Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.526 | 7.587 | 7.347 | 7.476 | 2,166,634 | +0.01(+0.17%) |
Apr 29, 2004 | 7.310 | 7.630 | 7.279 | 7.464 | 2,106,977 | +0.26(+3.60%) |
Apr 28, 2004 | 7.618 | 7.618 | 7.193 | 7.205 | 1,926,545 | -0.56(-7.23%) |
Apr 27, 2004 | 7.779 | 7.877 | 7.692 | 7.766 | 570,149 | -0.06(-0.71%) |
Apr 26, 2004 | 7.760 | 7.964 | 7.760 | 7.822 | 647,315 | +0.10(+1.36%) |
Apr 23, 2004 | 7.871 | 7.896 | 7.711 | 7.717 | 1,008,178 | -0.15(-1.88%) |
Apr 22, 2004 | 7.797 | 7.933 | 7.797 | 7.865 | 1,043,518 | +0.07(+0.87%) |
Apr 21, 2004 | 7.680 | 7.803 | 7.476 | 7.797 | 1,846,138 | +0.07(+0.88%) |
Apr 20, 2004 | 8.068 | 8.161 | 7.723 | 7.729 | 1,923,952 | -0.54(-6.56%) |
Apr 19, 2004 | 8.358 | 8.420 | 8.118 | 8.272 | 836,014 | -0.01(-0.15%) |
Apr 16, 2004 | 8.315 | 8.500 | 8.278 | 8.284 | 842,012 | -0.02(-0.30%) |
Apr 15, 2004 | 8.142 | 8.352 | 8.130 | 8.309 | 652,016 | +0.10(+1.28%) |
Apr 14, 2004 | 8.149 | 8.426 | 8.112 | 8.204 | 1,202,389 | -0.08(-0.97%) |
Apr 13, 2004 | 8.580 | 8.698 | 8.087 | 8.284 | 2,707,280 | -0.41(-4.75%) |
Apr 12, 2004 | 8.833 | 8.852 | 8.654 | 8.698 | 1,010,285 | -0.11(-1.26%) |
Apr 08, 2004 | 8.852 | 8.877 | 8.796 | 8.809 | 698,543 | -0.14(-1.52%) |
Apr 07, 2004 | 8.858 | 9.074 | 8.858 | 8.944 | 1,083,560 | +0.07(+0.76%) |
Apr 06, 2004 | 8.951 | 9.000 | 8.858 | 8.877 | 845,092 | -0.01(-0.14%) |
Apr 05, 2004 | 8.870 | 8.938 | 8.827 | 8.889 | 985,482 | -0.10(-1.17%) |
Apr 02, 2004 | 8.790 | 9.000 | 8.766 | 8.994 | 3,125,854 | -0.17(-1.82%) |
Apr 01, 2004 | 9.203 | 9.296 | 9.148 | 9.160 | 1,138,840 | -0.05(-0.54%) |
Mar 31, 2004 | 9.259 | 9.296 | 9.105 | 9.210 | 1,115,983 | -0.01(-0.07%) |
Mar 30, 2004 | 9.160 | 9.284 | 9.136 | 9.216 | 3,168,166 | +0.11(+1.22%) |
Mar 29, 2004 | 8.975 | 9.105 | 8.809 | 9.105 | 1,177,099 | +0.13(+1.44%) |
Mar 26, 2004 | 9.037 | 9.111 | 8.975 | 8.975 | 1,502,621 | +0.04(+0.41%) |
Mar 25, 2004 | 8.574 | 8.951 | 8.574 | 8.938 | 1,429,833 | +0.41(+4.77%) |
Mar 24, 2004 | 8.673 | 8.741 | 8.531 | 8.531 | 934,254 | -0.27(-3.08%) |
Mar 23, 2004 | 8.704 | 8.803 | 8.599 | 8.803 | 902,318 | +0.14(+1.57%) |
Mar 22, 2004 | 8.729 | 8.907 | 8.648 | 8.667 | 1,236,432 | -0.01(-0.07%) |
Mar 19, 2004 | 8.833 | 8.932 | 8.587 | 8.673 | 3,475,207 | -0.35(-3.90%) |
Mar 18, 2004 | 9.031 | 9.173 | 8.951 | 9.025 | 2,195,004 | +0.08(+0.90%) |
