Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.998 | 8.089 | 7.921 | 8.080 | 800,148 | +0.04(+0.52%) |
May 27, 2004 | 7.990 | 8.110 | 7.919 | 8.038 | 1,069,089 | +0.10(+1.27%) |
May 26, 2004 | 8.055 | 8.098 | 7.864 | 7.938 | 1,374,748 | -0.13(-1.64%) |
May 25, 2004 | 7.738 | 8.126 | 7.654 | 8.070 | 2,263,113 | +0.38(+4.94%) |
May 24, 2004 | 7.610 | 7.717 | 7.592 | 7.690 | 1,509,219 | +0.10(+1.33%) |
May 21, 2004 | 7.474 | 7.615 | 7.371 | 7.589 | 1,528,769 | +0.19(+2.52%) |
May 20, 2004 | 7.535 | 7.543 | 7.313 | 7.403 | 1,508,265 | -0.07(-0.93%) |
May 19, 2004 | 7.520 | 7.780 | 7.445 | 7.472 | 1,893,557 | +0.01(+0.20%) |
May 18, 2004 | 7.426 | 7.602 | 7.365 | 7.457 | 1,354,244 | +0.09(+1.28%) |
May 17, 2004 | 7.426 | 7.457 | 7.183 | 7.363 | 2,134,841 | -0.14(-1.93%) |
May 14, 2004 | 7.613 | 7.690 | 7.424 | 7.508 | 1,378,563 | -0.08(-1.10%) |
May 13, 2004 | 7.545 | 7.730 | 7.363 | 7.592 | 2,114,814 | +0.05(+0.61%) |
May 12, 2004 | 7.652 | 7.652 | 7.287 | 7.545 | 2,416,658 | -0.09(-1.24%) |
May 11, 2004 | 7.369 | 7.738 | 7.369 | 7.640 | 2,892,551 | +0.39(+5.38%) |
May 10, 2004 | 7.539 | 7.539 | 7.000 | 7.250 | 4,166,684 | -0.32(-4.24%) |
May 07, 2004 | 7.982 | 8.198 | 7.560 | 7.571 | 3,052,294 | -0.51(-6.26%) |
May 06, 2004 | 8.214 | 8.242 | 7.906 | 8.076 | 1,660,856 | -0.18(-2.13%) |
May 05, 2004 | 8.273 | 8.388 | 8.235 | 8.252 | 1,263,643 | +0.04(+0.43%) |
May 04, 2004 | 8.024 | 8.252 | 7.977 | 8.216 | 1,701,865 | +0.24(+3.05%) |
May 03, 2004 | 8.206 | 8.261 | 7.891 | 7.973 | 3,298,347 | -0.20(-2.39%) |
Apr 30, 2004 | 8.296 | 8.336 | 8.141 | 8.168 | 2,363,251 | -0.13(-1.62%) |
Apr 29, 2004 | 8.630 | 8.638 | 8.294 | 8.302 | 1,314,665 | -0.28(-3.27%) |
Apr 28, 2004 | 8.676 | 8.776 | 8.495 | 8.583 | 1,122,973 | -0.16(-1.82%) |
Apr 27, 2004 | 8.680 | 8.745 | 8.609 | 8.743 | 1,331,832 | +0.05(+0.58%) |
Apr 26, 2004 | 8.925 | 8.965 | 8.672 | 8.693 | 778,690 | -0.21(-2.36%) |
Apr 23, 2004 | 9.011 | 9.011 | 8.787 | 8.902 | 921,267 | -0.06(-0.70%) |
Apr 22, 2004 | 8.707 | 8.986 | 8.632 | 8.965 | 1,798,665 | +0.27(+3.14%) |
Apr 21, 2004 | 8.665 | 8.693 | 8.546 | 8.693 | 1,050,492 | +0.09(+1.02%) |
Apr 20, 2004 | 8.514 | 8.739 | 8.464 | 8.604 | 2,443,361 | +0.10(+1.18%) |
Apr 19, 2004 | 8.424 | 8.512 | 8.330 | 8.504 | 1,317,526 | +0.04(+0.42%) |
Apr 16, 2004 | 8.183 | 8.481 | 7.996 | 8.468 | 3,396,577 | +0.23(+2.83%) |
