Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.953 | 10.02 | 9.839 | 9.953 | 132,508 | +0.07(+0.74%) |
Jun 29, 2004 | 9.826 | 9.949 | 9.787 | 9.880 | 220,156 | +0.05(+0.51%) |
Jun 28, 2004 | 9.799 | 9.913 | 9.797 | 9.830 | 141,066 | -0.15(-1.51%) |
Jun 25, 2004 | 9.828 | 9.983 | 9.712 | 9.980 | 530,812 | +0.29(+2.96%) |
Jun 24, 2004 | 9.801 | 9.834 | 9.693 | 9.693 | 92,315 | -0.13(-1.37%) |
Jun 23, 2004 | 9.755 | 9.868 | 9.660 | 9.828 | 74,422 | +0.19(+1.96%) |
Jun 22, 2004 | 9.656 | 9.774 | 9.498 | 9.639 | 118,505 | -0.08(-0.83%) |
Jun 21, 2004 | 9.604 | 9.728 | 9.560 | 9.720 | 92,315 | +0.02(+0.16%) |
Jun 18, 2004 | 9.662 | 9.814 | 9.627 | 9.704 | 166,478 | +0.06(+0.60%) |
Jun 17, 2004 | 9.666 | 9.770 | 9.519 | 9.647 | 64,309 | -0.00(-0.04%) |
Jun 16, 2004 | 9.625 | 9.778 | 9.525 | 9.651 | 100,353 | +0.05(+0.54%) |
Jun 15, 2004 | 9.597 | 9.689 | 9.496 | 9.598 | 116,431 | +0.05(+0.53%) |
Jun 14, 2004 | 9.583 | 9.649 | 9.502 | 9.548 | 193,706 | -0.15(-1.57%) |
Jun 10, 2004 | 9.656 | 9.782 | 9.637 | 9.701 | 106,318 | +0.06(+0.66%) |
Jun 09, 2004 | 9.743 | 9.832 | 9.618 | 9.637 | 93,352 | -0.15(-1.56%) |
Jun 08, 2004 | 9.450 | 9.834 | 9.450 | 9.789 | 79,608 | -0.03(-0.33%) |
Jun 07, 2004 | 9.487 | 9.897 | 9.408 | 9.822 | 137,176 | +0.14(+1.47%) |
Jun 04, 2004 | 9.694 | 9.928 | 9.679 | 9.679 | 73,126 | -0.01(-0.14%) |
Jun 03, 2004 | 9.853 | 9.892 | 9.693 | 9.693 | 125,507 | -0.14(-1.43%) |
Jun 02, 2004 | 9.892 | 9.984 | 9.662 | 9.834 | 137,695 | -0.05(-0.51%) |
Jun 01, 2004 | 9.614 | 9.930 | 9.614 | 9.884 | 157,921 | +0.08(+0.81%) |
May 28, 2004 | 9.826 | 9.834 | 9.737 | 9.805 | 91,018 | +0.05(+0.47%) |
May 27, 2004 | 9.726 | 9.834 | 9.712 | 9.758 | 35,785 | -0.02(-0.24%) |
May 26, 2004 | 9.641 | 9.805 | 9.600 | 9.782 | 41,749 | +0.04(+0.42%) |
May 25, 2004 | 9.597 | 9.809 | 9.481 | 9.741 | 82,980 | +0.19(+2.02%) |
May 24, 2004 | 9.502 | 9.595 | 9.442 | 9.548 | 60,419 | +0.13(+1.43%) |
May 21, 2004 | 9.367 | 9.506 | 9.303 | 9.413 | 70,533 | +0.06(+0.60%) |
May 20, 2004 | 9.352 | 9.519 | 9.280 | 9.357 | 125,247 | -0.09(-0.94%) |
May 19, 2004 | 9.641 | 9.737 | 9.307 | 9.446 | 102,169 | -0.08(-0.79%) |
May 18, 2004 | 9.360 | 9.629 | 9.360 | 9.521 | 56,270 | +0.12(+1.31%) |
May 17, 2004 | 9.697 | 9.703 | 9.288 | 9.398 | 91,018 | -0.17(-1.81%) |
