Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.06 | 11.16 | 11.02 | 11.16 | 55,586 | +0.10(+0.86%) |
Sep 29, 2004 | 11.00 | 11.09 | 10.93 | 11.06 | 80,233 | +0.08(+0.69%) |
Sep 28, 2004 | 11.00 | 11.04 | 10.89 | 10.98 | 55,062 | +0.00(+0.03%) |
Sep 27, 2004 | 11.08 | 11.09 | 10.96 | 10.98 | 43,263 | -0.10(-0.89%) |
Sep 24, 2004 | 11.04 | 11.13 | 11.04 | 11.08 | 45,885 | +0.05(+0.48%) |
Sep 23, 2004 | 10.95 | 11.08 | 10.95 | 11.03 | 27,793 | +0.06(+0.56%) |
Sep 22, 2004 | 10.95 | 11.00 | 10.90 | 10.96 | 25,695 | +0.04(+0.35%) |
Sep 21, 2004 | 10.86 | 10.99 | 10.86 | 10.93 | 46,934 | +0.13(+1.24%) |
Sep 20, 2004 | 10.77 | 10.90 | 10.77 | 10.79 | 34,610 | -0.01(-0.11%) |
Sep 17, 2004 | 10.76 | 10.83 | 10.70 | 10.80 | 34,610 | -0.03(-0.32%) |
Sep 16, 2004 | 10.68 | 10.88 | 10.68 | 10.84 | 63,452 | +0.18(+1.68%) |
Sep 15, 2004 | 10.64 | 10.71 | 10.60 | 10.66 | 33,824 | -0.08(-0.78%) |
Sep 14, 2004 | 10.62 | 10.78 | 10.62 | 10.74 | 28,580 | +0.09(+0.86%) |
Sep 13, 2004 | 10.55 | 10.68 | 10.49 | 10.65 | 130,576 | +0.08(+0.76%) |
Sep 10, 2004 | 10.61 | 10.68 | 10.56 | 10.57 | 73,941 | -0.06(-0.57%) |
Sep 09, 2004 | 10.64 | 10.68 | 10.55 | 10.63 | 49,556 | +0.00(+0.04%) |
Sep 08, 2004 | 10.67 | 10.98 | 10.59 | 10.63 | 120,350 | -0.09(-0.82%) |
Sep 07, 2004 | 10.71 | 10.73 | 10.64 | 10.72 | 89,148 | +0.13(+1.26%) |
Sep 03, 2004 | 10.59 | 10.59 | 10.50 | 10.58 | 161,778 | -0.05(-0.43%) |
Sep 02, 2004 | 10.58 | 10.64 | 10.52 | 10.63 | 115,631 | +0.06(+0.61%) |
Sep 01, 2004 | 10.48 | 10.63 | 10.46 | 10.56 | 45,360 | +0.11(+1.06%) |
Aug 31, 2004 | 10.61 | 10.64 | 10.40 | 10.45 | 64,239 | -0.16(-1.47%) |
Aug 30, 2004 | 10.61 | 10.73 | 10.50 | 10.61 | 50,342 | -0.04(-0.36%) |
Aug 27, 2004 | 10.93 | 10.95 | 10.63 | 10.65 | 49,294 | -0.24(-2.24%) |
Aug 26, 2004 | 10.96 | 10.99 | 10.87 | 10.89 | 39,854 | -0.16(-1.45%) |
Aug 25, 2004 | 10.68 | 11.05 | 10.68 | 11.05 | 58,471 | +0.27(+2.47%) |
Aug 24, 2004 | 10.79 | 10.87 | 10.76 | 10.79 | 33,299 | +0.15(+1.36%) |
Aug 23, 2004 | 10.64 | 10.68 | 10.64 | 10.64 | 40,379 | -0.08(-0.75%) |
Aug 20, 2004 | 10.70 | 10.77 | 10.60 | 10.72 | 47,458 | +0.02(+0.14%) |
Aug 19, 2004 | 10.54 | 10.71 | 10.44 | 10.71 | 29,104 | +0.17(+1.63%) |
Aug 18, 2004 | 10.58 | 10.58 | 10.46 | 10.53 | 20,713 | -0.06(-0.58%) |
