Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.510 | 8.568 | 8.470 | 8.520 | 313,100 | +0.04(+0.47%) |
Jul 29, 2004 | 8.411 | 8.518 | 8.411 | 8.480 | 398,762 | +0.01(+0.17%) |
Jul 28, 2004 | 8.593 | 8.593 | 8.371 | 8.466 | 353,075 | -0.09(-1.01%) |
Jul 27, 2004 | 8.454 | 8.589 | 8.427 | 8.552 | 649,291 | +0.10(+1.22%) |
Jul 26, 2004 | 8.583 | 8.605 | 8.367 | 8.450 | 369,959 | -0.09(-1.08%) |
Jul 23, 2004 | 8.689 | 8.711 | 8.528 | 8.542 | 587,466 | -0.17(-1.92%) |
Jul 22, 2004 | 8.699 | 8.856 | 8.685 | 8.709 | 274,117 | -0.10(-1.17%) |
Jul 21, 2004 | 8.931 | 9.034 | 8.812 | 8.812 | 356,551 | -0.20(-2.19%) |
Jul 20, 2004 | 8.820 | 9.009 | 8.806 | 9.009 | 307,886 | +0.23(+2.61%) |
Jul 19, 2004 | 8.619 | 8.842 | 8.585 | 8.780 | 517,943 | +0.25(+2.93%) |
Jul 16, 2004 | 8.522 | 8.645 | 8.488 | 8.530 | 277,097 | +0.06(+0.69%) |
Jul 15, 2004 | 8.558 | 8.595 | 8.387 | 8.472 | 335,446 | -0.13(-1.50%) |
Jul 14, 2004 | 8.562 | 8.736 | 8.558 | 8.601 | 283,056 | +0.02(+0.19%) |
Jul 13, 2004 | 8.522 | 8.655 | 8.522 | 8.585 | 133,831 | +0.04(+0.50%) |
Jul 12, 2004 | 8.498 | 8.633 | 8.413 | 8.542 | 153,694 | +0.05(+0.55%) |
Jul 09, 2004 | 8.407 | 8.530 | 8.407 | 8.496 | 144,756 | +0.07(+0.81%) |
Jul 08, 2004 | 8.585 | 8.649 | 8.407 | 8.427 | 211,299 | -0.20(-2.29%) |
Jul 07, 2004 | 8.649 | 8.719 | 8.595 | 8.625 | 239,108 | +0.00(+0.05%) |
Jul 06, 2004 | 8.689 | 8.723 | 8.568 | 8.621 | 243,825 | -0.06(-0.70%) |
Jul 02, 2004 | 8.653 | 8.687 | 8.605 | 8.681 | 154,191 | +0.05(+0.56%) |
Jul 01, 2004 | 8.848 | 8.875 | 8.599 | 8.633 | 269,896 | -0.17(-1.88%) |
Jun 30, 2004 | 8.796 | 8.848 | 8.730 | 8.798 | 219,741 | -0.03(-0.34%) |
Jun 29, 2004 | 8.715 | 8.846 | 8.715 | 8.828 | 406,955 | +0.10(+1.11%) |
Jun 28, 2004 | 8.621 | 8.774 | 8.550 | 8.732 | 412,914 | +0.13(+1.52%) |
Jun 25, 2004 | 8.760 | 8.816 | 8.599 | 8.601 | 2,905,550 | -0.21(-2.35%) |
Jun 24, 2004 | 8.800 | 8.901 | 8.699 | 8.808 | 327,997 | -0.02(-0.23%) |
Jun 23, 2004 | 8.750 | 8.860 | 8.703 | 8.828 | 281,815 | +0.04(+0.48%) |
Jun 22, 2004 | 8.659 | 8.816 | 8.601 | 8.786 | 428,309 | +0.07(+0.76%) |
Jun 21, 2004 | 8.639 | 8.766 | 8.568 | 8.719 | 247,053 | +0.05(+0.56%) |
Jun 18, 2004 | 8.550 | 8.691 | 8.520 | 8.671 | 327,749 | +0.12(+1.41%) |
Jun 17, 2004 | 8.427 | 8.627 | 8.413 | 8.550 | 348,358 | +0.08(+0.95%) |
