Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.730 | 8.782 | 8.708 | 8.773 | 4,391,836 | +0.05(+0.57%) |
Apr 29, 2004 | 8.730 | 8.807 | 8.696 | 8.723 | 6,555,386 | +0.00(+0.02%) |
Apr 28, 2004 | 8.730 | 8.769 | 8.685 | 8.722 | 3,664,470 | -0.01(-0.09%) |
Apr 27, 2004 | 8.760 | 8.771 | 8.721 | 8.730 | 3,631,738 | -0.03(-0.35%) |
Apr 26, 2004 | 8.740 | 8.791 | 8.730 | 8.760 | 2,784,357 | +0.02(+0.24%) |
Apr 23, 2004 | 8.730 | 8.785 | 8.693 | 8.740 | 3,574,640 | -0.01(-0.06%) |
Apr 22, 2004 | 8.668 | 8.775 | 8.663 | 8.745 | 4,743,881 | +0.05(+0.63%) |
Apr 21, 2004 | 8.688 | 8.711 | 8.627 | 8.690 | 4,197,629 | +0.00(+0.03%) |
Apr 20, 2004 | 8.661 | 8.789 | 8.634 | 8.688 | 6,612,848 | -0.07(-0.80%) |
Apr 19, 2004 | 8.787 | 8.817 | 8.721 | 8.758 | 3,321,153 | -0.03(-0.31%) |
Apr 16, 2004 | 8.806 | 8.888 | 8.763 | 8.785 | 4,180,900 | +0.01(+0.06%) |
Apr 15, 2004 | 8.656 | 8.799 | 8.656 | 8.780 | 6,899,794 | +0.12(+1.43%) |
Apr 14, 2004 | 8.593 | 8.656 | 8.510 | 8.656 | 6,702,314 | +0.03(+0.33%) |
Apr 13, 2004 | 8.644 | 8.644 | 8.503 | 8.627 | 7,945,746 | -0.03(-0.38%) |
Apr 12, 2004 | 8.850 | 8.902 | 8.652 | 8.660 | 4,510,397 | -0.19(-2.14%) |
Apr 08, 2004 | 8.852 | 8.854 | 8.807 | 8.850 | 2,755,262 | -0.00(-0.02%) |
Apr 07, 2004 | 8.868 | 8.888 | 8.817 | 8.851 | 2,851,638 | -0.05(-0.51%) |
Apr 06, 2004 | 8.840 | 8.896 | 8.819 | 8.896 | 2,835,272 | +0.06(+0.72%) |
Apr 05, 2004 | 8.815 | 8.869 | 8.802 | 8.833 | 3,320,062 | -0.01(-0.09%) |
Apr 02, 2004 | 8.866 | 8.873 | 8.799 | 8.841 | 3,602,280 | -0.01(-0.12%) |
Apr 01, 2004 | 8.819 | 8.855 | 8.795 | 8.852 | 2,453,769 | +0.01(+0.14%) |
Mar 31, 2004 | 8.773 | 8.859 | 8.749 | 8.840 | 3,290,240 | +0.06(+0.64%) |
Mar 30, 2004 | 8.723 | 8.784 | 8.688 | 8.784 | 4,138,712 | +0.07(+0.82%) |
Mar 29, 2004 | 8.627 | 8.719 | 8.604 | 8.712 | 4,367,833 | +0.12(+1.39%) |
Mar 26, 2004 | 8.593 | 8.641 | 8.579 | 8.593 | 3,822,672 | -0.01(-0.08%) |
Mar 25, 2004 | 8.613 | 8.637 | 8.546 | 8.600 | 4,875,898 | +0.01(+0.06%) |
Mar 24, 2004 | 8.648 | 8.672 | 8.575 | 8.594 | 3,931,777 | -0.06(-0.65%) |
Mar 23, 2004 | 8.716 | 8.727 | 8.634 | 8.650 | 4,168,171 | -0.05(-0.57%) |
Mar 22, 2004 | 8.771 | 8.778 | 8.663 | 8.700 | 3,251,326 | -0.08(-0.92%) |
Mar 19, 2004 | 8.868 | 8.916 | 8.771 | 8.781 | 4,140,531 | -0.07(-0.82%) |
Mar 18, 2004 | 8.872 | 8.906 | 8.813 | 8.854 | 3,151,313 | -0.06(-0.71%) |
