Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.910 | 9.993 | 9.841 | 9.841 | 312,174 | -0.10(-1.05%) |
May 27, 2004 | 10.15 | 10.17 | 9.859 | 9.945 | 511,778 | +0.04(+0.36%) |
May 26, 2004 | 9.996 | 10.01 | 9.835 | 9.910 | 402,567 | -0.12(-1.19%) |
May 25, 2004 | 9.767 | 10.04 | 9.687 | 10.03 | 1,263,483 | +0.26(+2.65%) |
May 24, 2004 | 9.895 | 9.925 | 9.660 | 9.770 | 531,267 | -0.12(-1.26%) |
May 21, 2004 | 9.954 | 9.954 | 9.832 | 9.895 | 553,110 | -0.06(-0.60%) |
May 20, 2004 | 9.999 | 10.11 | 9.951 | 9.954 | 460,365 | -0.09(-0.92%) |
May 19, 2004 | 10.28 | 10.29 | 10.00 | 10.05 | 797,069 | -0.24(-2.29%) |
May 18, 2004 | 10.23 | 10.28 | 10.06 | 10.28 | 577,304 | +0.05(+0.49%) |
May 17, 2004 | 10.27 | 10.32 | 10.01 | 10.23 | 767,835 | -0.12(-1.15%) |
May 14, 2004 | 10.52 | 10.52 | 10.29 | 10.35 | 670,721 | -0.19(-1.81%) |
May 13, 2004 | 10.57 | 10.62 | 10.34 | 10.54 | 742,968 | -0.03(-0.31%) |
May 12, 2004 | 10.98 | 11.06 | 10.57 | 10.57 | 2,306,529 | -0.56(-5.05%) |
May 11, 2004 | 10.95 | 11.18 | 10.78 | 11.14 | 9,588,361 | +0.21(+1.96%) |
May 10, 2004 | 10.70 | 10.92 | 10.59 | 10.92 | 1,086,058 | +0.26(+2.46%) |
May 07, 2004 | 10.97 | 11.07 | 10.66 | 10.66 | 1,003,058 | -0.32(-2.87%) |
May 06, 2004 | 10.91 | 10.98 | 10.78 | 10.98 | 836,721 | +0.02(+0.22%) |
May 05, 2004 | 10.82 | 11.01 | 10.58 | 10.95 | 2,572,331 | +0.62(+6.05%) |
May 04, 2004 | 10.42 | 10.50 | 10.24 | 10.33 | 367,619 | -0.08(-0.77%) |
May 03, 2004 | 10.12 | 10.41 | 10.09 | 10.41 | 234,550 | +0.31(+3.09%) |
Apr 30, 2004 | 10.04 | 10.19 | 9.984 | 10.09 | 475,486 | +0.06(+0.62%) |
Apr 29, 2004 | 10.15 | 10.36 | 10.02 | 10.03 | 862,596 | -0.16(-1.60%) |
Apr 28, 2004 | 10.35 | 10.35 | 10.14 | 10.20 | 209,348 | -0.21(-2.06%) |
Apr 27, 2004 | 10.45 | 10.45 | 10.28 | 10.41 | 176,081 | -0.01(-0.06%) |
Apr 26, 2004 | 10.50 | 10.53 | 10.34 | 10.42 | 211,028 | -0.05(-0.46%) |
Apr 23, 2004 | 10.61 | 10.63 | 10.45 | 10.46 | 110,218 | -0.14(-1.29%) |
Apr 22, 2004 | 10.46 | 10.77 | 10.41 | 10.60 | 162,303 | +0.15(+1.42%) |
Apr 21, 2004 | 10.30 | 10.45 | 10.15 | 10.45 | 369,636 | +0.18(+1.80%) |
Apr 20, 2004 | 10.61 | 10.61 | 10.27 | 10.27 | 149,870 | -0.35(-3.33%) |
Apr 19, 2004 | 10.65 | 10.66 | 10.44 | 10.62 | 142,477 | -0.05(-0.50%) |
Apr 16, 2004 | 10.58 | 10.92 | 10.58 | 10.67 | 468,429 | +0.15(+1.44%) |
