Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.767 | 8.905 | 8.658 | 8.658 | 535,786 | -0.08(-0.91%) |
May 27, 2004 | 8.484 | 8.803 | 8.484 | 8.738 | 334,556 | +0.31(+3.70%) |
May 26, 2004 | 8.354 | 8.455 | 8.332 | 8.426 | 467,191 | +0.09(+1.13%) |
May 25, 2004 | 8.260 | 8.347 | 8.216 | 8.332 | 450,905 | +0.13(+1.59%) |
May 24, 2004 | 8.237 | 8.332 | 8.187 | 8.202 | 280,314 | +0.04(+0.53%) |
May 21, 2004 | 8.434 | 8.434 | 8.129 | 8.158 | 376,099 | -0.28(-3.26%) |
May 20, 2004 | 8.296 | 8.557 | 8.274 | 8.434 | 328,345 | +0.17(+2.02%) |
May 19, 2004 | 8.339 | 8.339 | 8.216 | 8.267 | 241,945 | -0.01(-0.09%) |
May 18, 2004 | 8.035 | 8.361 | 8.035 | 8.274 | 305,710 | +0.18(+2.24%) |
May 17, 2004 | 8.332 | 8.332 | 7.977 | 8.093 | 177,905 | -0.23(-2.78%) |
May 14, 2004 | 8.187 | 8.361 | 8.079 | 8.325 | 315,647 | +0.09(+1.06%) |
May 13, 2004 | 7.912 | 8.282 | 7.898 | 8.238 | 386,726 | +0.30(+3.84%) |
May 12, 2004 | 7.898 | 7.955 | 7.825 | 7.934 | 199,436 | +0.02(+0.27%) |
May 11, 2004 | 8.013 | 8.028 | 7.898 | 7.912 | 356,500 | -0.03(-0.36%) |
May 10, 2004 | 8.187 | 8.187 | 7.934 | 7.941 | 281,143 | -0.28(-3.35%) |
May 07, 2004 | 8.267 | 8.325 | 8.158 | 8.216 | 248,156 | -0.05(-0.61%) |
May 06, 2004 | 8.079 | 8.296 | 8.057 | 8.267 | 374,029 | +0.07(+0.88%) |
May 05, 2004 | 8.180 | 8.195 | 8.093 | 8.195 | 104,341 | -0.01(-0.18%) |
May 04, 2004 | 8.093 | 8.224 | 8.035 | 8.209 | 186,876 | +0.20(+2.53%) |
May 03, 2004 | 8.115 | 8.151 | 7.919 | 8.006 | 504,870 | -0.01(-0.18%) |
Apr 30, 2004 | 7.970 | 8.100 | 7.934 | 8.021 | 659,726 | +0.04(+0.54%) |
Apr 29, 2004 | 8.013 | 8.108 | 7.934 | 7.977 | 698,648 | +0.03(+0.36%) |
Apr 28, 2004 | 7.970 | 8.013 | 7.890 | 7.948 | 521,570 | -0.11(-1.35%) |
Apr 27, 2004 | 8.180 | 8.303 | 7.926 | 8.057 | 2,705,294 | -0.14(-1.77%) |
Apr 26, 2004 | 8.260 | 8.339 | 8.202 | 8.202 | 161,895 | -0.02(-0.26%) |
Apr 23, 2004 | 8.332 | 8.332 | 8.195 | 8.224 | 192,259 | -0.14(-1.65%) |
Apr 22, 2004 | 8.006 | 8.361 | 8.006 | 8.361 | 534,130 | +0.33(+4.06%) |
Apr 21, 2004 | 8.173 | 8.173 | 7.977 | 8.035 | 283,489 | -0.04(-0.54%) |
Apr 20, 2004 | 7.977 | 8.115 | 7.977 | 8.079 | 577,192 | +0.04(+0.45%) |
Apr 19, 2004 | 8.042 | 8.166 | 7.847 | 8.042 | 262,372 | -0.05(-0.63%) |
Apr 16, 2004 | 8.006 | 8.151 | 7.890 | 8.093 | 243,050 | +0.19(+2.38%) |
