Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.748 | 9.748 | 9.626 | 9.711 | 99,095 | -0.03(-0.34%) |
Jul 29, 2004 | 9.876 | 9.876 | 9.641 | 9.744 | 71,999 | -0.03(-0.28%) |
Jul 28, 2004 | 9.748 | 9.881 | 9.676 | 9.771 | 39,999 | -0.02(-0.16%) |
Jul 27, 2004 | 9.519 | 9.819 | 9.515 | 9.786 | 44,386 | +0.12(+1.22%) |
Jul 26, 2004 | 9.668 | 9.711 | 9.651 | 9.668 | 61,160 | -0.00(-0.02%) |
Jul 23, 2004 | 9.848 | 9.848 | 9.629 | 9.670 | 51,870 | -0.14(-1.42%) |
Jul 22, 2004 | 9.691 | 9.870 | 9.647 | 9.810 | 54,709 | +0.11(+1.18%) |
Jul 21, 2004 | 9.905 | 10.07 | 9.695 | 9.695 | 69,676 | -0.26(-2.63%) |
Jul 20, 2004 | 9.843 | 9.957 | 9.790 | 9.957 | 25,548 | +0.13(+1.34%) |
Jul 19, 2004 | 9.717 | 9.864 | 9.693 | 9.825 | 39,483 | +0.09(+0.88%) |
Jul 16, 2004 | 9.924 | 9.969 | 9.728 | 9.740 | 69,676 | -0.16(-1.61%) |
Jul 15, 2004 | 9.864 | 9.953 | 9.862 | 9.899 | 44,386 | -0.00(-0.02%) |
Jul 14, 2004 | 9.748 | 10.02 | 9.748 | 9.901 | 74,579 | +0.04(+0.39%) |
Jul 13, 2004 | 9.930 | 9.976 | 9.862 | 9.862 | 31,225 | -0.06(-0.57%) |
Jul 12, 2004 | 9.932 | 10.03 | 9.771 | 9.918 | 44,386 | +0.05(+0.55%) |
Jul 09, 2004 | 9.920 | 10.02 | 9.864 | 9.864 | 47,483 | -0.08(-0.84%) |
Jul 08, 2004 | 9.800 | 9.994 | 9.786 | 9.947 | 214,707 | +0.02(+0.16%) |
Jul 07, 2004 | 9.901 | 10.04 | 9.897 | 9.932 | 59,354 | +0.06(+0.63%) |
Jul 06, 2004 | 9.912 | 9.990 | 9.786 | 9.870 | 60,902 | -0.05(-0.47%) |
Jul 02, 2004 | 9.974 | 10.02 | 9.916 | 9.916 | 43,612 | -0.02(-0.20%) |
Jul 01, 2004 | 10.01 | 10.06 | 9.901 | 9.936 | 127,482 | -0.07(-0.66%) |
Jun 30, 2004 | 10.00 | 10.07 | 9.887 | 10.00 | 131,869 | +0.07(+0.74%) |
Jun 29, 2004 | 9.874 | 9.998 | 9.835 | 9.928 | 219,094 | +0.05(+0.51%) |
Jun 28, 2004 | 9.846 | 9.961 | 9.845 | 9.877 | 140,385 | -0.15(-1.51%) |
Jun 25, 2004 | 9.876 | 10.03 | 9.759 | 10.03 | 528,253 | +0.29(+2.96%) |
Jun 24, 2004 | 9.848 | 9.881 | 9.740 | 9.740 | 91,870 | -0.14(-1.37%) |
Jun 23, 2004 | 9.802 | 9.916 | 9.707 | 9.876 | 74,063 | +0.19(+1.96%) |
Jun 22, 2004 | 9.703 | 9.821 | 9.544 | 9.686 | 117,934 | -0.08(-0.83%) |
Jun 21, 2004 | 9.651 | 9.775 | 9.606 | 9.767 | 91,870 | +0.02(+0.16%) |
Jun 18, 2004 | 9.709 | 9.862 | 9.674 | 9.752 | 165,675 | +0.06(+0.60%) |
Jun 17, 2004 | 9.713 | 9.817 | 9.566 | 9.693 | 63,999 | -0.00(-0.04%) |
