Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.570 | 7.632 | 7.390 | 7.520 | 2,153,999 | +0.01(+0.17%) |
Apr 29, 2004 | 7.353 | 7.675 | 7.322 | 7.508 | 2,094,689 | +0.26(+3.60%) |
Apr 28, 2004 | 7.663 | 7.663 | 7.235 | 7.247 | 1,915,310 | -0.56(-7.23%) |
Apr 27, 2004 | 7.824 | 7.923 | 7.737 | 7.812 | 566,824 | -0.06(-0.71%) |
Apr 26, 2004 | 7.806 | 8.010 | 7.806 | 7.868 | 643,540 | +0.11(+1.36%) |
Apr 23, 2004 | 7.917 | 7.942 | 7.756 | 7.762 | 1,002,298 | -0.15(-1.88%) |
Apr 22, 2004 | 7.843 | 7.979 | 7.843 | 7.911 | 1,037,433 | +0.07(+0.87%) |
Apr 21, 2004 | 7.725 | 7.849 | 7.520 | 7.843 | 1,835,371 | +0.07(+0.88%) |
Apr 20, 2004 | 8.116 | 8.209 | 7.768 | 7.775 | 1,912,732 | -0.55(-6.56%) |
Apr 19, 2004 | 8.407 | 8.469 | 8.165 | 8.321 | 831,139 | -0.01(-0.15%) |
Apr 16, 2004 | 8.364 | 8.550 | 8.327 | 8.333 | 837,102 | -0.02(-0.30%) |
Apr 15, 2004 | 8.190 | 8.401 | 8.178 | 8.358 | 648,214 | +0.11(+1.28%) |
Apr 14, 2004 | 8.196 | 8.476 | 8.159 | 8.252 | 1,195,376 | -0.08(-0.97%) |
Apr 13, 2004 | 8.631 | 8.749 | 8.134 | 8.333 | 2,691,491 | -0.42(-4.75%) |
Apr 12, 2004 | 8.885 | 8.904 | 8.705 | 8.749 | 1,004,393 | -0.11(-1.26%) |
Apr 08, 2004 | 8.904 | 8.929 | 8.848 | 8.860 | 694,469 | -0.14(-1.52%) |
Apr 07, 2004 | 8.910 | 9.127 | 8.910 | 8.997 | 1,077,241 | +0.07(+0.76%) |
Apr 06, 2004 | 9.003 | 9.053 | 8.910 | 8.929 | 840,164 | -0.01(-0.14%) |
Apr 05, 2004 | 8.922 | 8.991 | 8.879 | 8.941 | 979,735 | -0.11(-1.17%) |
Apr 02, 2004 | 8.842 | 9.053 | 8.817 | 9.047 | 3,107,625 | -0.17(-1.82%) |
Apr 01, 2004 | 9.257 | 9.351 | 9.202 | 9.214 | 1,132,199 | -0.05(-0.54%) |
Mar 31, 2004 | 9.313 | 9.351 | 9.158 | 9.264 | 1,109,474 | -0.01(-0.07%) |
Mar 30, 2004 | 9.214 | 9.338 | 9.189 | 9.270 | 3,149,690 | +0.11(+1.22%) |
Mar 29, 2004 | 9.028 | 9.158 | 8.860 | 9.158 | 1,170,234 | +0.13(+1.44%) |
Mar 26, 2004 | 9.090 | 9.164 | 9.028 | 9.028 | 1,493,858 | +0.04(+0.41%) |
Mar 25, 2004 | 8.625 | 9.003 | 8.625 | 8.991 | 1,421,494 | +0.41(+4.77%) |
Mar 24, 2004 | 8.724 | 8.792 | 8.581 | 8.581 | 928,806 | -0.27(-3.08%) |
Mar 23, 2004 | 8.755 | 8.854 | 8.649 | 8.854 | 897,056 | +0.14(+1.57%) |
Mar 22, 2004 | 8.780 | 8.960 | 8.699 | 8.718 | 1,229,222 | -0.01(-0.07%) |
Mar 19, 2004 | 8.885 | 8.984 | 8.637 | 8.724 | 3,454,940 | -0.35(-3.90%) |
Mar 18, 2004 | 9.084 | 9.226 | 9.003 | 9.078 | 2,182,203 | +0.08(+0.90%) |
