Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.299 | 9.299 | 9.159 | 9.246 | 41,501 | -0.05(-0.50%) |
Sep 29, 2004 | 9.012 | 9.293 | 9.012 | 9.293 | 54,648 | +0.13(+1.40%) |
Sep 28, 2004 | 9.066 | 9.165 | 9.066 | 9.165 | 101,821 | +0.05(+0.53%) |
Sep 27, 2004 | 9.200 | 9.200 | 9.021 | 9.116 | 107,492 | -0.00(-0.02%) |
Sep 24, 2004 | 9.212 | 9.217 | 9.118 | 9.118 | 49,492 | -0.03(-0.32%) |
Sep 23, 2004 | 9.285 | 9.285 | 9.148 | 9.148 | 77,332 | -0.07(-0.78%) |
Sep 22, 2004 | 9.340 | 9.407 | 9.198 | 9.219 | 68,826 | -0.19(-2.00%) |
Sep 21, 2004 | 9.340 | 9.407 | 9.340 | 9.407 | 33,510 | +0.06(+0.62%) |
Sep 20, 2004 | 9.376 | 9.394 | 9.341 | 9.349 | 38,408 | -0.02(-0.25%) |
Sep 17, 2004 | 9.462 | 9.464 | 9.272 | 9.373 | 139,971 | -0.13(-1.33%) |
Sep 16, 2004 | 9.586 | 9.586 | 9.425 | 9.499 | 43,564 | +0.08(+0.80%) |
Sep 15, 2004 | 9.382 | 9.481 | 9.382 | 9.423 | 30,417 | -0.08(-0.86%) |
Sep 14, 2004 | 9.442 | 9.504 | 9.400 | 9.504 | 39,439 | +0.00(+0.02%) |
Sep 13, 2004 | 9.504 | 9.504 | 9.442 | 9.502 | 46,399 | -0.04(-0.41%) |
Sep 10, 2004 | 9.411 | 9.541 | 9.411 | 9.541 | 44,079 | +0.04(+0.39%) |
Sep 09, 2004 | 9.504 | 9.504 | 9.396 | 9.504 | 55,421 | +0.07(+0.78%) |
Sep 08, 2004 | 9.466 | 9.504 | 9.431 | 9.431 | 69,599 | -0.07(-0.78%) |
Sep 07, 2004 | 9.592 | 9.592 | 9.471 | 9.504 | 119,607 | -0.02(-0.22%) |
Sep 03, 2004 | 9.510 | 9.545 | 9.491 | 9.526 | 47,172 | +0.02(+0.22%) |
Sep 02, 2004 | 9.417 | 9.504 | 9.371 | 9.504 | 73,208 | +0.06(+0.66%) |
Sep 01, 2004 | 9.427 | 9.551 | 9.243 | 9.442 | 106,976 | +0.08(+0.89%) |
Aug 31, 2004 | 9.382 | 9.448 | 9.341 | 9.359 | 40,728 | +0.02(+0.21%) |
Aug 30, 2004 | 9.468 | 9.468 | 9.330 | 9.340 | 36,604 | -0.15(-1.61%) |
Aug 27, 2004 | 9.376 | 9.504 | 9.341 | 9.493 | 74,239 | +0.09(+0.97%) |
Aug 26, 2004 | 9.468 | 9.504 | 9.400 | 9.402 | 31,964 | -0.10(-1.08%) |
Aug 25, 2004 | 9.497 | 9.504 | 9.429 | 9.504 | 71,661 | +0.03(+0.33%) |
Aug 24, 2004 | 9.456 | 9.504 | 9.363 | 9.473 | 40,470 | +0.09(+0.97%) |
Aug 23, 2004 | 9.475 | 9.504 | 9.312 | 9.382 | 178,896 | -0.12(-1.29%) |
Aug 20, 2004 | 9.497 | 9.504 | 9.409 | 9.504 | 70,630 | +0.06(+0.60%) |
Aug 19, 2004 | 9.466 | 9.504 | 9.380 | 9.448 | 30,675 | -0.06(-0.59%) |
Aug 18, 2004 | 9.363 | 9.504 | 9.347 | 9.504 | 65,735 | +0.09(+0.93%) |