Mar 17, 2004 | 8.888 | 8.936 | 8.879 | 8.917 | 4,286,368 | +0.07(+0.76%) |
Mar 16, 2004 | 8.866 | 8.917 | 8.804 | 8.850 | 3,209,502 | +0.01(+0.06%) |
Mar 15, 2004 | 8.769 | 8.895 | 8.744 | 8.844 | 4,600,590 | +0.04(+0.48%) |
Mar 12, 2004 | 8.723 | 8.808 | 8.678 | 8.802 | 3,124,764 | +0.06(+0.71%) |
Mar 11, 2004 | 8.840 | 8.890 | 8.719 | 8.740 | 4,879,899 | -0.14(-1.61%) |
Mar 10, 2004 | 8.957 | 8.984 | 8.868 | 8.883 | 4,984,639 | -0.07(-0.74%) |
Mar 09, 2004 | 8.975 | 8.997 | 8.910 | 8.949 | 3,731,024 | -0.02(-0.17%) |
Mar 08, 2004 | 8.947 | 9.053 | 8.927 | 8.964 | 3,678,290 | +0.02(+0.18%) |
Mar 05, 2004 | 8.868 | 8.947 | 8.852 | 8.947 | 4,912,266 | +0.12(+1.32%) |
Mar 04, 2004 | 8.802 | 8.841 | 8.795 | 8.830 | 3,672,834 | +0.04(+0.47%) |
Mar 03, 2004 | 8.727 | 8.807 | 8.712 | 8.789 | 5,715,278 | +0.07(+0.79%) |
Mar 02, 2004 | 8.716 | 8.754 | 8.703 | 8.721 | 3,551,728 | +0.03(+0.38%) |
Mar 01, 2004 | 8.638 | 8.718 | 8.613 | 8.688 | 2,716,348 | +0.05(+0.57%) |
Feb 27, 2004 | 8.424 | 8.679 | 8.424 | 8.638 | 6,145,879 | +0.08(+0.93%) |
Feb 26, 2004 | 8.628 | 8.645 | 8.531 | 8.558 | 4,797,342 | -0.07(-0.81%) |
Feb 25, 2004 | 8.682 | 8.686 | 8.608 | 8.628 | 4,978,457 | -0.07(-0.85%) |
Feb 24, 2004 | 8.710 | 8.730 | 8.627 | 8.703 | 4,816,981 | +0.01(+0.11%) |
Feb 23, 2004 | 8.655 | 8.740 | 8.642 | 8.693 | 6,859,789 | +0.06(+0.68%) |
Feb 20, 2004 | 8.723 | 8.727 | 8.616 | 8.634 | 4,740,972 | -0.06(-0.71%) |
Feb 19, 2004 | 8.748 | 8.751 | 8.675 | 8.696 | 4,311,462 | -0.02(-0.27%) |
Feb 18, 2004 | 8.758 | 8.764 | 8.708 | 8.719 | 3,162,223 | -0.01(-0.13%) |
Feb 17, 2004 | 8.696 | 8.758 | 8.688 | 8.730 | 2,536,325 | +0.07(+0.76%) |
Feb 13, 2004 | 8.710 | 8.722 | 8.627 | 8.664 | 5,476,702 | -0.02(-0.28%) |
Feb 12, 2004 | 8.758 | 8.771 | 8.678 | 8.689 | 3,607,735 | -0.09(-1.05%) |
Feb 11, 2004 | 8.710 | 8.785 | 8.668 | 8.781 | 5,509,434 | +0.02(+0.27%) |
Feb 10, 2004 | 8.700 | 8.758 | 8.689 | 8.758 | 3,366,613 | +0.07(+0.79%) |
Feb 09, 2004 | 8.686 | 8.697 | 8.649 | 8.689 | 2,733,441 | -0.01(-0.16%) |
Feb 06, 2004 | 8.627 | 8.730 | 8.623 | 8.703 | 3,628,101 | +0.08(+0.88%) |
Feb 05, 2004 | 8.723 | 8.723 | 8.611 | 8.627 | 6,257,530 | -0.06(-0.73%) |
Feb 04, 2004 | 8.675 | 8.726 | 8.641 | 8.690 | 4,984,276 | -0.07(-0.85%) |
Feb 03, 2004 | 8.661 | 8.764 | 8.642 | 8.764 | 4,232,543 | -0.01(-0.13%) |
Feb 02, 2004 | 8.778 | 8.830 | 8.760 | 8.775 | 3,559,729 | -0.05(-0.51%) |