Aug 17, 2004 | 10.63 | 10.66 | 10.59 | 10.59 | 21,500 | -0.03(-0.32%) |
Aug 16, 2004 | 10.47 | 10.66 | 10.47 | 10.63 | 24,122 | +0.11(+1.05%) |
Aug 13, 2004 | 10.35 | 10.54 | 10.27 | 10.52 | 24,122 | +0.26(+2.57%) |
Aug 12, 2004 | 10.26 | 10.30 | 10.13 | 10.26 | 39,592 | -0.04(-0.41%) |
Aug 11, 2004 | 10.37 | 10.37 | 10.28 | 10.30 | 33,037 | -0.13(-1.21%) |
Aug 10, 2004 | 10.42 | 10.46 | 10.35 | 10.42 | 27,793 | +0.06(+0.59%) |
Aug 09, 2004 | 10.49 | 10.49 | 10.35 | 10.36 | 24,122 | -0.01(-0.11%) |
Aug 06, 2004 | 10.45 | 10.48 | 10.36 | 10.37 | 18,616 | -0.02(-0.15%) |
Aug 05, 2004 | 10.56 | 10.58 | 10.39 | 10.39 | 58,471 | -0.18(-1.73%) |
Aug 04, 2004 | 10.51 | 10.70 | 10.51 | 10.57 | 44,836 | -0.03(-0.32%) |
Aug 03, 2004 | 10.55 | 10.65 | 10.52 | 10.61 | 84,166 | +0.18(+1.68%) |
Aug 02, 2004 | 10.58 | 10.58 | 10.41 | 10.43 | 31,464 | -0.07(-0.65%) |
Jul 30, 2004 | 10.47 | 10.59 | 10.47 | 10.50 | 29,104 | +0.06(+0.62%) |
Jul 29, 2004 | 10.36 | 10.52 | 10.36 | 10.43 | 34,348 | +0.11(+1.11%) |
Jul 28, 2004 | 10.39 | 10.42 | 10.29 | 10.32 | 45,885 | -0.01(-0.07%) |
Jul 27, 2004 | 10.32 | 10.35 | 10.26 | 10.33 | 31,202 | +0.05(+0.45%) |
Jul 26, 2004 | 10.54 | 10.60 | 10.26 | 10.28 | 22,811 | -0.22(-2.07%) |
Jul 23, 2004 | 10.46 | 10.55 | 10.46 | 10.50 | 24,647 | -0.00(-0.04%) |
Jul 22, 2004 | 10.48 | 10.56 | 10.46 | 10.50 | 36,708 | +0.11(+1.10%) |
Jul 21, 2004 | 10.45 | 10.51 | 10.39 | 10.39 | 13,896 | -0.02(-0.22%) |
Jul 20, 2004 | 10.48 | 10.48 | 10.39 | 10.41 | 31,202 | -0.10(-0.94%) |
Jul 19, 2004 | 10.41 | 10.51 | 10.41 | 10.51 | 110,649 | +0.14(+1.36%) |
Jul 16, 2004 | 10.47 | 10.49 | 10.22 | 10.37 | 58,208 | +0.01(+0.07%) |
Jul 15, 2004 | 10.33 | 10.42 | 10.33 | 10.36 | 42,476 | +0.01(+0.11%) |
Jul 14, 2004 | 10.35 | 10.38 | 10.31 | 10.35 | 14,158 | -0.00(-0.04%) |
Jul 13, 2004 | 10.22 | 10.38 | 10.19 | 10.35 | 9,701 | +0.03(+0.26%) |
Jul 12, 2004 | 10.19 | 10.34 | 10.19 | 10.33 | 38,805 | +0.07(+0.67%) |
Jul 09, 2004 | 10.27 | 10.27 | 10.20 | 10.26 | 18,354 | -0.00(-0.04%) |
Jul 08, 2004 | 10.13 | 10.27 | 10.11 | 10.26 | 43,787 | +0.08(+0.79%) |
Jul 07, 2004 | 10.28 | 10.33 | 10.18 | 10.18 | 22,549 | -0.05(-0.52%) |
Jul 06, 2004 | 10.24 | 10.27 | 10.16 | 10.24 | 48,769 | -0.00(-0.04%) |