May 14, 2004 | 9.625 | 9.722 | 9.502 | 9.571 | 117,987 | -0.06(-0.66%) |
May 13, 2004 | 9.585 | 9.679 | 9.431 | 9.635 | 125,507 | -0.03(-0.28%) |
May 12, 2004 | 9.442 | 9.699 | 9.275 | 9.662 | 161,033 | +0.22(+2.35%) |
May 11, 2004 | 9.477 | 9.477 | 9.332 | 9.440 | 68,199 | +0.11(+1.18%) |
May 10, 2004 | 9.421 | 9.510 | 9.323 | 9.330 | 57,308 | -0.13(-1.41%) |
May 07, 2004 | 9.619 | 9.722 | 9.442 | 9.463 | 148,067 | -0.37(-3.76%) |
May 06, 2004 | 9.758 | 9.834 | 9.573 | 9.834 | 108,911 | +0.05(+0.53%) |
May 05, 2004 | 9.805 | 10.01 | 9.782 | 9.782 | 102,947 | -0.06(-0.59%) |
May 04, 2004 | 9.288 | 9.930 | 9.288 | 9.839 | 165,960 | +0.18(+1.86%) |
May 03, 2004 | 9.670 | 9.832 | 9.506 | 9.660 | 363,556 | -0.01(-0.08%) |
Apr 30, 2004 | 9.834 | 9.890 | 9.647 | 9.668 | 138,472 | -0.16(-1.67%) |
Apr 29, 2004 | 10.04 | 10.06 | 9.811 | 9.832 | 79,349 | -0.08(-0.76%) |
Apr 28, 2004 | 9.874 | 10.16 | 9.866 | 9.907 | 118,505 | -0.28(-2.71%) |
Apr 27, 2004 | 9.830 | 10.20 | 9.828 | 10.18 | 195,781 | +0.36(+3.65%) |
Apr 26, 2004 | 9.722 | 9.973 | 9.699 | 9.824 | 71,570 | +0.04(+0.41%) |
Apr 23, 2004 | 9.980 | 9.980 | 9.664 | 9.784 | 49,788 | -0.16(-1.59%) |
Apr 22, 2004 | 9.510 | 9.978 | 9.510 | 9.942 | 104,762 | +0.34(+3.49%) |
Apr 21, 2004 | 9.448 | 9.679 | 9.257 | 9.606 | 117,209 | +0.14(+1.53%) |
Apr 20, 2004 | 9.660 | 9.747 | 9.462 | 9.462 | 91,018 | -0.17(-1.72%) |
Apr 19, 2004 | 9.494 | 9.758 | 9.494 | 9.627 | 58,604 | -0.13(-1.32%) |
Apr 16, 2004 | 9.606 | 9.855 | 9.487 | 9.757 | 82,461 | +0.09(+0.90%) |
Apr 15, 2004 | 9.757 | 9.812 | 9.608 | 9.670 | 78,312 | -0.06(-0.59%) |
Apr 14, 2004 | 9.776 | 9.797 | 9.708 | 9.728 | 175,813 | -0.13(-1.27%) |
Apr 13, 2004 | 10.01 | 10.12 | 9.801 | 9.853 | 112,800 | -0.13(-1.33%) |
Apr 12, 2004 | 9.930 | 10.03 | 9.928 | 9.986 | 51,343 | +0.06(+0.56%) |
Apr 08, 2004 | 10.03 | 10.03 | 9.899 | 9.930 | 117,987 | -0.04(-0.37%) |
Apr 07, 2004 | 9.795 | 9.996 | 9.780 | 9.967 | 43,823 | +0.14(+1.41%) |
Apr 06, 2004 | 9.793 | 9.994 | 9.793 | 9.828 | 96,464 | -0.05(-0.55%) |
Apr 05, 2004 | 9.938 | 9.938 | 9.795 | 9.882 | 69,495 | -0.01(-0.06%) |
Apr 02, 2004 | 9.874 | 10.02 | 9.816 | 9.888 | 116,949 | +0.08(+0.79%) |
Apr 01, 2004 | 9.720 | 9.857 | 9.720 | 9.811 | 94,389 | +0.03(+0.35%) |