Mar 17, 2004 | 8.827 | 8.975 | 8.667 | 8.944 | 1,733,956 | +0.10(+1.12%) |
Mar 16, 2004 | 8.759 | 8.901 | 8.698 | 8.846 | 919,340 | +0.11(+1.27%) |
Mar 15, 2004 | 9.025 | 9.025 | 8.691 | 8.735 | 1,490,301 | -0.23(-2.55%) |
Mar 12, 2004 | 8.759 | 8.981 | 8.710 | 8.963 | 1,553,687 | +0.12(+1.40%) |
Mar 11, 2004 | 8.667 | 8.901 | 8.482 | 8.840 | 1,599,727 | +0.19(+2.21%) |
Mar 10, 2004 | 8.907 | 8.907 | 8.642 | 8.648 | 1,091,179 | -0.32(-3.58%) |
Mar 09, 2004 | 8.951 | 9.012 | 8.852 | 8.969 | 1,217,627 | +0.06(+0.62%) |
Mar 08, 2004 | 8.827 | 9.037 | 8.796 | 8.914 | 1,687,592 | +0.02(+0.28%) |
Mar 05, 2004 | 8.796 | 8.907 | 8.766 | 8.889 | 1,347,155 | +0.24(+2.78%) |
Mar 04, 2004 | 8.537 | 8.691 | 8.488 | 8.648 | 1,289,281 | +0.15(+1.82%) |
Mar 03, 2004 | 8.235 | 8.568 | 8.223 | 8.494 | 1,182,287 | +0.18(+2.15%) |
Mar 02, 2004 | 8.525 | 8.543 | 8.297 | 8.315 | 1,153,106 | -0.27(-3.09%) |
Mar 01, 2004 | 8.574 | 8.716 | 8.488 | 8.580 | 1,254,103 | +0.17(+1.98%) |
Feb 27, 2004 | 8.445 | 8.599 | 8.358 | 8.414 | 1,389,467 | +0.06(+0.74%) |
Feb 26, 2004 | 8.142 | 8.488 | 8.099 | 8.352 | 2,633,681 | +0.24(+2.97%) |
Feb 25, 2004 | 8.142 | 8.149 | 7.945 | 8.112 | 1,957,347 | -0.09(-1.13%) |
Feb 24, 2004 | 8.081 | 8.278 | 8.062 | 8.204 | 886,431 | +0.22(+2.70%) |
Feb 23, 2004 | 8.204 | 8.204 | 7.988 | 7.988 | 947,223 | -0.14(-1.67%) |
Feb 20, 2004 | 8.291 | 8.291 | 7.982 | 8.124 | 1,584,002 | -0.16(-1.94%) |
Feb 19, 2004 | 8.291 | 8.340 | 8.173 | 8.284 | 1,027,469 | -0.04(-0.44%) |
Feb 18, 2004 | 8.747 | 8.747 | 8.321 | 8.321 | 1,236,594 | -0.43(-4.87%) |
Feb 17, 2004 | 8.556 | 8.747 | 8.543 | 8.747 | 1,724,229 | +0.24(+2.83%) |
Feb 13, 2004 | 8.587 | 8.691 | 8.328 | 8.506 | 921,934 | +0.04(+0.44%) |
Feb 12, 2004 | 8.636 | 8.753 | 8.457 | 8.469 | 1,334,672 | -0.11(-1.29%) |
Feb 11, 2004 | 8.352 | 8.636 | 8.291 | 8.580 | 1,619,342 | +0.29(+3.50%) |
Feb 10, 2004 | 8.340 | 8.439 | 8.136 | 8.291 | 2,074,879 | -0.02(-0.30%) |
Feb 09, 2004 | 8.291 | 8.321 | 8.180 | 8.315 | 1,240,809 | +0.09(+1.05%) |
Feb 06, 2004 | 8.013 | 8.266 | 8.013 | 8.229 | 1,679,324 | +0.28(+3.49%) |
Feb 05, 2004 | 7.729 | 7.951 | 7.729 | 7.951 | 993,263 | +0.16(+2.06%) |
Feb 04, 2004 | 8.007 | 8.007 | 7.779 | 7.791 | 1,965,128 | -0.31(-3.81%) |
Feb 03, 2004 | 7.877 | 8.149 | 7.840 | 8.099 | 2,066,935 | +0.28(+3.63%) |
