 11.03 | 11.11 | 10.95 | 11.03 | 3,000,613 | +0.09(+0.82%) |
Jul 28, 2004 | 10.86 | 10.99 | 10.86 | 10.94 | 2,274,254 | +0.03(+0.31%) |
Jul 27, 2004 | 10.93 | 10.97 | 10.76 | 10.90 | 2,918,532 | -0.05(-0.50%) |
Jul 26, 2004 | 11.06 | 11.13 | 10.79 | 10.96 | 4,196,754 | -0.12(-1.12%) |
Jul 23, 2004 | 11.24 | 11.30 | 11.04 | 11.08 | 3,766,411 | -0.22(-1.95%) |
Jul 22, 2004 | 11.32 | 11.41 | 11.20 | 11.30 | 3,767,139 | -0.03(-0.30%) |
Jul 21, 2004 | 11.68 | 11.68 | 11.31 | 11.34 | 4,334,429 | -0.26(-2.25%) |
Jul 20, 2004 | 11.41 | 11.66 | 11.37 | 11.60 | 5,508,740 | +0.33(+2.93%) |
Jul 19, 2004 | 11.16 | 11.32 | 11.08 | 11.27 | 2,164,522 | +0.17(+1.55%) |
Jul 16, 2004 | 11.26 | 11.29 | 11.08 | 11.10 | 2,976,163 | +0.00(+0.00%) |
Jul 15, 2004 | 11.15 | 11.20 | 11.06 | 11.10 | 2,071,671 | -0.06(-0.55%) |
Jul 14, 2004 | 11.19 | 11.28 | 11.12 | 11.16 | 2,125,228 | -0.08(-0.67%) |
Jul 13, 2004 | 11.18 | 11.23 | 11.10 | 11.23 | 1,830,522 | +0.02(+0.18%) |
Jul 12, 2004 | 11.29 | 11.30 | 11.10 | 11.21 | 1,703,762 | -0.03(-0.24%) |
Jul 09, 2004 | 11.30 | 11.30 | 11.18 | 11.24 | 1,929,630 | +0.01(+0.06%) |
Jul 08, 2004 | 11.29 | 11.32 | 11.23 | 11.23 | 2,788,279 | -0.09(-0.79%) |
Jul 07, 2004 | 11.37 | 11.40 | 11.30 | 11.32 | 3,023,607 | -0.05(-0.42%) |
Jul 06, 2004 | 11.35 | 11.50 | 11.34 | 11.37 | 2,125,664 | -0.02(-0.18%) |
Jul 02, 2004 | 11.43 | 11.47 | 11.32 | 11.39 | 1,496,522 | -0.09(-0.78%) |
Jul 01, 2004 | 11.50 | 11.58 | 11.44 | 11.48 | 2,833,249 | -0.05(-0.42%) |
Jun 30, 2004 | 11.37 | 11.54 | 11.28 | 11.53 | 2,611,310 | +0.17(+1.51%) |
Jun 29, 2004 | 11.34 | 11.37 | 11.29 | 11.36 | 2,698,485 | -0.04(-0.36%) |
Jun 28, 2004 | 11.32 | 11.50 | 11.32 | 11.40 | 3,833,502 | +0.13(+1.16%) |
Jun 25, 2004 | 11.26 | 11.32 | 11.22 | 11.27 | 4,988,894 | +0.05(+0.43%) |
Jun 24, 2004 | 11.26 | 11.33 | 11.19 | 11.22 | 5,372,666 | -0.10(-0.85%) |
Jun 23, 2004 | 11.45 | 11.46 | 11.26 | 11.32 | 4,984,382 | -0.07(-0.60%) |
Jun 22, 2004 | 11.34 | 11.45 | 11.22 | 11.39 | 3,995,190 | +0.03(+0.24%) |
Jun 21, 2004 | 11.17 | 11.45 | 11.13 | 11.36 | 2,960,591 | +0.17(+1.54%) |
Jun 18, 2004 | 11.03 | 11.33 | 11.03 | 11.19 | 5,031,972 | +0.05(+0.43%) |
Jun 17, 2004 | 11.34 | 11.34 | 11.05 | 11.14 | 7,857,071 | -0.21(-1.82%) |
Jun 16, 2004 | 11.47 | 11.48 | 11.26 | 11.34 | 2,998,284 | -0.13(-1.14%) |
