Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.800 | 8.846 | 8.720 | 8.743 | 412,649 | -0.03(-0.33%) |
Jun 29, 2004 | 8.760 | 8.800 | 8.663 | 8.771 | 289,275 | +0.01(+0.13%) |
Jun 28, 2004 | 8.983 | 8.983 | 8.697 | 8.760 | 302,400 | -0.17(-1.86%) |
Jun 25, 2004 | 8.800 | 8.971 | 8.760 | 8.926 | 398,474 | +0.10(+1.10%) |
Jun 24, 2004 | 8.943 | 8.943 | 8.811 | 8.829 | 163,625 | -0.14(-1.53%) |
Jun 23, 2004 | 8.789 | 8.966 | 8.789 | 8.966 | 496,474 | +0.18(+2.02%) |
Jun 22, 2004 | 8.714 | 8.800 | 8.669 | 8.789 | 254,974 | +0.07(+0.79%) |
Jun 21, 2004 | 8.703 | 8.777 | 8.686 | 8.720 | 246,924 | +0.07(+0.86%) |
Jun 18, 2004 | 8.571 | 8.743 | 8.571 | 8.646 | 410,899 | +0.09(+1.00%) |
Jun 17, 2004 | 8.297 | 8.611 | 8.297 | 8.560 | 285,775 | +0.13(+1.56%) |
Jun 16, 2004 | 8.143 | 8.509 | 8.143 | 8.429 | 186,549 | +0.11(+1.37%) |
Jun 15, 2004 | 8.263 | 8.440 | 8.229 | 8.314 | 284,200 | +0.04(+0.48%) |
Jun 14, 2004 | 8.280 | 8.314 | 8.206 | 8.274 | 261,624 | +0.02(+0.21%) |
Jun 10, 2004 | 8.206 | 8.377 | 8.206 | 8.257 | 224,174 | +0.03(+0.42%) |
Jun 09, 2004 | 8.571 | 8.571 | 8.149 | 8.223 | 197,224 | -0.09(-1.03%) |
Jun 08, 2004 | 8.189 | 8.486 | 8.074 | 8.309 | 271,075 | +0.12(+1.47%) |
Jun 07, 2004 | 8.154 | 8.229 | 8.097 | 8.189 | 425,074 | +0.07(+0.92%) |
Jun 04, 2004 | 8.126 | 8.166 | 8.000 | 8.114 | 174,300 | +0.05(+0.57%) |
Jun 03, 2004 | 8.143 | 8.200 | 8.029 | 8.069 | 407,749 | -0.19(-2.28%) |
Jun 02, 2004 | 8.286 | 8.331 | 8.166 | 8.257 | 107,449 | -0.07(-0.89%) |
Jun 01, 2004 | 8.171 | 8.343 | 8.171 | 8.331 | 448,874 | +0.22(+2.68%) |
May 28, 2004 | 8.206 | 8.229 | 8.074 | 8.114 | 229,774 | -0.06(-0.70%) |
May 27, 2004 | 8.194 | 8.240 | 8.149 | 8.171 | 243,949 | -0.02(-0.21%) |
May 26, 2004 | 8.257 | 8.309 | 8.160 | 8.189 | 635,950 | -0.05(-0.56%) |
May 25, 2004 | 8.366 | 8.509 | 8.086 | 8.234 | 2,774,800 | -0.11(-1.37%) |
May 24, 2004 | 8.097 | 8.394 | 8.091 | 8.349 | 300,825 | +0.31(+3.84%) |
May 21, 2004 | 8.149 | 8.286 | 7.949 | 8.040 | 505,399 | -0.13(-1.61%) |
May 20, 2004 | 8.029 | 8.274 | 8.006 | 8.171 | 461,299 | +0.14(+1.78%) |
May 19, 2004 | 8.280 | 8.309 | 7.971 | 8.029 | 457,799 | -0.19(-2.36%) |
May 18, 2004 | 8.291 | 8.291 | 8.109 | 8.223 | 436,099 | -0.07(-0.83%) |
May 17, 2004 | 8.183 | 8.343 | 8.120 | 8.291 | 221,374 | +0.11(+1.40%) |