Feb 02, 2004 | 7.772 | 7.816 | 7.544 | 7.816 | 1,996,092 | -0.05(-0.63%) |
Jan 30, 2004 | 7.507 | 7.927 | 7.507 | 7.865 | 2,141,831 | +0.38(+5.11%) |
Jan 29, 2004 | 7.587 | 7.711 | 7.378 | 7.482 | 2,113,623 | -0.17(-2.26%) |
Jan 28, 2004 | 7.951 | 8.044 | 7.637 | 7.655 | 1,900,770 | -0.22(-2.82%) |
Jan 27, 2004 | 7.711 | 8.087 | 7.692 | 7.877 | 1,961,075 | +0.16(+2.08%) |
Jan 26, 2004 | 7.859 | 7.982 | 7.643 | 7.717 | 2,245,907 | -0.10(-1.26%) |
Jan 23, 2004 | 8.204 | 8.229 | 7.791 | 7.816 | 2,027,380 | -0.20(-2.54%) |
Jan 22, 2004 | 8.241 | 8.513 | 8.007 | 8.019 | 2,749,591 | -0.05(-0.61%) |
Jan 21, 2004 | 7.988 | 8.130 | 7.809 | 8.068 | 2,018,950 | +0.14(+1.71%) |
Jan 20, 2004 | 7.754 | 8.025 | 7.612 | 7.933 | 2,598,016 | +0.45(+6.02%) |
Jan 16, 2004 | 7.489 | 7.587 | 7.439 | 7.482 | 1,691,482 | +0.01(+0.08%) |
Jan 15, 2004 | 7.686 | 7.686 | 7.402 | 7.476 | 2,857,720 | -0.39(-5.02%) |
Jan 14, 2004 | 7.865 | 7.951 | 7.735 | 7.871 | 1,778,375 | -0.14(-1.77%) |
Jan 13, 2004 | 8.031 | 8.130 | 8.013 | 8.013 | 1,636,202 | -0.04(-0.46%) |
Jan 12, 2004 | 8.087 | 8.142 | 7.970 | 8.050 | 1,419,295 | -0.04(-0.46%) |
Jan 09, 2004 | 7.803 | 8.124 | 7.779 | 8.087 | 2,199,705 | +0.31(+3.97%) |
Jan 08, 2004 | 7.686 | 7.834 | 7.618 | 7.779 | 1,822,469 | +0.10(+1.37%) |
Jan 07, 2004 | 7.742 | 7.803 | 7.544 | 7.674 | 1,549,796 | -0.14(-1.82%) |
Jan 06, 2004 | 7.970 | 7.976 | 7.748 | 7.816 | 2,764,019 | +0.00(+0.00%) |
Jan 05, 2004 | 7.637 | 7.853 | 7.587 | 7.816 | 1,762,650 | +0.31(+4.11%) |
Jan 02, 2004 | 7.445 | 7.556 | 7.421 | 7.507 | 625,592 | +0.06(+0.83%) |
Dec 31, 2003 | 7.556 | 7.581 | 7.316 | 7.445 | 1,078,048 | -0.02(-0.33%) |
Dec 30, 2003 | 7.556 | 7.587 | 7.464 | 7.470 | 1,159,591 | -0.02(-0.33%) |
Dec 29, 2003 | 7.297 | 7.495 | 7.285 | 7.495 | 1,531,477 | +0.25(+3.49%) |
Dec 26, 2003 | 7.156 | 7.273 | 7.100 | 7.242 | 456,509 | +0.14(+2.00%) |
Dec 24, 2003 | 7.026 | 7.174 | 7.026 | 7.100 | 706,162 | +0.09(+1.32%) |
Dec 23, 2003 | 6.890 | 7.026 | 6.866 | 7.007 | 1,200,119 | +0.04(+0.53%) |
Dec 22, 2003 | 7.131 | 7.186 | 7.007 | 6.970 | 1,456,581 | -0.16(-2.25%) |
Dec 19, 2003 | 7.162 | 7.186 | 7.082 | 7.131 | 1,525,641 | -0.06(-0.86%) |
Dec 18, 2003 | 7.137 | 7.230 | 7.094 | 7.193 | 933,282 | -0.04(-0.60%) |
Dec 17, 2003 | 7.094 | 7.236 | 7.026 | 7.236 | 1,209,522 | +0.21(+2.99%) |
Dec 16, 2003 | 7.254 | 7.254 | 6.970 | 7.026 | 1,285,552 | -0.17(-2.40%) |