Apr 15, 2004 | 8.240 | 8.367 | 8.214 | 8.235 | 1,042,386 | -0.01(-0.13%) |
Apr 14, 2004 | 8.296 | 8.422 | 8.242 | 8.246 | 1,882,590 | -0.12(-1.43%) |
Apr 13, 2004 | 8.583 | 8.583 | 8.231 | 8.365 | 4,381,742 | +0.22(+2.65%) |
Apr 12, 2004 | 7.980 | 8.179 | 7.969 | 8.149 | 1,833,951 | +0.16(+1.99%) |
Apr 08, 2004 | 8.160 | 8.162 | 7.986 | 7.990 | 1,388,100 | -0.08(-0.96%) |
Apr 07, 2004 | 8.074 | 8.137 | 8.032 | 8.068 | 910,776 | -0.04(-0.49%) |
Apr 06, 2004 | 8.162 | 8.166 | 8.074 | 8.107 | 854,032 | -0.05(-0.67%) |
Apr 05, 2004 | 8.196 | 8.227 | 8.080 | 8.162 | 2,293,154 | -0.02(-0.21%) |
Apr 02, 2004 | 8.265 | 8.355 | 8.145 | 8.179 | 2,001,801 | +0.05(+0.65%) |
Apr 01, 2004 | 8.118 | 8.168 | 8.074 | 8.126 | 1,578,361 | +0.01(+0.08%) |
Mar 31, 2004 | 8.147 | 8.231 | 8.095 | 8.120 | 1,387,623 | -0.07(-0.85%) |
Mar 30, 2004 | 8.143 | 8.200 | 8.091 | 8.189 | 2,433,347 | +0.01(+0.15%) |
Mar 29, 2004 | 8.430 | 8.493 | 8.137 | 8.177 | 2,493,430 | -0.20(-2.35%) |
Mar 26, 2004 | 8.305 | 8.466 | 8.305 | 8.374 | 613,701 | +0.04(+0.45%) |
Mar 25, 2004 | 8.179 | 8.391 | 8.162 | 8.336 | 992,317 | +0.23(+2.90%) |
Mar 24, 2004 | 8.271 | 8.294 | 8.089 | 8.101 | 973,243 | -0.09(-1.05%) |
Mar 23, 2004 | 8.185 | 8.296 | 8.105 | 8.187 | 1,190,208 | +0.10(+1.30%) |
Mar 22, 2004 | 8.206 | 8.267 | 8.074 | 8.082 | 2,325,103 | -0.07(-0.87%) |
Mar 19, 2004 | 8.367 | 8.367 | 8.137 | 8.154 | 1,330,878 | -0.13(-1.52%) |
Mar 18, 2004 | 8.453 | 8.573 | 8.212 | 8.279 | 2,033,750 | -0.25(-2.90%) |
Mar 17, 2004 | 8.428 | 8.560 | 8.361 | 8.527 | 1,203,083 | +0.12(+1.42%) |
Mar 16, 2004 | 8.693 | 8.693 | 8.336 | 8.407 | 2,041,856 | -0.13(-1.52%) |
Mar 15, 2004 | 8.808 | 8.879 | 8.537 | 8.537 | 949,878 | -0.29(-3.30%) |
Mar 12, 2004 | 8.745 | 8.829 | 8.598 | 8.829 | 1,124,880 | +0.08(+0.94%) |
Mar 11, 2004 | 8.760 | 8.934 | 8.724 | 8.747 | 1,569,778 | -0.08(-0.95%) |
Mar 10, 2004 | 8.913 | 8.986 | 8.823 | 8.831 | 1,511,126 | -0.09(-0.99%) |
Mar 09, 2004 | 9.061 | 9.120 | 8.881 | 8.919 | 1,101,992 | -0.13(-1.46%) |
Mar 08, 2004 | 9.307 | 9.307 | 9.032 | 9.051 | 1,080,057 | -0.18(-1.91%) |
Mar 05, 2004 | 9.143 | 9.257 | 9.089 | 9.227 | 744,834 | +0.01(+0.16%) |
Mar 04, 2004 | 9.057 | 9.227 | 8.982 | 9.213 | 959,415 | +0.11(+1.24%) |
Mar 03, 2004 | 9.055 | 9.122 | 8.984 | 9.099 | 813,023 | +0.01(+0.09%) |
Mar 02, 2004 | 9.080 | 9.219 | 9.032 | 9.091 | 814,453 | +0.01(+0.16%) |
