Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.11 | 10.26 | 10.11 | 10.15 | 5,808,160 | +0.05(+0.47%) |
May 27, 2004 | 10.30 | 10.30 | 10.04 | 10.11 | 12,820,853 | -0.22(-2.10%) |
May 26, 2004 | 10.47 | 10.56 | 10.28 | 10.32 | 9,201,907 | -0.15(-1.39%) |
May 25, 2004 | 10.37 | 10.52 | 10.31 | 10.47 | 10,984,638 | +0.16(+1.59%) |
May 24, 2004 | 10.06 | 10.36 | 9.970 | 10.31 | 13,381,598 | +0.25(+2.51%) |
May 21, 2004 | 10.18 | 10.21 | 10.04 | 10.05 | 10,166,885 | -0.06(-0.56%) |
May 20, 2004 | 10.11 | 10.20 | 10.11 | 10.11 | 6,662,508 | -0.00(-0.02%) |
May 19, 2004 | 10.13 | 10.24 | 10.07 | 10.11 | 12,093,742 | -0.02(-0.19%) |
May 18, 2004 | 10.18 | 10.20 | 10.06 | 10.13 | 10,989,986 | -0.05(-0.51%) |
May 17, 2004 | 10.11 | 10.27 | 10.06 | 10.18 | 9,928,455 | +0.01(+0.05%) |
May 14, 2004 | 10.19 | 10.28 | 10.10 | 10.18 | 8,512,799 | -0.01(-0.12%) |
May 13, 2004 | 10.07 | 10.28 | 10.07 | 10.19 | 11,947,363 | +0.12(+1.18%) |
May 12, 2004 | 9.881 | 10.14 | 9.865 | 10.07 | 15,279,462 | +0.19(+1.92%) |
May 11, 2004 | 9.913 | 10.02 | 9.753 | 9.881 | 11,536,938 | +0.03(+0.31%) |
May 10, 2004 | 9.858 | 9.897 | 9.725 | 9.851 | 13,453,381 | -0.10(-1.05%) |
May 07, 2004 | 10.23 | 10.30 | 9.938 | 9.956 | 9,253,985 | -0.27(-2.61%) |
May 06, 2004 | 10.30 | 10.44 | 10.18 | 10.22 | 8,128,553 | -0.15(-1.44%) |
May 05, 2004 | 10.36 | 10.45 | 10.05 | 10.37 | 24,028,438 | -0.14(-1.33%) |
May 04, 2004 | 10.55 | 10.66 | 10.38 | 10.51 | 7,950,083 | -0.07(-0.65%) |
May 03, 2004 | 10.40 | 10.58 | 10.35 | 10.58 | 8,474,234 | +0.18(+1.78%) |
Apr 30, 2004 | 10.48 | 10.53 | 10.13 | 10.40 | 16,161,397 | -0.06(-0.59%) |
Apr 29, 2004 | 10.84 | 10.92 | 10.30 | 10.46 | 13,303,905 | -0.38(-3.48%) |
Apr 28, 2004 | 11.00 | 11.12 | 10.83 | 10.83 | 9,891,297 | -0.26(-2.32%) |
Apr 27, 2004 | 10.89 | 11.26 | 10.89 | 11.09 | 11,264,166 | +0.08(+0.76%) |
Apr 26, 2004 | 10.98 | 11.12 | 10.96 | 11.01 | 6,548,501 | +0.05(+0.45%) |
Apr 23, 2004 | 11.02 | 11.20 | 10.90 | 10.96 | 14,231,161 | -0.38(-3.35%) |
Apr 22, 2004 | 11.01 | 11.45 | 10.97 | 11.34 | 9,909,876 | +0.36(+3.27%) |
Apr 21, 2004 | 11.08 | 11.08 | 10.91 | 10.98 | 8,881,562 | -0.10(-0.91%) |
Apr 20, 2004 | 11.29 | 11.36 | 11.08 | 11.08 | 7,548,103 | -0.21(-1.82%) |
Apr 19, 2004 | 11.39 | 11.49 | 11.28 | 11.29 | 10,054,004 | -0.11(-0.94%) |
Apr 16, 2004 | 11.14 | 11.41 | 11.09 | 11.39 | 8,693,521 | +0.26(+2.35%) |
