Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.75 | 11.83 | 11.69 | 11.69 | 84,551 | -0.03(-0.22%) |
May 27, 2004 | 11.67 | 11.77 | 11.56 | 11.72 | 136,956 | +0.14(+1.22%) |
May 26, 2004 | 11.61 | 11.66 | 11.50 | 11.58 | 76,717 | -0.03(-0.29%) |
May 25, 2004 | 11.16 | 11.63 | 11.16 | 11.61 | 169,372 | +0.32(+2.85%) |
May 24, 2004 | 11.36 | 11.36 | 11.15 | 11.29 | 141,008 | +0.01(+0.10%) |
May 21, 2004 | 11.30 | 11.31 | 11.18 | 11.28 | 166,941 | +0.06(+0.53%) |
May 20, 2004 | 11.27 | 11.31 | 11.19 | 11.22 | 71,584 | -0.02(-0.20%) |
May 19, 2004 | 11.45 | 11.53 | 11.22 | 11.24 | 90,764 | -0.16(-1.43%) |
May 18, 2004 | 11.22 | 11.41 | 11.22 | 11.41 | 42,680 | +0.21(+1.90%) |
May 17, 2004 | 11.40 | 11.40 | 11.14 | 11.19 | 272,293 | -0.26(-2.29%) |
May 14, 2004 | 11.51 | 11.59 | 11.38 | 11.46 | 59,158 | -0.13(-1.12%) |
May 13, 2004 | 11.41 | 11.66 | 11.36 | 11.59 | 61,590 | +0.05(+0.42%) |
May 12, 2004 | 11.50 | 11.55 | 11.36 | 11.54 | 300,656 | +0.05(+0.40%) |
May 11, 2004 | 11.55 | 11.55 | 11.38 | 11.49 | 90,494 | +0.08(+0.73%) |
May 10, 2004 | 11.66 | 11.67 | 11.36 | 11.41 | 334,153 | -0.28(-2.38%) |
May 07, 2004 | 11.90 | 12.03 | 11.66 | 11.69 | 160,728 | -0.22(-1.88%) |
May 06, 2004 | 12.05 | 12.11 | 11.83 | 11.91 | 311,462 | -0.14(-1.17%) |
May 05, 2004 | 12.07 | 12.10 | 12.05 | 12.05 | 108,052 | -0.02(-0.17%) |
May 04, 2004 | 12.07 | 12.17 | 12.05 | 12.07 | 185,580 | +0.00(+0.01%) |
May 03, 2004 | 12.05 | 12.10 | 12.04 | 12.07 | 159,648 | +0.02(+0.15%) |
Apr 30, 2004 | 12.14 | 12.22 | 12.03 | 12.05 | 234,204 | -0.05(-0.43%) |
Apr 29, 2004 | 12.46 | 12.46 | 12.10 | 12.10 | 140,198 | -0.19(-1.55%) |
Apr 28, 2004 | 12.33 | 12.46 | 12.24 | 12.29 | 306,329 | -0.06(-0.52%) |
Apr 27, 2004 | 12.35 | 12.41 | 12.30 | 12.36 | 163,159 | +0.01(+0.09%) |
Apr 26, 2004 | 12.22 | 12.35 | 12.22 | 12.35 | 181,798 | +0.09(+0.71%) |
Apr 23, 2004 | 12.18 | 12.29 | 12.08 | 12.26 | 141,008 | +0.06(+0.47%) |
Apr 22, 2004 | 12.10 | 12.22 | 11.91 | 12.20 | 303,358 | +0.19(+1.57%) |
Apr 21, 2004 | 11.97 | 12.04 | 11.89 | 12.01 | 254,734 | +0.21(+1.77%) |
Apr 20, 2004 | 12.12 | 12.12 | 11.79 | 11.80 | 78,338 | -0.22(-1.86%) |
Apr 19, 2004 | 12.08 | 12.18 | 12.01 | 12.03 | 124,530 | -0.05(-0.43%) |
Apr 16, 2004 | 12.12 | 12.18 | 11.99 | 12.08 | 256,895 | -0.04(-0.31%) |