Apr 15, 2004 | 7.963 | 8.042 | 7.905 | 7.905 | 126,700 | -0.04(-0.55%) |
Apr 14, 2004 | 8.245 | 8.253 | 7.934 | 7.948 | 221,243 | -0.26(-3.18%) |
Apr 13, 2004 | 8.513 | 8.513 | 8.166 | 8.209 | 198,884 | -0.18(-2.16%) |
Apr 12, 2004 | 8.282 | 8.434 | 8.282 | 8.390 | 243,602 | +0.06(+0.70%) |
Apr 08, 2004 | 8.339 | 8.368 | 8.245 | 8.332 | 230,904 | -0.04(-0.43%) |
Apr 07, 2004 | 8.564 | 8.564 | 8.267 | 8.368 | 342,975 | -0.07(-0.86%) |
Apr 06, 2004 | 8.238 | 8.535 | 8.238 | 8.441 | 900,292 | +0.06(+0.69%) |
Apr 05, 2004 | 8.368 | 8.528 | 8.224 | 8.383 | 451,595 | +0.04(+0.52%) |
Apr 02, 2004 | 8.368 | 8.376 | 8.209 | 8.339 | 674,908 | +0.06(+0.70%) |
Apr 01, 2004 | 8.180 | 8.339 | 8.079 | 8.282 | 1,258,725 | +0.17(+2.05%) |
Mar 31, 2004 | 8.332 | 8.332 | 8.021 | 8.115 | 321,720 | -0.14(-1.75%) |
Mar 30, 2004 | 8.166 | 8.339 | 8.093 | 8.260 | 291,494 | +0.07(+0.88%) |
Mar 29, 2004 | 8.079 | 8.202 | 8.013 | 8.187 | 189,913 | +0.14(+1.80%) |
Mar 26, 2004 | 7.970 | 8.064 | 7.970 | 8.042 | 177,629 | +0.10(+1.28%) |
Mar 25, 2004 | 7.876 | 7.970 | 7.782 | 7.941 | 126,424 | +0.19(+2.43%) |
Mar 24, 2004 | 7.992 | 7.992 | 7.687 | 7.753 | 229,938 | -0.24(-2.99%) |
Mar 23, 2004 | 8.006 | 8.028 | 7.825 | 7.992 | 117,867 | +0.13(+1.66%) |
Mar 22, 2004 | 7.898 | 8.028 | 7.811 | 7.861 | 176,939 | -0.11(-1.36%) |
Mar 19, 2004 | 8.057 | 8.057 | 7.934 | 7.970 | 130,289 | -0.10(-1.26%) |
Mar 18, 2004 | 7.955 | 8.108 | 7.898 | 8.071 | 108,620 | +0.09(+1.09%) |
Mar 17, 2004 | 8.035 | 8.042 | 7.912 | 7.984 | 292,322 | -0.05(-0.63%) |
Mar 16, 2004 | 8.042 | 8.126 | 8.013 | 8.035 | 325,860 | -0.04(-0.54%) |
Mar 15, 2004 | 8.042 | 8.165 | 7.992 | 8.079 | 253,953 | -0.11(-1.33%) |
Mar 12, 2004 | 8.289 | 8.325 | 8.144 | 8.187 | 104,479 | -0.07(-0.79%) |
Mar 11, 2004 | 8.245 | 8.289 | 7.992 | 8.253 | 221,519 | -0.01(-0.18%) |
Mar 10, 2004 | 8.347 | 8.477 | 8.260 | 8.267 | 226,211 | -0.12(-1.38%) |
Mar 09, 2004 | 8.339 | 8.412 | 8.318 | 8.383 | 487,342 | -0.01(-0.17%) |
Mar 08, 2004 | 8.361 | 8.426 | 8.260 | 8.397 | 176,801 | +0.10(+1.22%) |
Mar 05, 2004 | 8.376 | 8.455 | 8.282 | 8.296 | 250,917 | -0.10(-1.21%) |
Mar 04, 2004 | 8.506 | 8.535 | 8.368 | 8.397 | 195,571 | -0.15(-1.78%) |
Mar 03, 2004 | 8.470 | 8.560 | 8.383 | 8.550 | 175,007 | +0.09(+1.02%) |
