Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.663 | 7.818 | 7.628 | 7.713 | 32,650 | +0.05(+0.65%) |
May 27, 2004 | 7.763 | 7.838 | 7.598 | 7.663 | 57,088 | -0.15(-1.92%) |
May 26, 2004 | 7.998 | 8.013 | 7.613 | 7.813 | 75,317 | -0.21(-2.67%) |
May 25, 2004 | 7.963 | 8.042 | 7.928 | 8.027 | 54,084 | +0.10(+1.32%) |
May 24, 2004 | 7.848 | 7.928 | 7.773 | 7.923 | 41,063 | +0.23(+3.05%) |
May 21, 2004 | 7.713 | 7.713 | 7.588 | 7.688 | 101,758 | -0.01(-0.19%) |
May 20, 2004 | 8.022 | 8.022 | 7.663 | 7.703 | 62,497 | -0.33(-4.16%) |
May 19, 2004 | 7.983 | 8.127 | 7.978 | 8.037 | 95,949 | +0.10(+1.32%) |
May 18, 2004 | 7.863 | 8.047 | 7.838 | 7.933 | 89,939 | +0.13(+1.66%) |
May 17, 2004 | 7.803 | 7.858 | 7.688 | 7.803 | 62,296 | -0.02(-0.32%) |
May 14, 2004 | 7.838 | 7.943 | 7.813 | 7.828 | 65,301 | -0.03(-0.38%) |
May 13, 2004 | 7.713 | 7.903 | 7.703 | 7.858 | 91,742 | +0.15(+1.94%) |
May 12, 2004 | 7.488 | 7.788 | 7.339 | 7.708 | 75,918 | +0.20(+2.73%) |
May 11, 2004 | 7.498 | 7.543 | 7.438 | 7.503 | 28,444 | +0.04(+0.54%) |
May 10, 2004 | 7.538 | 7.663 | 7.388 | 7.463 | 62,897 | -0.09(-1.25%) |
May 07, 2004 | 7.653 | 7.693 | 7.558 | 7.558 | 63,699 | -0.11(-1.50%) |
May 06, 2004 | 7.738 | 7.848 | 7.643 | 7.673 | 52,081 | -0.08(-1.09%) |
May 05, 2004 | 7.888 | 7.908 | 7.713 | 7.758 | 49,076 | -0.17(-2.20%) |
May 04, 2004 | 8.112 | 8.137 | 7.888 | 7.933 | 62,296 | -0.10(-1.30%) |
May 03, 2004 | 7.483 | 8.082 | 7.473 | 8.037 | 124,593 | +0.55(+7.40%) |
Apr 30, 2004 | 7.838 | 7.908 | 7.463 | 7.483 | 74,315 | -0.30(-3.91%) |
Apr 29, 2004 | 7.888 | 8.022 | 7.763 | 7.788 | 33,452 | -0.10(-1.27%) |
Apr 28, 2004 | 8.027 | 8.047 | 7.868 | 7.888 | 41,264 | -0.12(-1.56%) |
Apr 27, 2004 | 7.973 | 8.037 | 7.973 | 8.013 | 110,972 | +0.00(+0.06%) |
Apr 26, 2004 | 7.988 | 8.032 | 7.943 | 8.008 | 51,279 | +0.06(+0.75%) |
Apr 23, 2004 | 7.993 | 8.003 | 7.903 | 7.948 | 32,049 | -0.04(-0.56%) |
Apr 22, 2004 | 7.893 | 8.042 | 7.888 | 7.993 | 41,063 | +0.10(+1.26%) |
Apr 21, 2004 | 7.913 | 7.918 | 7.763 | 7.893 | 44,068 | -0.04(-0.57%) |
Apr 20, 2004 | 8.013 | 8.027 | 7.933 | 7.938 | 42,666 | -0.05(-0.62%) |
Apr 19, 2004 | 8.042 | 8.042 | 7.978 | 7.988 | 48,876 | -0.05(-0.62%) |
Apr 16, 2004 | 8.092 | 8.102 | 7.968 | 8.037 | 91,742 | -0.05(-0.68%) |