Jun 16, 2004 | 8.307 | 8.516 | 8.282 | 8.470 | 300,188 | +0.19(+2.34%) |
Jun 15, 2004 | 8.353 | 8.397 | 8.276 | 8.276 | 245,812 | -0.10(-1.15%) |
Jun 14, 2004 | 8.256 | 8.458 | 8.246 | 8.373 | 327,501 | +0.14(+1.74%) |
Jun 10, 2004 | 8.353 | 8.397 | 8.222 | 8.230 | 283,801 | -0.14(-1.66%) |
Jun 09, 2004 | 8.186 | 8.393 | 8.186 | 8.369 | 299,195 | +0.13(+1.64%) |
Jun 08, 2004 | 8.242 | 8.301 | 8.176 | 8.234 | 423,839 | -0.01(-0.10%) |
Jun 07, 2004 | 8.196 | 8.291 | 8.196 | 8.242 | 171,075 | +0.03(+0.37%) |
Jun 04, 2004 | 8.079 | 8.246 | 8.075 | 8.212 | 182,000 | +0.13(+1.65%) |
Jun 03, 2004 | 8.135 | 8.266 | 8.079 | 8.079 | 245,812 | -0.08(-0.94%) |
Jun 02, 2004 | 8.150 | 8.156 | 8.075 | 8.156 | 243,329 | +0.01(+0.15%) |
Jun 01, 2004 | 8.125 | 8.309 | 8.113 | 8.144 | 235,383 | -0.04(-0.52%) |
May 28, 2004 | 8.226 | 8.240 | 8.162 | 8.186 | 184,979 | -0.04(-0.49%) |
May 27, 2004 | 8.015 | 8.232 | 8.015 | 8.226 | 317,072 | +0.12(+1.49%) |
May 26, 2004 | 8.075 | 8.125 | 8.035 | 8.105 | 192,428 | +0.00(+0.00%) |
May 25, 2004 | 7.984 | 8.105 | 7.984 | 8.105 | 222,224 | +0.09(+1.16%) |
May 24, 2004 | 7.934 | 8.013 | 7.934 | 8.013 | 312,107 | +0.11(+1.38%) |
May 21, 2004 | 7.843 | 7.984 | 7.843 | 7.904 | 269,400 | +0.09(+1.16%) |
May 20, 2004 | 7.763 | 7.833 | 7.763 | 7.813 | 126,382 | +0.04(+0.52%) |
May 19, 2004 | 7.642 | 7.775 | 7.642 | 7.773 | 196,898 | +0.10(+1.37%) |
May 18, 2004 | 7.624 | 7.723 | 7.584 | 7.668 | 269,152 | +0.05(+0.66%) |
May 17, 2004 | 7.703 | 7.703 | 7.572 | 7.618 | 222,969 | -0.12(-1.61%) |
May 14, 2004 | 7.858 | 7.868 | 7.723 | 7.743 | 120,919 | -0.11(-1.46%) |
May 13, 2004 | 7.801 | 7.924 | 7.775 | 7.858 | 139,541 | +0.01(+0.08%) |
May 12, 2004 | 7.719 | 7.892 | 7.592 | 7.852 | 221,231 | +0.13(+1.72%) |
May 11, 2004 | 7.652 | 7.825 | 7.648 | 7.719 | 150,715 | +0.07(+0.92%) |
May 10, 2004 | 7.904 | 7.904 | 7.644 | 7.648 | 375,174 | -0.27(-3.41%) |
May 07, 2004 | 7.984 | 8.045 | 7.858 | 7.918 | 265,179 | -0.10(-1.21%) |
May 06, 2004 | 8.055 | 8.079 | 7.922 | 8.015 | 191,187 | -0.02(-0.25%) |
May 05, 2004 | 8.075 | 8.127 | 7.999 | 8.035 | 173,310 | -0.06(-0.80%) |
May 04, 2004 | 7.914 | 8.164 | 7.914 | 8.099 | 228,431 | +0.18(+2.29%) |
May 03, 2004 | 7.874 | 7.984 | 7.864 | 7.918 | 315,831 | +0.00(+0.05%) |