Mar 02, 2004 | 8.593 | 8.774 | 8.383 | 8.463 | 160,791 | -0.04(-0.42%) |
Mar 01, 2004 | 8.324 | 8.499 | 8.224 | 8.499 | 526,815 | +0.25(+3.08%) |
Feb 27, 2004 | 8.151 | 8.296 | 8.115 | 8.245 | 321,858 | +0.05(+0.62%) |
Feb 26, 2004 | 8.151 | 8.238 | 8.137 | 8.195 | 98,682 | -0.06(-0.70%) |
Feb 25, 2004 | 8.187 | 8.253 | 8.115 | 8.253 | 85,709 | +0.07(+0.80%) |
Feb 24, 2004 | 8.289 | 8.397 | 8.158 | 8.187 | 460,428 | -0.07(-0.88%) |
Feb 23, 2004 | 8.224 | 8.354 | 8.224 | 8.260 | 208,683 | +0.02(+0.26%) |
Feb 20, 2004 | 8.231 | 8.296 | 8.100 | 8.238 | 227,868 | +0.01(+0.18%) |
Feb 19, 2004 | 8.368 | 8.477 | 8.224 | 8.224 | 283,903 | -0.25(-2.91%) |
Feb 18, 2004 | 8.347 | 8.499 | 8.347 | 8.470 | 560,215 | +0.03(+0.34%) |
Feb 17, 2004 | 8.310 | 8.462 | 8.310 | 8.441 | 106,550 | +0.20(+2.37%) |
Feb 13, 2004 | 8.245 | 8.332 | 8.195 | 8.245 | 177,077 | -0.04(-0.52%) |
Feb 12, 2004 | 8.550 | 8.564 | 8.238 | 8.289 | 277,002 | -0.26(-3.05%) |
Feb 11, 2004 | 8.441 | 8.579 | 8.347 | 8.550 | 301,845 | +0.13(+1.55%) |
Feb 10, 2004 | 8.368 | 8.550 | 8.368 | 8.419 | 411,294 | +0.01(+0.09%) |
Feb 09, 2004 | 8.253 | 8.426 | 8.187 | 8.412 | 126,424 | +0.16(+1.93%) |
Feb 06, 2004 | 7.984 | 8.253 | 7.934 | 8.253 | 489,136 | +0.29(+3.64%) |
Feb 05, 2004 | 7.970 | 8.115 | 7.905 | 7.963 | 253,539 | +0.01(+0.09%) |
Feb 04, 2004 | 8.042 | 8.115 | 7.854 | 7.955 | 455,874 | -0.19(-2.31%) |
Feb 03, 2004 | 8.224 | 8.296 | 8.079 | 8.144 | 359,951 | -0.14(-1.66%) |
Feb 02, 2004 | 8.296 | 8.332 | 8.115 | 8.282 | 423,439 | -0.01(-0.17%) |
Jan 30, 2004 | 8.115 | 8.296 | 8.050 | 8.296 | 263,200 | +0.22(+2.69%) |
Jan 29, 2004 | 8.332 | 8.397 | 8.050 | 8.079 | 234,906 | -0.25(-3.04%) |
Jan 28, 2004 | 8.253 | 8.332 | 8.187 | 8.332 | 296,187 | +0.00(+0.00%) |
Jan 27, 2004 | 8.187 | 8.463 | 8.129 | 8.332 | 1,087,307 | +0.14(+1.68%) |
Jan 26, 2004 | 8.325 | 8.470 | 8.166 | 8.195 | 344,907 | -0.20(-2.42%) |
Jan 23, 2004 | 8.637 | 8.658 | 8.267 | 8.397 | 445,798 | -0.25(-2.93%) |
Jan 22, 2004 | 8.984 | 8.984 | 8.651 | 8.651 | 378,031 | -0.21(-2.37%) |
Jan 21, 2004 | 9.028 | 9.035 | 8.810 | 8.861 | 122,422 | -0.07(-0.73%) |
Jan 20, 2004 | 8.839 | 8.984 | 8.839 | 8.926 | 293,012 | +0.06(+0.65%) |
Jan 16, 2004 | 8.810 | 8.941 | 8.687 | 8.868 | 410,604 | +0.03(+0.33%) |
Jan 15, 2004 | 9.042 | 9.086 | 8.564 | 8.839 | 494,566 | +0.29(+3.39%) |