Apr 15, 2004 | 10.60 | 10.64 | 10.42 | 10.52 | 263,785 | -0.04(-0.42%) |
Apr 14, 2004 | 10.55 | 10.57 | 10.45 | 10.57 | 575,960 | -0.01(-0.08%) |
Apr 13, 2004 | 10.52 | 10.62 | 10.50 | 10.58 | 349,138 | +0.11(+1.02%) |
Apr 12, 2004 | 10.43 | 10.59 | 10.42 | 10.47 | 108,202 | +0.02(+0.20%) |
Apr 08, 2004 | 10.52 | 10.56 | 10.45 | 10.45 | 109,882 | -0.01(-0.14%) |
Apr 07, 2004 | 10.43 | 10.68 | 10.36 | 10.46 | 212,036 | +0.04(+0.37%) |
Apr 06, 2004 | 10.48 | 10.52 | 10.42 | 10.42 | 194,226 | -0.07(-0.71%) |
Apr 05, 2004 | 10.56 | 10.57 | 10.47 | 10.50 | 193,554 | -0.06(-0.54%) |
Apr 02, 2004 | 10.50 | 10.64 | 10.48 | 10.56 | 647,535 | +0.08(+0.77%) |
Apr 01, 2004 | 10.42 | 10.53 | 10.39 | 10.48 | 491,616 | +0.06(+0.57%) |
Mar 31, 2004 | 10.23 | 10.54 | 10.19 | 10.42 | 324,271 | +0.17(+1.69%) |
Mar 30, 2004 | 10.25 | 10.35 | 10.21 | 10.24 | 223,125 | -0.01(-0.09%) |
Mar 29, 2004 | 10.06 | 10.26 | 10.05 | 10.25 | 315,534 | +0.24(+2.35%) |
Mar 26, 2004 | 9.937 | 10.04 | 9.835 | 10.02 | 351,826 | +0.11(+1.11%) |
Mar 25, 2004 | 9.806 | 9.907 | 9.675 | 9.907 | 200,611 | +0.13(+1.34%) |
Mar 24, 2004 | 9.820 | 10.06 | 9.776 | 9.776 | 324,607 | -0.05(-0.54%) |
Mar 23, 2004 | 9.755 | 9.880 | 9.731 | 9.829 | 179,441 | +0.10(+1.07%) |
Mar 22, 2004 | 9.898 | 9.916 | 9.672 | 9.725 | 188,850 | -0.16(-1.63%) |
Mar 19, 2004 | 9.916 | 10.04 | 9.832 | 9.886 | 226,822 | +0.04(+0.36%) |
Mar 18, 2004 | 9.910 | 9.910 | 9.701 | 9.850 | 142,477 | -0.09(-0.93%) |
Mar 17, 2004 | 9.776 | 9.942 | 9.737 | 9.942 | 273,194 | +0.20(+2.08%) |
Mar 16, 2004 | 9.883 | 9.895 | 9.523 | 9.740 | 778,252 | -0.14(-1.42%) |
Mar 15, 2004 | 9.969 | 9.972 | 9.877 | 9.880 | 308,478 | -0.09(-0.90%) |
Mar 12, 2004 | 9.672 | 9.969 | 9.672 | 9.969 | 244,967 | +0.28(+2.89%) |
Mar 11, 2004 | 9.880 | 10.06 | 9.687 | 9.690 | 196,579 | -0.21(-2.16%) |
Mar 10, 2004 | 10.01 | 10.07 | 9.880 | 9.904 | 201,619 | -0.10(-0.98%) |
Mar 09, 2004 | 10.05 | 10.08 | 9.928 | 10.00 | 453,308 | -0.02(-0.21%) |
Mar 08, 2004 | 10.15 | 10.22 | 10.01 | 10.02 | 263,449 | -0.12(-1.23%) |
Mar 05, 2004 | 10.31 | 10.40 | 10.15 | 10.15 | 212,372 | -0.23(-2.18%) |
Mar 04, 2004 | 10.14 | 10.37 | 10.14 | 10.37 | 296,717 | +0.24(+2.32%) |
Mar 03, 2004 | 10.06 | 10.15 | 9.972 | 10.14 | 400,215 | +0.00(+0.00%) |
