Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.798 | 8.827 | 8.683 | 8.712 | 75,128 | +0.22(+2.57%) |
May 27, 2004 | 8.510 | 8.625 | 8.355 | 8.493 | 103,996 | +0.30(+3.72%) |
May 26, 2004 | 8.188 | 8.280 | 8.177 | 8.188 | 95,649 | -0.01(-0.07%) |
May 25, 2004 | 8.050 | 8.217 | 8.050 | 8.194 | 49,041 | +0.14(+1.79%) |
May 24, 2004 | 8.108 | 8.108 | 7.843 | 8.050 | 312,685 | -0.08(-0.99%) |
May 21, 2004 | 8.361 | 8.378 | 8.091 | 8.131 | 74,606 | -0.06(-0.77%) |
May 20, 2004 | 8.275 | 8.332 | 8.194 | 8.194 | 51,824 | +0.14(+1.79%) |
May 19, 2004 | 8.430 | 8.430 | 7.964 | 8.050 | 129,734 | -0.07(-0.92%) |
May 18, 2004 | 7.993 | 8.137 | 7.993 | 8.125 | 48,694 | +0.11(+1.36%) |
May 17, 2004 | 8.022 | 8.022 | 7.930 | 8.016 | 47,302 | -0.17(-2.11%) |
May 14, 2004 | 8.229 | 8.240 | 8.079 | 8.188 | 53,563 | -0.10(-1.18%) |
May 13, 2004 | 8.137 | 8.344 | 8.137 | 8.286 | 117,387 | +0.10(+1.19%) |
May 12, 2004 | 8.482 | 8.482 | 8.108 | 8.188 | 168,168 | -0.29(-3.46%) |
May 11, 2004 | 8.165 | 8.493 | 8.165 | 8.482 | 203,819 | +0.27(+3.29%) |
May 10, 2004 | 8.413 | 8.413 | 8.079 | 8.211 | 180,515 | -0.47(-5.43%) |
May 07, 2004 | 8.740 | 8.815 | 8.648 | 8.683 | 169,733 | -0.10(-1.18%) |
May 06, 2004 | 8.970 | 8.970 | 8.683 | 8.786 | 199,471 | -0.25(-2.74%) |
May 05, 2004 | 8.913 | 9.074 | 8.907 | 9.034 | 183,994 | +0.12(+1.35%) |
May 04, 2004 | 8.798 | 8.936 | 8.781 | 8.913 | 301,033 | +0.11(+1.24%) |
May 03, 2004 | 8.671 | 8.855 | 8.631 | 8.804 | 312,511 | +0.06(+0.72%) |
Apr 30, 2004 | 8.855 | 8.873 | 8.700 | 8.740 | 137,039 | -0.14(-1.62%) |
Apr 29, 2004 | 8.827 | 8.970 | 8.804 | 8.884 | 192,515 | +0.16(+1.78%) |
Apr 28, 2004 | 8.694 | 8.775 | 8.625 | 8.729 | 352,684 | +0.13(+1.54%) |
Apr 27, 2004 | 8.539 | 8.614 | 8.510 | 8.597 | 223,644 | +0.07(+0.88%) |
Apr 26, 2004 | 8.556 | 8.562 | 8.482 | 8.522 | 123,995 | -0.15(-1.72%) |
Apr 23, 2004 | 8.637 | 8.706 | 8.579 | 8.671 | 111,996 | +0.02(+0.20%) |
Apr 22, 2004 | 8.683 | 8.758 | 8.597 | 8.654 | 816,147 | -0.29(-3.28%) |
Apr 21, 2004 | 8.913 | 9.108 | 8.913 | 8.947 | 131,995 | -0.03(-0.32%) |
Apr 20, 2004 | 9.103 | 9.108 | 8.970 | 8.976 | 927,100 | -0.11(-1.20%) |
Apr 19, 2004 | 8.907 | 9.085 | 8.884 | 9.085 | 721,367 | +0.25(+2.86%) |
Apr 16, 2004 | 8.683 | 8.855 | 8.683 | 8.832 | 526,243 | +0.12(+1.32%) |