Apr 15, 2004 | 10.99 | 11.18 | 10.99 | 11.13 | 7,908,984 | +0.16(+1.42%) |
Apr 14, 2004 | 10.93 | 11.10 | 10.89 | 10.98 | 6,931,621 | -0.04(-0.39%) |
Apr 13, 2004 | 11.17 | 11.23 | 10.99 | 11.02 | 8,908,867 | -0.13(-1.15%) |
Apr 12, 2004 | 10.91 | 11.16 | 10.90 | 11.15 | 8,956,441 | +0.26(+2.40%) |
Apr 08, 2004 | 10.85 | 10.94 | 10.79 | 10.89 | 8,778,815 | +0.09(+0.87%) |
Apr 07, 2004 | 10.84 | 10.95 | 10.68 | 10.79 | 15,344,488 | -0.10(-0.90%) |
Apr 06, 2004 | 10.90 | 10.95 | 10.83 | 10.89 | 8,459,314 | -0.05(-0.47%) |
Apr 05, 2004 | 11.01 | 11.03 | 10.89 | 10.94 | 8,193,579 | -0.03(-0.31%) |
Apr 02, 2004 | 11.02 | 11.07 | 10.90 | 10.98 | 10,022,194 | -0.02(-0.18%) |
Apr 01, 2004 | 11.34 | 11.35 | 10.91 | 10.99 | 13,342,189 | -0.35(-3.05%) |
Mar 31, 2004 | 11.28 | 11.41 | 11.16 | 11.34 | 11,850,809 | +0.07(+0.60%) |
Mar 30, 2004 | 10.90 | 11.35 | 10.90 | 11.27 | 13,140,073 | +0.37(+3.44%) |
Mar 29, 2004 | 10.99 | 11.01 | 10.82 | 10.90 | 9,972,932 | -0.02(-0.18%) |
Mar 26, 2004 | 10.83 | 11.03 | 10.82 | 10.92 | 9,785,172 | +0.06(+0.59%) |
Mar 25, 2004 | 10.93 | 10.93 | 10.76 | 10.85 | 12,794,111 | +0.01(+0.05%) |
Mar 24, 2004 | 11.09 | 11.23 | 10.84 | 10.85 | 19,014,948 | -0.19(-1.71%) |
Mar 23, 2004 | 11.14 | 11.19 | 10.91 | 11.04 | 13,531,074 | -0.04(-0.34%) |
Mar 22, 2004 | 11.27 | 11.32 | 11.04 | 11.07 | 6,991,580 | -0.23(-2.06%) |
Mar 19, 2004 | 11.54 | 11.60 | 11.30 | 11.31 | 9,529,853 | -0.23(-2.03%) |
Mar 18, 2004 | 11.47 | 11.63 | 11.43 | 11.54 | 9,589,812 | +0.04(+0.32%) |
Mar 17, 2004 | 11.10 | 11.54 | 11.10 | 11.50 | 7,932,067 | +0.40(+3.62%) |
Mar 16, 2004 | 11.19 | 11.20 | 11.03 | 11.10 | 6,680,243 | -0.03(-0.24%) |
Mar 15, 2004 | 11.13 | 11.30 | 11.13 | 11.13 | 7,603,558 | +0.03(+0.26%) |
Mar 12, 2004 | 11.10 | 11.21 | 10.98 | 11.10 | 8,651,296 | +0.06(+0.55%) |
Mar 11, 2004 | 11.19 | 11.30 | 11.04 | 11.04 | 8,013,139 | -0.18(-1.65%) |
Mar 10, 2004 | 11.47 | 11.47 | 11.19 | 11.23 | 9,586,716 | -0.28(-2.44%) |
Mar 09, 2004 | 11.52 | 11.54 | 11.41 | 11.51 | 6,791,716 | -0.06(-0.54%) |
Mar 08, 2004 | 11.56 | 11.71 | 11.56 | 11.57 | 5,516,246 | +0.02(+0.21%) |
Mar 05, 2004 | 11.61 | 11.78 | 11.51 | 11.54 | 8,489,434 | -0.07(-0.58%) |
Mar 04, 2004 | 11.62 | 11.69 | 11.56 | 11.61 | 7,203,267 | -0.07(-0.62%) |
Mar 03, 2004 | 11.72 | 11.72 | 11.52 | 11.68 | 7,390,182 | -0.10(-0.87%) |