Jul 02, 2004 | 10.23 | 10.29 | 10.11 | 10.24 | 26,744 | +0.00(+0.00%) |
Jul 01, 2004 | 10.27 | 10.29 | 10.18 | 10.24 | 11,012 | -0.04(-0.37%) |
Jun 30, 2004 | 10.19 | 10.28 | 10.13 | 10.28 | 65,550 | +0.10(+1.01%) |
Jun 29, 2004 | 10.24 | 10.24 | 10.17 | 10.18 | 27,793 | -0.06(-0.60%) |
Jun 28, 2004 | 10.29 | 10.29 | 10.21 | 10.24 | 20,713 | +0.04(+0.37%) |
Jun 25, 2004 | 10.27 | 10.30 | 10.20 | 10.20 | 52,964 | -0.05(-0.52%) |
Jun 24, 2004 | 10.32 | 10.36 | 10.25 | 10.25 | 32,513 | +0.03(+0.30%) |
Jun 23, 2004 | 10.21 | 10.23 | 10.10 | 10.22 | 30,153 | +0.10(+1.02%) |
Jun 22, 2004 | 10.02 | 10.16 | 10.02 | 10.12 | 59,519 | +0.14(+1.41%) |
Jun 21, 2004 | 10.02 | 10.03 | 9.977 | 9.977 | 23,335 | +0.00(+0.04%) |
Jun 18, 2004 | 10.09 | 10.18 | 9.954 | 9.973 | 60,044 | -0.02(-0.19%) |
Jun 17, 2004 | 9.947 | 10.02 | 9.840 | 9.992 | 27,006 | +0.08(+0.85%) |
Jun 16, 2004 | 9.878 | 10.000 | 9.874 | 9.908 | 30,939 | -0.04(-0.42%) |
Jun 15, 2004 | 9.786 | 9.950 | 9.752 | 9.950 | 38,019 | +0.18(+1.83%) |
Jun 14, 2004 | 9.882 | 9.882 | 9.752 | 9.771 | 27,269 | -0.18(-1.76%) |
Jun 10, 2004 | 9.893 | 9.996 | 9.893 | 9.947 | 34,348 | +0.07(+0.69%) |
Jun 09, 2004 | 10.07 | 10.07 | 9.847 | 9.878 | 52,964 | -0.19(-1.89%) |
Jun 08, 2004 | 9.950 | 10.11 | 9.950 | 10.07 | 59,782 | +0.13(+1.31%) |
Jun 07, 2004 | 9.916 | 9.985 | 9.905 | 9.939 | 26,744 | +0.16(+1.64%) |
Jun 04, 2004 | 9.744 | 9.821 | 9.722 | 9.779 | 34,348 | +0.13(+1.34%) |
Jun 03, 2004 | 9.607 | 9.676 | 9.558 | 9.649 | 32,250 | +0.07(+0.76%) |
Jun 02, 2004 | 9.687 | 9.687 | 9.535 | 9.577 | 27,269 | +0.03(+0.32%) |
Jun 01, 2004 | 9.432 | 9.569 | 9.420 | 9.546 | 73,416 | +0.12(+1.25%) |
May 28, 2004 | 9.374 | 9.481 | 9.352 | 9.428 | 69,745 | +0.07(+0.77%) |
May 27, 2004 | 9.382 | 9.439 | 9.271 | 9.355 | 54,013 | +0.07(+0.74%) |
May 26, 2004 | 9.512 | 9.542 | 9.287 | 9.287 | 94,917 | -0.16(-1.70%) |
May 25, 2004 | 9.332 | 9.474 | 9.332 | 9.447 | 57,684 | +0.10(+1.10%) |
May 24, 2004 | 9.344 | 9.344 | 9.340 | 9.344 | 3,933 | +0.06(+0.70%) |
May 21, 2004 | 9.306 | 9.306 | 9.222 | 9.279 | 24,909 | -0.01(-0.08%) |
May 20, 2004 | 9.245 | 9.317 | 9.222 | 9.287 | 23,860 | +0.08(+0.87%) |
May 19, 2004 | 9.268 | 9.359 | 9.203 | 9.207 | 49,031 | +0.10(+1.05%) |
May 18, 2004 | 9.081 | 9.123 | 9.058 | 9.111 | 38,543 | +0.02(+0.17%) |
