Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.606 | 8.701 | 8.582 | 8.701 | 139,418 | +0.09(+1.03%) |
Aug 30, 2004 | 8.849 | 8.855 | 8.522 | 8.611 | 543,361 | -0.30(-3.33%) |
Aug 27, 2004 | 8.873 | 8.944 | 8.861 | 8.908 | 172,252 | +0.06(+0.67%) |
Aug 26, 2004 | 8.849 | 8.873 | 8.730 | 8.849 | 140,091 | +0.04(+0.40%) |
Aug 25, 2004 | 8.606 | 8.813 | 8.570 | 8.813 | 250,885 | +0.21(+2.42%) |
Aug 24, 2004 | 8.558 | 8.635 | 8.445 | 8.606 | 92,272 | +0.11(+1.26%) |
Aug 23, 2004 | 8.463 | 8.522 | 8.338 | 8.499 | 119,886 | +0.05(+0.56%) |
Aug 20, 2004 | 8.178 | 8.451 | 8.178 | 8.451 | 79,812 | +0.28(+3.42%) |
Aug 19, 2004 | 8.362 | 8.368 | 8.136 | 8.172 | 89,409 | -0.22(-2.62%) |
Aug 18, 2004 | 8.315 | 8.439 | 8.315 | 8.392 | 140,428 | +0.17(+2.10%) |
Aug 17, 2004 | 8.225 | 8.303 | 8.136 | 8.220 | 94,461 | +0.06(+0.73%) |
Aug 16, 2004 | 8.029 | 8.160 | 8.029 | 8.160 | 57,754 | +0.15(+1.93%) |
Aug 13, 2004 | 7.952 | 8.077 | 7.929 | 8.006 | 45,125 | +0.05(+0.67%) |
Aug 12, 2004 | 8.124 | 8.160 | 7.952 | 7.952 | 86,378 | -0.24(-2.97%) |
Aug 11, 2004 | 8.196 | 8.202 | 8.053 | 8.196 | 102,374 | -0.06(-0.72%) |
Aug 10, 2004 | 8.267 | 8.315 | 8.220 | 8.255 | 67,688 | -0.01(-0.14%) |
Aug 09, 2004 | 8.255 | 8.380 | 8.249 | 8.267 | 77,286 | +0.01(+0.14%) |
Aug 06, 2004 | 8.225 | 8.374 | 8.190 | 8.255 | 186,901 | +0.00(+0.00%) |
Aug 05, 2004 | 8.493 | 8.493 | 8.249 | 8.255 | 88,230 | -0.24(-2.80%) |
Aug 04, 2004 | 8.315 | 8.493 | 8.285 | 8.493 | 212,158 | +0.17(+2.00%) |
Aug 03, 2004 | 8.522 | 8.570 | 8.315 | 8.326 | 906,219 | -0.20(-2.30%) |
Aug 02, 2004 | 8.374 | 8.522 | 8.362 | 8.522 | 197,509 | +0.11(+1.27%) |
Jul 30, 2004 | 8.415 | 8.463 | 8.315 | 8.415 | 211,653 | +0.06(+0.71%) |
Jul 29, 2004 | 8.463 | 8.463 | 8.356 | 8.356 | 315,543 | -0.10(-1.19%) |
Jul 28, 2004 | 8.077 | 8.469 | 8.029 | 8.457 | 157,435 | +0.34(+4.25%) |
Jul 27, 2004 | 7.810 | 8.196 | 7.810 | 8.113 | 156,424 | +0.28(+3.56%) |
Jul 26, 2004 | 7.958 | 8.047 | 7.738 | 7.833 | 91,430 | -0.16(-2.01%) |
Jul 23, 2004 | 8.107 | 8.119 | 7.917 | 7.994 | 101,701 | -0.11(-1.39%) |
Jul 22, 2004 | 8.196 | 8.225 | 8.107 | 8.107 | 58,764 | -0.14(-1.73%) |
Jul 21, 2004 | 8.463 | 8.463 | 8.196 | 8.249 | 93,619 | -0.23(-2.73%) |
Jul 20, 2004 | 8.315 | 8.481 | 8.196 | 8.481 | 137,061 | +0.17(+2.00%) |