Apr 15, 2004 | 8.067 | 8.112 | 8.013 | 8.092 | 61,696 | +0.02(+0.31%) |
Apr 14, 2004 | 8.032 | 8.187 | 8.013 | 8.067 | 58,891 | +0.04(+0.56%) |
Apr 13, 2004 | 8.042 | 8.067 | 7.973 | 8.022 | 92,944 | -0.05(-0.62%) |
Apr 12, 2004 | 8.147 | 8.157 | 7.988 | 8.072 | 54,885 | -0.05(-0.61%) |
Apr 08, 2004 | 8.287 | 8.287 | 8.062 | 8.122 | 72,512 | -0.15(-1.81%) |
Apr 07, 2004 | 8.252 | 8.282 | 7.998 | 8.272 | 53,683 | -0.00(-0.06%) |
Apr 06, 2004 | 8.337 | 8.357 | 8.247 | 8.277 | 57,890 | -0.08(-1.01%) |
Apr 05, 2004 | 8.422 | 8.437 | 8.317 | 8.362 | 58,491 | -0.04(-0.53%) |
Apr 02, 2004 | 8.477 | 8.487 | 8.362 | 8.407 | 57,289 | -0.03(-0.35%) |
Apr 01, 2004 | 8.357 | 8.472 | 8.352 | 8.437 | 60,093 | +0.08(+0.96%) |
Mar 31, 2004 | 8.082 | 8.357 | 7.998 | 8.357 | 115,780 | +0.29(+3.59%) |
Mar 30, 2004 | 7.913 | 8.097 | 7.893 | 8.067 | 40,062 | +0.15(+1.96%) |
Mar 29, 2004 | 7.873 | 7.988 | 7.848 | 7.913 | 61,896 | +0.07(+0.89%) |
Mar 26, 2004 | 8.062 | 8.157 | 7.838 | 7.843 | 45,871 | -0.24(-3.02%) |
Mar 25, 2004 | 7.928 | 8.192 | 7.928 | 8.087 | 43,267 | +0.17(+2.21%) |
Mar 24, 2004 | 8.047 | 8.057 | 7.908 | 7.913 | 23,436 | -0.11(-1.37%) |
Mar 23, 2004 | 7.983 | 8.202 | 7.973 | 8.022 | 41,464 | +0.04(+0.50%) |
Mar 22, 2004 | 7.968 | 8.008 | 7.673 | 7.983 | 97,952 | +0.07(+0.95%) |
Mar 19, 2004 | 8.137 | 8.137 | 7.908 | 7.908 | 49,076 | -0.18(-2.28%) |
Mar 18, 2004 | 8.227 | 8.227 | 8.062 | 8.092 | 80,925 | -0.16(-1.94%) |
Mar 17, 2004 | 8.057 | 8.342 | 8.027 | 8.252 | 60,293 | +0.22(+2.80%) |
Mar 16, 2004 | 8.177 | 8.177 | 7.958 | 8.027 | 57,088 | -0.12(-1.53%) |
Mar 15, 2004 | 8.307 | 8.307 | 8.152 | 8.152 | 60,694 | -0.18(-2.16%) |
Mar 12, 2004 | 8.117 | 8.332 | 8.117 | 8.332 | 39,461 | +0.22(+2.77%) |
Mar 11, 2004 | 8.112 | 8.182 | 7.863 | 8.107 | 74,716 | -0.01(-0.12%) |
Mar 10, 2004 | 8.267 | 8.357 | 8.117 | 8.117 | 35,054 | -0.14(-1.75%) |
Mar 09, 2004 | 8.272 | 8.387 | 8.262 | 8.262 | 35,254 | -0.01(-0.12%) |
Mar 08, 2004 | 8.412 | 8.442 | 8.267 | 8.272 | 52,481 | -0.14(-1.66%) |
Mar 05, 2004 | 8.442 | 8.542 | 8.412 | 8.412 | 60,293 | -0.05(-0.65%) |
Mar 04, 2004 | 8.207 | 8.467 | 8.112 | 8.467 | 79,123 | +0.26(+3.16%) |
Mar 03, 2004 | 8.347 | 8.347 | 8.037 | 8.207 | 51,079 | -0.17(-2.03%) |