Dec 15, 2003 | 7.106 | 7.297 | 7.106 | 7.199 | 1,252,319 | -0.02(-0.26%) |
Dec 12, 2003 | 7.217 | 7.359 | 7.112 | 7.217 | 1,661,329 | +0.00(+0.00%) |
Dec 11, 2003 | 6.890 | 7.254 | 6.785 | 7.217 | 1,924,438 | +0.28(+4.00%) |
Dec 10, 2003 | 7.180 | 7.199 | 6.933 | 6.940 | 2,884,145 | -0.20(-2.85%) |
Dec 09, 2003 | 7.396 | 7.396 | 7.125 | 7.143 | 2,017,004 | -0.19(-2.53%) |
Dec 08, 2003 | 7.371 | 7.384 | 7.248 | 7.328 | 1,763,460 | +0.10(+1.37%) |
Dec 05, 2003 | 7.032 | 7.279 | 6.983 | 7.230 | 1,132,032 | +0.20(+2.81%) |
Dec 04, 2003 | 7.341 | 7.341 | 7.020 | 7.032 | 1,573,951 | -0.31(-4.28%) |
Dec 03, 2003 | 7.402 | 7.408 | 7.310 | 7.347 | 1,202,551 | +0.03(+0.42%) |
Dec 02, 2003 | 7.279 | 7.470 | 7.248 | 7.316 | 2,084,929 | -0.06(-0.75%) |
Dec 01, 2003 | 7.359 | 7.445 | 7.106 | 7.371 | 2,321,452 | +0.06(+0.84%) |
Nov 28, 2003 | 7.408 | 7.415 | 7.205 | 7.310 | 1,209,522 | +0.18(+2.51%) |
Nov 26, 2003 | 7.032 | 7.230 | 6.977 | 7.131 | 2,032,567 | +0.22(+3.21%) |
Nov 25, 2003 | 6.859 | 6.970 | 6.859 | 6.909 | 835,690 | +0.06(+0.81%) |
Nov 24, 2003 | 7.001 | 7.001 | 6.853 | 6.853 | 1,836,897 | -0.20(-2.88%) |
Nov 21, 2003 | 6.872 | 7.051 | 6.884 | 7.057 | 1,777,564 | +0.19(+2.69%) |
Nov 20, 2003 | 6.995 | 6.995 | 6.785 | 6.872 | 1,829,602 | -0.02(-0.36%) |
Nov 19, 2003 | 6.915 | 6.995 | 6.742 | 6.896 | 1,982,636 | -0.02(-0.27%) |
Nov 18, 2003 | 6.563 | 6.896 | 6.557 | 6.915 | 2,382,568 | +0.36(+5.56%) |
Nov 17, 2003 | 6.514 | 6.631 | 6.391 | 6.551 | 1,995,930 | -0.14(-2.03%) |
Nov 14, 2003 | 6.810 | 6.810 | 6.625 | 6.687 | 2,389,701 | -0.04(-0.64%) |
Nov 13, 2003 | 6.970 | 6.970 | 6.718 | 6.730 | 2,139,724 | -0.20(-2.94%) |
Nov 12, 2003 | 6.520 | 6.909 | 6.489 | 6.933 | 2,510,799 | +0.52(+8.08%) |
Nov 11, 2003 | 6.570 | 6.625 | 6.366 | 6.415 | 1,443,774 | -0.07(-1.14%) |
Nov 10, 2003 | 6.742 | 6.742 | 6.489 | 6.489 | 1,425,780 | -0.14(-2.05%) |
Nov 07, 2003 | 6.310 | 6.711 | 6.236 | 6.625 | 2,425,852 | +0.28(+4.37%) |
Nov 06, 2003 | 6.397 | 6.428 | 6.323 | 6.347 | 1,511,862 | -0.10(-1.53%) |
Nov 05, 2003 | 6.570 | 6.668 | 6.440 | 6.446 | 1,462,255 | -0.13(-1.97%) |
Nov 04, 2003 | 6.514 | 6.693 | 6.421 | 6.576 | 2,048,616 | +0.07(+1.04%) |
Nov 03, 2003 | 6.705 | 6.705 | 6.440 | 6.508 | 4,025,479 | -0.17(-2.50%) |
Oct 31, 2003 | 6.699 | 6.958 | 6.489 | 6.674 | 5,091,145 | -0.02(-0.37%) |
