Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.417 | 7.745 | 7.357 | 7.564 | 27,062 | +0.16(+2.17%) |
May 27, 2004 | 7.223 | 7.477 | 7.223 | 7.404 | 25,268 | +0.21(+2.98%) |
May 26, 2004 | 6.956 | 7.223 | 6.889 | 7.190 | 70,870 | +0.16(+2.28%) |
May 25, 2004 | 6.554 | 7.083 | 6.441 | 7.029 | 33,192 | +0.45(+6.86%) |
May 24, 2004 | 6.481 | 6.976 | 6.481 | 6.578 | 22,277 | -0.02(-0.35%) |
May 21, 2004 | 6.615 | 6.615 | 6.294 | 6.601 | 30,351 | +0.00(+0.00%) |
May 20, 2004 | 6.648 | 6.789 | 6.354 | 6.601 | 29,305 | +0.05(+0.71%) |
May 19, 2004 | 6.772 | 6.862 | 6.461 | 6.554 | 92,102 | -0.27(-3.92%) |
May 18, 2004 | 6.849 | 6.862 | 6.621 | 6.822 | 38,126 | -0.02(-0.29%) |
May 17, 2004 | 6.909 | 6.909 | 6.554 | 6.842 | 29,753 | -0.14(-2.01%) |
May 14, 2004 | 7.023 | 7.130 | 6.875 | 6.983 | 27,810 | -0.25(-3.51%) |
May 13, 2004 | 7.344 | 7.397 | 6.855 | 7.237 | 24,371 | -0.20(-2.70%) |
May 12, 2004 | 7.457 | 7.471 | 6.875 | 7.437 | 26,015 | +0.07(+0.91%) |
May 11, 2004 | 7.330 | 7.484 | 7.170 | 7.370 | 13,007 | +0.15(+2.04%) |
May 10, 2004 | 7.297 | 7.330 | 7.096 | 7.223 | 15,998 | +0.01(+0.19%) |
May 07, 2004 | 7.511 | 7.564 | 7.210 | 7.210 | 10,615 | -0.26(-3.49%) |
May 06, 2004 | 7.584 | 7.584 | 7.217 | 7.471 | 57,563 | -0.10(-1.33%) |
May 05, 2004 | 7.725 | 7.725 | 7.310 | 7.571 | 42,911 | -0.16(-2.08%) |
May 04, 2004 | 8.086 | 8.120 | 7.431 | 7.732 | 25,567 | -0.23(-2.94%) |
May 03, 2004 | 7.658 | 8.066 | 7.511 | 7.966 | 49,041 | +0.40(+5.30%) |
Apr 30, 2004 | 7.732 | 7.798 | 7.090 | 7.564 | 39,322 | -0.13(-1.74%) |
Apr 29, 2004 | 8.026 | 8.026 | 7.598 | 7.698 | 19,736 | -0.27(-3.36%) |
Apr 28, 2004 | 8.313 | 8.387 | 7.919 | 7.966 | 63,993 | -0.36(-4.34%) |
Apr 27, 2004 | 8.293 | 8.400 | 7.879 | 8.327 | 63,693 | +0.06(+0.73%) |
Apr 26, 2004 | 8.628 | 8.695 | 8.267 | 8.267 | 53,975 | -0.39(-4.56%) |
Apr 23, 2004 | 8.668 | 8.695 | 8.253 | 8.661 | 213,060 | +0.10(+1.17%) |
Apr 22, 2004 | 8.454 | 8.655 | 8.313 | 8.561 | 109,745 | +0.20(+2.40%) |
Apr 21, 2004 | 7.926 | 8.441 | 7.926 | 8.360 | 103,465 | +0.49(+6.29%) |
Apr 20, 2004 | 8.033 | 8.494 | 7.805 | 7.865 | 80,589 | -0.07(-0.84%) |
Apr 19, 2004 | 7.785 | 7.972 | 7.665 | 7.932 | 36,631 | +0.09(+1.11%) |
Apr 16, 2004 | 7.992 | 8.026 | 7.792 | 7.845 | 64,142 | -0.11(-1.35%) |