Jan 30, 2004 | 8.833 | 8.840 | 8.764 | 8.821 | 4,527,853 | -0.04(-0.42%) |
Jan 29, 2004 | 8.847 | 8.884 | 8.774 | 8.858 | 4,764,975 | +0.06(+0.64%) |
Jan 28, 2004 | 8.716 | 8.895 | 8.712 | 8.802 | 6,531,019 | +0.11(+1.25%) |
Jan 27, 2004 | 8.682 | 8.781 | 8.671 | 8.693 | 5,757,466 | +0.05(+0.64%) |
Jan 26, 2004 | 8.565 | 8.638 | 8.545 | 8.638 | 3,933,595 | +0.06(+0.69%) |
Jan 23, 2004 | 8.661 | 8.672 | 8.545 | 8.579 | 8,501,454 | -0.10(-1.11%) |
Jan 22, 2004 | 8.627 | 8.689 | 8.593 | 8.675 | 5,081,743 | +0.05(+0.56%) |
Jan 21, 2004 | 8.503 | 8.631 | 8.490 | 8.627 | 4,020,879 | +0.10(+1.21%) |
Jan 20, 2004 | 8.441 | 8.524 | 8.435 | 8.524 | 3,047,300 | +0.08(+0.98%) |
Jan 16, 2004 | 8.490 | 8.549 | 8.414 | 8.441 | 4,191,083 | -0.05(-0.60%) |
Jan 15, 2004 | 8.626 | 8.627 | 8.474 | 8.492 | 5,906,212 | -0.14(-1.61%) |
Jan 14, 2004 | 8.545 | 8.633 | 8.545 | 8.631 | 2,930,557 | +0.09(+1.01%) |
Jan 13, 2004 | 8.499 | 8.576 | 8.494 | 8.545 | 4,734,789 | +0.04(+0.49%) |
Jan 12, 2004 | 8.499 | 8.551 | 8.488 | 8.503 | 3,591,733 | +0.01(+0.13%) |
Jan 09, 2004 | 8.517 | 8.556 | 8.469 | 8.492 | 6,453,191 | -0.03(-0.37%) |
Jan 08, 2004 | 8.620 | 8.659 | 8.513 | 8.524 | 8,045,396 | -0.11(-1.31%) |
Jan 07, 2004 | 8.634 | 8.634 | 8.597 | 8.637 | 3,912,138 | -0.02(-0.21%) |
Jan 06, 2004 | 8.715 | 8.715 | 8.611 | 8.655 | 4,172,171 | -0.06(-0.66%) |
Jan 05, 2004 | 8.799 | 8.826 | 8.642 | 8.712 | 4,436,205 | -0.09(-1.00%) |
Jan 02, 2004 | 8.782 | 8.879 | 8.774 | 8.800 | 3,211,321 | +0.02(+0.28%) |
Dec 31, 2003 | 8.844 | 8.854 | 8.756 | 8.775 | 2,958,925 | -0.07(-0.78%) |
Dec 30, 2003 | 8.840 | 8.861 | 8.800 | 8.844 | 3,210,593 | +0.02(+0.23%) |
Dec 29, 2003 | 8.796 | 8.840 | 8.769 | 8.824 | 3,128,037 | +0.03(+0.31%) |
Dec 26, 2003 | 8.773 | 8.804 | 8.758 | 8.796 | 1,164,513 | +0.02(+0.20%) |
Dec 24, 2003 | 8.766 | 8.814 | 8.759 | 8.778 | 2,763,627 | +0.01(+0.16%) |
Dec 23, 2003 | 8.696 | 8.770 | 8.696 | 8.764 | 5,724,370 | +0.09(+1.08%) |
Dec 22, 2003 | 8.604 | 8.682 | 8.586 | 8.671 | 6,109,875 | +0.07(+0.78%) |
Dec 19, 2003 | 8.539 | 8.604 | 8.520 | 8.604 | 8,234,511 | +0.06(+0.76%) |
Dec 18, 2003 | 8.400 | 8.535 | 8.370 | 8.539 | 8,347,616 | +0.13(+1.54%) |
Dec 17, 2003 | 8.334 | 8.400 | 8.286 | 8.410 | 4,040,518 | +0.08(+0.91%) |
Dec 16, 2003 | 8.396 | 8.414 | 8.311 | 8.334 | 4,823,528 | -0.05(-0.62%) |