Jul 19, 2004 | 8.338 | 8.487 | 8.267 | 8.315 | 172,589 | -0.02(-0.28%) |
Jul 16, 2004 | 8.338 | 8.410 | 8.303 | 8.338 | 119,212 | +0.02(+0.29%) |
Jul 15, 2004 | 8.344 | 8.398 | 8.267 | 8.315 | 143,964 | -0.01(-0.07%) |
Jul 14, 2004 | 8.196 | 8.320 | 8.154 | 8.320 | 195,152 | +0.12(+1.45%) |
Jul 13, 2004 | 8.119 | 8.214 | 8.077 | 8.202 | 63,142 | +0.13(+1.62%) |
Jul 12, 2004 | 8.136 | 8.136 | 8.018 | 8.071 | 80,148 | -0.02(-0.29%) |
Jul 09, 2004 | 8.130 | 8.130 | 7.970 | 8.095 | 76,276 | +0.07(+0.89%) |
Jul 08, 2004 | 8.231 | 8.231 | 8.024 | 8.024 | 110,962 | -0.21(-2.53%) |
Jul 07, 2004 | 8.285 | 8.285 | 8.077 | 8.231 | 751,478 | -0.05(-0.57%) |
Jul 06, 2004 | 8.291 | 8.291 | 8.190 | 8.279 | 150,868 | -0.01(-0.07%) |
Jul 02, 2004 | 8.196 | 8.285 | 8.136 | 8.285 | 127,295 | +0.11(+1.31%) |
Jul 01, 2004 | 8.166 | 8.196 | 8.053 | 8.178 | 162,149 | +0.02(+0.22%) |
Jun 30, 2004 | 8.148 | 8.196 | 8.018 | 8.160 | 129,484 | -0.04(-0.43%) |
Jun 29, 2004 | 8.196 | 8.303 | 8.178 | 8.196 | 170,905 | -0.06(-0.72%) |
Jun 28, 2004 | 8.285 | 8.285 | 8.214 | 8.255 | 139,081 | -0.06(-0.71%) |
Jun 25, 2004 | 8.089 | 8.315 | 8.089 | 8.315 | 563,903 | +0.18(+2.19%) |
Jun 24, 2004 | 8.208 | 8.225 | 8.130 | 8.136 | 100,522 | -0.06(-0.72%) |
Jun 23, 2004 | 8.119 | 8.225 | 8.119 | 8.196 | 86,547 | +0.08(+0.95%) |
Jun 22, 2004 | 8.255 | 8.356 | 8.077 | 8.119 | 1,394,184 | -0.14(-1.65%) |
Jun 21, 2004 | 8.255 | 8.267 | 8.077 | 8.255 | 342,316 | +0.00(+0.00%) |
Jun 18, 2004 | 7.899 | 8.255 | 7.857 | 8.255 | 542,351 | +0.42(+5.30%) |
Jun 17, 2004 | 7.857 | 7.857 | 7.756 | 7.839 | 139,586 | -0.03(-0.38%) |
Jun 16, 2004 | 7.839 | 7.869 | 7.774 | 7.869 | 89,072 | +0.03(+0.38%) |
Jun 15, 2004 | 7.638 | 7.869 | 7.638 | 7.839 | 195,994 | +0.21(+2.72%) |
Jun 14, 2004 | 7.548 | 7.661 | 7.531 | 7.632 | 111,972 | +0.02(+0.31%) |
Jun 10, 2004 | 7.465 | 7.632 | 7.465 | 7.608 | 75,939 | +0.06(+0.79%) |
Jun 09, 2004 | 7.721 | 7.810 | 7.531 | 7.548 | 120,896 | -0.20(-2.61%) |
Jun 08, 2004 | 7.727 | 7.780 | 7.703 | 7.750 | 226,639 | +0.03(+0.38%) |
Jun 07, 2004 | 7.643 | 7.744 | 7.608 | 7.721 | 157,940 | +0.11(+1.48%) |
Jun 04, 2004 | 7.465 | 7.661 | 7.465 | 7.608 | 266,040 | +0.11(+1.43%) |
Jun 03, 2004 | 7.513 | 7.572 | 7.471 | 7.501 | 125,106 | -0.02(-0.32%) |