Jun 16, 2004 | 9.672 | 9.825 | 9.571 | 9.697 | 99,870 | +0.05(+0.54%) |
Jun 15, 2004 | 9.643 | 9.736 | 9.542 | 9.645 | 115,869 | +0.05(+0.52%) |
Jun 14, 2004 | 9.629 | 9.695 | 9.548 | 9.595 | 192,772 | -0.15(-1.57%) |
Jun 10, 2004 | 9.703 | 9.829 | 9.684 | 9.748 | 105,805 | +0.06(+0.66%) |
Jun 09, 2004 | 9.790 | 9.879 | 9.664 | 9.684 | 92,902 | -0.15(-1.56%) |
Jun 08, 2004 | 9.496 | 9.881 | 9.496 | 9.837 | 79,225 | -0.03(-0.33%) |
Jun 07, 2004 | 9.533 | 9.945 | 9.453 | 9.870 | 136,514 | +0.14(+1.47%) |
Jun 04, 2004 | 9.741 | 9.976 | 9.726 | 9.726 | 72,773 | -0.01(-0.14%) |
Jun 03, 2004 | 9.901 | 9.939 | 9.740 | 9.740 | 124,902 | -0.14(-1.43%) |
Jun 02, 2004 | 9.939 | 10.03 | 9.709 | 9.881 | 137,031 | -0.05(-0.51%) |
Jun 01, 2004 | 9.660 | 9.978 | 9.660 | 9.932 | 157,159 | +0.08(+0.81%) |
May 28, 2004 | 9.874 | 9.881 | 9.784 | 9.852 | 90,579 | +0.05(+0.47%) |
May 27, 2004 | 9.773 | 9.881 | 9.759 | 9.806 | 35,612 | -0.02(-0.24%) |
May 26, 2004 | 9.688 | 9.852 | 9.647 | 9.829 | 41,548 | +0.04(+0.42%) |
May 25, 2004 | 9.643 | 9.856 | 9.527 | 9.788 | 82,579 | +0.19(+2.02%) |
May 24, 2004 | 9.548 | 9.641 | 9.488 | 9.595 | 60,128 | +0.14(+1.43%) |
May 21, 2004 | 9.412 | 9.552 | 9.349 | 9.459 | 70,192 | +0.06(+0.60%) |
May 20, 2004 | 9.397 | 9.566 | 9.325 | 9.403 | 124,644 | -0.09(-0.94%) |
May 19, 2004 | 9.688 | 9.784 | 9.352 | 9.492 | 101,676 | -0.08(-0.79%) |
May 18, 2004 | 9.405 | 9.676 | 9.405 | 9.567 | 55,999 | +0.12(+1.31%) |
May 17, 2004 | 9.744 | 9.750 | 9.333 | 9.443 | 90,579 | -0.17(-1.81%) |
May 14, 2004 | 9.672 | 9.769 | 9.548 | 9.618 | 117,418 | -0.06(-0.66%) |
May 13, 2004 | 9.631 | 9.726 | 9.476 | 9.682 | 124,902 | -0.03(-0.28%) |
May 12, 2004 | 9.488 | 9.746 | 9.319 | 9.709 | 160,256 | +0.22(+2.35%) |
May 11, 2004 | 9.523 | 9.523 | 9.378 | 9.486 | 67,870 | +0.11(+1.18%) |
May 10, 2004 | 9.467 | 9.556 | 9.368 | 9.376 | 57,031 | -0.13(-1.41%) |
May 07, 2004 | 9.665 | 9.769 | 9.488 | 9.509 | 147,353 | -0.37(-3.76%) |
May 06, 2004 | 9.806 | 9.881 | 9.620 | 9.881 | 108,386 | +0.05(+0.53%) |
May 05, 2004 | 9.852 | 10.06 | 9.829 | 9.829 | 102,450 | -0.06(-0.59%) |
May 04, 2004 | 9.333 | 9.978 | 9.333 | 9.887 | 165,159 | +0.18(+1.86%) |
May 03, 2004 | 9.717 | 9.879 | 9.552 | 9.707 | 361,803 | -0.01(-0.08%) |