Mar 02, 2004 | 8.392 | 8.432 | 8.362 | 8.377 | 41,664 | -0.00(-0.06%) |
Mar 01, 2004 | 8.402 | 8.487 | 8.297 | 8.382 | 189,494 | -0.02(-0.24%) |
Feb 27, 2004 | 8.297 | 8.402 | 8.137 | 8.402 | 43,267 | +0.15(+1.81%) |
Feb 26, 2004 | 8.062 | 8.257 | 8.057 | 8.252 | 41,063 | +0.21(+2.67%) |
Feb 25, 2004 | 7.963 | 8.087 | 7.963 | 8.037 | 55,286 | +0.06(+0.75%) |
Feb 24, 2004 | 7.968 | 8.077 | 7.938 | 7.978 | 56,888 | +0.01(+0.19%) |
Feb 23, 2004 | 8.037 | 8.037 | 7.913 | 7.963 | 77,120 | -0.07(-0.93%) |
Feb 20, 2004 | 8.057 | 8.097 | 7.938 | 8.037 | 114,978 | -0.03(-0.37%) |
Feb 19, 2004 | 8.077 | 8.122 | 8.052 | 8.067 | 52,681 | +0.00(+0.00%) |
Feb 18, 2004 | 8.212 | 8.217 | 7.888 | 8.067 | 59,091 | -0.12(-1.46%) |
Feb 17, 2004 | 8.212 | 8.337 | 8.177 | 8.187 | 64,300 | +0.04(+0.55%) |
Feb 13, 2004 | 8.402 | 8.402 | 8.137 | 8.142 | 87,135 | -0.26(-3.09%) |
Feb 12, 2004 | 8.222 | 8.487 | 8.187 | 8.402 | 52,281 | +0.14(+1.69%) |
Feb 11, 2004 | 8.187 | 8.262 | 8.162 | 8.262 | 53,883 | +0.03(+0.42%) |
Feb 10, 2004 | 8.127 | 8.232 | 8.117 | 8.227 | 44,669 | +0.08(+1.04%) |
Feb 09, 2004 | 8.137 | 8.187 | 8.102 | 8.142 | 62,296 | +0.03(+0.37%) |
Feb 06, 2004 | 7.938 | 8.212 | 7.933 | 8.112 | 86,734 | +0.20(+2.52%) |
Feb 05, 2004 | 8.013 | 8.013 | 7.888 | 7.913 | 34,653 | -0.07(-0.94%) |
Feb 04, 2004 | 8.062 | 8.067 | 7.988 | 7.988 | 95,749 | -0.07(-0.93%) |
Feb 03, 2004 | 7.998 | 8.062 | 7.988 | 8.062 | 51,279 | +0.08(+1.00%) |
Feb 02, 2004 | 7.963 | 7.993 | 7.913 | 7.983 | 41,865 | +0.04(+0.57%) |
Jan 30, 2004 | 7.928 | 7.973 | 7.908 | 7.938 | 30,647 | +0.02(+0.32%) |
Jan 29, 2004 | 7.863 | 7.933 | 7.853 | 7.913 | 30,046 | +0.10(+1.28%) |
Jan 28, 2004 | 7.993 | 7.993 | 7.773 | 7.813 | 52,281 | -0.17(-2.13%) |
Jan 27, 2004 | 7.928 | 7.988 | 7.918 | 7.983 | 37,458 | +0.07(+0.88%) |
Jan 26, 2004 | 7.943 | 7.973 | 7.888 | 7.913 | 36,256 | -0.08(-1.00%) |
Jan 23, 2004 | 7.963 | 7.998 | 7.938 | 7.993 | 36,857 | +0.01(+0.19%) |
Jan 22, 2004 | 7.963 | 7.988 | 7.933 | 7.978 | 36,657 | +0.01(+0.19%) |
Jan 21, 2004 | 8.003 | 8.003 | 7.943 | 7.963 | 56,888 | -0.02(-0.31%) |
Jan 20, 2004 | 7.938 | 8.003 | 7.938 | 7.988 | 57,289 | +0.03(+0.44%) |
Jan 16, 2004 | 7.973 | 7.988 | 7.913 | 7.953 | 40,062 | +0.00(+0.06%) |
Jan 15, 2004 | 7.938 | 7.948 | 7.843 | 7.948 | 55,486 | +0.02(+0.32%) |