Mar 01, 2004 | 9.001 | 9.093 | 8.963 | 9.076 | 1,102,469 | +0.10(+1.07%) |
Feb 27, 2004 | 8.944 | 9.052 | 8.850 | 8.980 | 834,958 | +0.04(+0.40%) |
Feb 26, 2004 | 8.934 | 9.055 | 8.871 | 8.944 | 1,158,260 | +0.03(+0.28%) |
Feb 25, 2004 | 8.829 | 8.969 | 8.818 | 8.919 | 1,448,182 | +0.10(+1.17%) |
Feb 24, 2004 | 8.613 | 8.827 | 8.600 | 8.816 | 1,650,842 | +0.16(+1.87%) |
Feb 23, 2004 | 8.734 | 8.827 | 8.598 | 8.655 | 1,360,443 | -0.18(-2.09%) |
Feb 20, 2004 | 8.839 | 8.900 | 8.619 | 8.839 | 1,394,776 | +0.00(+0.00%) |
Feb 19, 2004 | 9.141 | 9.141 | 8.808 | 8.839 | 2,301,738 | -0.28(-3.10%) |
Feb 18, 2004 | 8.925 | 9.137 | 8.902 | 9.122 | 1,954,117 | +0.10(+1.16%) |
Feb 17, 2004 | 8.923 | 9.074 | 8.755 | 9.018 | 1,598,389 | +0.10(+1.18%) |
Feb 13, 2004 | 9.043 | 9.112 | 8.913 | 8.913 | 1,002,808 | -0.10(-1.16%) |
Feb 12, 2004 | 9.148 | 9.162 | 8.997 | 9.018 | 1,181,625 | -0.15(-1.67%) |
Feb 11, 2004 | 8.948 | 9.171 | 8.902 | 9.171 | 2,405,690 | +0.30(+3.43%) |
Feb 10, 2004 | 8.875 | 8.992 | 8.665 | 8.867 | 1,841,581 | -0.05(-0.59%) |
Feb 09, 2004 | 8.917 | 9.007 | 8.818 | 8.919 | 1,451,520 | +0.09(+1.05%) |
Feb 06, 2004 | 8.667 | 8.837 | 8.619 | 8.827 | 2,231,164 | +0.20(+2.31%) |
Feb 05, 2004 | 8.527 | 8.703 | 8.504 | 8.628 | 1,780,544 | +0.08(+0.88%) |
Feb 04, 2004 | 8.611 | 8.745 | 8.535 | 8.552 | 2,084,296 | -0.13(-1.45%) |
Feb 03, 2004 | 8.923 | 8.976 | 8.598 | 8.678 | 2,189,202 | -0.18(-1.99%) |
Feb 02, 2004 | 8.862 | 9.018 | 8.766 | 8.854 | 1,460,580 | -0.03(-0.31%) |
Jan 30, 2004 | 8.739 | 8.909 | 8.734 | 8.881 | 1,375,225 | +0.12(+1.41%) |
Jan 29, 2004 | 8.858 | 9.007 | 8.644 | 8.758 | 2,356,098 | -0.08(-0.95%) |
Jan 28, 2004 | 9.214 | 9.217 | 8.781 | 8.841 | 3,430,433 | -0.25(-2.70%) |
Jan 27, 2004 | 9.135 | 9.246 | 8.999 | 9.087 | 2,766,663 | -0.05(-0.51%) |
Jan 26, 2004 | 9.259 | 9.294 | 9.024 | 9.133 | 2,901,611 | -0.19(-2.05%) |
Jan 23, 2004 | 8.860 | 9.609 | 8.856 | 9.324 | 3,865,317 | +0.41(+4.61%) |
Jan 22, 2004 | 9.177 | 9.317 | 8.904 | 8.913 | 2,790,505 | -0.31(-3.41%) |
Jan 21, 2004 | 8.514 | 9.374 | 8.514 | 9.227 | 13,862,405 | +1.07(+13.11%) |
Jan 20, 2004 | 8.177 | 8.216 | 7.822 | 8.158 | 2,931,652 | -0.07(-0.89%) |
Jan 16, 2004 | 8.372 | 8.399 | 8.189 | 8.231 | 2,200,169 | -0.11(-1.36%) |
Jan 15, 2004 | 8.313 | 8.388 | 8.133 | 8.344 | 837,623 | +0.05(+0.56%) |