Apr 30, 2004 | 9.881 | 9.938 | 9.693 | 9.715 | 137,805 | -0.16(-1.67%) |
Apr 29, 2004 | 10.09 | 10.11 | 9.858 | 9.879 | 78,967 | -0.08(-0.76%) |
Apr 28, 2004 | 9.922 | 10.21 | 9.914 | 9.955 | 117,934 | -0.28(-2.71%) |
Apr 27, 2004 | 9.877 | 10.25 | 9.876 | 10.23 | 194,836 | +0.36(+3.65%) |
Apr 26, 2004 | 9.769 | 10.02 | 9.746 | 9.872 | 71,225 | +0.04(+0.41%) |
Apr 23, 2004 | 10.03 | 10.03 | 9.711 | 9.831 | 49,547 | -0.16(-1.59%) |
Apr 22, 2004 | 9.556 | 10.03 | 9.556 | 9.990 | 104,257 | +0.34(+3.49%) |
Apr 21, 2004 | 9.494 | 9.726 | 9.302 | 9.653 | 116,644 | +0.15(+1.53%) |
Apr 20, 2004 | 9.707 | 9.794 | 9.507 | 9.507 | 90,579 | -0.17(-1.72%) |
Apr 19, 2004 | 9.540 | 9.806 | 9.540 | 9.674 | 58,322 | -0.13(-1.32%) |
Apr 16, 2004 | 9.653 | 9.903 | 9.533 | 9.804 | 82,063 | +0.09(+0.90%) |
Apr 15, 2004 | 9.804 | 9.860 | 9.655 | 9.717 | 77,934 | -0.06(-0.59%) |
Apr 14, 2004 | 9.823 | 9.845 | 9.755 | 9.775 | 174,966 | -0.13(-1.27%) |
Apr 13, 2004 | 10.06 | 10.17 | 9.848 | 9.901 | 112,257 | -0.13(-1.33%) |
Apr 12, 2004 | 9.978 | 10.08 | 9.976 | 10.03 | 51,096 | +0.06(+0.56%) |
Apr 08, 2004 | 10.08 | 10.08 | 9.947 | 9.978 | 117,418 | -0.04(-0.37%) |
Apr 07, 2004 | 9.843 | 10.04 | 9.827 | 10.02 | 43,612 | +0.14(+1.41%) |
Apr 06, 2004 | 9.841 | 10.04 | 9.841 | 9.876 | 95,999 | -0.05(-0.55%) |
Apr 05, 2004 | 9.986 | 9.986 | 9.843 | 9.930 | 69,160 | -0.01(-0.06%) |
Apr 02, 2004 | 9.922 | 10.07 | 9.864 | 9.936 | 116,386 | +0.08(+0.79%) |
Apr 01, 2004 | 9.767 | 9.905 | 9.767 | 9.858 | 93,934 | +0.03(+0.36%) |
Mar 31, 2004 | 9.672 | 9.823 | 9.558 | 9.823 | 105,547 | +0.07(+0.70%) |
Mar 30, 2004 | 9.674 | 9.763 | 9.614 | 9.755 | 55,483 | +0.14(+1.41%) |
Mar 29, 2004 | 9.528 | 9.676 | 9.509 | 9.620 | 53,676 | +0.08(+0.87%) |
Mar 26, 2004 | 9.521 | 9.581 | 9.473 | 9.536 | 27,096 | -0.04(-0.45%) |
Mar 25, 2004 | 9.347 | 9.579 | 9.347 | 9.579 | 53,418 | +0.18(+1.94%) |
Mar 24, 2004 | 9.382 | 9.445 | 9.339 | 9.397 | 67,096 | -0.00(-0.02%) |
Mar 23, 2004 | 9.288 | 9.436 | 9.288 | 9.399 | 56,515 | +0.11(+1.19%) |
Mar 22, 2004 | 9.438 | 9.488 | 9.223 | 9.288 | 57,289 | -0.09(-0.95%) |
Mar 19, 2004 | 9.691 | 9.719 | 9.378 | 9.378 | 66,063 | -0.13(-1.37%) |
Mar 18, 2004 | 9.418 | 9.686 | 9.418 | 9.507 | 79,741 | -0.08(-0.83%) |