Apr 15, 2004 | 8.545 | 8.763 | 8.545 | 8.717 | 131,647 | +0.12(+1.34%) |
Apr 14, 2004 | 8.499 | 8.625 | 8.493 | 8.602 | 63,128 | +0.00(+0.00%) |
Apr 13, 2004 | 8.574 | 8.786 | 8.476 | 8.602 | 170,255 | -0.11(-1.25%) |
Apr 12, 2004 | 8.631 | 8.896 | 8.631 | 8.712 | 71,128 | +0.08(+0.93%) |
Apr 08, 2004 | 8.723 | 8.740 | 8.608 | 8.631 | 106,779 | -0.22(-2.47%) |
Apr 07, 2004 | 8.700 | 8.861 | 8.700 | 8.850 | 124,865 | +0.22(+2.60%) |
Apr 06, 2004 | 8.792 | 8.792 | 8.568 | 8.625 | 276,338 | -0.13(-1.45%) |
Apr 05, 2004 | 8.625 | 8.942 | 8.568 | 8.752 | 411,812 | -0.36(-3.91%) |
Apr 02, 2004 | 8.740 | 9.114 | 8.740 | 9.108 | 190,950 | -0.02(-0.19%) |
Apr 01, 2004 | 8.936 | 9.126 | 8.936 | 9.126 | 113,039 | +0.19(+2.12%) |
Mar 31, 2004 | 8.959 | 9.005 | 8.930 | 8.936 | 269,382 | -0.03(-0.38%) |
Mar 30, 2004 | 8.855 | 9.120 | 8.850 | 8.970 | 198,254 | +0.26(+3.04%) |
Mar 29, 2004 | 8.660 | 8.821 | 8.648 | 8.706 | 153,908 | +0.02(+0.20%) |
Mar 26, 2004 | 8.602 | 8.758 | 8.602 | 8.689 | 143,821 | +0.07(+0.80%) |
Mar 25, 2004 | 8.723 | 8.752 | 8.585 | 8.620 | 98,083 | +0.01(+0.07%) |
Mar 24, 2004 | 8.683 | 8.723 | 8.602 | 8.614 | 83,475 | -0.12(-1.38%) |
Mar 23, 2004 | 8.568 | 8.763 | 8.568 | 8.735 | 219,818 | +0.17(+1.95%) |
Mar 22, 2004 | 8.625 | 8.723 | 8.533 | 8.568 | 65,563 | -0.09(-1.00%) |
Mar 19, 2004 | 8.677 | 8.798 | 8.620 | 8.654 | 87,127 | +0.01(+0.07%) |
Mar 18, 2004 | 8.568 | 8.827 | 8.499 | 8.648 | 117,561 | +0.37(+4.44%) |
Mar 17, 2004 | 8.321 | 8.321 | 8.229 | 8.280 | 134,082 | -0.14(-1.64%) |
Mar 16, 2004 | 8.430 | 8.453 | 8.344 | 8.418 | 97,735 | +0.05(+0.55%) |
Mar 15, 2004 | 8.614 | 8.614 | 8.355 | 8.372 | 156,342 | -0.03(-0.41%) |
Mar 12, 2004 | 8.395 | 8.459 | 8.367 | 8.407 | 133,560 | -0.12(-1.35%) |
Mar 11, 2004 | 8.510 | 8.625 | 8.395 | 8.522 | 97,735 | -0.05(-0.54%) |
Mar 10, 2004 | 8.913 | 8.913 | 8.516 | 8.568 | 172,516 | -0.34(-3.81%) |
Mar 09, 2004 | 8.884 | 8.907 | 8.838 | 8.907 | 68,519 | +0.11(+1.24%) |
Mar 08, 2004 | 8.867 | 8.924 | 8.740 | 8.798 | 160,516 | -0.01(-0.07%) |
Mar 05, 2004 | 8.706 | 8.832 | 8.694 | 8.804 | 233,731 | +0.05(+0.59%) |
Mar 04, 2004 | 8.758 | 8.815 | 8.683 | 8.752 | 197,384 | -0.26(-2.93%) |
Mar 03, 2004 | 8.913 | 9.028 | 8.884 | 9.016 | 248,513 | +0.00(+0.00%) |
