Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.365 | 8.439 | 8.350 | 8.365 | 406,494 | +0.01(+0.12%) |
May 27, 2004 | 8.429 | 8.448 | 8.331 | 8.355 | 310,176 | -0.04(-0.53%) |
May 26, 2004 | 8.287 | 8.399 | 8.208 | 8.399 | 398,127 | +0.11(+1.36%) |
May 25, 2004 | 8.198 | 8.287 | 8.189 | 8.287 | 445,878 | +0.02(+0.24%) |
May 24, 2004 | 8.115 | 8.267 | 8.061 | 8.267 | 394,658 | +0.15(+1.87%) |
May 21, 2004 | 8.194 | 8.223 | 8.086 | 8.115 | 355,682 | -0.05(-0.60%) |
May 20, 2004 | 8.022 | 8.169 | 8.022 | 8.164 | 549,951 | +0.12(+1.46%) |
May 19, 2004 | 8.228 | 8.267 | 7.998 | 8.047 | 455,877 | -0.13(-1.62%) |
May 18, 2004 | 7.978 | 8.179 | 7.978 | 8.179 | 660,145 | +0.19(+2.33%) |
May 17, 2004 | 7.953 | 8.012 | 7.782 | 7.993 | 439,552 | +0.02(+0.25%) |
May 14, 2004 | 7.973 | 8.056 | 7.860 | 7.973 | 545,053 | +0.08(+1.06%) |
May 13, 2004 | 7.885 | 7.929 | 7.826 | 7.890 | 483,630 | +0.00(+0.06%) |
May 12, 2004 | 7.801 | 7.885 | 7.669 | 7.885 | 467,917 | +0.09(+1.13%) |
May 11, 2004 | 7.679 | 7.895 | 7.659 | 7.797 | 422,207 | +0.21(+2.71%) |
May 10, 2004 | 7.777 | 7.777 | 7.253 | 7.591 | 1,070,517 | -0.25(-3.19%) |
May 07, 2004 | 8.086 | 8.164 | 7.841 | 7.841 | 787,276 | -0.35(-4.31%) |
May 06, 2004 | 8.233 | 8.301 | 8.115 | 8.194 | 460,571 | +0.00(+0.06%) |
May 05, 2004 | 8.360 | 8.365 | 8.145 | 8.189 | 339,765 | -0.15(-1.76%) |
May 04, 2004 | 8.233 | 8.424 | 8.233 | 8.336 | 624,026 | +0.07(+0.83%) |
May 03, 2004 | 8.100 | 8.272 | 7.968 | 8.267 | 695,448 | +0.14(+1.69%) |
Apr 30, 2004 | 8.184 | 8.272 | 8.110 | 8.130 | 412,004 | -0.12(-1.43%) |
Apr 29, 2004 | 8.257 | 8.345 | 8.110 | 8.247 | 504,036 | -0.01(-0.18%) |
Apr 28, 2004 | 8.355 | 8.355 | 8.262 | 8.262 | 358,539 | -0.25(-2.94%) |
Apr 27, 2004 | 8.468 | 8.537 | 8.439 | 8.512 | 517,505 | +0.04(+0.52%) |
Apr 26, 2004 | 8.532 | 8.566 | 8.390 | 8.468 | 533,626 | +0.06(+0.70%) |
Apr 23, 2004 | 8.419 | 8.439 | 8.365 | 8.409 | 280,587 | -0.11(-1.27%) |
Apr 22, 2004 | 8.287 | 8.576 | 8.257 | 8.517 | 625,454 | +0.15(+1.76%) |
Apr 21, 2004 | 8.277 | 8.380 | 8.267 | 8.370 | 651,166 | +0.09(+1.12%) |
Apr 20, 2004 | 8.698 | 8.728 | 8.277 | 8.277 | 610,149 | -0.42(-4.84%) |
Apr 19, 2004 | 8.698 | 8.723 | 8.537 | 8.698 | 343,846 | +0.00(+0.00%) |
Apr 16, 2004 | 8.566 | 8.703 | 8.527 | 8.698 | 600,354 | +0.21(+2.42%) |