Dec 15, 2003 | 8.396 | 8.421 | 8.370 | 8.386 | 6,525,928 | +0.02(+0.30%) |
Dec 12, 2003 | 8.380 | 8.384 | 8.348 | 8.362 | 4,235,816 | -0.02(-0.20%) |
Dec 11, 2003 | 8.352 | 8.425 | 8.351 | 8.378 | 2,893,098 | +0.01(+0.07%) |
Dec 10, 2003 | 8.386 | 8.419 | 8.369 | 8.373 | 3,341,883 | -0.01(-0.10%) |
Dec 09, 2003 | 8.487 | 8.492 | 8.380 | 8.381 | 2,847,274 | -0.08(-0.93%) |
Dec 08, 2003 | 8.384 | 8.447 | 8.366 | 8.459 | 3,676,108 | +0.10(+1.20%) |
Dec 05, 2003 | 8.338 | 8.470 | 8.338 | 8.359 | 4,377,289 | +0.01(+0.08%) |
Dec 04, 2003 | 8.297 | 8.352 | 8.282 | 8.352 | 7,407,496 | +0.06(+0.70%) |
Dec 03, 2003 | 8.421 | 8.424 | 8.276 | 8.294 | 7,079,453 | -0.14(-1.66%) |
Dec 02, 2003 | 8.370 | 8.461 | 8.370 | 8.435 | 4,356,195 | +0.06(+0.77%) |
Dec 01, 2003 | 8.283 | 8.374 | 8.278 | 8.370 | 3,708,839 | +0.08(+1.01%) |
Nov 28, 2003 | 8.297 | 8.316 | 8.265 | 8.286 | 1,091,412 | +0.00(+0.03%) |
Nov 26, 2003 | 8.270 | 8.307 | 8.199 | 8.283 | 3,242,597 | -0.07(-0.79%) |
Nov 25, 2003 | 8.320 | 8.366 | 8.319 | 8.349 | 6,995,806 | +0.01(+0.07%) |
Nov 24, 2003 | 8.304 | 8.373 | 8.289 | 8.344 | 4,543,128 | +0.07(+0.90%) |
Nov 21, 2003 | 8.238 | 8.314 | 8.254 | 8.270 | 3,875,042 | +0.03(+0.38%) |
Nov 20, 2003 | 8.252 | 8.318 | 8.198 | 8.238 | 3,672,471 | -0.01(-0.17%) |
Nov 19, 2003 | 8.162 | 8.271 | 8.149 | 8.252 | 3,681,927 | +0.09(+1.11%) |
Nov 18, 2003 | 8.338 | 8.342 | 8.158 | 8.161 | 3,669,198 | -0.15(-1.84%) |
Nov 17, 2003 | 8.319 | 8.381 | 8.292 | 8.314 | 3,603,371 | -0.07(-0.80%) |
Nov 14, 2003 | 8.440 | 8.454 | 8.366 | 8.381 | 2,290,112 | -0.06(-0.72%) |
Nov 13, 2003 | 8.403 | 8.448 | 8.369 | 8.441 | 3,481,174 | +0.06(+0.72%) |
Nov 12, 2003 | 8.393 | 8.424 | 8.352 | 8.381 | 2,360,666 | -0.02(-0.29%) |
Nov 11, 2003 | 8.424 | 8.426 | 8.375 | 8.406 | 2,469,771 | -0.00(-0.05%) |
Nov 10, 2003 | 8.389 | 8.429 | 8.389 | 8.410 | 2,595,969 | +0.02(+0.25%) |
Nov 07, 2003 | 8.400 | 8.439 | 8.359 | 8.389 | 3,460,444 | -0.02(-0.21%) |
Nov 06, 2003 | 8.446 | 8.448 | 8.338 | 8.407 | 4,192,174 | -0.04(-0.46%) |
Nov 05, 2003 | 8.393 | 8.455 | 8.386 | 8.446 | 2,900,008 | +0.04(+0.42%) |
Nov 04, 2003 | 8.435 | 8.446 | 8.388 | 8.410 | 3,434,258 | -0.07(-0.78%) |
Nov 03, 2003 | 8.469 | 8.487 | 8.439 | 8.476 | 1,872,240 | +0.01(+0.08%) |
Oct 31, 2003 | 8.417 | 8.485 | 8.413 | 8.469 | 3,229,869 | +0.06(+0.77%) |
Oct 30, 2003 | 8.496 | 8.496 | 8.389 | 8.404 | 1,664,940 | -0.05(-0.55%) |