Mar 17, 2004 | 8.879 | 9.028 | 8.718 | 8.997 | 1,723,844 | +0.10(+1.12%) |
Mar 16, 2004 | 8.811 | 8.953 | 8.749 | 8.898 | 913,979 | +0.11(+1.27%) |
Mar 15, 2004 | 9.078 | 9.078 | 8.742 | 8.786 | 1,481,609 | -0.23(-2.55%) |
Mar 12, 2004 | 8.811 | 9.034 | 8.761 | 9.015 | 1,544,626 | +0.12(+1.40%) |
Mar 11, 2004 | 8.718 | 8.953 | 8.532 | 8.891 | 1,590,397 | +0.19(+2.21%) |
Mar 10, 2004 | 8.960 | 8.960 | 8.693 | 8.699 | 1,084,816 | -0.32(-3.58%) |
Mar 09, 2004 | 9.003 | 9.065 | 8.904 | 9.022 | 1,210,526 | +0.06(+0.62%) |
Mar 08, 2004 | 8.879 | 9.090 | 8.848 | 8.966 | 1,677,750 | +0.02(+0.28%) |
Mar 05, 2004 | 8.848 | 8.960 | 8.817 | 8.941 | 1,339,299 | +0.24(+2.78%) |
Mar 04, 2004 | 8.587 | 8.742 | 8.538 | 8.699 | 1,281,762 | +0.16(+1.82%) |
Mar 03, 2004 | 8.283 | 8.618 | 8.271 | 8.544 | 1,175,392 | +0.18(+2.15%) |
Mar 02, 2004 | 8.575 | 8.594 | 8.345 | 8.364 | 1,146,382 | -0.27(-3.09%) |
Mar 01, 2004 | 8.625 | 8.767 | 8.538 | 8.631 | 1,246,789 | +0.17(+1.98%) |
Feb 27, 2004 | 8.494 | 8.649 | 8.407 | 8.463 | 1,381,363 | +0.06(+0.74%) |
Feb 26, 2004 | 8.190 | 8.538 | 8.147 | 8.401 | 2,618,322 | +0.24(+2.97%) |
Feb 25, 2004 | 8.190 | 8.196 | 7.992 | 8.159 | 1,945,932 | -0.09(-1.13%) |
Feb 24, 2004 | 8.128 | 8.327 | 8.110 | 8.252 | 881,262 | +0.22(+2.70%) |
Feb 23, 2004 | 8.252 | 8.252 | 8.035 | 8.035 | 941,699 | -0.14(-1.67%) |
Feb 20, 2004 | 8.339 | 8.339 | 8.029 | 8.172 | 1,574,764 | -0.16(-1.94%) |
Feb 19, 2004 | 8.339 | 8.389 | 8.221 | 8.333 | 1,021,477 | -0.04(-0.44%) |
Feb 18, 2004 | 8.798 | 8.798 | 8.370 | 8.370 | 1,229,383 | -0.43(-4.87%) |
Feb 17, 2004 | 8.606 | 8.798 | 8.594 | 8.798 | 1,714,174 | +0.24(+2.83%) |
Feb 13, 2004 | 8.637 | 8.742 | 8.376 | 8.556 | 916,557 | +0.04(+0.44%) |
Feb 12, 2004 | 8.687 | 8.805 | 8.507 | 8.519 | 1,326,889 | -0.11(-1.29%) |
Feb 11, 2004 | 8.401 | 8.687 | 8.339 | 8.631 | 1,609,898 | +0.29(+3.50%) |
Feb 10, 2004 | 8.389 | 8.488 | 8.184 | 8.339 | 2,062,778 | -0.02(-0.30%) |
Feb 09, 2004 | 8.339 | 8.370 | 8.227 | 8.364 | 1,233,573 | +0.09(+1.05%) |
Feb 06, 2004 | 8.060 | 8.314 | 8.060 | 8.277 | 1,669,530 | +0.28(+3.49%) |
Feb 05, 2004 | 7.775 | 7.998 | 7.775 | 7.998 | 987,471 | +0.16(+2.06%) |
Feb 04, 2004 | 8.054 | 8.054 | 7.824 | 7.837 | 1,953,668 | -0.31(-3.81%) |
Feb 03, 2004 | 7.923 | 8.196 | 7.886 | 8.147 | 2,054,881 | +0.29(+3.63%) |
