Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.967 | 8.980 | 8.874 | 8.905 | 286,344 | -0.01(-0.14%) |
May 27, 2004 | 8.812 | 8.955 | 8.756 | 8.918 | 787,486 | +0.27(+3.08%) |
May 26, 2004 | 8.682 | 8.682 | 8.601 | 8.651 | 665,020 | -0.04(-0.43%) |
May 25, 2004 | 8.533 | 8.688 | 8.502 | 8.688 | 958,454 | +0.13(+1.52%) |
May 24, 2004 | 8.639 | 8.639 | 8.303 | 8.558 | 1,152,305 | +0.25(+3.06%) |
May 21, 2004 | 8.316 | 8.409 | 8.254 | 8.303 | 805,533 | +0.25(+3.16%) |
May 20, 2004 | 8.198 | 8.210 | 8.006 | 8.049 | 1,336,970 | -0.16(-1.97%) |
May 19, 2004 | 8.254 | 8.396 | 8.210 | 8.210 | 1,190,817 | +0.20(+2.56%) |
May 18, 2004 | 7.863 | 8.037 | 7.863 | 8.006 | 557,702 | +0.37(+4.79%) |
May 17, 2004 | 7.602 | 7.708 | 7.540 | 7.639 | 917,203 | -0.25(-3.15%) |
May 14, 2004 | 7.912 | 7.999 | 7.770 | 7.888 | 500,658 | -0.17(-2.08%) |
May 13, 2004 | 8.006 | 8.123 | 7.974 | 8.055 | 601,048 | +0.02(+0.23%) |
May 12, 2004 | 8.192 | 8.223 | 7.968 | 8.037 | 1,005,668 | -0.11(-1.30%) |
May 11, 2004 | 8.055 | 8.217 | 8.037 | 8.142 | 816,813 | +0.15(+1.86%) |
May 10, 2004 | 7.981 | 8.210 | 7.881 | 7.993 | 1,135,385 | -0.24(-2.87%) |
May 07, 2004 | 8.334 | 8.372 | 8.229 | 8.229 | 553,673 | -0.12(-1.41%) |
May 06, 2004 | 8.477 | 8.477 | 8.347 | 8.347 | 1,516,156 | -0.16(-1.82%) |
May 05, 2004 | 8.483 | 8.552 | 8.428 | 8.502 | 984,881 | -0.24(-2.70%) |
May 04, 2004 | 8.558 | 8.800 | 8.552 | 8.738 | 1,792,671 | +0.38(+4.61%) |
May 03, 2004 | 8.378 | 8.378 | 8.297 | 8.353 | 1,157,461 | +0.14(+1.74%) |
Apr 30, 2004 | 8.185 | 8.254 | 8.068 | 8.210 | 907,373 | +0.02(+0.23%) |
Apr 29, 2004 | 8.173 | 8.409 | 8.173 | 8.192 | 887,231 | +0.11(+1.30%) |
Apr 28, 2004 | 8.272 | 8.372 | 8.068 | 8.086 | 1,487,957 | -0.29(-3.41%) |
Apr 27, 2004 | 8.254 | 8.372 | 8.235 | 8.372 | 679,523 | +0.06(+0.75%) |
Apr 26, 2004 | 8.316 | 8.372 | 8.198 | 8.310 | 1,361,141 | -0.14(-1.69%) |
Apr 23, 2004 | 8.564 | 8.601 | 8.452 | 8.452 | 625,380 | -0.17(-2.01%) |
Apr 22, 2004 | 8.502 | 8.657 | 8.434 | 8.626 | 1,500,365 | +0.12(+1.39%) |
Apr 21, 2004 | 8.514 | 8.564 | 8.428 | 8.508 | 824,064 | -0.12(-1.37%) |
Apr 20, 2004 | 8.719 | 8.719 | 8.570 | 8.626 | 1,041,280 | -0.16(-1.84%) |
Apr 19, 2004 | 8.750 | 8.843 | 8.719 | 8.787 | 474,876 | -0.01(-0.07%) |
Apr 16, 2004 | 8.868 | 8.868 | 8.750 | 8.794 | 585,740 | -0.05(-0.56%) |