Aug 17, 2004 | 9.504 | 9.504 | 9.373 | 9.417 | 32,221 | -0.09(-0.92%) |
Aug 16, 2004 | 9.427 | 9.504 | 9.340 | 9.504 | 68,052 | +0.12(+1.24%) |
Aug 13, 2004 | 9.373 | 9.419 | 9.248 | 9.388 | 102,594 | +0.06(+0.60%) |
Aug 12, 2004 | 9.310 | 9.407 | 9.241 | 9.332 | 104,914 | -0.02(-0.19%) |
Aug 11, 2004 | 9.373 | 9.454 | 9.320 | 9.349 | 72,950 | -0.15(-1.61%) |
Aug 10, 2004 | 9.416 | 9.541 | 9.416 | 9.502 | 41,244 | +0.16(+1.74%) |
Aug 09, 2004 | 9.367 | 9.481 | 9.243 | 9.340 | 40,986 | -0.04(-0.45%) |
Aug 06, 2004 | 9.529 | 9.625 | 9.382 | 9.382 | 96,923 | -0.15(-1.57%) |
Aug 05, 2004 | 9.679 | 9.679 | 9.446 | 9.532 | 76,301 | -0.09(-0.95%) |
Aug 04, 2004 | 9.504 | 9.694 | 9.429 | 9.623 | 84,550 | +0.10(+1.10%) |
Aug 03, 2004 | 9.596 | 9.726 | 9.495 | 9.518 | 85,230 | -0.10(-1.01%) |
Aug 02, 2004 | 9.545 | 9.627 | 9.545 | 9.615 | 156,211 | -0.11(-1.10%) |
Jul 30, 2004 | 9.758 | 9.758 | 9.636 | 9.722 | 98,985 | -0.03(-0.34%) |
Jul 29, 2004 | 9.887 | 9.887 | 9.652 | 9.755 | 71,919 | -0.03(-0.28%) |
Jul 28, 2004 | 9.758 | 9.892 | 9.687 | 9.782 | 39,955 | -0.02(-0.16%) |
Jul 27, 2004 | 9.530 | 9.830 | 9.526 | 9.797 | 44,337 | +0.12(+1.22%) |
Jul 26, 2004 | 9.679 | 9.722 | 9.662 | 9.679 | 61,092 | -0.00(-0.02%) |
Jul 23, 2004 | 9.859 | 9.859 | 9.640 | 9.681 | 51,812 | -0.14(-1.42%) |
Jul 22, 2004 | 9.702 | 9.881 | 9.658 | 9.821 | 54,648 | +0.11(+1.18%) |
Jul 21, 2004 | 9.916 | 10.08 | 9.706 | 9.706 | 69,599 | -0.26(-2.63%) |
Jul 20, 2004 | 9.854 | 9.968 | 9.801 | 9.968 | 25,519 | +0.13(+1.34%) |
Jul 19, 2004 | 9.727 | 9.875 | 9.704 | 9.836 | 39,439 | +0.09(+0.88%) |
Jul 16, 2004 | 9.935 | 9.980 | 9.739 | 9.751 | 69,599 | -0.16(-1.60%) |
Jul 15, 2004 | 9.875 | 9.964 | 9.873 | 9.910 | 44,337 | -0.00(-0.02%) |
Jul 14, 2004 | 9.758 | 10.03 | 9.758 | 9.912 | 74,497 | +0.04(+0.39%) |
Jul 13, 2004 | 9.941 | 9.987 | 9.873 | 9.873 | 31,190 | -0.06(-0.57%) |
Jul 12, 2004 | 9.943 | 10.04 | 9.782 | 9.929 | 44,337 | +0.05(+0.55%) |
Jul 09, 2004 | 9.931 | 10.04 | 9.875 | 9.875 | 47,430 | -0.08(-0.84%) |
Jul 08, 2004 | 9.811 | 10.00 | 9.797 | 9.958 | 214,469 | +0.02(+0.16%) |
Jul 07, 2004 | 9.912 | 10.06 | 9.908 | 9.943 | 59,288 | +0.06(+0.63%) |
Jul 06, 2004 | 9.923 | 10.00 | 9.797 | 9.881 | 60,834 | -0.05(-0.47%) |
Jul 02, 2004 | 9.985 | 10.03 | 9.927 | 9.927 | 43,564 | -0.02(-0.20%) |