Jan 14, 2004 | 7.923 | 7.938 | 7.888 | 7.923 | 36,657 | +0.03(+0.38%) |
Jan 13, 2004 | 7.963 | 7.973 | 7.828 | 7.893 | 49,076 | -0.12(-1.50%) |
Jan 12, 2004 | 7.948 | 8.013 | 7.868 | 8.013 | 70,309 | +0.11(+1.45%) |
Jan 09, 2004 | 7.923 | 7.988 | 7.893 | 7.898 | 51,279 | -0.07(-0.88%) |
Jan 08, 2004 | 7.983 | 7.988 | 7.928 | 7.968 | 47,073 | -0.01(-0.19%) |
Jan 07, 2004 | 7.938 | 7.988 | 7.908 | 7.983 | 70,509 | +0.07(+0.95%) |
Jan 06, 2004 | 7.833 | 7.948 | 7.823 | 7.908 | 61,495 | +0.06(+0.83%) |
Jan 05, 2004 | 7.903 | 7.978 | 7.838 | 7.843 | 46,872 | -0.03(-0.38%) |
Jan 02, 2004 | 7.663 | 7.948 | 7.663 | 7.873 | 80,525 | +0.23(+3.07%) |
Dec 31, 2003 | 7.498 | 7.753 | 7.498 | 7.638 | 87,936 | +0.18(+2.41%) |
Dec 30, 2003 | 7.683 | 7.703 | 7.458 | 7.458 | 137,814 | -0.22(-2.86%) |
Dec 29, 2003 | 7.878 | 7.963 | 7.718 | 7.678 | 132,205 | -0.20(-2.53%) |
Dec 26, 2003 | 7.853 | 7.898 | 7.848 | 7.878 | 4,807 | +0.05(+0.64%) |
Dec 24, 2003 | 7.888 | 7.888 | 7.798 | 7.828 | 21,233 | -0.01(-0.13%) |
Dec 23, 2003 | 7.988 | 8.013 | 7.868 | 7.838 | 37,257 | -0.09(-1.20%) |
Dec 22, 2003 | 7.918 | 7.953 | 7.913 | 7.933 | 31,248 | +0.00(+0.00%) |
Dec 19, 2003 | 7.993 | 7.993 | 7.843 | 7.933 | 69,908 | -0.06(-0.75%) |
Dec 18, 2003 | 7.833 | 7.993 | 7.833 | 7.993 | 50,879 | +0.14(+1.78%) |
Dec 17, 2003 | 7.823 | 7.823 | 7.753 | 7.853 | 56,688 | +0.01(+0.19%) |
Dec 16, 2003 | 7.663 | 7.863 | 7.643 | 7.838 | 36,256 | +0.15(+1.95%) |
Dec 15, 2003 | 7.888 | 7.918 | 7.688 | 7.688 | 49,477 | -0.26(-3.27%) |
Dec 12, 2003 | 7.638 | 7.888 | 7.728 | 7.948 | 76,719 | +0.31(+4.05%) |
Dec 11, 2003 | 7.498 | 7.648 | 7.498 | 7.638 | 56,087 | +0.15(+2.00%) |
Dec 10, 2003 | 7.513 | 7.513 | 7.488 | 7.488 | 39,661 | +0.00(+0.00%) |
Dec 09, 2003 | 7.463 | 7.513 | 7.443 | 7.488 | 62,096 | +0.01(+0.07%) |
Dec 08, 2003 | 7.438 | 7.488 | 7.418 | 7.483 | 32,250 | +0.08(+1.15%) |
Dec 05, 2003 | 7.418 | 7.448 | 7.364 | 7.398 | 16,425 | -0.00(-0.07%) |
Dec 04, 2003 | 7.364 | 7.433 | 7.279 | 7.403 | 54,685 | +0.07(+0.95%) |
Dec 03, 2003 | 7.488 | 7.508 | 7.339 | 7.334 | 51,480 | -0.11(-1.54%) |
Dec 02, 2003 | 7.488 | 7.508 | 7.438 | 7.448 | 43,267 | -0.04(-0.53%) |
Dec 01, 2003 | 7.359 | 7.488 | 7.314 | 7.488 | 52,281 | +0.11(+1.49%) |