Mar 31, 2004 | 9.625 | 9.776 | 9.512 | 9.776 | 106,058 | +0.07(+0.70%) |
Mar 30, 2004 | 9.627 | 9.716 | 9.568 | 9.708 | 55,752 | +0.13(+1.41%) |
Mar 29, 2004 | 9.482 | 9.629 | 9.463 | 9.573 | 53,937 | +0.08(+0.87%) |
Mar 26, 2004 | 9.475 | 9.535 | 9.427 | 9.490 | 27,227 | -0.04(-0.44%) |
Mar 25, 2004 | 9.302 | 9.533 | 9.302 | 9.533 | 53,677 | +0.18(+1.94%) |
Mar 24, 2004 | 9.336 | 9.400 | 9.294 | 9.352 | 67,421 | -0.00(-0.02%) |
Mar 23, 2004 | 9.244 | 9.390 | 9.244 | 9.354 | 56,789 | +0.11(+1.19%) |
Mar 22, 2004 | 9.392 | 9.442 | 9.178 | 9.244 | 57,567 | -0.09(-0.95%) |
Mar 19, 2004 | 9.645 | 9.672 | 9.332 | 9.332 | 66,384 | -0.13(-1.37%) |
Mar 18, 2004 | 9.373 | 9.639 | 9.373 | 9.462 | 80,127 | -0.08(-0.83%) |
Mar 17, 2004 | 9.358 | 9.622 | 9.358 | 9.541 | 70,792 | +0.24(+2.61%) |
Mar 16, 2004 | 9.330 | 9.433 | 9.222 | 9.298 | 118,246 | +0.06(+0.61%) |
Mar 15, 2004 | 9.539 | 9.539 | 9.209 | 9.242 | 126,544 | -0.40(-4.14%) |
Mar 12, 2004 | 9.363 | 9.643 | 9.315 | 9.641 | 68,199 | +0.27(+2.86%) |
Mar 11, 2004 | 9.520 | 9.600 | 9.369 | 9.373 | 128,359 | -0.13(-1.38%) |
Mar 10, 2004 | 9.681 | 9.780 | 9.500 | 9.504 | 33,710 | -0.16(-1.62%) |
Mar 09, 2004 | 9.504 | 9.801 | 9.496 | 9.660 | 113,838 | +0.06(+0.58%) |
Mar 08, 2004 | 9.963 | 10.03 | 9.604 | 9.604 | 111,763 | -0.34(-3.39%) |
Mar 05, 2004 | 9.855 | 10.04 | 9.807 | 9.942 | 120,580 | +0.02(+0.17%) |
Mar 04, 2004 | 9.535 | 9.926 | 9.502 | 9.924 | 112,800 | +0.27(+2.82%) |
Mar 03, 2004 | 9.701 | 9.774 | 9.652 | 9.652 | 71,051 | -0.06(-0.58%) |
Mar 02, 2004 | 9.710 | 9.799 | 9.494 | 9.708 | 87,388 | -0.08(-0.83%) |
Mar 01, 2004 | 9.593 | 9.874 | 9.587 | 9.789 | 107,096 | +0.10(+1.05%) |
Feb 27, 2004 | 9.523 | 9.735 | 9.489 | 9.687 | 62,494 | +0.16(+1.72%) |
Feb 26, 2004 | 9.535 | 9.670 | 9.500 | 9.523 | 102,428 | -0.12(-1.22%) |
Feb 25, 2004 | 9.518 | 9.641 | 9.429 | 9.641 | 78,312 | +0.03(+0.34%) |
Feb 24, 2004 | 9.444 | 9.641 | 9.402 | 9.608 | 109,948 | +0.04(+0.40%) |
Feb 23, 2004 | 9.660 | 9.660 | 9.523 | 9.570 | 129,915 | -0.07(-0.70%) |
Feb 20, 2004 | 9.409 | 9.668 | 9.369 | 9.637 | 150,401 | +0.07(+0.73%) |
Feb 19, 2004 | 9.587 | 9.614 | 9.465 | 9.568 | 143,659 | +0.08(+0.83%) |
Feb 18, 2004 | 9.463 | 9.608 | 9.444 | 9.489 | 162,589 | +0.01(+0.14%) |
Feb 17, 2004 | 9.334 | 9.516 | 9.334 | 9.475 | 89,981 | +0.12(+1.32%) |