Mar 02, 2004 | 9.085 | 9.143 | 8.982 | 9.016 | 131,300 | +0.11(+1.23%) |
Mar 01, 2004 | 8.855 | 8.959 | 8.798 | 8.907 | 161,559 | +0.11(+1.24%) |
Feb 27, 2004 | 8.683 | 8.798 | 8.683 | 8.798 | 381,031 | -0.02(-0.26%) |
Feb 26, 2004 | 8.769 | 8.844 | 8.712 | 8.821 | 115,648 | -0.09(-0.97%) |
Feb 25, 2004 | 8.913 | 8.913 | 8.855 | 8.907 | 93,736 | +0.01(+0.06%) |
Feb 24, 2004 | 8.798 | 8.901 | 8.775 | 8.901 | 90,779 | -0.01(-0.13%) |
Feb 23, 2004 | 8.740 | 8.965 | 8.740 | 8.913 | 121,561 | +0.11(+1.31%) |
Feb 20, 2004 | 8.896 | 8.896 | 8.712 | 8.798 | 139,647 | -0.22(-2.49%) |
Feb 19, 2004 | 8.965 | 9.085 | 8.965 | 9.022 | 137,386 | +0.10(+1.16%) |
Feb 18, 2004 | 8.953 | 9.057 | 8.919 | 8.919 | 159,473 | +0.05(+0.58%) |
Feb 17, 2004 | 8.798 | 8.896 | 8.735 | 8.867 | 154,081 | -0.14(-1.53%) |
Feb 13, 2004 | 9.028 | 9.028 | 8.815 | 9.005 | 162,255 | +0.05(+0.51%) |
Feb 12, 2004 | 8.959 | 9.057 | 8.896 | 8.959 | 136,865 | +0.06(+0.71%) |
Feb 11, 2004 | 8.763 | 8.924 | 8.735 | 8.896 | 134,604 | +0.16(+1.84%) |
Feb 10, 2004 | 8.694 | 8.769 | 8.602 | 8.735 | 107,648 | +0.10(+1.13%) |
Feb 09, 2004 | 8.614 | 8.654 | 8.510 | 8.637 | 184,167 | +0.13(+1.49%) |
Feb 06, 2004 | 8.424 | 8.597 | 8.344 | 8.510 | 136,169 | +0.00(+0.00%) |
Feb 05, 2004 | 8.625 | 8.625 | 8.430 | 8.510 | 142,430 | -0.14(-1.66%) |
Feb 04, 2004 | 8.712 | 8.763 | 8.608 | 8.654 | 109,213 | -0.12(-1.31%) |
Feb 03, 2004 | 8.798 | 8.855 | 8.712 | 8.769 | 190,776 | -0.28(-3.11%) |
Feb 02, 2004 | 8.884 | 9.166 | 8.683 | 9.051 | 434,072 | +0.48(+5.64%) |
Jan 30, 2004 | 8.740 | 8.740 | 8.510 | 8.568 | 57,215 | +0.05(+0.61%) |
Jan 29, 2004 | 8.556 | 8.585 | 8.436 | 8.516 | 51,476 | -0.06(-0.67%) |
Jan 28, 2004 | 8.625 | 8.792 | 8.539 | 8.574 | 115,822 | -0.02(-0.20%) |
Jan 27, 2004 | 8.395 | 8.625 | 8.395 | 8.591 | 51,824 | +0.16(+1.91%) |
Jan 26, 2004 | 8.453 | 8.453 | 8.321 | 8.430 | 47,476 | -0.03(-0.34%) |
Jan 23, 2004 | 8.453 | 8.568 | 8.309 | 8.459 | 115,648 | -0.16(-1.80%) |
Jan 22, 2004 | 8.568 | 8.625 | 8.459 | 8.614 | 67,997 | +0.16(+1.90%) |
Jan 21, 2004 | 8.395 | 8.539 | 8.257 | 8.453 | 129,039 | -0.52(-5.77%) |
Jan 20, 2004 | 8.798 | 8.982 | 8.769 | 8.970 | 59,824 | +0.22(+2.56%) |
Jan 16, 2004 | 8.625 | 8.769 | 8.568 | 8.746 | 59,128 | +0.18(+2.08%) |