Mar 02, 2004 | 10.36 | 10.36 | 10.06 | 10.14 | 457,340 | -0.22(-2.10%) |
Mar 01, 2004 | 10.06 | 10.45 | 10.06 | 10.36 | 513,458 | +0.30(+3.02%) |
Feb 27, 2004 | 9.951 | 10.10 | 9.892 | 10.05 | 232,198 | +0.10(+1.02%) |
Feb 26, 2004 | 9.942 | 10.05 | 9.898 | 9.951 | 441,883 | +0.01(+0.12%) |
Feb 25, 2004 | 9.716 | 9.963 | 9.681 | 9.940 | 376,692 | +0.21(+2.11%) |
Feb 24, 2004 | 9.032 | 9.797 | 9.032 | 9.734 | 1,048,758 | +0.68(+7.56%) |
Feb 23, 2004 | 9.255 | 9.553 | 9.017 | 9.050 | 1,361,941 | +0.01(+0.13%) |
Feb 20, 2004 | 9.047 | 9.347 | 8.981 | 9.038 | 1,302,127 | +0.01(+0.13%) |
Feb 19, 2004 | 9.448 | 9.451 | 8.880 | 9.026 | 488,927 | -0.44(-4.62%) |
Feb 18, 2004 | 9.448 | 9.490 | 9.338 | 9.463 | 199,267 | +0.03(+0.32%) |
Feb 17, 2004 | 9.255 | 9.437 | 9.255 | 9.434 | 453,980 | +0.15(+1.57%) |
Feb 13, 2004 | 9.523 | 9.523 | 9.228 | 9.288 | 623,340 | -0.23(-2.41%) |
Feb 12, 2004 | 9.743 | 9.743 | 9.508 | 9.517 | 349,810 | -0.23(-2.32%) |
Feb 11, 2004 | 9.797 | 9.877 | 9.663 | 9.743 | 264,121 | -0.05(-0.55%) |
Feb 10, 2004 | 9.654 | 9.797 | 9.481 | 9.797 | 355,522 | +0.17(+1.79%) |
Feb 09, 2004 | 9.773 | 9.877 | 9.597 | 9.624 | 254,040 | -0.15(-1.52%) |
Feb 06, 2004 | 9.568 | 9.856 | 9.568 | 9.773 | 386,101 | +0.21(+2.15%) |
Feb 05, 2004 | 9.517 | 9.585 | 9.434 | 9.568 | 334,352 | +0.08(+0.85%) |
Feb 04, 2004 | 9.695 | 9.704 | 9.487 | 9.487 | 219,429 | -0.21(-2.15%) |
Feb 03, 2004 | 9.761 | 9.800 | 9.657 | 9.695 | 157,263 | -0.09(-0.94%) |
Feb 02, 2004 | 9.657 | 9.800 | 9.648 | 9.788 | 160,959 | +0.10(+1.04%) |
Jan 30, 2004 | 9.701 | 9.761 | 9.642 | 9.687 | 164,992 | -0.03(-0.31%) |
Jan 29, 2004 | 9.850 | 9.880 | 9.609 | 9.716 | 256,057 | -0.10(-1.06%) |
Jan 28, 2004 | 9.969 | 10.02 | 9.791 | 9.820 | 233,206 | -0.14(-1.43%) |
Jan 27, 2004 | 10.06 | 10.09 | 9.901 | 9.963 | 262,441 | -0.11(-1.09%) |
Jan 26, 2004 | 10.07 | 10.15 | 9.996 | 10.07 | 174,737 | -0.04(-0.44%) |
Jan 23, 2004 | 9.850 | 10.12 | 9.847 | 10.12 | 251,016 | +0.29(+2.91%) |
Jan 22, 2004 | 9.969 | 10.03 | 9.731 | 9.832 | 437,850 | -0.21(-2.05%) |
Jan 21, 2004 | 10.18 | 10.33 | 10.03 | 10.04 | 259,417 | -0.23(-2.23%) |
Jan 20, 2004 | 9.963 | 10.27 | 9.963 | 10.27 | 489,263 | +0.30(+3.05%) |
Jan 16, 2004 | 9.761 | 10.06 | 9.761 | 9.963 | 190,866 | +0.26(+2.70%) |
Jan 15, 2004 | 9.761 | 9.761 | 9.648 | 9.701 | 275,882 | -0.04(-0.43%) |