May 17, 2004 | 9.134 | 9.344 | 9.058 | 9.096 | 81,020 | -0.16(-1.77%) |
May 14, 2004 | 9.252 | 9.302 | 9.203 | 9.260 | 62,666 | -0.07(-0.74%) |
May 13, 2004 | 9.397 | 9.397 | 9.268 | 9.329 | 41,427 | -0.04(-0.45%) |
May 12, 2004 | 9.363 | 9.374 | 9.237 | 9.371 | 71,319 | -0.04(-0.45%) |
May 11, 2004 | 9.451 | 9.519 | 9.401 | 9.413 | 50,867 | +0.03(+0.33%) |
May 10, 2004 | 9.523 | 9.531 | 9.382 | 9.382 | 41,165 | -0.21(-2.19%) |
May 07, 2004 | 9.783 | 9.783 | 9.554 | 9.592 | 36,183 | -0.25(-2.56%) |
May 06, 2004 | 9.794 | 9.844 | 9.737 | 9.844 | 72,630 | +0.00(+0.04%) |
May 05, 2004 | 9.855 | 9.905 | 9.783 | 9.840 | 22,024 | -0.02(-0.15%) |
May 04, 2004 | 9.821 | 9.863 | 9.794 | 9.855 | 45,360 | +0.12(+1.21%) |
May 03, 2004 | 9.790 | 9.855 | 9.725 | 9.737 | 38,805 | +0.04(+0.43%) |
Apr 30, 2004 | 9.744 | 9.779 | 9.641 | 9.695 | 164,400 | +0.01(+0.08%) |
Apr 29, 2004 | 9.706 | 9.821 | 9.683 | 9.687 | 165,711 | -0.23(-2.33%) |
Apr 27, 2004 | 10.06 | 10.06 | 9.897 | 9.918 | 54,538 | -0.10(-1.03%) |
Apr 26, 2004 | 10.19 | 10.19 | 9.967 | 10.02 | 28,317 | -0.07(-0.70%) |
Apr 23, 2004 | 10.11 | 10.12 | 10.02 | 10.09 | 39,854 | +0.01(+0.11%) |
Apr 22, 2004 | 10.07 | 10.09 | 9.941 | 10.08 | 81,282 | +0.13(+1.26%) |
Apr 21, 2004 | 9.840 | 9.954 | 9.826 | 9.954 | 26,744 | +0.14(+1.46%) |
Apr 20, 2004 | 10.07 | 10.07 | 9.811 | 9.811 | 60,306 | -0.31(-3.03%) |
Apr 19, 2004 | 10.09 | 10.16 | 10.09 | 10.12 | 40,379 | +0.02(+0.24%) |
Apr 16, 2004 | 10.05 | 10.12 | 10.05 | 10.09 | 37,757 | +0.02(+0.17%) |
Apr 15, 2004 | 10.20 | 10.24 | 10.02 | 10.08 | 135,820 | -0.11(-1.05%) |
Apr 14, 2004 | 10.44 | 10.44 | 10.18 | 10.18 | 84,429 | -0.31(-2.91%) |
Apr 13, 2004 | 10.68 | 10.68 | 10.45 | 10.49 | 68,172 | -0.11(-1.03%) |
Apr 12, 2004 | 10.61 | 10.62 | 10.58 | 10.60 | 61,355 | -0.02(-0.20%) |
Apr 08, 2004 | 10.70 | 10.70 | 10.57 | 10.62 | 87,051 | -0.17(-1.57%) |
Apr 07, 2004 | 10.76 | 10.79 | 10.69 | 10.79 | 88,099 | +0.05(+0.46%) |
Apr 06, 2004 | 10.70 | 10.78 | 10.61 | 10.74 | 121,661 | +0.09(+0.84%) |
Apr 05, 2004 | 10.44 | 10.81 | 10.44 | 10.65 | 152,077 | +0.22(+2.08%) |
Apr 02, 2004 | 10.32 | 10.47 | 10.15 | 10.43 | 635,053 | +0.07(+0.70%) |
Apr 01, 2004 | 10.29 | 10.36 | 10.26 | 10.36 | 109,076 | +0.07(+0.65%) |