Jan 14, 2004 | 8.388 | 8.418 | 8.231 | 8.298 | 1,214,962 | -0.04(-0.43%) |
Jan 13, 2004 | 8.290 | 8.370 | 8.189 | 8.334 | 1,243,949 | -0.04(-0.45%) |
Jan 12, 2004 | 8.279 | 8.552 | 8.279 | 8.372 | 1,415,733 | -0.04(-0.47%) |
Jan 09, 2004 | 8.336 | 8.493 | 8.237 | 8.412 | 1,283,341 | -0.02(-0.27%) |
Jan 08, 2004 | 8.535 | 8.598 | 8.388 | 8.435 | 884,569 | -0.01(-0.17%) |
Jan 07, 2004 | 8.391 | 8.470 | 8.200 | 8.449 | 1,288,472 | +0.14(+1.74%) |
Jan 06, 2004 | 8.342 | 8.399 | 8.231 | 8.305 | 1,698,050 | -0.04(-0.48%) |
Jan 05, 2004 | 8.338 | 8.428 | 8.269 | 8.344 | 1,475,839 | +0.09(+1.07%) |
Jan 02, 2004 | 8.166 | 8.359 | 8.122 | 8.256 | 1,619,370 | +0.08(+0.96%) |
Dec 31, 2003 | 8.338 | 8.355 | 8.154 | 8.177 | 1,635,583 | -0.12(-1.41%) |
Dec 30, 2003 | 8.233 | 8.355 | 8.181 | 8.294 | 1,069,280 | -0.03(-0.40%) |
Dec 29, 2003 | 8.196 | 8.365 | 8.110 | 8.328 | 1,176,428 | +0.16(+1.95%) |
Dec 26, 2003 | 8.124 | 8.258 | 8.055 | 8.168 | 836,460 | +0.02(+0.26%) |
Dec 24, 2003 | 8.233 | 8.233 | 8.124 | 8.147 | 415,190 | -0.10(-1.22%) |
Dec 23, 2003 | 8.114 | 8.265 | 8.084 | 8.248 | 1,397,255 | +0.04(+0.54%) |
Dec 22, 2003 | 8.225 | 8.336 | 8.091 | 8.204 | 1,174,091 | -0.08(-0.94%) |
Dec 19, 2003 | 8.468 | 8.470 | 8.185 | 8.281 | 1,388,596 | -0.15(-1.79%) |
Dec 18, 2003 | 8.248 | 8.439 | 8.130 | 8.432 | 1,271,926 | +0.16(+1.90%) |
Dec 17, 2003 | 8.242 | 8.393 | 8.166 | 8.275 | 2,148,985 | +0.08(+1.02%) |
Dec 16, 2003 | 8.166 | 8.284 | 8.053 | 8.191 | 3,528,325 | -0.03(-0.36%) |
Dec 15, 2003 | 8.642 | 8.703 | 8.193 | 8.221 | 2,937,841 | -0.13(-1.58%) |
Dec 12, 2003 | 8.233 | 8.378 | 8.095 | 8.353 | 2,676,878 | +0.29(+3.56%) |
Dec 11, 2003 | 7.803 | 8.158 | 7.787 | 8.065 | 2,001,801 | +0.21(+2.67%) |
Dec 10, 2003 | 7.812 | 7.963 | 7.654 | 7.856 | 4,595,350 | -0.03(-0.35%) |
Dec 09, 2003 | 8.032 | 8.160 | 7.831 | 7.883 | 3,222,328 | -0.20(-2.47%) |
Dec 08, 2003 | 8.388 | 8.636 | 7.784 | 8.082 | 8,271,212 | -0.37(-4.34%) |
Dec 05, 2003 | 8.808 | 8.728 | 8.380 | 8.449 | 2,486,067 | -0.36(-4.07%) |
Dec 04, 2003 | 8.808 | 8.911 | 8.615 | 8.808 | 3,066,785 | +0.00(+0.00%) |
Dec 03, 2003 | 9.135 | 9.322 | 8.808 | 8.808 | 2,178,926 | -0.34(-3.67%) |
Dec 02, 2003 | 9.227 | 9.263 | 9.133 | 9.143 | 1,668,276 | -0.12(-1.34%) |
Dec 01, 2003 | 9.324 | 9.410 | 9.143 | 9.267 | 1,513,773 | +0.14(+1.49%) |