Apr 15, 2004 | 12.23 | 12.23 | 12.04 | 12.12 | 204,760 | -0.06(-0.52%) |
Apr 14, 2004 | 12.36 | 12.40 | 12.14 | 12.18 | 195,845 | -0.33(-2.63%) |
Apr 13, 2004 | 12.71 | 12.73 | 12.40 | 12.51 | 337,664 | -0.20(-1.57%) |
Apr 12, 2004 | 12.52 | 12.74 | 12.52 | 12.71 | 132,634 | +0.19(+1.52%) |
Apr 08, 2004 | 12.81 | 12.81 | 12.50 | 12.52 | 91,034 | -0.16(-1.27%) |
Apr 07, 2004 | 12.77 | 12.77 | 12.51 | 12.68 | 119,128 | -0.08(-0.61%) |
Apr 06, 2004 | 12.63 | 12.84 | 12.63 | 12.76 | 182,879 | +0.10(+0.76%) |
Apr 05, 2004 | 12.55 | 12.73 | 12.48 | 12.66 | 116,426 | +0.18(+1.44%) |
Apr 02, 2004 | 12.65 | 12.65 | 12.45 | 12.48 | 245,279 | -0.11(-0.87%) |
Apr 01, 2004 | 12.11 | 12.67 | 12.06 | 12.59 | 354,413 | +0.41(+3.34%) |
Mar 31, 2004 | 12.20 | 12.36 | 12.08 | 12.18 | 193,684 | +0.06(+0.50%) |
Mar 30, 2004 | 11.84 | 12.17 | 11.79 | 12.12 | 108,593 | +0.31(+2.67%) |
Mar 29, 2004 | 11.72 | 11.87 | 11.66 | 11.81 | 96,977 | +0.17(+1.48%) |
Mar 26, 2004 | 11.75 | 11.75 | 11.48 | 11.64 | 277,965 | -0.11(-0.98%) |
Mar 25, 2004 | 11.56 | 11.78 | 11.51 | 11.75 | 86,712 | +0.30(+2.60%) |
Mar 24, 2004 | 11.73 | 11.82 | 11.43 | 11.45 | 195,575 | -0.35(-2.95%) |
Mar 23, 2004 | 11.72 | 11.80 | 11.66 | 11.80 | 98,868 | +0.09(+0.81%) |
Mar 22, 2004 | 11.91 | 11.93 | 11.29 | 11.71 | 214,484 | -0.21(-1.72%) |
Mar 19, 2004 | 11.94 | 11.95 | 11.58 | 11.91 | 132,634 | +0.07(+0.63%) |
Mar 18, 2004 | 11.86 | 12.12 | 11.66 | 11.84 | 155,866 | -0.12(-0.99%) |
Mar 17, 2004 | 11.48 | 11.96 | 11.48 | 11.96 | 160,188 | +0.42(+3.64%) |
Mar 16, 2004 | 11.51 | 11.66 | 11.46 | 11.54 | 119,668 | +0.06(+0.48%) |
Mar 15, 2004 | 11.47 | 11.54 | 11.43 | 11.48 | 138,037 | -0.16(-1.40%) |
Mar 12, 2004 | 11.44 | 11.66 | 11.42 | 11.64 | 179,367 | +0.19(+1.62%) |
Mar 11, 2004 | 11.43 | 11.52 | 11.43 | 11.46 | 165,590 | +0.01(+0.13%) |
Mar 10, 2004 | 11.55 | 11.66 | 11.44 | 11.44 | 51,865 | -0.17(-1.48%) |
Mar 09, 2004 | 11.57 | 11.64 | 11.52 | 11.61 | 51,325 | +0.04(+0.32%) |
Mar 08, 2004 | 11.61 | 11.67 | 11.57 | 11.58 | 114,535 | -0.04(-0.33%) |
Mar 05, 2004 | 11.45 | 11.69 | 11.39 | 11.62 | 141,819 | +0.11(+0.92%) |
Mar 04, 2004 | 11.42 | 11.51 | 11.34 | 11.51 | 44,031 | +0.09(+0.79%) |
Mar 03, 2004 | 11.29 | 11.47 | 11.29 | 11.42 | 91,034 | +0.08(+0.73%) |