Oct 29, 2003 | 8.331 | 8.483 | 8.331 | 8.451 | 3,821,217 | +0.09(+1.14%) |
Oct 28, 2003 | 8.331 | 8.373 | 8.331 | 8.356 | 3,479,355 | +0.03(+0.38%) |
Oct 27, 2003 | 8.329 | 8.400 | 8.316 | 8.325 | 3,048,754 | +0.01(+0.08%) |
Oct 24, 2003 | 8.318 | 8.342 | 8.287 | 8.318 | 4,032,517 | -0.02(-0.25%) |
Oct 23, 2003 | 8.403 | 8.439 | 8.322 | 8.338 | 3,502,631 | -0.06(-0.77%) |
Oct 22, 2003 | 8.455 | 8.509 | 8.403 | 8.403 | 3,442,623 | -0.08(-0.92%) |
Oct 21, 2003 | 8.503 | 8.648 | 8.386 | 8.481 | 3,733,933 | -0.04(-0.50%) |
Oct 20, 2003 | 8.586 | 8.586 | 8.483 | 8.524 | 2,420,310 | -0.03(-0.32%) |
Oct 17, 2003 | 8.551 | 8.600 | 8.520 | 8.551 | 3,090,578 | +0.00(+0.00%) |
Oct 16, 2003 | 8.551 | 8.590 | 8.546 | 8.551 | 2,529,779 | +0.01(+0.16%) |
Oct 15, 2003 | 8.641 | 8.648 | 8.512 | 8.538 | 4,220,178 | -0.10(-1.19%) |
Oct 14, 2003 | 8.598 | 8.642 | 8.551 | 8.641 | 2,908,373 | +0.04(+0.50%) |
Oct 13, 2003 | 8.623 | 8.623 | 8.568 | 8.598 | 1,995,165 | -0.02(-0.29%) |
Oct 10, 2003 | 8.655 | 8.655 | 8.590 | 8.623 | 2,229,377 | -0.03(-0.37%) |
Oct 09, 2003 | 8.620 | 8.674 | 8.586 | 8.655 | 3,671,380 | +0.06(+0.72%) |
Oct 08, 2003 | 8.593 | 8.617 | 8.562 | 8.593 | 4,226,360 | -0.03(-0.33%) |
Oct 07, 2003 | 8.726 | 8.726 | 8.594 | 8.622 | 5,415,604 | -0.10(-1.20%) |
Oct 06, 2003 | 8.635 | 8.730 | 8.635 | 8.726 | 3,227,323 | +0.09(+1.03%) |
Oct 03, 2003 | 8.668 | 8.670 | 8.614 | 8.637 | 3,320,062 | +0.03(+0.30%) |
Oct 02, 2003 | 8.558 | 8.591 | 8.527 | 8.611 | 3,229,141 | +0.08(+0.89%) |
Oct 01, 2003 | 8.572 | 8.572 | 8.496 | 8.535 | 3,754,299 | +0.02(+0.29%) |
Sep 30, 2003 | 8.517 | 8.551 | 8.455 | 8.510 | 4,329,646 | -0.03(-0.40%) |
Sep 29, 2003 | 8.448 | 8.545 | 8.424 | 8.545 | 4,572,950 | +0.12(+1.39%) |
Sep 26, 2003 | 8.326 | 8.458 | 8.286 | 8.428 | 4,584,952 | +0.10(+1.22%) |
Sep 25, 2003 | 8.334 | 8.386 | 8.293 | 8.326 | 2,467,225 | -0.01(-0.10%) |
Sep 24, 2003 | 8.400 | 8.406 | 8.320 | 8.334 | 3,130,219 | -0.07(-0.79%) |
Sep 23, 2003 | 8.421 | 8.421 | 8.381 | 8.400 | 4,153,623 | +0.03(+0.38%) |
Sep 22, 2003 | 8.480 | 8.480 | 8.366 | 8.369 | 4,751,518 | -0.15(-1.71%) |
Sep 19, 2003 | 8.529 | 8.558 | 8.441 | 8.514 | 7,163,464 | -0.02(-0.18%) |
Sep 18, 2003 | 8.411 | 8.542 | 8.406 | 8.529 | 6,065,505 | +0.14(+1.71%) |
Sep 17, 2003 | 8.411 | 8.414 | 8.364 | 8.386 | 3,867,041 | -0.01(-0.10%) |