Mar 02, 2004 | 11.74 | 11.86 | 11.74 | 11.79 | 8,830,611 | -0.02(-0.17%) |
Mar 01, 2004 | 11.53 | 11.81 | 11.50 | 11.81 | 8,334,328 | +0.35(+3.07%) |
Feb 27, 2004 | 11.32 | 11.55 | 11.32 | 11.45 | 6,485,727 | -0.05(-0.42%) |
Feb 26, 2004 | 11.55 | 11.56 | 11.44 | 11.50 | 9,008,799 | +0.05(+0.47%) |
Feb 25, 2004 | 11.39 | 11.55 | 11.39 | 11.45 | 9,236,813 | -0.00(-0.02%) |
Feb 24, 2004 | 11.21 | 11.46 | 11.19 | 11.45 | 9,285,794 | +0.21(+1.91%) |
Feb 23, 2004 | 11.22 | 11.25 | 11.16 | 11.24 | 6,962,867 | +0.03(+0.24%) |
Feb 20, 2004 | 11.31 | 11.34 | 11.19 | 11.21 | 8,291,822 | -0.06(-0.52%) |
Feb 19, 2004 | 11.27 | 11.36 | 11.15 | 11.27 | 7,971,195 | +0.08(+0.70%) |
Feb 18, 2004 | 11.38 | 11.40 | 11.16 | 11.19 | 10,134,512 | -0.19(-1.67%) |
Feb 17, 2004 | 11.37 | 11.43 | 11.31 | 11.38 | 10,836,288 | +0.01(+0.06%) |
Feb 13, 2004 | 11.24 | 11.43 | 11.22 | 11.37 | 8,127,709 | +0.01(+0.08%) |
Feb 12, 2004 | 11.27 | 11.42 | 11.26 | 11.36 | 7,063,362 | +0.09(+0.80%) |
Feb 11, 2004 | 11.19 | 11.31 | 11.14 | 11.27 | 11,127,358 | +0.00(+0.02%) |
Feb 10, 2004 | 11.04 | 11.34 | 11.04 | 11.27 | 14,574,589 | +0.24(+2.14%) |
Feb 09, 2004 | 10.91 | 11.15 | 10.90 | 11.04 | 9,096,627 | +0.16(+1.49%) |
Feb 06, 2004 | 10.81 | 10.94 | 10.81 | 10.87 | 9,185,017 | +0.07(+0.61%) |
Feb 05, 2004 | 10.94 | 10.97 | 10.74 | 10.81 | 12,158,206 | -0.15(-1.35%) |
Feb 04, 2004 | 10.92 | 11.06 | 10.89 | 10.96 | 11,082,881 | +0.01(+0.08%) |
Feb 03, 2004 | 10.94 | 10.98 | 10.77 | 10.95 | 10,175,893 | +0.01(+0.05%) |
Feb 02, 2004 | 10.87 | 11.02 | 10.84 | 10.94 | 12,975,396 | +0.07(+0.69%) |
Jan 30, 2004 | 10.97 | 11.01 | 10.82 | 10.87 | 11,709,215 | -0.11(-1.04%) |
Jan 29, 2004 | 11.00 | 11.07 | 10.89 | 10.98 | 17,211,950 | -0.01(-0.05%) |
Jan 28, 2004 | 10.99 | 11.10 | 10.93 | 10.99 | 19,135,148 | -0.03(-0.24%) |
Jan 27, 2004 | 10.85 | 11.16 | 10.85 | 11.01 | 27,182,066 | +0.17(+1.54%) |
Jan 26, 2004 | 10.63 | 10.87 | 10.52 | 10.85 | 18,547,942 | +0.23(+2.16%) |
Jan 23, 2004 | 10.21 | 10.74 | 10.19 | 10.62 | 34,372,384 | +0.74(+7.54%) |
Jan 22, 2004 | 9.991 | 10.06 | 9.787 | 9.872 | 11,019,825 | -0.08(-0.84%) |
Jan 21, 2004 | 9.858 | 10.04 | 9.814 | 9.956 | 8,940,395 | +0.07(+0.75%) |
Jan 20, 2004 | 9.698 | 9.940 | 9.680 | 9.881 | 11,976,920 | +0.31(+3.23%) |
Jan 16, 2004 | 9.371 | 9.613 | 9.330 | 9.572 | 7,445,356 | +0.21(+2.28%) |
Jan 15, 2004 | 9.494 | 9.595 | 9.348 | 9.359 | 7,578,505 | -0.09(-1.00%) |