Apr 15, 2004 | 8.331 | 8.551 | 8.331 | 8.492 | 392,618 | +0.17(+2.06%) |
Apr 14, 2004 | 8.311 | 8.429 | 8.208 | 8.321 | 499,955 | -0.06(-0.70%) |
Apr 13, 2004 | 8.208 | 8.566 | 8.208 | 8.380 | 809,315 | -0.04(-0.47%) |
Apr 12, 2004 | 8.948 | 8.992 | 8.184 | 8.419 | 1,475,379 | -0.50(-5.60%) |
Apr 08, 2004 | 9.164 | 9.213 | 8.919 | 8.919 | 450,368 | -0.29(-3.19%) |
Apr 07, 2004 | 8.943 | 9.272 | 8.870 | 9.213 | 573,622 | +0.20(+2.17%) |
Apr 06, 2004 | 9.384 | 9.384 | 8.884 | 9.017 | 1,792,289 | -0.44(-4.61%) |
Apr 05, 2004 | 9.703 | 9.747 | 9.335 | 9.453 | 1,034,193 | -0.26(-2.72%) |
Apr 02, 2004 | 9.796 | 9.840 | 9.698 | 9.718 | 795,439 | -0.06(-0.60%) |
Apr 01, 2004 | 9.639 | 9.776 | 9.639 | 9.776 | 549,134 | +0.10(+1.01%) |
Mar 31, 2004 | 9.541 | 9.678 | 9.482 | 9.678 | 637,494 | +0.14(+1.44%) |
Mar 30, 2004 | 9.453 | 9.541 | 9.394 | 9.541 | 350,989 | +0.09(+0.93%) |
Mar 29, 2004 | 9.296 | 9.453 | 9.272 | 9.453 | 554,848 | +0.20(+2.12%) |
Mar 26, 2004 | 9.340 | 9.355 | 9.237 | 9.257 | 199,165 | -0.04(-0.47%) |
Mar 25, 2004 | 9.311 | 9.335 | 9.272 | 9.301 | 262,221 | +0.01(+0.11%) |
Mar 24, 2004 | 9.360 | 9.360 | 9.272 | 9.291 | 382,619 | -0.03(-0.32%) |
Mar 23, 2004 | 9.634 | 9.634 | 9.311 | 9.321 | 316,094 | -0.04(-0.42%) |
Mar 22, 2004 | 9.458 | 9.458 | 9.296 | 9.360 | 403,433 | -0.10(-1.04%) |
Mar 19, 2004 | 9.448 | 9.458 | 9.370 | 9.458 | 595,049 | +0.01(+0.10%) |
Mar 18, 2004 | 9.360 | 9.458 | 9.326 | 9.448 | 560,970 | +0.09(+1.00%) |
Mar 17, 2004 | 9.301 | 9.355 | 9.257 | 9.355 | 461,591 | +0.10(+1.06%) |
Mar 16, 2004 | 9.409 | 9.409 | 9.242 | 9.257 | 317,318 | -0.15(-1.61%) |
Mar 15, 2004 | 9.473 | 9.473 | 9.370 | 9.409 | 289,566 | -0.03(-0.36%) |
Mar 12, 2004 | 9.384 | 9.443 | 9.311 | 9.443 | 347,520 | +0.08(+0.89%) |
Mar 11, 2004 | 9.502 | 9.512 | 9.330 | 9.360 | 483,834 | -0.17(-1.75%) |
Mar 10, 2004 | 9.580 | 9.595 | 9.487 | 9.526 | 509,342 | -0.03(-0.36%) |
Mar 09, 2004 | 9.556 | 9.590 | 9.526 | 9.561 | 276,097 | -0.04(-0.46%) |
Mar 08, 2004 | 9.556 | 9.605 | 9.517 | 9.605 | 442,001 | +0.01(+0.15%) |
Mar 05, 2004 | 9.595 | 9.654 | 9.556 | 9.590 | 685,449 | -0.04(-0.46%) |
Mar 04, 2004 | 9.585 | 9.634 | 9.507 | 9.634 | 411,800 | +0.08(+0.87%) |
Mar 03, 2004 | 9.575 | 9.605 | 9.522 | 9.551 | 453,429 | +0.01(+0.15%) |