Mar 17, 2004 | 9.404 | 9.668 | 9.404 | 9.587 | 70,450 | +0.24(+2.61%) |
Mar 16, 2004 | 9.376 | 9.478 | 9.267 | 9.343 | 117,676 | +0.06(+0.61%) |
Mar 15, 2004 | 9.585 | 9.585 | 9.254 | 9.287 | 125,934 | -0.40(-4.14%) |
Mar 12, 2004 | 9.409 | 9.690 | 9.360 | 9.688 | 67,870 | +0.27(+2.86%) |
Mar 11, 2004 | 9.566 | 9.647 | 9.414 | 9.418 | 127,740 | -0.13(-1.38%) |
Mar 10, 2004 | 9.728 | 9.827 | 9.546 | 9.550 | 33,548 | -0.16(-1.62%) |
Mar 09, 2004 | 9.550 | 9.848 | 9.542 | 9.707 | 113,289 | +0.06(+0.58%) |
Mar 08, 2004 | 10.01 | 10.08 | 9.651 | 9.651 | 111,224 | -0.34(-3.39%) |
Mar 05, 2004 | 9.903 | 10.08 | 9.854 | 9.990 | 119,998 | +0.02(+0.17%) |
Mar 04, 2004 | 9.581 | 9.974 | 9.548 | 9.972 | 112,257 | +0.27(+2.82%) |
Mar 03, 2004 | 9.748 | 9.821 | 9.699 | 9.699 | 70,709 | -0.06(-0.58%) |
Mar 02, 2004 | 9.757 | 9.846 | 9.540 | 9.755 | 86,966 | -0.08(-0.83%) |
Mar 01, 2004 | 9.639 | 9.922 | 9.633 | 9.837 | 106,579 | +0.10(+1.05%) |
Feb 27, 2004 | 9.569 | 9.783 | 9.535 | 9.734 | 62,192 | +0.16(+1.72%) |
Feb 26, 2004 | 9.581 | 9.717 | 9.546 | 9.569 | 101,934 | -0.12(-1.22%) |
Feb 25, 2004 | 9.564 | 9.688 | 9.474 | 9.688 | 77,934 | +0.03(+0.34%) |
Feb 24, 2004 | 9.490 | 9.688 | 9.447 | 9.655 | 109,418 | +0.04(+0.40%) |
Feb 23, 2004 | 9.707 | 9.707 | 9.569 | 9.616 | 129,289 | -0.07(-0.70%) |
Feb 20, 2004 | 9.455 | 9.715 | 9.414 | 9.684 | 149,676 | +0.07(+0.73%) |
Feb 19, 2004 | 9.633 | 9.660 | 9.511 | 9.614 | 142,966 | +0.08(+0.83%) |
Feb 18, 2004 | 9.509 | 9.655 | 9.490 | 9.535 | 161,805 | +0.01(+0.14%) |
Feb 17, 2004 | 9.380 | 9.562 | 9.380 | 9.521 | 89,547 | +0.12(+1.32%) |
Feb 13, 2004 | 9.488 | 9.599 | 9.347 | 9.397 | 149,159 | -0.10(-1.06%) |
Feb 12, 2004 | 9.594 | 9.695 | 9.498 | 9.498 | 200,772 | -0.11(-1.15%) |
Feb 11, 2004 | 9.445 | 9.608 | 9.434 | 9.608 | 77,160 | -0.12(-1.22%) |
Feb 10, 2004 | 9.281 | 9.726 | 9.254 | 9.726 | 102,192 | +0.26(+2.76%) |
Feb 09, 2004 | 9.579 | 9.581 | 9.294 | 9.465 | 133,160 | -0.12(-1.27%) |
Feb 06, 2004 | 9.333 | 9.608 | 9.333 | 9.587 | 58,580 | +0.11(+1.12%) |
Feb 05, 2004 | 9.519 | 9.544 | 9.434 | 9.480 | 58,064 | +0.09(+0.99%) |
Feb 04, 2004 | 9.474 | 9.513 | 9.387 | 9.387 | 147,611 | -0.12(-1.22%) |
Feb 03, 2004 | 9.513 | 9.591 | 9.504 | 9.504 | 38,193 | -0.00(-0.04%) |
Feb 02, 2004 | 9.504 | 9.552 | 9.488 | 9.508 | 61,160 | +0.00(+0.04%) |