Apr 15, 2004 | 7.852 | 7.992 | 7.645 | 7.952 | 17,941 | +0.09(+1.19%) |
Apr 14, 2004 | 7.839 | 8.320 | 7.611 | 7.859 | 24,072 | +0.06(+0.77%) |
Apr 13, 2004 | 8.033 | 8.133 | 7.772 | 7.798 | 35,136 | -0.25(-3.08%) |
Apr 12, 2004 | 8.033 | 8.354 | 7.932 | 8.046 | 30,800 | -0.07(-0.91%) |
Apr 08, 2004 | 8.634 | 8.762 | 8.106 | 8.120 | 29,155 | -0.60(-6.83%) |
Apr 07, 2004 | 8.828 | 8.842 | 8.073 | 8.715 | 43,808 | +0.00(+0.00%) |
Apr 06, 2004 | 8.019 | 8.835 | 8.019 | 8.715 | 64,591 | +0.47(+5.76%) |
Apr 05, 2004 | 8.160 | 8.313 | 7.946 | 8.240 | 17,642 | +0.19(+2.33%) |
Apr 02, 2004 | 8.096 | 8.267 | 8.033 | 8.053 | 19,287 | -0.03(-0.33%) |
Apr 01, 2004 | 8.079 | 8.588 | 8.026 | 8.079 | 22,427 | -0.03(-0.33%) |
Mar 31, 2004 | 7.959 | 8.132 | 7.892 | 8.106 | 42,313 | +0.05(+0.58%) |
Mar 30, 2004 | 8.019 | 8.073 | 7.872 | 8.059 | 23,025 | +0.03(+0.42%) |
Mar 29, 2004 | 7.892 | 8.140 | 7.879 | 8.026 | 15,250 | +0.11(+1.35%) |
Mar 26, 2004 | 8.079 | 8.200 | 7.859 | 7.919 | 54,274 | -0.15(-1.82%) |
Mar 25, 2004 | 8.153 | 8.180 | 7.952 | 8.066 | 56,666 | +0.07(+0.92%) |
Mar 24, 2004 | 8.370 | 8.473 | 7.912 | 7.992 | 28,408 | -0.30(-3.63%) |
Mar 23, 2004 | 7.972 | 8.561 | 7.792 | 8.293 | 53,078 | +0.37(+4.64%) |
Mar 22, 2004 | 8.026 | 8.200 | 7.758 | 7.926 | 80,140 | -0.23(-2.87%) |
Mar 19, 2004 | 8.293 | 8.293 | 8.120 | 8.160 | 19,138 | -0.12(-1.45%) |
Mar 18, 2004 | 8.367 | 8.367 | 7.899 | 8.280 | 94,195 | -0.12(-1.43%) |
Mar 17, 2004 | 7.976 | 8.481 | 7.976 | 8.400 | 12,559 | +0.45(+5.72%) |
Mar 16, 2004 | 7.892 | 8.012 | 7.798 | 7.946 | 36,482 | +0.09(+1.19%) |
Mar 15, 2004 | 8.862 | 8.862 | 7.691 | 7.852 | 137,256 | -0.89(-10.18%) |
Mar 12, 2004 | 8.661 | 8.748 | 8.300 | 8.742 | 53,975 | +0.09(+1.08%) |
Mar 11, 2004 | 8.534 | 8.828 | 8.293 | 8.648 | 87,616 | -0.20(-2.27%) |
Mar 10, 2004 | 8.822 | 8.849 | 8.461 | 8.849 | 92,102 | +0.07(+0.84%) |
Mar 09, 2004 | 8.902 | 8.962 | 8.527 | 8.775 | 37,977 | -0.09(-0.98%) |
Mar 08, 2004 | 9.029 | 9.029 | 8.715 | 8.862 | 31,996 | -0.07(-0.75%) |
Mar 05, 2004 | 9.163 | 9.230 | 8.675 | 8.929 | 27,660 | -0.03(-0.37%) |
Mar 04, 2004 | 9.377 | 9.417 | 8.869 | 8.962 | 24,969 | -0.04(-0.45%) |
Mar 03, 2004 | 9.176 | 9.176 | 8.862 | 9.002 | 63,693 | -0.35(-3.79%) |