Feb 13, 2004 | 9.442 | 9.552 | 9.302 | 9.352 | 149,882 | -0.10(-1.06%) |
Feb 12, 2004 | 9.547 | 9.649 | 9.452 | 9.452 | 201,745 | -0.11(-1.15%) |
Feb 11, 2004 | 9.400 | 9.562 | 9.388 | 9.562 | 77,534 | -0.12(-1.22%) |
Feb 10, 2004 | 9.236 | 9.679 | 9.209 | 9.679 | 102,687 | +0.26(+2.76%) |
Feb 09, 2004 | 9.533 | 9.535 | 9.249 | 9.419 | 133,805 | -0.12(-1.27%) |
Feb 06, 2004 | 9.288 | 9.562 | 9.288 | 9.541 | 58,863 | +0.11(+1.12%) |
Feb 05, 2004 | 9.473 | 9.498 | 9.388 | 9.435 | 58,345 | +0.09(+0.99%) |
Feb 04, 2004 | 9.429 | 9.467 | 9.342 | 9.342 | 148,326 | -0.12(-1.22%) |
Feb 03, 2004 | 9.467 | 9.544 | 9.458 | 9.458 | 38,378 | -0.00(-0.04%) |
Feb 02, 2004 | 9.458 | 9.506 | 9.442 | 9.462 | 61,457 | +0.00(+0.04%) |
Jan 30, 2004 | 9.473 | 9.664 | 9.413 | 9.458 | 28,783 | -0.10(-1.09%) |
Jan 29, 2004 | 9.578 | 9.674 | 9.516 | 9.562 | 86,351 | +0.02(+0.18%) |
Jan 28, 2004 | 9.811 | 9.811 | 9.477 | 9.544 | 227,417 | -0.14(-1.49%) |
Jan 27, 2004 | 9.544 | 9.747 | 9.402 | 9.689 | 189,557 | +0.14(+1.52%) |
Jan 26, 2004 | 9.305 | 9.544 | 9.305 | 9.544 | 76,237 | +0.13(+1.33%) |
Jan 23, 2004 | 9.477 | 9.477 | 9.276 | 9.419 | 88,944 | +0.08(+0.85%) |
Jan 22, 2004 | 9.170 | 9.519 | 9.159 | 9.340 | 124,470 | -0.17(-1.76%) |
Jan 21, 2004 | 9.330 | 9.508 | 9.209 | 9.508 | 317,398 | +0.12(+1.27%) |
Jan 20, 2004 | 9.205 | 9.523 | 9.199 | 9.388 | 118,765 | +0.19(+2.12%) |
Jan 16, 2004 | 9.286 | 9.429 | 9.194 | 9.194 | 50,306 | -0.21(-2.19%) |
Jan 15, 2004 | 9.062 | 9.419 | 9.062 | 9.400 | 41,949 | +0.11(+1.18%) |
Jan 14, 2004 | 9.302 | 9.303 | 9.136 | 9.290 | 99,609 | +0.07(+0.80%) |
Jan 13, 2004 | 9.423 | 9.423 | 9.097 | 9.217 | 102,654 | -0.04(-0.42%) |
Jan 12, 2004 | 9.352 | 9.352 | 9.064 | 9.255 | 116,485 | +0.15(+1.65%) |
Jan 09, 2004 | 9.231 | 9.272 | 9.074 | 9.105 | 80,018 | -0.16(-1.73%) |
Jan 08, 2004 | 9.163 | 9.305 | 9.111 | 9.265 | 113,464 | +0.11(+1.20%) |
Jan 07, 2004 | 9.097 | 9.232 | 9.024 | 9.155 | 119,351 | +0.15(+1.71%) |
Jan 06, 2004 | 9.510 | 9.510 | 9.001 | 9.001 | 79,868 | -0.19(-2.04%) |
Jan 05, 2004 | 9.124 | 9.379 | 9.076 | 9.188 | 118,505 | -0.07(-0.71%) |
Jan 02, 2004 | 9.261 | 9.292 | 9.128 | 9.253 | 34,747 | +0.09(+0.95%) |
Dec 31, 2003 | 9.303 | 9.390 | 9.138 | 9.167 | 53,159 | -0.15(-1.57%) |