Apr 30, 2004 | 7.854 | 8.023 | 7.723 | 7.914 | 262,448 | +0.06(+0.77%) |
Apr 29, 2004 | 8.007 | 8.037 | 7.763 | 7.854 | 178,772 | -0.14(-1.74%) |
Apr 28, 2004 | 8.057 | 8.135 | 7.976 | 7.992 | 189,200 | -0.06(-0.78%) |
Apr 27, 2004 | 8.226 | 8.276 | 7.934 | 8.055 | 582,748 | -0.19(-2.32%) |
Apr 26, 2004 | 8.256 | 8.367 | 8.208 | 8.246 | 138,797 | -0.05(-0.63%) |
Apr 23, 2004 | 8.156 | 8.381 | 8.156 | 8.299 | 207,326 | -0.05(-0.63%) |
Apr 22, 2004 | 8.135 | 8.367 | 8.135 | 8.351 | 237,618 | +0.18(+2.14%) |
Apr 21, 2004 | 8.061 | 8.186 | 8.061 | 8.176 | 202,112 | +0.06(+0.74%) |
Apr 20, 2004 | 8.190 | 8.574 | 8.115 | 8.115 | 311,858 | -0.07(-0.91%) |
Apr 19, 2004 | 8.095 | 8.226 | 8.055 | 8.190 | 222,472 | +0.11(+1.32%) |
Apr 16, 2004 | 7.946 | 8.135 | 7.946 | 8.083 | 162,881 | +0.14(+1.75%) |
Apr 15, 2004 | 7.854 | 7.962 | 7.753 | 7.944 | 133,831 | +0.07(+0.90%) |
Apr 14, 2004 | 7.904 | 7.997 | 7.874 | 7.874 | 135,072 | -0.01(-0.18%) |
Apr 13, 2004 | 8.176 | 8.212 | 7.866 | 7.888 | 168,592 | -0.19(-2.32%) |
Apr 12, 2004 | 7.958 | 8.075 | 7.958 | 8.075 | 98,324 | +0.14(+1.73%) |
Apr 08, 2004 | 7.964 | 8.055 | 7.936 | 7.938 | 175,544 | +0.02(+0.25%) |
Apr 07, 2004 | 7.934 | 7.968 | 7.884 | 7.918 | 114,215 | -0.05(-0.61%) |
Apr 06, 2004 | 7.986 | 8.035 | 7.906 | 7.966 | 157,170 | -0.02(-0.25%) |
Apr 05, 2004 | 7.904 | 7.986 | 7.884 | 7.986 | 145,500 | +0.10(+1.23%) |
Apr 02, 2004 | 7.833 | 7.890 | 7.753 | 7.890 | 262,696 | +0.07(+0.85%) |
Apr 01, 2004 | 7.733 | 7.823 | 7.682 | 7.823 | 182,745 | +0.09(+1.17%) |
Mar 31, 2004 | 7.803 | 7.803 | 7.692 | 7.733 | 166,357 | -0.03(-0.39%) |
Mar 30, 2004 | 7.632 | 7.769 | 7.612 | 7.763 | 175,048 | +0.09(+1.18%) |
Mar 29, 2004 | 7.602 | 7.678 | 7.600 | 7.672 | 138,300 | +0.10(+1.28%) |
Mar 26, 2004 | 7.562 | 7.644 | 7.537 | 7.576 | 175,793 | +0.01(+0.19%) |
Mar 25, 2004 | 7.547 | 7.566 | 7.491 | 7.562 | 194,911 | +0.03(+0.45%) |
Mar 24, 2004 | 7.554 | 7.564 | 7.392 | 7.527 | 309,375 | -0.04(-0.59%) |
Mar 23, 2004 | 7.682 | 7.707 | 7.572 | 7.572 | 230,914 | -0.08(-1.10%) |
Mar 22, 2004 | 7.703 | 7.763 | 7.656 | 7.656 | 279,580 | -0.07(-0.96%) |
Mar 19, 2004 | 7.763 | 7.833 | 7.731 | 7.731 | 98,076 | -0.01(-0.16%) |
Mar 18, 2004 | 7.652 | 7.791 | 7.652 | 7.743 | 159,405 | -0.05(-0.70%) |