Mar 02, 2004 | 9.063 | 9.357 | 9.063 | 9.357 | 14,503 | -0.01(-0.07%) |
Mar 01, 2004 | 9.223 | 9.364 | 8.949 | 9.364 | 31,996 | +0.17(+1.82%) |
Feb 27, 2004 | 8.541 | 9.196 | 8.220 | 9.196 | 75,505 | +0.62(+7.25%) |
Feb 26, 2004 | 8.735 | 8.869 | 8.474 | 8.574 | 24,371 | -0.13(-1.46%) |
Feb 25, 2004 | 8.394 | 8.701 | 8.360 | 8.701 | 31,398 | +0.21(+2.44%) |
Feb 24, 2004 | 8.541 | 8.628 | 8.227 | 8.494 | 74,758 | -0.02(-0.24%) |
Feb 23, 2004 | 8.822 | 8.938 | 8.514 | 8.514 | 12,110 | -0.17(-1.93%) |
Feb 20, 2004 | 8.762 | 9.210 | 8.661 | 8.681 | 25,268 | -0.18(-2.04%) |
Feb 19, 2004 | 9.149 | 9.230 | 8.788 | 8.862 | 10,914 | -0.21(-2.30%) |
Feb 18, 2004 | 9.210 | 9.364 | 9.069 | 9.071 | 17,343 | -0.14(-1.51%) |
Feb 17, 2004 | 8.601 | 9.330 | 8.601 | 9.210 | 38,276 | +0.57(+6.58%) |
Feb 13, 2004 | 9.042 | 9.042 | 8.548 | 8.641 | 31,697 | -0.34(-3.80%) |
Feb 12, 2004 | 8.905 | 9.029 | 8.835 | 8.982 | 15,250 | +0.02(+0.22%) |
Feb 11, 2004 | 8.808 | 8.962 | 8.808 | 8.962 | 20,932 | +0.00(+0.00%) |
Feb 10, 2004 | 8.956 | 8.989 | 8.668 | 8.962 | 14,054 | +0.03(+0.37%) |
Feb 09, 2004 | 9.216 | 9.216 | 8.882 | 8.929 | 61,002 | -0.23(-2.55%) |
Feb 06, 2004 | 9.036 | 9.230 | 8.541 | 9.163 | 42,761 | +0.33(+3.71%) |
Feb 05, 2004 | 8.527 | 9.156 | 8.527 | 8.835 | 92,550 | +0.36(+4.26%) |
Feb 04, 2004 | 9.006 | 9.006 | 8.474 | 8.474 | 37,827 | -0.55(-6.08%) |
Feb 03, 2004 | 8.996 | 9.069 | 8.869 | 9.022 | 36,482 | -0.04(-0.44%) |
Feb 02, 2004 | 9.116 | 9.163 | 9.056 | 9.063 | 33,790 | -0.07(-0.81%) |
Jan 30, 2004 | 9.089 | 9.277 | 9.089 | 9.136 | 103,614 | +0.13(+1.41%) |
Jan 29, 2004 | 9.042 | 9.162 | 8.996 | 9.009 | 186,297 | -0.09(-1.03%) |
Jan 28, 2004 | 9.063 | 9.196 | 9.063 | 9.103 | 88,214 | -0.07(-0.80%) |
Jan 27, 2004 | 9.129 | 9.250 | 9.096 | 9.176 | 119,463 | -0.08(-0.87%) |
Jan 26, 2004 | 9.230 | 9.257 | 9.009 | 9.257 | 149,964 | +0.11(+1.17%) |
Jan 23, 2004 | 9.029 | 9.249 | 8.949 | 9.149 | 73,861 | +0.12(+1.33%) |
Jan 22, 2004 | 9.009 | 9.103 | 8.956 | 9.029 | 31,248 | +0.03(+0.37%) |
Jan 21, 2004 | 8.989 | 9.103 | 8.962 | 8.996 | 137,854 | -0.09(-0.96%) |
Jan 20, 2004 | 8.507 | 9.263 | 8.507 | 9.083 | 85,074 | +0.45(+5.27%) |
Jan 16, 2004 | 8.334 | 8.641 | 8.334 | 8.628 | 120,211 | +0.26(+3.12%) |
Jan 15, 2004 | 8.293 | 8.414 | 8.227 | 8.367 | 29,828 | -0.03(-0.40%) |