Jan 15, 2004 | 8.539 | 8.717 | 8.539 | 8.568 | 48,172 | -0.07(-0.80%) |
Jan 14, 2004 | 8.654 | 8.809 | 8.574 | 8.637 | 64,345 | -0.06(-0.73%) |
Jan 13, 2004 | 8.597 | 8.723 | 8.591 | 8.700 | 59,476 | +0.35(+4.13%) |
Jan 12, 2004 | 8.568 | 8.568 | 8.349 | 8.355 | 99,996 | -0.26(-3.07%) |
Jan 09, 2004 | 8.505 | 8.620 | 8.505 | 8.620 | 37,390 | +0.11(+1.28%) |
Jan 08, 2004 | 8.516 | 8.516 | 8.430 | 8.510 | 38,955 | -0.08(-0.94%) |
Jan 07, 2004 | 8.798 | 8.798 | 8.585 | 8.591 | 60,693 | +0.02(+0.20%) |
Jan 06, 2004 | 8.643 | 8.643 | 8.522 | 8.574 | 97,388 | -0.29(-3.31%) |
Jan 05, 2004 | 8.769 | 8.993 | 8.625 | 8.867 | 72,867 | +0.45(+5.33%) |
Jan 02, 2004 | 8.470 | 8.487 | 8.372 | 8.418 | 82,953 | +0.09(+1.04%) |
Dec 31, 2003 | 8.349 | 8.453 | 8.309 | 8.332 | 39,824 | -0.07(-0.89%) |
Dec 30, 2003 | 8.332 | 8.562 | 8.390 | 8.407 | 118,430 | +0.07(+0.90%) |
Dec 29, 2003 | 8.114 | 8.384 | 8.114 | 8.332 | 96,518 | +0.25(+3.06%) |
Dec 26, 2003 | 8.102 | 8.102 | 8.045 | 8.085 | 9,043 | -0.02(-0.21%) |
Dec 24, 2003 | 8.108 | 8.108 | 8.050 | 8.102 | 12,173 | +0.14(+1.73%) |
Dec 23, 2003 | 8.091 | 8.091 | 7.964 | 7.964 | 91,127 | -0.18(-2.19%) |
Dec 22, 2003 | 8.096 | 8.223 | 8.050 | 8.142 | 128,865 | -0.14(-1.67%) |
Dec 19, 2003 | 8.303 | 8.372 | 8.257 | 8.280 | 62,780 | -0.07(-0.83%) |
Dec 18, 2003 | 8.367 | 8.453 | 8.298 | 8.349 | 204,515 | +0.08(+0.97%) |
Dec 17, 2003 | 8.309 | 8.309 | 8.275 | 8.269 | 50,259 | -0.12(-1.37%) |
Dec 16, 2003 | 8.413 | 8.453 | 8.372 | 8.384 | 55,650 | -0.03(-0.41%) |
Dec 15, 2003 | 8.338 | 8.447 | 8.338 | 8.418 | 45,563 | +0.02(+0.27%) |
Dec 12, 2003 | 8.303 | 8.384 | 8.252 | 8.395 | 32,520 | +0.20(+2.46%) |
Dec 11, 2003 | 8.137 | 8.361 | 8.027 | 8.194 | 96,518 | +0.02(+0.21%) |
Dec 10, 2003 | 8.252 | 8.298 | 8.177 | 8.177 | 108,344 | +0.10(+1.21%) |
Dec 09, 2003 | 8.033 | 8.137 | 7.993 | 8.079 | 111,474 | -0.03(-0.35%) |
Dec 08, 2003 | 7.941 | 8.108 | 7.907 | 8.108 | 47,824 | +0.23(+2.92%) |
Dec 05, 2003 | 7.792 | 7.901 | 7.792 | 7.878 | 30,955 | +0.12(+1.48%) |
Dec 04, 2003 | 7.705 | 7.872 | 7.705 | 7.763 | 57,041 | +0.00(+0.00%) |
Dec 03, 2003 | 7.814 | 7.849 | 7.763 | 7.763 | 54,954 | +0.00(+0.00%) |
Dec 02, 2003 | 7.625 | 7.769 | 7.596 | 7.763 | 93,388 | +0.07(+0.90%) |
Dec 01, 2003 | 7.498 | 7.705 | 7.498 | 7.694 | 79,301 | +0.44(+6.02%) |