Jan 14, 2004 | 9.547 | 9.579 | 9.370 | 9.453 | 6,612,120 | -0.05(-0.52%) |
Jan 13, 2004 | 9.565 | 9.608 | 9.485 | 9.503 | 10,252,179 | +0.03(+0.28%) |
Jan 12, 2004 | 9.627 | 9.627 | 9.432 | 9.476 | 10,274,699 | -0.12(-1.20%) |
Jan 09, 2004 | 9.698 | 9.830 | 9.398 | 9.592 | 19,680,130 | +0.03(+0.28%) |
Jan 08, 2004 | 9.414 | 9.604 | 9.375 | 9.565 | 13,325,862 | +0.05(+0.56%) |
Jan 07, 2004 | 9.709 | 9.709 | 9.465 | 9.512 | 13,006,361 | -0.24(-2.48%) |
Jan 06, 2004 | 9.867 | 9.931 | 9.689 | 9.753 | 8,778,534 | -0.11(-1.08%) |
Jan 05, 2004 | 9.627 | 9.869 | 9.588 | 9.860 | 8,422,438 | +0.15(+1.56%) |
Jan 02, 2004 | 9.719 | 9.787 | 9.673 | 9.709 | 5,161,276 | -0.01(-0.11%) |
Dec 31, 2003 | 9.876 | 9.876 | 9.655 | 9.719 | 6,909,946 | -0.15(-1.48%) |
Dec 30, 2003 | 9.877 | 9.989 | 9.824 | 9.865 | 6,657,441 | -0.02(-0.23%) |
Dec 29, 2003 | 9.840 | 9.908 | 9.822 | 9.888 | 6,531,330 | +0.07(+0.71%) |
Dec 26, 2003 | 9.760 | 9.854 | 9.734 | 9.819 | 2,696,193 | +0.06(+0.58%) |
Dec 24, 2003 | 9.593 | 9.803 | 9.584 | 9.762 | 4,677,662 | +0.17(+1.78%) |
Dec 23, 2003 | 9.616 | 9.682 | 9.508 | 9.592 | 7,443,104 | -0.12(-1.19%) |
Dec 22, 2003 | 9.458 | 9.725 | 9.442 | 9.707 | 14,957,991 | +0.27(+2.86%) |
Dec 19, 2003 | 9.455 | 9.520 | 9.378 | 9.437 | 12,979,618 | +0.07(+0.72%) |
Dec 18, 2003 | 9.014 | 9.583 | 9.012 | 9.370 | 26,203,014 | +0.42(+4.66%) |
Dec 17, 2003 | 8.924 | 8.956 | 8.872 | 8.952 | 10,143,520 | +0.01(+0.08%) |
Dec 16, 2003 | 8.917 | 9.053 | 8.915 | 8.945 | 7,929,815 | +0.03(+0.34%) |
Dec 15, 2003 | 9.050 | 9.064 | 8.909 | 8.915 | 7,541,347 | -0.15(-1.67%) |
Dec 12, 2003 | 8.897 | 9.075 | 8.890 | 9.066 | 6,888,833 | +0.17(+1.94%) |
Dec 11, 2003 | 8.881 | 8.909 | 8.783 | 8.893 | 7,733,329 | +0.02(+0.18%) |
Dec 10, 2003 | 8.847 | 8.925 | 8.810 | 8.877 | 9,661,032 | +0.03(+0.34%) |
Dec 09, 2003 | 8.863 | 8.890 | 8.780 | 8.847 | 9,202,752 | +0.02(+0.18%) |
Dec 08, 2003 | 8.703 | 8.849 | 8.700 | 8.831 | 7,555,703 | +0.09(+0.97%) |
Dec 05, 2003 | 8.551 | 8.746 | 8.549 | 8.746 | 9,625,844 | +0.19(+2.22%) |
Dec 04, 2003 | 8.368 | 8.661 | 8.357 | 8.556 | 12,276,153 | +0.17(+1.97%) |
Dec 03, 2003 | 8.501 | 8.515 | 8.373 | 8.391 | 7,168,080 | -0.11(-1.27%) |
Dec 02, 2003 | 8.329 | 8.519 | 8.286 | 8.499 | 10,674,990 | +0.20(+2.37%) |
Dec 01, 2003 | 8.343 | 8.366 | 8.291 | 8.302 | 6,421,546 | -0.03(-0.38%) |