Mar 17, 2004 | 7.703 | 7.811 | 7.703 | 7.797 | 182,000 | +0.14(+1.89%) |
Mar 16, 2004 | 7.501 | 7.709 | 7.501 | 7.652 | 431,288 | -0.01(-0.13%) |
Mar 15, 2004 | 7.743 | 7.743 | 7.644 | 7.662 | 95,097 | -0.07(-0.91%) |
Mar 12, 2004 | 7.773 | 7.773 | 7.703 | 7.733 | 260,709 | -0.01(-0.16%) |
Mar 11, 2004 | 7.902 | 7.912 | 7.703 | 7.745 | 181,007 | -0.16(-1.99%) |
Mar 10, 2004 | 8.075 | 8.095 | 7.902 | 7.902 | 130,851 | -0.22(-2.75%) |
Mar 09, 2004 | 8.166 | 8.184 | 8.095 | 8.125 | 116,202 | -0.05(-0.64%) |
Mar 08, 2004 | 8.152 | 8.192 | 8.103 | 8.178 | 127,623 | +0.03(+0.40%) |
Mar 05, 2004 | 8.135 | 8.198 | 8.067 | 8.146 | 142,024 | +0.00(+0.00%) |
Mar 04, 2004 | 8.085 | 8.156 | 8.065 | 8.146 | 154,191 | +0.04(+0.50%) |
Mar 03, 2004 | 8.135 | 8.144 | 8.065 | 8.105 | 187,711 | -0.01(-0.12%) |
Mar 02, 2004 | 8.226 | 8.260 | 8.111 | 8.115 | 129,858 | -0.13(-1.54%) |
Mar 01, 2004 | 8.186 | 8.270 | 8.180 | 8.242 | 118,685 | +0.10(+1.19%) |
Feb 27, 2004 | 8.105 | 8.260 | 8.015 | 8.146 | 198,387 | -0.01(-0.12%) |
Feb 26, 2004 | 8.206 | 8.206 | 8.071 | 8.156 | 142,273 | -0.06(-0.74%) |
Feb 25, 2004 | 8.023 | 8.216 | 7.954 | 8.216 | 169,585 | +0.16(+1.97%) |
Feb 24, 2004 | 8.166 | 8.170 | 8.045 | 8.057 | 152,204 | -0.12(-1.53%) |
Feb 23, 2004 | 8.105 | 8.220 | 8.081 | 8.182 | 247,053 | +0.07(+0.82%) |
Feb 20, 2004 | 8.075 | 8.146 | 8.061 | 8.115 | 172,316 | +0.01(+0.12%) |
Feb 19, 2004 | 8.156 | 8.276 | 8.105 | 8.105 | 98,076 | -0.08(-0.96%) |
Feb 18, 2004 | 8.258 | 8.258 | 8.055 | 8.184 | 205,091 | -0.06(-0.78%) |
Feb 17, 2004 | 8.212 | 8.297 | 8.166 | 8.248 | 181,255 | +0.09(+1.06%) |
Feb 13, 2004 | 8.276 | 8.351 | 8.156 | 8.162 | 179,020 | -0.11(-1.39%) |
Feb 12, 2004 | 8.337 | 8.458 | 8.256 | 8.276 | 130,106 | -0.06(-0.72%) |
Feb 11, 2004 | 8.226 | 8.357 | 8.226 | 8.337 | 144,011 | +0.11(+1.40%) |
Feb 10, 2004 | 8.125 | 8.270 | 8.121 | 8.222 | 170,082 | +0.11(+1.32%) |
Feb 09, 2004 | 8.105 | 8.230 | 8.105 | 8.115 | 77,964 | +0.06(+0.70%) |
Feb 06, 2004 | 7.886 | 8.115 | 7.886 | 8.059 | 107,760 | +0.13(+1.70%) |
Feb 05, 2004 | 7.984 | 8.079 | 7.904 | 7.924 | 148,480 | -0.07(-0.88%) |
Feb 04, 2004 | 8.055 | 8.105 | 7.995 | 7.995 | 168,095 | -0.08(-1.00%) |
Feb 03, 2004 | 8.075 | 8.115 | 8.035 | 8.075 | 96,835 | +0.02(+0.25%) |
Feb 02, 2004 | 8.075 | 8.115 | 8.015 | 8.055 | 99,318 | -0.01(-0.17%) |