Dec 30, 2003 | 9.188 | 9.359 | 9.176 | 9.313 | 58,262 | +0.04(+0.44%) |
Dec 29, 2003 | 9.543 | 9.543 | 9.207 | 9.273 | 114,535 | +0.03(+0.31%) |
Dec 26, 2003 | 9.138 | 9.429 | 9.068 | 9.244 | 33,801 | +0.06(+0.65%) |
Dec 24, 2003 | 9.167 | 9.265 | 9.167 | 9.184 | 24,499 | -0.09(-1.02%) |
Dec 23, 2003 | 9.369 | 9.487 | 9.167 | 9.278 | 174,634 | +0.03(+0.27%) |
Dec 22, 2003 | 9.244 | 9.440 | 9.068 | 9.253 | 123,588 | -0.06(-0.62%) |
Dec 19, 2003 | 9.641 | 9.641 | 9.257 | 9.311 | 77,474 | -0.21(-2.17%) |
Dec 18, 2003 | 9.099 | 9.573 | 9.082 | 9.517 | 57,629 | +0.08(+0.90%) |
Dec 17, 2003 | 9.338 | 9.448 | 9.163 | 9.433 | 75,755 | +0.03(+0.33%) |
Dec 16, 2003 | 9.236 | 9.402 | 8.889 | 9.402 | 111,226 | -0.02(-0.18%) |
Dec 15, 2003 | 9.639 | 9.641 | 9.406 | 9.419 | 105,680 | -0.20(-2.10%) |
Dec 12, 2003 | 9.544 | 9.633 | 9.487 | 9.622 | 136,566 | +0.02(+0.18%) |
Dec 11, 2003 | 9.344 | 9.539 | 9.253 | 9.604 | 98,463 | +0.26(+2.78%) |
Dec 10, 2003 | 9.338 | 9.346 | 9.035 | 9.344 | 72,908 | -0.06(-0.65%) |
Dec 09, 2003 | 9.560 | 9.639 | 9.325 | 9.406 | 136,777 | -0.15(-1.53%) |
Dec 08, 2003 | 9.354 | 9.564 | 9.354 | 9.552 | 112,401 | +0.20(+2.14%) |
Dec 05, 2003 | 9.400 | 9.394 | 9.303 | 9.352 | 46,066 | -0.05(-0.51%) |
Dec 04, 2003 | 9.111 | 9.400 | 9.111 | 9.400 | 73,369 | -0.00(-0.02%) |
Dec 03, 2003 | 9.186 | 9.479 | 9.186 | 9.402 | 113,005 | +0.00(+0.04%) |
Dec 02, 2003 | 9.463 | 9.521 | 9.330 | 9.398 | 118,573 | -0.02(-0.25%) |
Dec 01, 2003 | 9.388 | 9.579 | 9.357 | 9.421 | 95,976 | +0.03(+0.35%) |
Nov 28, 2003 | 9.419 | 9.523 | 9.357 | 9.388 | 115,121 | -0.03(-0.31%) |
Nov 26, 2003 | 9.446 | 9.575 | 9.402 | 9.417 | 58,306 | -0.03(-0.29%) |
Nov 25, 2003 | 9.629 | 9.631 | 9.400 | 9.444 | 69,550 | -0.15(-1.55%) |
Nov 24, 2003 | 9.448 | 9.622 | 9.446 | 9.593 | 92,968 | +0.18(+1.88%) |
Nov 21, 2003 | 9.215 | 9.415 | 9.244 | 9.415 | 61,936 | +0.20(+2.18%) |
Nov 20, 2003 | 9.251 | 9.355 | 9.194 | 9.215 | 92,579 | -0.12(-1.28%) |
Nov 19, 2003 | 9.259 | 9.361 | 9.201 | 9.334 | 78,268 | +0.06(+0.60%) |
Nov 18, 2003 | 9.228 | 9.419 | 9.228 | 9.278 | 59,621 | -0.06(-0.66%) |
Nov 17, 2003 | 9.404 | 9.404 | 9.186 | 9.340 | 92,364 | -0.01(-0.12%) |
Nov 14, 2003 | 9.618 | 9.732 | 9.352 | 9.352 | 126,041 | -0.21(-2.22%) |
Nov 13, 2003 | 9.730 | 9.747 | 9.544 | 9.564 | 83,968 | -0.18(-1.80%) |