Jan 30, 2004 | 9.519 | 9.711 | 9.459 | 9.504 | 28,644 | -0.10(-1.09%) |
Jan 29, 2004 | 9.625 | 9.721 | 9.562 | 9.608 | 85,934 | +0.02(+0.18%) |
Jan 28, 2004 | 9.858 | 9.858 | 9.523 | 9.591 | 226,320 | -0.15(-1.49%) |
Jan 27, 2004 | 9.591 | 9.794 | 9.447 | 9.736 | 188,643 | +0.15(+1.52%) |
Jan 26, 2004 | 9.350 | 9.591 | 9.350 | 9.591 | 75,870 | +0.13(+1.33%) |
Jan 23, 2004 | 9.523 | 9.523 | 9.321 | 9.465 | 88,515 | +0.08(+0.85%) |
Jan 22, 2004 | 9.215 | 9.566 | 9.203 | 9.385 | 123,869 | -0.17(-1.76%) |
Jan 21, 2004 | 9.376 | 9.554 | 9.254 | 9.554 | 315,868 | +0.12(+1.27%) |
Jan 20, 2004 | 9.250 | 9.569 | 9.244 | 9.434 | 118,192 | +0.20(+2.12%) |
Jan 16, 2004 | 9.331 | 9.474 | 9.238 | 9.238 | 50,064 | -0.21(-2.19%) |
Jan 15, 2004 | 9.106 | 9.465 | 9.106 | 9.445 | 41,746 | +0.11(+1.18%) |
Jan 14, 2004 | 9.347 | 9.349 | 9.180 | 9.335 | 99,129 | +0.07(+0.80%) |
Jan 13, 2004 | 9.469 | 9.469 | 9.141 | 9.261 | 102,159 | -0.04(-0.42%) |
Jan 12, 2004 | 9.397 | 9.397 | 9.108 | 9.300 | 115,924 | +0.15(+1.65%) |
Jan 09, 2004 | 9.276 | 9.317 | 9.118 | 9.149 | 79,632 | -0.16(-1.73%) |
Jan 08, 2004 | 9.207 | 9.350 | 9.155 | 9.310 | 112,917 | +0.11(+1.20%) |
Jan 07, 2004 | 9.141 | 9.277 | 9.068 | 9.199 | 118,775 | +0.15(+1.71%) |
Jan 06, 2004 | 9.556 | 9.556 | 9.044 | 9.044 | 79,483 | -0.19(-2.04%) |
Jan 05, 2004 | 9.168 | 9.424 | 9.120 | 9.232 | 117,934 | -0.07(-0.71%) |
Jan 02, 2004 | 9.306 | 9.337 | 9.172 | 9.298 | 34,580 | +0.09(+0.95%) |
Dec 31, 2003 | 9.349 | 9.436 | 9.182 | 9.211 | 52,902 | -0.15(-1.57%) |
Dec 30, 2003 | 9.232 | 9.405 | 9.221 | 9.358 | 57,981 | +0.04(+0.44%) |
Dec 29, 2003 | 9.589 | 9.589 | 9.252 | 9.318 | 113,983 | +0.03(+0.31%) |
Dec 26, 2003 | 9.182 | 9.474 | 9.112 | 9.288 | 33,638 | +0.06(+0.65%) |
Dec 24, 2003 | 9.211 | 9.310 | 9.211 | 9.228 | 24,381 | -0.09(-1.02%) |
Dec 23, 2003 | 9.414 | 9.533 | 9.211 | 9.323 | 173,792 | +0.03(+0.27%) |
Dec 22, 2003 | 9.288 | 9.486 | 9.112 | 9.298 | 122,992 | -0.06(-0.62%) |
Dec 19, 2003 | 9.688 | 9.688 | 9.302 | 9.356 | 77,101 | -0.21(-2.17%) |
Dec 18, 2003 | 9.143 | 9.620 | 9.126 | 9.564 | 57,351 | +0.09(+0.90%) |
Dec 17, 2003 | 9.383 | 9.494 | 9.207 | 9.478 | 75,390 | +0.03(+0.33%) |
Dec 16, 2003 | 9.281 | 9.447 | 8.932 | 9.447 | 110,690 | -0.02(-0.18%) |