Nov 28, 2003 | 8.990 | 9.164 | 8.944 | 9.131 | 440,310 | +0.08(+0.90%) |
Nov 26, 2003 | 9.190 | 9.212 | 8.772 | 9.049 | 1,358,635 | -0.02(-0.23%) |
Nov 25, 2003 | 9.015 | 9.099 | 8.923 | 9.070 | 1,763,879 | +0.16(+1.79%) |
Nov 24, 2003 | 8.722 | 8.965 | 8.678 | 8.911 | 1,861,027 | +0.26(+3.01%) |
Nov 21, 2003 | 8.449 | 8.674 | 8.512 | 8.651 | 1,912,493 | +0.20(+2.38%) |
Nov 20, 2003 | 8.437 | 8.560 | 8.395 | 8.449 | 1,571,714 | -0.03(-0.32%) |
Nov 19, 2003 | 8.527 | 8.588 | 8.393 | 8.477 | 1,335,737 | +0.04(+0.47%) |
Nov 18, 2003 | 8.430 | 8.651 | 8.399 | 8.437 | 2,332,070 | -0.03(-0.32%) |
Nov 17, 2003 | 8.504 | 8.598 | 8.378 | 8.464 | 2,194,905 | -0.09(-1.10%) |
Nov 14, 2003 | 8.690 | 8.852 | 8.504 | 8.558 | 1,948,261 | -0.09(-1.04%) |
Nov 13, 2003 | 8.693 | 8.827 | 8.642 | 8.648 | 1,225,586 | -0.08(-0.89%) |
Nov 12, 2003 | 8.661 | 8.915 | 8.661 | 8.726 | 2,069,156 | +0.04(+0.43%) |
Nov 11, 2003 | 8.558 | 8.802 | 8.556 | 8.688 | 1,572,477 | +0.10(+1.22%) |
Nov 10, 2003 | 8.860 | 8.881 | 8.567 | 8.583 | 2,674,050 | -0.28(-3.17%) |
Nov 07, 2003 | 8.965 | 9.053 | 8.808 | 8.864 | 1,574,242 | -0.05(-0.56%) |
Nov 06, 2003 | 8.997 | 9.036 | 8.808 | 8.915 | 3,351,735 | -0.28(-3.08%) |
Nov 05, 2003 | 9.133 | 9.200 | 8.934 | 9.198 | 1,387,194 | +0.09(+1.04%) |
Nov 04, 2003 | 9.116 | 9.219 | 8.976 | 9.104 | 1,493,139 | -0.02(-0.23%) |
Nov 03, 2003 | 8.894 | 9.143 | 8.879 | 9.125 | 2,355,216 | +0.31(+3.50%) |
Oct 31, 2003 | 8.682 | 8.831 | 8.611 | 8.816 | 3,630,223 | +0.07(+0.84%) |
Oct 30, 2003 | 9.070 | 9.259 | 8.762 | 8.743 | 2,752,515 | -0.33(-3.61%) |
Oct 29, 2003 | 8.961 | 9.091 | 8.923 | 9.070 | 1,710,305 | +0.14(+1.53%) |
Oct 28, 2003 | 8.745 | 8.934 | 8.667 | 8.934 | 1,538,497 | +0.27(+3.15%) |
Oct 27, 2003 | 8.655 | 8.766 | 8.535 | 8.661 | 2,202,554 | +0.16(+1.85%) |
Oct 24, 2003 | 8.441 | 8.539 | 8.416 | 8.504 | 1,698,050 | +0.05(+0.62%) |
Oct 23, 2003 | 8.401 | 8.506 | 8.340 | 8.451 | 2,574,971 | -0.08(-0.91%) |
Oct 22, 2003 | 8.672 | 8.672 | 8.336 | 8.529 | 3,255,431 | -0.14(-1.64%) |
Oct 21, 2003 | 8.336 | 8.709 | 8.284 | 8.672 | 3,726,336 | +0.35(+4.21%) |
Oct 20, 2003 | 8.080 | 8.422 | 8.074 | 8.321 | 3,310,888 | +0.26(+3.23%) |
Oct 17, 2003 | 8.143 | 8.328 | 8.061 | 8.061 | 3,292,048 | -0.06(-0.72%) |
Oct 16, 2003 | 8.198 | 8.183 | 8.049 | 8.120 | 1,131,175 | -0.08(-0.95%) |
Oct 15, 2003 | 8.193 | 8.294 | 8.055 | 8.198 | 2,622,169 | +0.01(+0.18%) |