Apr 15, 2004 | 8.868 | 8.930 | 8.756 | 8.843 | 758,964 | -0.09(-1.04%) |
Apr 14, 2004 | 8.974 | 9.005 | 8.893 | 8.936 | 643,911 | -0.29(-3.10%) |
Apr 13, 2004 | 9.439 | 9.451 | 9.191 | 9.222 | 1,394,496 | -0.10(-1.07%) |
Apr 12, 2004 | 9.265 | 9.321 | 9.154 | 9.321 | 509,360 | +0.19(+2.04%) |
Apr 08, 2004 | 9.259 | 9.327 | 9.135 | 9.135 | 498,080 | -0.12(-1.34%) |
Apr 07, 2004 | 9.327 | 9.346 | 9.203 | 9.259 | 512,260 | -0.06(-0.67%) |
Apr 06, 2004 | 9.389 | 9.402 | 9.296 | 9.321 | 473,265 | -0.02(-0.20%) |
Apr 05, 2004 | 9.228 | 9.340 | 9.216 | 9.340 | 626,347 | +0.05(+0.53%) |
Apr 02, 2004 | 9.290 | 9.290 | 9.191 | 9.290 | 548,033 | +0.05(+0.54%) |
Apr 01, 2004 | 9.154 | 9.296 | 9.154 | 9.240 | 1,031,450 | +0.12(+1.36%) |
Mar 31, 2004 | 9.247 | 9.278 | 9.067 | 9.116 | 619,579 | -0.01(-0.14%) |
Mar 30, 2004 | 9.092 | 9.135 | 9.017 | 9.129 | 856,937 | +0.10(+1.10%) |
Mar 29, 2004 | 8.924 | 9.154 | 8.850 | 9.029 | 1,110,247 | +0.17(+1.89%) |
Mar 26, 2004 | 8.936 | 8.955 | 8.818 | 8.862 | 1,307,320 | -0.20(-2.26%) |
Mar 25, 2004 | 9.154 | 9.154 | 8.961 | 9.067 | 948,786 | +0.09(+0.97%) |
Mar 24, 2004 | 9.060 | 9.060 | 8.955 | 8.980 | 937,506 | +0.16(+1.76%) |
Mar 23, 2004 | 8.874 | 8.992 | 8.806 | 8.825 | 1,702,917 | +0.13(+1.50%) |
Mar 22, 2004 | 8.812 | 8.856 | 8.688 | 8.694 | 2,819,449 | -0.43(-4.76%) |
Mar 19, 2004 | 9.247 | 9.290 | 9.123 | 9.129 | 1,754,803 | -0.41(-4.29%) |
Mar 18, 2004 | 9.538 | 9.588 | 9.365 | 9.538 | 1,097,840 | -0.36(-3.64%) |
Mar 17, 2004 | 9.861 | 9.904 | 9.743 | 9.898 | 846,785 | +0.13(+1.33%) |
Mar 16, 2004 | 9.743 | 9.861 | 9.681 | 9.768 | 1,032,578 | +0.09(+0.90%) |
Mar 15, 2004 | 9.892 | 9.892 | 9.501 | 9.681 | 1,094,778 | -0.38(-3.76%) |
Mar 12, 2004 | 9.929 | 10.07 | 9.904 | 10.06 | 726,253 | +0.32(+3.25%) |
Mar 11, 2004 | 9.867 | 9.948 | 9.681 | 9.743 | 1,938,341 | -0.41(-4.03%) |
Mar 10, 2004 | 10.43 | 10.56 | 10.15 | 10.15 | 1,331,491 | -0.56(-5.21%) |
Mar 09, 2004 | 10.74 | 10.86 | 10.69 | 10.71 | 816,007 | -0.21(-1.93%) |
Mar 08, 2004 | 10.90 | 11.08 | 10.88 | 10.92 | 1,025,166 | +0.14(+1.27%) |
Mar 05, 2004 | 10.73 | 10.84 | 10.67 | 10.79 | 388,183 | +0.03(+0.29%) |
Mar 04, 2004 | 10.71 | 10.76 | 10.61 | 10.75 | 489,218 | +0.05(+0.46%) |
Mar 03, 2004 | 10.72 | 10.86 | 10.58 | 10.71 | 498,241 | -0.10(-0.92%) |