Nov 28, 2003 | 8.330 | 8.355 | 8.275 | 8.334 | 1,790,612 | +0.00(+0.04%) |
Nov 26, 2003 | 8.304 | 8.361 | 8.233 | 8.330 | 6,843,793 | +0.05(+0.58%) |
Nov 25, 2003 | 8.226 | 8.401 | 8.226 | 8.282 | 7,640,716 | +0.06(+0.73%) |
Nov 24, 2003 | 8.217 | 8.249 | 8.162 | 8.222 | 6,238,290 | +0.01(+0.06%) |
Nov 21, 2003 | 8.252 | 8.247 | 8.172 | 8.217 | 5,521,032 | -0.04(-0.43%) |
Nov 20, 2003 | 8.229 | 8.346 | 8.229 | 8.252 | 7,143,026 | -0.01(-0.15%) |
Nov 19, 2003 | 8.179 | 8.281 | 8.179 | 8.265 | 6,657,441 | +0.07(+0.89%) |
Nov 18, 2003 | 8.336 | 8.341 | 8.185 | 8.192 | 7,039,998 | -0.15(-1.81%) |
Nov 17, 2003 | 8.290 | 8.455 | 8.231 | 8.343 | 5,581,835 | -0.11(-1.32%) |
Nov 14, 2003 | 8.458 | 8.563 | 8.417 | 8.455 | 8,400,481 | -0.00(-0.04%) |
Nov 13, 2003 | 8.293 | 8.481 | 8.293 | 8.458 | 8,657,208 | +0.17(+1.99%) |
Nov 12, 2003 | 8.224 | 8.323 | 8.075 | 8.293 | 4,311,995 | +0.07(+0.86%) |
Nov 11, 2003 | 8.190 | 8.236 | 8.181 | 8.222 | 4,862,606 | +0.03(+0.41%) |
Nov 10, 2003 | 8.281 | 8.281 | 8.171 | 8.188 | 6,408,315 | -0.09(-1.12%) |
Nov 07, 2003 | 8.284 | 8.341 | 8.250 | 8.281 | 5,848,977 | -0.00(-0.04%) |
Nov 06, 2003 | 8.286 | 8.330 | 8.052 | 8.284 | 5,769,032 | -0.01(-0.13%) |
Nov 05, 2003 | 8.101 | 8.338 | 8.215 | 8.295 | 7,475,476 | +0.03(+0.41%) |
Nov 04, 2003 | 8.101 | 8.313 | 8.101 | 8.261 | 6,848,041 | +0.07(+0.82%) |
Nov 03, 2003 | 8.343 | 8.366 | 8.174 | 8.194 | 8,010,605 | -0.15(-1.79%) |
Oct 31, 2003 | 8.217 | 8.357 | 8.172 | 8.343 | 10,571,961 | +0.18(+2.24%) |
Oct 30, 2003 | 8.268 | 8.275 | 8.091 | 8.160 | 11,656,294 | -0.10(-1.20%) |
Oct 29, 2003 | 8.354 | 8.490 | 8.231 | 8.259 | 11,136,929 | -0.13(-1.59%) |
Oct 28, 2003 | 8.354 | 8.366 | 8.307 | 8.393 | 10,240,637 | +0.04(+0.47%) |
Oct 27, 2003 | 8.369 | 8.481 | 8.327 | 8.354 | 8,195,268 | -0.01(-0.17%) |
Oct 24, 2003 | 8.442 | 8.476 | 8.329 | 8.368 | 9,548,714 | -0.16(-1.85%) |
Oct 23, 2003 | 8.519 | 8.528 | 8.384 | 8.526 | 13,834,248 | +0.01(+0.10%) |
Oct 22, 2003 | 8.712 | 8.757 | 8.483 | 8.517 | 27,372,078 | -0.61(-6.64%) |
Oct 21, 2003 | 8.872 | 9.158 | 8.854 | 9.123 | 14,024,823 | +0.27(+3.05%) |
Oct 20, 2003 | 8.801 | 8.879 | 8.721 | 8.853 | 6,171,293 | +0.06(+0.69%) |
Oct 17, 2003 | 8.890 | 8.920 | 8.750 | 8.792 | 7,169,487 | -0.09(-1.00%) |
Oct 16, 2003 | 8.703 | 8.947 | 8.702 | 8.881 | 7,463,935 | +0.13(+1.50%) |
Oct 15, 2003 | 8.865 | 8.865 | 8.703 | 8.750 | 10,280,891 | -0.16(-1.79%) |