Mar 31, 2004 | 10.41 | 10.42 | 10.29 | 10.29 | 190,358 | -0.16(-1.50%) |
Mar 30, 2004 | 10.45 | 10.47 | 10.43 | 10.45 | 51,391 | -0.00(-0.02%) |
Mar 29, 2004 | 10.39 | 10.52 | 10.39 | 10.45 | 76,563 | +0.10(+0.92%) |
Mar 26, 2004 | 10.29 | 10.35 | 10.27 | 10.35 | 66,599 | +0.14(+1.32%) |
Mar 25, 2004 | 10.10 | 10.24 | 10.09 | 10.22 | 104,880 | +0.20(+1.96%) |
Mar 24, 2004 | 10.07 | 10.07 | 9.988 | 10.02 | 83,380 | -0.09(-0.85%) |
Mar 23, 2004 | 10.13 | 10.13 | 10.06 | 10.11 | 512,867 | +0.00(+0.02%) |
Mar 22, 2004 | 10.12 | 10.16 | 10.07 | 10.11 | 61,879 | -0.01(-0.13%) |
Mar 19, 2004 | 10.11 | 10.22 | 10.11 | 10.12 | 61,879 | +0.01(+0.09%) |
Mar 18, 2004 | 10.07 | 10.15 | 10.07 | 10.11 | 66,599 | +0.06(+0.63%) |
Mar 17, 2004 | 9.967 | 10.09 | 9.966 | 10.05 | 51,916 | +0.05(+0.50%) |
Mar 16, 2004 | 9.983 | 10.03 | 9.947 | 9.998 | 55,586 | +0.11(+1.16%) |
Mar 15, 2004 | 9.916 | 9.916 | 9.849 | 9.884 | 80,233 | -0.00(-0.02%) |
Mar 12, 2004 | 9.897 | 9.897 | 9.798 | 9.886 | 117,991 | -0.09(-0.88%) |
Mar 11, 2004 | 9.954 | 10.00 | 9.906 | 9.973 | 117,466 | -0.01(-0.10%) |
Mar 10, 2004 | 10.07 | 10.07 | 9.981 | 9.983 | 79,709 | -0.09(-0.93%) |
Mar 09, 2004 | 10.05 | 10.13 | 10.04 | 10.08 | 98,588 | +0.00(+0.00%) |
Mar 08, 2004 | 10.04 | 10.09 | 10.04 | 10.08 | 105,929 | +0.05(+0.46%) |
Mar 05, 2004 | 10.01 | 10.09 | 9.994 | 10.03 | 122,186 | +0.10(+1.06%) |
Mar 04, 2004 | 9.886 | 9.966 | 9.878 | 9.926 | 98,588 | +0.08(+0.77%) |
Mar 03, 2004 | 9.674 | 9.851 | 9.647 | 9.849 | 275,836 | +0.16(+1.69%) |
Mar 02, 2004 | 9.725 | 9.725 | 9.649 | 9.685 | 195,078 | +0.03(+0.28%) |
Mar 01, 2004 | 9.805 | 9.836 | 9.641 | 9.659 | 201,895 | -0.10(-1.04%) |
Feb 27, 2004 | 9.651 | 9.796 | 9.617 | 9.760 | 155,223 | +0.07(+0.73%) |
Feb 26, 2004 | 9.575 | 9.689 | 9.559 | 9.689 | 49,294 | +0.11(+1.20%) |
Feb 25, 2004 | 9.645 | 9.645 | 9.573 | 9.575 | 41,952 | -0.09(-0.91%) |
Feb 24, 2004 | 9.584 | 9.687 | 9.546 | 9.662 | 83,380 | +0.04(+0.46%) |
Feb 23, 2004 | 9.693 | 9.693 | 9.601 | 9.619 | 49,294 | -0.08(-0.83%) |
Feb 20, 2004 | 9.844 | 9.844 | 9.662 | 9.699 | 98,588 | -0.18(-1.83%) |
Feb 19, 2004 | 9.876 | 9.994 | 9.876 | 9.880 | 58,208 | -0.04(-0.38%) |
Feb 18, 2004 | 10.05 | 10.10 | 9.897 | 9.918 | 38,281 | -0.12(-1.20%) |