Jun 02, 2004 | 7.643 | 7.679 | 7.513 | 7.525 | 50,177 | -0.06(-0.78%) |
Jun 01, 2004 | 7.608 | 7.632 | 7.406 | 7.584 | 131,167 | -0.02(-0.23%) |
May 28, 2004 | 7.483 | 7.620 | 7.447 | 7.602 | 89,578 | +0.15(+1.99%) |
May 27, 2004 | 7.483 | 7.572 | 7.412 | 7.453 | 87,220 | -0.01(-0.16%) |
May 26, 2004 | 7.388 | 7.483 | 7.323 | 7.465 | 215,020 | +0.02(+0.24%) |
May 25, 2004 | 7.335 | 7.513 | 7.275 | 7.447 | 190,942 | +0.13(+1.79%) |
May 24, 2004 | 7.246 | 7.352 | 7.192 | 7.317 | 125,274 | +0.10(+1.40%) |
May 21, 2004 | 7.156 | 7.246 | 7.145 | 7.216 | 74,760 | +0.06(+0.83%) |
May 20, 2004 | 7.044 | 7.174 | 7.008 | 7.156 | 77,791 | +0.17(+2.47%) |
May 19, 2004 | 7.091 | 7.204 | 6.978 | 6.984 | 130,494 | -0.11(-1.51%) |
May 18, 2004 | 6.836 | 7.091 | 6.836 | 7.091 | 137,229 | +0.20(+2.84%) |
May 17, 2004 | 6.830 | 6.984 | 6.759 | 6.895 | 340,463 | -0.07(-1.02%) |
May 14, 2004 | 6.978 | 7.067 | 6.943 | 6.966 | 120,728 | -0.01(-0.17%) |
May 13, 2004 | 7.139 | 7.216 | 6.943 | 6.978 | 178,482 | -0.26(-3.53%) |
May 12, 2004 | 7.186 | 7.234 | 7.014 | 7.234 | 303,251 | +0.10(+1.33%) |
May 11, 2004 | 7.127 | 7.305 | 7.115 | 7.139 | 122,748 | +0.03(+0.42%) |
May 10, 2004 | 7.198 | 7.246 | 7.008 | 7.109 | 274,964 | -0.14(-1.89%) |
May 07, 2004 | 7.513 | 7.554 | 7.246 | 7.246 | 142,786 | -0.27(-3.56%) |
May 06, 2004 | 7.424 | 7.560 | 7.341 | 7.513 | 159,455 | -0.01(-0.16%) |
May 05, 2004 | 7.554 | 7.643 | 7.507 | 7.525 | 391,819 | -0.07(-0.94%) |
May 04, 2004 | 7.531 | 7.709 | 7.513 | 7.596 | 143,964 | +0.10(+1.27%) |
May 03, 2004 | 7.436 | 7.501 | 7.388 | 7.501 | 202,729 | +0.04(+0.56%) |
Apr 30, 2004 | 7.447 | 7.572 | 7.447 | 7.459 | 220,577 | +0.02(+0.24%) |
Apr 29, 2004 | 7.632 | 7.697 | 7.436 | 7.442 | 308,134 | -0.19(-2.49%) |
Apr 28, 2004 | 7.590 | 7.643 | 7.542 | 7.632 | 168,379 | +0.03(+0.39%) |
Apr 27, 2004 | 7.542 | 7.667 | 7.519 | 7.602 | 422,633 | +0.18(+2.40%) |
Apr 26, 2004 | 7.424 | 7.590 | 7.424 | 7.424 | 154,909 | -0.05(-0.71%) |
Apr 23, 2004 | 7.412 | 7.483 | 7.329 | 7.477 | 172,420 | +0.12(+1.70%) |
Apr 22, 2004 | 7.335 | 7.394 | 7.246 | 7.352 | 386,768 | +0.04(+0.57%) |
Apr 21, 2004 | 7.335 | 7.370 | 7.246 | 7.311 | 59,269 | -0.02(-0.32%) |
Apr 20, 2004 | 7.483 | 7.566 | 7.335 | 7.335 | 164,170 | -0.09(-1.20%) |
Apr 19, 2004 | 7.418 | 7.483 | 7.299 | 7.424 | 84,358 | +0.07(+0.89%) |