Mar 02, 2004 | 10.98 | 10.98 | 10.77 | 10.80 | 603,949 | -0.37(-3.28%) |
Mar 01, 2004 | 11.08 | 11.18 | 11.05 | 11.17 | 585,579 | +0.23(+2.10%) |
Feb 27, 2004 | 10.97 | 11.03 | 10.86 | 10.94 | 722,547 | +0.14(+1.32%) |
Feb 26, 2004 | 10.69 | 10.80 | 10.60 | 10.80 | 319,860 | +0.27(+2.59%) |
Feb 25, 2004 | 10.53 | 10.62 | 10.46 | 10.53 | 676,300 | -0.16(-1.51%) |
Feb 24, 2004 | 10.77 | 10.77 | 10.64 | 10.69 | 539,009 | -0.03(-0.29%) |
Feb 23, 2004 | 10.93 | 10.93 | 10.71 | 10.72 | 471,492 | -0.15(-1.37%) |
Feb 20, 2004 | 10.92 | 10.98 | 10.77 | 10.87 | 1,036,284 | +0.15(+1.39%) |
Feb 19, 2004 | 10.89 | 10.92 | 10.71 | 10.72 | 559,474 | +0.02(+0.23%) |
Feb 18, 2004 | 10.86 | 10.86 | 10.67 | 10.69 | 543,521 | -0.17(-1.60%) |
Feb 17, 2004 | 10.67 | 10.92 | 10.67 | 10.87 | 965,706 | +0.36(+3.43%) |
Feb 13, 2004 | 10.58 | 10.67 | 10.47 | 10.51 | 518,706 | +0.05(+0.48%) |
Feb 12, 2004 | 10.46 | 10.48 | 10.36 | 10.46 | 428,307 | -0.04(-0.41%) |
Feb 11, 2004 | 10.38 | 10.54 | 10.32 | 10.50 | 618,451 | +0.19(+1.87%) |
Feb 10, 2004 | 10.30 | 10.46 | 10.27 | 10.31 | 433,141 | -0.11(-1.01%) |
Feb 09, 2004 | 10.51 | 10.58 | 10.41 | 10.41 | 749,618 | +0.06(+0.54%) |
Feb 06, 2004 | 10.20 | 10.43 | 10.13 | 10.36 | 863,705 | +0.56(+5.70%) |
Feb 05, 2004 | 9.824 | 9.898 | 9.787 | 9.799 | 1,195,973 | +0.01(+0.13%) |
Feb 04, 2004 | 9.929 | 10.05 | 9.787 | 9.787 | 891,420 | -0.27(-2.65%) |
Feb 03, 2004 | 10.09 | 10.16 | 10.02 | 10.05 | 585,418 | +0.03(+0.31%) |
Feb 02, 2004 | 9.886 | 10.23 | 9.836 | 10.02 | 846,785 | -0.08(-0.80%) |
Jan 30, 2004 | 10.21 | 10.27 | 10.03 | 10.10 | 623,930 | -0.29(-2.75%) |
Jan 29, 2004 | 10.36 | 10.46 | 10.21 | 10.39 | 1,520,346 | +0.01(+0.12%) |
Jan 28, 2004 | 10.77 | 10.79 | 10.37 | 10.38 | 1,833,439 | -0.60(-5.48%) |
Jan 27, 2004 | 11.05 | 11.14 | 10.92 | 10.98 | 1,077,214 | +0.08(+0.74%) |
Jan 26, 2004 | 10.92 | 10.95 | 10.79 | 10.90 | 1,064,323 | -0.25(-2.23%) |
Jan 23, 2004 | 11.31 | 11.33 | 11.00 | 11.15 | 1,038,057 | -0.07(-0.61%) |
Jan 22, 2004 | 11.28 | 11.29 | 11.15 | 11.21 | 816,652 | +0.05(+0.44%) |
Jan 21, 2004 | 11.18 | 11.28 | 11.05 | 11.16 | 851,458 | +0.11(+1.01%) |
Jan 20, 2004 | 10.95 | 11.21 | 10.86 | 11.05 | 1,600,110 | +0.50(+4.76%) |
Jan 16, 2004 | 10.58 | 10.64 | 10.43 | 10.55 | 912,207 | -0.01(-0.06%) |
Jan 15, 2004 | 10.61 | 10.67 | 10.52 | 10.56 | 955,393 | -0.10(-0.93%) |