Mar 02, 2004 | 11.47 | 11.47 | 11.31 | 11.34 | 85,901 | -0.01(-0.13%) |
Mar 01, 2004 | 11.18 | 11.46 | 11.18 | 11.35 | 91,844 | +0.08(+0.72%) |
Feb 27, 2004 | 11.11 | 11.29 | 11.07 | 11.27 | 102,380 | +0.07(+0.66%) |
Feb 26, 2004 | 11.07 | 11.20 | 11.05 | 11.20 | 95,896 | +0.12(+1.09%) |
Feb 25, 2004 | 10.95 | 11.08 | 10.94 | 11.08 | 106,161 | +0.09(+0.81%) |
Feb 24, 2004 | 10.81 | 11.04 | 10.76 | 10.99 | 152,624 | +0.13(+1.23%) |
Feb 23, 2004 | 10.90 | 10.90 | 10.76 | 10.85 | 142,899 | -0.03(-0.31%) |
Feb 20, 2004 | 10.62 | 10.89 | 10.62 | 10.89 | 175,315 | +0.26(+2.49%) |
Feb 19, 2004 | 10.53 | 10.66 | 10.53 | 10.62 | 188,281 | +0.09(+0.90%) |
Feb 18, 2004 | 10.38 | 10.53 | 10.34 | 10.53 | 163,699 | +0.14(+1.39%) |
Feb 17, 2004 | 10.27 | 10.40 | 10.27 | 10.38 | 174,775 | +0.10(+1.01%) |
Feb 13, 2004 | 10.35 | 10.39 | 10.28 | 10.28 | 91,034 | -0.07(-0.64%) |
Feb 12, 2004 | 10.38 | 10.38 | 10.32 | 10.35 | 153,434 | -0.03(-0.27%) |
Feb 11, 2004 | 10.37 | 10.40 | 10.27 | 10.37 | 196,656 | +0.01(+0.09%) |
Feb 10, 2004 | 10.20 | 10.37 | 10.18 | 10.37 | 69,423 | +0.06(+0.54%) |
Feb 09, 2004 | 10.05 | 10.38 | 10.04 | 10.31 | 291,202 | +0.25(+2.45%) |
Feb 06, 2004 | 10.16 | 10.27 | 10.06 | 10.06 | 125,071 | -0.06(-0.57%) |
Feb 05, 2004 | 10.17 | 10.18 | 10.11 | 10.12 | 145,060 | +0.01(+0.13%) |
Feb 04, 2004 | 10.10 | 10.18 | 10.10 | 10.11 | 190,443 | -0.04(-0.40%) |
Feb 03, 2004 | 10.13 | 10.19 | 9.995 | 10.15 | 56,187 | -0.03(-0.31%) |
Feb 02, 2004 | 10.18 | 10.18 | 9.942 | 10.18 | 95,896 | -0.02(-0.18%) |
Jan 30, 2004 | 10.08 | 10.21 | 10.04 | 10.20 | 86,982 | +0.02(+0.22%) |
Jan 29, 2004 | 10.27 | 10.27 | 10.08 | 10.18 | 51,865 | -0.00(-0.04%) |
Jan 28, 2004 | 10.36 | 10.36 | 10.02 | 10.18 | 82,930 | -0.11(-1.08%) |
Jan 27, 2004 | 10.36 | 10.37 | 10.21 | 10.29 | 102,920 | -0.04(-0.34%) |
Jan 26, 2004 | 10.27 | 10.33 | 10.20 | 10.33 | 70,504 | +0.03(+0.25%) |
Jan 23, 2004 | 10.15 | 10.31 | 10.15 | 10.30 | 203,679 | +0.13(+1.29%) |
Jan 22, 2004 | 10.32 | 10.36 | 10.17 | 10.17 | 92,655 | -0.15(-1.45%) |
Jan 21, 2004 | 10.22 | 10.34 | 10.22 | 10.32 | 82,930 | +0.03(+0.27%) |
Jan 20, 2004 | 10.30 | 10.34 | 10.18 | 10.29 | 173,964 | +0.01(+0.09%) |
Jan 16, 2004 | 10.27 | 10.32 | 10.23 | 10.28 | 106,432 | +0.05(+0.45%) |
Jan 15, 2004 | 10.32 | 10.32 | 10.16 | 10.24 | 57,481 | +0.01(+0.09%) |