Jan 14, 2004 | 8.461 | 8.461 | 8.354 | 8.400 | 40,149 | -0.02(-0.24%) |
Jan 13, 2004 | 8.394 | 8.461 | 8.300 | 8.420 | 32,594 | +0.06(+0.72%) |
Jan 12, 2004 | 8.347 | 8.447 | 8.327 | 8.360 | 57,797 | +0.07(+0.81%) |
Jan 09, 2004 | 8.574 | 8.695 | 8.293 | 8.293 | 74,387 | -0.26(-3.05%) |
Jan 08, 2004 | 8.287 | 8.594 | 8.180 | 8.554 | 195,068 | +0.33(+3.98%) |
Jan 07, 2004 | 8.086 | 8.233 | 8.086 | 8.227 | 24,465 | +0.02(+0.24%) |
Jan 06, 2004 | 8.233 | 8.307 | 8.166 | 8.206 | 153,403 | -0.07(-0.89%) |
Jan 05, 2004 | 8.360 | 8.360 | 8.233 | 8.280 | 61,600 | -0.08(-0.96%) |
Jan 02, 2004 | 8.180 | 8.360 | 8.180 | 8.360 | 29,753 | +0.14(+1.71%) |
Dec 31, 2003 | 8.200 | 8.227 | 8.019 | 8.220 | 94,195 | +0.09(+1.07%) |
Dec 30, 2003 | 8.200 | 8.293 | 8.126 | 8.133 | 79,608 | -0.05(-0.65%) |
Dec 29, 2003 | 8.133 | 8.320 | 7.959 | 8.186 | 143,987 | +0.04(+0.49%) |
Dec 26, 2003 | 8.227 | 8.227 | 8.146 | 8.146 | 4,335 | -0.07(-0.90%) |
Dec 24, 2003 | 8.126 | 8.293 | 8.126 | 8.220 | 34,986 | +0.09(+1.15%) |
Dec 23, 2003 | 7.926 | 8.126 | 7.926 | 8.126 | 66,174 | +0.17(+2.19%) |
Dec 22, 2003 | 8.126 | 8.126 | 7.765 | 7.952 | 37,857 | -0.20(-2.46%) |
Dec 19, 2003 | 8.227 | 8.227 | 7.564 | 8.153 | 93,642 | +0.13(+1.58%) |
Dec 18, 2003 | 7.758 | 8.293 | 7.758 | 8.026 | 104,772 | +0.27(+3.45%) |
Dec 17, 2003 | 7.792 | 7.845 | 7.725 | 7.758 | 40,892 | -0.05(-0.60%) |
Dec 16, 2003 | 7.845 | 7.845 | 7.718 | 7.805 | 56,337 | +0.03(+0.43%) |
Dec 15, 2003 | 7.591 | 7.859 | 7.591 | 7.772 | 86,438 | +0.11(+1.48%) |
Dec 12, 2003 | 7.434 | 7.658 | 7.297 | 7.658 | 172,265 | +0.24(+3.25%) |
Dec 11, 2003 | 6.996 | 7.417 | 6.822 | 7.417 | 12,409 | +0.45(+6.53%) |
Dec 10, 2003 | 7.317 | 7.357 | 6.949 | 6.962 | 113,242 | -0.38(-5.19%) |
Dec 09, 2003 | 7.477 | 7.477 | 7.237 | 7.344 | 35,776 | -0.11(-1.52%) |
Dec 08, 2003 | 7.009 | 7.457 | 6.949 | 7.457 | 178,522 | +0.45(+6.49%) |
Dec 05, 2003 | 7.090 | 7.223 | 6.902 | 7.003 | 20,519 | -0.14(-1.97%) |
Dec 04, 2003 | 6.789 | 7.150 | 6.789 | 7.143 | 360,905 | +0.25(+3.69%) |
Dec 03, 2003 | 6.909 | 7.123 | 6.855 | 6.889 | 18,668 | +0.10(+1.48%) |
Dec 02, 2003 | 6.695 | 6.896 | 6.689 | 6.789 | 38,741 | -0.03(-0.49%) |
Dec 01, 2003 | 6.755 | 7.036 | 6.736 | 6.822 | 174,500 | -0.03(-0.39%) |