Jan 14, 2004 | 9.737 | 9.791 | 9.701 | 9.743 | 265,129 | -0.03(-0.33%) |
Jan 13, 2004 | 9.835 | 9.880 | 9.695 | 9.776 | 159,615 | -0.04(-0.45%) |
Jan 12, 2004 | 9.731 | 9.886 | 9.710 | 9.820 | 280,923 | +0.16(+1.69%) |
Jan 09, 2004 | 9.820 | 9.820 | 9.645 | 9.657 | 270,842 | -0.23(-2.29%) |
Jan 08, 2004 | 9.895 | 9.931 | 9.820 | 9.883 | 501,361 | +0.01(+0.09%) |
Jan 07, 2004 | 9.746 | 9.880 | 9.734 | 9.874 | 238,583 | +0.13(+1.31%) |
Jan 06, 2004 | 9.597 | 9.776 | 9.582 | 9.746 | 296,380 | +0.17(+1.77%) |
Jan 05, 2004 | 9.588 | 9.624 | 9.505 | 9.576 | 345,105 | +0.02(+0.19%) |
Jan 02, 2004 | 9.538 | 9.690 | 9.538 | 9.559 | 203,299 | -0.01(-0.09%) |
Dec 31, 2003 | 9.791 | 9.791 | 9.550 | 9.568 | 317,887 | -0.22(-2.28%) |
Dec 30, 2003 | 9.725 | 9.791 | 9.695 | 9.791 | 192,546 | +0.05(+0.55%) |
Dec 29, 2003 | 9.666 | 9.820 | 9.633 | 9.737 | 657,280 | +0.10(+0.99%) |
Dec 26, 2003 | 9.666 | 9.669 | 9.579 | 9.642 | 52,757 | +0.00(+0.00%) |
Dec 24, 2003 | 9.731 | 9.731 | 9.639 | 9.642 | 54,773 | -0.09(-0.92%) |
Dec 23, 2003 | 9.737 | 9.779 | 9.701 | 9.731 | 258,409 | -0.02(-0.24%) |
Dec 22, 2003 | 9.716 | 9.776 | 9.716 | 9.755 | 253,704 | -0.01(-0.09%) |
Dec 19, 2003 | 9.761 | 9.809 | 9.737 | 9.764 | 357,202 | -0.04(-0.39%) |
Dec 18, 2003 | 9.523 | 9.907 | 9.523 | 9.803 | 381,733 | +0.23(+2.43%) |
Dec 17, 2003 | 9.380 | 9.570 | 9.350 | 9.570 | 234,214 | +0.19(+2.03%) |
Dec 16, 2003 | 9.291 | 9.338 | 9.207 | 9.380 | 227,494 | +0.08(+0.86%) |
Dec 15, 2003 | 9.404 | 9.428 | 9.300 | 9.300 | 449,947 | -0.10(-1.01%) |
Dec 12, 2003 | 9.428 | 9.463 | 9.356 | 9.395 | 234,550 | -0.04(-0.47%) |
Dec 11, 2003 | 9.315 | 9.469 | 9.288 | 9.440 | 316,542 | +0.12(+1.28%) |
Dec 10, 2003 | 9.323 | 9.419 | 9.258 | 9.321 | 386,773 | -0.08(-0.89%) |
Dec 09, 2003 | 9.776 | 9.776 | 9.365 | 9.404 | 199,603 | -0.41(-4.16%) |
Dec 08, 2003 | 9.410 | 9.812 | 9.410 | 9.812 | 375,012 | +0.37(+3.88%) |
Dec 05, 2003 | 9.505 | 9.550 | 9.434 | 9.446 | 152,222 | -0.04(-0.38%) |
Dec 04, 2003 | 9.347 | 9.481 | 9.309 | 9.481 | 268,154 | +0.14(+1.47%) |
Dec 03, 2003 | 9.404 | 9.446 | 9.288 | 9.344 | 387,109 | -0.03(-0.35%) |
Dec 02, 2003 | 9.374 | 9.377 | 9.329 | 9.377 | 771,195 | +0.01(+0.06%) |
Dec 01, 2003 | 9.225 | 9.315 | 9.225 | 9.371 | 427,433 | +0.18(+1.91%) |