Feb 02, 2004 | 7.818 | 7.861 | 7.588 | 7.861 | 1,984,451 | -0.05(-0.63%) |
Jan 30, 2004 | 7.551 | 7.973 | 7.551 | 7.911 | 2,129,340 | +0.38(+5.11%) |
Jan 29, 2004 | 7.632 | 7.756 | 7.421 | 7.526 | 2,101,297 | -0.17(-2.26%) |
Jan 28, 2004 | 7.998 | 8.091 | 7.681 | 7.700 | 1,889,685 | -0.22(-2.82%) |
Jan 27, 2004 | 7.756 | 8.134 | 7.737 | 7.923 | 1,949,639 | +0.16(+2.08%) |
Jan 26, 2004 | 7.905 | 8.029 | 7.688 | 7.762 | 2,232,810 | -0.10(-1.26%) |
Jan 23, 2004 | 8.252 | 8.277 | 7.837 | 7.861 | 2,015,556 | -0.20(-2.54%) |
Jan 22, 2004 | 8.290 | 8.563 | 8.054 | 8.066 | 2,733,556 | -0.05(-0.61%) |
Jan 21, 2004 | 8.035 | 8.178 | 7.855 | 8.116 | 2,007,176 | +0.14(+1.71%) |
Jan 20, 2004 | 7.799 | 8.072 | 7.657 | 7.979 | 2,582,865 | +0.45(+6.02%) |
Jan 16, 2004 | 7.533 | 7.632 | 7.483 | 7.526 | 1,681,618 | +0.01(+0.08%) |
Jan 15, 2004 | 7.731 | 7.731 | 7.446 | 7.520 | 2,841,055 | -0.40(-5.02%) |
Jan 14, 2004 | 7.911 | 7.998 | 7.781 | 7.917 | 1,768,003 | -0.14(-1.77%) |
Jan 13, 2004 | 8.079 | 8.178 | 8.060 | 8.060 | 1,626,660 | -0.04(-0.46%) |
Jan 12, 2004 | 8.134 | 8.190 | 8.017 | 8.097 | 1,411,018 | -0.04(-0.46%) |
Jan 09, 2004 | 7.849 | 8.172 | 7.824 | 8.134 | 2,186,877 | +0.31(+3.97%) |
Jan 08, 2004 | 7.731 | 7.880 | 7.663 | 7.824 | 1,811,841 | +0.11(+1.37%) |
Jan 07, 2004 | 7.787 | 7.849 | 7.588 | 7.719 | 1,540,758 | -0.14(-1.82%) |
Jan 06, 2004 | 8.017 | 8.023 | 7.793 | 7.861 | 2,747,900 | +0.00(+0.00%) |
Jan 05, 2004 | 7.681 | 7.899 | 7.632 | 7.861 | 1,752,370 | +0.31(+4.11%) |
Jan 02, 2004 | 7.489 | 7.601 | 7.464 | 7.551 | 621,944 | +0.06(+0.83%) |
Dec 31, 2003 | 7.601 | 7.626 | 7.359 | 7.489 | 1,071,761 | -0.02(-0.33%) |
Dec 30, 2003 | 7.601 | 7.632 | 7.508 | 7.514 | 1,152,828 | -0.02(-0.33%) |
Dec 29, 2003 | 7.340 | 7.539 | 7.328 | 7.539 | 1,522,546 | +0.25(+3.49%) |
Dec 26, 2003 | 7.197 | 7.315 | 7.142 | 7.284 | 453,846 | +0.14(+2.00%) |
Dec 24, 2003 | 7.067 | 7.216 | 7.067 | 7.142 | 702,044 | +0.09(+1.32%) |
Dec 23, 2003 | 6.931 | 7.067 | 6.906 | 7.049 | 1,193,120 | +0.04(+0.53%) |
Dec 22, 2003 | 7.173 | 7.229 | 7.049 | 7.011 | 1,448,087 | -0.16(-2.25%) |
Dec 19, 2003 | 7.204 | 7.229 | 7.123 | 7.173 | 1,516,744 | -0.06(-0.86%) |
Dec 18, 2003 | 7.179 | 7.272 | 7.135 | 7.235 | 927,839 | -0.04(-0.60%) |
Dec 17, 2003 | 7.135 | 7.278 | 7.067 | 7.278 | 1,202,468 | +0.21(+2.99%) |
Dec 16, 2003 | 7.297 | 7.297 | 7.011 | 7.067 | 1,278,055 | -0.17(-2.40%) |