Jan 30, 2004 | 8.025 | 8.115 | 8.005 | 8.069 | 86,158 | +0.01(+0.15%) |
Jan 29, 2004 | 8.101 | 8.133 | 8.001 | 8.057 | 117,195 | -0.04(-0.52%) |
Jan 28, 2004 | 8.075 | 8.216 | 8.055 | 8.099 | 256,488 | +0.00(+0.05%) |
Jan 27, 2004 | 8.127 | 8.127 | 8.021 | 8.095 | 105,773 | +0.02(+0.22%) |
Jan 26, 2004 | 8.031 | 8.135 | 7.954 | 8.077 | 178,275 | +0.06(+0.73%) |
Jan 23, 2004 | 8.035 | 8.081 | 8.003 | 8.019 | 212,788 | -0.08(-0.95%) |
Jan 22, 2004 | 8.206 | 8.220 | 8.017 | 8.095 | 291,746 | -0.16(-1.88%) |
Jan 21, 2004 | 8.095 | 8.268 | 8.059 | 8.250 | 351,089 | +0.19(+2.30%) |
Jan 20, 2004 | 7.974 | 8.077 | 7.962 | 8.065 | 197,146 | +0.07(+0.88%) |
Jan 16, 2004 | 8.125 | 8.135 | 7.995 | 7.995 | 104,532 | -0.16(-1.93%) |
Jan 15, 2004 | 8.045 | 8.166 | 7.948 | 8.152 | 265,427 | +0.06(+0.70%) |
Jan 14, 2004 | 8.055 | 8.101 | 8.025 | 8.095 | 137,058 | +0.02(+0.25%) |
Jan 13, 2004 | 8.015 | 8.079 | 8.009 | 8.075 | 169,089 | +0.06(+0.75%) |
Jan 12, 2004 | 8.035 | 8.035 | 7.856 | 8.015 | 211,795 | -0.04(-0.50%) |
Jan 09, 2004 | 8.065 | 8.105 | 8.009 | 8.055 | 765,494 | +0.03(+0.38%) |
Jan 08, 2004 | 7.936 | 8.055 | 7.904 | 8.025 | 175,793 | +0.04(+0.56%) |
Jan 07, 2004 | 7.972 | 8.013 | 7.894 | 7.980 | 195,656 | -0.03(-0.40%) |
Jan 06, 2004 | 7.924 | 8.075 | 7.924 | 8.013 | 236,625 | +0.04(+0.48%) |
Jan 05, 2004 | 7.765 | 7.974 | 7.745 | 7.974 | 270,641 | +0.21(+2.70%) |
Jan 02, 2004 | 7.852 | 7.852 | 7.713 | 7.765 | 193,918 | -0.09(-1.13%) |
Dec 31, 2003 | 7.950 | 7.950 | 7.831 | 7.854 | 276,600 | -0.06(-0.76%) |
Dec 30, 2003 | 7.874 | 7.944 | 7.825 | 7.914 | 211,795 | +0.03(+0.38%) |
Dec 29, 2003 | 7.807 | 7.884 | 7.765 | 7.884 | 222,720 | +0.08(+0.98%) |
Dec 26, 2003 | 7.773 | 7.807 | 7.713 | 7.807 | 61,577 | +0.08(+1.10%) |
Dec 24, 2003 | 7.759 | 7.783 | 7.699 | 7.723 | 71,260 | -0.05(-0.65%) |
Dec 23, 2003 | 7.753 | 7.773 | 7.717 | 7.773 | 226,196 | +0.02(+0.26%) |
Dec 22, 2003 | 7.678 | 7.755 | 7.678 | 7.753 | 239,108 | +0.05(+0.71%) |
Dec 19, 2003 | 7.598 | 7.699 | 7.533 | 7.699 | 193,670 | +0.12(+1.59%) |
Dec 18, 2003 | 7.531 | 7.596 | 7.491 | 7.578 | 118,685 | +0.04(+0.48%) |
Dec 17, 2003 | 7.463 | 7.541 | 7.451 | 7.541 | 623,469 | +0.09(+1.19%) |
Dec 16, 2003 | 7.443 | 7.491 | 7.431 | 7.453 | 486,162 | -0.07(-0.88%) |