Jan 14, 2004 | 10.57 | 10.67 | 10.53 | 10.66 | 1,227,234 | -0.09(-0.87%) |
Jan 13, 2004 | 10.84 | 10.98 | 10.67 | 10.75 | 915,108 | -0.05(-0.46%) |
Jan 12, 2004 | 10.74 | 10.80 | 10.57 | 10.80 | 1,102,996 | +0.02(+0.17%) |
Jan 09, 2004 | 10.86 | 10.89 | 10.77 | 10.78 | 1,464,431 | -0.20(-1.81%) |
Jan 08, 2004 | 10.83 | 11.02 | 10.72 | 10.98 | 2,490,886 | +0.60(+5.74%) |
Jan 07, 2004 | 10.19 | 10.39 | 10.24 | 10.38 | 1,075,925 | +0.18(+1.76%) |
Jan 06, 2004 | 10.17 | 10.21 | 10.09 | 10.20 | 999,706 | +0.02(+0.24%) |
Jan 05, 2004 | 10.16 | 10.20 | 10.10 | 10.18 | 2,663,144 | +0.15(+1.48%) |
Jan 02, 2004 | 9.880 | 10.18 | 9.836 | 10.03 | 1,773,818 | +0.39(+4.06%) |
Dec 31, 2003 | 9.619 | 9.669 | 9.613 | 9.638 | 415,577 | +0.06(+0.65%) |
Dec 30, 2003 | 9.545 | 9.762 | 9.520 | 9.576 | 620,062 | +0.07(+0.78%) |
Dec 29, 2003 | 9.514 | 9.551 | 9.321 | 9.501 | 995,516 | -0.01(-0.13%) |
Dec 26, 2003 | 9.482 | 9.588 | 9.439 | 9.514 | 192,399 | -0.04(-0.45%) |
Dec 24, 2003 | 9.495 | 9.582 | 9.489 | 9.557 | 350,316 | +0.04(+0.39%) |
Dec 23, 2003 | 9.458 | 9.607 | 9.439 | 9.520 | 734,310 | -0.12(-1.29%) |
Dec 22, 2003 | 9.464 | 9.650 | 9.433 | 9.644 | 847,752 | +0.29(+3.05%) |
Dec 19, 2003 | 9.433 | 9.495 | 9.340 | 9.358 | 683,551 | +0.02(+0.20%) |
Dec 18, 2003 | 9.309 | 9.396 | 9.290 | 9.340 | 553,190 | +0.12(+1.28%) |
Dec 17, 2003 | 9.185 | 9.240 | 9.104 | 9.222 | 352,411 | -0.10(-1.07%) |
Dec 16, 2003 | 9.228 | 9.340 | 9.191 | 9.321 | 566,403 | +0.07(+0.74%) |
Dec 15, 2003 | 9.464 | 9.464 | 9.228 | 9.253 | 1,240,931 | -0.21(-2.23%) |
Dec 12, 2003 | 9.433 | 9.489 | 9.315 | 9.464 | 889,003 | +0.03(+0.33%) |
Dec 11, 2003 | 9.278 | 9.433 | 9.191 | 9.433 | 973,924 | +0.33(+3.61%) |
Dec 10, 2003 | 9.073 | 9.191 | 9.036 | 9.104 | 495,019 | +0.03(+0.34%) |
Dec 09, 2003 | 9.234 | 9.247 | 9.023 | 9.073 | 364,496 | +0.02(+0.27%) |
Dec 08, 2003 | 8.936 | 9.110 | 8.936 | 9.048 | 629,570 | +0.07(+0.76%) |
Dec 05, 2003 | 8.998 | 9.110 | 8.967 | 8.980 | 258,466 | -0.07(-0.75%) |
Dec 04, 2003 | 8.986 | 9.048 | 8.899 | 9.048 | 637,627 | +0.11(+1.18%) |
Dec 03, 2003 | 9.104 | 9.147 | 8.949 | 8.943 | 761,542 | -0.13(-1.44%) |
Dec 02, 2003 | 9.265 | 9.265 | 9.085 | 9.073 | 673,399 | -0.27(-2.86%) |
Dec 01, 2003 | 9.309 | 9.408 | 9.278 | 9.340 | 1,179,859 | +0.27(+3.01%) |