May 14, 2004 | 8.091 | 8.240 | 8.057 | 8.177 | 423,674 | +0.11(+1.35%) |
May 13, 2004 | 8.097 | 8.166 | 8.023 | 8.069 | 451,149 | -0.07(-0.84%) |
May 12, 2004 | 8.074 | 8.137 | 7.931 | 8.137 | 370,474 | +0.12(+1.50%) |
May 11, 2004 | 7.857 | 8.017 | 7.840 | 8.017 | 449,224 | +0.10(+1.30%) |
May 10, 2004 | 7.806 | 7.971 | 7.543 | 7.914 | 398,299 | +0.05(+0.65%) |
May 07, 2004 | 8.069 | 8.143 | 7.720 | 7.863 | 317,100 | -0.17(-2.06%) |
May 06, 2004 | 8.309 | 8.309 | 7.949 | 8.029 | 408,974 | -0.28(-3.37%) |
May 05, 2004 | 8.457 | 8.457 | 8.229 | 8.309 | 575,750 | -0.15(-1.76%) |
May 04, 2004 | 8.371 | 8.560 | 8.337 | 8.457 | 548,800 | +0.14(+1.72%) |
May 03, 2004 | 8.000 | 8.366 | 8.000 | 8.314 | 423,674 | +0.58(+7.46%) |
Apr 30, 2004 | 8.229 | 8.286 | 7.720 | 7.737 | 504,349 | -0.49(-5.97%) |
Apr 29, 2004 | 8.400 | 8.400 | 7.971 | 8.229 | 239,224 | -0.17(-2.04%) |
Apr 28, 2004 | 8.411 | 8.474 | 8.286 | 8.400 | 158,375 | -0.06(-0.68%) |
Apr 27, 2004 | 8.297 | 8.469 | 8.297 | 8.457 | 272,650 | +0.10(+1.23%) |
Apr 26, 2004 | 8.206 | 8.423 | 8.206 | 8.354 | 133,350 | +0.04(+0.48%) |
Apr 23, 2004 | 8.400 | 8.400 | 8.229 | 8.314 | 263,375 | -0.03(-0.41%) |
Apr 22, 2004 | 8.143 | 8.480 | 8.131 | 8.349 | 118,299 | +0.21(+2.53%) |
Apr 21, 2004 | 8.120 | 8.160 | 8.017 | 8.143 | 130,199 | +0.05(+0.64%) |
Apr 20, 2004 | 8.280 | 8.343 | 8.074 | 8.091 | 222,249 | -0.16(-1.94%) |
Apr 19, 2004 | 8.223 | 8.331 | 8.149 | 8.251 | 274,050 | +0.09(+1.05%) |
Apr 16, 2004 | 8.143 | 8.343 | 8.046 | 8.166 | 145,250 | +0.08(+0.99%) |
Apr 15, 2004 | 8.000 | 8.171 | 7.954 | 8.086 | 315,350 | +0.11(+1.43%) |
Apr 14, 2004 | 7.874 | 8.000 | 7.834 | 7.971 | 144,025 | +0.14(+1.75%) |
Apr 13, 2004 | 8.051 | 8.057 | 7.737 | 7.834 | 234,324 | -0.16(-2.00%) |
Apr 12, 2004 | 7.811 | 8.114 | 7.811 | 7.994 | 245,174 | +0.19(+2.42%) |
Apr 08, 2004 | 7.754 | 7.851 | 7.720 | 7.806 | 146,475 | +0.07(+0.89%) |
Apr 07, 2004 | 7.577 | 7.811 | 7.554 | 7.737 | 166,950 | +0.18(+2.42%) |
Apr 06, 2004 | 7.651 | 7.709 | 7.549 | 7.554 | 231,874 | -0.10(-1.27%) |
Apr 05, 2004 | 7.657 | 7.709 | 7.594 | 7.651 | 113,224 | +0.05(+0.68%) |
Apr 02, 2004 | 7.663 | 7.714 | 7.463 | 7.600 | 192,849 | -0.01(-0.08%) |
Apr 01, 2004 | 7.640 | 7.709 | 7.560 | 7.606 | 156,800 | -0.07(-0.97%) |