Jun 15, 2004 | 11.58 | 11.65 | 11.42 | 11.47 | 3,242,926 | +0.03(+0.30%) |
Jun 14, 2004 | 11.51 | 11.54 | 11.33 | 11.44 | 4,060,680 | -0.10(-0.89%) |
Jun 10, 2004 | 11.69 | 11.71 | 11.52 | 11.54 | 2,865,121 | -0.16(-1.41%) |
Jun 09, 2004 | 11.61 | 11.77 | 11.58 | 11.71 | 2,590,790 | +0.06(+0.53%) |
Jun 08, 2004 | 11.63 | 11.67 | 11.52 | 11.65 | 2,962,629 | -0.04(-0.35%) |
Jun 07, 2004 | 11.69 | 11.71 | 11.63 | 11.69 | 1,902,125 | +0.10(+0.89%) |
Jun 04, 2004 | 11.55 | 11.61 | 11.53 | 11.58 | 2,336,543 | +0.10(+0.90%) |
Jun 03, 2004 | 11.43 | 11.59 | 11.37 | 11.48 | 4,393,079 | +0.10(+0.84%) |
Jun 02, 2004 | 11.41 | 11.47 | 11.35 | 11.39 | 2,665,303 | -0.05(-0.42%) |
Jun 01, 2004 | 11.43 | 11.47 | 11.34 | 11.43 | 3,794,645 | +0.01(+0.06%) |
May 28, 2004 | 11.47 | 11.58 | 11.42 | 11.43 | 4,222,223 | -0.08(-0.72%) |
May 27, 2004 | 11.50 | 11.58 | 10.87 | 11.51 | 1,861,375 | +0.08(+0.72%) |
May 26, 2004 | 11.30 | 11.51 | 11.28 | 11.43 | 2,194,647 | +0.14(+1.22%) |
May 25, 2004 | 11.18 | 11.39 | 11.15 | 11.29 | 2,466,650 | +0.08(+0.67%) |
May 24, 2004 | 11.32 | 11.32 | 11.12 | 11.21 | 2,240,199 | -0.01(-0.12%) |
May 21, 2004 | 11.34 | 11.34 | 11.12 | 11.23 | 2,957,098 | -0.08(-0.67%) |
May 20, 2004 | 11.34 | 11.44 | 11.22 | 11.30 | 2,458,209 | -0.07(-0.60%) |
May 19, 2004 | 11.47 | 11.56 | 11.35 | 11.37 | 2,339,162 | -0.07(-0.60%) |
May 18, 2004 | 11.74 | 11.78 | 11.44 | 11.44 | 4,485,930 | -0.24(-2.06%) |
May 17, 2004 | 11.68 | 11.85 | 11.65 | 11.68 | 3,764,956 | -0.05(-0.41%) |
May 14, 2004 | 11.58 | 11.83 | 11.54 | 11.73 | 2,159,719 | +0.10(+0.89%) |
May 13, 2004 | 11.78 | 11.78 | 11.53 | 11.63 | 3,940,760 | -0.15(-1.28%) |
May 12, 2004 | 11.85 | 11.85 | 11.64 | 11.78 | 5,255,657 | +0.08(+0.70%) |
May 11, 2004 | 11.39 | 11.69 | 11.34 | 11.69 | 4,082,656 | +0.36(+3.15%) |
May 10, 2004 | 11.78 | 11.87 | 11.30 | 11.34 | 5,643,941 | -0.44(-3.73%) |
May 07, 2004 | 11.77 | 11.92 | 11.77 | 11.78 | 2,798,030 | -0.09(-0.75%) |
May 06, 2004 | 11.91 | 11.91 | 11.77 | 11.87 | 2,129,885 | -0.04(-0.35%) |
May 05, 2004 | 11.94 | 12.00 | 11.87 | 11.91 | 2,328,975 | -0.02(-0.17%) |
May 04, 2004 | 12.00 | 12.03 | 11.88 | 11.93 | 4,447,072 | -0.12(-1.03%) |
May 03, 2004 | 12.14 | 12.30 | 11.88 | 12.05 | 5,684,399 | -0.01(-0.11%) |
Apr 30, 2004 | 12.02 | 12.33 | 11.69 | 12.07 | 7,193,875 | +0.36(+3.11%) |