Jan 14, 2004 | 10.27 | 10.27 | 10.15 | 10.23 | 103,879 | -0.06(-0.54%) |
Jan 13, 2004 | 10.20 | 10.28 | 10.13 | 10.28 | 78,678 | +0.06(+0.54%) |
Jan 12, 2004 | 10.27 | 10.27 | 10.02 | 10.23 | 53,259 | +0.04(+0.36%) |
Jan 09, 2004 | 10.35 | 10.35 | 10.03 | 10.19 | 129,263 | -0.13(-1.25%) |
Jan 08, 2004 | 10.37 | 10.37 | 9.921 | 10.32 | 235,063 | +0.01(+0.12%) |
Jan 07, 2004 | 10.18 | 10.45 | 9.903 | 10.31 | 196,680 | +0.14(+1.35%) |
Jan 06, 2004 | 9.997 | 10.23 | 9.997 | 10.17 | 88,603 | +0.07(+0.70%) |
Jan 05, 2004 | 10.41 | 10.41 | 9.995 | 10.10 | 380,615 | -0.18(-1.73%) |
Jan 02, 2004 | 10.32 | 10.46 | 10.27 | 10.28 | 84,551 | -0.09(-0.87%) |
Dec 31, 2003 | 10.50 | 10.55 | 10.31 | 10.37 | 139,388 | -0.02(-0.23%) |
Dec 30, 2003 | 10.31 | 10.54 | 10.30 | 10.39 | 97,258 | +0.03(+0.25%) |
Dec 29, 2003 | 10.02 | 10.37 | 10.02 | 10.37 | 80,102 | +0.22(+2.19%) |
Dec 26, 2003 | 10.06 | 10.14 | 10.06 | 10.14 | 19,476 | +0.03(+0.26%) |
Dec 24, 2003 | 10.05 | 10.17 | 10.05 | 10.12 | 28,644 | -0.02(-0.20%) |
Dec 23, 2003 | 9.995 | 10.14 | 9.995 | 10.14 | 146,430 | +0.05(+0.49%) |
Dec 22, 2003 | 10.00 | 10.09 | 9.971 | 10.09 | 45,938 | +0.06(+0.59%) |
Dec 19, 2003 | 10.06 | 10.13 | 9.949 | 10.03 | 74,226 | -0.00(-0.02%) |
Dec 18, 2003 | 9.904 | 10.04 | 9.901 | 10.03 | 64,358 | +0.06(+0.61%) |
Dec 17, 2003 | 10.12 | 10.15 | 9.862 | 9.969 | 92,463 | -0.02(-0.24%) |
Dec 16, 2003 | 9.745 | 9.993 | 9.734 | 9.993 | 91,971 | +0.26(+2.66%) |
Dec 15, 2003 | 10.17 | 10.18 | 9.673 | 9.734 | 99,422 | -0.43(-4.28%) |
Dec 12, 2003 | 9.995 | 10.17 | 9.903 | 10.17 | 117,961 | +0.10(+1.01%) |
Dec 11, 2003 | 9.662 | 10.11 | 9.579 | 10.07 | 148,032 | +0.59(+6.23%) |
Dec 10, 2003 | 9.808 | 9.808 | 9.477 | 9.477 | 104,319 | -0.24(-2.48%) |
Dec 09, 2003 | 9.810 | 9.819 | 9.625 | 9.717 | 93,114 | -0.08(-0.79%) |
Dec 08, 2003 | 9.645 | 9.810 | 9.579 | 9.795 | 139,839 | +0.22(+2.32%) |
Dec 05, 2003 | 9.655 | 9.664 | 9.519 | 9.573 | 230,471 | -0.08(-0.84%) |
Dec 04, 2003 | 9.395 | 9.655 | 9.390 | 9.655 | 75,898 | +0.24(+2.52%) |
Dec 03, 2003 | 9.273 | 9.579 | 9.273 | 9.418 | 70,080 | -0.01(-0.08%) |
Dec 02, 2003 | 9.662 | 9.717 | 9.366 | 9.425 | 79,216 | -0.25(-2.56%) |
Dec 01, 2003 | 9.625 | 9.716 | 9.482 | 9.673 | 104,125 | +0.07(+0.69%) |