Mar 31, 2004 | 7.589 | 7.686 | 7.554 | 7.680 | 109,899 | +0.03(+0.45%) |
Mar 30, 2004 | 7.451 | 7.783 | 7.451 | 7.646 | 148,225 | +0.11(+1.52%) |
Mar 29, 2004 | 7.463 | 7.554 | 7.417 | 7.531 | 197,574 | +0.05(+0.69%) |
Mar 26, 2004 | 7.514 | 7.589 | 7.440 | 7.480 | 264,950 | -0.03(-0.46%) |
Mar 25, 2004 | 7.446 | 7.617 | 7.440 | 7.514 | 384,999 | +0.10(+1.31%) |
Mar 24, 2004 | 7.400 | 7.543 | 7.343 | 7.417 | 411,074 | -0.02(-0.23%) |
Mar 23, 2004 | 7.611 | 7.629 | 7.286 | 7.434 | 326,025 | -0.14(-1.81%) |
Mar 22, 2004 | 7.714 | 7.720 | 7.571 | 7.571 | 184,974 | -0.14(-1.85%) |
Mar 19, 2004 | 7.817 | 7.817 | 7.669 | 7.714 | 284,900 | -0.05(-0.59%) |
Mar 18, 2004 | 7.726 | 7.794 | 7.680 | 7.760 | 169,400 | +0.03(+0.37%) |
Mar 17, 2004 | 7.703 | 7.771 | 7.629 | 7.731 | 230,299 | +0.09(+1.12%) |
Mar 16, 2004 | 7.737 | 7.743 | 7.549 | 7.646 | 153,125 | -0.06(-0.82%) |
Mar 15, 2004 | 7.749 | 7.834 | 7.606 | 7.709 | 232,924 | -0.03(-0.44%) |
Mar 12, 2004 | 7.623 | 7.743 | 7.509 | 7.743 | 228,549 | +0.18(+2.34%) |
Mar 11, 2004 | 7.703 | 7.771 | 7.566 | 7.566 | 223,299 | -0.14(-1.78%) |
Mar 10, 2004 | 7.949 | 7.949 | 7.674 | 7.703 | 367,674 | -0.19(-2.39%) |
Mar 09, 2004 | 8.000 | 8.000 | 7.806 | 7.891 | 386,399 | -0.31(-3.76%) |
Mar 08, 2004 | 8.183 | 8.360 | 8.137 | 8.200 | 314,650 | -0.04(-0.49%) |
Mar 05, 2004 | 8.000 | 8.314 | 8.000 | 8.240 | 593,600 | +0.23(+2.93%) |
Mar 04, 2004 | 7.920 | 8.057 | 7.834 | 8.006 | 614,425 | +0.09(+1.16%) |
Mar 03, 2004 | 7.931 | 7.971 | 7.823 | 7.914 | 181,474 | -0.06(-0.79%) |
Mar 02, 2004 | 7.977 | 8.011 | 7.846 | 7.977 | 747,424 | +0.01(+0.14%) |
Mar 01, 2004 | 7.823 | 8.023 | 7.663 | 7.966 | 350,524 | +0.18(+2.35%) |
Feb 27, 2004 | 7.829 | 7.880 | 7.714 | 7.783 | 140,175 | -0.05(-0.58%) |
Feb 26, 2004 | 7.857 | 7.886 | 7.783 | 7.829 | 479,849 | -0.14(-1.79%) |
Feb 25, 2004 | 7.886 | 8.000 | 7.840 | 7.971 | 560,000 | +0.09(+1.09%) |
Feb 24, 2004 | 7.800 | 8.029 | 7.789 | 7.886 | 1,952,124 | +0.10(+1.25%) |
Feb 23, 2004 | 7.886 | 7.903 | 7.720 | 7.789 | 290,325 | -0.04(-0.51%) |
Feb 20, 2004 | 7.857 | 7.937 | 7.771 | 7.829 | 111,299 | +0.02(+0.22%) |
Feb 19, 2004 | 7.880 | 7.914 | 7.777 | 7.811 | 315,875 | -0.07(-0.87%) |
Feb 18, 2004 | 7.943 | 7.949 | 7.800 | 7.880 | 196,349 | -0.03(-0.43%) |
Feb 17, 2004 | 7.903 | 7.971 | 7.783 | 7.914 | 344,225 | +0.01(+0.14%) |