Dec 15, 2003 | 7.501 | 7.572 | 7.467 | 7.519 | 294,726 | +0.11(+1.50%) |
Dec 12, 2003 | 7.350 | 7.419 | 7.310 | 7.409 | 164,123 | +0.06(+0.79%) |
Dec 11, 2003 | 7.262 | 7.350 | 7.241 | 7.350 | 504,784 | +0.09(+1.22%) |
Dec 10, 2003 | 7.322 | 7.322 | 7.247 | 7.262 | 307,389 | -0.09(-1.26%) |
Dec 09, 2003 | 7.390 | 7.390 | 7.308 | 7.354 | 466,050 | -0.10(-1.30%) |
Dec 08, 2003 | 7.390 | 7.441 | 7.356 | 7.451 | 251,026 | +0.04(+0.54%) |
Dec 05, 2003 | 7.344 | 7.461 | 7.318 | 7.411 | 197,146 | -0.04(-0.54%) |
Dec 04, 2003 | 7.360 | 7.459 | 7.304 | 7.451 | 163,874 | +0.07(+0.95%) |
Dec 03, 2003 | 7.217 | 7.384 | 7.217 | 7.380 | 287,277 | +0.16(+2.20%) |
Dec 02, 2003 | 7.157 | 7.260 | 7.147 | 7.221 | 431,288 | +0.10(+1.44%) |
Dec 01, 2003 | 7.030 | 7.163 | 7.028 | 7.119 | 1,186,106 | +0.09(+1.26%) |
Nov 28, 2003 | 6.947 | 7.048 | 6.947 | 7.030 | 61,080 | +0.00(+0.03%) |
Nov 26, 2003 | 7.020 | 7.020 | 7.014 | 7.028 | 123,154 | -0.02(-0.29%) |
Nov 25, 2003 | 7.048 | 7.062 | 7.044 | 7.048 | 286,780 | +0.02(+0.29%) |
Nov 24, 2003 | 7.056 | 7.056 | 7.032 | 7.028 | 350,344 | -0.03(-0.37%) |
Nov 21, 2003 | 7.056 | 7.056 | 6.996 | 7.054 | 173,558 | -0.00(-0.03%) |
Nov 20, 2003 | 7.042 | 7.086 | 7.030 | 7.056 | 260,709 | +0.01(+0.11%) |
Nov 19, 2003 | 7.119 | 7.117 | 7.048 | 7.048 | 327,997 | -0.07(-0.99%) |
Nov 18, 2003 | 7.284 | 7.284 | 7.119 | 7.119 | 83,427 | -0.16(-2.21%) |
Nov 17, 2003 | 7.245 | 7.314 | 7.245 | 7.280 | 108,505 | -0.02(-0.28%) |
Nov 14, 2003 | 7.318 | 7.368 | 7.300 | 7.300 | 87,648 | -0.04(-0.55%) |
Nov 13, 2003 | 7.320 | 7.350 | 7.320 | 7.340 | 139,541 | -0.01(-0.14%) |
Nov 12, 2003 | 7.262 | 7.350 | 7.262 | 7.350 | 117,940 | +0.06(+0.88%) |
Nov 11, 2003 | 7.223 | 7.298 | 7.223 | 7.286 | 70,019 | +0.02(+0.33%) |
Nov 10, 2003 | 7.348 | 7.358 | 7.262 | 7.262 | 144,259 | -0.09(-1.21%) |
Nov 07, 2003 | 7.411 | 7.441 | 7.292 | 7.350 | 232,900 | -0.10(-1.35%) |
Nov 06, 2003 | 7.360 | 7.453 | 7.328 | 7.451 | 86,903 | +0.04(+0.54%) |
Nov 05, 2003 | 7.149 | 7.419 | 7.147 | 7.411 | 175,793 | +0.22(+3.08%) |
Nov 04, 2003 | 7.185 | 7.219 | 7.125 | 7.189 | 495,597 | +0.01(+0.14%) |
Nov 03, 2003 | 7.217 | 7.223 | 7.179 | 7.179 | 281,318 | -0.03(-0.42%) |
Oct 31, 2003 | 7.205 | 7.209 | 7.191 | 7.209 | 132,837 | -0.01(-0.11%) |