Jul 01, 2004 | 10.02 | 10.07 | 9.912 | 9.947 | 127,340 | -0.07(-0.66%) |
Jun 30, 2004 | 10.01 | 10.08 | 9.898 | 10.01 | 131,723 | +0.07(+0.74%) |
Jun 29, 2004 | 9.885 | 10.01 | 9.846 | 9.939 | 218,851 | +0.05(+0.51%) |
Jun 28, 2004 | 9.857 | 9.972 | 9.855 | 9.888 | 140,229 | -0.15(-1.51%) |
Jun 25, 2004 | 9.887 | 10.04 | 9.770 | 10.04 | 527,666 | +0.29(+2.96%) |
Jun 24, 2004 | 9.859 | 9.892 | 9.751 | 9.751 | 91,768 | -0.14(-1.37%) |
Jun 23, 2004 | 9.813 | 9.927 | 9.718 | 9.887 | 73,981 | +0.19(+1.96%) |
Jun 22, 2004 | 9.714 | 9.832 | 9.555 | 9.696 | 117,803 | -0.08(-0.83%) |
Jun 21, 2004 | 9.662 | 9.786 | 9.617 | 9.778 | 91,768 | +0.02(+0.16%) |
Jun 18, 2004 | 9.720 | 9.873 | 9.685 | 9.762 | 165,491 | +0.06(+0.60%) |
Jun 17, 2004 | 9.724 | 9.828 | 9.576 | 9.704 | 63,928 | -0.00(-0.04%) |
Jun 16, 2004 | 9.683 | 9.836 | 9.582 | 9.708 | 99,759 | +0.05(+0.54%) |
Jun 15, 2004 | 9.654 | 9.747 | 9.553 | 9.656 | 115,741 | +0.05(+0.53%) |
Jun 14, 2004 | 9.640 | 9.706 | 9.559 | 9.605 | 192,558 | -0.15(-1.57%) |
Jun 10, 2004 | 9.714 | 9.840 | 9.694 | 9.758 | 105,687 | +0.06(+0.66%) |
Jun 09, 2004 | 9.801 | 9.890 | 9.675 | 9.694 | 92,799 | -0.15(-1.56%) |
Jun 08, 2004 | 9.506 | 9.892 | 9.506 | 9.848 | 79,137 | -0.03(-0.33%) |
Jun 07, 2004 | 9.543 | 9.956 | 9.464 | 9.881 | 136,363 | +0.14(+1.47%) |
Jun 04, 2004 | 9.752 | 9.987 | 9.737 | 9.737 | 72,692 | -0.01(-0.14%) |
Jun 03, 2004 | 9.912 | 9.951 | 9.751 | 9.751 | 124,763 | -0.14(-1.43%) |
Jun 02, 2004 | 9.951 | 10.04 | 9.720 | 9.892 | 136,878 | -0.05(-0.51%) |
Jun 01, 2004 | 9.671 | 9.989 | 9.671 | 9.943 | 156,985 | +0.08(+0.81%) |
May 28, 2004 | 9.885 | 9.892 | 9.795 | 9.863 | 90,479 | +0.05(+0.47%) |
May 27, 2004 | 9.784 | 9.892 | 9.770 | 9.817 | 35,572 | -0.02(-0.24%) |
May 26, 2004 | 9.698 | 9.863 | 9.658 | 9.840 | 41,501 | +0.04(+0.42%) |
May 25, 2004 | 9.654 | 9.867 | 9.537 | 9.799 | 82,488 | +0.19(+2.02%) |
May 24, 2004 | 9.559 | 9.652 | 9.499 | 9.605 | 60,061 | +0.14(+1.43%) |
May 21, 2004 | 9.423 | 9.563 | 9.359 | 9.469 | 70,114 | +0.06(+0.60%) |
May 20, 2004 | 9.407 | 9.576 | 9.336 | 9.413 | 124,505 | -0.09(-0.94%) |
May 19, 2004 | 9.698 | 9.795 | 9.363 | 9.502 | 101,563 | -0.08(-0.79%) |
May 18, 2004 | 9.415 | 9.687 | 9.415 | 9.578 | 55,937 | +0.12(+1.31%) |