Dec 15, 2003 | 7.148 | 7.340 | 7.148 | 7.241 | 1,245,016 | -0.02(-0.26%) |
Dec 12, 2003 | 7.260 | 7.402 | 7.154 | 7.260 | 1,651,641 | +0.00(+0.00%) |
Dec 11, 2003 | 6.931 | 7.297 | 6.825 | 7.260 | 1,913,215 | +0.28(+4.00%) |
Dec 10, 2003 | 7.222 | 7.241 | 6.974 | 6.980 | 2,867,325 | -0.20(-2.85%) |
Dec 09, 2003 | 7.439 | 7.439 | 7.166 | 7.185 | 2,005,242 | -0.19(-2.53%) |
Dec 08, 2003 | 7.415 | 7.427 | 7.291 | 7.371 | 1,753,176 | +0.10(+1.37%) |
Dec 05, 2003 | 7.073 | 7.322 | 7.024 | 7.272 | 1,125,430 | +0.20(+2.81%) |
Dec 04, 2003 | 7.384 | 7.384 | 7.061 | 7.073 | 1,564,772 | -0.32(-4.28%) |
Dec 03, 2003 | 7.446 | 7.452 | 7.353 | 7.390 | 1,195,538 | +0.03(+0.42%) |
Dec 02, 2003 | 7.322 | 7.514 | 7.291 | 7.359 | 2,072,771 | -0.06(-0.75%) |
Dec 01, 2003 | 7.402 | 7.489 | 7.148 | 7.415 | 2,307,914 | +0.06(+0.84%) |
Nov 28, 2003 | 7.452 | 7.458 | 7.247 | 7.353 | 1,202,468 | +0.18(+2.51%) |
Nov 26, 2003 | 7.073 | 7.272 | 7.018 | 7.173 | 2,020,714 | +0.22(+3.21%) |
Nov 25, 2003 | 6.900 | 7.011 | 6.900 | 6.949 | 830,816 | +0.06(+0.81%) |
Nov 24, 2003 | 7.042 | 7.042 | 6.893 | 6.893 | 1,826,185 | -0.20(-2.88%) |
Nov 21, 2003 | 6.912 | 7.092 | 6.924 | 7.098 | 1,767,198 | +0.19(+2.69%) |
Nov 20, 2003 | 7.036 | 7.036 | 6.825 | 6.912 | 1,818,932 | -0.02(-0.36%) |
Nov 19, 2003 | 6.956 | 7.036 | 6.782 | 6.937 | 1,971,074 | -0.02(-0.27%) |
Nov 18, 2003 | 6.602 | 6.937 | 6.596 | 6.956 | 2,368,674 | +0.37(+5.56%) |
Nov 17, 2003 | 6.552 | 6.670 | 6.428 | 6.589 | 1,984,290 | -0.14(-2.03%) |
Nov 14, 2003 | 6.850 | 6.850 | 6.664 | 6.726 | 2,375,765 | -0.04(-0.64%) |
Nov 13, 2003 | 7.011 | 7.011 | 6.757 | 6.769 | 2,127,245 | -0.20(-2.94%) |
Nov 12, 2003 | 6.558 | 6.949 | 6.527 | 6.974 | 2,496,157 | +0.52(+8.08%) |
Nov 11, 2003 | 6.608 | 6.664 | 6.403 | 6.453 | 1,435,354 | -0.07(-1.14%) |
Nov 10, 2003 | 6.782 | 6.782 | 6.527 | 6.527 | 1,417,465 | -0.14(-2.05%) |
Nov 07, 2003 | 6.347 | 6.751 | 6.273 | 6.664 | 2,411,705 | +0.28(+4.37%) |
Nov 06, 2003 | 6.434 | 6.465 | 6.360 | 6.385 | 1,503,045 | -0.10(-1.53%) |
Nov 05, 2003 | 6.608 | 6.707 | 6.478 | 6.484 | 1,453,727 | -0.13(-1.97%) |
Nov 04, 2003 | 6.552 | 6.732 | 6.459 | 6.614 | 2,036,669 | +0.07(+1.04%) |
Nov 03, 2003 | 6.745 | 6.745 | 6.478 | 6.546 | 4,002,003 | -0.17(-2.50%) |
Oct 31, 2003 | 6.738 | 6.999 | 6.527 | 6.714 | 5,061,455 | -0.02(-0.37%) |