Mar 02, 2004 | 9.615 | 9.629 | 9.531 | 9.536 | 506,485 | -0.02(-0.21%) |
Mar 01, 2004 | 9.507 | 9.566 | 9.463 | 9.556 | 408,739 | +0.07(+0.78%) |
Feb 27, 2004 | 9.360 | 9.541 | 9.360 | 9.482 | 531,177 | -0.04(-0.46%) |
Feb 26, 2004 | 9.507 | 9.566 | 9.482 | 9.526 | 589,131 | -0.01(-0.10%) |
Feb 25, 2004 | 9.399 | 9.536 | 9.384 | 9.536 | 739,730 | +0.15(+1.57%) |
Feb 24, 2004 | 9.365 | 9.424 | 9.360 | 9.389 | 505,465 | +0.02(+0.26%) |
Feb 23, 2004 | 9.365 | 9.399 | 9.360 | 9.365 | 412,616 | +0.00(+0.00%) |
Feb 20, 2004 | 9.350 | 9.384 | 9.311 | 9.365 | 386,904 | +0.02(+0.21%) |
Feb 19, 2004 | 9.389 | 9.389 | 9.330 | 9.345 | 321,604 | -0.01(-0.10%) |
Feb 18, 2004 | 9.360 | 9.394 | 9.321 | 9.355 | 608,109 | -0.01(-0.10%) |
Feb 17, 2004 | 9.326 | 9.375 | 9.311 | 9.365 | 430,982 | +0.09(+1.00%) |
Feb 13, 2004 | 9.375 | 9.404 | 9.237 | 9.272 | 508,322 | -0.07(-0.73%) |
Feb 12, 2004 | 9.414 | 9.424 | 9.340 | 9.340 | 580,152 | -0.07(-0.78%) |
Feb 11, 2004 | 9.409 | 9.468 | 9.355 | 9.414 | 979,912 | -0.02(-0.26%) |
Feb 10, 2004 | 9.311 | 9.458 | 9.228 | 9.438 | 8,157,233 | +0.16(+1.69%) |
Feb 09, 2004 | 9.237 | 9.335 | 9.154 | 9.281 | 542,604 | +0.04(+0.48%) |
Feb 06, 2004 | 9.115 | 9.311 | 9.061 | 9.237 | 678,919 | +0.12(+1.34%) |
Feb 05, 2004 | 9.110 | 9.164 | 9.012 | 9.115 | 855,434 | +0.27(+3.05%) |
Feb 04, 2004 | 8.997 | 8.997 | 8.845 | 8.845 | 449,143 | -0.18(-2.01%) |
Feb 03, 2004 | 9.017 | 9.110 | 8.997 | 9.027 | 641,779 | +0.00(+0.05%) |
Feb 02, 2004 | 8.943 | 9.022 | 8.894 | 9.022 | 458,938 | +0.05(+0.60%) |
Jan 30, 2004 | 8.835 | 8.968 | 8.796 | 8.968 | 530,973 | +0.15(+1.67%) |
Jan 29, 2004 | 8.747 | 8.821 | 8.718 | 8.821 | 504,853 | +0.05(+0.56%) |
Jan 28, 2004 | 8.796 | 8.865 | 8.737 | 8.772 | 760,136 | -0.14(-1.59%) |
Jan 27, 2004 | 8.860 | 8.914 | 8.811 | 8.914 | 791,358 | +0.08(+0.94%) |
Jan 26, 2004 | 8.796 | 8.860 | 8.786 | 8.831 | 421,187 | +0.03(+0.39%) |
Jan 23, 2004 | 8.747 | 8.811 | 8.713 | 8.796 | 522,810 | +0.03(+0.39%) |
Jan 22, 2004 | 8.742 | 8.772 | 8.708 | 8.762 | 486,487 | +0.04(+0.45%) |
Jan 21, 2004 | 8.693 | 8.757 | 8.674 | 8.723 | 503,832 | +0.02(+0.28%) |
Jan 20, 2004 | 8.659 | 8.698 | 8.635 | 8.698 | 756,463 | +0.08(+0.91%) |
Jan 16, 2004 | 8.688 | 8.698 | 8.620 | 8.620 | 328,134 | -0.06(-0.73%) |
Jan 15, 2004 | 8.742 | 8.767 | 8.615 | 8.684 | 422,411 | -0.03(-0.39%) |