Oct 30, 2003 | 8.648 | 7.742 | 6.736 | 6.699 | 15,134,831 | -1.95(-22.54%) |
Oct 29, 2003 | 8.519 | 8.729 | 8.506 | 8.648 | 1,226,543 | +0.13(+1.52%) |
Oct 28, 2003 | 8.531 | 8.587 | 8.402 | 8.519 | 1,050,651 | -0.15(-1.78%) |
Oct 27, 2003 | 8.667 | 8.698 | 8.543 | 8.673 | 1,056,001 | -0.01(-0.14%) |
Oct 24, 2003 | 8.543 | 8.759 | 8.439 | 8.685 | 1,887,638 | +0.38(+4.61%) |
Oct 23, 2003 | 8.531 | 8.531 | 8.235 | 8.303 | 1,439,721 | -0.18(-2.11%) |
Oct 22, 2003 | 8.469 | 8.556 | 8.358 | 8.482 | 2,530,253 | +0.28(+3.38%) |
Oct 21, 2003 | 7.902 | 8.260 | 7.896 | 8.204 | 1,821,334 | +0.39(+5.06%) |
Oct 20, 2003 | 7.840 | 7.908 | 7.797 | 7.809 | 640,993 | +0.06(+0.80%) |
Oct 17, 2003 | 7.933 | 7.988 | 7.748 | 7.748 | 1,043,518 | -0.23(-2.94%) |
Oct 16, 2003 | 7.846 | 7.982 | 7.846 | 7.982 | 802,295 | +0.19(+2.37%) |
Oct 15, 2003 | 7.840 | 7.964 | 7.748 | 7.797 | 732,262 | -0.07(-0.94%) |
Oct 14, 2003 | 7.896 | 7.933 | 7.890 | 7.871 | 801,808 | -0.07(-0.85%) |
Oct 13, 2003 | 7.834 | 7.988 | 7.760 | 7.939 | 958,247 | +0.16(+2.06%) |
Oct 10, 2003 | 7.927 | 7.976 | 7.779 | 7.779 | 1,332,727 | -0.05(-0.63%) |
Oct 09, 2003 | 7.680 | 7.828 | 7.556 | 7.828 | 1,316,354 | +0.10(+1.28%) |
Oct 08, 2003 | 7.735 | 7.902 | 7.729 | 7.729 | 1,184,070 | -0.01(-0.08%) |
Oct 07, 2003 | 7.655 | 7.834 | 7.655 | 7.735 | 2,012,141 | +0.25(+3.29%) |
Oct 06, 2003 | 7.495 | 7.519 | 7.384 | 7.489 | 1,312,301 | +0.06(+0.83%) |
Oct 03, 2003 | 7.705 | 7.760 | 7.347 | 7.427 | 2,232,776 | -0.28(-3.68%) |
Oct 02, 2003 | 7.680 | 7.772 | 7.575 | 7.711 | 946,575 | -0.06(-0.71%) |
Oct 01, 2003 | 7.624 | 7.766 | 7.544 | 7.766 | 968,136 | +0.14(+1.86%) |
Sep 30, 2003 | 7.637 | 7.803 | 7.569 | 7.624 | 2,058,019 | +0.13(+1.73%) |
Sep 29, 2003 | 7.544 | 7.742 | 7.476 | 7.495 | 1,798,477 | -0.01(-0.16%) |
Sep 26, 2003 | 7.822 | 7.785 | 7.452 | 7.507 | 2,100,817 | -0.31(-4.02%) |
Sep 25, 2003 | 8.303 | 8.334 | 7.797 | 7.822 | 2,506,746 | -0.35(-4.30%) |
Sep 24, 2003 | 8.149 | 8.229 | 8.013 | 8.173 | 1,830,575 | +0.06(+0.76%) |
Sep 23, 2003 | 8.081 | 8.186 | 7.957 | 8.112 | 2,582,129 | +0.03(+0.38%) |
Sep 22, 2003 | 8.389 | 8.611 | 8.081 | 8.081 | 3,914,694 | -0.31(-3.68%) |
Sep 19, 2003 | 8.469 | 8.605 | 8.371 | 8.389 | 2,863,232 | +0.03(+0.37%) |
Sep 18, 2003 | 8.636 | 8.698 | 8.303 | 8.358 | 1,848,245 | -0.28(-3.21%) |