Oct 30, 2003 | 8.699 | 7.787 | 6.776 | 6.738 | 15,046,567 | -1.96(-22.54%) |
Oct 29, 2003 | 8.569 | 8.780 | 8.556 | 8.699 | 1,219,390 | +0.13(+1.52%) |
Oct 28, 2003 | 8.581 | 8.637 | 8.451 | 8.569 | 1,044,524 | -0.16(-1.78%) |
Oct 27, 2003 | 8.718 | 8.749 | 8.594 | 8.724 | 1,049,843 | -0.01(-0.14%) |
Oct 24, 2003 | 8.594 | 8.811 | 8.488 | 8.736 | 1,876,630 | +0.38(+4.61%) |
Oct 23, 2003 | 8.581 | 8.581 | 8.283 | 8.352 | 1,431,325 | -0.18(-2.11%) |
Oct 22, 2003 | 8.519 | 8.606 | 8.407 | 8.532 | 2,515,497 | +0.28(+3.38%) |
Oct 21, 2003 | 7.948 | 8.308 | 7.942 | 8.252 | 1,810,713 | +0.40(+5.06%) |
Oct 20, 2003 | 7.886 | 7.954 | 7.843 | 7.855 | 637,255 | +0.06(+0.80%) |
Oct 17, 2003 | 7.979 | 8.035 | 7.793 | 7.793 | 1,037,433 | -0.24(-2.94%) |
Oct 16, 2003 | 7.892 | 8.029 | 7.892 | 8.029 | 797,616 | +0.19(+2.37%) |
Oct 15, 2003 | 7.886 | 8.010 | 7.793 | 7.843 | 727,992 | -0.07(-0.94%) |
Oct 14, 2003 | 7.942 | 7.979 | 7.936 | 7.917 | 797,132 | -0.07(-0.85%) |
Oct 13, 2003 | 7.880 | 8.035 | 7.806 | 7.986 | 952,659 | +0.16(+2.06%) |
Oct 10, 2003 | 7.973 | 8.023 | 7.824 | 7.824 | 1,324,955 | -0.05(-0.63%) |
Oct 09, 2003 | 7.725 | 7.874 | 7.601 | 7.874 | 1,308,677 | +0.10(+1.28%) |
Oct 08, 2003 | 7.781 | 7.948 | 7.775 | 7.775 | 1,177,165 | -0.01(-0.08%) |
Oct 07, 2003 | 7.700 | 7.880 | 7.700 | 7.781 | 2,000,407 | +0.25(+3.29%) |
Oct 06, 2003 | 7.539 | 7.564 | 7.427 | 7.533 | 1,304,648 | +0.06(+0.83%) |
Oct 03, 2003 | 7.750 | 7.806 | 7.390 | 7.471 | 2,219,755 | -0.29(-3.68%) |
Oct 02, 2003 | 7.725 | 7.818 | 7.619 | 7.756 | 941,055 | -0.06(-0.71%) |
Oct 01, 2003 | 7.669 | 7.812 | 7.588 | 7.812 | 962,490 | +0.14(+1.86%) |
Sep 30, 2003 | 7.681 | 7.849 | 7.613 | 7.669 | 2,046,017 | +0.13(+1.73%) |
Sep 29, 2003 | 7.588 | 7.787 | 7.520 | 7.539 | 1,787,988 | -0.01(-0.16%) |
Sep 26, 2003 | 7.868 | 7.830 | 7.495 | 7.551 | 2,088,565 | -0.32(-4.02%) |
Sep 25, 2003 | 8.352 | 8.383 | 7.843 | 7.868 | 2,492,128 | -0.35(-4.30%) |
Sep 24, 2003 | 8.196 | 8.277 | 8.060 | 8.221 | 1,819,899 | +0.06(+0.76%) |
Sep 23, 2003 | 8.128 | 8.234 | 8.004 | 8.159 | 2,567,070 | +0.03(+0.38%) |
Sep 22, 2003 | 8.438 | 8.662 | 8.128 | 8.128 | 3,891,865 | -0.31(-3.68%) |
Sep 19, 2003 | 8.519 | 8.656 | 8.420 | 8.438 | 2,846,534 | +0.03(+0.37%) |
Sep 18, 2003 | 8.687 | 8.749 | 8.352 | 8.407 | 1,837,467 | -0.28(-3.21%) |