Dec 15, 2003 | 9.686 | 9.688 | 9.451 | 9.465 | 105,170 | -0.20(-2.10%) |
Dec 12, 2003 | 9.591 | 9.680 | 9.533 | 9.668 | 135,908 | +0.02(+0.18%) |
Dec 11, 2003 | 9.389 | 9.585 | 9.298 | 9.651 | 97,988 | +0.26(+2.78%) |
Dec 10, 2003 | 9.383 | 9.391 | 9.079 | 9.389 | 72,556 | -0.06(-0.65%) |
Dec 09, 2003 | 9.606 | 9.686 | 9.370 | 9.451 | 136,117 | -0.15(-1.53%) |
Dec 08, 2003 | 9.399 | 9.610 | 9.399 | 9.598 | 111,859 | +0.20(+2.14%) |
Dec 05, 2003 | 9.445 | 9.440 | 9.349 | 9.397 | 45,844 | -0.05(-0.51%) |
Dec 04, 2003 | 9.155 | 9.445 | 9.155 | 9.445 | 73,016 | -0.00(-0.02%) |
Dec 03, 2003 | 9.230 | 9.525 | 9.230 | 9.447 | 112,460 | +0.00(+0.04%) |
Dec 02, 2003 | 9.509 | 9.567 | 9.376 | 9.443 | 118,001 | -0.02(-0.25%) |
Dec 01, 2003 | 9.434 | 9.626 | 9.403 | 9.467 | 95,513 | +0.03(+0.35%) |
Nov 28, 2003 | 9.465 | 9.569 | 9.403 | 9.434 | 114,566 | -0.03(-0.31%) |
Nov 26, 2003 | 9.492 | 9.622 | 9.447 | 9.463 | 58,025 | -0.03(-0.29%) |
Nov 25, 2003 | 9.676 | 9.678 | 9.445 | 9.490 | 69,214 | -0.15(-1.55%) |
Nov 24, 2003 | 9.494 | 9.668 | 9.492 | 9.639 | 92,520 | +0.18(+1.88%) |
Nov 21, 2003 | 9.259 | 9.461 | 9.288 | 9.461 | 61,638 | +0.20(+2.18%) |
Nov 20, 2003 | 9.296 | 9.401 | 9.238 | 9.259 | 92,133 | -0.12(-1.28%) |
Nov 19, 2003 | 9.304 | 9.407 | 9.246 | 9.380 | 77,890 | +0.06(+0.60%) |
Nov 18, 2003 | 9.273 | 9.465 | 9.273 | 9.323 | 59,333 | -0.06(-0.66%) |
Nov 17, 2003 | 9.449 | 9.449 | 9.230 | 9.385 | 91,919 | -0.01(-0.12%) |
Nov 14, 2003 | 9.664 | 9.779 | 9.397 | 9.397 | 125,433 | -0.21(-2.22%) |
Nov 13, 2003 | 9.777 | 9.794 | 9.591 | 9.610 | 83,563 | -0.18(-1.80%) |
Nov 12, 2003 | 9.645 | 9.786 | 9.645 | 9.786 | 90,569 | +0.08(+0.82%) |
Nov 11, 2003 | 9.670 | 9.726 | 9.655 | 9.707 | 38,784 | +0.02(+0.20%) |
Nov 10, 2003 | 10.02 | 10.02 | 9.688 | 9.688 | 90,871 | -0.25(-2.50%) |
Nov 07, 2003 | 9.945 | 10.03 | 9.874 | 9.936 | 48,683 | -0.04(-0.41%) |
Nov 06, 2003 | 9.759 | 9.976 | 9.732 | 9.976 | 50,286 | +0.13(+1.36%) |
Nov 05, 2003 | 9.856 | 9.907 | 9.707 | 9.843 | 79,284 | -0.02(-0.22%) |
Nov 04, 2003 | 9.924 | 9.930 | 9.839 | 9.864 | 29,444 | -0.02(-0.20%) |
Nov 03, 2003 | 9.688 | 9.996 | 9.676 | 9.883 | 68,840 | +0.17(+1.71%) |
Oct 31, 2003 | 9.978 | 10.03 | 9.691 | 9.717 | 77,418 | -0.17(-1.74%) |