Nov 28, 2003 | 7.274 | 7.274 | 7.193 | 7.257 | 59,824 | -0.12(-1.64%) |
Nov 26, 2003 | 7.366 | 7.475 | 7.366 | 7.377 | 79,127 | -0.04(-0.54%) |
Nov 25, 2003 | 7.418 | 7.435 | 7.389 | 7.418 | 38,085 | +0.05(+0.62%) |
Nov 24, 2003 | 7.389 | 7.389 | 7.274 | 7.372 | 57,563 | -0.07(-1.00%) |
Nov 21, 2003 | 7.360 | 7.469 | 7.268 | 7.446 | 129,908 | +0.09(+1.17%) |
Nov 20, 2003 | 7.372 | 7.435 | 7.320 | 7.360 | 142,256 | -0.05(-0.62%) |
Nov 19, 2003 | 7.533 | 7.533 | 7.400 | 7.406 | 82,606 | -0.28(-3.59%) |
Nov 18, 2003 | 7.579 | 7.682 | 7.521 | 7.682 | 89,736 | -0.07(-0.89%) |
Nov 17, 2003 | 7.705 | 7.757 | 7.705 | 7.751 | 47,650 | -0.10(-1.25%) |
Nov 14, 2003 | 7.763 | 7.935 | 7.763 | 7.849 | 56,519 | +0.09(+1.19%) |
Nov 13, 2003 | 7.619 | 7.809 | 7.573 | 7.757 | 36,346 | +0.17(+2.27%) |
Nov 12, 2003 | 7.487 | 7.561 | 7.487 | 7.585 | 21,738 | +0.05(+0.69%) |
Nov 11, 2003 | 7.544 | 7.573 | 7.544 | 7.533 | 61,911 | -0.17(-2.24%) |
Nov 10, 2003 | 7.648 | 7.786 | 7.648 | 7.705 | 73,041 | -0.05(-0.59%) |
Nov 07, 2003 | 7.820 | 7.820 | 7.642 | 7.751 | 168,690 | -0.04(-0.52%) |
Nov 06, 2003 | 7.832 | 7.832 | 7.734 | 7.792 | 90,953 | -0.04(-0.51%) |
Nov 05, 2003 | 7.878 | 7.947 | 7.814 | 7.832 | 81,214 | -0.07(-0.95%) |
Nov 04, 2003 | 7.878 | 7.947 | 7.814 | 7.907 | 45,911 | +0.13(+1.63%) |
Nov 03, 2003 | 7.619 | 7.786 | 7.676 | 7.780 | 62,084 | +0.17(+2.19%) |
Oct 31, 2003 | 7.590 | 7.613 | 7.504 | 7.613 | 25,042 | +0.02(+0.30%) |
Oct 30, 2003 | 7.452 | 7.590 | 7.452 | 7.590 | 59,128 | +0.13(+1.77%) |
Oct 29, 2003 | 7.360 | 7.561 | 7.331 | 7.458 | 44,172 | -0.03(-0.46%) |
Oct 28, 2003 | 7.423 | 7.533 | 7.423 | 7.492 | 41,042 | +0.18(+2.52%) |
Oct 27, 2003 | 7.274 | 7.331 | 7.245 | 7.308 | 28,346 | +0.01(+0.08%) |
Oct 24, 2003 | 7.211 | 7.389 | 7.211 | 7.303 | 59,128 | +0.03(+0.47%) |
Oct 23, 2003 | 7.147 | 7.303 | 7.136 | 7.268 | 63,997 | -0.06(-0.78%) |
Oct 22, 2003 | 7.216 | 7.360 | 7.159 | 7.326 | 72,171 | +0.06(+0.87%) |
Oct 21, 2003 | 7.228 | 7.291 | 7.193 | 7.262 | 139,473 | -0.12(-1.56%) |
Oct 20, 2003 | 7.245 | 7.383 | 7.216 | 7.377 | 83,823 | +0.02(+0.23%) |
Oct 17, 2003 | 7.464 | 7.395 | 7.245 | 7.360 | 43,998 | -0.10(-1.39%) |
Oct 16, 2003 | 7.441 | 7.464 | 7.418 | 7.464 | 24,868 | +0.01(+0.08%) |