Sep 17, 2003 | 8.718 | 8.736 | 8.618 | 8.687 | 689,150 | +0.01(+0.14%) |
Sep 16, 2003 | 8.637 | 8.761 | 8.600 | 8.674 | 661,591 | +0.04(+0.43%) |
Sep 15, 2003 | 8.718 | 8.761 | 8.625 | 8.637 | 893,349 | -0.14(-1.56%) |
Sep 12, 2003 | 9.084 | 9.152 | 8.693 | 8.774 | 1,310,289 | -0.31(-3.42%) |
Sep 11, 2003 | 8.941 | 9.084 | 8.724 | 9.084 | 1,895,487 | +0.08(+0.90%) |
Sep 10, 2003 | 9.078 | 9.115 | 8.910 | 9.003 | 937,025 | -0.06(-0.62%) |
Sep 09, 2003 | 9.028 | 9.164 | 8.929 | 9.059 | 1,840,851 | +0.29(+3.33%) |
Sep 08, 2003 | 8.786 | 8.786 | 8.649 | 8.767 | 1,281,440 | +0.00(+0.00%) |
Sep 05, 2003 | 8.774 | 8.848 | 8.594 | 8.767 | 2,946,941 | +0.12(+1.36%) |
Sep 04, 2003 | 8.513 | 8.687 | 8.494 | 8.649 | 1,867,766 | +0.04(+0.50%) |
Sep 03, 2003 | 8.718 | 8.742 | 8.581 | 8.606 | 1,587,657 | -0.14(-1.63%) |
Sep 02, 2003 | 9.034 | 9.034 | 8.711 | 8.749 | 1,504,656 | -0.19(-2.15%) |
Aug 29, 2003 | 9.115 | 9.245 | 8.941 | 8.941 | 1,102,383 | -0.10(-1.10%) |
Aug 28, 2003 | 9.003 | 9.047 | 8.916 | 9.040 | 753,295 | -0.01(-0.07%) |
Aug 27, 2003 | 8.668 | 9.047 | 8.668 | 9.047 | 1,470,811 | +0.56(+6.58%) |
Aug 26, 2003 | 8.500 | 8.674 | 8.426 | 8.488 | 1,320,765 | -0.01(-0.15%) |
Aug 25, 2003 | 8.532 | 8.649 | 8.432 | 8.500 | 708,974 | -0.07(-0.87%) |
Aug 22, 2003 | 8.500 | 8.749 | 8.494 | 8.575 | 905,276 | -0.11(-1.22%) |
Aug 21, 2003 | 8.792 | 8.792 | 8.438 | 8.680 | 1,874,535 | -0.15(-1.69%) |
Aug 20, 2003 | 8.550 | 8.904 | 8.544 | 8.829 | 2,218,949 | +0.30(+3.49%) |
Aug 19, 2003 | 8.209 | 8.550 | 8.184 | 8.532 | 1,548,977 | +0.32(+3.93%) |
Aug 18, 2003 | 8.252 | 8.321 | 8.159 | 8.209 | 1,228,255 | -0.12(-1.42%) |
Aug 15, 2003 | 8.283 | 8.457 | 8.283 | 8.327 | 792,297 | +0.04(+0.45%) |
Aug 14, 2003 | 8.376 | 8.407 | 8.209 | 8.290 | 1,235,024 | -0.02(-0.30%) |
Aug 13, 2003 | 8.190 | 8.401 | 8.085 | 8.314 | 1,069,344 | +0.03(+0.37%) |
Aug 12, 2003 | 8.321 | 8.321 | 8.141 | 8.283 | 891,254 | -0.09(-1.04%) |
Aug 11, 2003 | 8.358 | 8.544 | 8.141 | 8.370 | 2,315,166 | +0.13(+1.58%) |
Aug 08, 2003 | 7.756 | 8.240 | 7.756 | 8.240 | 2,116,930 | +0.48(+6.16%) |
Aug 07, 2003 | 7.756 | 7.787 | 7.626 | 7.762 | 784,400 | +0.02(+0.24%) |
Aug 06, 2003 | 7.539 | 7.756 | 7.502 | 7.744 | 1,198,600 | +0.20(+2.72%) |
Aug 05, 2003 | 7.464 | 7.557 | 7.421 | 7.539 | 546,517 | +0.07(+1.00%) |
Aug 04, 2003 | 7.384 | 7.725 | 7.384 | 7.464 | 777,309 | +0.02(+0.25%) |