Nov 28, 2003 | 9.240 | 9.240 | 9.196 | 9.196 | 38,307 | -0.04(-0.48%) |
Nov 26, 2003 | 9.225 | 9.279 | 9.193 | 9.240 | 146,846 | +0.12(+1.34%) |
Nov 25, 2003 | 9.106 | 9.121 | 9.065 | 9.118 | 319,231 | +0.02(+0.26%) |
Nov 24, 2003 | 8.984 | 9.094 | 8.963 | 9.094 | 191,874 | +0.11(+1.26%) |
Nov 21, 2003 | 8.963 | 9.035 | 8.934 | 8.981 | 176,081 | +0.07(+0.73%) |
Nov 20, 2003 | 8.957 | 9.002 | 8.913 | 8.916 | 320,239 | -0.13(-1.45%) |
Nov 19, 2003 | 9.062 | 9.178 | 8.972 | 9.047 | 208,340 | +0.00(+0.00%) |
Nov 18, 2003 | 9.178 | 9.225 | 8.943 | 9.047 | 212,708 | -0.13(-1.43%) |
Nov 17, 2003 | 8.981 | 9.187 | 8.975 | 9.178 | 522,531 | +0.11(+1.21%) |
Nov 14, 2003 | 9.076 | 9.169 | 9.065 | 9.068 | 216,741 | -0.00(-0.03%) |
Nov 13, 2003 | 9.091 | 9.210 | 8.838 | 9.071 | 551,093 | -0.07(-0.72%) |
Nov 12, 2003 | 8.999 | 9.136 | 8.987 | 9.136 | 427,769 | +0.09(+0.99%) |
Nov 11, 2003 | 9.130 | 9.181 | 9.029 | 9.047 | 256,729 | -0.18(-1.94%) |
Nov 10, 2003 | 9.172 | 9.228 | 9.079 | 9.225 | 320,575 | +0.04(+0.49%) |
Nov 07, 2003 | 8.978 | 9.291 | 8.978 | 9.181 | 579,656 | +0.19(+2.15%) |
Nov 06, 2003 | 8.913 | 8.987 | 8.535 | 8.987 | 2,139,857 | +0.09(+1.00%) |
Nov 05, 2003 | 8.943 | 8.907 | 8.782 | 8.898 | 360,899 | -0.03(-0.37%) |
Nov 04, 2003 | 8.943 | 8.943 | 8.913 | 8.931 | 497,950 | -0.04(-0.46%) |
Nov 03, 2003 | 8.993 | 9.002 | 8.928 | 8.972 | 487,583 | +0.01(+0.17%) |
Oct 31, 2003 | 9.005 | 9.088 | 8.969 | 8.957 | 178,097 | -0.02(-0.23%) |
Oct 30, 2003 | 9.181 | 9.225 | 8.978 | 8.978 | 349,138 | -0.17(-1.89%) |
Oct 29, 2003 | 8.963 | 9.151 | 8.963 | 9.151 | 443,899 | +0.21(+2.40%) |
Oct 28, 2003 | 8.496 | 8.937 | 8.466 | 8.937 | 1,167,378 | +0.44(+5.18%) |
Oct 27, 2003 | 8.460 | 8.526 | 8.437 | 8.496 | 235,559 | +0.04(+0.42%) |
Oct 24, 2003 | 8.574 | 8.574 | 8.460 | 8.460 | 359,219 | -0.11(-1.32%) |
Oct 23, 2003 | 8.699 | 8.705 | 8.556 | 8.574 | 409,288 | -0.12(-1.40%) |
Oct 22, 2003 | 8.767 | 8.767 | 8.660 | 8.696 | 425,753 | -0.08(-0.88%) |
Oct 21, 2003 | 8.612 | 8.862 | 8.612 | 8.773 | 490,607 | +0.09(+1.06%) |
Oct 20, 2003 | 8.693 | 8.702 | 8.636 | 8.681 | 421,385 | -0.01(-0.14%) |
Oct 17, 2003 | 8.713 | 8.713 | 8.648 | 8.693 | 432,810 | -0.01(-0.10%) |
Oct 16, 2003 | 8.678 | 8.719 | 8.678 | 8.702 | 206,996 | +0.03(+0.31%) |
Oct 15, 2003 | 8.713 | 8.764 | 8.645 | 8.675 | 313,518 | -0.02(-0.24%) |