May 17, 2004 | 9.755 | 9.760 | 9.343 | 9.454 | 90,479 | -0.17(-1.81%) |
May 14, 2004 | 9.683 | 9.780 | 9.559 | 9.629 | 117,287 | -0.06(-0.66%) |
May 13, 2004 | 9.642 | 9.737 | 9.487 | 9.693 | 124,763 | -0.03(-0.28%) |
May 12, 2004 | 9.499 | 9.757 | 9.330 | 9.720 | 160,078 | +0.22(+2.35%) |
May 11, 2004 | 9.534 | 9.534 | 9.388 | 9.497 | 67,794 | +0.11(+1.18%) |
May 10, 2004 | 9.477 | 9.566 | 9.378 | 9.386 | 56,968 | -0.13(-1.41%) |
May 07, 2004 | 9.676 | 9.780 | 9.499 | 9.520 | 147,189 | -0.37(-3.76%) |
May 06, 2004 | 9.817 | 9.892 | 9.630 | 9.892 | 108,265 | +0.05(+0.53%) |
May 05, 2004 | 9.863 | 10.07 | 9.840 | 9.840 | 102,336 | -0.06(-0.59%) |
May 04, 2004 | 9.343 | 9.989 | 9.343 | 9.898 | 164,976 | +0.18(+1.86%) |
May 03, 2004 | 9.727 | 9.890 | 9.563 | 9.718 | 361,400 | -0.01(-0.08%) |
Apr 30, 2004 | 9.892 | 9.949 | 9.704 | 9.726 | 137,652 | -0.16(-1.67%) |
Apr 29, 2004 | 10.10 | 10.12 | 9.869 | 9.890 | 78,879 | -0.08(-0.76%) |
Apr 28, 2004 | 9.933 | 10.22 | 9.925 | 9.966 | 117,803 | -0.28(-2.71%) |
Apr 27, 2004 | 9.888 | 10.26 | 9.887 | 10.24 | 194,620 | +0.36(+3.65%) |
Apr 26, 2004 | 9.780 | 10.03 | 9.757 | 9.883 | 71,145 | +0.04(+0.41%) |
Apr 23, 2004 | 10.04 | 10.04 | 9.722 | 9.842 | 49,492 | -0.16(-1.59%) |
Apr 22, 2004 | 9.566 | 10.04 | 9.566 | 10.00 | 104,141 | +0.34(+3.49%) |
Apr 21, 2004 | 9.504 | 9.737 | 9.312 | 9.663 | 116,514 | +0.15(+1.53%) |
Apr 20, 2004 | 9.718 | 9.805 | 9.518 | 9.518 | 90,479 | -0.17(-1.72%) |
Apr 19, 2004 | 9.551 | 9.817 | 9.551 | 9.685 | 58,257 | -0.13(-1.32%) |
Apr 16, 2004 | 9.663 | 9.914 | 9.543 | 9.815 | 81,972 | +0.09(+0.90%) |
Apr 15, 2004 | 9.815 | 9.871 | 9.665 | 9.727 | 77,848 | -0.06(-0.59%) |
Apr 14, 2004 | 9.834 | 9.855 | 9.766 | 9.786 | 174,771 | -0.13(-1.27%) |
Apr 13, 2004 | 10.07 | 10.18 | 9.859 | 9.912 | 112,132 | -0.13(-1.33%) |
Apr 12, 2004 | 9.989 | 10.09 | 9.987 | 10.05 | 51,039 | +0.06(+0.56%) |
Apr 08, 2004 | 10.09 | 10.09 | 9.958 | 9.989 | 117,287 | -0.04(-0.37%) |
Apr 07, 2004 | 9.854 | 10.06 | 9.838 | 10.03 | 43,564 | +0.14(+1.41%) |
Apr 06, 2004 | 9.852 | 10.05 | 9.852 | 9.887 | 95,892 | -0.05(-0.55%) |
Apr 05, 2004 | 9.997 | 9.997 | 9.854 | 9.941 | 69,083 | -0.01(-0.06%) |
Apr 02, 2004 | 9.933 | 10.08 | 9.875 | 9.947 | 116,256 | +0.08(+0.79%) |