Oct 15, 2003 | 7.464 | 7.533 | 7.446 | 7.458 | 25,564 | +0.00(+0.00%) |
Oct 14, 2003 | 7.418 | 7.527 | 7.418 | 7.458 | 52,520 | -0.05(-0.69%) |
Oct 13, 2003 | 7.561 | 7.579 | 7.423 | 7.510 | 39,650 | +0.01(+0.15%) |
Oct 10, 2003 | 7.533 | 7.561 | 7.458 | 7.498 | 46,085 | +0.02(+0.23%) |
Oct 09, 2003 | 7.389 | 7.533 | 7.389 | 7.481 | 54,085 | +0.18(+2.52%) |
Oct 08, 2003 | 7.188 | 7.216 | 7.188 | 7.297 | 48,346 | -0.01(-0.08%) |
Oct 07, 2003 | 7.130 | 7.383 | 7.245 | 7.303 | 34,085 | +0.17(+2.42%) |
Oct 06, 2003 | 7.188 | 7.303 | 7.101 | 7.130 | 31,303 | -0.06(-0.80%) |
Oct 03, 2003 | 7.165 | 7.222 | 7.084 | 7.188 | 51,128 | +0.09(+1.21%) |
Oct 02, 2003 | 7.055 | 7.101 | 7.044 | 7.101 | 45,042 | +0.20(+2.92%) |
Oct 01, 2003 | 6.929 | 6.921 | 6.791 | 6.900 | 35,998 | -0.03(-0.41%) |
Sep 30, 2003 | 7.107 | 7.147 | 7.107 | 6.929 | 45,042 | -0.09(-1.31%) |
Sep 29, 2003 | 6.923 | 7.061 | 6.923 | 7.021 | 69,562 | +0.31(+4.63%) |
Sep 26, 2003 | 6.756 | 6.785 | 6.710 | 6.710 | 36,520 | -0.05(-0.68%) |
Sep 25, 2003 | 6.785 | 6.785 | 6.728 | 6.756 | 74,954 | -0.29(-4.08%) |
Sep 24, 2003 | 6.958 | 7.073 | 6.952 | 7.044 | 30,433 | +0.14(+2.00%) |
Sep 23, 2003 | 6.923 | 6.929 | 6.854 | 6.906 | 41,042 | -0.02(-0.25%) |
Sep 22, 2003 | 6.963 | 6.975 | 6.814 | 6.923 | 47,302 | -0.05(-0.74%) |
Sep 19, 2003 | 7.084 | 7.009 | 6.917 | 6.975 | 53,389 | -0.11(-1.54%) |
Sep 18, 2003 | 6.992 | 7.084 | 6.992 | 7.084 | 16,173 | +0.03(+0.49%) |
Sep 17, 2003 | 6.952 | 7.124 | 6.952 | 7.050 | 42,781 | +0.07(+0.99%) |
Sep 16, 2003 | 6.912 | 7.015 | 6.814 | 6.981 | 31,477 | +0.07(+1.00%) |
Sep 15, 2003 | 6.986 | 7.015 | 6.900 | 6.912 | 45,389 | +0.01(+0.08%) |
Sep 12, 2003 | 6.969 | 6.969 | 6.728 | 6.906 | 39,303 | -0.14(-2.04%) |
Sep 11, 2003 | 7.130 | 7.130 | 6.969 | 7.050 | 36,346 | +0.07(+1.07%) |
Sep 10, 2003 | 6.900 | 7.101 | 6.900 | 6.975 | 29,738 | -0.01(-0.16%) |
Sep 09, 2003 | 6.871 | 7.073 | 6.860 | 6.986 | 58,606 | +0.10(+1.42%) |
Sep 08, 2003 | 6.785 | 6.917 | 6.699 | 6.889 | 86,258 | +0.07(+1.01%) |
Sep 05, 2003 | 6.595 | 6.837 | 6.561 | 6.820 | 71,997 | +0.22(+3.31%) |
Sep 04, 2003 | 6.555 | 6.670 | 6.526 | 6.601 | 65,389 | -0.14(-2.05%) |
Sep 03, 2003 | 6.756 | 6.756 | 6.699 | 6.739 | 21,564 | -0.02(-0.26%) |
Sep 02, 2003 | 6.716 | 6.756 | 6.630 | 6.756 | 85,388 | +0.08(+1.21%) |