Oct 14, 2003 | 7.759 | 8.183 | 7.696 | 8.183 | 4,341,663 | +0.44(+5.75%) |
Oct 13, 2003 | 7.814 | 7.906 | 7.564 | 7.738 | 2,636,470 | -0.02(-0.27%) |
Oct 10, 2003 | 7.665 | 7.801 | 7.520 | 7.759 | 1,854,322 | +0.08(+1.09%) |
Oct 09, 2003 | 7.441 | 7.717 | 7.340 | 7.675 | 2,669,153 | +0.33(+4.54%) |
Oct 08, 2003 | 7.445 | 7.472 | 7.199 | 7.342 | 1,709,561 | -0.10(-1.38%) |
Oct 07, 2003 | 7.472 | 7.497 | 7.183 | 7.445 | 1,877,878 | +0.02(+0.25%) |
Oct 06, 2003 | 7.344 | 7.470 | 7.206 | 7.426 | 2,809,312 | +0.16(+2.25%) |
Oct 03, 2003 | 7.298 | 7.474 | 7.220 | 7.262 | 2,742,721 | +0.05(+0.70%) |
Oct 02, 2003 | 7.254 | 7.359 | 7.076 | 7.212 | 3,092,235 | +0.01(+0.17%) |
Oct 01, 2003 | 6.782 | 7.275 | 6.574 | 7.199 | 6,683,490 | +0.32(+4.63%) |
Sep 30, 2003 | 7.214 | 7.256 | 6.849 | 6.881 | 8,472,270 | -0.49(-6.66%) |
Sep 29, 2003 | 7.281 | 7.476 | 7.130 | 7.371 | 1,999,055 | +0.03(+0.46%) |
Sep 26, 2003 | 7.606 | 7.621 | 7.216 | 7.338 | 3,149,852 | -0.28(-3.71%) |
Sep 25, 2003 | 7.833 | 7.967 | 7.615 | 7.621 | 1,381,391 | -0.19(-2.39%) |
Sep 24, 2003 | 7.870 | 7.990 | 7.826 | 7.808 | 2,235,261 | -0.06(-0.80%) |
Sep 23, 2003 | 7.719 | 7.948 | 7.657 | 7.870 | 1,620,477 | +0.26(+3.36%) |
Sep 22, 2003 | 7.581 | 7.690 | 7.518 | 7.615 | 1,164,716 | -0.09(-1.22%) |
Sep 19, 2003 | 7.759 | 7.780 | 7.602 | 7.709 | 1,360,004 | +0.01(+0.08%) |
Sep 18, 2003 | 7.493 | 7.745 | 7.472 | 7.703 | 2,920,365 | +0.26(+3.44%) |
Sep 17, 2003 | 7.413 | 7.476 | 7.298 | 7.447 | 3,080,113 | -0.12(-1.63%) |
Sep 16, 2003 | 7.524 | 7.592 | 7.482 | 7.571 | 1,385,301 | +0.05(+0.70%) |
Sep 15, 2003 | 7.417 | 7.583 | 7.319 | 7.518 | 2,447,653 | +0.10(+1.30%) |
Sep 12, 2003 | 7.382 | 7.434 | 7.319 | 7.422 | 1,409,558 | +0.04(+0.51%) |
Sep 11, 2003 | 7.130 | 7.445 | 7.130 | 7.384 | 3,342,694 | +0.28(+3.89%) |
Sep 10, 2003 | 7.111 | 7.174 | 6.988 | 7.107 | 2,307,937 | +0.04(+0.56%) |
Sep 09, 2003 | 7.340 | 7.369 | 7.057 | 7.067 | 4,422,751 | -0.28(-3.85%) |
Sep 08, 2003 | 7.296 | 7.415 | 7.231 | 7.350 | 2,368,973 | +0.05(+0.75%) |
Sep 05, 2003 | 7.401 | 7.432 | 7.212 | 7.296 | 2,066,652 | -0.09(-1.16%) |
Sep 04, 2003 | 7.487 | 7.571 | 7.319 | 7.382 | 2,494,384 | -0.09(-1.15%) |
Sep 03, 2003 | 7.592 | 7.623 | 7.441 | 7.468 | 1,865,900 | -0.00(-0.06%) |
Sep 02, 2003 | 7.397 | 7.529 | 7.239 | 7.472 | 2,496,768 | +0.24(+3.28%) |