Nov 28, 2003 | 9.600 | 9.625 | 9.536 | 9.606 | 26,038 | -0.00(-0.04%) |
Nov 26, 2003 | 9.625 | 9.625 | 9.408 | 9.610 | 51,452 | -0.01(-0.15%) |
Nov 25, 2003 | 9.447 | 9.625 | 9.447 | 9.625 | 76,190 | +0.07(+0.70%) |
Nov 24, 2003 | 9.390 | 9.605 | 9.255 | 9.558 | 112,307 | +0.34(+3.67%) |
Nov 21, 2003 | 9.181 | 9.181 | 9.172 | 9.220 | 41,757 | +0.04(+0.42%) |
Nov 20, 2003 | 9.255 | 9.255 | 9.181 | 9.181 | 54,890 | -0.22(-2.36%) |
Nov 19, 2003 | 9.164 | 9.445 | 9.162 | 9.403 | 60,668 | +0.21(+2.32%) |
Nov 18, 2003 | 9.394 | 9.431 | 9.183 | 9.190 | 75,261 | -0.18(-1.90%) |
Nov 17, 2003 | 9.421 | 9.545 | 9.301 | 9.368 | 111,183 | -0.15(-1.59%) |
Nov 14, 2003 | 9.717 | 9.786 | 9.416 | 9.519 | 116,186 | -0.18(-1.81%) |
Nov 13, 2003 | 9.643 | 9.714 | 9.532 | 9.695 | 55,206 | +0.07(+0.73%) |
Nov 12, 2003 | 9.553 | 9.643 | 9.421 | 9.625 | 64,966 | +0.13(+1.36%) |
Nov 11, 2003 | 9.799 | 9.799 | 9.442 | 9.495 | 87,506 | -0.16(-1.71%) |
Nov 10, 2003 | 9.799 | 9.801 | 9.634 | 9.660 | 83,873 | -0.10(-1.04%) |
Nov 07, 2003 | 9.645 | 9.801 | 9.436 | 9.762 | 141,549 | +0.11(+1.17%) |
Nov 06, 2003 | 9.634 | 9.675 | 9.571 | 9.649 | 227,842 | +0.02(+0.25%) |
Nov 05, 2003 | 9.531 | 9.625 | 9.419 | 9.625 | 140,293 | +0.11(+1.17%) |
Nov 04, 2003 | 9.144 | 9.514 | 9.144 | 9.514 | 283,752 | +0.36(+3.90%) |
Nov 03, 2003 | 9.025 | 9.157 | 8.986 | 9.157 | 81,277 | +0.13(+1.46%) |
Oct 31, 2003 | 9.066 | 9.070 | 8.955 | 9.025 | 115,648 | +0.02(+0.27%) |
Oct 30, 2003 | 9.018 | 9.023 | 8.946 | 9.001 | 45,922 | -0.02(-0.18%) |
Oct 29, 2003 | 8.823 | 9.023 | 8.770 | 9.018 | 209,057 | +0.11(+1.18%) |
Oct 28, 2003 | 8.718 | 8.912 | 8.657 | 8.912 | 179,489 | +0.20(+2.27%) |
Oct 27, 2003 | 8.612 | 8.720 | 8.612 | 8.714 | 407,629 | +0.12(+1.44%) |
Oct 24, 2003 | 8.579 | 8.616 | 8.579 | 8.590 | 62,130 | +0.00(+0.04%) |
Oct 23, 2003 | 8.616 | 8.662 | 8.585 | 8.587 | 30,524 | -0.03(-0.34%) |
Oct 22, 2003 | 8.657 | 8.662 | 8.616 | 8.616 | 107,782 | -0.10(-1.17%) |
Oct 21, 2003 | 8.661 | 8.755 | 8.579 | 8.718 | 169,372 | +0.05(+0.56%) |
Oct 20, 2003 | 8.653 | 8.720 | 8.579 | 8.670 | 115,119 | +0.01(+0.17%) |
Oct 17, 2003 | 8.746 | 8.833 | 8.655 | 8.655 | 301,829 | -0.19(-2.18%) |
Oct 16, 2003 | 8.711 | 8.711 | 8.711 | 8.848 | 57,554 | +0.09(+1.04%) |
Oct 15, 2003 | 8.807 | 8.838 | 8.653 | 8.757 | 25,513 | -0.07(-0.82%) |