Nov 28, 2003 | 8.998 | 9.079 | 8.980 | 9.067 | 223,660 | +0.16(+1.81%) |
Nov 26, 2003 | 8.967 | 8.967 | 8.850 | 8.905 | 411,871 | +0.16(+1.77%) |
Nov 25, 2003 | 8.831 | 8.843 | 8.750 | 8.750 | 382,866 | -0.07(-0.84%) |
Nov 24, 2003 | 8.750 | 8.831 | 8.707 | 8.825 | 635,693 | +0.18(+2.08%) |
Nov 21, 2003 | 8.639 | 8.744 | 8.601 | 8.645 | 306,325 | +0.20(+2.43%) |
Nov 20, 2003 | 8.502 | 8.576 | 8.446 | 8.440 | 451,833 | -0.20(-2.30%) |
Nov 19, 2003 | 8.670 | 8.670 | 8.502 | 8.639 | 526,763 | +0.02(+0.29%) |
Nov 18, 2003 | 8.756 | 8.781 | 8.614 | 8.614 | 497,597 | +0.02(+0.22%) |
Nov 17, 2003 | 8.626 | 8.670 | 8.583 | 8.595 | 385,444 | -0.07(-0.86%) |
Nov 14, 2003 | 8.825 | 8.825 | 8.670 | 8.670 | 535,464 | -0.25(-2.78%) |
Nov 13, 2003 | 9.029 | 9.029 | 8.868 | 8.918 | 342,581 | +0.11(+1.20%) |
Nov 12, 2003 | 8.670 | 8.812 | 8.670 | 8.812 | 1,075,764 | +0.24(+2.82%) |
Nov 11, 2003 | 8.707 | 8.707 | 8.589 | 8.570 | 641,816 | -0.15(-1.71%) |
Nov 10, 2003 | 8.831 | 8.843 | 8.688 | 8.719 | 935,411 | -0.31(-3.44%) |
Nov 07, 2003 | 8.998 | 9.166 | 8.967 | 9.029 | 824,709 | +0.09(+1.04%) |
Nov 06, 2003 | 9.123 | 9.123 | 8.936 | 8.936 | 600,565 | -0.25(-2.70%) |
Nov 05, 2003 | 9.185 | 9.191 | 8.998 | 9.185 | 757,514 | +0.03(+0.34%) |
Nov 04, 2003 | 9.247 | 9.253 | 9.141 | 9.154 | 711,106 | -0.18(-1.93%) |
Nov 03, 2003 | 8.794 | 9.458 | 9.228 | 9.334 | 1,315,401 | +0.52(+5.92%) |
Oct 31, 2003 | 8.874 | 8.874 | 8.781 | 8.812 | 1,064,967 | -0.22(-2.47%) |
Oct 30, 2003 | 9.073 | 9.073 | 8.986 | 9.036 | 416,060 | -0.09(-0.95%) |
Oct 29, 2003 | 9.123 | 9.123 | 8.980 | 9.123 | 1,566,754 | -0.19(-2.00%) |
Oct 28, 2003 | 9.060 | 9.334 | 9.048 | 9.309 | 1,448,478 | +0.58(+6.69%) |
Oct 27, 2003 | 8.688 | 8.725 | 8.564 | 8.725 | 1,408,838 | +0.00(+0.00%) |
Oct 24, 2003 | 8.719 | 8.775 | 8.570 | 8.725 | 837,761 | -0.17(-1.95%) |
Oct 23, 2003 | 8.843 | 8.943 | 8.750 | 8.899 | 1,471,682 | -0.32(-3.43%) |
Oct 22, 2003 | 9.371 | 9.371 | 9.129 | 9.216 | 919,298 | -0.12(-1.33%) |
Oct 21, 2003 | 9.346 | 9.346 | 9.278 | 9.340 | 948,141 | +0.03(+0.33%) |
Oct 20, 2003 | 9.309 | 9.315 | 9.191 | 9.309 | 970,540 | +0.08(+0.87%) |
Oct 17, 2003 | 9.271 | 9.309 | 9.123 | 9.228 | 598,792 | -0.04(-0.47%) |
Oct 16, 2003 | 9.278 | 9.309 | 9.203 | 9.271 | 646,973 | +0.06(+0.61%) |
Oct 15, 2003 | 9.371 | 9.383 | 9.216 | 9.216 | 723,675 | -0.01(-0.13%) |