Nov 12, 2003 | 9.598 | 9.739 | 9.598 | 9.739 | 91,008 | +0.08(+0.82%) |
Nov 11, 2003 | 9.624 | 9.679 | 9.608 | 9.660 | 38,972 | +0.02(+0.20%) |
Nov 10, 2003 | 9.974 | 9.974 | 9.641 | 9.641 | 91,311 | -0.25(-2.50%) |
Nov 07, 2003 | 9.897 | 9.978 | 9.826 | 9.888 | 48,919 | -0.04(-0.41%) |
Nov 06, 2003 | 9.712 | 9.928 | 9.685 | 9.928 | 50,529 | +0.13(+1.36%) |
Nov 05, 2003 | 9.809 | 9.859 | 9.660 | 9.795 | 79,668 | -0.02(-0.22%) |
Nov 04, 2003 | 9.876 | 9.882 | 9.791 | 9.816 | 29,587 | -0.02(-0.20%) |
Nov 03, 2003 | 9.641 | 9.947 | 9.629 | 9.836 | 69,174 | +0.17(+1.71%) |
Oct 31, 2003 | 9.930 | 9.978 | 9.645 | 9.670 | 77,793 | -0.17(-1.74%) |
Oct 30, 2003 | 9.832 | 9.932 | 9.758 | 9.841 | 76,772 | +0.01(+0.10%) |
Oct 29, 2003 | 9.784 | 9.832 | 9.556 | 9.832 | 86,638 | +0.11(+1.09%) |
Oct 28, 2003 | 9.444 | 9.728 | 9.419 | 9.726 | 67,550 | +0.27(+2.88%) |
Oct 27, 2003 | 9.325 | 9.535 | 9.325 | 9.454 | 76,756 | -0.01(-0.08%) |
Oct 24, 2003 | 9.323 | 9.467 | 9.263 | 9.462 | 59,382 | +0.12(+1.28%) |
Oct 23, 2003 | 9.317 | 9.471 | 9.209 | 9.342 | 101,391 | -0.03(-0.37%) |
Oct 22, 2003 | 9.612 | 9.612 | 9.305 | 9.377 | 124,988 | -0.28(-2.87%) |
Oct 21, 2003 | 9.739 | 9.762 | 9.537 | 9.654 | 57,336 | -0.06(-0.60%) |
Oct 20, 2003 | 9.697 | 9.753 | 9.431 | 9.712 | 93,871 | +0.03(+0.30%) |
Oct 17, 2003 | 9.805 | 9.919 | 9.683 | 9.683 | 150,175 | -0.15(-1.49%) |
Oct 16, 2003 | 9.716 | 9.843 | 9.624 | 9.830 | 77,376 | +0.11(+1.17%) |
Oct 15, 2003 | 9.834 | 9.872 | 9.641 | 9.716 | 90,759 | -0.17(-1.74%) |
Oct 14, 2003 | 9.612 | 9.895 | 9.602 | 9.888 | 199,603 | +0.25(+2.56%) |
Oct 13, 2003 | 9.500 | 9.743 | 9.496 | 9.641 | 124,345 | +0.11(+1.13%) |
Oct 10, 2003 | 9.543 | 9.544 | 9.408 | 9.533 | 218,626 | -0.04(-0.40%) |
Oct 09, 2003 | 9.456 | 9.612 | 9.456 | 9.571 | 157,415 | +0.16(+1.70%) |
Oct 08, 2003 | 9.448 | 9.498 | 9.411 | 9.411 | 62,053 | -0.06(-0.63%) |
Oct 07, 2003 | 9.602 | 9.639 | 9.415 | 9.471 | 82,409 | -0.07(-0.77%) |
Oct 06, 2003 | 9.350 | 9.593 | 9.319 | 9.544 | 124,091 | +0.19(+2.06%) |
Oct 03, 2003 | 9.317 | 9.429 | 9.300 | 9.352 | 60,588 | +0.04(+0.48%) |
Oct 02, 2003 | 9.375 | 9.404 | 9.286 | 9.307 | 32,027 | -0.03(-0.37%) |
Oct 01, 2003 | 9.128 | 9.390 | 9.084 | 9.342 | 91,993 | +0.25(+2.71%) |