Feb 13, 2004 | 7.943 | 7.943 | 7.600 | 7.903 | 509,424 | -0.04(-0.50%) |
Feb 12, 2004 | 7.971 | 8.057 | 7.920 | 7.943 | 274,225 | -0.09(-1.07%) |
Feb 11, 2004 | 8.029 | 8.080 | 7.926 | 8.029 | 620,375 | -0.06(-0.71%) |
Feb 10, 2004 | 8.040 | 8.160 | 8.017 | 8.086 | 199,674 | +0.10(+1.29%) |
Feb 09, 2004 | 7.977 | 8.126 | 7.920 | 7.983 | 244,824 | +0.01(+0.07%) |
Feb 06, 2004 | 7.640 | 8.023 | 7.543 | 7.977 | 280,525 | +0.34(+4.49%) |
Feb 05, 2004 | 7.554 | 7.657 | 7.486 | 7.634 | 229,424 | +0.14(+1.83%) |
Feb 04, 2004 | 7.743 | 7.800 | 7.446 | 7.497 | 609,000 | -0.27(-3.53%) |
Feb 03, 2004 | 8.600 | 8.600 | 7.503 | 7.771 | 1,087,450 | -0.89(-10.23%) |
Feb 02, 2004 | 8.669 | 8.943 | 8.571 | 8.657 | 208,774 | -0.07(-0.79%) |
Jan 30, 2004 | 8.943 | 9.023 | 8.720 | 8.726 | 112,699 | -0.26(-2.92%) |
Jan 29, 2004 | 8.909 | 8.989 | 8.800 | 8.989 | 160,475 | +0.14(+1.55%) |
Jan 28, 2004 | 9.057 | 9.114 | 8.789 | 8.851 | 138,775 | -0.15(-1.65%) |
Jan 27, 2004 | 9.200 | 9.229 | 8.960 | 9.000 | 237,649 | -0.20(-2.17%) |
Jan 26, 2004 | 9.017 | 9.206 | 8.971 | 9.200 | 162,575 | +0.15(+1.71%) |
Jan 23, 2004 | 8.954 | 9.086 | 8.949 | 9.046 | 169,050 | +0.16(+1.80%) |
Jan 22, 2004 | 9.086 | 9.086 | 8.766 | 8.886 | 185,674 | -0.26(-2.81%) |
Jan 21, 2004 | 9.143 | 9.343 | 9.091 | 9.143 | 440,999 | +0.00(+0.00%) |
Jan 20, 2004 | 8.771 | 9.229 | 8.691 | 9.143 | 394,099 | +0.62(+7.31%) |
Jan 16, 2004 | 8.491 | 8.646 | 8.491 | 8.520 | 261,799 | +0.09(+1.02%) |
Jan 15, 2004 | 8.531 | 8.571 | 8.371 | 8.434 | 161,175 | -0.04(-0.47%) |
Jan 14, 2004 | 8.714 | 8.714 | 8.326 | 8.474 | 187,949 | -0.22(-2.50%) |
Jan 13, 2004 | 8.943 | 8.971 | 8.686 | 8.691 | 238,174 | -0.23(-2.56%) |
Jan 12, 2004 | 8.571 | 8.926 | 8.560 | 8.920 | 312,725 | +0.35(+4.14%) |
Jan 09, 2004 | 8.463 | 8.794 | 8.463 | 8.566 | 285,075 | +0.10(+1.22%) |
Jan 08, 2004 | 8.086 | 8.480 | 8.069 | 8.463 | 160,125 | +0.42(+5.26%) |
Jan 07, 2004 | 8.171 | 8.257 | 7.966 | 8.040 | 127,224 | -0.19(-2.29%) |
Jan 06, 2004 | 8.269 | 8.280 | 8.211 | 8.229 | 90,824 | -0.04(-0.48%) |
Jan 05, 2004 | 8.149 | 8.309 | 8.120 | 8.269 | 153,475 | +0.18(+2.19%) |
Jan 02, 2004 | 8.006 | 8.109 | 7.971 | 8.091 | 99,399 | +0.13(+1.58%) |
Dec 31, 2003 | 8.200 | 8.274 | 7.966 | 7.966 | 308,350 | -0.23(-2.86%) |