Nov 28, 2003 | 6.882 | 6.896 | 6.789 | 6.849 | 31,697 | -0.05(-0.68%) |
Nov 26, 2003 | 7.023 | 7.023 | 6.846 | 6.896 | 120,851 | -0.05(-0.77%) |
Nov 25, 2003 | 7.019 | 7.056 | 6.829 | 6.949 | 62,796 | -0.02(-0.29%) |
Nov 24, 2003 | 6.782 | 7.076 | 6.755 | 6.969 | 49,774 | +0.15(+2.26%) |
Nov 21, 2003 | 6.802 | 6.835 | 6.648 | 6.815 | 29,064 | +0.01(+0.20%) |
Nov 20, 2003 | 6.889 | 7.003 | 6.789 | 6.802 | 24,087 | -0.09(-1.26%) |
Nov 19, 2003 | 6.969 | 7.049 | 6.889 | 6.889 | 21,075 | -0.11(-1.53%) |
Nov 18, 2003 | 7.023 | 7.123 | 6.996 | 6.996 | 28,497 | -0.03(-0.38%) |
Nov 17, 2003 | 7.290 | 7.290 | 6.822 | 7.023 | 61,481 | -0.27(-3.67%) |
Nov 14, 2003 | 7.431 | 7.524 | 7.217 | 7.290 | 67,593 | -0.18(-2.42%) |
Nov 13, 2003 | 7.504 | 7.578 | 7.357 | 7.471 | 70,828 | -0.03(-0.36%) |
Nov 12, 2003 | 7.324 | 7.518 | 7.324 | 7.498 | 110,211 | +0.08(+1.08%) |
Nov 11, 2003 | 7.551 | 7.591 | 7.056 | 7.417 | 105,241 | -0.21(-2.72%) |
Nov 10, 2003 | 7.972 | 8.026 | 7.524 | 7.625 | 61,259 | -0.37(-4.60%) |
Nov 07, 2003 | 8.026 | 8.026 | 7.979 | 7.992 | 61,243 | -0.03(-0.42%) |
Nov 06, 2003 | 8.193 | 8.260 | 7.992 | 8.026 | 87,674 | -0.10(-1.23%) |
Nov 05, 2003 | 8.153 | 8.360 | 7.778 | 8.126 | 320,328 | -0.03(-0.33%) |
Nov 04, 2003 | 7.457 | 8.407 | 7.437 | 8.153 | 291,805 | +0.60(+7.97%) |
Nov 03, 2003 | 6.748 | 7.451 | 6.748 | 7.551 | 83,479 | +0.78(+11.45%) |
Oct 31, 2003 | 6.889 | 6.989 | 6.775 | 6.775 | 23,055 | -0.03(-0.39%) |
Oct 30, 2003 | 6.849 | 6.802 | 6.795 | 6.802 | 8,223 | -0.05(-0.68%) |
Oct 29, 2003 | 6.821 | 6.869 | 6.661 | 6.849 | 75,804 | +0.03(+0.39%) |
Oct 28, 2003 | 6.534 | 6.822 | 6.534 | 6.822 | 14,833 | +0.24(+3.66%) |
Oct 27, 2003 | 6.722 | 6.849 | 6.494 | 6.581 | 19,885 | -0.16(-2.38%) |
Oct 24, 2003 | 6.675 | 6.768 | 6.675 | 6.742 | 48,293 | +0.06(+0.90%) |
Oct 23, 2003 | 6.628 | 6.688 | 6.621 | 6.682 | 19,437 | +0.12(+1.83%) |
Oct 22, 2003 | 6.675 | 6.688 | 6.561 | 6.561 | 39,771 | -0.11(-1.70%) |
Oct 21, 2003 | 6.675 | 6.682 | 6.621 | 6.675 | 17,224 | -0.01(-0.10%) |
Oct 20, 2003 | 6.688 | 6.697 | 6.561 | 6.682 | 65,039 | +0.02(+0.30%) |
Oct 17, 2003 | 6.782 | 6.782 | 6.608 | 6.661 | 21,365 | +0.07(+1.07%) |
Oct 16, 2003 | 6.755 | 6.795 | 6.591 | 6.591 | 151,011 | -0.16(-2.43%) |