Oct 14, 2003 | 8.979 | 8.979 | 8.851 | 8.909 | 5,506,394 | -0.06(-0.61%) |
Oct 13, 2003 | 9.021 | 9.059 | 8.925 | 8.965 | 4,774,497 | -0.06(-0.63%) |
Oct 10, 2003 | 8.917 | 9.085 | 8.917 | 9.021 | 8,672,972 | +0.08(+0.93%) |
Oct 09, 2003 | 8.970 | 8.970 | 8.883 | 8.938 | 8,196,957 | -0.03(-0.36%) |
Oct 08, 2003 | 8.940 | 9.055 | 8.938 | 8.970 | 6,735,979 | +0.01(+0.06%) |
Oct 07, 2003 | 8.945 | 9.002 | 8.838 | 8.965 | 5,717,799 | +0.02(+0.22%) |
Oct 06, 2003 | 8.899 | 9.002 | 8.846 | 8.945 | 5,136,786 | +0.05(+0.56%) |
Oct 03, 2003 | 8.881 | 8.998 | 8.703 | 8.895 | 7,163,576 | +0.07(+0.83%) |
Oct 02, 2003 | 8.734 | 8.840 | 8.723 | 8.822 | 5,765,654 | +0.03(+0.38%) |
Oct 01, 2003 | 8.668 | 8.814 | 8.597 | 8.789 | 10,363,089 | +0.19(+2.23%) |
Sep 30, 2003 | 8.735 | 8.767 | 8.545 | 8.597 | 10,657,818 | -0.14(-1.59%) |
Sep 29, 2003 | 8.654 | 8.760 | 8.632 | 8.735 | 6,271,788 | +0.08(+0.94%) |
Sep 26, 2003 | 8.773 | 8.703 | 8.592 | 8.654 | 7,915,740 | -0.12(-1.36%) |
Sep 25, 2003 | 9.041 | 9.043 | 8.757 | 8.773 | 10,723,689 | -0.27(-3.02%) |
Sep 24, 2003 | 9.005 | 9.192 | 8.993 | 9.046 | 15,210,213 | +0.04(+0.45%) |
Sep 23, 2003 | 9.071 | 9.100 | 8.986 | 9.005 | 9,570,108 | -0.07(-0.72%) |
Sep 22, 2003 | 9.147 | 9.254 | 9.000 | 9.071 | 17,005,892 | +0.01(+0.16%) |
Sep 19, 2003 | 8.748 | 9.075 | 8.574 | 9.057 | 19,067,870 | +0.31(+3.53%) |
Sep 18, 2003 | 8.568 | 8.730 | 8.524 | 8.748 | 9,004,014 | +0.18(+2.07%) |
Sep 17, 2003 | 8.597 | 8.682 | 8.508 | 8.570 | 6,820,429 | -0.03(-0.31%) |
Sep 16, 2003 | 8.544 | 8.613 | 8.487 | 8.597 | 6,203,384 | +0.05(+0.62%) |
Sep 15, 2003 | 8.586 | 8.689 | 8.535 | 8.544 | 4,906,239 | -0.04(-0.48%) |
Sep 12, 2003 | 8.544 | 8.586 | 8.489 | 8.584 | 4,951,560 | +0.04(+0.48%) |
Sep 11, 2003 | 8.570 | 8.647 | 8.481 | 8.544 | 7,655,635 | -0.01(-0.06%) |
Sep 10, 2003 | 8.696 | 8.716 | 8.501 | 8.549 | 7,693,075 | -0.15(-1.70%) |
Sep 09, 2003 | 8.790 | 8.790 | 8.615 | 8.696 | 7,478,573 | -0.09(-1.07%) |
Sep 08, 2003 | 8.623 | 8.844 | 8.615 | 8.790 | 8,368,108 | +0.18(+2.15%) |
Sep 05, 2003 | 8.485 | 8.657 | 8.467 | 8.606 | 9,029,349 | +0.12(+1.42%) |
Sep 04, 2003 | 8.673 | 8.673 | 8.455 | 8.485 | 11,210,963 | -0.19(-2.17%) |
Sep 03, 2003 | 8.776 | 8.790 | 8.618 | 8.673 | 6,694,599 | -0.09(-0.97%) |
Sep 02, 2003 | 8.794 | 8.794 | 8.568 | 8.758 | 10,802,790 | -0.04(-0.40%) |