Dec 30, 2003 | 8.286 | 8.371 | 8.246 | 8.200 | 327,600 | -0.16(-1.91%) |
Dec 29, 2003 | 8.240 | 8.480 | 8.240 | 8.360 | 134,400 | +0.10(+1.18%) |
Dec 26, 2003 | 8.286 | 8.314 | 8.206 | 8.263 | 13,649 | -0.02(-0.28%) |
Dec 24, 2003 | 8.171 | 8.314 | 8.171 | 8.286 | 45,149 | +0.09(+1.12%) |
Dec 23, 2003 | 8.343 | 8.394 | 8.046 | 8.194 | 214,724 | -0.15(-1.78%) |
Dec 22, 2003 | 8.029 | 8.343 | 8.029 | 8.343 | 336,350 | +0.31(+3.91%) |
Dec 19, 2003 | 8.240 | 8.240 | 8.000 | 8.029 | 309,750 | -0.21(-2.57%) |
Dec 18, 2003 | 7.943 | 8.257 | 7.846 | 8.240 | 307,125 | +0.22(+2.78%) |
Dec 17, 2003 | 7.629 | 8.034 | 7.629 | 8.017 | 168,875 | +0.39(+5.09%) |
Dec 16, 2003 | 7.949 | 7.989 | 7.629 | 7.629 | 449,049 | -0.34(-4.30%) |
Dec 15, 2003 | 8.086 | 8.137 | 7.971 | 7.971 | 657,475 | -0.20(-2.45%) |
Dec 12, 2003 | 7.909 | 8.194 | 7.886 | 8.171 | 299,075 | +0.23(+2.88%) |
Dec 11, 2003 | 7.857 | 7.994 | 7.777 | 7.943 | 214,374 | +0.09(+1.09%) |
Dec 10, 2003 | 8.000 | 8.086 | 7.834 | 7.857 | 209,124 | -0.15(-1.86%) |
Dec 09, 2003 | 7.971 | 8.069 | 7.971 | 8.006 | 238,349 | +0.04(+0.50%) |
Dec 08, 2003 | 7.903 | 7.971 | 7.829 | 7.966 | 208,249 | +0.11(+1.46%) |
Dec 05, 2003 | 7.703 | 7.857 | 7.663 | 7.851 | 75,250 | +0.09(+1.18%) |
Dec 04, 2003 | 7.469 | 7.766 | 7.457 | 7.760 | 324,800 | +0.13(+1.72%) |
Dec 03, 2003 | 7.714 | 7.714 | 7.497 | 7.629 | 142,975 | +0.04(+0.53%) |
Dec 02, 2003 | 7.349 | 7.657 | 7.331 | 7.589 | 193,374 | +0.26(+3.59%) |
Dec 01, 2003 | 7.274 | 7.354 | 7.251 | 7.326 | 133,875 | +0.15(+2.07%) |
Nov 28, 2003 | 7.309 | 7.309 | 7.171 | 7.177 | 21,700 | -0.11(-1.49%) |
Nov 26, 2003 | 7.257 | 7.309 | 7.143 | 7.286 | 89,074 | +0.13(+1.84%) |
Nov 25, 2003 | 7.143 | 7.314 | 7.086 | 7.154 | 155,925 | +0.01(+0.16%) |
Nov 24, 2003 | 7.114 | 7.194 | 7.063 | 7.143 | 391,824 | +0.03(+0.40%) |
Nov 21, 2003 | 6.914 | 7.137 | 6.914 | 7.114 | 129,674 | +0.14(+2.05%) |
Nov 20, 2003 | 7.086 | 7.143 | 6.897 | 6.971 | 96,599 | -0.18(-2.48%) |
Nov 19, 2003 | 7.057 | 7.166 | 6.960 | 7.149 | 63,874 | +0.14(+1.96%) |
Nov 18, 2003 | 7.280 | 7.314 | 7.011 | 7.011 | 351,924 | -0.27(-3.69%) |
Nov 17, 2003 | 7.109 | 7.286 | 7.057 | 7.280 | 304,500 | +0.02(+0.32%) |
Nov 14, 2003 | 7.200 | 7.303 | 7.189 | 7.257 | 157,500 | +0.09(+1.28%) |
Nov 13, 2003 | 7.000 | 7.286 | 7.000 | 7.166 | 731,499 | -0.14(-1.88%) |