Jan 14, 2004 | 8.535 | 8.651 | 8.521 | 8.550 | 462,830 | +0.02(+0.25%) |
Jan 13, 2004 | 8.477 | 8.695 | 8.477 | 8.528 | 497,391 | +0.05(+0.60%) |
Jan 12, 2004 | 8.383 | 8.550 | 8.339 | 8.477 | 458,184 | +0.14(+1.65%) |
Jan 09, 2004 | 8.115 | 8.376 | 8.115 | 8.339 | 670,972 | +0.21(+2.58%) |
Jan 08, 2004 | 8.151 | 8.187 | 7.912 | 8.129 | 275,469 | +0.04(+0.54%) |
Jan 07, 2004 | 8.151 | 8.180 | 8.050 | 8.086 | 358,262 | -0.03(-0.36%) |
Jan 06, 2004 | 8.224 | 8.267 | 8.115 | 8.115 | 261,406 | -0.07(-0.89%) |
Jan 05, 2004 | 8.209 | 8.245 | 8.115 | 8.187 | 295,082 | +0.03(+0.36%) |
Jan 02, 2004 | 8.137 | 8.376 | 8.115 | 8.158 | 280,590 | +0.02(+0.27%) |
Dec 31, 2003 | 8.231 | 8.267 | 8.115 | 8.137 | 113,726 | -0.07(-0.80%) |
Dec 30, 2003 | 8.158 | 8.260 | 8.093 | 8.202 | 133,950 | +0.04(+0.53%) |
Dec 29, 2003 | 8.122 | 8.238 | 8.108 | 8.158 | 231,347 | -0.03(-0.35%) |
Dec 26, 2003 | 8.122 | 8.224 | 8.100 | 8.187 | 45,649 | +0.10(+1.25%) |
Dec 24, 2003 | 8.042 | 8.137 | 7.992 | 8.086 | 105,749 | +0.05(+0.63%) |
Dec 23, 2003 | 7.970 | 8.035 | 7.876 | 8.035 | 297,614 | +0.19(+2.40%) |
Dec 22, 2003 | 7.977 | 7.984 | 7.796 | 7.847 | 116,089 | +0.06(+0.74%) |
Dec 19, 2003 | 7.861 | 7.883 | 7.782 | 7.789 | 197,292 | -0.17(-2.09%) |
Dec 18, 2003 | 7.905 | 7.970 | 7.832 | 7.955 | 299,700 | +0.04(+0.46%) |
Dec 17, 2003 | 7.680 | 7.926 | 7.680 | 7.919 | 261,552 | +0.21(+2.73%) |
Dec 16, 2003 | 7.825 | 7.825 | 7.608 | 7.709 | 221,894 | -0.14(-1.75%) |
Dec 15, 2003 | 7.970 | 7.977 | 7.738 | 7.847 | 425,405 | -0.04(-0.46%) |
Dec 12, 2003 | 7.687 | 7.912 | 7.687 | 7.883 | 245,555 | +0.14(+1.87%) |
Dec 11, 2003 | 7.760 | 7.782 | 7.564 | 7.738 | 154,904 | -0.02(-0.28%) |
Dec 10, 2003 | 7.840 | 8.035 | 7.709 | 7.760 | 366,261 | -0.05(-0.65%) |
Dec 09, 2003 | 7.615 | 7.840 | 7.615 | 7.811 | 190,902 | +0.14(+1.79%) |
Dec 08, 2003 | 7.506 | 7.673 | 7.506 | 7.673 | 129,478 | +0.13(+1.73%) |
Dec 05, 2003 | 7.506 | 7.637 | 7.506 | 7.542 | 132,414 | +0.04(+0.48%) |
Dec 04, 2003 | 7.470 | 7.550 | 7.434 | 7.506 | 108,249 | +0.03(+0.39%) |
Dec 03, 2003 | 7.282 | 7.499 | 7.282 | 7.477 | 291,639 | +0.09(+1.28%) |
Dec 02, 2003 | 7.282 | 7.405 | 7.282 | 7.383 | 342,830 | +0.14(+1.90%) |
Dec 01, 2003 | 7.108 | 7.325 | 7.108 | 7.245 | 279,100 | +0.01(+0.20%) |