Oct 14, 2003 | 8.575 | 8.838 | 8.575 | 8.829 | 46,984 | +0.18(+2.08%) |
Oct 13, 2003 | 8.533 | 8.842 | 8.533 | 8.649 | 59,115 | -0.04(-0.40%) |
Oct 10, 2003 | 8.627 | 8.686 | 8.457 | 8.685 | 54,350 | +0.02(+0.28%) |
Oct 09, 2003 | 8.699 | 8.836 | 8.514 | 8.661 | 124,155 | +0.08(+0.91%) |
Oct 08, 2003 | 8.516 | 8.775 | 8.516 | 8.583 | 38,515 | -0.18(-2.05%) |
Oct 07, 2003 | 8.681 | 8.773 | 8.598 | 8.762 | 156,946 | +0.09(+0.98%) |
Oct 06, 2003 | 8.511 | 8.677 | 8.511 | 8.677 | 46,038 | +0.09(+1.10%) |
Oct 03, 2003 | 8.614 | 8.614 | 8.370 | 8.583 | 69,634 | +0.06(+0.72%) |
Oct 02, 2003 | 8.333 | 8.522 | 8.333 | 8.522 | 23,012 | +0.12(+1.41%) |
Oct 01, 2003 | 8.183 | 8.405 | 8.183 | 8.403 | 134,096 | +0.21(+2.60%) |
Sep 30, 2003 | 8.583 | 8.583 | 8.190 | 8.190 | 67,262 | -0.38(-4.43%) |
Sep 29, 2003 | 8.540 | 8.596 | 8.216 | 8.570 | 131,308 | +0.37(+4.51%) |
Sep 26, 2003 | 8.429 | 8.429 | 8.200 | 8.200 | 67,249 | -0.23(-2.72%) |
Sep 25, 2003 | 8.518 | 8.753 | 8.490 | 8.429 | 166,244 | -0.09(-1.04%) |
Sep 24, 2003 | 8.690 | 8.699 | 8.531 | 8.518 | 72,881 | -0.14(-1.62%) |
Sep 23, 2003 | 8.698 | 8.727 | 8.542 | 8.659 | 196,288 | +0.01(+0.13%) |
Sep 22, 2003 | 8.640 | 8.686 | 8.551 | 8.648 | 79,753 | -0.03(-0.32%) |
Sep 19, 2003 | 8.622 | 8.790 | 8.535 | 8.675 | 53,837 | -0.03(-0.30%) |
Sep 18, 2003 | 8.699 | 8.827 | 8.648 | 8.701 | 237,570 | +0.02(+0.19%) |
Sep 17, 2003 | 8.823 | 8.823 | 8.535 | 8.685 | 84,543 | -0.15(-1.74%) |
Sep 16, 2003 | 8.836 | 8.838 | 8.735 | 8.838 | 70,515 | +0.04(+0.49%) |
Sep 15, 2003 | 8.770 | 8.885 | 8.725 | 8.796 | 49,974 | +0.12(+1.38%) |
Sep 12, 2003 | 8.711 | 8.781 | 8.422 | 8.675 | 61,049 | -0.04(-0.51%) |
Sep 11, 2003 | 8.514 | 8.725 | 8.514 | 8.720 | 84,551 | +0.01(+0.06%) |
Sep 10, 2003 | 8.879 | 9.020 | 8.712 | 8.714 | 80,229 | -0.27(-2.99%) |
Sep 09, 2003 | 9.033 | 9.049 | 8.922 | 8.983 | 336,314 | -0.04(-0.45%) |
Sep 08, 2003 | 8.792 | 9.033 | 8.792 | 9.023 | 185,580 | +0.23(+2.61%) |
Sep 05, 2003 | 8.772 | 8.898 | 8.709 | 8.794 | 573,684 | +0.02(+0.19%) |
Sep 04, 2003 | 8.588 | 8.777 | 8.551 | 8.777 | 339,826 | +0.08(+0.89%) |
Sep 03, 2003 | 8.674 | 8.699 | 8.503 | 8.699 | 210,432 | +0.09(+1.08%) |
Sep 02, 2003 | 8.531 | 8.607 | 8.459 | 8.607 | 152,894 | +0.12(+1.44%) |