Nov 12, 2003 | 7.011 | 7.303 | 7.011 | 7.303 | 233,974 | +0.32(+4.58%) |
Nov 11, 2003 | 7.211 | 7.211 | 6.869 | 6.983 | 249,899 | -0.17(-2.40%) |
Nov 10, 2003 | 7.103 | 7.229 | 7.103 | 7.154 | 282,275 | +0.07(+0.97%) |
Nov 07, 2003 | 7.297 | 7.297 | 7.080 | 7.086 | 516,424 | -0.10(-1.43%) |
Nov 06, 2003 | 7.143 | 7.189 | 7.120 | 7.189 | 105,174 | +0.12(+1.70%) |
Nov 05, 2003 | 7.103 | 7.114 | 6.794 | 7.069 | 243,949 | +0.22(+3.17%) |
Nov 04, 2003 | 7.103 | 7.103 | 6.777 | 6.851 | 435,574 | -0.26(-3.62%) |
Nov 03, 2003 | 7.177 | 7.177 | 7.086 | 7.109 | 98,174 | +0.11(+1.55%) |
Oct 31, 2003 | 7.057 | 7.057 | 7.011 | 7.000 | 207,899 | -0.09(-1.29%) |
Oct 30, 2003 | 7.246 | 7.246 | 7.086 | 7.091 | 99,224 | -0.15(-2.05%) |
Oct 29, 2003 | 7.143 | 7.286 | 7.120 | 7.240 | 180,074 | +0.04(+0.56%) |
Oct 28, 2003 | 7.154 | 7.240 | 7.046 | 7.200 | 166,075 | +0.09(+1.29%) |
Oct 27, 2003 | 6.983 | 7.200 | 6.983 | 7.109 | 99,049 | +0.17(+2.47%) |
Oct 24, 2003 | 7.000 | 7.000 | 6.817 | 6.937 | 381,499 | -0.09(-1.30%) |
Oct 23, 2003 | 7.086 | 7.120 | 6.857 | 7.029 | 140,175 | -0.09(-1.20%) |
Oct 22, 2003 | 7.166 | 7.166 | 7.097 | 7.114 | 114,624 | -0.03(-0.40%) |
Oct 21, 2003 | 7.200 | 7.269 | 7.137 | 7.143 | 84,000 | -0.06(-0.87%) |
Oct 20, 2003 | 7.246 | 7.286 | 7.194 | 7.206 | 160,300 | +0.02(+0.32%) |
Oct 17, 2003 | 7.120 | 7.189 | 7.034 | 7.183 | 281,575 | +0.11(+1.62%) |
Oct 16, 2003 | 7.057 | 7.103 | 7.029 | 7.069 | 250,424 | +0.01(+0.16%) |
Oct 15, 2003 | 7.120 | 7.120 | 7.029 | 7.057 | 190,049 | -0.07(-1.04%) |
Oct 14, 2003 | 7.200 | 7.246 | 7.126 | 7.131 | 248,149 | -0.13(-1.73%) |
Oct 13, 2003 | 7.154 | 7.286 | 7.200 | 7.257 | 67,725 | +0.10(+1.44%) |
Oct 10, 2003 | 7.263 | 7.263 | 7.143 | 7.154 | 323,225 | -0.06(-0.87%) |
Oct 09, 2003 | 7.297 | 7.337 | 7.154 | 7.217 | 286,650 | -0.02(-0.32%) |
Oct 08, 2003 | 7.286 | 7.314 | 7.200 | 7.240 | 367,499 | +0.01(+0.16%) |
Oct 07, 2003 | 7.297 | 7.309 | 7.131 | 7.229 | 662,725 | -0.07(-0.94%) |
Oct 06, 2003 | 7.257 | 7.349 | 7.229 | 7.297 | 136,850 | +0.10(+1.35%) |
Oct 03, 2003 | 7.251 | 7.303 | 7.143 | 7.200 | 435,049 | -0.05(-0.71%) |
Oct 02, 2003 | 7.257 | 7.303 | 7.206 | 7.251 | 280,875 | -0.17(-2.31%) |
Oct 01, 2003 | 7.309 | 7.440 | 7.303 | 7.423 | 208,774 | +0.17(+2.36%) |