Aug 29, 2003 | 8.755 | 8.794 | 8.581 | 8.794 | 7,472,943 | +0.01(+0.06%) |
Aug 28, 2003 | 8.455 | 8.794 | 8.394 | 8.789 | 11,168,175 | +0.34(+4.04%) |
Aug 27, 2003 | 8.469 | 8.643 | 8.448 | 8.448 | 6,629,010 | -0.06(-0.73%) |
Aug 26, 2003 | 8.465 | 8.522 | 8.368 | 8.510 | 5,884,728 | +0.05(+0.55%) |
Aug 25, 2003 | 8.604 | 8.623 | 8.437 | 8.464 | 8,677,757 | -0.14(-1.63%) |
Aug 22, 2003 | 8.828 | 8.828 | 8.593 | 8.604 | 6,850,831 | -0.14(-1.64%) |
Aug 21, 2003 | 8.686 | 8.838 | 8.577 | 8.748 | 9,216,264 | +0.06(+0.74%) |
Aug 20, 2003 | 8.556 | 8.760 | 8.368 | 8.684 | 9,869,059 | +0.13(+1.49%) |
Aug 19, 2003 | 8.508 | 8.565 | 8.471 | 8.556 | 5,953,695 | +0.04(+0.46%) |
Aug 18, 2003 | 8.437 | 8.529 | 8.419 | 8.517 | 5,250,793 | +0.12(+1.48%) |
Aug 15, 2003 | 8.455 | 8.478 | 8.382 | 8.393 | 3,459,899 | -0.05(-0.57%) |
Aug 14, 2003 | 8.428 | 8.476 | 8.311 | 8.441 | 11,083,444 | +0.03(+0.32%) |
Aug 13, 2003 | 8.455 | 8.481 | 8.339 | 8.414 | 8,958,411 | +0.04(+0.53%) |
Aug 12, 2003 | 8.334 | 8.391 | 8.192 | 8.369 | 7,092,920 | +0.04(+0.43%) |
Aug 11, 2003 | 8.265 | 8.366 | 8.211 | 8.334 | 7,398,346 | +0.07(+0.84%) |
Aug 08, 2003 | 8.270 | 8.297 | 8.162 | 8.265 | 9,936,900 | -0.01(-0.06%) |
Aug 07, 2003 | 8.082 | 8.311 | 8.025 | 8.270 | 13,173,852 | +0.19(+2.33%) |
Aug 06, 2003 | 7.931 | 8.103 | 7.909 | 8.082 | 8,351,218 | +0.15(+1.93%) |
Aug 05, 2003 | 8.011 | 8.071 | 7.918 | 7.929 | 6,199,162 | -0.08(-1.04%) |
Aug 04, 2003 | 8.085 | 8.087 | 7.904 | 8.012 | 7,780,339 | -0.07(-0.90%) |
Aug 01, 2003 | 7.950 | 8.140 | 7.950 | 8.085 | 7,194,259 | +0.08(+1.00%) |
Jul 31, 2003 | 8.028 | 8.162 | 7.904 | 8.005 | 8,340,803 | +0.03(+0.40%) |
Jul 30, 2003 | 7.989 | 8.012 | 7.904 | 7.973 | 9,251,170 | +0.01(+0.13%) |
Jul 29, 2003 | 8.197 | 8.197 | 7.913 | 7.963 | 11,181,124 | -0.23(-2.86%) |
Jul 28, 2003 | 8.123 | 8.245 | 8.011 | 8.197 | 10,463,584 | +0.07(+0.92%) |
Jul 25, 2003 | 8.011 | 8.124 | 7.956 | 8.123 | 7,547,540 | +0.13(+1.58%) |
Jul 24, 2003 | 8.171 | 8.258 | 7.984 | 7.996 | 11,592,956 | -0.09(-1.08%) |
Jul 23, 2003 | 8.339 | 8.366 | 7.957 | 8.084 | 16,814,474 | -0.16(-1.92%) |
Jul 22, 2003 | 8.371 | 8.403 | 8.176 | 8.242 | 11,459,245 | -0.13(-1.55%) |
Jul 21, 2003 | 8.526 | 8.570 | 8.314 | 8.371 | 12,370,737 | -0.06(-0.70%) |
Jul 18, 2003 | 8.158 | 8.465 | 8.020 | 8.430 | 9,508,741 | +0.27(+3.33%) |
Jul 17, 2003 | 8.117 | 8.252 | 7.906 | 8.158 | 9,822,330 | +0.04(+0.50%) |