Aug 29, 2003 | 8.699 | 8.699 | 8.477 | 8.485 | 142,089 | -0.24(-2.74%) |
Aug 28, 2003 | 8.842 | 8.842 | 8.542 | 8.724 | 46,192 | -0.05(-0.55%) |
Aug 27, 2003 | 8.781 | 8.840 | 8.514 | 8.772 | 280,937 | -0.07(-0.77%) |
Aug 26, 2003 | 8.699 | 8.844 | 8.529 | 8.840 | 79,418 | +0.19(+2.16%) |
Aug 25, 2003 | 8.607 | 8.781 | 8.607 | 8.653 | 33,226 | -0.14(-1.58%) |
Aug 22, 2003 | 8.836 | 8.901 | 8.746 | 8.792 | 116,967 | -0.09(-1.02%) |
Aug 21, 2003 | 8.922 | 9.060 | 8.879 | 8.883 | 45,922 | -0.12(-1.36%) |
Aug 20, 2003 | 8.873 | 9.023 | 8.870 | 9.005 | 57,267 | +0.03(+0.29%) |
Aug 19, 2003 | 8.885 | 8.979 | 8.807 | 8.979 | 47,002 | +0.15(+1.66%) |
Aug 18, 2003 | 8.720 | 8.877 | 8.720 | 8.833 | 60,779 | +0.04(+0.46%) |
Aug 15, 2003 | 8.846 | 8.848 | 8.683 | 8.792 | 24,852 | -0.02(-0.25%) |
Aug 14, 2003 | 8.809 | 8.827 | 8.740 | 8.814 | 53,486 | +0.13(+1.51%) |
Aug 13, 2003 | 8.773 | 8.799 | 8.607 | 8.683 | 61,860 | -0.02(-0.19%) |
Aug 12, 2003 | 8.429 | 8.755 | 8.429 | 8.699 | 43,221 | +0.25(+3.00%) |
Aug 11, 2003 | 8.340 | 8.453 | 8.340 | 8.446 | 22,691 | +0.14(+1.74%) |
Aug 08, 2003 | 8.237 | 8.494 | 8.146 | 8.302 | 61,860 | +0.02(+0.29%) |
Aug 07, 2003 | 8.333 | 8.607 | 8.255 | 8.277 | 178,287 | -0.24(-2.80%) |
Aug 06, 2003 | 8.376 | 8.516 | 8.220 | 8.516 | 354,413 | +0.07(+0.81%) |
Aug 05, 2003 | 8.618 | 8.618 | 8.385 | 8.448 | 227,180 | -0.09(-1.11%) |
Aug 04, 2003 | 8.609 | 8.788 | 8.542 | 8.542 | 156,406 | -0.13(-1.52%) |
Aug 01, 2003 | 9.116 | 9.116 | 8.514 | 8.674 | 139,658 | -0.31(-3.48%) |
Jul 31, 2003 | 8.885 | 9.070 | 8.885 | 8.986 | 187,201 | +0.12(+1.38%) |
Jul 30, 2003 | 8.686 | 8.883 | 8.686 | 8.864 | 127,232 | +0.15(+1.74%) |
Jul 29, 2003 | 8.783 | 8.838 | 8.583 | 8.712 | 55,917 | +0.06(+0.68%) |
Jul 28, 2003 | 8.616 | 8.790 | 8.616 | 8.653 | 43,491 | -0.03(-0.38%) |
Jul 25, 2003 | 8.746 | 8.871 | 8.686 | 8.686 | 86,982 | -0.06(-0.68%) |
Jul 24, 2003 | 8.849 | 8.977 | 8.742 | 8.746 | 64,561 | +0.06(+0.70%) |
Jul 23, 2003 | 8.745 | 8.767 | 8.625 | 8.685 | 58,078 | -0.07(-0.85%) |
Jul 22, 2003 | 8.811 | 8.811 | 8.699 | 8.759 | 72,395 | -0.04(-0.42%) |
Jul 21, 2003 | 8.849 | 8.865 | 8.773 | 8.796 | 86,172 | -0.09(-1.02%) |
Jul 18, 2003 | 8.894 | 8.901 | 8.838 | 8.886 | 56,997 | -0.02(-0.19%) |
Jul 17, 2003 | 8.835 | 8.959 | 8.794 | 8.903 | 201,788 | +0.06(+0.73%) |