Oct 15, 2003 | 6.789 | 6.922 | 6.696 | 6.755 | 21,065 | -0.03(-0.39%) |
Oct 14, 2003 | 6.488 | 6.789 | 6.454 | 6.782 | 27,511 | +0.17(+2.63%) |
Oct 13, 2003 | 6.561 | 6.916 | 6.488 | 6.608 | 407,880 | -0.01(-0.10%) |
Oct 10, 2003 | 6.789 | 6.949 | 6.588 | 6.615 | 15,140 | -0.28(-4.07%) |
Oct 09, 2003 | 6.863 | 7.009 | 6.768 | 6.896 | 57,563 | +0.06(+0.88%) |
Oct 08, 2003 | 6.936 | 6.942 | 6.781 | 6.835 | 85,109 | -0.04(-0.58%) |
Oct 07, 2003 | 7.023 | 7.036 | 6.789 | 6.875 | 73,034 | -0.11(-1.63%) |
Oct 06, 2003 | 7.016 | 7.016 | 6.829 | 6.989 | 37,229 | +0.00(+0.00%) |
Oct 03, 2003 | 6.922 | 7.203 | 6.815 | 6.989 | 83,319 | +0.03(+0.48%) |
Oct 02, 2003 | 7.270 | 7.283 | 6.795 | 6.956 | 11,363 | -0.30(-4.15%) |
Oct 01, 2003 | 7.150 | 7.290 | 7.083 | 7.257 | 18,092 | +0.17(+2.36%) |
Sep 30, 2003 | 7.130 | 7.130 | 7.023 | 7.090 | 27,799 | -0.05(-0.75%) |
Sep 29, 2003 | 7.069 | 7.304 | 6.922 | 7.143 | 41,416 | -0.03(-0.37%) |
Sep 26, 2003 | 7.123 | 7.357 | 6.875 | 7.170 | 11,662 | -0.04(-0.56%) |
Sep 25, 2003 | 7.524 | 7.524 | 7.096 | 7.210 | 123,676 | -0.25(-3.40%) |
Sep 24, 2003 | 7.237 | 7.725 | 7.290 | 7.464 | 307,927 | +0.23(+3.14%) |
Sep 23, 2003 | 7.237 | 7.250 | 7.170 | 7.237 | 79,692 | -0.05(-0.73%) |
Sep 22, 2003 | 7.283 | 7.350 | 7.190 | 7.290 | 55,769 | -0.10(-1.36%) |
Sep 19, 2003 | 7.277 | 7.390 | 7.277 | 7.390 | 49,639 | +0.07(+0.91%) |
Sep 18, 2003 | 7.330 | 7.356 | 7.197 | 7.324 | 66,791 | +0.07(+0.92%) |
Sep 17, 2003 | 7.237 | 7.357 | 7.230 | 7.257 | 48,443 | -0.07(-0.91%) |
Sep 16, 2003 | 7.116 | 7.390 | 7.096 | 7.324 | 37,678 | +0.30(+4.29%) |
Sep 15, 2003 | 7.069 | 7.230 | 7.023 | 7.023 | 7,625 | -0.16(-2.23%) |
Sep 12, 2003 | 6.892 | 7.190 | 6.708 | 7.183 | 39,920 | +0.29(+4.27%) |
Sep 11, 2003 | 7.110 | 7.123 | 6.855 | 6.889 | 21,081 | +0.03(+0.39%) |
Sep 10, 2003 | 7.076 | 7.223 | 6.862 | 6.862 | 18,390 | -0.36(-5.00%) |
Sep 09, 2003 | 7.096 | 7.290 | 7.096 | 7.223 | 18,689 | +0.03(+0.47%) |
Sep 08, 2003 | 7.223 | 7.223 | 7.190 | 7.190 | 46,649 | -0.03(-0.37%) |
Sep 05, 2003 | 7.237 | 7.237 | 7.063 | 7.217 | 3,737 | -0.01(-0.09%) |
Sep 04, 2003 | 7.103 | 7.223 | 7.096 | 7.223 | 23,773 | +0.03(+0.47%) |
Sep 03, 2003 | 7.166 | 7.223 | 6.949 | 7.190 | 17,642 | -0.03(-0.46%) |
Sep 02, 2003 | 6.896 | 7.223 | 6.762 | 7.223 | 26,464 | +0.26(+3.75%) |