Sep 16, 2003 | 8.356 | 8.410 | 8.337 | 8.395 | 3,602,644 | +0.04(+0.46%) |
Sep 15, 2003 | 8.391 | 8.397 | 8.307 | 8.356 | 2,571,602 | -0.05(-0.62%) |
Sep 12, 2003 | 8.305 | 8.425 | 8.287 | 8.408 | 2,698,891 | +0.09(+1.09%) |
Sep 11, 2003 | 8.360 | 8.406 | 8.318 | 8.318 | 2,858,912 | -0.03(-0.35%) |
Sep 10, 2003 | 8.263 | 8.378 | 8.263 | 8.347 | 3,026,570 | +0.05(+0.60%) |
Sep 09, 2003 | 8.386 | 8.395 | 8.296 | 8.297 | 2,769,446 | -0.12(-1.47%) |
Sep 08, 2003 | 8.366 | 8.433 | 8.348 | 8.421 | 2,379,578 | +0.06(+0.77%) |
Sep 05, 2003 | 8.380 | 8.380 | 8.303 | 8.356 | 2,928,739 | -0.02(-0.28%) |
Sep 04, 2003 | 8.400 | 8.419 | 8.334 | 8.380 | 5,050,102 | -0.04(-0.49%) |
Sep 03, 2003 | 8.393 | 8.436 | 8.331 | 8.421 | 7,432,590 | +0.01(+0.08%) |
Sep 02, 2003 | 8.286 | 8.424 | 8.271 | 8.414 | 5,512,707 | +0.09(+1.02%) |
Aug 29, 2003 | 8.318 | 8.333 | 8.252 | 8.329 | 1,787,138 | +0.00(+0.05%) |
Aug 28, 2003 | 8.329 | 8.351 | 8.301 | 8.325 | 2,415,219 | +0.01(+0.07%) |
Aug 27, 2003 | 8.333 | 8.359 | 8.290 | 8.319 | 3,150,586 | -0.09(-1.06%) |
Aug 26, 2003 | 8.375 | 8.418 | 8.341 | 8.408 | 4,617,683 | +0.03(+0.39%) |
Aug 25, 2003 | 8.276 | 8.378 | 8.270 | 8.375 | 2,417,401 | +0.11(+1.28%) |
Aug 22, 2003 | 8.426 | 8.435 | 8.252 | 8.270 | 4,276,912 | -0.15(-1.81%) |
Aug 21, 2003 | 8.393 | 8.454 | 8.367 | 8.422 | 2,743,988 | +0.04(+0.51%) |
Aug 20, 2003 | 8.256 | 8.393 | 8.252 | 8.380 | 4,225,996 | +0.10(+1.25%) |
Aug 19, 2003 | 8.345 | 8.352 | 8.249 | 8.276 | 3,734,297 | -0.06(-0.68%) |
Aug 18, 2003 | 8.359 | 8.388 | 8.319 | 8.333 | 3,101,852 | -0.02(-0.26%) |
Aug 15, 2003 | 8.352 | 8.399 | 8.334 | 8.355 | 2,074,084 | -0.03(-0.34%) |
Aug 14, 2003 | 8.414 | 8.421 | 8.348 | 8.384 | 3,060,756 | -0.03(-0.36%) |
Aug 13, 2003 | 8.421 | 8.455 | 8.340 | 8.414 | 3,350,611 | +0.02(+0.28%) |
Aug 12, 2003 | 8.325 | 8.395 | 8.278 | 8.391 | 2,533,416 | +0.10(+1.24%) |
Aug 11, 2003 | 8.276 | 8.337 | 8.254 | 8.287 | 2,437,040 | -0.01(-0.08%) |
Aug 08, 2003 | 8.263 | 8.297 | 8.217 | 8.294 | 3,745,571 | +0.08(+1.02%) |
Aug 07, 2003 | 8.087 | 8.212 | 8.087 | 8.210 | 4,411,838 | +0.12(+1.53%) |
Aug 06, 2003 | 8.014 | 8.132 | 7.981 | 8.087 | 4,893,355 | +0.07(+0.91%) |
Aug 05, 2003 | 8.095 | 8.125 | 7.993 | 8.014 | 4,542,764 | -0.07(-0.88%) |
Aug 04, 2003 | 8.153 | 8.173 | 7.993 | 8.085 | 6,320,447 | -0.07(-0.86%) |
Aug 01, 2003 | 8.235 | 8.248 | 8.132 | 8.155 | 4,443,479 | -0.11(-1.30%) |