Nov 28, 2003 | 7.443 | 7.463 | 7.354 | 7.378 | 40,062 | -0.06(-0.87%) |
Nov 26, 2003 | 7.453 | 7.458 | 7.403 | 7.443 | 48,275 | +0.02(+0.27%) |
Nov 25, 2003 | 7.364 | 7.468 | 7.354 | 7.423 | 65,101 | +0.06(+0.81%) |
Nov 24, 2003 | 7.339 | 7.483 | 7.264 | 7.364 | 75,317 | +0.06(+0.82%) |
Nov 21, 2003 | 7.289 | 7.344 | 7.264 | 7.304 | 45,470 | +0.08(+1.18%) |
Nov 20, 2003 | 7.069 | 7.309 | 7.059 | 7.219 | 95,949 | +0.15(+2.12%) |
Nov 19, 2003 | 7.014 | 7.114 | 7.014 | 7.069 | 60,694 | +0.07(+1.00%) |
Nov 18, 2003 | 7.024 | 7.064 | 6.989 | 6.999 | 69,908 | -0.00(-0.07%) |
Nov 17, 2003 | 6.999 | 7.094 | 6.989 | 7.004 | 141,420 | -0.16(-2.23%) |
Nov 14, 2003 | 7.378 | 7.393 | 7.164 | 7.164 | 88,137 | -0.24(-3.24%) |
Nov 13, 2003 | 7.413 | 7.443 | 7.383 | 7.403 | 74,916 | +0.04(+0.54%) |
Nov 12, 2003 | 7.279 | 7.324 | 7.279 | 7.364 | 55,486 | +0.11(+1.51%) |
Nov 11, 2003 | 7.378 | 7.383 | 7.244 | 7.254 | 54,885 | -0.11(-1.49%) |
Nov 10, 2003 | 7.388 | 7.448 | 7.364 | 7.364 | 80,725 | +0.00(+0.07%) |
Nov 07, 2003 | 7.364 | 7.388 | 7.349 | 7.359 | 57,689 | +0.03(+0.41%) |
Nov 06, 2003 | 7.349 | 7.349 | 7.264 | 7.329 | 72,112 | -0.01(-0.14%) |
Nov 05, 2003 | 7.279 | 7.339 | 7.229 | 7.339 | 113,576 | +0.07(+0.96%) |
Nov 04, 2003 | 7.279 | 7.284 | 7.204 | 7.269 | 99,190 | +0.00(+0.00%) |
Nov 03, 2003 | 7.194 | 7.269 | 7.164 | 7.269 | 51,880 | +0.13(+1.89%) |
Oct 31, 2003 | 7.139 | 7.164 | 7.134 | 7.134 | 40,262 | -0.07(-0.97%) |
Oct 30, 2003 | 7.264 | 7.264 | 7.204 | 7.204 | 34,653 | -0.11(-1.50%) |
Oct 29, 2003 | 7.274 | 7.314 | 7.224 | 7.314 | 64,099 | +0.06(+0.83%) |
Oct 28, 2003 | 7.094 | 7.254 | 7.084 | 7.254 | 50,077 | +0.16(+2.32%) |
Oct 27, 2003 | 7.064 | 7.134 | 7.064 | 7.089 | 37,257 | +0.00(+0.07%) |
Oct 24, 2003 | 7.064 | 7.114 | 7.009 | 7.084 | 54,484 | +0.02(+0.35%) |
Oct 23, 2003 | 7.164 | 7.179 | 7.054 | 7.059 | 129,601 | -0.12(-1.67%) |
Oct 22, 2003 | 7.254 | 7.269 | 7.169 | 7.179 | 62,697 | -0.08(-1.17%) |
Oct 21, 2003 | 7.299 | 7.304 | 7.229 | 7.264 | 71,310 | +0.03(+0.48%) |
Oct 20, 2003 | 7.269 | 7.269 | 7.179 | 7.229 | 47,473 | -0.00(-0.07%) |
Oct 17, 2003 | 7.354 | 7.369 | 7.239 | 7.234 | 56,087 | -0.13(-1.76%) |
Oct 16, 2003 | 7.428 | 7.428 | 7.264 | 7.364 | 138,816 | +0.00(+0.00%) |
Oct 15, 2003 | 7.413 | 7.438 | 7.329 | 7.364 | 59,893 | -0.03(-0.41%) |