Apr 01, 2004 | 9.778 | 9.916 | 9.778 | 9.869 | 93,830 | +0.03(+0.35%) |
Mar 31, 2004 | 9.683 | 9.834 | 9.568 | 9.834 | 105,430 | +0.07(+0.70%) |
Mar 30, 2004 | 9.685 | 9.774 | 9.625 | 9.766 | 55,421 | +0.14(+1.41%) |
Mar 29, 2004 | 9.538 | 9.687 | 9.520 | 9.630 | 53,617 | +0.08(+0.87%) |
Mar 26, 2004 | 9.532 | 9.592 | 9.483 | 9.547 | 27,066 | -0.04(-0.44%) |
Mar 25, 2004 | 9.357 | 9.590 | 9.357 | 9.590 | 53,359 | +0.18(+1.94%) |
Mar 24, 2004 | 9.392 | 9.456 | 9.349 | 9.407 | 67,021 | -0.00(-0.02%) |
Mar 23, 2004 | 9.299 | 9.446 | 9.299 | 9.409 | 56,452 | +0.11(+1.19%) |
Mar 22, 2004 | 9.448 | 9.499 | 9.233 | 9.299 | 57,226 | -0.09(-0.95%) |
Mar 19, 2004 | 9.702 | 9.729 | 9.388 | 9.388 | 65,990 | -0.13(-1.37%) |
Mar 18, 2004 | 9.429 | 9.696 | 9.429 | 9.518 | 79,652 | -0.08(-0.83%) |
Mar 17, 2004 | 9.414 | 9.679 | 9.414 | 9.598 | 70,372 | +0.24(+2.61%) |
Mar 16, 2004 | 9.386 | 9.489 | 9.277 | 9.353 | 117,545 | +0.06(+0.61%) |
Mar 15, 2004 | 9.596 | 9.596 | 9.264 | 9.297 | 125,794 | -0.40(-4.14%) |
Mar 12, 2004 | 9.419 | 9.700 | 9.371 | 9.698 | 67,794 | +0.27(+2.86%) |
Mar 11, 2004 | 9.577 | 9.658 | 9.425 | 9.429 | 127,598 | -0.13(-1.38%) |
Mar 10, 2004 | 9.739 | 9.838 | 9.557 | 9.561 | 33,510 | -0.16(-1.62%) |
Mar 09, 2004 | 9.561 | 9.859 | 9.553 | 9.718 | 113,163 | +0.06(+0.58%) |
Mar 08, 2004 | 10.02 | 10.09 | 9.662 | 9.662 | 111,101 | -0.34(-3.39%) |
Mar 05, 2004 | 9.914 | 10.10 | 9.865 | 10.00 | 119,865 | +0.02(+0.18%) |
Mar 04, 2004 | 9.592 | 9.985 | 9.559 | 9.983 | 112,132 | +0.27(+2.82%) |
Mar 03, 2004 | 9.758 | 9.832 | 9.710 | 9.710 | 70,630 | -0.06(-0.58%) |
Mar 02, 2004 | 9.768 | 9.857 | 9.551 | 9.766 | 86,870 | -0.08(-0.83%) |
Mar 01, 2004 | 9.650 | 9.933 | 9.644 | 9.848 | 106,461 | +0.10(+1.05%) |
Feb 27, 2004 | 9.580 | 9.793 | 9.545 | 9.745 | 62,123 | +0.16(+1.72%) |
Feb 26, 2004 | 9.591 | 9.727 | 9.557 | 9.580 | 101,821 | -0.12(-1.22%) |
Feb 25, 2004 | 9.574 | 9.698 | 9.485 | 9.698 | 77,848 | +0.03(+0.34%) |
Feb 24, 2004 | 9.501 | 9.698 | 9.458 | 9.665 | 109,296 | +0.04(+0.40%) |
Feb 23, 2004 | 9.718 | 9.718 | 9.580 | 9.627 | 129,145 | -0.07(-0.70%) |
Feb 20, 2004 | 9.466 | 9.726 | 9.425 | 9.694 | 149,509 | +0.07(+0.73%) |
Feb 19, 2004 | 9.644 | 9.671 | 9.522 | 9.625 | 142,807 | +0.08(+0.83%) |
Feb 18, 2004 | 9.520 | 9.665 | 9.501 | 9.545 | 161,625 | +0.01(+0.14%) |