Oct 30, 2003 | 9.879 | 9.980 | 9.806 | 9.889 | 76,401 | +0.01(+0.10%) |
Oct 29, 2003 | 9.831 | 9.879 | 9.602 | 9.879 | 86,221 | +0.11(+1.09%) |
Oct 28, 2003 | 9.490 | 9.775 | 9.465 | 9.773 | 67,225 | +0.27(+2.88%) |
Oct 27, 2003 | 9.370 | 9.581 | 9.370 | 9.500 | 76,386 | -0.01(-0.08%) |
Oct 24, 2003 | 9.368 | 9.513 | 9.308 | 9.507 | 59,096 | +0.12(+1.28%) |
Oct 23, 2003 | 9.362 | 9.517 | 9.254 | 9.387 | 100,902 | -0.03(-0.37%) |
Oct 22, 2003 | 9.659 | 9.659 | 9.350 | 9.422 | 124,385 | -0.28(-2.87%) |
Oct 21, 2003 | 9.786 | 9.810 | 9.583 | 9.701 | 57,060 | -0.06(-0.60%) |
Oct 20, 2003 | 9.744 | 9.800 | 9.476 | 9.759 | 93,418 | +0.03(+0.30%) |
Oct 17, 2003 | 9.852 | 9.967 | 9.730 | 9.730 | 149,451 | -0.15(-1.49%) |
Oct 16, 2003 | 9.763 | 9.891 | 9.670 | 9.877 | 77,003 | +0.11(+1.17%) |
Oct 15, 2003 | 9.881 | 9.920 | 9.688 | 9.763 | 90,321 | -0.17(-1.74%) |
Oct 14, 2003 | 9.659 | 9.943 | 9.649 | 9.936 | 198,640 | +0.25(+2.56%) |
Oct 13, 2003 | 9.546 | 9.790 | 9.542 | 9.688 | 123,746 | +0.11(+1.13%) |
Oct 10, 2003 | 9.589 | 9.591 | 9.453 | 9.579 | 217,572 | -0.04(-0.40%) |
Oct 09, 2003 | 9.502 | 9.659 | 9.502 | 9.618 | 156,656 | +0.16(+1.70%) |
Oct 08, 2003 | 9.494 | 9.544 | 9.457 | 9.457 | 61,754 | -0.06(-0.63%) |
Oct 07, 2003 | 9.649 | 9.686 | 9.461 | 9.517 | 82,012 | -0.07(-0.77%) |
Oct 06, 2003 | 9.395 | 9.639 | 9.364 | 9.591 | 123,493 | +0.19(+2.06%) |
Oct 03, 2003 | 9.362 | 9.474 | 9.345 | 9.397 | 60,296 | +0.04(+0.48%) |
Oct 02, 2003 | 9.420 | 9.449 | 9.331 | 9.352 | 31,873 | -0.03(-0.37%) |
Oct 01, 2003 | 9.172 | 9.436 | 9.128 | 9.387 | 91,550 | +0.25(+2.71%) |
Sep 30, 2003 | 9.231 | 9.267 | 9.031 | 9.139 | 48,234 | -0.11(-1.21%) |
Sep 29, 2003 | 9.075 | 9.252 | 9.019 | 9.252 | 62,716 | +0.14(+1.51%) |
Sep 26, 2003 | 9.179 | 9.190 | 9.048 | 9.114 | 52,644 | -0.06(-0.70%) |
Sep 25, 2003 | 9.292 | 9.411 | 9.157 | 9.178 | 73,720 | -0.12(-1.29%) |
Sep 24, 2003 | 9.366 | 9.360 | 9.281 | 9.298 | 48,009 | -0.07(-0.72%) |
Sep 23, 2003 | 9.223 | 9.412 | 9.223 | 9.366 | 123,415 | +0.01(+0.06%) |
Sep 22, 2003 | 9.360 | 9.425 | 9.271 | 9.360 | 57,367 | -0.05(-0.58%) |
Sep 19, 2003 | 9.397 | 9.484 | 9.378 | 9.414 | 82,992 | -0.03(-0.33%) |
Sep 18, 2003 | 9.451 | 9.523 | 9.445 | 9.445 | 53,707 | -0.06(-0.61%) |
Sep 17, 2003 | 9.552 | 9.573 | 9.476 | 9.504 | 134,597 | -0.07(-0.71%) |