Oct 14, 2003 | 7.388 | 7.408 | 7.369 | 7.393 | 108,368 | +0.05(+0.75%) |
Oct 13, 2003 | 7.289 | 7.329 | 7.279 | 7.339 | 56,087 | +0.05(+0.68%) |
Oct 10, 2003 | 7.219 | 7.314 | 7.164 | 7.289 | 97,351 | +0.03(+0.48%) |
Oct 09, 2003 | 7.114 | 7.339 | 7.114 | 7.254 | 198,108 | +0.16(+2.32%) |
Oct 08, 2003 | 7.119 | 7.139 | 7.059 | 7.089 | 57,489 | -0.05(-0.70%) |
Oct 07, 2003 | 7.039 | 7.139 | 7.034 | 7.139 | 114,177 | +0.09(+1.27%) |
Oct 06, 2003 | 7.044 | 7.064 | 7.029 | 7.049 | 41,464 | -0.03(-0.49%) |
Oct 03, 2003 | 6.939 | 7.114 | 6.909 | 7.084 | 362,964 | +0.15(+2.23%) |
Oct 02, 2003 | 6.904 | 6.934 | 6.894 | 6.929 | 100,957 | -0.05(-0.72%) |
Oct 01, 2003 | 6.734 | 6.979 | 6.734 | 6.979 | 173,269 | +0.28(+4.25%) |
Sep 30, 2003 | 6.759 | 6.834 | 6.640 | 6.695 | 104,362 | -0.08(-1.18%) |
Sep 29, 2003 | 6.789 | 6.814 | 6.690 | 6.774 | 139,817 | +0.14(+2.18%) |
Sep 26, 2003 | 6.759 | 6.759 | 6.590 | 6.630 | 143,823 | -0.13(-1.92%) |
Sep 25, 2003 | 6.834 | 6.834 | 6.759 | 6.759 | 128,399 | -0.02(-0.37%) |
Sep 24, 2003 | 7.134 | 7.134 | 6.784 | 6.784 | 187,491 | -0.34(-4.77%) |
Sep 23, 2003 | 7.119 | 7.189 | 7.119 | 7.124 | 72,512 | +0.02(+0.28%) |
Sep 22, 2003 | 7.129 | 7.129 | 7.069 | 7.104 | 58,691 | -0.04(-0.56%) |
Sep 19, 2003 | 7.146 | 7.214 | 7.134 | 7.144 | 48,876 | -0.01(-0.14%) |
Sep 18, 2003 | 7.139 | 7.164 | 7.134 | 7.154 | 54,885 | -0.01(-0.14%) |
Sep 17, 2003 | 7.174 | 7.194 | 7.154 | 7.164 | 29,846 | -0.01(-0.21%) |
Sep 16, 2003 | 7.244 | 7.259 | 7.114 | 7.179 | 65,101 | -0.06(-0.83%) |
Sep 15, 2003 | 7.324 | 7.359 | 7.129 | 7.239 | 41,063 | -0.06(-0.89%) |
Sep 12, 2003 | 7.344 | 7.354 | 7.214 | 7.304 | 43,467 | -0.03(-0.48%) |
Sep 11, 2003 | 7.314 | 7.369 | 7.289 | 7.339 | 21,032 | +0.00(+0.00%) |
Sep 10, 2003 | 7.423 | 7.468 | 7.339 | 7.339 | 71,911 | -0.08(-1.14%) |
Sep 09, 2003 | 7.463 | 7.473 | 7.408 | 7.423 | 20,431 | -0.05(-0.73%) |
Sep 08, 2003 | 7.423 | 7.478 | 7.398 | 7.478 | 92,544 | +0.06(+0.88%) |
Sep 05, 2003 | 7.428 | 7.438 | 7.329 | 7.413 | 34,253 | -0.01(-0.20%) |
Sep 04, 2003 | 7.428 | 7.428 | 7.398 | 7.428 | 18,028 | +0.00(+0.00%) |
Sep 03, 2003 | 7.413 | 7.428 | 7.388 | 7.428 | 43,067 | +0.02(+0.27%) |
Sep 02, 2003 | 7.413 | 7.438 | 7.349 | 7.408 | 53,282 | +0.03(+0.41%) |