Aug 29, 2003 | 6.922 | 7.163 | 6.922 | 6.962 | 34,089 | -0.06(-0.86%) |
Aug 28, 2003 | 6.983 | 7.217 | 6.909 | 7.023 | 54,872 | -0.07(-0.94%) |
Aug 27, 2003 | 6.942 | 7.090 | 6.942 | 7.090 | 7,027 | +0.05(+0.76%) |
Aug 26, 2003 | 6.989 | 7.090 | 6.983 | 7.036 | 5,831 | -0.05(-0.75%) |
Aug 25, 2003 | 6.993 | 7.090 | 6.902 | 7.090 | 7,475 | +0.07(+0.95%) |
Aug 22, 2003 | 6.949 | 7.090 | 6.541 | 7.023 | 63,993 | +0.09(+1.25%) |
Aug 21, 2003 | 6.809 | 6.936 | 6.561 | 6.936 | 31,248 | +0.12(+1.77%) |
Aug 20, 2003 | 6.822 | 6.822 | 6.789 | 6.815 | 5,233 | -0.01(-0.10%) |
Aug 19, 2003 | 6.421 | 6.822 | 6.187 | 6.822 | 66,833 | +0.60(+9.68%) |
Aug 18, 2003 | 6.220 | 6.421 | 6.039 | 6.220 | 12,110 | +0.03(+0.54%) |
Aug 15, 2003 | 6.193 | 6.340 | 6.019 | 6.187 | 3,139 | -0.03(-0.43%) |
Aug 14, 2003 | 6.227 | 6.320 | 6.160 | 6.213 | 10,615 | -0.07(-1.06%) |
Aug 13, 2003 | 6.334 | 6.381 | 6.280 | 6.280 | 4,635 | -0.07(-1.05%) |
Aug 12, 2003 | 6.287 | 6.354 | 6.287 | 6.347 | 15,998 | -0.04(-0.63%) |
Aug 11, 2003 | 6.354 | 6.387 | 6.354 | 6.387 | 9,120 | +0.03(+0.42%) |
Aug 08, 2003 | 6.354 | 6.414 | 6.354 | 6.361 | 17,343 | -0.03(-0.42%) |
Aug 07, 2003 | 6.407 | 6.421 | 6.347 | 6.387 | 24,221 | -0.02(-0.31%) |
Aug 06, 2003 | 6.474 | 6.474 | 6.347 | 6.407 | 5,233 | -0.07(-1.03%) |
Aug 05, 2003 | 6.548 | 6.554 | 6.434 | 6.474 | 17,642 | -0.21(-3.20%) |
Aug 04, 2003 | 6.534 | 6.688 | 6.474 | 6.688 | 13,905 | +0.19(+2.88%) |
Aug 01, 2003 | 6.601 | 6.601 | 6.441 | 6.501 | 9,419 | -0.17(-2.61%) |
Jul 31, 2003 | 6.722 | 6.822 | 6.595 | 6.675 | 9,868 | -0.13(-1.87%) |
Jul 30, 2003 | 6.755 | 6.822 | 6.655 | 6.802 | 30,650 | +0.03(+0.39%) |
Jul 29, 2003 | 6.889 | 6.956 | 6.521 | 6.775 | 104,811 | -0.21(-3.06%) |
Jul 28, 2003 | 6.648 | 7.009 | 6.648 | 6.989 | 62,796 | +0.45(+6.96%) |
Jul 25, 2003 | 6.454 | 6.621 | 6.421 | 6.534 | 66,684 | -0.11(-1.61%) |
Jul 24, 2003 | 6.568 | 6.842 | 6.414 | 6.641 | 127,687 | +0.16(+2.48%) |
Jul 23, 2003 | 6.641 | 6.641 | 6.481 | 6.481 | 4,335 | -0.16(-2.42%) |
Jul 22, 2003 | 6.421 | 6.641 | 6.421 | 6.641 | 18,241 | +0.31(+4.86%) |
Jul 21, 2003 | 6.381 | 6.521 | 6.334 | 6.334 | 20,035 | -0.15(-2.37%) |
Jul 18, 2003 | 6.568 | 6.607 | 6.421 | 6.488 | 40,518 | -0.20(-3.00%) |