Feb 17, 2004 | 10.07 | 10.08 | 10.01 | 10.04 | 88,099 | +0.07(+0.69%) |
Feb 13, 2004 | 9.998 | 10.02 | 9.927 | 9.969 | 63,452 | +0.03(+0.35%) |
Feb 12, 2004 | 9.905 | 9.956 | 9.866 | 9.935 | 91,246 | +0.01(+0.12%) |
Feb 11, 2004 | 9.788 | 9.983 | 9.788 | 9.924 | 126,905 | +0.14(+1.38%) |
Feb 10, 2004 | 9.790 | 9.838 | 9.767 | 9.788 | 62,404 | +0.00(+0.02%) |
Feb 09, 2004 | 9.763 | 9.786 | 9.704 | 9.786 | 51,916 | +0.06(+0.67%) |
Feb 06, 2004 | 9.706 | 9.746 | 9.689 | 9.722 | 37,757 | +0.11(+1.15%) |
Feb 05, 2004 | 9.722 | 9.763 | 9.611 | 9.611 | 43,525 | -0.06(-0.65%) |
Feb 04, 2004 | 9.702 | 9.722 | 9.647 | 9.674 | 46,147 | -0.02(-0.24%) |
Feb 03, 2004 | 9.720 | 9.815 | 9.687 | 9.697 | 68,172 | -0.03(-0.35%) |
Feb 02, 2004 | 9.697 | 9.750 | 9.619 | 9.731 | 145,260 | +0.04(+0.45%) |
Jan 30, 2004 | 9.647 | 9.702 | 9.615 | 9.687 | 123,759 | +0.02(+0.22%) |
Jan 29, 2004 | 9.725 | 9.725 | 9.630 | 9.666 | 271,641 | -0.06(-0.57%) |
Jan 28, 2004 | 9.803 | 9.840 | 9.710 | 9.722 | 55,586 | -0.15(-1.49%) |
Jan 27, 2004 | 9.886 | 9.886 | 9.844 | 9.868 | 23,073 | +0.02(+0.15%) |
Jan 26, 2004 | 9.857 | 9.857 | 9.807 | 9.853 | 35,135 | +0.00(+0.02%) |
Jan 23, 2004 | 9.927 | 9.967 | 9.758 | 9.851 | 83,380 | -0.20(-1.95%) |
Jan 22, 2004 | 9.931 | 10.05 | 9.926 | 10.05 | 77,087 | +0.14(+1.41%) |
Jan 21, 2004 | 9.916 | 9.945 | 9.857 | 9.908 | 112,746 | -0.07(-0.74%) |
Jan 20, 2004 | 9.916 | 10.03 | 9.872 | 9.983 | 97,539 | +0.21(+2.17%) |
Jan 16, 2004 | 9.729 | 9.771 | 9.657 | 9.771 | 35,135 | +0.07(+0.73%) |
Jan 15, 2004 | 9.640 | 9.733 | 9.624 | 9.701 | 40,379 | +0.05(+0.47%) |
Jan 14, 2004 | 9.672 | 9.693 | 9.620 | 9.655 | 34,610 | -0.07(-0.76%) |
Jan 13, 2004 | 9.758 | 9.815 | 9.685 | 9.729 | 34,086 | +0.02(+0.20%) |
Jan 12, 2004 | 9.706 | 9.773 | 9.691 | 9.710 | 208,188 | -0.06(-0.62%) |
Jan 09, 2004 | 9.784 | 9.821 | 9.758 | 9.771 | 54,538 | +0.01(+0.12%) |
Jan 08, 2004 | 9.805 | 9.805 | 9.714 | 9.760 | 103,307 | -0.01(-0.12%) |
Jan 07, 2004 | 9.800 | 9.834 | 9.771 | 9.771 | 61,879 | -0.04(-0.41%) |
Jan 06, 2004 | 9.823 | 9.840 | 9.756 | 9.811 | 48,769 | +0.00(+0.04%) |
Jan 05, 2004 | 9.826 | 9.851 | 9.807 | 9.807 | 108,551 | +0.08(+0.78%) |
Jan 02, 2004 | 9.702 | 9.781 | 9.653 | 9.731 | 93,868 | +0.07(+0.77%) |