Jan 14, 2004 | 8.674 | 8.733 | 8.644 | 8.718 | 262,629 | +0.07(+0.79%) |
Jan 13, 2004 | 8.630 | 8.674 | 8.590 | 8.649 | 501,996 | -0.05(-0.56%) |
Jan 12, 2004 | 8.723 | 8.767 | 8.679 | 8.698 | 239,570 | +0.00(+0.00%) |
Jan 09, 2004 | 8.674 | 8.733 | 8.654 | 8.698 | 346,703 | +0.00(+0.06%) |
Jan 08, 2004 | 8.698 | 8.718 | 8.659 | 8.693 | 309,768 | +0.02(+0.28%) |
Jan 07, 2004 | 8.708 | 8.772 | 8.630 | 8.669 | 409,963 | -0.03(-0.39%) |
Jan 06, 2004 | 8.664 | 8.757 | 8.664 | 8.703 | 441,389 | -0.02(-0.22%) |
Jan 05, 2004 | 8.703 | 8.782 | 8.693 | 8.723 | 297,524 | +0.01(+0.11%) |
Jan 02, 2004 | 8.737 | 8.782 | 8.630 | 8.713 | 235,693 | -0.01(-0.11%) |
Dec 31, 2003 | 8.747 | 8.772 | 8.723 | 8.723 | 272,016 | -0.03(-0.39%) |
Dec 30, 2003 | 8.733 | 8.757 | 8.713 | 8.757 | 319,971 | +0.06(+0.68%) |
Dec 29, 2003 | 8.679 | 8.742 | 8.659 | 8.698 | 413,228 | +0.01(+0.17%) |
Dec 26, 2003 | 8.684 | 8.733 | 8.674 | 8.684 | 141,416 | +0.00(+0.00%) |
Dec 24, 2003 | 8.664 | 8.684 | 8.639 | 8.684 | 112,030 | +0.00(+0.00%) |
Dec 23, 2003 | 8.644 | 8.684 | 8.595 | 8.684 | 393,434 | +0.06(+0.68%) |
Dec 22, 2003 | 8.576 | 8.620 | 8.576 | 8.625 | 284,260 | +0.00(+0.00%) |
Dec 19, 2003 | 8.576 | 8.625 | 8.566 | 8.625 | 216,715 | +0.05(+0.57%) |
Dec 18, 2003 | 8.590 | 8.659 | 8.566 | 8.576 | 399,556 | -0.05(-0.57%) |
Dec 17, 2003 | 8.669 | 8.679 | 8.610 | 8.625 | 509,342 | -0.04(-0.45%) |
Dec 16, 2003 | 8.625 | 8.664 | 8.600 | 8.664 | 238,346 | +0.02(+0.28%) |
Dec 15, 2003 | 8.674 | 8.674 | 8.674 | 8.639 | 337,316 | -0.03(-0.34%) |
Dec 12, 2003 | 8.576 | 8.669 | 8.576 | 8.669 | 497,914 | +0.09(+1.09%) |
Dec 11, 2003 | 8.532 | 8.600 | 8.532 | 8.576 | 358,539 | +0.03(+0.40%) |
Dec 10, 2003 | 8.576 | 8.605 | 8.541 | 8.541 | 250,385 | -0.05(-0.63%) |
Dec 09, 2003 | 8.669 | 8.669 | 8.581 | 8.595 | 379,966 | -0.08(-0.90%) |
Dec 08, 2003 | 8.600 | 8.674 | 8.571 | 8.674 | 319,563 | +0.07(+0.85%) |
Dec 05, 2003 | 8.551 | 8.635 | 8.551 | 8.600 | 427,513 | +0.00(+0.06%) |
Dec 04, 2003 | 8.541 | 8.600 | 8.527 | 8.595 | 689,938 | +0.05(+0.57%) |
Dec 03, 2003 | 8.527 | 8.541 | 8.527 | 8.546 | 1,916,156 | -0.25(-2.90%) |
Dec 02, 2003 | 8.816 | 8.816 | 8.762 | 8.801 | 243,855 | -0.02(-0.22%) |
Dec 01, 2003 | 8.811 | 8.821 | 8.767 | 8.821 | 211,817 | +0.05(+0.56%) |