Apr 16, 2004 | 7.305 | 7.542 | 7.281 | 7.358 | 79,475 | +0.02(+0.24%) |
Apr 15, 2004 | 7.364 | 7.424 | 7.222 | 7.341 | 158,276 | -0.02(-0.32%) |
Apr 14, 2004 | 7.483 | 7.501 | 7.127 | 7.364 | 370,098 | -0.18(-2.36%) |
Apr 13, 2004 | 7.661 | 7.661 | 7.513 | 7.542 | 371,782 | -0.09(-1.17%) |
Apr 12, 2004 | 7.970 | 8.012 | 7.572 | 7.632 | 579,899 | -0.34(-4.25%) |
Apr 08, 2004 | 7.899 | 7.976 | 7.881 | 7.970 | 383,737 | +0.07(+0.90%) |
Apr 07, 2004 | 7.869 | 7.976 | 7.750 | 7.899 | 593,370 | +0.03(+0.38%) |
Apr 06, 2004 | 8.077 | 8.077 | 7.762 | 7.869 | 489,648 | -0.23(-2.86%) |
Apr 05, 2004 | 8.356 | 8.368 | 7.703 | 8.101 | 486,617 | -0.29(-3.40%) |
Apr 02, 2004 | 8.445 | 8.451 | 8.344 | 8.386 | 127,295 | -0.10(-1.12%) |
Apr 01, 2004 | 8.433 | 8.493 | 8.344 | 8.481 | 277,658 | +0.10(+1.20%) |
Mar 31, 2004 | 8.344 | 8.404 | 8.315 | 8.380 | 376,160 | +0.04(+0.43%) |
Mar 30, 2004 | 8.356 | 8.374 | 8.315 | 8.344 | 272,775 | -0.01(-0.14%) |
Mar 29, 2004 | 8.249 | 8.356 | 8.208 | 8.356 | 431,052 | +0.04(+0.43%) |
Mar 26, 2004 | 8.172 | 8.493 | 8.077 | 8.320 | 1,465,240 | -0.04(-0.43%) |
Mar 25, 2004 | 8.451 | 8.516 | 8.356 | 8.356 | 99,512 | -0.07(-0.85%) |
Mar 24, 2004 | 8.552 | 8.552 | 8.415 | 8.427 | 60,448 | -0.12(-1.46%) |
Mar 23, 2004 | 8.546 | 8.582 | 8.439 | 8.552 | 167,706 | -0.02(-0.21%) |
Mar 22, 2004 | 8.831 | 8.831 | 8.570 | 8.570 | 90,419 | -0.28(-3.15%) |
Mar 19, 2004 | 8.908 | 8.908 | 8.760 | 8.849 | 59,269 | -0.06(-0.67%) |
Mar 18, 2004 | 8.772 | 8.908 | 8.659 | 8.908 | 98,670 | +0.12(+1.35%) |
Mar 17, 2004 | 8.730 | 8.796 | 8.730 | 8.790 | 60,448 | +0.07(+0.82%) |
Mar 16, 2004 | 8.718 | 8.819 | 8.683 | 8.718 | 173,094 | +0.06(+0.69%) |
Mar 15, 2004 | 8.730 | 8.825 | 8.659 | 8.659 | 139,418 | -0.10(-1.15%) |
Mar 12, 2004 | 8.493 | 8.760 | 8.451 | 8.760 | 149,857 | +0.33(+3.87%) |
Mar 11, 2004 | 8.611 | 8.641 | 8.404 | 8.433 | 59,438 | -0.18(-2.07%) |
Mar 10, 2004 | 8.582 | 8.689 | 8.552 | 8.611 | 98,670 | +0.06(+0.69%) |
Mar 09, 2004 | 8.611 | 8.611 | 8.552 | 8.552 | 72,234 | -0.07(-0.83%) |
Mar 08, 2004 | 8.635 | 8.736 | 8.611 | 8.623 | 330,866 | -0.01(-0.14%) |
Mar 05, 2004 | 8.522 | 8.671 | 8.493 | 8.635 | 154,067 | +0.11(+1.32%) |
Mar 04, 2004 | 8.404 | 8.522 | 8.344 | 8.522 | 106,416 | +0.16(+1.92%) |