Dec 31, 2003 | 9.697 | 9.706 | 9.647 | 9.657 | 146,833 | -0.02(-0.16%) |
Dec 30, 2003 | 9.617 | 9.722 | 9.592 | 9.672 | 74,465 | +0.09(+0.98%) |
Dec 29, 2003 | 9.563 | 9.615 | 9.544 | 9.578 | 62,404 | -0.03(-0.34%) |
Dec 26, 2003 | 9.563 | 9.611 | 9.552 | 9.611 | 8,390 | +0.05(+0.52%) |
Dec 24, 2003 | 9.462 | 9.592 | 9.462 | 9.561 | 46,671 | +0.15(+1.58%) |
Dec 23, 2003 | 9.432 | 9.434 | 9.413 | 9.413 | 24,122 | +0.02(+0.16%) |
Dec 22, 2003 | 9.325 | 9.420 | 9.325 | 9.397 | 67,123 | +0.08(+0.82%) |
Dec 19, 2003 | 9.279 | 9.321 | 9.239 | 9.321 | 37,757 | +0.03(+0.35%) |
Dec 18, 2003 | 9.277 | 9.306 | 9.277 | 9.289 | 29,891 | -0.04(-0.39%) |
Dec 17, 2003 | 9.182 | 9.317 | 9.182 | 9.325 | 56,635 | +0.12(+1.33%) |
Dec 16, 2003 | 9.163 | 9.203 | 9.132 | 9.203 | 103,307 | +0.09(+0.96%) |
Dec 15, 2003 | 9.153 | 9.153 | 9.113 | 9.115 | 179,346 | -0.02(-0.17%) |
Dec 12, 2003 | 9.149 | 9.163 | 9.113 | 9.130 | 98,063 | +0.00(+0.04%) |
Dec 11, 2003 | 9.106 | 9.155 | 9.081 | 9.127 | 54,013 | -0.14(-1.48%) |
Dec 10, 2003 | 9.262 | 9.264 | 9.220 | 9.264 | 107,502 | -0.01(-0.10%) |
Dec 09, 2003 | 9.291 | 9.332 | 9.220 | 9.273 | 70,270 | -0.00(-0.04%) |
Dec 08, 2003 | 9.209 | 9.300 | 9.209 | 9.277 | 36,708 | +0.08(+0.85%) |
Dec 05, 2003 | 9.146 | 9.201 | 9.104 | 9.199 | 77,087 | +0.05(+0.50%) |
Dec 04, 2003 | 9.214 | 9.231 | 9.130 | 9.153 | 81,282 | -0.19(-2.02%) |
Dec 03, 2003 | 9.397 | 9.397 | 9.302 | 9.342 | 65,026 | -0.06(-0.63%) |
Dec 02, 2003 | 9.361 | 9.451 | 9.361 | 9.401 | 105,929 | +0.03(+0.31%) |
Dec 01, 2003 | 9.378 | 9.390 | 9.371 | 9.373 | 48,245 | -0.06(-0.63%) |
Nov 28, 2003 | 9.464 | 9.481 | 9.432 | 9.432 | 62,928 | +0.05(+0.55%) |
Nov 26, 2003 | 9.422 | 9.435 | 9.321 | 9.380 | 70,270 | -0.02(-0.16%) |
Nov 25, 2003 | 9.443 | 9.443 | 9.371 | 9.395 | 30,415 | +0.00(+0.00%) |
Nov 24, 2003 | 9.449 | 9.462 | 9.334 | 9.395 | 51,391 | -0.07(-0.75%) |
Nov 21, 2003 | 9.449 | 9.491 | 9.449 | 9.466 | 28,317 | -0.02(-0.22%) |
Nov 20, 2003 | 9.464 | 9.552 | 9.464 | 9.487 | 84,953 | +0.02(+0.20%) |
Nov 19, 2003 | 9.456 | 9.575 | 9.464 | 9.468 | 158,370 | +0.01(+0.12%) |
Nov 18, 2003 | 9.380 | 9.481 | 9.373 | 9.456 | 78,136 | +0.14(+1.56%) |
Nov 17, 2003 | 9.350 | 9.352 | 9.283 | 9.312 | 69,221 | -0.05(-0.55%) |
Nov 14, 2003 | 9.405 | 9.405 | 9.327 | 9.363 | 65,550 | -0.00(-0.04%) |