Aug 29, 2003 | 7.364 | 7.423 | 7.354 | 7.378 | 60,093 | +0.01(+0.20%) |
Aug 28, 2003 | 7.398 | 7.413 | 7.314 | 7.364 | 57,088 | -0.01(-0.20%) |
Aug 27, 2003 | 7.364 | 7.428 | 7.359 | 7.378 | 56,688 | -0.01(-0.14%) |
Aug 26, 2003 | 7.413 | 7.428 | 7.339 | 7.388 | 57,088 | -0.04(-0.54%) |
Aug 25, 2003 | 7.403 | 7.428 | 7.349 | 7.428 | 36,657 | +0.06(+0.81%) |
Aug 22, 2003 | 7.418 | 7.428 | 7.364 | 7.369 | 50,879 | -0.06(-0.81%) |
Aug 21, 2003 | 7.403 | 7.428 | 7.369 | 7.428 | 41,464 | +0.02(+0.34%) |
Aug 20, 2003 | 7.388 | 7.403 | 7.349 | 7.403 | 47,073 | +0.01(+0.20%) |
Aug 19, 2003 | 7.329 | 7.388 | 7.294 | 7.388 | 88,137 | +0.07(+0.95%) |
Aug 18, 2003 | 7.254 | 7.319 | 7.254 | 7.319 | 42,666 | +0.04(+0.55%) |
Aug 15, 2003 | 7.289 | 7.329 | 7.279 | 7.279 | 20,431 | -0.01(-0.14%) |
Aug 14, 2003 | 7.299 | 7.299 | 7.229 | 7.289 | 34,253 | +0.02(+0.27%) |
Aug 13, 2003 | 7.314 | 7.314 | 7.264 | 7.269 | 40,462 | -0.04(-0.61%) |
Aug 12, 2003 | 7.249 | 7.314 | 7.239 | 7.314 | 27,442 | +0.07(+1.03%) |
Aug 11, 2003 | 7.224 | 7.314 | 7.224 | 7.239 | 63,899 | +0.03(+0.42%) |
Aug 08, 2003 | 7.299 | 7.299 | 7.139 | 7.209 | 46,672 | -0.08(-1.10%) |
Aug 07, 2003 | 7.214 | 7.304 | 7.189 | 7.289 | 38,059 | +0.07(+1.04%) |
Aug 06, 2003 | 7.179 | 7.314 | 7.114 | 7.214 | 46,872 | +0.03(+0.49%) |
Aug 05, 2003 | 7.239 | 7.284 | 7.179 | 7.179 | 24,237 | -0.03(-0.48%) |
Aug 04, 2003 | 7.269 | 7.274 | 7.119 | 7.214 | 38,259 | -0.03(-0.48%) |
Aug 01, 2003 | 7.209 | 7.264 | 7.169 | 7.249 | 76,919 | +0.02(+0.35%) |
Jul 31, 2003 | 7.139 | 7.239 | 7.139 | 7.224 | 72,913 | +0.10(+1.47%) |
Jul 30, 2003 | 7.219 | 7.219 | 7.119 | 7.119 | 24,638 | -0.11(-1.52%) |
Jul 29, 2003 | 7.209 | 7.239 | 7.159 | 7.229 | 38,860 | +0.02(+0.28%) |
Jul 28, 2003 | 7.174 | 7.219 | 7.164 | 7.209 | 61,495 | +0.03(+0.49%) |
Jul 25, 2003 | 7.124 | 7.179 | 7.114 | 7.174 | 35,655 | +0.06(+0.91%) |
Jul 24, 2003 | 7.114 | 7.169 | 7.109 | 7.109 | 66,904 | -0.00(-0.07%) |
Jul 23, 2003 | 7.009 | 7.114 | 6.954 | 7.114 | 32,049 | +0.12(+1.71%) |
Jul 22, 2003 | 7.019 | 7.019 | 6.814 | 6.994 | 103,360 | -0.03(-0.50%) |
Jul 21, 2003 | 7.089 | 7.089 | 6.964 | 7.029 | 38,660 | -0.07(-1.05%) |
Jul 18, 2003 | 7.154 | 7.179 | 6.959 | 7.104 | 103,561 | -0.02(-0.35%) |
Jul 17, 2003 | 7.468 | 7.488 | 7.119 | 7.129 | 165,657 | -0.35(-4.67%) |