Jul 17, 2003 | 6.989 | 7.023 | 6.561 | 6.688 | 22,876 | -0.33(-4.76%) |
Jul 16, 2003 | 6.240 | 7.150 | 6.240 | 7.023 | 67,730 | +0.62(+9.72%) |
Jul 15, 2003 | 6.441 | 6.561 | 6.314 | 6.401 | 6,578 | -0.30(-4.49%) |
Jul 14, 2003 | 6.421 | 6.775 | 6.401 | 6.702 | 48,592 | +0.31(+4.92%) |
Jul 11, 2003 | 5.685 | 6.387 | 5.672 | 6.387 | 29,454 | +0.75(+13.29%) |
Jul 10, 2003 | 5.618 | 5.638 | 5.518 | 5.638 | 24,670 | +0.03(+0.48%) |
Jul 09, 2003 | 5.364 | 5.611 | 5.344 | 5.611 | 19,437 | +0.17(+3.07%) |
Jul 08, 2003 | 5.471 | 5.524 | 5.351 | 5.444 | 66,385 | +0.04(+0.74%) |
Jul 07, 2003 | 5.384 | 5.451 | 5.377 | 5.404 | 17,642 | +0.05(+0.87%) |
Jul 03, 2003 | 5.404 | 5.404 | 5.357 | 5.357 | 5,382 | -0.05(-0.87%) |
Jul 02, 2003 | 5.551 | 5.551 | 5.351 | 5.404 | 36,182 | -0.11(-1.94%) |
Jul 01, 2003 | 5.484 | 5.625 | 5.371 | 5.511 | 27,959 | +0.10(+1.85%) |
Jun 30, 2003 | 5.491 | 5.491 | 5.351 | 5.411 | 49,041 | -0.11(-1.94%) |
Jun 27, 2003 | 5.451 | 5.551 | 5.491 | 5.518 | 3,289 | +0.07(+1.23%) |
Jun 26, 2003 | 5.384 | 5.452 | 5.324 | 5.451 | 66,684 | +0.10(+1.88%) |
Jun 25, 2003 | 5.464 | 5.551 | 5.270 | 5.351 | 41,117 | -0.19(-3.50%) |
Jun 24, 2003 | 5.364 | 5.545 | 5.317 | 5.545 | 57,414 | +0.11(+1.97%) |
Jun 23, 2003 | 5.504 | 5.551 | 5.438 | 5.438 | 14,652 | -0.07(-1.22%) |
Jun 20, 2003 | 5.451 | 5.571 | 5.451 | 5.504 | 8,223 | +0.02(+0.37%) |
Jun 19, 2003 | 5.478 | 5.625 | 5.471 | 5.484 | 22,576 | +0.06(+1.11%) |
Jun 18, 2003 | 5.458 | 5.518 | 5.417 | 5.424 | 40,369 | -0.03(-0.49%) |
Jun 17, 2003 | 5.752 | 5.752 | 5.351 | 5.451 | 42,911 | -0.33(-5.78%) |
Jun 16, 2003 | 5.344 | 5.932 | 5.344 | 5.785 | 62,049 | +0.44(+8.25%) |
Jun 13, 2003 | 5.484 | 5.484 | 5.317 | 5.345 | 94,344 | -0.13(-2.43%) |
Jun 12, 2003 | 5.685 | 5.705 | 5.465 | 5.478 | 11,662 | -0.17(-2.96%) |
Jun 11, 2003 | 5.377 | 5.678 | 5.337 | 5.645 | 11,064 | +0.19(+3.43%) |
Jun 10, 2003 | 5.451 | 5.458 | 5.237 | 5.458 | 22,876 | +0.04(+0.74%) |
Jun 09, 2003 | 5.685 | 5.618 | 5.391 | 5.417 | 10,615 | -0.27(-4.71%) |
Jun 06, 2003 | 5.625 | 5.819 | 5.625 | 5.685 | 31,697 | +0.06(+1.07%) |
Jun 05, 2003 | 5.792 | 5.819 | 5.531 | 5.625 | 12,708 | -0.19(-3.33%) |
Jun 04, 2003 | 5.538 | 5.819 | 5.518 | 5.819 | 25,118 | +0.28(+5.07%) |
Jun 03, 2003 | 5.825 | 5.825 | 5.538 | 5.538 | 14,951 | -0.15(-2.70%) |