Aug 29, 2003 | 6.670 | 6.728 | 6.584 | 6.676 | 167,125 | +0.16(+2.47%) |
Aug 28, 2003 | 6.613 | 6.613 | 6.503 | 6.515 | 34,085 | -0.07(-1.13%) |
Aug 27, 2003 | 6.567 | 6.653 | 6.567 | 6.590 | 20,694 | +0.08(+1.24%) |
Aug 26, 2003 | 6.383 | 6.509 | 6.360 | 6.509 | 25,042 | +0.08(+1.25%) |
Aug 25, 2003 | 6.538 | 6.538 | 6.429 | 6.429 | 46,259 | -0.13(-2.02%) |
Aug 22, 2003 | 6.728 | 6.728 | 6.555 | 6.561 | 28,346 | -0.17(-2.48%) |
Aug 21, 2003 | 6.618 | 6.739 | 6.618 | 6.728 | 52,520 | +0.24(+3.63%) |
Aug 20, 2003 | 6.417 | 6.492 | 6.406 | 6.492 | 38,259 | +0.13(+2.08%) |
Aug 19, 2003 | 6.308 | 6.360 | 6.273 | 6.360 | 46,433 | +0.06(+1.00%) |
Aug 18, 2003 | 6.337 | 6.383 | 6.210 | 6.296 | 78,084 | +0.01(+0.18%) |
Aug 15, 2003 | 6.296 | 6.342 | 6.239 | 6.285 | 15,999 | +0.02(+0.28%) |
Aug 14, 2003 | 6.279 | 6.302 | 6.187 | 6.268 | 34,607 | +0.02(+0.28%) |
Aug 13, 2003 | 6.210 | 6.250 | 6.181 | 6.250 | 22,434 | +0.04(+0.65%) |
Aug 12, 2003 | 6.285 | 6.296 | 6.158 | 6.210 | 74,780 | -0.05(-0.83%) |
Aug 11, 2003 | 6.181 | 6.262 | 6.153 | 6.262 | 79,301 | +0.07(+1.11%) |
Aug 08, 2003 | 6.210 | 6.210 | 5.951 | 6.193 | 143,647 | -0.07(-1.10%) |
Aug 07, 2003 | 6.153 | 6.268 | 6.153 | 6.262 | 51,998 | +0.10(+1.68%) |
Aug 06, 2003 | 6.210 | 6.239 | 6.153 | 6.158 | 55,998 | -0.02(-0.28%) |
Aug 05, 2003 | 6.153 | 6.193 | 6.124 | 6.176 | 131,995 | -0.01(-0.09%) |
Aug 04, 2003 | 6.153 | 6.181 | 6.124 | 6.181 | 80,345 | -0.14(-2.18%) |
Aug 01, 2003 | 6.268 | 6.325 | 6.181 | 6.319 | 117,213 | -0.06(-0.99%) |
Jul 31, 2003 | 6.308 | 6.423 | 6.268 | 6.383 | 65,910 | +0.00(+0.00%) |
Jul 30, 2003 | 6.371 | 6.394 | 6.308 | 6.383 | 79,127 | -0.07(-1.16%) |
Jul 29, 2003 | 6.383 | 6.463 | 6.383 | 6.457 | 45,911 | +0.10(+1.63%) |
Jul 28, 2003 | 6.383 | 6.434 | 6.325 | 6.354 | 57,911 | -0.02(-0.27%) |
Jul 25, 2003 | 6.222 | 6.383 | 6.222 | 6.371 | 54,954 | +0.14(+2.21%) |
Jul 24, 2003 | 6.153 | 6.319 | 6.141 | 6.233 | 120,691 | -0.01(-0.09%) |
Jul 23, 2003 | 6.268 | 6.268 | 6.124 | 6.239 | 102,953 | -0.03(-0.46%) |
Jul 22, 2003 | 6.239 | 6.268 | 6.210 | 6.268 | 48,520 | +0.00(+0.00%) |
Jul 21, 2003 | 6.296 | 6.302 | 6.216 | 6.268 | 93,562 | -0.13(-1.98%) |
Jul 18, 2003 | 6.268 | 6.411 | 6.256 | 6.394 | 58,432 | +0.10(+1.55%) |
Jul 17, 2003 | 6.308 | 6.383 | 6.147 | 6.296 | 185,907 | -0.10(-1.62%) |