Mar 03, 2004 | 8.315 | 8.398 | 8.255 | 8.362 | 50,850 | +0.04(+0.43%) |
Mar 02, 2004 | 8.315 | 8.356 | 8.285 | 8.326 | 101,532 | +0.04(+0.43%) |
Mar 01, 2004 | 8.225 | 8.297 | 8.160 | 8.291 | 61,121 | +0.09(+1.09%) |
Feb 27, 2004 | 8.291 | 8.291 | 8.166 | 8.202 | 67,351 | -0.06(-0.72%) |
Feb 26, 2004 | 8.285 | 8.285 | 8.190 | 8.261 | 78,633 | -0.02(-0.29%) |
Feb 25, 2004 | 8.220 | 8.285 | 8.184 | 8.285 | 66,004 | +0.05(+0.65%) |
Feb 24, 2004 | 8.178 | 8.261 | 8.136 | 8.231 | 107,763 | +0.05(+0.58%) |
Feb 23, 2004 | 8.309 | 8.309 | 8.142 | 8.184 | 90,925 | -0.07(-0.79%) |
Feb 20, 2004 | 8.196 | 8.249 | 8.172 | 8.249 | 52,702 | +0.08(+0.94%) |
Feb 19, 2004 | 8.374 | 8.421 | 8.166 | 8.172 | 68,025 | -0.18(-2.13%) |
Feb 18, 2004 | 8.410 | 8.410 | 8.035 | 8.350 | 225,965 | -0.24(-2.77%) |
Feb 17, 2004 | 8.552 | 8.659 | 8.534 | 8.588 | 56,070 | +0.03(+0.35%) |
Feb 13, 2004 | 8.499 | 8.611 | 8.481 | 8.558 | 61,795 | +0.06(+0.70%) |
Feb 12, 2004 | 8.487 | 8.505 | 8.457 | 8.499 | 64,321 | +0.01(+0.07%) |
Feb 11, 2004 | 8.433 | 8.522 | 8.374 | 8.493 | 64,321 | +0.06(+0.70%) |
Feb 10, 2004 | 8.297 | 8.433 | 8.273 | 8.433 | 72,908 | +0.12(+1.43%) |
Feb 09, 2004 | 8.148 | 8.374 | 8.113 | 8.315 | 71,729 | +0.13(+1.60%) |
Feb 06, 2004 | 8.148 | 8.190 | 8.095 | 8.184 | 99,175 | +0.01(+0.15%) |
Feb 05, 2004 | 7.958 | 8.196 | 7.958 | 8.172 | 115,508 | +0.20(+2.53%) |
Feb 04, 2004 | 8.047 | 8.047 | 7.887 | 7.970 | 192,794 | -0.10(-1.18%) |
Feb 03, 2004 | 7.988 | 8.065 | 7.958 | 8.065 | 89,409 | +0.11(+1.34%) |
Feb 02, 2004 | 7.929 | 7.964 | 7.721 | 7.958 | 561,714 | +0.00(+0.00%) |
Jan 30, 2004 | 7.560 | 7.958 | 7.560 | 7.958 | 175,451 | +0.41(+5.43%) |
Jan 29, 2004 | 7.525 | 7.554 | 7.453 | 7.548 | 145,311 | +0.05(+0.71%) |
Jan 28, 2004 | 7.513 | 7.614 | 7.459 | 7.495 | 50,682 | +0.01(+0.16%) |
Jan 27, 2004 | 7.691 | 7.709 | 7.483 | 7.483 | 102,374 | -0.18(-2.33%) |
Jan 26, 2004 | 7.442 | 7.685 | 7.394 | 7.661 | 192,458 | +0.22(+2.95%) |
Jan 23, 2004 | 7.382 | 7.447 | 7.346 | 7.442 | 135,882 | +0.04(+0.48%) |
Jan 22, 2004 | 7.341 | 7.418 | 7.341 | 7.406 | 76,781 | +0.04(+0.48%) |
Jan 21, 2004 | 7.400 | 7.418 | 7.364 | 7.370 | 55,902 | -0.04(-0.56%) |
Jan 20, 2004 | 7.442 | 7.459 | 7.376 | 7.412 | 145,480 | -0.01(-0.16%) |