Apr 29, 2004 | 11.68 | 11.78 | 11.61 | 11.70 | 3,918,639 | -0.01(-0.06%) |
Apr 28, 2004 | 11.78 | 11.84 | 11.54 | 11.71 | 3,702,813 | -0.06(-0.53%) |
Apr 27, 2004 | 11.83 | 11.97 | 11.76 | 11.77 | 3,736,577 | -0.03(-0.23%) |
Apr 26, 2004 | 11.96 | 11.98 | 11.80 | 11.80 | 2,445,838 | -0.16(-1.32%) |
Apr 23, 2004 | 11.82 | 12.02 | 11.71 | 11.96 | 2,552,515 | +0.15(+1.28%) |
Apr 22, 2004 | 11.56 | 11.87 | 11.53 | 11.80 | 3,415,966 | +0.19(+1.66%) |
Apr 21, 2004 | 11.68 | 11.71 | 11.56 | 11.61 | 2,376,564 | -0.07(-0.59%) |
Apr 20, 2004 | 11.72 | 11.83 | 11.65 | 11.68 | 2,668,359 | -0.04(-0.35%) |
Apr 19, 2004 | 11.51 | 11.76 | 11.42 | 11.72 | 2,495,174 | +0.23(+2.03%) |
Apr 16, 2004 | 11.47 | 11.58 | 11.38 | 11.49 | 2,358,955 | +0.10(+0.84%) |
Apr 15, 2004 | 11.56 | 11.60 | 11.37 | 11.39 | 2,318,060 | -0.16(-1.43%) |
Apr 14, 2004 | 11.56 | 11.63 | 11.41 | 11.56 | 2,365,504 | -0.14(-1.23%) |
Apr 13, 2004 | 11.90 | 11.90 | 11.69 | 11.70 | 2,549,604 | -0.19(-1.62%) |
Apr 12, 2004 | 11.75 | 11.90 | 11.75 | 11.89 | 2,535,778 | +0.16(+1.35%) |
Apr 08, 2004 | 11.82 | 11.89 | 11.71 | 11.74 | 2,135,270 | -0.08(-0.64%) |
Apr 07, 2004 | 11.85 | 11.88 | 11.74 | 11.81 | 3,139,889 | -0.04(-0.35%) |
Apr 06, 2004 | 11.88 | 11.89 | 11.83 | 11.85 | 3,500,812 | -0.03(-0.23%) |
Apr 05, 2004 | 11.73 | 11.89 | 11.70 | 11.88 | 3,087,496 | +0.16(+1.41%) |
Apr 02, 2004 | 11.65 | 11.74 | 11.50 | 11.72 | 2,595,884 | +0.14(+1.25%) |
Apr 01, 2004 | 11.54 | 11.75 | 11.54 | 11.57 | 4,356,696 | -0.02(-0.18%) |
Mar 31, 2004 | 11.65 | 11.67 | 11.43 | 11.59 | 3,113,692 | -0.08(-0.65%) |
Mar 30, 2004 | 11.74 | 11.74 | 11.63 | 11.67 | 2,509,000 | -0.08(-0.70%) |
Mar 29, 2004 | 11.61 | 11.81 | 11.61 | 11.75 | 4,113,218 | +0.29(+2.52%) |
Mar 26, 2004 | 11.32 | 11.55 | 11.27 | 11.46 | 2,469,852 | +0.16(+1.40%) |
Mar 25, 2004 | 11.20 | 11.37 | 11.20 | 11.30 | 2,331,886 | +0.14(+1.23%) |
Mar 24, 2004 | 11.15 | 11.24 | 11.04 | 11.17 | 2,358,955 | +0.03(+0.31%) |
Mar 23, 2004 | 11.33 | 11.33 | 11.10 | 11.13 | 3,515,511 | -0.20(-1.76%) |
Mar 22, 2004 | 11.61 | 11.61 | 11.29 | 11.33 | 2,428,229 | -0.28(-2.43%) |
Mar 19, 2004 | 11.57 | 11.75 | 11.57 | 11.61 | 5,793,841 | -0.02(-0.18%) |
Mar 18, 2004 | 11.60 | 11.69 | 11.52 | 11.63 | 3,435,613 | -0.01(-0.12%) |
Mar 17, 2004 | 11.54 | 11.66 | 11.44 | 11.65 | 6,799,478 | +0.10(+0.89%) |