Sep 30, 2003 | 7.114 | 7.309 | 7.114 | 7.251 | 515,199 | +0.11(+1.52%) |
Sep 29, 2003 | 6.971 | 7.143 | 6.971 | 7.143 | 250,949 | +0.23(+3.31%) |
Sep 26, 2003 | 7.149 | 7.149 | 6.886 | 6.914 | 837,374 | -0.23(-3.28%) |
Sep 25, 2003 | 7.286 | 7.286 | 7.200 | 7.149 | 1,054,550 | -0.13(-1.73%) |
Sep 24, 2003 | 7.200 | 7.286 | 7.189 | 7.274 | 279,650 | +0.06(+0.79%) |
Sep 23, 2003 | 7.029 | 7.217 | 7.080 | 7.217 | 239,224 | +0.19(+2.68%) |
Sep 22, 2003 | 6.949 | 7.120 | 6.949 | 7.029 | 197,224 | +0.08(+1.15%) |
Sep 19, 2003 | 6.909 | 6.920 | 6.909 | 6.949 | 443,974 | +0.05(+0.66%) |
Sep 18, 2003 | 6.851 | 6.971 | 6.817 | 6.903 | 368,724 | +0.05(+0.75%) |
Sep 17, 2003 | 6.857 | 6.863 | 6.834 | 6.851 | 291,725 | -0.03(-0.50%) |
Sep 16, 2003 | 6.857 | 6.886 | 6.857 | 6.886 | 131,600 | +0.03(+0.42%) |
Sep 15, 2003 | 6.897 | 6.977 | 6.846 | 6.857 | 150,500 | -0.04(-0.58%) |
Sep 12, 2003 | 6.954 | 6.954 | 6.800 | 6.897 | 675,150 | -0.06(-0.82%) |
Sep 11, 2003 | 6.954 | 7.040 | 6.863 | 6.954 | 419,649 | +0.07(+1.00%) |
Sep 10, 2003 | 6.840 | 6.914 | 6.783 | 6.886 | 515,374 | +0.05(+0.67%) |
Sep 09, 2003 | 6.829 | 7.000 | 6.823 | 6.840 | 372,399 | +0.01(+0.17%) |
Sep 08, 2003 | 6.771 | 6.863 | 6.771 | 6.829 | 79,800 | +0.06(+0.84%) |
Sep 05, 2003 | 6.914 | 6.971 | 6.800 | 6.771 | 114,274 | -0.11(-1.66%) |
Sep 04, 2003 | 6.771 | 6.931 | 6.771 | 6.886 | 211,049 | +0.09(+1.26%) |
Sep 03, 2003 | 6.857 | 6.943 | 6.760 | 6.800 | 285,425 | -0.05(-0.67%) |
Sep 02, 2003 | 6.869 | 6.943 | 6.737 | 6.846 | 144,725 | -0.06(-0.91%) |
Aug 29, 2003 | 6.966 | 6.983 | 6.880 | 6.909 | 143,850 | -0.11(-1.63%) |
Aug 28, 2003 | 6.863 | 7.040 | 6.863 | 7.023 | 255,849 | +0.14(+1.99%) |
Aug 27, 2003 | 6.766 | 6.926 | 6.766 | 6.886 | 140,000 | +0.09(+1.26%) |
Aug 26, 2003 | 6.806 | 6.823 | 6.646 | 6.800 | 222,599 | -0.06(-0.92%) |
Aug 25, 2003 | 6.743 | 6.886 | 6.543 | 6.863 | 255,324 | +0.15(+2.21%) |
Aug 22, 2003 | 7.086 | 7.086 | 6.657 | 6.714 | 215,774 | -0.31(-4.47%) |
Aug 21, 2003 | 6.857 | 7.029 | 6.846 | 7.029 | 127,924 | +0.17(+2.50%) |
Aug 20, 2003 | 6.834 | 6.857 | 6.789 | 6.857 | 834,574 | +0.03(+0.42%) |
Aug 19, 2003 | 6.851 | 6.863 | 6.771 | 6.829 | 787,324 | +0.02(+0.34%) |
Aug 18, 2003 | 6.857 | 6.857 | 6.789 | 6.806 | 165,725 | -0.05(-0.75%) |
Aug 15, 2003 | 6.886 | 6.886 | 6.800 | 6.857 | 859,249 | +0.02(+0.25%) |