Sep 17, 2003 | 8.667 | 8.685 | 8.568 | 8.636 | 693,193 | +0.01(+0.14%) |
Sep 16, 2003 | 8.587 | 8.710 | 8.550 | 8.624 | 665,472 | +0.04(+0.43%) |
Sep 15, 2003 | 8.667 | 8.710 | 8.574 | 8.587 | 898,590 | -0.14(-1.56%) |
Sep 12, 2003 | 9.031 | 9.099 | 8.642 | 8.722 | 1,317,975 | -0.31(-3.42%) |
Sep 11, 2003 | 8.889 | 9.031 | 8.673 | 9.031 | 1,906,606 | +0.08(+0.90%) |
Sep 10, 2003 | 9.025 | 9.062 | 8.858 | 8.951 | 942,522 | -0.06(-0.62%) |
Sep 09, 2003 | 8.975 | 9.111 | 8.877 | 9.006 | 1,851,649 | +0.29(+3.33%) |
Sep 08, 2003 | 8.735 | 8.735 | 8.599 | 8.716 | 1,288,957 | +0.00(+0.00%) |
Sep 05, 2003 | 8.722 | 8.796 | 8.543 | 8.716 | 2,964,228 | +0.12(+1.36%) |
Sep 04, 2003 | 8.463 | 8.636 | 8.445 | 8.599 | 1,878,722 | +0.04(+0.50%) |
Sep 03, 2003 | 8.667 | 8.691 | 8.531 | 8.556 | 1,596,971 | -0.14(-1.63%) |
Sep 02, 2003 | 8.981 | 8.981 | 8.661 | 8.698 | 1,513,483 | -0.19(-2.15%) |
Aug 29, 2003 | 9.062 | 9.191 | 8.889 | 8.889 | 1,108,850 | -0.10(-1.10%) |
Aug 28, 2003 | 8.951 | 8.994 | 8.864 | 8.988 | 757,714 | -0.01(-0.07%) |
Aug 27, 2003 | 8.617 | 8.994 | 8.617 | 8.994 | 1,479,439 | +0.56(+6.58%) |
Aug 26, 2003 | 8.451 | 8.624 | 8.377 | 8.439 | 1,328,512 | -0.01(-0.15%) |
Aug 25, 2003 | 8.482 | 8.599 | 8.383 | 8.451 | 713,133 | -0.07(-0.87%) |
Aug 22, 2003 | 8.451 | 8.698 | 8.445 | 8.525 | 910,586 | -0.10(-1.22%) |
Aug 21, 2003 | 8.741 | 8.741 | 8.389 | 8.630 | 1,885,531 | -0.15(-1.69%) |
Aug 20, 2003 | 8.500 | 8.852 | 8.494 | 8.778 | 2,231,966 | +0.30(+3.49%) |
Aug 19, 2003 | 8.161 | 8.500 | 8.136 | 8.482 | 1,558,064 | +0.32(+3.93%) |
Aug 18, 2003 | 8.204 | 8.272 | 8.112 | 8.161 | 1,235,460 | -0.12(-1.42%) |
Aug 15, 2003 | 8.235 | 8.408 | 8.235 | 8.278 | 796,945 | +0.04(+0.45%) |
Aug 14, 2003 | 8.328 | 8.358 | 8.161 | 8.241 | 1,242,268 | -0.02(-0.30%) |
Aug 13, 2003 | 8.142 | 8.352 | 8.038 | 8.266 | 1,075,617 | +0.03(+0.37%) |
Aug 12, 2003 | 8.272 | 8.272 | 8.093 | 8.235 | 896,482 | -0.09(-1.04%) |
Aug 11, 2003 | 8.309 | 8.494 | 8.093 | 8.321 | 2,328,747 | +0.13(+1.58%) |
Aug 08, 2003 | 7.711 | 8.192 | 7.711 | 8.192 | 2,129,348 | +0.47(+6.16%) |
Aug 07, 2003 | 7.711 | 7.742 | 7.581 | 7.717 | 789,001 | +0.02(+0.24%) |
Aug 06, 2003 | 7.495 | 7.711 | 7.458 | 7.698 | 1,205,631 | +0.20(+2.72%) |
Aug 05, 2003 | 7.421 | 7.513 | 7.378 | 7.495 | 549,723 | +0.07(+1.00%) |
Aug 04, 2003 | 7.341 | 7.680 | 7.341 | 7.421 | 781,869 | +0.02(+0.25%) |