Mar 16, 2004 | 11.39 | 11.60 | 11.31 | 11.54 | 4,575,433 | +0.28(+2.50%) |
Mar 15, 2004 | 11.34 | 11.43 | 11.21 | 11.26 | 3,366,776 | -0.12(-1.09%) |
Mar 12, 2004 | 11.23 | 11.50 | 11.21 | 11.39 | 4,376,488 | +0.29(+2.60%) |
Mar 11, 2004 | 11.21 | 11.28 | 11.06 | 11.10 | 4,488,986 | -0.19(-1.64%) |
Mar 10, 2004 | 11.61 | 11.96 | 11.25 | 11.28 | 3,862,463 | -0.13(-1.14%) |
Mar 09, 2004 | 11.57 | 11.58 | 11.21 | 11.41 | 4,754,585 | -0.16(-1.37%) |
Mar 08, 2004 | 11.69 | 11.74 | 11.56 | 11.57 | 2,243,692 | -0.15(-1.29%) |
Mar 05, 2004 | 11.47 | 11.77 | 11.43 | 11.72 | 5,097,171 | -0.13(-1.10%) |
Mar 04, 2004 | 11.92 | 11.98 | 11.83 | 11.85 | 2,809,236 | -0.05(-0.40%) |
Mar 03, 2004 | 11.83 | 12.01 | 11.83 | 11.90 | 2,772,707 | +0.06(+0.52%) |
Mar 02, 2004 | 11.91 | 11.97 | 11.82 | 11.84 | 2,438,271 | -0.05(-0.46%) |
Mar 01, 2004 | 11.85 | 12.04 | 11.82 | 11.89 | 3,655,223 | +0.08(+0.64%) |
Feb 27, 2004 | 11.34 | 11.95 | 11.34 | 11.82 | 3,777,908 | +0.01(+0.12%) |
Feb 26, 2004 | 11.71 | 11.83 | 11.57 | 11.80 | 4,870,866 | +0.10(+0.82%) |
Feb 25, 2004 | 11.70 | 11.79 | 11.55 | 11.71 | 5,388,093 | +0.01(+0.12%) |
Feb 24, 2004 | 11.98 | 11.99 | 11.65 | 11.69 | 4,368,629 | -0.28(-2.35%) |
Feb 23, 2004 | 11.90 | 12.00 | 11.88 | 11.98 | 3,774,270 | +0.19(+1.57%) |
Feb 20, 2004 | 11.87 | 11.89 | 11.72 | 11.79 | 3,219,787 | -0.08(-0.69%) |
Feb 19, 2004 | 12.04 | 12.09 | 11.85 | 11.87 | 3,649,547 | -0.21(-1.76%) |
Feb 18, 2004 | 12.20 | 12.25 | 11.83 | 12.09 | 6,377,867 | +0.05(+0.40%) |
Feb 17, 2004 | 11.78 | 12.07 | 11.75 | 12.04 | 6,122,310 | +0.43(+3.67%) |
Feb 13, 2004 | 11.59 | 11.67 | 11.54 | 11.61 | 3,128,100 | +0.05(+0.48%) |
Feb 12, 2004 | 11.61 | 11.67 | 11.54 | 11.56 | 3,096,956 | -0.05(-0.47%) |
Feb 11, 2004 | 11.52 | 11.66 | 11.41 | 11.61 | 4,902,884 | +0.03(+0.30%) |
Feb 10, 2004 | 11.64 | 11.64 | 11.39 | 11.58 | 4,538,758 | -0.06(-0.53%) |
Feb 09, 2004 | 11.98 | 11.98 | 11.61 | 11.64 | 5,510,050 | -0.18(-1.51%) |
Feb 06, 2004 | 11.80 | 11.89 | 11.72 | 11.82 | 6,621,491 | +0.03(+0.23%) |
Feb 05, 2004 | 11.44 | 11.79 | 11.44 | 11.79 | 11,826,357 | +0.38(+3.37%) |
Feb 04, 2004 | 11.21 | 11.51 | 11.09 | 11.41 | 9,480,209 | +0.21(+1.84%) |
Feb 03, 2004 | 10.99 | 11.25 | 10.97 | 11.20 | 12,604,962 | +0.31(+2.84%) |
Feb 02, 2004 | 10.98 | 10.98 | 10.82 | 10.89 | 6,666,024 | +0.13(+1.21%) |
Jan 30, 2004 | 11.10 | 11.24 | 10.62 | 10.76 | 14,444,653 | -0.02(-0.19%) |