Jan 16, 2004 | 7.501 | 7.501 | 7.424 | 7.424 | 69,204 | -0.04(-0.56%) |
Jan 15, 2004 | 7.442 | 7.483 | 7.424 | 7.465 | 27,445 | +0.04(+0.48%) |
Jan 14, 2004 | 7.442 | 7.495 | 7.424 | 7.430 | 30,645 | -0.05(-0.71%) |
Jan 13, 2004 | 7.453 | 7.495 | 7.424 | 7.483 | 44,283 | +0.04(+0.48%) |
Jan 12, 2004 | 7.471 | 7.477 | 7.412 | 7.447 | 143,291 | -0.02(-0.32%) |
Jan 09, 2004 | 7.453 | 7.489 | 7.430 | 7.471 | 61,121 | -0.01(-0.08%) |
Jan 08, 2004 | 7.465 | 7.513 | 7.465 | 7.477 | 59,101 | -0.02(-0.24%) |
Jan 07, 2004 | 7.501 | 7.513 | 7.483 | 7.495 | 49,672 | +0.03(+0.40%) |
Jan 06, 2004 | 7.501 | 7.513 | 7.465 | 7.465 | 15,490 | -0.04(-0.48%) |
Jan 05, 2004 | 7.453 | 7.560 | 7.453 | 7.501 | 34,517 | +0.02(+0.32%) |
Jan 02, 2004 | 7.483 | 7.531 | 7.424 | 7.477 | 42,936 | +0.05(+0.72%) |
Dec 31, 2003 | 7.453 | 7.495 | 7.400 | 7.424 | 230,175 | -0.04(-0.56%) |
Dec 30, 2003 | 7.442 | 7.465 | 7.418 | 7.465 | 96,986 | +0.01(+0.16%) |
Dec 29, 2003 | 7.465 | 7.459 | 7.424 | 7.453 | 47,651 | -0.01(-0.16%) |
Dec 26, 2003 | 7.424 | 7.513 | 7.424 | 7.465 | 38,222 | -0.01(-0.08%) |
Dec 24, 2003 | 7.453 | 7.513 | 7.424 | 7.471 | 51,524 | -0.02(-0.32%) |
Dec 23, 2003 | 7.459 | 7.513 | 7.459 | 7.495 | 189,258 | +0.02(+0.32%) |
Dec 22, 2003 | 7.477 | 7.495 | 7.424 | 7.471 | 104,058 | -0.01(-0.08%) |
Dec 19, 2003 | 7.424 | 7.489 | 7.388 | 7.477 | 103,048 | +0.03(+0.40%) |
Dec 18, 2003 | 7.370 | 7.453 | 7.329 | 7.447 | 99,849 | +0.08(+1.05%) |
Dec 17, 2003 | 7.323 | 7.388 | 7.323 | 7.370 | 85,031 | -0.05(-0.64%) |
Dec 16, 2003 | 7.275 | 7.418 | 7.275 | 7.418 | 130,494 | +0.12(+1.63%) |
Dec 15, 2003 | 7.329 | 7.335 | 7.287 | 7.299 | 306,787 | -0.01(-0.08%) |
Dec 12, 2003 | 7.186 | 7.305 | 7.186 | 7.305 | 67,688 | +0.10(+1.32%) |
Dec 11, 2003 | 7.156 | 7.216 | 7.156 | 7.210 | 64,489 | +0.02(+0.33%) |
Dec 10, 2003 | 7.192 | 7.210 | 7.127 | 7.186 | 42,600 | -0.02(-0.25%) |
Dec 09, 2003 | 7.216 | 7.257 | 7.145 | 7.204 | 81,495 | -0.01(-0.16%) |
Dec 08, 2003 | 7.186 | 7.216 | 7.156 | 7.216 | 110,625 | +0.08(+1.17%) |
Dec 05, 2003 | 7.115 | 7.168 | 7.115 | 7.133 | 20,710 | +0.01(+0.08%) |
Dec 04, 2003 | 7.204 | 7.210 | 7.103 | 7.127 | 42,768 | -0.12(-1.64%) |
Dec 03, 2003 | 7.275 | 7.275 | 7.186 | 7.246 | 42,263 | -0.02(-0.25%) |
Dec 02, 2003 | 7.323 | 7.412 | 7.228 | 7.263 | 54,049 | -0.06(-0.81%) |