Oct 14, 2003 | 8.535 | 8.725 | 8.535 | 8.696 | 1,537,014 | +0.15(+1.81%) |
Oct 13, 2003 | 8.428 | 8.553 | 8.428 | 8.541 | 209,684 | +0.11(+1.34%) |
Oct 10, 2003 | 8.386 | 8.508 | 8.380 | 8.428 | 567,223 | +0.04(+0.43%) |
Oct 09, 2003 | 8.258 | 8.431 | 8.273 | 8.392 | 349,138 | +0.13(+1.62%) |
Oct 08, 2003 | 8.213 | 8.315 | 8.213 | 8.258 | 355,186 | +0.13(+1.57%) |
Oct 07, 2003 | 8.213 | 8.169 | 8.097 | 8.130 | 1,074,633 | -0.08(-1.01%) |
Oct 06, 2003 | 8.160 | 8.261 | 8.124 | 8.213 | 1,059,511 | +0.03(+0.33%) |
Oct 03, 2003 | 8.035 | 8.187 | 8.035 | 8.187 | 425,417 | +0.19(+2.42%) |
Oct 02, 2003 | 7.987 | 8.065 | 7.984 | 7.993 | 1,039,013 | -0.01(-0.19%) |
Oct 01, 2003 | 7.758 | 8.008 | 7.758 | 8.008 | 441,547 | +0.32(+4.18%) |
Sep 30, 2003 | 7.722 | 7.791 | 7.693 | 7.687 | 380,725 | -0.04(-0.46%) |
Sep 29, 2003 | 7.618 | 7.705 | 7.589 | 7.722 | 333,680 | +0.12(+1.65%) |
Sep 26, 2003 | 7.633 | 7.675 | 7.544 | 7.597 | 266,810 | -0.05(-0.66%) |
Sep 25, 2003 | 7.767 | 7.767 | 7.648 | 7.648 | 301,757 | -0.15(-1.95%) |
Sep 24, 2003 | 7.839 | 7.841 | 7.839 | 7.800 | 607,883 | -0.01(-0.19%) |
Sep 23, 2003 | 7.794 | 7.868 | 7.761 | 7.815 | 231,862 | +0.04(+0.54%) |
Sep 22, 2003 | 7.714 | 7.773 | 7.597 | 7.773 | 358,883 | +0.02(+0.27%) |
Sep 19, 2003 | 7.737 | 7.755 | 7.737 | 7.752 | 531,603 | +0.01(+0.19%) |
Sep 18, 2003 | 7.678 | 7.737 | 7.648 | 7.737 | 334,688 | +0.07(+0.89%) |
Sep 17, 2003 | 7.708 | 7.711 | 7.621 | 7.669 | 310,158 | -0.07(-0.92%) |
Sep 16, 2003 | 7.624 | 7.749 | 7.624 | 7.740 | 191,202 | +0.11(+1.40%) |
Sep 15, 2003 | 7.636 | 7.669 | 7.603 | 7.633 | 383,077 | -0.01(-0.12%) |
Sep 12, 2003 | 7.660 | 7.708 | 7.621 | 7.642 | 322,591 | -0.01(-0.08%) |
Sep 11, 2003 | 7.714 | 7.734 | 7.618 | 7.648 | 271,850 | -0.06(-0.77%) |
Sep 10, 2003 | 7.678 | 7.773 | 7.612 | 7.708 | 400,551 | +0.02(+0.23%) |
Sep 09, 2003 | 7.737 | 7.767 | 7.648 | 7.690 | 771,195 | -0.05(-0.62%) |
Sep 08, 2003 | 7.618 | 7.809 | 7.618 | 7.737 | 148,526 | +0.12(+1.56%) |
Sep 05, 2003 | 7.648 | 7.755 | 7.618 | 7.618 | 940,219 | -0.01(-0.19%) |
Sep 04, 2003 | 7.809 | 7.868 | 7.627 | 7.633 | 507,745 | -0.19(-2.47%) |
Sep 03, 2003 | 7.770 | 7.841 | 7.722 | 7.827 | 650,559 | +0.05(+0.69%) |
Sep 02, 2003 | 7.678 | 7.773 | 7.624 | 7.773 | 417,352 | +0.11(+1.48%) |