Jan 29, 2004 | 10.95 | 10.98 | 10.70 | 10.78 | 4,756,040 | -0.16(-1.44%) |
Jan 28, 2004 | 10.94 | 11.00 | 10.86 | 10.94 | 6,261,440 | +0.08(+0.69%) |
Jan 27, 2004 | 10.79 | 10.90 | 10.75 | 10.86 | 6,358,511 | +0.12(+1.15%) |
Jan 26, 2004 | 10.80 | 10.82 | 10.73 | 10.74 | 5,632,298 | -0.03(-0.26%) |
Jan 23, 2004 | 10.88 | 10.88 | 10.76 | 10.77 | 5,257,258 | -0.01(-0.06%) |
Jan 22, 2004 | 10.82 | 10.85 | 10.74 | 10.77 | 4,160,225 | +0.03(+0.32%) |
Jan 21, 2004 | 10.68 | 10.82 | 10.68 | 10.74 | 4,189,477 | +0.12(+1.17%) |
Jan 20, 2004 | 10.58 | 10.67 | 10.57 | 10.62 | 6,634,734 | +0.07(+0.65%) |
Jan 16, 2004 | 10.61 | 10.62 | 10.48 | 10.55 | 6,443,648 | -0.03(-0.32%) |
Jan 15, 2004 | 10.58 | 10.65 | 10.49 | 10.58 | 6,140,793 | +0.03(+0.33%) |
Jan 14, 2004 | 10.43 | 10.57 | 10.43 | 10.55 | 8,109,572 | +0.21(+1.99%) |
Jan 13, 2004 | 10.31 | 10.38 | 10.25 | 10.34 | 3,613,746 | +0.07(+0.67%) |
Jan 12, 2004 | 10.27 | 10.31 | 10.24 | 10.27 | 3,182,239 | -0.02(-0.20%) |
Jan 09, 2004 | 10.49 | 10.51 | 10.31 | 10.29 | 2,454,862 | -0.15(-1.45%) |
Jan 08, 2004 | 10.47 | 10.51 | 10.43 | 10.44 | 2,639,107 | -0.03(-0.33%) |
Jan 07, 2004 | 10.64 | 10.64 | 10.45 | 10.48 | 3,230,556 | -0.14(-1.29%) |
Jan 06, 2004 | 10.60 | 10.67 | 10.57 | 10.62 | 3,157,935 | +0.03(+0.26%) |
Jan 05, 2004 | 10.51 | 10.65 | 10.51 | 10.59 | 4,229,354 | +0.10(+0.92%) |
Jan 02, 2004 | 10.46 | 10.51 | 10.41 | 10.49 | 2,538,107 | +0.03(+0.33%) |
Dec 31, 2003 | 10.42 | 10.47 | 10.39 | 10.46 | 1,991,046 | +0.01(+0.13%) |
Dec 30, 2003 | 10.41 | 10.47 | 10.41 | 10.44 | 2,008,073 | +0.00(+0.00%) |
Dec 29, 2003 | 10.46 | 10.47 | 10.40 | 10.44 | 2,183,441 | +0.02(+0.20%) |
Dec 26, 2003 | 10.46 | 10.47 | 10.40 | 10.42 | 835,654 | -0.02(-0.20%) |
Dec 24, 2003 | 10.38 | 10.47 | 10.37 | 10.44 | 3,671,669 | +0.01(+0.13%) |
Dec 23, 2003 | 10.41 | 10.44 | 10.39 | 10.43 | 2,195,084 | +0.04(+0.40%) |
Dec 22, 2003 | 10.38 | 10.43 | 10.34 | 10.39 | 2,327,665 | +0.00(+0.00%) |
Dec 19, 2003 | 10.44 | 10.47 | 10.32 | 10.39 | 3,297,502 | -0.05(-0.53%) |
Dec 18, 2003 | 10.34 | 10.45 | 10.33 | 10.44 | 3,665,265 | +0.07(+0.66%) |
Dec 17, 2003 | 10.31 | 10.40 | 10.28 | 10.38 | 3,671,378 | +0.09(+0.87%) |
Dec 16, 2003 | 10.29 | 10.33 | 10.22 | 10.29 | 2,810,837 | +0.07(+0.67%) |
Dec 15, 2003 | 10.34 | 10.35 | 10.19 | 10.22 | 3,614,037 | -0.05(-0.47%) |