Nov 28, 2003 | 7.072 | 7.267 | 7.072 | 7.231 | 68,975 | +0.15(+2.15%) |
Nov 26, 2003 | 7.101 | 7.274 | 7.072 | 7.079 | 303,943 | -0.01(-0.20%) |
Nov 25, 2003 | 7.195 | 7.238 | 6.934 | 7.093 | 179,955 | -0.12(-1.61%) |
Nov 24, 2003 | 7.209 | 7.282 | 7.158 | 7.209 | 95,268 | -0.05(-0.70%) |
Nov 21, 2003 | 7.332 | 7.332 | 7.238 | 7.260 | 341,796 | -0.07(-0.99%) |
Nov 20, 2003 | 7.325 | 7.513 | 7.318 | 7.332 | 296,275 | -0.03(-0.39%) |
Nov 19, 2003 | 7.441 | 7.528 | 7.325 | 7.361 | 229,676 | -0.10(-1.36%) |
Nov 18, 2003 | 7.340 | 7.521 | 7.311 | 7.463 | 146,383 | +0.12(+1.68%) |
Nov 17, 2003 | 7.383 | 7.463 | 7.289 | 7.340 | 86,845 | -0.01(-0.20%) |
Nov 14, 2003 | 7.332 | 7.535 | 7.332 | 7.354 | 95,356 | +0.01(+0.10%) |
Nov 13, 2003 | 7.499 | 7.499 | 7.340 | 7.347 | 52,395 | -0.08(-1.07%) |
Nov 12, 2003 | 7.463 | 7.513 | 7.390 | 7.427 | 66,595 | +0.02(+0.29%) |
Nov 11, 2003 | 7.513 | 7.513 | 7.354 | 7.405 | 71,156 | -0.08(-1.06%) |
Nov 10, 2003 | 7.398 | 7.527 | 7.398 | 7.485 | 103,831 | +0.08(+1.08%) |
Nov 07, 2003 | 7.332 | 7.463 | 7.318 | 7.405 | 89,021 | +0.09(+1.19%) |
Nov 06, 2003 | 7.108 | 7.376 | 7.079 | 7.318 | 354,774 | +0.23(+3.27%) |
Nov 05, 2003 | 7.028 | 7.137 | 7.028 | 7.086 | 128,432 | +0.03(+0.41%) |
Nov 04, 2003 | 7.151 | 7.253 | 7.050 | 7.057 | 137,220 | -0.07(-0.92%) |
Nov 03, 2003 | 7.209 | 7.209 | 7.079 | 7.122 | 245,462 | -0.03(-0.41%) |
Oct 31, 2003 | 7.144 | 7.224 | 7.144 | 7.151 | 123,239 | -0.08(-1.10%) |
Oct 30, 2003 | 7.274 | 7.288 | 7.187 | 7.231 | 135,390 | -0.04(-0.60%) |
Oct 29, 2003 | 7.224 | 7.347 | 7.158 | 7.274 | 199,589 | -0.03(-0.40%) |
Oct 28, 2003 | 7.412 | 7.419 | 7.253 | 7.303 | 153,205 | -0.12(-1.56%) |
Oct 27, 2003 | 7.535 | 7.550 | 7.361 | 7.419 | 141,192 | -0.04(-0.58%) |
Oct 24, 2003 | 7.390 | 7.477 | 7.318 | 7.463 | 103,375 | +0.11(+1.48%) |
Oct 23, 2003 | 7.253 | 7.398 | 7.224 | 7.354 | 146,437 | -0.01(-0.10%) |
Oct 22, 2003 | 7.245 | 7.513 | 7.245 | 7.361 | 205,785 | -0.04(-0.49%) |
Oct 21, 2003 | 6.673 | 7.463 | 6.615 | 7.398 | 617,117 | +0.12(+1.59%) |
Oct 20, 2003 | 7.579 | 7.579 | 7.253 | 7.282 | 163,819 | -0.09(-1.28%) |
Oct 17, 2003 | 7.137 | 7.383 | 7.050 | 7.376 | 535,372 | +0.24(+3.35%) |
Oct 16, 2003 | 6.934 | 7.137 | 6.970 | 7.137 | 149,515 | +0.20(+2.93%) |
Oct 15, 2003 | 7.035 | 7.101 | 6.890 | 6.934 | 136,978 | -0.09(-1.34%) |