Feb 17, 2004 | 9.390 | 9.572 | 9.390 | 9.532 | 89,448 | +0.12(+1.32%) |
Feb 13, 2004 | 9.499 | 9.609 | 9.357 | 9.407 | 148,994 | -0.10(-1.06%) |
Feb 12, 2004 | 9.604 | 9.706 | 9.508 | 9.508 | 200,549 | -0.11(-1.15%) |
Feb 11, 2004 | 9.456 | 9.619 | 9.444 | 9.619 | 77,074 | -0.12(-1.22%) |
Feb 10, 2004 | 9.291 | 9.737 | 9.264 | 9.737 | 102,079 | +0.26(+2.76%) |
Feb 09, 2004 | 9.590 | 9.592 | 9.305 | 9.475 | 133,012 | -0.12(-1.27%) |
Feb 06, 2004 | 9.343 | 9.619 | 9.343 | 9.598 | 58,514 | +0.11(+1.12%) |
Feb 05, 2004 | 9.530 | 9.555 | 9.444 | 9.491 | 57,999 | +0.09(+0.99%) |
Feb 04, 2004 | 9.485 | 9.524 | 9.398 | 9.398 | 147,447 | -0.12(-1.22%) |
Feb 03, 2004 | 9.524 | 9.601 | 9.514 | 9.514 | 38,150 | -0.00(-0.04%) |
Feb 02, 2004 | 9.514 | 9.563 | 9.499 | 9.518 | 61,092 | +0.00(+0.04%) |
Jan 30, 2004 | 9.530 | 9.722 | 9.469 | 9.514 | 28,613 | -0.10(-1.09%) |
Jan 29, 2004 | 9.635 | 9.731 | 9.572 | 9.619 | 85,839 | +0.02(+0.18%) |
Jan 28, 2004 | 9.869 | 9.869 | 9.534 | 9.601 | 226,068 | -0.15(-1.49%) |
Jan 27, 2004 | 9.601 | 9.805 | 9.458 | 9.747 | 188,433 | +0.15(+1.52%) |
Jan 26, 2004 | 9.361 | 9.601 | 9.361 | 9.601 | 75,785 | +0.13(+1.33%) |
Jan 23, 2004 | 9.534 | 9.534 | 9.332 | 9.475 | 88,416 | +0.08(+0.85%) |
Jan 22, 2004 | 9.225 | 9.576 | 9.213 | 9.396 | 123,732 | -0.17(-1.76%) |
Jan 21, 2004 | 9.386 | 9.565 | 9.264 | 9.565 | 315,516 | +0.12(+1.27%) |
Jan 20, 2004 | 9.260 | 9.580 | 9.254 | 9.444 | 118,061 | +0.20(+2.12%) |
Jan 16, 2004 | 9.341 | 9.485 | 9.248 | 9.248 | 50,008 | -0.21(-2.19%) |
Jan 15, 2004 | 9.116 | 9.475 | 9.116 | 9.456 | 41,700 | +0.11(+1.18%) |
Jan 14, 2004 | 9.357 | 9.359 | 9.190 | 9.345 | 99,019 | +0.07(+0.80%) |
Jan 13, 2004 | 9.479 | 9.479 | 9.151 | 9.272 | 102,045 | -0.04(-0.42%) |
Jan 12, 2004 | 9.407 | 9.407 | 9.118 | 9.310 | 115,795 | +0.15(+1.65%) |
Jan 09, 2004 | 9.286 | 9.328 | 9.128 | 9.159 | 79,544 | -0.16(-1.73%) |
Jan 08, 2004 | 9.217 | 9.361 | 9.165 | 9.320 | 112,792 | +0.11(+1.20%) |
Jan 07, 2004 | 9.151 | 9.287 | 9.078 | 9.210 | 118,643 | +0.16(+1.71%) |
Jan 06, 2004 | 9.566 | 9.566 | 9.054 | 9.054 | 79,394 | -0.19(-2.04%) |
Jan 05, 2004 | 9.179 | 9.435 | 9.130 | 9.243 | 117,803 | -0.07(-0.71%) |
Jan 02, 2004 | 9.316 | 9.347 | 9.182 | 9.309 | 34,541 | +0.09(+0.95%) |