Dec 12, 2003 | 10.25 | 10.31 | 10.18 | 10.27 | 2,151,424 | +0.01(+0.07%) |
Dec 11, 2003 | 10.27 | 10.31 | 10.21 | 10.26 | 2,234,524 | -0.01(-0.13%) |
Dec 10, 2003 | 10.29 | 10.45 | 10.21 | 10.27 | 3,884,439 | +0.05(+0.54%) |
Dec 09, 2003 | 10.24 | 10.26 | 10.14 | 10.22 | 2,647,257 | +0.03(+0.27%) |
Dec 08, 2003 | 10.03 | 10.20 | 9.991 | 10.19 | 2,172,090 | +0.16(+1.58%) |
Dec 05, 2003 | 10.05 | 10.09 | 9.963 | 10.03 | 1,594,612 | -0.03(-0.34%) |
Dec 04, 2003 | 9.963 | 10.03 | 9.963 | 10.07 | 2,530,830 | +0.15(+1.52%) |
Dec 03, 2003 | 9.826 | 9.936 | 9.778 | 9.915 | 4,208,688 | +0.09(+0.91%) |
Dec 02, 2003 | 9.716 | 9.853 | 9.716 | 9.826 | 3,154,733 | +0.12(+1.20%) |
Dec 01, 2003 | 9.826 | 9.833 | 9.654 | 9.709 | 4,435,575 | -0.11(-1.12%) |
Nov 28, 2003 | 9.743 | 9.826 | 9.723 | 9.819 | 1,713,804 | +0.09(+0.92%) |
Nov 26, 2003 | 9.737 | 9.757 | 9.702 | 9.730 | 1,890,482 | +0.01(+0.14%) |
Nov 25, 2003 | 9.874 | 9.874 | 9.702 | 9.716 | 4,520,276 | -0.14(-1.39%) |
Nov 24, 2003 | 9.778 | 9.867 | 9.723 | 9.853 | 4,048,892 | +0.14(+1.49%) |
Nov 21, 2003 | 9.840 | 9.853 | 9.661 | 9.709 | 2,266,395 | -0.13(-1.33%) |
Nov 20, 2003 | 9.792 | 9.895 | 9.737 | 9.840 | 3,905,396 | +0.05(+0.56%) |
Nov 19, 2003 | 9.792 | 9.819 | 9.730 | 9.785 | 1,784,824 | +0.01(+0.14%) |
Nov 18, 2003 | 9.798 | 9.826 | 9.764 | 9.771 | 2,963,211 | -0.02(-0.21%) |
Nov 17, 2003 | 9.778 | 9.826 | 9.723 | 9.792 | 2,563,139 | +0.01(+0.07%) |
Nov 14, 2003 | 9.805 | 9.847 | 9.750 | 9.785 | 2,299,868 | -0.04(-0.42%) |
Nov 13, 2003 | 9.867 | 9.874 | 9.778 | 9.826 | 4,011,490 | -0.10(-0.97%) |
Nov 12, 2003 | 9.798 | 9.963 | 9.798 | 9.922 | 2,038,490 | +0.12(+1.26%) |
Nov 11, 2003 | 9.743 | 9.826 | 9.723 | 9.798 | 1,449,952 | +0.05(+0.56%) |
Nov 10, 2003 | 9.792 | 9.847 | 9.737 | 9.743 | 1,786,425 | -0.07(-0.70%) |
Nov 07, 2003 | 9.860 | 9.963 | 9.757 | 9.812 | 2,185,188 | -0.05(-0.49%) |
Nov 06, 2003 | 9.819 | 9.860 | 9.716 | 9.860 | 1,776,966 | +0.00(+0.00%) |
Nov 05, 2003 | 9.943 | 9.950 | 9.778 | 9.860 | 1,703,180 | -0.05(-0.49%) |
Nov 04, 2003 | 9.901 | 10.03 | 9.901 | 9.908 | 3,513,328 | -0.11(-1.10%) |
Nov 03, 2003 | 9.860 | 10.03 | 9.785 | 10.02 | 2,026,410 | +0.16(+1.60%) |
Oct 31, 2003 | 9.262 | 10.27 | 9.551 | 9.860 | 6,268,571 | +0.60(+6.45%) |
Oct 30, 2003 | 9.242 | 9.311 | 9.207 | 9.262 | 1,083,061 | -0.01(-0.15%) |