Oct 14, 2003 | 9.439 | 9.315 | 9.203 | 9.228 | 1,613,323 | -0.21(-2.24%) |
Oct 13, 2003 | 9.346 | 9.464 | 9.358 | 9.439 | 841,951 | +0.09(+1.00%) |
Oct 10, 2003 | 9.396 | 9.420 | 9.327 | 9.346 | 669,049 | -0.01(-0.13%) |
Oct 09, 2003 | 9.371 | 9.371 | 9.253 | 9.358 | 3,854,767 | +0.35(+3.93%) |
Oct 08, 2003 | 8.905 | 8.961 | 8.881 | 9.005 | 1,290,723 | +0.26(+2.98%) |
Oct 07, 2003 | 8.564 | 8.750 | 8.533 | 8.744 | 974,729 | +0.18(+2.10%) |
Oct 06, 2003 | 8.490 | 8.589 | 8.502 | 8.564 | 779,107 | +0.07(+0.88%) |
Oct 03, 2003 | 8.440 | 8.527 | 8.440 | 8.490 | 1,434,620 | +0.15(+1.79%) |
Oct 02, 2003 | 8.303 | 8.378 | 8.303 | 8.341 | 1,030,645 | +0.14(+1.74%) |
Oct 01, 2003 | 8.123 | 8.285 | 8.099 | 8.198 | 964,255 | +0.11(+1.38%) |
Sep 30, 2003 | 8.142 | 8.148 | 8.006 | 8.086 | 577,683 | -0.09(-1.14%) |
Sep 29, 2003 | 8.148 | 8.179 | 8.074 | 8.179 | 488,251 | +0.03(+0.38%) |
Sep 26, 2003 | 8.080 | 8.204 | 8.123 | 8.148 | 1,070,607 | +0.07(+0.84%) |
Sep 25, 2003 | 8.130 | 8.173 | 8.099 | 8.080 | 1,579,162 | -0.05(-0.61%) |
Sep 24, 2003 | 8.037 | 8.365 | 8.130 | 8.130 | 1,297,007 | +0.09(+1.16%) |
Sep 23, 2003 | 8.037 | 8.068 | 7.962 | 8.037 | 576,233 | +0.04(+0.47%) |
Sep 22, 2003 | 8.006 | 8.018 | 7.956 | 7.999 | 780,557 | -0.23(-2.79%) |
Sep 19, 2003 | 8.446 | 8.428 | 8.185 | 8.229 | 349,027 | -0.22(-2.57%) |
Sep 18, 2003 | 8.316 | 8.471 | 8.316 | 8.446 | 596,375 | -0.01(-0.07%) |
Sep 17, 2003 | 8.527 | 8.545 | 8.415 | 8.452 | 655,674 | -0.01(-0.15%) |
Sep 16, 2003 | 8.223 | 8.502 | 8.415 | 8.465 | 787,002 | +0.24(+2.94%) |
Sep 15, 2003 | 8.223 | 8.248 | 8.130 | 8.223 | 1,158,911 | -0.05(-0.60%) |
Sep 12, 2003 | 8.204 | 8.347 | 8.130 | 8.272 | 1,262,685 | +0.04(+0.53%) |
Sep 11, 2003 | 8.111 | 8.260 | 8.105 | 8.229 | 613,939 | +0.30(+3.76%) |
Sep 10, 2003 | 8.043 | 8.123 | 7.931 | 7.931 | 912,530 | -0.27(-3.26%) |
Sep 09, 2003 | 8.223 | 8.241 | 8.167 | 8.198 | 675,978 | -0.24(-2.87%) |
Sep 08, 2003 | 8.471 | 8.483 | 8.347 | 8.440 | 825,515 | +0.00(+0.00%) |
Sep 05, 2003 | 8.502 | 8.533 | 8.347 | 8.440 | 440,070 | +0.00(+0.00%) |
Sep 04, 2003 | 8.316 | 8.440 | 8.291 | 8.440 | 1,307,965 | +0.25(+3.11%) |
Sep 03, 2003 | 8.192 | 8.204 | 8.136 | 8.185 | 1,888,549 | +0.16(+1.93%) |
Sep 02, 2003 | 7.999 | 8.049 | 7.974 | 8.030 | 711,589 | -0.02(-0.23%) |