Aug 29, 2003 | 7.340 | 7.434 | 7.097 | 7.235 | 2,349,422 | -0.04(-0.61%) |
Aug 28, 2003 | 7.111 | 7.369 | 6.944 | 7.279 | 3,647,399 | +0.26(+3.77%) |
Aug 27, 2003 | 6.847 | 7.120 | 6.811 | 7.015 | 3,140,988 | +0.18(+2.64%) |
Aug 26, 2003 | 6.562 | 6.864 | 6.562 | 6.834 | 1,993,695 | +0.10(+1.56%) |
Aug 25, 2003 | 6.929 | 6.929 | 6.658 | 6.730 | 1,970,329 | -0.07(-0.99%) |
Aug 22, 2003 | 6.879 | 7.032 | 6.711 | 6.797 | 2,654,604 | +3.40(+100.15%) |
Aug 21, 2003 | 3.363 | 3.409 | 3.337 | 3.396 | 2,886,828 | +0.01(+0.28%) |
Aug 20, 2003 | 3.379 | 3.500 | 3.348 | 3.386 | 7,719,191 | -0.00(-0.02%) |
Aug 19, 2003 | 3.277 | 3.391 | 3.259 | 3.387 | 6,052,136 | +0.14(+4.28%) |
Aug 18, 2003 | 3.054 | 3.270 | 3.041 | 3.248 | 5,038,360 | +0.19(+6.35%) |
Aug 15, 2003 | 3.031 | 3.054 | 3.004 | 3.054 | 909,823 | +0.01(+0.41%) |
Aug 14, 2003 | 3.041 | 3.054 | 3.015 | 3.041 | 2,468,157 | +0.02(+0.69%) |
Aug 13, 2003 | 2.925 | 3.072 | 2.918 | 3.020 | 4,647,346 | +0.10(+3.34%) |
Aug 12, 2003 | 2.876 | 2.950 | 2.875 | 2.923 | 2,152,485 | +0.05(+1.75%) |
Aug 11, 2003 | 2.811 | 2.889 | 2.804 | 2.873 | 1,754,795 | +0.07(+2.51%) |
Aug 08, 2003 | 2.849 | 2.849 | 2.760 | 2.802 | 1,980,820 | -0.04(-1.40%) |
Aug 07, 2003 | 2.817 | 2.849 | 2.802 | 2.842 | 1,650,842 | +0.02(+0.87%) |
Aug 06, 2003 | 2.818 | 2.852 | 2.793 | 2.817 | 1,937,904 | -0.00(-0.15%) |
Aug 05, 2003 | 2.872 | 2.875 | 2.818 | 2.822 | 2,134,365 | -0.05(-1.79%) |
Aug 04, 2003 | 2.915 | 2.928 | 2.820 | 2.873 | 2,486,277 | -0.05(-1.63%) |
Aug 01, 2003 | 2.903 | 2.941 | 2.876 | 2.921 | 2,048,532 | +0.02(+0.56%) |
Jul 31, 2003 | 2.907 | 2.932 | 2.884 | 2.905 | 2,311,751 | -0.03(-0.98%) |
Jul 30, 2003 | 2.915 | 2.954 | 2.890 | 2.933 | 1,582,176 | +0.02(+0.79%) |
Jul 29, 2003 | 2.912 | 2.915 | 2.858 | 2.910 | 2,303,168 | -0.01(-0.31%) |
Jul 28, 2003 | 2.903 | 2.931 | 2.862 | 2.919 | 1,450,567 | +0.02(+0.56%) |
Jul 25, 2003 | 2.931 | 2.949 | 2.871 | 2.903 | 1,743,350 | -0.03(-1.13%) |
Jul 24, 2003 | 2.947 | 2.999 | 2.888 | 2.936 | 4,501,431 | +0.02(+0.63%) |
Jul 23, 2003 | 2.755 | 2.965 | 2.755 | 2.918 | 5,651,585 | +0.16(+5.74%) |
Jul 22, 2003 | 2.700 | 2.766 | 2.674 | 2.759 | 2,624,563 | +0.08(+3.17%) |
Jul 21, 2003 | 2.621 | 2.687 | 2.611 | 2.674 | 2,715,164 | +0.08(+3.01%) |
Jul 18, 2003 | 2.606 | 2.620 | 2.556 | 2.596 | 3,348,416 | -0.01(-0.30%) |
Jul 17, 2003 | 2.586 | 2.654 | 2.586 | 2.604 | 5,349,264 | -0.03(-0.98%) |