Nov 28, 2003 | 8.777 | 8.816 | 8.757 | 8.772 | 148,762 | -0.02(-0.22%) |
Nov 26, 2003 | 8.772 | 8.772 | 8.737 | 8.791 | 161,006 | +0.02(+0.22%) |
Nov 25, 2003 | 8.772 | 8.772 | 8.718 | 8.772 | 210,797 | +0.00(+0.00%) |
Nov 24, 2003 | 8.679 | 8.772 | 8.649 | 8.772 | 247,733 | +0.12(+1.42%) |
Nov 21, 2003 | 8.639 | 8.693 | 8.600 | 8.649 | 181,616 | +0.07(+0.80%) |
Nov 20, 2003 | 8.757 | 8.762 | 8.595 | 8.581 | 336,704 | -0.19(-2.18%) |
Nov 19, 2003 | 8.723 | 8.791 | 8.693 | 8.772 | 289,566 | +0.10(+1.13%) |
Nov 18, 2003 | 8.791 | 8.811 | 8.669 | 8.674 | 333,439 | -0.10(-1.12%) |
Nov 17, 2003 | 8.723 | 8.772 | 8.703 | 8.772 | 513,423 | +0.10(+1.13%) |
Nov 14, 2003 | 8.674 | 8.811 | 8.674 | 8.674 | 364,457 | +0.00(+0.00%) |
Nov 13, 2003 | 8.669 | 8.718 | 8.644 | 8.674 | 242,835 | +0.01(+0.11%) |
Nov 12, 2003 | 8.649 | 8.718 | 8.620 | 8.664 | 349,152 | +0.04(+0.51%) |
Nov 11, 2003 | 8.605 | 8.620 | 8.527 | 8.620 | 136,926 | +0.01(+0.17%) |
Nov 10, 2003 | 8.669 | 8.693 | 8.576 | 8.605 | 214,470 | -0.04(-0.45%) |
Nov 07, 2003 | 8.723 | 8.728 | 8.600 | 8.644 | 303,646 | -0.08(-0.90%) |
Nov 06, 2003 | 8.590 | 8.723 | 8.522 | 8.723 | 285,892 | +0.18(+2.06%) |
Nov 05, 2003 | 8.488 | 8.605 | 8.434 | 8.546 | 189,779 | -0.06(-0.68%) |
Nov 04, 2003 | 8.488 | 8.605 | 8.434 | 8.605 | 201,945 | +0.13(+1.50%) |
Nov 03, 2003 | 8.429 | 8.492 | 8.434 | 8.478 | 238,958 | +0.05(+0.58%) |
Oct 31, 2003 | 8.488 | 8.492 | 8.380 | 8.429 | 212,634 | +0.01(+0.12%) |
Oct 30, 2003 | 8.439 | 8.502 | 8.414 | 8.419 | 150,394 | -0.09(-1.09%) |
Oct 29, 2003 | 8.439 | 8.512 | 8.409 | 8.512 | 304,870 | -0.11(-1.31%) |
Oct 28, 2003 | 8.600 | 8.625 | 8.468 | 8.625 | 414,861 | +0.05(+0.63%) |
Oct 27, 2003 | 8.615 | 8.644 | 8.492 | 8.571 | 243,651 | +0.13(+1.51%) |
Oct 24, 2003 | 8.561 | 8.561 | 8.414 | 8.443 | 248,549 | -0.12(-1.37%) |
Oct 23, 2003 | 8.546 | 8.561 | 8.458 | 8.561 | 235,693 | +0.05(+0.63%) |
Oct 22, 2003 | 8.644 | 8.649 | 8.507 | 8.507 | 271,812 | -0.14(-1.59%) |
Oct 21, 2003 | 8.649 | 8.684 | 8.605 | 8.644 | 579,132 | +0.00(+0.06%) |
Oct 20, 2003 | 8.625 | 8.688 | 8.620 | 8.639 | 204,675 | +0.03(+0.40%) |
Oct 17, 2003 | 8.723 | 8.728 | 8.581 | 8.605 | 255,895 | -0.08(-0.96%) |
Oct 16, 2003 | 8.733 | 8.752 | 8.679 | 8.688 | 270,180 | -0.04(-0.51%) |
Oct 15, 2003 | 8.752 | 8.767 | 8.688 | 8.733 | 508,934 | -0.01(-0.11%) |