Aug 29, 2003 | 7.663 | 7.711 | 7.603 | 7.660 | 669,377 | +0.01(+0.16%) |
Aug 28, 2003 | 7.600 | 7.681 | 7.508 | 7.648 | 769,515 | +0.05(+0.63%) |
Aug 27, 2003 | 7.410 | 7.612 | 7.395 | 7.600 | 1,236,264 | +0.24(+3.19%) |
Aug 26, 2003 | 7.365 | 7.431 | 7.291 | 7.365 | 1,909,338 | +0.07(+1.02%) |
Aug 25, 2003 | 7.470 | 7.470 | 7.285 | 7.291 | 748,009 | -0.18(-2.39%) |
Aug 22, 2003 | 7.693 | 7.737 | 7.410 | 7.470 | 1,276,924 | -0.27(-3.46%) |
Aug 21, 2003 | 7.978 | 7.978 | 7.663 | 7.737 | 1,171,074 | -0.23(-2.88%) |
Aug 20, 2003 | 7.975 | 8.020 | 7.913 | 7.966 | 281,259 | -0.01(-0.11%) |
Aug 19, 2003 | 7.940 | 7.975 | 7.871 | 7.975 | 561,174 | +0.04(+0.45%) |
Aug 18, 2003 | 8.041 | 8.124 | 7.922 | 7.940 | 487,919 | -0.07(-0.82%) |
Aug 15, 2003 | 8.053 | 8.100 | 7.990 | 8.005 | 328,640 | -0.05(-0.59%) |
Aug 14, 2003 | 8.124 | 8.199 | 8.053 | 8.053 | 883,094 | -0.09(-1.10%) |
Aug 13, 2003 | 8.374 | 8.374 | 8.083 | 8.142 | 306,798 | -0.24(-2.81%) |
Aug 12, 2003 | 8.377 | 8.377 | 8.258 | 8.377 | 217,749 | +0.00(+0.00%) |
Aug 11, 2003 | 8.267 | 8.377 | 8.190 | 8.377 | 191,874 | +0.12(+1.44%) |
Aug 08, 2003 | 7.987 | 8.264 | 7.987 | 8.258 | 353,842 | +0.27(+3.39%) |
Aug 07, 2003 | 8.139 | 8.160 | 7.952 | 7.987 | 176,753 | -0.17(-2.04%) |
Aug 06, 2003 | 8.100 | 8.273 | 8.020 | 8.154 | 212,036 | +0.05(+0.66%) |
Aug 05, 2003 | 8.091 | 8.100 | 7.966 | 8.100 | 361,235 | +0.01(+0.11%) |
Aug 04, 2003 | 8.208 | 8.243 | 8.008 | 8.091 | 1,280,285 | -0.09(-1.06%) |
Aug 01, 2003 | 8.383 | 8.410 | 8.178 | 8.178 | 254,040 | -0.20(-2.38%) |
Jul 31, 2003 | 8.532 | 8.547 | 8.377 | 8.377 | 215,397 | -0.15(-1.81%) |
Jul 30, 2003 | 8.481 | 8.532 | 8.452 | 8.532 | 562,182 | +0.05(+0.60%) |
Jul 29, 2003 | 8.600 | 8.600 | 8.458 | 8.481 | 248,328 | -0.12(-1.38%) |
Jul 28, 2003 | 8.437 | 8.663 | 8.416 | 8.600 | 265,801 | +0.12(+1.47%) |
Jul 25, 2003 | 8.422 | 8.505 | 8.392 | 8.475 | 224,133 | +0.10(+1.24%) |
Jul 24, 2003 | 8.377 | 8.541 | 8.371 | 8.371 | 254,040 | +0.01(+0.07%) |
Jul 23, 2003 | 8.490 | 8.514 | 8.362 | 8.365 | 349,810 | -0.10(-1.13%) |
Jul 22, 2003 | 8.446 | 8.526 | 8.422 | 8.460 | 327,632 | -0.01(-0.07%) |
Jul 21, 2003 | 8.469 | 8.544 | 8.362 | 8.466 | 347,794 | -0.02(-0.25%) |
Jul 18, 2003 | 8.437 | 8.517 | 8.419 | 8.487 | 486,911 | +0.07(+0.78%) |
Jul 17, 2003 | 8.386 | 8.422 | 8.276 | 8.422 | 1,359,924 | +0.00(+0.00%) |