Jul 16, 2003 | 8.805 | 8.864 | 8.724 | 8.838 | 351,981 | +0.06(+0.74%) |
Jul 15, 2003 | 8.681 | 8.792 | 8.653 | 8.773 | 339,285 | +0.09(+1.07%) |
Jul 14, 2003 | 8.383 | 8.681 | 8.331 | 8.681 | 64,561 | +0.25(+2.94%) |
Jul 11, 2003 | 8.422 | 8.514 | 8.144 | 8.433 | 61,860 | +0.06(+0.69%) |
Jul 10, 2003 | 8.342 | 8.405 | 8.342 | 8.376 | 199,087 | -0.01(-0.09%) |
Jul 09, 2003 | 8.341 | 8.385 | 8.246 | 8.383 | 123,990 | +0.05(+0.56%) |
Jul 08, 2003 | 8.329 | 8.366 | 8.264 | 8.337 | 47,543 | +0.04(+0.54%) |
Jul 07, 2003 | 8.327 | 8.335 | 8.240 | 8.292 | 86,712 | +0.05(+0.61%) |
Jul 03, 2003 | 8.218 | 8.333 | 8.176 | 8.242 | 65,101 | +0.01(+0.07%) |
Jul 02, 2003 | 8.270 | 8.270 | 8.129 | 8.237 | 104,378 | +0.06(+0.79%) |
Jul 01, 2003 | 8.248 | 8.309 | 8.096 | 8.172 | 93,735 | -0.08(-0.96%) |
Jun 30, 2003 | 8.179 | 8.346 | 8.098 | 8.252 | 234,744 | +0.12(+1.50%) |
Jun 27, 2003 | 8.109 | 8.190 | 8.057 | 8.129 | 78,657 | +0.02(+0.25%) |
Jun 26, 2003 | 7.948 | 8.144 | 7.904 | 8.109 | 106,702 | +0.17(+2.10%) |
Jun 25, 2003 | 7.830 | 7.950 | 7.830 | 7.942 | 102,109 | +0.07(+0.85%) |
Jun 24, 2003 | 7.737 | 7.876 | 7.728 | 7.876 | 200,437 | +0.08(+1.07%) |
Jun 23, 2003 | 7.737 | 7.818 | 7.731 | 7.792 | 205,840 | -0.04(-0.45%) |
Jun 20, 2003 | 7.811 | 7.846 | 7.702 | 7.828 | 130,743 | +0.12(+1.54%) |
Jun 19, 2003 | 7.681 | 7.772 | 7.678 | 7.709 | 84,821 | -0.00(-0.02%) |
Jun 18, 2003 | 7.772 | 7.772 | 7.650 | 7.711 | 61,590 | +0.00(+0.00%) |
Jun 17, 2003 | 7.589 | 7.737 | 7.589 | 7.711 | 145,871 | -0.01(-0.17%) |
Jun 16, 2003 | 7.683 | 7.828 | 7.609 | 7.724 | 82,390 | -0.02(-0.24%) |
Jun 13, 2003 | 7.783 | 7.850 | 7.687 | 7.743 | 41,060 | -0.04(-0.55%) |
Jun 12, 2003 | 7.883 | 7.883 | 7.746 | 7.785 | 119,668 | -0.06(-0.75%) |
Jun 11, 2003 | 7.873 | 7.883 | 7.780 | 7.844 | 87,792 | -0.03(-0.38%) |
Jun 10, 2003 | 7.681 | 7.891 | 7.672 | 7.874 | 92,925 | +0.16(+2.01%) |
Jun 09, 2003 | 7.763 | 7.767 | 7.689 | 7.718 | 95,086 | -0.06(-0.74%) |
Jun 06, 2003 | 7.774 | 7.846 | 7.754 | 7.776 | 211,783 | -0.04(-0.54%) |
Jun 05, 2003 | 7.700 | 7.818 | 7.691 | 7.818 | 84,281 | +0.08(+1.05%) |
Jun 04, 2003 | 7.565 | 7.752 | 7.554 | 7.737 | 291,202 | +0.18(+2.38%) |
Jun 03, 2003 | 7.543 | 7.606 | 7.498 | 7.557 | 83,200 | +0.03(+0.39%) |