Aug 01, 2003 | 7.446 | 7.669 | 7.328 | 7.446 | 1,566,061 | -0.01(-0.08%) |
Jul 31, 2003 | 7.545 | 7.607 | 7.402 | 7.452 | 1,084,010 | -0.12(-1.56%) |
Jul 30, 2003 | 7.402 | 7.588 | 7.384 | 7.570 | 697,209 | +0.02(+0.33%) |
Jul 29, 2003 | 7.756 | 7.793 | 7.539 | 7.545 | 1,028,085 | -0.37(-4.63%) |
Jul 28, 2003 | 7.868 | 7.930 | 7.576 | 7.911 | 1,709,339 | +0.11(+1.43%) |
Jul 25, 2003 | 7.694 | 7.806 | 7.557 | 7.799 | 2,113,224 | +0.14(+1.78%) |
Jul 24, 2003 | 7.092 | 7.669 | 7.092 | 7.663 | 2,148,358 | +0.40(+5.47%) |
Jul 23, 2003 | 7.018 | 7.278 | 6.906 | 7.266 | 2,408,965 | +0.45(+6.65%) |
Jul 22, 2003 | 6.906 | 6.906 | 6.738 | 6.813 | 968,453 | -0.05(-0.72%) |
Jul 21, 2003 | 6.738 | 6.962 | 6.732 | 6.862 | 1,151,861 | +0.15(+2.22%) |
Jul 18, 2003 | 6.583 | 6.745 | 6.403 | 6.714 | 1,916,438 | +0.18(+2.75%) |
Jul 17, 2003 | 6.577 | 6.639 | 6.496 | 6.534 | 1,627,788 | -0.06(-0.94%) |
Jul 16, 2003 | 6.732 | 6.745 | 6.577 | 6.596 | 1,619,246 | -0.15(-2.21%) |
Jul 15, 2003 | 7.185 | 7.253 | 6.732 | 6.745 | 1,910,636 | -0.44(-6.13%) |
Jul 14, 2003 | 7.235 | 7.291 | 7.185 | 7.185 | 595,512 | -0.01(-0.17%) |
Jul 11, 2003 | 7.135 | 7.197 | 7.042 | 7.197 | 794,070 | +0.08(+1.12%) |
Jul 10, 2003 | 7.135 | 7.260 | 7.098 | 7.117 | 770,217 | -0.05(-0.68%) |
Jul 09, 2003 | 7.260 | 7.272 | 7.135 | 7.166 | 662,719 | -0.01(-0.09%) |
Jul 08, 2003 | 7.291 | 7.384 | 7.166 | 7.173 | 756,679 | -0.18(-2.45%) |
Jul 07, 2003 | 7.291 | 7.353 | 7.222 | 7.353 | 824,047 | +0.09(+1.20%) |
Jul 03, 2003 | 7.353 | 7.371 | 7.229 | 7.266 | 602,281 | -0.07(-1.01%) |
Jul 02, 2003 | 7.377 | 7.477 | 7.334 | 7.340 | 1,346,551 | -0.10(-1.33%) |
Jul 01, 2003 | 7.241 | 7.439 | 7.197 | 7.439 | 1,115,438 | +0.24(+3.36%) |
Jun 30, 2003 | 7.111 | 7.197 | 7.086 | 7.197 | 993,756 | +0.07(+0.96%) |
Jun 27, 2003 | 7.111 | 7.297 | 7.086 | 7.129 | 896,734 | -0.12(-1.63%) |
Jun 26, 2003 | 7.197 | 7.359 | 7.042 | 7.247 | 743,464 | +0.07(+0.95%) |
Jun 25, 2003 | 7.148 | 7.315 | 7.148 | 7.179 | 769,895 | +0.07(+1.05%) |
Jun 24, 2003 | 7.291 | 7.291 | 7.092 | 7.104 | 1,427,941 | -0.20(-2.72%) |
Jun 23, 2003 | 7.619 | 7.619 | 7.303 | 7.303 | 1,627,466 | -0.28(-3.68%) |
Jun 20, 2003 | 7.756 | 7.762 | 7.477 | 7.582 | 1,785,732 | -0.02(-0.33%) |
Jun 19, 2003 | 7.427 | 7.756 | 7.415 | 7.607 | 925,583 | +0.12(+1.66%) |
Jun 18, 2003 | 7.539 | 7.564 | 7.384 | 7.483 | 1,036,466 | -0.08(-1.07%) |