Oct 14, 2003 | 7.130 | 7.158 | 7.006 | 7.028 | 117,464 | -0.07(-1.03%) |
Oct 13, 2003 | 7.216 | 7.216 | 7.064 | 7.101 | 122,008 | -0.04(-0.50%) |
Oct 10, 2003 | 7.028 | 7.282 | 6.956 | 7.137 | 214,273 | +0.09(+1.23%) |
Oct 09, 2003 | 7.028 | 7.079 | 6.919 | 7.050 | 287,970 | +0.11(+1.57%) |
Oct 08, 2003 | 6.883 | 7.035 | 6.883 | 6.941 | 197,120 | +0.02(+0.31%) |
Oct 07, 2003 | 6.890 | 7.006 | 6.890 | 6.919 | 165,602 | -0.07(-1.04%) |
Oct 06, 2003 | 7.137 | 7.137 | 6.919 | 6.992 | 154,893 | -0.08(-1.13%) |
Oct 03, 2003 | 6.963 | 7.137 | 6.934 | 7.072 | 144,485 | +0.05(+0.72%) |
Oct 02, 2003 | 6.854 | 7.173 | 6.854 | 7.021 | 312,538 | +0.14(+2.00%) |
Oct 01, 2003 | 6.782 | 6.919 | 6.753 | 6.883 | 77,764 | +0.09(+1.39%) |
Sep 30, 2003 | 6.572 | 6.934 | 6.557 | 6.789 | 447,471 | +0.02(+0.32%) |
Sep 29, 2003 | 6.738 | 6.876 | 6.738 | 6.767 | 161,002 | +0.02(+0.32%) |
Sep 26, 2003 | 7.014 | 7.014 | 6.745 | 6.745 | 399,753 | -0.25(-3.52%) |
Sep 25, 2003 | 7.137 | 7.137 | 6.905 | 6.992 | 120,937 | -0.09(-1.23%) |
Sep 24, 2003 | 7.064 | 7.130 | 7.006 | 7.079 | 289,529 | +0.01(+0.21%) |
Sep 23, 2003 | 6.919 | 7.137 | 6.811 | 7.064 | 570,632 | +0.20(+2.85%) |
Sep 22, 2003 | 6.919 | 7.043 | 6.803 | 6.869 | 857,471 | -0.17(-2.37%) |
Sep 19, 2003 | 7.035 | 7.231 | 6.927 | 7.035 | 760,576 | -0.08(-1.12%) |
Sep 18, 2003 | 7.390 | 7.419 | 6.985 | 7.115 | 1,588,102 | -0.28(-3.73%) |
Sep 17, 2003 | 7.405 | 7.499 | 7.390 | 7.390 | 186,008 | -0.01(-0.20%) |
Sep 16, 2003 | 7.499 | 7.535 | 7.405 | 7.405 | 130,625 | -0.14(-1.82%) |
Sep 15, 2003 | 7.608 | 7.608 | 7.427 | 7.542 | 492,034 | -0.07(-0.86%) |
Sep 12, 2003 | 7.608 | 7.615 | 7.456 | 7.607 | 752,889 | +0.01(+0.09%) |
Sep 11, 2003 | 7.622 | 7.672 | 7.579 | 7.600 | 1,272,389 | -0.04(-0.57%) |
Sep 10, 2003 | 7.673 | 7.673 | 7.557 | 7.644 | 578,434 | -0.07(-0.85%) |
Sep 09, 2003 | 7.528 | 7.709 | 7.434 | 7.709 | 505,836 | +0.10(+1.33%) |
Sep 08, 2003 | 7.738 | 7.753 | 7.564 | 7.608 | 548,070 | -0.07(-0.94%) |
Sep 05, 2003 | 7.615 | 7.724 | 7.535 | 7.680 | 1,369,554 | +0.09(+1.24%) |
Sep 04, 2003 | 7.390 | 7.615 | 7.390 | 7.586 | 276,588 | +0.14(+1.85%) |
Sep 03, 2003 | 7.376 | 7.477 | 7.282 | 7.448 | 338,972 | +0.13(+1.78%) |
Sep 02, 2003 | 7.369 | 7.390 | 7.231 | 7.318 | 413,916 | +0.03(+0.40%) |