Sep 16, 2003 | 9.494 | 9.624 | 9.447 | 9.571 | 458,811 | +0.08(+0.80%) |
Sep 15, 2003 | 9.378 | 9.571 | 9.378 | 9.496 | 105,031 | +0.07(+0.70%) |
Sep 12, 2003 | 9.339 | 9.498 | 9.290 | 9.430 | 79,999 | +0.08(+0.89%) |
Sep 11, 2003 | 9.310 | 9.358 | 9.298 | 9.347 | 82,579 | +0.05(+0.52%) |
Sep 10, 2003 | 9.420 | 9.422 | 9.298 | 9.298 | 74,063 | -0.11(-1.15%) |
Sep 09, 2003 | 9.471 | 9.552 | 9.374 | 9.407 | 51,870 | -0.12(-1.22%) |
Sep 08, 2003 | 9.298 | 9.523 | 9.298 | 9.523 | 53,418 | +0.21(+2.20%) |
Sep 05, 2003 | 9.327 | 9.327 | 9.287 | 9.318 | 85,934 | -0.05(-0.56%) |
Sep 04, 2003 | 9.337 | 9.387 | 9.271 | 9.370 | 88,773 | +0.07(+0.75%) |
Sep 03, 2003 | 9.276 | 9.337 | 9.201 | 9.300 | 164,385 | +0.00(+0.02%) |
Sep 02, 2003 | 9.157 | 9.300 | 9.155 | 9.298 | 113,031 | +0.08(+0.88%) |
Aug 29, 2003 | 9.039 | 9.261 | 9.039 | 9.217 | 55,999 | -0.02(-0.25%) |
Aug 28, 2003 | 9.203 | 9.244 | 9.106 | 9.240 | 214,707 | +0.01(+0.08%) |
Aug 27, 2003 | 9.203 | 9.232 | 9.184 | 9.232 | 132,385 | +0.04(+0.42%) |
Aug 26, 2003 | 9.155 | 9.242 | 9.110 | 9.194 | 154,063 | -0.01(-0.11%) |
Aug 25, 2003 | 9.164 | 9.240 | 9.164 | 9.203 | 133,160 | +0.00(+0.00%) |
Aug 22, 2003 | 9.271 | 9.381 | 9.180 | 9.203 | 109,676 | -0.11(-1.17%) |
Aug 21, 2003 | 9.155 | 9.378 | 9.155 | 9.312 | 138,579 | +0.14(+1.52%) |
Aug 20, 2003 | 9.155 | 9.182 | 9.044 | 9.172 | 55,225 | +0.07(+0.72%) |
Aug 19, 2003 | 9.106 | 9.151 | 9.040 | 9.106 | 113,031 | +0.01(+0.06%) |
Aug 18, 2003 | 8.951 | 9.159 | 8.884 | 9.101 | 138,837 | +0.11(+1.25%) |
Aug 15, 2003 | 8.767 | 9.037 | 8.767 | 8.988 | 50,838 | +0.04(+0.48%) |
Aug 14, 2003 | 8.911 | 8.946 | 8.911 | 8.946 | 27,612 | +0.05(+0.61%) |
Aug 13, 2003 | 8.780 | 8.911 | 8.780 | 8.891 | 38,451 | +0.11(+1.30%) |
Aug 12, 2003 | 8.785 | 8.787 | 8.694 | 8.777 | 271,223 | +0.06(+0.67%) |
Aug 11, 2003 | 8.721 | 8.750 | 8.676 | 8.719 | 130,321 | -0.01(-0.09%) |
Aug 08, 2003 | 8.624 | 8.760 | 8.624 | 8.727 | 83,354 | +0.04(+0.51%) |
Aug 07, 2003 | 8.626 | 8.816 | 8.603 | 8.682 | 77,676 | -0.02(-0.18%) |
Aug 06, 2003 | 8.622 | 8.765 | 8.622 | 8.698 | 33,548 | +0.05(+0.58%) |
Aug 05, 2003 | 8.705 | 8.769 | 8.626 | 8.647 | 74,838 | -0.07(-0.82%) |
Aug 04, 2003 | 8.730 | 8.789 | 8.641 | 8.719 | 76,644 | -0.06(-0.71%) |