Jun 17, 2003 | 7.272 | 7.607 | 7.272 | 7.564 | 1,984,612 | +0.27(+3.74%) |
Jun 16, 2003 | 7.266 | 7.334 | 7.173 | 7.291 | 728,314 | +0.04(+0.60%) |
Jun 13, 2003 | 7.135 | 7.415 | 7.067 | 7.247 | 1,016,320 | +0.17(+2.46%) |
Jun 12, 2003 | 7.067 | 7.179 | 6.980 | 7.073 | 1,072,728 | -0.01(-0.18%) |
Jun 11, 2003 | 7.024 | 7.092 | 7.005 | 7.086 | 811,154 | +0.09(+1.33%) |
Jun 10, 2003 | 7.191 | 7.191 | 6.924 | 6.993 | 1,531,732 | -0.20(-2.76%) |
Jun 09, 2003 | 7.353 | 7.371 | 7.166 | 7.191 | 917,041 | -0.10(-1.36%) |
Jun 06, 2003 | 7.160 | 7.353 | 7.086 | 7.291 | 1,930,782 | +0.01(+0.09%) |
Jun 05, 2003 | 6.956 | 7.353 | 6.931 | 7.284 | 2,138,527 | +0.43(+6.24%) |
Jun 04, 2003 | 6.862 | 6.980 | 6.844 | 6.856 | 804,224 | +0.01(+0.18%) |
Jun 03, 2003 | 6.869 | 6.906 | 6.763 | 6.844 | 990,533 | +0.00(+0.00%) |
Jun 02, 2003 | 6.850 | 6.918 | 6.763 | 6.844 | 726,219 | -0.07(-0.99%) |
May 30, 2003 | 6.751 | 6.912 | 6.577 | 6.912 | 1,610,865 | +0.06(+0.91%) |
May 29, 2003 | 6.670 | 6.906 | 6.627 | 6.850 | 1,154,762 | +0.11(+1.66%) |
May 28, 2003 | 6.496 | 6.993 | 6.484 | 6.738 | 2,306,624 | -0.36(-5.07%) |
May 27, 2003 | 7.154 | 7.204 | 6.987 | 7.098 | 1,812,002 | +0.06(+0.88%) |
May 23, 2003 | 6.943 | 7.104 | 6.943 | 7.036 | 1,748,019 | +0.16(+2.25%) |
May 22, 2003 | 7.067 | 7.067 | 6.869 | 6.881 | 1,472,584 | -0.16(-2.29%) |
May 21, 2003 | 6.751 | 7.166 | 6.689 | 7.042 | 2,363,355 | +0.29(+4.32%) |
May 20, 2003 | 6.726 | 6.782 | 6.608 | 6.751 | 1,904,029 | +0.06(+0.93%) |
May 19, 2003 | 6.596 | 6.720 | 6.540 | 6.689 | 1,947,221 | +0.20(+3.16%) |
May 16, 2003 | 6.670 | 6.776 | 6.447 | 6.484 | 1,337,365 | -0.12(-1.88%) |
May 15, 2003 | 6.701 | 6.738 | 6.571 | 6.608 | 1,371,693 | +0.01(+0.09%) |
May 14, 2003 | 6.496 | 6.670 | 6.422 | 6.602 | 1,243,082 | +0.16(+2.41%) |
May 13, 2003 | 7.253 | 7.253 | 6.428 | 6.447 | 1,022,444 | -0.20(-2.99%) |
May 12, 2003 | 6.546 | 6.670 | 6.472 | 6.645 | 1,717,880 | +0.19(+2.98%) |
May 09, 2003 | 6.447 | 6.459 | 6.329 | 6.453 | 1,121,562 | +0.01(+0.10%) |
May 08, 2003 | 6.620 | 6.620 | 6.403 | 6.447 | 1,506,107 | +0.04(+0.58%) |
May 07, 2003 | 6.825 | 6.831 | 6.385 | 6.409 | 1,536,406 | -0.36(-5.32%) |
May 06, 2003 | 6.763 | 6.794 | 6.608 | 6.769 | 1,013,419 | +0.04(+0.55%) |
May 05, 2003 | 6.583 | 6.769 | 6.527 | 6.732 | 987,632 | +0.20(+3.14%) |