Dec 31, 2003 | 9.359 | 9.446 | 9.192 | 9.221 | 52,843 | -0.15(-1.57%) |
Dec 30, 2003 | 9.243 | 9.415 | 9.231 | 9.369 | 57,916 | +0.04(+0.44%) |
Dec 29, 2003 | 9.599 | 9.599 | 9.262 | 9.328 | 113,856 | +0.03(+0.31%) |
Dec 26, 2003 | 9.192 | 9.485 | 9.122 | 9.299 | 33,601 | +0.06(+0.65%) |
Dec 24, 2003 | 9.221 | 9.320 | 9.221 | 9.239 | 24,354 | -0.10(-1.02%) |
Dec 23, 2003 | 9.425 | 9.543 | 9.221 | 9.334 | 173,598 | +0.03(+0.27%) |
Dec 22, 2003 | 9.299 | 9.497 | 9.122 | 9.309 | 122,855 | -0.06(-0.62%) |
Dec 19, 2003 | 9.698 | 9.698 | 9.312 | 9.367 | 77,015 | -0.21(-2.17%) |
Dec 18, 2003 | 9.153 | 9.630 | 9.136 | 9.574 | 57,287 | +0.09(+0.90%) |
Dec 17, 2003 | 9.394 | 9.504 | 9.217 | 9.489 | 75,306 | +0.03(+0.33%) |
Dec 16, 2003 | 9.291 | 9.458 | 8.942 | 9.458 | 110,567 | -0.02(-0.18%) |
Dec 15, 2003 | 9.696 | 9.698 | 9.462 | 9.475 | 105,053 | -0.20(-2.10%) |
Dec 12, 2003 | 9.601 | 9.691 | 9.543 | 9.679 | 135,757 | +0.02(+0.18%) |
Dec 11, 2003 | 9.400 | 9.596 | 9.309 | 9.662 | 97,879 | +0.26(+2.78%) |
Dec 10, 2003 | 9.394 | 9.402 | 9.089 | 9.400 | 72,476 | -0.06(-0.65%) |
Dec 09, 2003 | 9.617 | 9.696 | 9.380 | 9.462 | 135,966 | -0.15(-1.53%) |
Dec 08, 2003 | 9.409 | 9.621 | 9.409 | 9.609 | 111,735 | +0.20(+2.14%) |
Dec 05, 2003 | 9.456 | 9.450 | 9.359 | 9.407 | 45,793 | -0.05(-0.51%) |
Dec 04, 2003 | 9.165 | 9.456 | 9.165 | 9.456 | 72,934 | -0.00(-0.02%) |
Dec 03, 2003 | 9.241 | 9.535 | 9.241 | 9.458 | 112,335 | +0.00(+0.04%) |
Dec 02, 2003 | 9.520 | 9.578 | 9.386 | 9.454 | 117,870 | -0.02(-0.25%) |
Dec 01, 2003 | 9.444 | 9.636 | 9.413 | 9.477 | 95,407 | +0.03(+0.35%) |
Nov 28, 2003 | 9.475 | 9.580 | 9.413 | 9.444 | 114,439 | -0.03(-0.31%) |
Nov 26, 2003 | 9.502 | 9.632 | 9.458 | 9.473 | 57,960 | -0.03(-0.29%) |
Nov 25, 2003 | 9.687 | 9.689 | 9.456 | 9.501 | 69,137 | -0.15(-1.55%) |
Nov 24, 2003 | 9.504 | 9.679 | 9.502 | 9.650 | 92,417 | +0.18(+1.88%) |
Nov 21, 2003 | 9.270 | 9.471 | 9.299 | 9.471 | 61,569 | +0.20(+2.18%) |
Nov 20, 2003 | 9.307 | 9.411 | 9.248 | 9.270 | 92,030 | -0.12(-1.28%) |
Nov 19, 2003 | 9.314 | 9.417 | 9.256 | 9.390 | 77,804 | +0.06(+0.60%) |
Nov 18, 2003 | 9.283 | 9.475 | 9.283 | 9.334 | 59,267 | -0.06(-0.66%) |
Nov 17, 2003 | 9.460 | 9.460 | 9.241 | 9.396 | 91,816 | -0.01(-0.12%) |
Nov 14, 2003 | 9.675 | 9.790 | 9.407 | 9.407 | 125,294 | -0.21(-2.22%) |