Jul 16, 2003 | 8.535 | 8.585 | 8.398 | 8.422 | 381,061 | -0.10(-1.15%) |
Jul 15, 2003 | 8.335 | 8.520 | 8.335 | 8.520 | 738,264 | +0.17(+2.07%) |
Jul 14, 2003 | 8.315 | 8.428 | 8.252 | 8.347 | 554,454 | +0.04(+0.54%) |
Jul 11, 2003 | 8.255 | 8.431 | 8.252 | 8.303 | 262,105 | +0.06(+0.72%) |
Jul 10, 2003 | 8.350 | 8.374 | 8.193 | 8.243 | 577,304 | -0.14(-1.63%) |
Jul 09, 2003 | 8.580 | 8.580 | 8.309 | 8.380 | 1,051,782 | -0.21(-2.49%) |
Jul 08, 2003 | 8.553 | 8.776 | 8.553 | 8.594 | 782,620 | +0.04(+0.49%) |
Jul 07, 2003 | 8.452 | 8.553 | 8.416 | 8.553 | 1,252,730 | +0.15(+1.73%) |
Jul 03, 2003 | 8.389 | 8.458 | 8.273 | 8.407 | 423,401 | -0.04(-0.49%) |
Jul 02, 2003 | 8.407 | 8.475 | 8.377 | 8.449 | 1,710,743 | +0.15(+1.83%) |
Jul 01, 2003 | 8.032 | 8.362 | 7.859 | 8.297 | 7,974,395 | +0.26(+3.30%) |
Jun 30, 2003 | 9.002 | 9.002 | 7.946 | 8.032 | 5,673,242 | -1.04(-11.51%) |
Jun 27, 2003 | 8.901 | 9.074 | 8.874 | 9.076 | 224,805 | +0.15(+1.67%) |
Jun 26, 2003 | 8.838 | 8.987 | 8.776 | 8.928 | 283,611 | +0.10(+1.15%) |
Jun 25, 2003 | 8.722 | 8.865 | 8.690 | 8.827 | 373,668 | +0.10(+1.19%) |
Jun 24, 2003 | 8.541 | 8.755 | 8.541 | 8.722 | 460,028 | +0.18(+2.13%) |
Jun 23, 2003 | 8.377 | 8.541 | 8.291 | 8.541 | 417,688 | +0.04(+0.53%) |
Jun 20, 2003 | 8.606 | 8.609 | 8.410 | 8.496 | 354,178 | -0.11(-1.28%) |
Jun 19, 2003 | 8.901 | 8.904 | 8.594 | 8.606 | 827,984 | -0.32(-3.63%) |
Jun 18, 2003 | 8.978 | 9.014 | 8.928 | 8.931 | 120,971 | -0.05(-0.53%) |
Jun 17, 2003 | 9.014 | 9.056 | 8.960 | 8.978 | 233,878 | -0.04(-0.43%) |
Jun 16, 2003 | 8.553 | 9.017 | 8.553 | 9.017 | 568,567 | +0.48(+5.65%) |
Jun 13, 2003 | 8.651 | 8.651 | 8.508 | 8.535 | 102,490 | -0.12(-1.34%) |
Jun 12, 2003 | 8.580 | 8.883 | 8.556 | 8.651 | 605,195 | +0.10(+1.11%) |
Jun 11, 2003 | 8.556 | 8.582 | 8.452 | 8.556 | 310,830 | +0.00(+0.00%) |
Jun 10, 2003 | 8.335 | 8.565 | 8.327 | 8.556 | 256,057 | +0.16(+1.95%) |
Jun 09, 2003 | 8.395 | 8.458 | 8.303 | 8.392 | 335,024 | -0.01(-0.14%) |
Jun 06, 2003 | 8.511 | 8.600 | 8.401 | 8.404 | 402,567 | -0.07(-0.84%) |
Jun 05, 2003 | 8.184 | 8.487 | 8.106 | 8.475 | 634,430 | +0.23(+2.82%) |
Jun 04, 2003 | 8.273 | 8.294 | 8.213 | 8.243 | 278,571 | -0.01(-0.11%) |
Jun 03, 2003 | 8.255 | 8.258 | 8.208 | 8.252 | 147,518 | -0.00(-0.04%) |