Jul 16, 2003 | 8.206 | 8.259 | 8.089 | 8.117 | 7,355,839 | -0.08(-0.98%) |
Jul 15, 2003 | 8.235 | 8.323 | 8.117 | 8.197 | 8,205,121 | -0.04(-0.43%) |
Jul 14, 2003 | 8.419 | 8.451 | 8.192 | 8.233 | 8,230,737 | -0.17(-1.99%) |
Jul 11, 2003 | 8.286 | 8.444 | 8.233 | 8.400 | 6,433,650 | +0.11(+1.37%) |
Jul 10, 2003 | 8.526 | 8.526 | 8.203 | 8.286 | 12,877,997 | -0.25(-2.93%) |
Jul 09, 2003 | 8.473 | 8.606 | 8.473 | 8.536 | 9,407,120 | +0.09(+1.03%) |
Jul 08, 2003 | 8.437 | 8.474 | 8.348 | 8.449 | 7,997,093 | +0.01(+0.15%) |
Jul 07, 2003 | 8.526 | 8.526 | 8.373 | 8.437 | 10,033,173 | -0.10(-1.12%) |
Jul 03, 2003 | 8.531 | 8.634 | 8.295 | 8.533 | 5,966,925 | +0.00(+0.04%) |
Jul 02, 2003 | 8.499 | 8.574 | 8.346 | 8.529 | 7,784,280 | +0.03(+0.36%) |
Jul 01, 2003 | 8.449 | 8.531 | 8.263 | 8.499 | 7,609,470 | +0.05(+0.59%) |
Jun 30, 2003 | 8.526 | 8.561 | 8.433 | 8.449 | 6,175,797 | -0.02(-0.25%) |
Jun 27, 2003 | 8.483 | 8.595 | 8.460 | 8.471 | 7,484,766 | -0.01(-0.15%) |
Jun 26, 2003 | 8.517 | 8.638 | 8.425 | 8.483 | 13,735,161 | -0.07(-0.81%) |
Jun 25, 2003 | 8.490 | 8.650 | 8.428 | 8.552 | 11,132,706 | +0.12(+1.37%) |
Jun 24, 2003 | 8.348 | 8.489 | 8.330 | 8.437 | 8,942,929 | +0.04(+0.53%) |
Jun 23, 2003 | 8.396 | 8.497 | 8.211 | 8.393 | 5,704,006 | -0.00(-0.04%) |
Jun 20, 2003 | 8.501 | 8.597 | 8.393 | 8.396 | 11,880,366 | -0.10(-1.23%) |
Jun 19, 2003 | 8.391 | 8.613 | 8.338 | 8.501 | 7,258,441 | +0.11(+1.31%) |
Jun 18, 2003 | 8.439 | 8.513 | 8.325 | 8.391 | 9,886,793 | -0.05(-0.57%) |
Jun 17, 2003 | 8.535 | 8.650 | 8.364 | 8.439 | 8,392,880 | -0.10(-1.12%) |
Jun 16, 2003 | 8.560 | 8.721 | 8.414 | 8.535 | 10,191,656 | -0.02(-0.29%) |
Jun 13, 2003 | 8.766 | 8.767 | 8.499 | 8.560 | 7,470,972 | -0.21(-2.35%) |
Jun 12, 2003 | 8.842 | 8.908 | 8.654 | 8.766 | 10,424,174 | -0.08(-0.86%) |
Jun 11, 2003 | 8.607 | 8.851 | 8.510 | 8.842 | 11,560,303 | +0.30(+3.49%) |
Jun 10, 2003 | 8.499 | 8.607 | 8.473 | 8.544 | 9,062,847 | +0.08(+0.97%) |
Jun 09, 2003 | 8.384 | 8.496 | 8.338 | 8.462 | 7,910,955 | +0.05(+0.55%) |
Jun 06, 2003 | 8.359 | 8.490 | 8.359 | 8.416 | 10,224,592 | +0.01(+0.06%) |
Jun 05, 2003 | 8.277 | 8.428 | 8.275 | 8.410 | 11,188,161 | +0.03(+0.40%) |
Jun 04, 2003 | 8.215 | 8.457 | 8.206 | 8.377 | 27,374,330 | -0.13(-1.54%) |
Jun 03, 2003 | 8.590 | 8.590 | 8.439 | 8.508 | 8,016,235 | -0.08(-0.95%) |