Nov 13, 2003 | 9.449 | 9.449 | 9.367 | 9.367 | 59,782 | -0.07(-0.71%) |
Nov 12, 2003 | 9.491 | 9.496 | 9.418 | 9.434 | 78,136 | -0.00(-0.02%) |
Nov 11, 2003 | 9.449 | 9.441 | 9.407 | 9.435 | 23,598 | -0.04(-0.46%) |
Nov 10, 2003 | 9.548 | 9.548 | 9.453 | 9.479 | 122,186 | -0.01(-0.08%) |
Nov 07, 2003 | 9.458 | 9.500 | 9.458 | 9.487 | 137,918 | +0.09(+0.97%) |
Nov 06, 2003 | 9.441 | 9.451 | 9.395 | 9.395 | 40,903 | -0.09(-0.98%) |
Nov 05, 2003 | 9.495 | 9.527 | 9.447 | 9.489 | 113,271 | +0.01(+0.14%) |
Nov 04, 2003 | 9.432 | 9.487 | 9.432 | 9.476 | 41,952 | +0.04(+0.44%) |
Nov 03, 2003 | 9.466 | 9.466 | 9.434 | 9.434 | 52,440 | -0.04(-0.44%) |
Oct 31, 2003 | 9.512 | 9.512 | 9.424 | 9.476 | 101,734 | -0.07(-0.78%) |
Oct 30, 2003 | 9.550 | 9.550 | 9.550 | 9.550 | 73,941 | -0.09(-0.91%) |
Oct 29, 2003 | 9.628 | 9.657 | 9.603 | 9.638 | 50,867 | -0.00(-0.04%) |
Oct 28, 2003 | 9.588 | 9.641 | 9.588 | 9.641 | 34,086 | +0.09(+0.92%) |
Oct 27, 2003 | 9.517 | 9.578 | 9.517 | 9.554 | 34,610 | +0.03(+0.30%) |
Oct 24, 2003 | 9.575 | 9.575 | 9.498 | 9.525 | 33,561 | -0.05(-0.52%) |
Oct 23, 2003 | 9.601 | 9.605 | 9.559 | 9.575 | 91,770 | -0.07(-0.69%) |
Oct 22, 2003 | 9.615 | 9.641 | 9.565 | 9.641 | 79,185 | +0.05(+0.52%) |
Oct 21, 2003 | 9.487 | 9.578 | 9.487 | 9.592 | 55,062 | +0.05(+0.54%) |
Oct 20, 2003 | 9.559 | 9.575 | 9.468 | 9.540 | 68,696 | -0.00(-0.02%) |
Oct 17, 2003 | 9.546 | 9.546 | 9.516 | 9.542 | 26,220 | -0.02(-0.22%) |
Oct 16, 2003 | 9.596 | 9.628 | 9.596 | 9.563 | 104,880 | -0.03(-0.32%) |
Oct 15, 2003 | 9.418 | 9.693 | 9.418 | 9.594 | 157,321 | +0.16(+1.74%) |
Oct 14, 2003 | 9.258 | 9.430 | 9.329 | 9.430 | 72,367 | +0.17(+1.85%) |
Oct 13, 2003 | 9.201 | 9.258 | 9.201 | 9.258 | 9,439 | +0.06(+0.62%) |
Oct 10, 2003 | 9.148 | 9.201 | 9.148 | 9.201 | 13,110 | +0.17(+1.88%) |
Oct 09, 2003 | 9.086 | 9.088 | 9.008 | 9.031 | 48,769 | -0.08(-0.88%) |
Oct 08, 2003 | 9.117 | 9.123 | 9.111 | 9.111 | 77,087 | -0.05(-0.52%) |
Oct 07, 2003 | 9.069 | 9.193 | 9.062 | 9.159 | 199,273 | +0.18(+2.06%) |
Oct 06, 2003 | 8.926 | 8.985 | 8.926 | 8.974 | 28,317 | +0.04(+0.45%) |
Oct 03, 2003 | 9.033 | 9.033 | 8.924 | 8.934 | 119,039 | -0.13(-1.47%) |
Oct 02, 2003 | 9.090 | 9.094 | 9.058 | 9.067 | 91,246 | +0.01(+0.08%) |