Jul 16, 2003 | 2.685 | 2.696 | 2.569 | 2.630 | 3,512,451 | -0.09(-3.25%) |
Jul 15, 2003 | 2.726 | 2.747 | 2.693 | 2.718 | 3,591,607 | -0.05(-1.68%) |
Jul 14, 2003 | 2.683 | 2.765 | 2.674 | 2.765 | 2,999,364 | +0.10(+3.74%) |
Jul 11, 2003 | 2.589 | 2.670 | 2.589 | 2.665 | 1,724,277 | +0.09(+3.63%) |
Jul 10, 2003 | 2.616 | 2.616 | 2.564 | 2.572 | 1,385,716 | -0.05(-1.91%) |
Jul 09, 2003 | 2.648 | 2.698 | 2.621 | 2.622 | 2,496,768 | -0.05(-2.05%) |
Jul 08, 2003 | 2.569 | 2.691 | 2.568 | 2.676 | 3,020,345 | +0.11(+4.20%) |
Jul 07, 2003 | 2.488 | 2.582 | 2.475 | 2.568 | 2,492,953 | +0.10(+3.92%) |
Jul 03, 2003 | 2.470 | 2.487 | 2.414 | 2.471 | 3,580,163 | -0.01(-0.34%) |
Jul 02, 2003 | 2.503 | 2.523 | 2.457 | 2.480 | 2,089,541 | -0.01(-0.23%) |
Jul 01, 2003 | 2.483 | 2.503 | 2.443 | 2.486 | 2,486,277 | +0.02(+0.80%) |
Jun 30, 2003 | 2.490 | 2.510 | 2.475 | 2.466 | 2,867,287 | -0.02(-0.96%) |
Jun 27, 2003 | 2.470 | 2.525 | 2.470 | 2.490 | 2,849,634 | +0.01(+0.30%) |
Jun 26, 2003 | 2.490 | 2.511 | 2.473 | 2.482 | 2,562,573 | +0.00(+0.00%) |
Jun 25, 2003 | 2.462 | 2.531 | 2.462 | 2.482 | 3,783,300 | +0.02(+0.85%) |
Jun 24, 2003 | 2.465 | 2.517 | 2.441 | 2.461 | 3,415,174 | -0.01(-0.23%) |
Jun 23, 2003 | 2.543 | 2.569 | 2.412 | 2.467 | 3,334,110 | -0.08(-3.27%) |
Jun 20, 2003 | 2.566 | 2.600 | 2.519 | 2.551 | 2,889,689 | -0.01(-0.33%) |
Jun 19, 2003 | 2.669 | 2.682 | 2.509 | 2.559 | 4,068,454 | -0.11(-4.11%) |
Jun 18, 2003 | 2.690 | 2.712 | 2.636 | 2.669 | 2,209,706 | -0.06(-2.10%) |
Jun 17, 2003 | 2.777 | 2.789 | 2.703 | 2.726 | 2,343,223 | -0.02(-0.61%) |
Jun 16, 2003 | 2.627 | 2.770 | 2.627 | 2.743 | 4,889,584 | +0.12(+4.54%) |
Jun 13, 2003 | 2.600 | 2.643 | 2.596 | 2.623 | 2,736,145 | +0.02(+0.60%) |
Jun 12, 2003 | 2.621 | 2.621 | 2.572 | 2.608 | 1,591,713 | -0.01(-0.52%) |
Jun 11, 2003 | 2.608 | 2.621 | 2.572 | 2.621 | 1,919,784 | +0.03(+1.05%) |
Jun 10, 2003 | 2.524 | 2.608 | 2.509 | 2.594 | 2,126,735 | +0.09(+3.67%) |
Jun 09, 2003 | 2.550 | 2.590 | 2.491 | 2.502 | 1,535,636 | -0.05(-1.85%) |
Jun 06, 2003 | 2.604 | 2.726 | 2.539 | 2.550 | 4,697,892 | -0.04(-1.46%) |
Jun 05, 2003 | 2.544 | 2.658 | 2.535 | 2.587 | 3,838,614 | +0.02(+0.96%) |
Jun 04, 2003 | 2.483 | 2.575 | 2.466 | 2.563 | 4,046,519 | +0.08(+3.43%) |
Jun 03, 2003 | 2.417 | 2.478 | 2.380 | 2.478 | 3,614,496 | +0.07(+2.74%) |