Aug 29, 2003 | 7.260 | 7.361 | 7.209 | 7.289 | 127,942 | +0.04(+0.50%) |
Aug 28, 2003 | 7.209 | 7.282 | 7.137 | 7.253 | 67,214 | +0.06(+0.81%) |
Aug 27, 2003 | 7.209 | 7.238 | 7.180 | 7.195 | 100,063 | -0.09(-1.19%) |
Aug 26, 2003 | 7.318 | 7.354 | 7.173 | 7.282 | 101,443 | +0.09(+1.21%) |
Aug 25, 2003 | 7.224 | 7.303 | 7.028 | 7.195 | 105,721 | -0.04(-0.60%) |
Aug 22, 2003 | 7.173 | 7.253 | 7.108 | 7.238 | 312,335 | +0.12(+1.63%) |
Aug 21, 2003 | 6.977 | 7.274 | 6.977 | 7.122 | 213,790 | -0.01(-0.20%) |
Aug 20, 2003 | 7.318 | 7.318 | 6.992 | 7.137 | 211,719 | -0.12(-1.70%) |
Aug 19, 2003 | 7.187 | 7.383 | 7.187 | 7.260 | 354,292 | +0.03(+0.40%) |
Aug 18, 2003 | 7.166 | 7.332 | 7.158 | 7.231 | 175,007 | +0.10(+1.42%) |
Aug 15, 2003 | 7.158 | 7.412 | 7.101 | 7.130 | 53,275 | +0.04(+0.61%) |
Aug 14, 2003 | 7.101 | 7.144 | 7.028 | 7.086 | 237,529 | +0.06(+0.82%) |
Aug 13, 2003 | 7.064 | 7.115 | 6.890 | 7.028 | 131,255 | +0.01(+0.10%) |
Aug 12, 2003 | 6.883 | 7.057 | 6.883 | 7.021 | 234,216 | +0.12(+1.79%) |
Aug 11, 2003 | 6.702 | 6.985 | 6.702 | 6.898 | 166,173 | +0.07(+0.95%) |
Aug 08, 2003 | 6.738 | 6.854 | 6.724 | 6.832 | 222,347 | +0.09(+1.40%) |
Aug 07, 2003 | 6.593 | 6.738 | 6.543 | 6.738 | 168,106 | +0.16(+2.42%) |
Aug 06, 2003 | 6.535 | 6.593 | 6.398 | 6.579 | 256,989 | +0.13(+2.02%) |
Aug 05, 2003 | 6.492 | 6.630 | 6.448 | 6.448 | 357,881 | -0.07(-1.11%) |
Aug 04, 2003 | 6.630 | 6.651 | 6.499 | 6.521 | 274,932 | -0.11(-1.64%) |
Aug 01, 2003 | 6.630 | 6.774 | 6.528 | 6.630 | 128,770 | -0.08(-1.19%) |
Jul 31, 2003 | 6.898 | 6.898 | 6.630 | 6.709 | 142,986 | -0.07(-1.07%) |
Jul 30, 2003 | 6.811 | 6.876 | 6.630 | 6.782 | 206,061 | +0.00(+0.00%) |
Jul 29, 2003 | 6.622 | 6.847 | 6.521 | 6.782 | 522,536 | +0.11(+1.63%) |
Jul 28, 2003 | 6.811 | 6.876 | 6.586 | 6.673 | 475,748 | -0.17(-2.44%) |
Jul 25, 2003 | 7.014 | 7.014 | 6.731 | 6.840 | 401,632 | -0.04(-0.63%) |
Jul 24, 2003 | 6.919 | 7.014 | 6.818 | 6.883 | 514,393 | -0.01(-0.21%) |
Jul 23, 2003 | 6.630 | 6.948 | 6.543 | 6.898 | 417,919 | +0.27(+4.04%) |
Jul 22, 2003 | 6.970 | 7.028 | 6.369 | 6.630 | 2,574,039 | -0.43(-6.06%) |
Jul 21, 2003 | 7.101 | 7.187 | 6.999 | 7.057 | 107,792 | -0.02(-0.31%) |
Jul 18, 2003 | 7.093 | 7.115 | 6.999 | 7.079 | 126,286 | -0.01(-0.19%) |
Jul 17, 2003 | 7.216 | 7.238 | 6.999 | 7.093 | 447,454 | -0.16(-2.21%) |