Oct 30, 2003 | 7.243 | 7.243 | 7.207 | 7.217 | 118,436 | -0.00(-0.06%) |
Oct 29, 2003 | 7.189 | 7.249 | 7.169 | 7.221 | 103,290 | -0.02(-0.25%) |
Oct 28, 2003 | 7.245 | 7.249 | 7.199 | 7.239 | 223,713 | -0.00(-0.06%) |
Oct 27, 2003 | 7.239 | 7.260 | 7.221 | 7.243 | 109,746 | -0.01(-0.14%) |
Oct 24, 2003 | 7.239 | 7.304 | 7.235 | 7.253 | 116,947 | -0.00(-0.03%) |
Oct 23, 2003 | 7.251 | 7.286 | 7.221 | 7.255 | 118,188 | -0.02(-0.33%) |
Oct 22, 2003 | 7.370 | 7.372 | 7.253 | 7.280 | 168,095 | -0.11(-1.55%) |
Oct 21, 2003 | 7.411 | 7.431 | 7.370 | 7.394 | 198,884 | -0.02(-0.33%) |
Oct 20, 2003 | 7.503 | 7.503 | 7.392 | 7.419 | 327,253 | -0.09(-1.23%) |
Oct 17, 2003 | 7.823 | 7.823 | 7.491 | 7.511 | 911,243 | -0.35(-4.41%) |
Oct 16, 2003 | 7.870 | 7.942 | 7.856 | 7.858 | 105,773 | -0.06(-0.79%) |
Oct 15, 2003 | 7.928 | 8.011 | 7.928 | 7.920 | 57,107 | +0.01(+0.13%) |
Oct 14, 2003 | 7.970 | 7.984 | 7.846 | 7.910 | 58,845 | -0.04(-0.51%) |
Oct 13, 2003 | 7.850 | 7.970 | 7.850 | 7.950 | 152,204 | +0.11(+1.36%) |
Oct 10, 2003 | 7.843 | 7.860 | 7.823 | 7.843 | 92,365 | +0.06(+0.78%) |
Oct 09, 2003 | 7.876 | 7.928 | 7.793 | 7.783 | 132,589 | -0.09(-1.15%) |
Oct 08, 2003 | 7.846 | 7.886 | 7.815 | 7.874 | 135,569 | +0.02(+0.26%) |
Oct 07, 2003 | 7.803 | 7.898 | 7.803 | 7.854 | 117,443 | +0.06(+0.83%) |
Oct 06, 2003 | 7.805 | 7.819 | 7.646 | 7.789 | 237,121 | -0.06(-0.82%) |
Oct 03, 2003 | 7.733 | 7.854 | 7.733 | 7.854 | 147,983 | +0.15(+1.96%) |
Oct 02, 2003 | 7.668 | 7.686 | 7.582 | 7.703 | 114,712 | +0.17(+2.27%) |
Oct 01, 2003 | 7.390 | 7.560 | 7.390 | 7.531 | 126,133 | +0.14(+1.94%) |
Sep 30, 2003 | 7.493 | 7.572 | 7.320 | 7.388 | 224,458 | -0.12(-1.66%) |
Sep 29, 2003 | 7.231 | 7.551 | 7.231 | 7.513 | 156,177 | +0.32(+4.48%) |
Sep 26, 2003 | 7.300 | 7.443 | 7.191 | 7.191 | 134,576 | -0.08(-1.16%) |
Sep 25, 2003 | 7.404 | 7.451 | 7.229 | 7.276 | 204,098 | -0.17(-2.22%) |
Sep 24, 2003 | 7.590 | 7.590 | 7.441 | 7.441 | 521,916 | -0.15(-1.96%) |
Sep 23, 2003 | 7.630 | 7.668 | 7.590 | 7.590 | 206,333 | +0.06(+0.78%) |
Sep 22, 2003 | 7.574 | 7.656 | 7.556 | 7.531 | 144,259 | -0.04(-0.53%) |
Sep 19, 2003 | 7.632 | 7.638 | 7.499 | 7.572 | 221,727 | -0.06(-0.82%) |
Sep 18, 2003 | 7.678 | 7.678 | 7.568 | 7.634 | 122,409 | -0.11(-1.48%) |
Sep 17, 2003 | 7.803 | 7.827 | 7.680 | 7.749 | 137,555 | -0.06(-0.77%) |