Aug 01, 2003 | 7.402 | 7.624 | 7.285 | 7.402 | 1,575,248 | -0.01(-0.08%) |
Jul 31, 2003 | 7.501 | 7.563 | 7.359 | 7.408 | 1,090,369 | -0.12(-1.56%) |
Jul 30, 2003 | 7.359 | 7.544 | 7.341 | 7.526 | 701,299 | +0.02(+0.33%) |
Jul 29, 2003 | 7.711 | 7.748 | 7.495 | 7.501 | 1,034,116 | -0.36(-4.63%) |
Jul 28, 2003 | 7.822 | 7.883 | 7.532 | 7.865 | 1,719,366 | +0.11(+1.43%) |
Jul 25, 2003 | 7.649 | 7.760 | 7.513 | 7.754 | 2,125,620 | +0.14(+1.78%) |
Jul 24, 2003 | 7.051 | 7.624 | 7.051 | 7.618 | 2,160,960 | +0.39(+5.47%) |
Jul 23, 2003 | 6.977 | 7.236 | 6.866 | 7.223 | 2,423,096 | +0.45(+6.65%) |
Jul 22, 2003 | 6.866 | 6.866 | 6.699 | 6.773 | 974,134 | -0.05(-0.72%) |
Jul 21, 2003 | 6.699 | 6.921 | 6.693 | 6.822 | 1,158,618 | +0.15(+2.22%) |
Jul 18, 2003 | 6.545 | 6.705 | 6.366 | 6.674 | 1,927,680 | +0.18(+2.75%) |
Jul 17, 2003 | 6.539 | 6.600 | 6.458 | 6.495 | 1,637,337 | -0.06(-0.94%) |
Jul 16, 2003 | 6.693 | 6.705 | 6.539 | 6.557 | 1,628,745 | -0.15(-2.21%) |
Jul 15, 2003 | 7.143 | 7.211 | 6.693 | 6.705 | 1,921,844 | -0.44(-6.13%) |
Jul 14, 2003 | 7.193 | 7.248 | 7.143 | 7.143 | 599,006 | -0.01(-0.17%) |
Jul 11, 2003 | 7.094 | 7.156 | 7.001 | 7.156 | 798,728 | +0.08(+1.12%) |
Jul 10, 2003 | 7.094 | 7.217 | 7.057 | 7.076 | 774,736 | -0.05(-0.68%) |
Jul 09, 2003 | 7.217 | 7.230 | 7.094 | 7.125 | 666,606 | -0.01(-0.09%) |
Jul 08, 2003 | 7.248 | 7.341 | 7.125 | 7.131 | 761,118 | -0.18(-2.45%) |
Jul 07, 2003 | 7.248 | 7.310 | 7.180 | 7.310 | 828,881 | +0.09(+1.20%) |
Jul 03, 2003 | 7.310 | 7.328 | 7.186 | 7.223 | 605,814 | -0.07(-1.01%) |
Jul 02, 2003 | 7.334 | 7.433 | 7.291 | 7.297 | 1,354,450 | -0.10(-1.33%) |
Jul 01, 2003 | 7.199 | 7.396 | 7.156 | 7.396 | 1,121,981 | +0.24(+3.36%) |
Jun 30, 2003 | 7.069 | 7.156 | 7.044 | 7.156 | 999,586 | +0.07(+0.96%) |
Jun 27, 2003 | 7.069 | 7.254 | 7.044 | 7.088 | 901,994 | -0.12(-1.63%) |
Jun 26, 2003 | 7.156 | 7.316 | 7.001 | 7.205 | 747,825 | +0.07(+0.95%) |
Jun 25, 2003 | 7.106 | 7.273 | 7.106 | 7.137 | 774,411 | +0.07(+1.05%) |
Jun 24, 2003 | 7.248 | 7.248 | 7.051 | 7.063 | 1,436,317 | -0.20(-2.72%) |
Jun 23, 2003 | 7.575 | 7.575 | 7.260 | 7.260 | 1,637,012 | -0.28(-3.68%) |
Jun 20, 2003 | 7.711 | 7.717 | 7.433 | 7.538 | 1,796,207 | -0.02(-0.33%) |
Jun 19, 2003 | 7.384 | 7.711 | 7.371 | 7.563 | 931,012 | +0.12(+1.66%) |
Jun 18, 2003 | 7.495 | 7.519 | 7.341 | 7.439 | 1,042,546 | -0.08(-1.07%) |