Jul 16, 2003 | 7.209 | 7.318 | 7.202 | 7.253 | 215,860 | +0.04(+0.60%) |
Jul 15, 2003 | 7.405 | 7.448 | 7.209 | 7.209 | 309,574 | -0.20(-2.64%) |
Jul 14, 2003 | 7.463 | 7.600 | 7.405 | 7.405 | 391,971 | -0.06(-0.78%) |
Jul 11, 2003 | 7.571 | 7.571 | 7.398 | 7.463 | 226,142 | -0.07(-0.96%) |
Jul 10, 2003 | 7.608 | 7.622 | 7.427 | 7.535 | 247,880 | -0.13(-1.70%) |
Jul 09, 2003 | 7.644 | 7.673 | 7.506 | 7.666 | 170,038 | +0.10(+1.34%) |
Jul 08, 2003 | 7.463 | 7.608 | 7.427 | 7.564 | 194,881 | +0.00(+0.00%) |
Jul 07, 2003 | 7.542 | 7.651 | 7.456 | 7.564 | 324,756 | +0.08(+1.06%) |
Jul 03, 2003 | 7.535 | 7.535 | 7.427 | 7.485 | 132,773 | -0.01(-0.18%) |
Jul 02, 2003 | 7.499 | 7.673 | 7.463 | 7.498 | 220,415 | -0.06(-0.78%) |
Jul 01, 2003 | 7.753 | 7.753 | 7.456 | 7.557 | 590,165 | -0.18(-2.34%) |
Jun 30, 2003 | 7.615 | 7.774 | 7.615 | 7.738 | 155,822 | +0.10(+1.33%) |
Jun 27, 2003 | 7.767 | 7.724 | 7.615 | 7.637 | 202,610 | -0.07(-0.85%) |
Jun 26, 2003 | 7.680 | 7.774 | 7.651 | 7.702 | 191,293 | +0.07(+0.95%) |
Jun 25, 2003 | 7.767 | 7.876 | 7.629 | 7.629 | 293,564 | -0.12(-1.50%) |
Jun 24, 2003 | 7.825 | 7.883 | 7.564 | 7.745 | 726,113 | -0.11(-1.38%) |
Jun 23, 2003 | 7.898 | 7.948 | 7.825 | 7.854 | 287,353 | -0.05(-0.64%) |
Jun 20, 2003 | 8.195 | 8.260 | 7.890 | 7.905 | 416,952 | -0.36(-4.30%) |
Jun 19, 2003 | 8.354 | 8.354 | 8.216 | 8.260 | 203,714 | -0.09(-1.13%) |
Jun 18, 2003 | 8.332 | 8.441 | 8.289 | 8.354 | 501,420 | +0.02(+0.26%) |
Jun 17, 2003 | 8.187 | 8.361 | 8.137 | 8.332 | 672,976 | +0.17(+2.13%) |
Jun 16, 2003 | 8.086 | 8.180 | 8.064 | 8.158 | 616,113 | +0.05(+0.63%) |
Jun 13, 2003 | 8.042 | 8.144 | 8.042 | 8.108 | 938,661 | +0.03(+0.36%) |
Jun 12, 2003 | 7.934 | 8.115 | 7.934 | 8.079 | 289,424 | +0.03(+0.36%) |
Jun 11, 2003 | 8.006 | 8.187 | 7.963 | 8.050 | 271,619 | +0.07(+0.82%) |
Jun 10, 2003 | 7.825 | 8.028 | 7.825 | 7.984 | 302,121 | +0.16(+2.04%) |
Jun 09, 2003 | 8.158 | 8.187 | 7.818 | 7.825 | 902,176 | -0.33(-4.09%) |
Jun 06, 2003 | 8.390 | 8.695 | 8.050 | 8.158 | 1,300,959 | +0.07(+0.81%) |
Jun 05, 2003 | 7.724 | 8.180 | 7.608 | 8.093 | 774,696 | +0.33(+4.30%) |
Jun 04, 2003 | 7.542 | 7.789 | 7.542 | 7.759 | 566,426 | +0.25(+3.27%) |
Jun 03, 2003 | 7.369 | 7.542 | 7.354 | 7.513 | 387,555 | +0.09(+1.26%) |