Oct 14, 2003 | 8.698 | 8.747 | 8.664 | 8.742 | 368,742 | +0.05(+0.56%) |
Oct 13, 2003 | 8.600 | 8.703 | 8.576 | 8.693 | 179,371 | +0.09(+1.08%) |
Oct 10, 2003 | 8.630 | 8.674 | 8.546 | 8.600 | 197,533 | -0.01(-0.11%) |
Oct 09, 2003 | 8.576 | 8.708 | 8.537 | 8.610 | 341,602 | +0.04(+0.51%) |
Oct 08, 2003 | 8.649 | 8.698 | 8.532 | 8.566 | 216,919 | -0.11(-1.24%) |
Oct 07, 2003 | 8.703 | 8.703 | 8.649 | 8.674 | 260,385 | -0.03(-0.34%) |
Oct 06, 2003 | 8.659 | 8.713 | 8.605 | 8.703 | 368,334 | +0.03(+0.34%) |
Oct 03, 2003 | 8.649 | 8.674 | 8.551 | 8.674 | 288,953 | +0.05(+0.57%) |
Oct 02, 2003 | 8.561 | 8.635 | 8.541 | 8.625 | 470,774 | +0.10(+1.15%) |
Oct 01, 2003 | 8.360 | 8.527 | 8.360 | 8.527 | 318,543 | +0.18(+2.17%) |
Sep 30, 2003 | 8.213 | 8.345 | 8.184 | 8.345 | 338,745 | +0.11(+1.37%) |
Sep 29, 2003 | 8.203 | 8.267 | 8.189 | 8.233 | 300,381 | +0.03(+0.36%) |
Sep 26, 2003 | 8.311 | 8.311 | 8.203 | 8.203 | 259,568 | -0.08(-1.01%) |
Sep 25, 2003 | 8.331 | 8.331 | 8.257 | 8.287 | 277,322 | -0.04(-0.53%) |
Sep 24, 2003 | 8.370 | 8.394 | 8.326 | 8.331 | 243,447 | -0.08(-0.93%) |
Sep 23, 2003 | 8.375 | 8.424 | 8.360 | 8.409 | 282,219 | +0.03(+0.41%) |
Sep 22, 2003 | 8.316 | 8.375 | 8.292 | 8.375 | 286,301 | +0.04(+0.47%) |
Sep 19, 2003 | 8.292 | 8.326 | 8.292 | 8.336 | 313,237 | +0.00(+0.06%) |
Sep 18, 2003 | 8.326 | 8.331 | 8.296 | 8.331 | 240,590 | +0.00(+0.00%) |
Sep 17, 2003 | 8.336 | 8.350 | 8.306 | 8.331 | 170,188 | -0.03(-0.35%) |
Sep 16, 2003 | 8.321 | 8.360 | 8.316 | 8.360 | 196,105 | +0.05(+0.65%) |
Sep 15, 2003 | 8.331 | 8.375 | 8.262 | 8.306 | 208,348 | -0.04(-0.53%) |
Sep 12, 2003 | 8.336 | 8.365 | 8.252 | 8.350 | 266,302 | +0.02(+0.24%) |
Sep 11, 2003 | 8.287 | 8.375 | 8.267 | 8.331 | 345,275 | +0.05(+0.59%) |
Sep 10, 2003 | 8.365 | 8.365 | 8.282 | 8.282 | 332,419 | -0.12(-1.46%) |
Sep 09, 2003 | 8.439 | 8.463 | 8.331 | 8.404 | 303,646 | -0.07(-0.81%) |
Sep 08, 2003 | 8.497 | 8.566 | 8.439 | 8.473 | 296,708 | +0.00(+0.06%) |
Sep 05, 2003 | 8.463 | 8.522 | 8.404 | 8.468 | 265,078 | +0.01(+0.17%) |
Sep 04, 2003 | 8.439 | 8.458 | 8.385 | 8.453 | 299,565 | +0.09(+1.11%) |
Sep 03, 2003 | 8.404 | 8.453 | 8.331 | 8.360 | 709,120 | -0.02(-0.23%) |
Sep 02, 2003 | 8.247 | 8.424 | 8.238 | 8.380 | 390,985 | +0.13(+1.60%) |