Jul 16, 2003 | 6.406 | 6.411 | 6.273 | 6.400 | 80,171 | -0.14(-2.11%) |
Jul 15, 2003 | 6.440 | 6.538 | 6.440 | 6.538 | 120,170 | +0.05(+0.80%) |
Jul 14, 2003 | 6.411 | 6.567 | 6.383 | 6.486 | 73,910 | +0.10(+1.62%) |
Jul 11, 2003 | 6.371 | 6.463 | 6.360 | 6.383 | 27,303 | -0.02(-0.36%) |
Jul 10, 2003 | 6.411 | 6.463 | 6.348 | 6.406 | 34,607 | +0.18(+2.86%) |
Jul 09, 2003 | 6.411 | 6.411 | 6.181 | 6.227 | 98,779 | -0.18(-2.87%) |
Jul 08, 2003 | 6.354 | 6.411 | 6.325 | 6.411 | 50,433 | +0.02(+0.36%) |
Jul 07, 2003 | 6.498 | 6.613 | 6.354 | 6.388 | 523,287 | -0.13(-1.94%) |
Jul 03, 2003 | 6.526 | 6.567 | 6.446 | 6.515 | 391,465 | -0.03(-0.44%) |
Jul 02, 2003 | 6.538 | 6.607 | 6.469 | 6.544 | 33,042 | -0.05(-0.78%) |
Jul 01, 2003 | 6.509 | 6.613 | 6.463 | 6.595 | 144,169 | +0.11(+1.68%) |
Jun 30, 2003 | 6.325 | 6.515 | 6.285 | 6.486 | 491,462 | +0.25(+4.06%) |
Jun 27, 2003 | 6.348 | 6.354 | 6.233 | 6.233 | 460,506 | -0.12(-1.90%) |
Jun 26, 2003 | 6.354 | 6.388 | 6.285 | 6.354 | 221,905 | +0.13(+2.03%) |
Jun 25, 2003 | 6.222 | 6.325 | 6.187 | 6.227 | 55,128 | +0.01(+0.09%) |
Jun 24, 2003 | 6.227 | 6.268 | 6.204 | 6.222 | 26,781 | +0.02(+0.28%) |
Jun 23, 2003 | 6.181 | 6.239 | 6.135 | 6.204 | 61,737 | -0.05(-0.74%) |
Jun 20, 2003 | 6.181 | 6.296 | 6.101 | 6.250 | 243,122 | +0.02(+0.28%) |
Jun 19, 2003 | 6.181 | 6.268 | 6.153 | 6.233 | 114,778 | +0.10(+1.69%) |
Jun 18, 2003 | 6.066 | 6.210 | 6.066 | 6.130 | 171,820 | -0.05(-0.84%) |
Jun 17, 2003 | 6.222 | 6.222 | 6.118 | 6.181 | 184,689 | +0.00(+0.00%) |
Jun 16, 2003 | 6.210 | 6.268 | 6.124 | 6.181 | 97,909 | +0.00(+0.00%) |
Jun 13, 2003 | 6.268 | 6.268 | 6.147 | 6.181 | 54,954 | +0.09(+1.42%) |
Jun 12, 2003 | 6.124 | 6.153 | 5.974 | 6.095 | 191,124 | -0.33(-5.19%) |
Jun 11, 2003 | 6.268 | 6.440 | 6.268 | 6.429 | 54,954 | +0.01(+0.18%) |
Jun 10, 2003 | 6.354 | 6.492 | 6.325 | 6.417 | 106,779 | +0.01(+0.09%) |
Jun 09, 2003 | 6.325 | 6.423 | 6.302 | 6.411 | 82,953 | +0.20(+3.24%) |
Jun 06, 2003 | 6.555 | 6.572 | 6.153 | 6.210 | 183,298 | -0.29(-4.42%) |
Jun 05, 2003 | 6.503 | 6.549 | 6.446 | 6.498 | 33,390 | -0.01(-0.09%) |
Jun 04, 2003 | 6.411 | 6.526 | 6.354 | 6.503 | 143,821 | -0.20(-3.00%) |
Jun 03, 2003 | 6.814 | 6.860 | 6.670 | 6.705 | 159,125 | -0.32(-4.50%) |