Oct 29, 2003 | 9.338 | 9.379 | 9.132 | 9.276 | 1,689,209 | -0.13(-1.39%) |
Oct 28, 2003 | 9.242 | 9.407 | 9.194 | 9.407 | 1,497,395 | +0.25(+2.78%) |
Oct 27, 2003 | 9.262 | 9.331 | 9.139 | 9.153 | 1,704,926 | -0.15(-1.62%) |
Oct 24, 2003 | 9.386 | 9.421 | 9.153 | 9.304 | 2,061,193 | -0.19(-1.96%) |
Oct 23, 2003 | 9.359 | 9.489 | 9.242 | 9.489 | 1,150,298 | +0.08(+0.80%) |
Oct 22, 2003 | 9.455 | 9.510 | 9.352 | 9.414 | 2,059,738 | -0.04(-0.44%) |
Oct 21, 2003 | 9.482 | 9.592 | 9.414 | 9.455 | 1,817,424 | -0.03(-0.29%) |
Oct 20, 2003 | 9.414 | 9.482 | 9.331 | 9.482 | 1,226,994 | +0.08(+0.80%) |
Oct 17, 2003 | 9.448 | 9.510 | 9.359 | 9.407 | 1,578,167 | -0.04(-0.44%) |
Oct 16, 2003 | 9.242 | 9.441 | 9.242 | 9.448 | 1,116,097 | +0.18(+1.93%) |
Oct 15, 2003 | 9.366 | 9.379 | 9.207 | 9.269 | 2,489,208 | -0.11(-1.17%) |
Oct 14, 2003 | 9.379 | 9.386 | 9.187 | 9.379 | 1,805,054 | +0.01(+0.15%) |
Oct 13, 2003 | 9.207 | 9.372 | 9.207 | 9.366 | 914,970 | +0.17(+1.87%) |
Oct 10, 2003 | 9.235 | 9.249 | 9.125 | 9.194 | 1,014,515 | -0.04(-0.45%) |
Oct 09, 2003 | 9.311 | 9.366 | 9.173 | 9.235 | 1,216,807 | -0.02(-0.22%) |
Oct 08, 2003 | 9.338 | 9.338 | 9.214 | 9.256 | 984,680 | -0.08(-0.88%) |
Oct 07, 2003 | 9.242 | 9.345 | 9.173 | 9.338 | 1,173,001 | +0.09(+0.97%) |
Oct 06, 2003 | 9.187 | 9.283 | 9.187 | 9.249 | 899,252 | +0.01(+0.15%) |
Oct 03, 2003 | 9.414 | 9.414 | 9.201 | 9.235 | 1,435,980 | -0.03(-0.30%) |
Oct 02, 2003 | 9.173 | 9.276 | 9.146 | 9.262 | 1,177,367 | +0.12(+1.28%) |
Oct 01, 2003 | 9.036 | 9.118 | 9.008 | 9.146 | 2,024,664 | +0.14(+1.53%) |
Sep 30, 2003 | 8.994 | 9.098 | 8.919 | 9.008 | 1,936,616 | -0.04(-0.46%) |
Sep 29, 2003 | 8.898 | 9.070 | 8.885 | 9.049 | 1,330,323 | +0.19(+2.09%) |
Sep 26, 2003 | 8.898 | 8.960 | 8.830 | 8.864 | 1,184,498 | -0.06(-0.69%) |
Sep 25, 2003 | 8.967 | 9.049 | 8.933 | 8.926 | 1,636,817 | -0.04(-0.46%) |
Sep 24, 2003 | 8.926 | 9.022 | 8.926 | 8.967 | 1,827,466 | -0.01(-0.15%) |
Sep 23, 2003 | 9.001 | 9.070 | 8.926 | 8.981 | 1,970,525 | +0.05(+0.54%) |
Sep 22, 2003 | 8.967 | 8.967 | 8.843 | 8.933 | 1,666,360 | -0.05(-0.54%) |
Sep 19, 2003 | 8.953 | 9.022 | 8.926 | 8.981 | 2,847,075 | +0.05(+0.62%) |
Sep 18, 2003 | 8.953 | 9.049 | 8.926 | 8.926 | 2,950,840 | -0.01(-0.08%) |
Sep 17, 2003 | 8.960 | 9.029 | 8.919 | 8.933 | 1,989,008 | -0.03(-0.31%) |