Jul 31, 2003 | 8.352 | 8.378 | 8.243 | 8.263 | 4,481,302 | -0.02(-0.30%) |
Jul 30, 2003 | 8.263 | 8.334 | 8.249 | 8.287 | 4,563,131 | +0.03(+0.42%) |
Jul 29, 2003 | 8.249 | 8.275 | 8.169 | 8.253 | 4,457,299 | +0.02(+0.22%) |
Jul 28, 2003 | 8.283 | 8.297 | 8.184 | 8.235 | 3,292,786 | -0.03(-0.37%) |
Jul 25, 2003 | 8.238 | 8.314 | 8.177 | 8.265 | 3,551,364 | +0.04(+0.54%) |
Jul 24, 2003 | 8.249 | 8.341 | 8.221 | 8.221 | 3,884,862 | -0.02(-0.30%) |
Jul 23, 2003 | 8.366 | 8.385 | 8.228 | 8.246 | 6,823,421 | -0.08(-0.94%) |
Jul 22, 2003 | 8.311 | 8.370 | 8.249 | 8.325 | 3,825,218 | +0.05(+0.63%) |
Jul 21, 2003 | 8.386 | 8.386 | 8.249 | 8.272 | 3,318,607 | -0.12(-1.44%) |
Jul 18, 2003 | 8.311 | 8.395 | 8.249 | 8.393 | 4,297,278 | +0.14(+1.65%) |
Jul 17, 2003 | 8.208 | 8.315 | 8.173 | 8.257 | 4,750,064 | +0.06(+0.74%) |
Jul 16, 2003 | 8.345 | 8.366 | 8.160 | 8.197 | 5,400,329 | -0.16(-1.89%) |
Jul 15, 2003 | 8.496 | 8.499 | 8.344 | 8.355 | 3,660,469 | -0.11(-1.35%) |
Jul 14, 2003 | 8.538 | 8.553 | 8.452 | 8.469 | 7,100,911 | +0.05(+0.57%) |
Jul 11, 2003 | 8.421 | 8.455 | 8.386 | 8.421 | 3,961,235 | +0.02(+0.26%) |
Jul 10, 2003 | 8.600 | 8.602 | 8.352 | 8.399 | 7,305,301 | -0.22(-2.58%) |
Jul 09, 2003 | 8.690 | 8.696 | 8.612 | 8.622 | 2,941,832 | -0.07(-0.79%) |
Jul 08, 2003 | 8.747 | 8.755 | 8.664 | 8.690 | 4,157,988 | -0.03(-0.35%) |
Jul 07, 2003 | 8.764 | 8.830 | 8.704 | 8.721 | 3,159,678 | -0.03(-0.30%) |
Jul 03, 2003 | 8.837 | 8.837 | 8.742 | 8.747 | 1,959,160 | -0.09(-1.03%) |
Jul 02, 2003 | 8.785 | 8.837 | 8.737 | 8.837 | 4,896,628 | +0.06(+0.64%) |
Jul 01, 2003 | 8.780 | 8.829 | 8.730 | 8.781 | 3,372,796 | -0.05(-0.62%) |
Jun 30, 2003 | 8.799 | 8.848 | 8.774 | 8.836 | 3,530,271 | +0.04(+0.41%) |
Jun 27, 2003 | 8.888 | 8.888 | 8.755 | 8.800 | 2,926,921 | -0.03(-0.30%) |
Jun 26, 2003 | 8.863 | 8.920 | 8.813 | 8.826 | 3,329,518 | +0.02(+0.23%) |
Jun 25, 2003 | 8.859 | 8.936 | 8.803 | 8.806 | 4,024,880 | -0.05(-0.54%) |
Jun 24, 2003 | 8.884 | 8.923 | 8.781 | 8.854 | 4,081,978 | -0.03(-0.34%) |
Jun 23, 2003 | 8.965 | 8.994 | 8.806 | 8.884 | 2,574,148 | -0.07(-0.74%) |
Jun 20, 2003 | 8.989 | 9.031 | 8.931 | 8.950 | 5,909,849 | -0.02(-0.18%) |
Jun 19, 2003 | 9.005 | 9.005 | 8.931 | 8.967 | 4,324,191 | +0.02(+0.22%) |
Jun 18, 2003 | 8.943 | 8.991 | 8.903 | 8.947 | 2,748,716 | +0.00(+0.05%) |