Jul 16, 2003 | 7.508 | 7.588 | 7.478 | 7.478 | 30,247 | -0.01(-0.20%) |
Jul 15, 2003 | 7.523 | 7.523 | 7.423 | 7.493 | 57,689 | -0.01(-0.13%) |
Jul 14, 2003 | 7.468 | 7.553 | 7.438 | 7.503 | 79,323 | +0.04(+0.60%) |
Jul 11, 2003 | 7.299 | 7.473 | 7.299 | 7.458 | 32,250 | +0.06(+0.81%) |
Jul 10, 2003 | 7.548 | 7.593 | 7.339 | 7.398 | 58,891 | -0.17(-2.31%) |
Jul 09, 2003 | 7.428 | 7.588 | 7.398 | 7.573 | 85,733 | +0.07(+0.93%) |
Jul 08, 2003 | 7.488 | 7.538 | 7.438 | 7.503 | 56,688 | -0.03(-0.46%) |
Jul 07, 2003 | 7.563 | 7.663 | 7.513 | 7.538 | 54,284 | +0.05(+0.67%) |
Jul 03, 2003 | 7.588 | 7.688 | 7.463 | 7.488 | 98,553 | -0.16(-2.09%) |
Jul 02, 2003 | 7.483 | 7.688 | 7.388 | 7.648 | 131,003 | +0.19(+2.54%) |
Jul 01, 2003 | 7.314 | 7.478 | 7.254 | 7.458 | 73,514 | +0.19(+2.68%) |
Jun 30, 2003 | 7.289 | 7.289 | 7.139 | 7.264 | 193,901 | +0.07(+0.97%) |
Jun 27, 2003 | 7.388 | 7.453 | 7.189 | 7.194 | 44,068 | -0.16(-2.24%) |
Jun 26, 2003 | 7.254 | 7.443 | 7.249 | 7.359 | 75,116 | +0.12(+1.73%) |
Jun 25, 2003 | 7.249 | 7.264 | 7.209 | 7.234 | 29,646 | -0.04(-0.55%) |
Jun 24, 2003 | 7.074 | 7.289 | 7.074 | 7.274 | 91,141 | +0.18(+2.61%) |
Jun 23, 2003 | 7.214 | 7.214 | 7.054 | 7.089 | 98,954 | -0.12(-1.73%) |
Jun 20, 2003 | 7.239 | 7.264 | 7.189 | 7.214 | 49,477 | -0.02(-0.34%) |
Jun 19, 2003 | 7.189 | 7.269 | 7.169 | 7.239 | 42,666 | +0.03(+0.49%) |
Jun 18, 2003 | 7.314 | 7.314 | 7.149 | 7.204 | 72,913 | -0.04(-0.62%) |
Jun 17, 2003 | 7.319 | 7.378 | 7.139 | 7.249 | 207,923 | -0.07(-0.95%) |
Jun 16, 2003 | 7.089 | 7.319 | 7.089 | 7.319 | 121,188 | +0.20(+2.88%) |
Jun 13, 2003 | 7.114 | 7.184 | 7.049 | 7.114 | 40,262 | -0.02(-0.35%) |
Jun 12, 2003 | 7.084 | 7.154 | 7.044 | 7.139 | 134,809 | +0.10(+1.42%) |
Jun 11, 2003 | 7.004 | 7.039 | 6.969 | 7.039 | 44,068 | +0.03(+0.43%) |
Jun 10, 2003 | 6.989 | 7.014 | 6.959 | 7.009 | 70,710 | +0.05(+0.72%) |
Jun 09, 2003 | 6.889 | 6.984 | 6.839 | 6.959 | 52,081 | -0.00(-0.07%) |
Jun 06, 2003 | 6.984 | 7.039 | 6.964 | 6.964 | 56,487 | +0.00(+0.00%) |
Jun 05, 2003 | 6.809 | 6.984 | 6.794 | 6.964 | 73,514 | -0.02(-0.29%) |
Jun 04, 2003 | 6.829 | 7.034 | 6.789 | 6.984 | 115,780 | +0.23(+3.40%) |
Jun 03, 2003 | 6.929 | 6.929 | 6.710 | 6.754 | 69,908 | -0.19(-2.80%) |