Sep 16, 2003 | 9.070 | 9.036 | 8.898 | 8.960 | 3,984,711 | -0.11(-1.21%) |
Sep 15, 2003 | 9.256 | 9.331 | 9.043 | 9.070 | 2,863,229 | -0.24(-2.58%) |
Sep 12, 2003 | 9.249 | 9.345 | 9.146 | 9.311 | 1,751,934 | +0.01(+0.15%) |
Sep 11, 2003 | 9.173 | 9.311 | 9.118 | 9.297 | 2,598,358 | +0.24(+2.66%) |
Sep 10, 2003 | 8.960 | 9.118 | 8.946 | 9.056 | 2,371,907 | +0.12(+1.38%) |
Sep 09, 2003 | 8.960 | 9.001 | 8.898 | 8.933 | 2,412,366 | -0.08(-0.84%) |
Sep 08, 2003 | 9.029 | 9.146 | 9.001 | 9.008 | 2,491,973 | +0.03(+0.31%) |
Sep 05, 2003 | 9.036 | 9.049 | 8.898 | 8.981 | 3,603,122 | -0.20(-2.17%) |
Sep 04, 2003 | 9.414 | 9.427 | 9.139 | 9.180 | 3,816,329 | -0.27(-2.91%) |
Sep 03, 2003 | 9.345 | 9.510 | 9.290 | 9.455 | 5,241,104 | -0.21(-2.13%) |
Sep 02, 2003 | 9.530 | 9.716 | 9.524 | 9.661 | 3,156,334 | +0.13(+1.37%) |
Aug 29, 2003 | 9.345 | 9.585 | 9.139 | 9.530 | 2,399,850 | +0.19(+1.99%) |
Aug 28, 2003 | 9.331 | 9.386 | 9.297 | 9.345 | 3,728,427 | +0.01(+0.15%) |
Aug 27, 2003 | 9.242 | 9.359 | 9.207 | 9.331 | 1,445,003 | +0.05(+0.52%) |
Aug 26, 2003 | 9.139 | 9.290 | 8.988 | 9.283 | 2,090,154 | +0.14(+1.58%) |
Aug 25, 2003 | 9.098 | 9.180 | 9.077 | 9.139 | 1,146,514 | +0.04(+0.45%) |
Aug 22, 2003 | 9.311 | 9.331 | 9.077 | 9.098 | 1,810,729 | -0.17(-1.85%) |
Aug 21, 2003 | 9.269 | 9.297 | 9.201 | 9.269 | 1,796,322 | +0.00(+0.00%) |
Aug 20, 2003 | 9.311 | 9.366 | 9.249 | 9.269 | 1,065,452 | -0.08(-0.88%) |
Aug 19, 2003 | 9.338 | 9.366 | 9.276 | 9.352 | 1,381,551 | +0.08(+0.81%) |
Aug 18, 2003 | 9.331 | 9.379 | 9.276 | 9.276 | 1,135,453 | -0.05(-0.59%) |
Aug 15, 2003 | 9.311 | 9.345 | 9.262 | 9.331 | 701,617 | -0.02(-0.22%) |
Aug 14, 2003 | 9.262 | 9.379 | 9.214 | 9.352 | 1,490,992 | +0.17(+1.87%) |
Aug 13, 2003 | 9.262 | 9.276 | 9.173 | 9.180 | 1,741,310 | -0.06(-0.67%) |
Aug 12, 2003 | 9.159 | 9.242 | 9.118 | 9.242 | 1,933,996 | +0.06(+0.67%) |
Aug 11, 2003 | 9.153 | 9.187 | 9.029 | 9.180 | 2,080,986 | +0.01(+0.15%) |
Aug 08, 2003 | 9.036 | 9.180 | 9.001 | 9.166 | 2,120,425 | +0.15(+1.68%) |
Aug 07, 2003 | 8.898 | 9.036 | 8.878 | 9.015 | 1,907,509 | +0.05(+0.61%) |
Aug 06, 2003 | 8.843 | 8.988 | 8.795 | 8.960 | 1,901,106 | +0.08(+0.93%) |
Aug 05, 2003 | 8.953 | 8.994 | 8.836 | 8.878 | 1,516,606 | -0.05(-0.62%) |
Aug 04, 2003 | 8.933 | 8.981 | 8.781 | 8.933 | 2,063,813 | +0.03(+0.31%) |