Sep 30, 2003 | 9.187 | 9.222 | 8.987 | 9.095 | 48,468 | -0.11(-1.21%) |
Sep 29, 2003 | 9.032 | 9.207 | 8.976 | 9.207 | 63,020 | +0.14(+1.51%) |
Sep 26, 2003 | 9.135 | 9.145 | 9.005 | 9.070 | 52,899 | -0.06(-0.70%) |
Sep 25, 2003 | 9.248 | 9.365 | 9.113 | 9.134 | 74,077 | -0.12(-1.29%) |
Sep 24, 2003 | 9.321 | 9.315 | 9.236 | 9.253 | 48,242 | -0.07(-0.72%) |
Sep 23, 2003 | 9.178 | 9.367 | 9.178 | 9.321 | 124,013 | +0.01(+0.06%) |
Sep 22, 2003 | 9.315 | 9.380 | 9.226 | 9.315 | 57,645 | -0.05(-0.58%) |
Sep 19, 2003 | 9.352 | 9.438 | 9.332 | 9.369 | 83,394 | -0.03(-0.33%) |
Sep 18, 2003 | 9.406 | 9.477 | 9.400 | 9.400 | 53,968 | -0.06(-0.61%) |
Sep 17, 2003 | 9.506 | 9.527 | 9.431 | 9.458 | 135,249 | -0.07(-0.71%) |
Sep 16, 2003 | 9.448 | 9.577 | 9.402 | 9.525 | 461,034 | +0.08(+0.80%) |
Sep 15, 2003 | 9.332 | 9.525 | 9.332 | 9.450 | 105,540 | +0.07(+0.70%) |
Sep 12, 2003 | 9.294 | 9.452 | 9.246 | 9.384 | 80,386 | +0.08(+0.89%) |
Sep 11, 2003 | 9.265 | 9.313 | 9.253 | 9.302 | 82,980 | +0.05(+0.52%) |
Sep 10, 2003 | 9.375 | 9.377 | 9.253 | 9.253 | 74,422 | -0.11(-1.15%) |
Sep 09, 2003 | 9.425 | 9.506 | 9.329 | 9.361 | 52,121 | -0.12(-1.22%) |
Sep 08, 2003 | 9.253 | 9.477 | 9.253 | 9.477 | 53,677 | +0.20(+2.20%) |
Sep 05, 2003 | 9.282 | 9.282 | 9.242 | 9.273 | 86,351 | -0.05(-0.56%) |
Sep 04, 2003 | 9.292 | 9.342 | 9.226 | 9.325 | 89,203 | +0.07(+0.75%) |
Sep 03, 2003 | 9.231 | 9.292 | 9.157 | 9.255 | 165,182 | +0.00(+0.02%) |
Sep 02, 2003 | 9.113 | 9.255 | 9.111 | 9.253 | 113,578 | +0.08(+0.88%) |
Aug 29, 2003 | 8.995 | 9.217 | 8.995 | 9.172 | 56,270 | -0.02(-0.25%) |
Aug 28, 2003 | 9.159 | 9.199 | 9.062 | 9.195 | 215,748 | +0.01(+0.08%) |
Aug 27, 2003 | 9.159 | 9.188 | 9.140 | 9.188 | 133,027 | +0.04(+0.42%) |
Aug 26, 2003 | 9.111 | 9.197 | 9.066 | 9.149 | 154,809 | -0.01(-0.11%) |
Aug 25, 2003 | 9.120 | 9.195 | 9.120 | 9.159 | 133,805 | +0.00(+0.00%) |
Aug 22, 2003 | 9.226 | 9.336 | 9.136 | 9.159 | 110,207 | -0.11(-1.17%) |
Aug 21, 2003 | 9.111 | 9.332 | 9.111 | 9.267 | 139,250 | +0.14(+1.52%) |
Aug 20, 2003 | 9.111 | 9.137 | 9.001 | 9.128 | 55,492 | +0.07(+0.72%) |
Aug 19, 2003 | 9.062 | 9.107 | 8.997 | 9.062 | 113,578 | +0.01(+0.06%) |
Aug 18, 2003 | 8.908 | 9.115 | 8.841 | 9.057 | 139,510 | +0.11(+1.25%) |
Aug 15, 2003 | 8.725 | 8.993 | 8.725 | 8.945 | 51,084 | +0.04(+0.48%) |