Aug 29, 2003 | 8.326 | 8.331 | 8.243 | 8.247 | 513,015 | -0.07(-0.88%) |
Aug 28, 2003 | 8.306 | 8.399 | 8.287 | 8.321 | 397,515 | +0.05(+0.65%) |
Aug 27, 2003 | 8.208 | 8.321 | 8.174 | 8.267 | 231,612 | +0.11(+1.32%) |
Aug 26, 2003 | 8.076 | 8.179 | 7.968 | 8.159 | 514,444 | +0.10(+1.22%) |
Aug 25, 2003 | 8.238 | 8.243 | 8.042 | 8.061 | 448,123 | -0.15(-1.79%) |
Aug 22, 2003 | 8.311 | 8.316 | 8.086 | 8.208 | 242,427 | -0.05(-0.65%) |
Aug 21, 2003 | 8.331 | 8.341 | 8.257 | 8.262 | 213,654 | -0.04(-0.47%) |
Aug 20, 2003 | 8.331 | 8.370 | 8.272 | 8.301 | 175,494 | -0.02(-0.29%) |
Aug 19, 2003 | 8.292 | 8.326 | 8.218 | 8.326 | 273,649 | +0.07(+0.89%) |
Aug 18, 2003 | 8.179 | 8.321 | 8.179 | 8.252 | 398,127 | +0.11(+1.38%) |
Aug 15, 2003 | 8.301 | 8.306 | 8.130 | 8.140 | 221,408 | -0.07(-0.90%) |
Aug 14, 2003 | 8.135 | 8.213 | 8.066 | 8.213 | 189,166 | +0.07(+0.84%) |
Aug 13, 2003 | 8.198 | 8.223 | 8.091 | 8.145 | 260,180 | -0.09(-1.07%) |
Aug 12, 2003 | 8.306 | 8.326 | 8.213 | 8.233 | 208,144 | +0.00(+0.00%) |
Aug 11, 2003 | 8.208 | 8.321 | 8.140 | 8.233 | 276,710 | +0.00(+0.00%) |
Aug 08, 2003 | 8.365 | 8.370 | 8.233 | 8.233 | 305,483 | -0.14(-1.64%) |
Aug 07, 2003 | 8.257 | 8.375 | 8.194 | 8.370 | 489,140 | +0.20(+2.40%) |
Aug 06, 2003 | 8.159 | 8.238 | 8.061 | 8.174 | 375,884 | +0.00(+0.06%) |
Aug 05, 2003 | 8.272 | 8.277 | 7.841 | 8.169 | 1,179,486 | -0.10(-1.24%) |
Aug 04, 2003 | 8.522 | 8.522 | 8.218 | 8.272 | 802,173 | -0.25(-2.93%) |
Aug 01, 2003 | 8.664 | 8.688 | 8.517 | 8.522 | 410,575 | -0.15(-1.70%) |
Jul 31, 2003 | 8.791 | 8.791 | 8.664 | 8.669 | 324,869 | -0.07(-0.84%) |
Jul 30, 2003 | 8.698 | 8.742 | 8.664 | 8.742 | 293,239 | +0.04(+0.51%) |
Jul 29, 2003 | 8.664 | 8.723 | 8.664 | 8.698 | 328,746 | -0.13(-1.44%) |
Jul 28, 2003 | 8.821 | 8.860 | 8.821 | 8.826 | 787,889 | +0.00(+0.06%) |
Jul 25, 2003 | 8.821 | 8.840 | 8.821 | 8.821 | 1,944,316 | +0.00(+0.00%) |
Jul 24, 2003 | 8.762 | 8.894 | 8.762 | 8.821 | 141,211 | +0.02(+0.28%) |
Jul 23, 2003 | 8.821 | 8.821 | 8.733 | 8.796 | 148,354 | +0.07(+0.79%) |
Jul 22, 2003 | 8.752 | 8.835 | 8.698 | 8.728 | 185,697 | -0.04(-0.45%) |
Jul 21, 2003 | 8.870 | 8.884 | 8.762 | 8.767 | 134,681 | -0.10(-1.16%) |
Jul 18, 2003 | 8.821 | 8.933 | 8.801 | 8.870 | 102,439 | +0.05(+0.56%) |
Jul 17, 2003 | 8.914 | 8.958 | 8.821 | 8.821 | 134,681 | -0.09(-1.04%) |