Jun 17, 2003 | 9.067 | 9.067 | 8.907 | 8.943 | 5,269,403 | -0.08(-0.93%) |
Jun 16, 2003 | 8.881 | 9.027 | 8.843 | 9.027 | 3,756,118 | +0.23(+2.66%) |
Jun 13, 2003 | 8.909 | 8.943 | 8.778 | 8.793 | 5,495,614 | -0.10(-1.10%) |
Jun 12, 2003 | 8.799 | 8.918 | 8.697 | 8.891 | 7,060,178 | +0.24(+2.78%) |
Jun 11, 2003 | 8.641 | 8.672 | 8.594 | 8.650 | 5,898,938 | +0.03(+0.35%) |
Jun 10, 2003 | 8.617 | 8.655 | 8.583 | 8.620 | 3,796,487 | +0.03(+0.32%) |
Jun 09, 2003 | 8.580 | 8.659 | 8.578 | 8.593 | 5,992,769 | +0.01(+0.16%) |
Jun 06, 2003 | 8.689 | 8.732 | 8.575 | 8.579 | 4,634,776 | -0.08(-0.87%) |
Jun 05, 2003 | 8.742 | 8.742 | 8.628 | 8.655 | 3,887,044 | -0.09(-1.02%) |
Jun 04, 2003 | 8.744 | 8.777 | 8.701 | 8.744 | 4,363,469 | +0.01(+0.08%) |
Jun 03, 2003 | 8.714 | 8.764 | 8.679 | 8.737 | 5,932,761 | +0.03(+0.36%) |
Jun 02, 2003 | 8.696 | 8.763 | 8.671 | 8.705 | 4,799,888 | +0.04(+0.51%) |
May 30, 2003 | 8.561 | 8.671 | 8.560 | 8.661 | 8,146,499 | +0.10(+1.19%) |
May 29, 2003 | 8.730 | 8.751 | 8.502 | 8.560 | 8,716,755 | -0.17(-1.95%) |
May 28, 2003 | 8.799 | 8.829 | 8.722 | 8.730 | 10,098,386 | -0.16(-1.78%) |
May 27, 2003 | 8.797 | 8.890 | 8.703 | 8.888 | 9,767,071 | +0.09(+1.03%) |
May 23, 2003 | 8.606 | 8.822 | 8.605 | 8.797 | 10,690,826 | +0.23(+2.73%) |
May 22, 2003 | 8.469 | 8.575 | 8.463 | 8.564 | 8,740,030 | +0.10(+1.14%) |
May 21, 2003 | 8.524 | 8.525 | 8.466 | 8.468 | 17,414,962 | -0.15(-1.77%) |
May 20, 2003 | 8.586 | 8.627 | 8.546 | 8.620 | 7,115,094 | +0.11(+1.29%) |
May 19, 2003 | 8.498 | 8.545 | 8.400 | 8.510 | 5,909,849 | +0.00(+0.02%) |
May 16, 2003 | 8.369 | 8.524 | 8.358 | 8.509 | 5,871,662 | +0.18(+2.11%) |
May 15, 2003 | 8.270 | 8.348 | 8.235 | 8.333 | 4,917,358 | +0.09(+1.07%) |
May 14, 2003 | 8.215 | 8.249 | 8.182 | 8.245 | 3,159,678 | +0.04(+0.45%) |
May 13, 2003 | 8.221 | 8.234 | 8.171 | 8.208 | 3,420,802 | -0.03(-0.33%) |
May 12, 2003 | 8.135 | 8.242 | 8.111 | 8.235 | 2,854,548 | +0.08(+0.94%) |
May 09, 2003 | 8.146 | 8.179 | 8.100 | 8.158 | 3,205,865 | +0.05(+0.64%) |
May 08, 2003 | 8.088 | 8.151 | 8.072 | 8.106 | 2,764,718 | -0.02(-0.20%) |
May 07, 2003 | 8.169 | 8.172 | 8.078 | 8.122 | 4,284,549 | -0.05(-0.57%) |
May 06, 2003 | 8.179 | 8.206 | 8.128 | 8.169 | 3,398,254 | -0.00(-0.03%) |
May 05, 2003 | 8.187 | 8.215 | 8.109 | 8.172 | 2,957,470 | +0.02(+0.20%) |
May 02, 2003 | 8.061 | 8.155 | 8.059 | 8.155 | 3,474,627 | +0.04(+0.54%) |