Aug 29, 2003 | 7.962 | 8.068 | 7.962 | 8.049 | 352,088 | +0.09(+1.17%) |
Aug 28, 2003 | 7.956 | 7.987 | 7.894 | 7.956 | 297,462 | +0.04(+0.55%) |
Aug 27, 2003 | 7.906 | 7.962 | 7.881 | 7.912 | 757,675 | -0.16(-1.92%) |
Aug 26, 2003 | 8.006 | 8.068 | 7.956 | 8.068 | 402,202 | +0.19(+2.36%) |
Aug 25, 2003 | 7.974 | 8.006 | 7.881 | 7.881 | 333,074 | -0.07(-0.86%) |
Aug 22, 2003 | 8.068 | 8.068 | 7.931 | 7.950 | 1,047,564 | +0.05(+0.63%) |
Aug 21, 2003 | 7.863 | 7.900 | 7.770 | 7.900 | 849,363 | +0.25(+3.33%) |
Aug 20, 2003 | 7.670 | 7.726 | 7.646 | 7.646 | 964,094 | -0.05(-0.65%) |
Aug 19, 2003 | 7.739 | 7.850 | 7.664 | 7.695 | 969,089 | -0.03(-0.40%) |
Aug 18, 2003 | 7.683 | 7.788 | 7.683 | 7.726 | 1,212,409 | +0.09(+1.22%) |
Aug 15, 2003 | 7.571 | 7.633 | 7.540 | 7.633 | 454,734 | -0.04(-0.49%) |
Aug 14, 2003 | 7.664 | 7.739 | 7.615 | 7.670 | 762,348 | -0.02(-0.32%) |
Aug 13, 2003 | 7.763 | 7.788 | 7.664 | 7.695 | 1,081,081 | -0.14(-1.74%) |
Aug 12, 2003 | 7.881 | 7.900 | 7.770 | 7.832 | 853,875 | -0.03(-0.39%) |
Aug 11, 2003 | 7.757 | 7.894 | 7.720 | 7.863 | 409,937 | +0.20(+2.67%) |
Aug 08, 2003 | 7.571 | 7.695 | 7.559 | 7.658 | 761,704 | -0.14(-1.75%) |
Aug 07, 2003 | 7.788 | 7.819 | 7.708 | 7.795 | 260,561 | -0.20(-2.48%) |
Aug 06, 2003 | 7.763 | 7.993 | 7.763 | 7.993 | 936,217 | +0.04(+0.47%) |
Aug 05, 2003 | 8.055 | 8.080 | 7.950 | 7.956 | 423,151 | -0.15(-1.84%) |
Aug 04, 2003 | 8.055 | 8.123 | 7.950 | 8.105 | 628,442 | +0.09(+1.16%) |
Aug 01, 2003 | 8.086 | 8.086 | 8.006 | 8.012 | 300,201 | -0.06(-0.69%) |
Jul 31, 2003 | 8.068 | 8.130 | 8.037 | 8.068 | 492,118 | -0.02(-0.31%) |
Jul 30, 2003 | 8.068 | 8.123 | 8.068 | 8.092 | 348,543 | -0.16(-1.88%) |
Jul 29, 2003 | 8.285 | 8.322 | 8.179 | 8.248 | 1,235,936 | +0.04(+0.45%) |
Jul 28, 2003 | 8.173 | 8.272 | 8.130 | 8.210 | 789,581 | +0.23(+2.88%) |
Jul 25, 2003 | 7.931 | 7.987 | 7.850 | 7.981 | 722,547 | +0.11(+1.42%) |
Jul 24, 2003 | 7.943 | 8.092 | 7.869 | 7.869 | 1,013,564 | +0.11(+1.44%) |
Jul 23, 2003 | 8.049 | 8.055 | 7.757 | 7.757 | 928,966 | -0.40(-4.94%) |
Jul 22, 2003 | 8.192 | 8.223 | 8.099 | 8.161 | 859,193 | -0.06(-0.75%) |
Jul 21, 2003 | 8.428 | 8.434 | 8.192 | 8.223 | 555,929 | -0.24(-2.79%) |
Jul 18, 2003 | 8.378 | 8.459 | 8.266 | 8.459 | 859,032 | +0.34(+4.20%) |
Jul 17, 2003 | 8.334 | 8.334 | 8.068 | 8.117 | 1,676,006 | -0.34(-4.04%) |