Jul 16, 2003 | 8.899 | 8.943 | 8.855 | 8.914 | 173,453 | +0.02(+0.28%) |
Jul 15, 2003 | 9.007 | 9.007 | 8.845 | 8.889 | 169,372 | -0.08(-0.87%) |
Jul 14, 2003 | 8.855 | 8.987 | 8.816 | 8.968 | 239,366 | +0.16(+1.84%) |
Jul 11, 2003 | 8.791 | 8.899 | 8.772 | 8.806 | 205,287 | +0.01(+0.17%) |
Jul 10, 2003 | 8.811 | 8.845 | 8.786 | 8.791 | 229,775 | +0.00(+0.06%) |
Jul 09, 2003 | 8.845 | 8.870 | 8.747 | 8.786 | 235,489 | -0.02(-0.22%) |
Jul 08, 2003 | 8.811 | 8.821 | 8.713 | 8.806 | 191,207 | +0.02(+0.22%) |
Jul 07, 2003 | 8.708 | 8.786 | 8.708 | 8.786 | 200,390 | +0.14(+1.59%) |
Jul 03, 2003 | 8.610 | 8.664 | 8.576 | 8.649 | 152,639 | +0.01(+0.17%) |
Jul 02, 2003 | 8.541 | 8.664 | 8.537 | 8.635 | 181,208 | +0.11(+1.26%) |
Jul 01, 2003 | 8.404 | 8.527 | 8.336 | 8.527 | 169,576 | +0.08(+0.93%) |
Jun 30, 2003 | 8.434 | 8.483 | 8.321 | 8.448 | 243,039 | +0.05(+0.64%) |
Jun 27, 2003 | 8.375 | 8.468 | 8.350 | 8.394 | 150,394 | +0.01(+0.18%) |
Jun 26, 2003 | 8.341 | 8.380 | 8.306 | 8.380 | 163,454 | +0.08(+1.00%) |
Jun 25, 2003 | 8.247 | 8.326 | 8.223 | 8.296 | 140,191 | +0.05(+0.59%) |
Jun 24, 2003 | 8.203 | 8.287 | 8.145 | 8.247 | 128,355 | +0.04(+0.54%) |
Jun 23, 2003 | 8.355 | 8.355 | 8.184 | 8.203 | 163,862 | -0.13(-1.53%) |
Jun 20, 2003 | 8.326 | 8.370 | 8.282 | 8.331 | 167,128 | +0.03(+0.35%) |
Jun 19, 2003 | 8.321 | 8.331 | 8.257 | 8.301 | 163,658 | -0.02(-0.24%) |
Jun 18, 2003 | 8.355 | 8.375 | 8.272 | 8.321 | 285,688 | -0.05(-0.59%) |
Jun 17, 2003 | 8.443 | 8.443 | 8.341 | 8.370 | 112,030 | -0.06(-0.76%) |
Jun 16, 2003 | 8.404 | 8.463 | 8.375 | 8.434 | 130,192 | +0.06(+0.76%) |
Jun 13, 2003 | 8.453 | 8.463 | 8.292 | 8.370 | 112,234 | -0.08(-0.99%) |
Jun 12, 2003 | 8.502 | 8.546 | 8.404 | 8.453 | 113,051 | -0.04(-0.46%) |
Jun 11, 2003 | 8.424 | 8.532 | 8.360 | 8.492 | 113,459 | +0.05(+0.58%) |
Jun 10, 2003 | 8.301 | 8.453 | 8.267 | 8.443 | 191,615 | +0.14(+1.71%) |
Jun 09, 2003 | 8.394 | 8.443 | 8.296 | 8.301 | 178,147 | -0.09(-1.05%) |
Jun 06, 2003 | 8.478 | 8.527 | 8.380 | 8.390 | 190,595 | +0.01(+0.18%) |
Jun 05, 2003 | 8.331 | 8.448 | 8.272 | 8.375 | 171,209 | +0.04(+0.53%) |
Jun 04, 2003 | 8.208 | 8.331 | 8.194 | 8.331 | 136,314 | +0.12(+1.49%) |
Jun 03, 2003 | 8.257 | 8.257 | 8.149 | 8.208 | 76,115 | -0.02(-0.30%) |