Dec 01, 2003 | 7.186 | 7.329 | 7.180 | 7.323 | 44,283 | +0.15(+2.15%) |
Nov 28, 2003 | 7.156 | 7.186 | 7.156 | 7.168 | 7,913 | -0.02(-0.25%) |
Nov 26, 2003 | 7.115 | 7.192 | 7.091 | 7.186 | 40,747 | +0.09(+1.26%) |
Nov 25, 2003 | 7.156 | 7.210 | 6.996 | 7.097 | 404,616 | -0.13(-1.81%) |
Nov 24, 2003 | 7.156 | 7.228 | 7.156 | 7.228 | 56,407 | +0.11(+1.50%) |
Nov 21, 2003 | 7.109 | 7.204 | 7.097 | 7.121 | 44,957 | +0.00(+0.00%) |
Nov 20, 2003 | 7.115 | 7.139 | 7.067 | 7.121 | 66,004 | +0.06(+0.84%) |
Nov 19, 2003 | 7.127 | 7.174 | 7.061 | 7.061 | 251,727 | -0.04(-0.50%) |
Nov 18, 2003 | 7.067 | 7.156 | 7.079 | 7.097 | 68,698 | +0.03(+0.42%) |
Nov 17, 2003 | 7.079 | 7.127 | 7.032 | 7.067 | 169,726 | -0.05(-0.67%) |
Nov 14, 2003 | 7.121 | 7.127 | 7.109 | 7.115 | 37,380 | -0.01(-0.08%) |
Nov 13, 2003 | 7.127 | 7.127 | 7.085 | 7.121 | 25,930 | -0.01(-0.08%) |
Nov 12, 2003 | 7.008 | 7.127 | 7.008 | 7.127 | 64,321 | +0.13(+1.87%) |
Nov 11, 2003 | 6.960 | 6.996 | 6.782 | 6.996 | 549,759 | +0.01(+0.08%) |
Nov 10, 2003 | 6.978 | 6.990 | 6.949 | 6.990 | 34,012 | +0.01(+0.09%) |
Nov 07, 2003 | 6.949 | 6.960 | 6.949 | 6.984 | 135,208 | +0.04(+0.51%) |
Nov 06, 2003 | 6.830 | 6.949 | 6.782 | 6.949 | 50,177 | +0.12(+1.74%) |
Nov 05, 2003 | 6.788 | 6.830 | 6.741 | 6.830 | 70,214 | +0.06(+0.88%) |
Nov 04, 2003 | 6.764 | 6.818 | 6.747 | 6.770 | 77,791 | -0.01(-0.18%) |
Nov 03, 2003 | 6.764 | 6.794 | 6.753 | 6.782 | 37,885 | +0.05(+0.71%) |
Oct 31, 2003 | 6.764 | 6.764 | 6.646 | 6.735 | 76,949 | +0.04(+0.53%) |
Oct 30, 2003 | 6.747 | 6.788 | 6.681 | 6.699 | 37,885 | -0.07(-1.05%) |
Oct 29, 2003 | 6.711 | 6.806 | 6.693 | 6.770 | 42,936 | +0.05(+0.71%) |
Oct 28, 2003 | 6.741 | 6.741 | 6.646 | 6.723 | 42,263 | +0.01(+0.09%) |
Oct 27, 2003 | 6.634 | 6.717 | 6.580 | 6.717 | 28,792 | +0.08(+1.25%) |
Oct 24, 2003 | 6.652 | 6.669 | 6.592 | 6.634 | 29,803 | -0.04(-0.62%) |
Oct 23, 2003 | 6.711 | 6.753 | 6.622 | 6.675 | 69,540 | -0.07(-0.97%) |
Oct 22, 2003 | 6.753 | 6.770 | 6.699 | 6.741 | 60,448 | -0.07(-1.05%) |
Oct 21, 2003 | 6.699 | 6.824 | 6.699 | 6.812 | 43,947 | +0.02(+0.35%) |
Oct 20, 2003 | 6.830 | 6.842 | 6.741 | 6.788 | 59,269 | -0.07(-1.04%) |
Oct 17, 2003 | 6.842 | 6.859 | 6.741 | 6.859 | 76,612 | +0.04(+0.52%) |
Oct 16, 2003 | 6.741 | 6.824 | 6.741 | 6.824 | 29,298 | +0.05(+0.70%) |