Nov 13, 2003 | 9.788 | 9.805 | 9.601 | 9.621 | 83,470 | -0.18(-1.80%) |
Nov 12, 2003 | 9.656 | 9.797 | 9.656 | 9.797 | 90,468 | +0.08(+0.82%) |
Nov 11, 2003 | 9.681 | 9.737 | 9.665 | 9.718 | 38,741 | +0.02(+0.20%) |
Nov 10, 2003 | 10.03 | 10.03 | 9.698 | 9.698 | 90,770 | -0.25(-2.50%) |
Nov 07, 2003 | 9.956 | 10.04 | 9.885 | 9.947 | 48,629 | -0.04(-0.41%) |
Nov 06, 2003 | 9.770 | 9.987 | 9.743 | 9.987 | 50,230 | +0.13(+1.36%) |
Nov 05, 2003 | 9.867 | 9.918 | 9.718 | 9.854 | 79,196 | -0.02(-0.22%) |
Nov 04, 2003 | 9.935 | 9.941 | 9.850 | 9.875 | 29,412 | -0.02(-0.20%) |
Nov 03, 2003 | 9.698 | 10.01 | 9.687 | 9.894 | 68,764 | +0.17(+1.71%) |
Oct 31, 2003 | 9.989 | 10.04 | 9.702 | 9.727 | 77,332 | -0.17(-1.74%) |
Oct 30, 2003 | 9.890 | 9.991 | 9.817 | 9.900 | 76,316 | +0.01(+0.10%) |
Oct 29, 2003 | 9.842 | 9.890 | 9.613 | 9.890 | 86,125 | +0.11(+1.09%) |
Oct 28, 2003 | 9.501 | 9.786 | 9.475 | 9.784 | 67,150 | +0.27(+2.88%) |
Oct 27, 2003 | 9.380 | 9.592 | 9.380 | 9.510 | 76,301 | -0.01(-0.08%) |
Oct 24, 2003 | 9.378 | 9.524 | 9.318 | 9.518 | 59,030 | +0.12(+1.28%) |
Oct 23, 2003 | 9.373 | 9.528 | 9.264 | 9.398 | 100,790 | -0.03(-0.37%) |
Oct 22, 2003 | 9.669 | 9.669 | 9.361 | 9.433 | 124,247 | -0.28(-2.87%) |
Oct 21, 2003 | 9.797 | 9.821 | 9.594 | 9.712 | 56,996 | -0.06(-0.60%) |
Oct 20, 2003 | 9.755 | 9.811 | 9.487 | 9.770 | 93,314 | +0.03(+0.30%) |
Oct 17, 2003 | 9.863 | 9.978 | 9.741 | 9.741 | 149,285 | -0.15(-1.49%) |
Oct 16, 2003 | 9.774 | 9.902 | 9.681 | 9.888 | 76,917 | +0.11(+1.17%) |
Oct 15, 2003 | 9.892 | 9.931 | 9.698 | 9.774 | 90,221 | -0.17(-1.74%) |
Oct 14, 2003 | 9.669 | 9.954 | 9.660 | 9.947 | 198,419 | +0.25(+2.56%) |
Oct 13, 2003 | 9.557 | 9.801 | 9.553 | 9.698 | 123,608 | +0.11(+1.13%) |
Oct 10, 2003 | 9.599 | 9.601 | 9.464 | 9.590 | 217,330 | -0.04(-0.40%) |
Oct 09, 2003 | 9.512 | 9.669 | 9.512 | 9.629 | 156,482 | +0.16(+1.70%) |
Oct 08, 2003 | 9.504 | 9.555 | 9.468 | 9.468 | 61,685 | -0.06(-0.63%) |
Oct 07, 2003 | 9.660 | 9.696 | 9.471 | 9.528 | 81,920 | -0.07(-0.77%) |
Oct 06, 2003 | 9.405 | 9.650 | 9.374 | 9.601 | 123,355 | +0.19(+2.06%) |
Oct 03, 2003 | 9.373 | 9.485 | 9.355 | 9.407 | 60,229 | +0.04(+0.48%) |
Oct 02, 2003 | 9.431 | 9.460 | 9.342 | 9.363 | 31,837 | -0.03(-0.37%) |