Jun 17, 2003 | 7.230 | 7.563 | 7.230 | 7.519 | 1,996,254 | +0.27(+3.74%) |
Jun 16, 2003 | 7.223 | 7.291 | 7.131 | 7.248 | 732,586 | +0.04(+0.60%) |
Jun 13, 2003 | 7.094 | 7.371 | 7.026 | 7.205 | 1,022,281 | +0.17(+2.46%) |
Jun 12, 2003 | 7.026 | 7.137 | 6.940 | 7.032 | 1,079,021 | -0.01(-0.18%) |
Jun 11, 2003 | 6.983 | 7.051 | 6.964 | 7.044 | 815,912 | +0.09(+1.33%) |
Jun 10, 2003 | 7.149 | 7.149 | 6.884 | 6.952 | 1,540,718 | -0.20(-2.76%) |
Jun 09, 2003 | 7.310 | 7.328 | 7.125 | 7.149 | 922,420 | -0.10(-1.36%) |
Jun 06, 2003 | 7.119 | 7.310 | 7.044 | 7.248 | 1,942,108 | +0.01(+0.09%) |
Jun 05, 2003 | 6.915 | 7.310 | 6.890 | 7.242 | 2,151,071 | +0.43(+6.24%) |
Jun 04, 2003 | 6.822 | 6.940 | 6.804 | 6.816 | 808,941 | +0.01(+0.18%) |
Jun 03, 2003 | 6.829 | 6.866 | 6.724 | 6.804 | 996,343 | +0.00(+0.00%) |
Jun 02, 2003 | 6.810 | 6.878 | 6.724 | 6.804 | 730,479 | -0.07(-0.99%) |
May 30, 2003 | 6.711 | 6.872 | 6.539 | 6.872 | 1,620,315 | +0.06(+0.91%) |
May 29, 2003 | 6.631 | 6.866 | 6.588 | 6.810 | 1,161,536 | +0.11(+1.66%) |
May 28, 2003 | 6.458 | 6.952 | 6.446 | 6.699 | 2,320,155 | -0.36(-5.07%) |
May 27, 2003 | 7.112 | 7.162 | 6.946 | 7.057 | 1,822,631 | +0.06(+0.88%) |
May 23, 2003 | 6.903 | 7.063 | 6.903 | 6.995 | 1,758,273 | +0.15(+2.25%) |
May 22, 2003 | 7.026 | 7.026 | 6.829 | 6.841 | 1,481,222 | -0.16(-2.29%) |
May 21, 2003 | 6.711 | 7.125 | 6.650 | 7.001 | 2,377,219 | +0.29(+4.32%) |
May 20, 2003 | 6.687 | 6.742 | 6.570 | 6.711 | 1,915,198 | +0.06(+0.93%) |
May 19, 2003 | 6.557 | 6.681 | 6.502 | 6.650 | 1,958,644 | +0.20(+3.16%) |
May 16, 2003 | 6.631 | 6.736 | 6.409 | 6.446 | 1,345,210 | -0.12(-1.88%) |
May 15, 2003 | 6.662 | 6.699 | 6.532 | 6.570 | 1,379,740 | +0.01(+0.09%) |
May 14, 2003 | 6.458 | 6.631 | 6.384 | 6.563 | 1,250,374 | +0.15(+2.41%) |
May 13, 2003 | 7.211 | 7.211 | 6.391 | 6.409 | 1,028,442 | -0.20(-2.99%) |
May 12, 2003 | 6.508 | 6.631 | 6.434 | 6.607 | 1,727,958 | +0.19(+2.98%) |
May 09, 2003 | 6.409 | 6.421 | 6.292 | 6.415 | 1,128,141 | +0.01(+0.10%) |
May 08, 2003 | 6.582 | 6.582 | 6.366 | 6.409 | 1,514,942 | +0.04(+0.58%) |
May 07, 2003 | 6.785 | 6.792 | 6.347 | 6.372 | 1,545,419 | -0.36(-5.32%) |
May 06, 2003 | 6.724 | 6.755 | 6.570 | 6.730 | 1,019,363 | +0.04(+0.55%) |
May 05, 2003 | 6.545 | 6.730 | 6.489 | 6.693 | 993,425 | +0.20(+3.14%) |