Oct 15, 2003 | 6.859 | 6.859 | 6.859 | 6.776 | 126,958 | -0.08(-1.13%) |
Oct 14, 2003 | 6.788 | 6.854 | 6.764 | 6.854 | 198,856 | +0.06(+0.87%) |
Oct 13, 2003 | 6.770 | 6.800 | 6.770 | 6.794 | 35,191 | +0.01(+0.18%) |
Oct 10, 2003 | 6.842 | 6.842 | 6.741 | 6.782 | 83,179 | -0.05(-0.70%) |
Oct 09, 2003 | 6.794 | 6.830 | 6.788 | 6.830 | 66,004 | +0.08(+1.23%) |
Oct 08, 2003 | 6.747 | 6.800 | 6.705 | 6.747 | 83,853 | -0.07(-1.05%) |
Oct 07, 2003 | 6.711 | 6.818 | 6.711 | 6.818 | 35,022 | +0.10(+1.50%) |
Oct 06, 2003 | 6.675 | 6.729 | 6.652 | 6.717 | 28,287 | +0.04(+0.62%) |
Oct 03, 2003 | 6.604 | 6.711 | 6.586 | 6.675 | 102,374 | +0.05(+0.81%) |
Oct 02, 2003 | 6.551 | 6.652 | 6.539 | 6.622 | 108,773 | +0.04(+0.63%) |
Oct 01, 2003 | 6.444 | 6.622 | 6.432 | 6.580 | 76,276 | +0.06(+0.91%) |
Sep 30, 2003 | 6.533 | 6.533 | 6.473 | 6.521 | 83,179 | -0.01(-0.18%) |
Sep 29, 2003 | 6.521 | 6.557 | 6.491 | 6.533 | 46,304 | +0.02(+0.36%) |
Sep 26, 2003 | 6.574 | 6.574 | 6.509 | 6.509 | 133,693 | -0.11(-1.70%) |
Sep 25, 2003 | 6.699 | 6.776 | 6.622 | 6.622 | 30,813 | -0.07(-1.06%) |
Sep 24, 2003 | 6.794 | 6.812 | 6.693 | 6.693 | 55,060 | -0.14(-2.00%) |
Sep 23, 2003 | 6.800 | 6.830 | 6.782 | 6.830 | 38,222 | +0.06(+0.88%) |
Sep 22, 2003 | 6.711 | 6.770 | 6.646 | 6.770 | 50,008 | -0.02(-0.26%) |
Sep 19, 2003 | 6.563 | 6.788 | 6.563 | 6.788 | 39,569 | +0.23(+3.44%) |
Sep 18, 2003 | 6.497 | 6.568 | 6.497 | 6.563 | 37,211 | +0.07(+1.01%) |
Sep 17, 2003 | 6.598 | 6.610 | 6.497 | 6.497 | 44,452 | -0.10(-1.53%) |
Sep 16, 2003 | 6.533 | 6.634 | 6.551 | 6.598 | 104,058 | +0.07(+1.00%) |
Sep 15, 2003 | 6.509 | 6.610 | 6.473 | 6.533 | 124,432 | +0.14(+2.23%) |
Sep 12, 2003 | 6.444 | 6.468 | 6.384 | 6.390 | 102,206 | -0.03(-0.46%) |
Sep 11, 2003 | 6.384 | 6.420 | 6.355 | 6.420 | 101,364 | +0.07(+1.12%) |
Sep 10, 2003 | 6.367 | 6.384 | 6.325 | 6.349 | 173,599 | -0.04(-0.56%) |
Sep 09, 2003 | 6.396 | 6.533 | 6.343 | 6.384 | 127,126 | -0.01(-0.19%) |
Sep 08, 2003 | 6.272 | 6.402 | 6.272 | 6.396 | 95,808 | +0.05(+0.75%) |
Sep 05, 2003 | 6.206 | 6.355 | 6.206 | 6.349 | 136,219 | +0.12(+1.91%) |
Sep 04, 2003 | 6.147 | 6.260 | 6.147 | 6.230 | 63,479 | +0.11(+1.84%) |
Sep 03, 2003 | 6.087 | 6.117 | 6.046 | 6.117 | 499,245 | +0.04(+0.68%) |