Jul 16, 2003 | 8.595 | 8.595 | 8.409 | 8.459 | 895,771 | +0.08(+0.96%) |
Jul 15, 2003 | 8.490 | 8.539 | 8.365 | 8.378 | 787,647 | -0.03(-0.37%) |
Jul 14, 2003 | 8.347 | 8.471 | 8.316 | 8.409 | 742,850 | +0.31(+3.83%) |
Jul 11, 2003 | 8.037 | 8.130 | 7.993 | 8.099 | 782,168 | +0.04(+0.54%) |
Jul 10, 2003 | 8.130 | 8.204 | 7.974 | 8.055 | 607,977 | -0.25(-2.99%) |
Jul 09, 2003 | 8.204 | 8.303 | 8.068 | 8.303 | 1,020,332 | +0.09(+1.13%) |
Jul 08, 2003 | 8.049 | 8.210 | 8.049 | 8.210 | 869,667 | +0.27(+3.36%) |
Jul 07, 2003 | 7.788 | 7.956 | 7.757 | 7.943 | 806,823 | +0.50(+6.67%) |
Jul 03, 2003 | 7.484 | 7.571 | 7.447 | 7.447 | 179,508 | +0.00(+0.00%) |
Jul 02, 2003 | 7.590 | 7.602 | 7.447 | 7.447 | 853,553 | +0.12(+1.69%) |
Jul 01, 2003 | 7.348 | 7.422 | 7.242 | 7.323 | 619,901 | +0.02(+0.25%) |
Jun 30, 2003 | 7.323 | 7.397 | 7.248 | 7.304 | 249,120 | -0.02(-0.25%) |
Jun 27, 2003 | 7.354 | 7.416 | 7.304 | 7.323 | 825,515 | +0.02(+0.25%) |
Jun 26, 2003 | 7.261 | 7.310 | 7.180 | 7.304 | 876,273 | +0.14(+1.90%) |
Jun 25, 2003 | 7.199 | 7.416 | 7.168 | 7.168 | 1,300,069 | -0.22(-2.94%) |
Jun 24, 2003 | 7.416 | 7.478 | 7.323 | 7.385 | 724,158 | -0.12(-1.57%) |
Jun 23, 2003 | 7.633 | 7.639 | 7.354 | 7.503 | 1,104,285 | -0.22(-2.81%) |
Jun 20, 2003 | 7.757 | 7.844 | 7.701 | 7.720 | 704,983 | -0.04(-0.48%) |
Jun 19, 2003 | 7.850 | 7.950 | 7.751 | 7.757 | 535,787 | +0.01(+0.08%) |
Jun 18, 2003 | 7.745 | 7.819 | 7.689 | 7.751 | 943,630 | -0.04(-0.48%) |
Jun 17, 2003 | 7.888 | 7.974 | 7.788 | 7.788 | 969,089 | -0.01(-0.08%) |
Jun 16, 2003 | 7.726 | 7.819 | 7.639 | 7.795 | 938,634 | +0.28(+3.72%) |
Jun 13, 2003 | 7.521 | 7.565 | 7.484 | 7.515 | 1,502,298 | +0.19(+2.63%) |
Jun 12, 2003 | 7.217 | 7.379 | 7.217 | 7.323 | 1,048,370 | +0.01(+0.17%) |
Jun 11, 2003 | 7.261 | 7.310 | 7.199 | 7.310 | 799,249 | +0.04(+0.60%) |
Jun 10, 2003 | 7.323 | 7.385 | 7.236 | 7.267 | 1,017,915 | -0.01(-0.09%) |
Jun 09, 2003 | 7.472 | 7.472 | 7.236 | 7.273 | 1,183,404 | -0.19(-2.58%) |
Jun 06, 2003 | 7.503 | 7.584 | 7.459 | 7.466 | 1,429,625 | +0.09(+1.26%) |
Jun 05, 2003 | 7.304 | 7.397 | 7.292 | 7.373 | 1,741,106 | -0.24(-3.18%) |
Jun 04, 2003 | 7.404 | 7.615 | 7.360 | 7.615 | 1,488,763 | +0.25(+3.46%) |
Jun 03, 2003 | 7.304 | 7.379 | 7.292 | 7.360 | 712,073 | +0.01(+0.17%) |