Aug 14, 2003 | 8.868 | 8.902 | 8.868 | 8.902 | 27,746 | +0.05(+0.61%) |
Aug 13, 2003 | 8.738 | 8.868 | 8.738 | 8.848 | 38,637 | +0.11(+1.30%) |
Aug 12, 2003 | 8.742 | 8.744 | 8.652 | 8.735 | 272,537 | +0.06(+0.67%) |
Aug 11, 2003 | 8.679 | 8.708 | 8.634 | 8.677 | 130,952 | -0.01(-0.09%) |
Aug 08, 2003 | 8.582 | 8.717 | 8.582 | 8.684 | 83,757 | +0.04(+0.51%) |
Aug 07, 2003 | 8.584 | 8.773 | 8.561 | 8.640 | 78,053 | -0.02(-0.18%) |
Aug 06, 2003 | 8.580 | 8.723 | 8.580 | 8.656 | 33,710 | +0.05(+0.58%) |
Aug 05, 2003 | 8.663 | 8.727 | 8.584 | 8.605 | 75,200 | -0.07(-0.82%) |
Aug 04, 2003 | 8.688 | 8.746 | 8.600 | 8.677 | 77,015 | -0.06(-0.71%) |
Aug 01, 2003 | 8.894 | 8.927 | 8.688 | 8.738 | 122,507 | -0.16(-1.76%) |
Jul 31, 2003 | 8.801 | 8.966 | 8.801 | 8.895 | 269,685 | +0.04(+0.50%) |
Jul 30, 2003 | 8.673 | 8.870 | 8.669 | 8.850 | 86,869 | -0.00(-0.05%) |
Jul 29, 2003 | 8.715 | 8.868 | 8.704 | 8.854 | 99,835 | +0.10(+1.12%) |
Jul 28, 2003 | 8.763 | 8.783 | 8.725 | 8.756 | 71,310 | -0.03(-0.31%) |
Jul 25, 2003 | 8.725 | 8.792 | 8.627 | 8.783 | 145,993 | +0.10(+1.15%) |
Jul 24, 2003 | 8.594 | 8.754 | 8.590 | 8.683 | 95,427 | +0.04(+0.49%) |
Jul 23, 2003 | 8.534 | 8.640 | 8.534 | 8.640 | 30,339 | +0.09(+0.99%) |
Jul 22, 2003 | 8.577 | 8.598 | 8.526 | 8.555 | 33,969 | +0.00(+0.04%) |
Jul 21, 2003 | 8.582 | 8.584 | 8.120 | 8.551 | 120,839 | -0.10(-1.14%) |
Jul 18, 2003 | 8.494 | 8.650 | 8.494 | 8.650 | 46,157 | +0.14(+1.70%) |
Jul 17, 2003 | 8.580 | 8.626 | 8.494 | 8.505 | 59,123 | -0.08(-0.94%) |
Jul 16, 2003 | 8.514 | 8.586 | 8.484 | 8.586 | 36,822 | +0.05(+0.54%) |
Jul 15, 2003 | 8.536 | 8.590 | 8.484 | 8.540 | 221,971 | +0.01(+0.09%) |
Jul 14, 2003 | 8.540 | 8.563 | 8.438 | 8.532 | 203,041 | +0.02(+0.20%) |
Jul 11, 2003 | 8.542 | 8.542 | 8.463 | 8.515 | 133,040 | -0.01(-0.11%) |
Jul 10, 2003 | 8.549 | 8.569 | 8.524 | 8.524 | 97,242 | -0.01(-0.16%) |
Jul 09, 2003 | 8.407 | 8.538 | 8.361 | 8.538 | 150,401 | +0.09(+1.10%) |
Jul 08, 2003 | 8.368 | 8.445 | 8.368 | 8.445 | 95,945 | +0.06(+0.69%) |
Jul 07, 2003 | 8.438 | 8.440 | 8.330 | 8.388 | 128,878 | +0.06(+0.67%) |
Jul 03, 2003 | 8.310 | 8.388 | 8.307 | 8.332 | 120,321 | -0.08(-0.89%) |
Jul 02, 2003 | 8.270 | 8.436 | 8.262 | 8.407 | 184,371 | +0.11(+1.30%) |