Aug 14, 2003 | 6.840 | 6.891 | 6.754 | 6.840 | 303,975 | +0.06(+0.84%) |
Aug 13, 2003 | 6.857 | 6.909 | 6.743 | 6.783 | 136,850 | -0.07(-1.08%) |
Aug 12, 2003 | 6.691 | 6.863 | 6.640 | 6.857 | 189,699 | +0.22(+3.36%) |
Aug 11, 2003 | 6.657 | 6.766 | 6.589 | 6.634 | 121,274 | -0.02(-0.34%) |
Aug 08, 2003 | 6.617 | 6.657 | 6.434 | 6.657 | 166,600 | +0.09(+1.39%) |
Aug 07, 2003 | 6.400 | 6.594 | 6.286 | 6.566 | 271,600 | +0.19(+3.05%) |
Aug 06, 2003 | 6.171 | 6.423 | 6.131 | 6.371 | 387,449 | +0.21(+3.43%) |
Aug 05, 2003 | 6.263 | 6.354 | 6.143 | 6.160 | 278,075 | -0.12(-1.91%) |
Aug 04, 2003 | 6.434 | 6.491 | 6.269 | 6.280 | 199,149 | -0.15(-2.40%) |
Aug 01, 2003 | 6.486 | 6.486 | 6.274 | 6.434 | 128,624 | +0.01(+0.09%) |
Jul 31, 2003 | 6.297 | 6.486 | 6.297 | 6.429 | 232,224 | +0.09(+1.35%) |
Jul 30, 2003 | 6.571 | 6.571 | 6.314 | 6.343 | 234,149 | -0.21(-3.23%) |
Jul 29, 2003 | 6.571 | 6.651 | 6.343 | 6.554 | 261,274 | -0.06(-0.95%) |
Jul 28, 2003 | 6.743 | 6.766 | 6.566 | 6.617 | 292,775 | -0.13(-1.95%) |
Jul 25, 2003 | 6.789 | 6.857 | 6.674 | 6.749 | 347,200 | -0.07(-1.01%) |
Jul 24, 2003 | 6.857 | 6.943 | 6.771 | 6.817 | 225,049 | -0.04(-0.58%) |
Jul 23, 2003 | 6.846 | 6.966 | 6.714 | 6.857 | 274,225 | +0.00(+0.00%) |
Jul 22, 2003 | 6.857 | 6.943 | 6.771 | 6.857 | 82,600 | +0.05(+0.76%) |
Jul 21, 2003 | 7.000 | 7.034 | 6.726 | 6.806 | 182,524 | -0.08(-1.16%) |
Jul 18, 2003 | 6.760 | 6.943 | 6.720 | 6.886 | 200,024 | +0.11(+1.69%) |
Jul 17, 2003 | 6.834 | 6.886 | 6.680 | 6.771 | 436,449 | -0.07(-1.00%) |
Jul 16, 2003 | 6.914 | 6.914 | 6.840 | 6.840 | 130,899 | -0.07(-0.99%) |
Jul 15, 2003 | 7.000 | 7.034 | 6.857 | 6.909 | 154,000 | -0.11(-1.63%) |
Jul 14, 2003 | 7.057 | 7.143 | 6.971 | 7.023 | 98,524 | -0.02(-0.24%) |
Jul 11, 2003 | 6.931 | 7.109 | 6.931 | 7.040 | 59,324 | +0.11(+1.57%) |
Jul 10, 2003 | 7.114 | 7.131 | 6.863 | 6.931 | 155,575 | -0.18(-2.57%) |
Jul 09, 2003 | 6.971 | 7.223 | 6.914 | 7.114 | 301,000 | +0.19(+2.81%) |
Jul 08, 2003 | 6.817 | 7.011 | 6.806 | 6.920 | 131,775 | +0.07(+1.09%) |
Jul 07, 2003 | 6.891 | 6.989 | 6.691 | 6.846 | 262,675 | -0.01(-0.17%) |
Jul 03, 2003 | 6.857 | 7.017 | 6.829 | 6.857 | 152,425 | -0.03(-0.41%) |
Jul 02, 2003 | 6.829 | 6.886 | 6.789 | 6.886 | 917,874 | +0.03(+0.42%) |