Sep 16, 2003 | 7.854 | 7.854 | 7.676 | 7.809 | 123,402 | -0.04(-0.56%) |
Sep 15, 2003 | 7.843 | 7.854 | 7.789 | 7.854 | 135,569 | +0.02(+0.26%) |
Sep 12, 2003 | 7.628 | 7.846 | 7.572 | 7.833 | 124,395 | +0.21(+2.69%) |
Sep 11, 2003 | 7.652 | 7.676 | 7.572 | 7.628 | 58,349 | -0.04(-0.47%) |
Sep 10, 2003 | 7.793 | 7.848 | 7.644 | 7.664 | 77,219 | -0.11(-1.37%) |
Sep 09, 2003 | 7.944 | 7.944 | 7.703 | 7.771 | 172,068 | -0.14(-1.81%) |
Sep 08, 2003 | 7.773 | 7.944 | 7.684 | 7.914 | 162,633 | +0.18(+2.26%) |
Sep 05, 2003 | 7.854 | 7.854 | 7.632 | 7.739 | 167,102 | -0.16(-1.96%) |
Sep 04, 2003 | 7.813 | 7.932 | 7.795 | 7.894 | 106,518 | -0.01(-0.10%) |
Sep 03, 2003 | 7.934 | 7.995 | 7.902 | 7.902 | 137,555 | +0.05(+0.62%) |
Sep 02, 2003 | 7.854 | 7.894 | 7.854 | 7.854 | 91,372 | -0.03(-0.41%) |
Aug 29, 2003 | 7.769 | 7.894 | 7.723 | 7.886 | 90,131 | +0.10(+1.24%) |
Aug 28, 2003 | 7.652 | 7.803 | 7.642 | 7.789 | 55,866 | +0.16(+2.06%) |
Aug 27, 2003 | 7.692 | 7.707 | 7.632 | 7.632 | 81,192 | -0.08(-1.04%) |
Aug 26, 2003 | 7.622 | 7.733 | 7.501 | 7.713 | 137,803 | +0.08(+1.00%) |
Aug 25, 2003 | 7.642 | 7.644 | 7.574 | 7.636 | 114,215 | +0.00(+0.05%) |
Aug 22, 2003 | 7.803 | 7.803 | 7.612 | 7.632 | 128,368 | -0.15(-1.94%) |
Aug 21, 2003 | 7.874 | 7.874 | 7.783 | 7.783 | 209,809 | +0.01(+0.16%) |
Aug 20, 2003 | 7.747 | 7.773 | 7.672 | 7.771 | 135,817 | +0.00(+0.05%) |
Aug 19, 2003 | 7.745 | 7.839 | 7.696 | 7.767 | 165,116 | +0.04(+0.55%) |
Aug 18, 2003 | 7.672 | 7.729 | 7.664 | 7.725 | 178,524 | +0.07(+0.95%) |
Aug 15, 2003 | 7.549 | 7.652 | 7.531 | 7.652 | 66,294 | +0.12(+1.63%) |
Aug 14, 2003 | 7.588 | 7.588 | 7.491 | 7.529 | 113,222 | -0.04(-0.56%) |
Aug 13, 2003 | 7.374 | 7.572 | 7.374 | 7.572 | 123,651 | +0.21(+2.82%) |
Aug 12, 2003 | 7.350 | 7.400 | 7.330 | 7.364 | 88,641 | -0.01(-0.14%) |
Aug 11, 2003 | 7.380 | 7.380 | 7.249 | 7.374 | 109,994 | -0.03(-0.35%) |
Aug 08, 2003 | 7.199 | 7.479 | 7.179 | 7.400 | 133,334 | +0.20(+2.80%) |
Aug 07, 2003 | 7.360 | 7.360 | 7.189 | 7.199 | 110,491 | -0.12(-1.65%) |
Aug 06, 2003 | 7.411 | 7.425 | 7.320 | 7.320 | 89,882 | -0.07(-0.95%) |
Aug 05, 2003 | 7.169 | 7.459 | 7.169 | 7.390 | 155,184 | +0.05(+0.63%) |
Aug 04, 2003 | 7.390 | 7.411 | 7.344 | 7.344 | 76,226 | -0.14(-1.83%) |