Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.180 | 9.326 | 8.574 | 8.594 | 923,991 | -0.59(-6.38%) |
Jun 29, 2004 | 8.799 | 9.180 | 8.799 | 9.180 | 373,122 | +0.31(+3.45%) |
Jun 28, 2004 | 9.020 | 9.081 | 8.850 | 8.873 | 161,882 | -0.20(-2.18%) |
Jun 25, 2004 | 8.713 | 9.071 | 8.713 | 9.071 | 475,069 | +0.32(+3.62%) |
Jun 24, 2004 | 8.662 | 8.850 | 8.581 | 8.754 | 392,219 | +0.09(+0.98%) |
Jun 23, 2004 | 8.475 | 8.771 | 8.417 | 8.669 | 161,588 | +0.22(+2.66%) |
Jun 22, 2004 | 8.445 | 8.492 | 8.322 | 8.445 | 366,952 | +0.00(+0.00%) |
Jun 21, 2004 | 8.390 | 8.560 | 8.356 | 8.445 | 254,134 | +0.02(+0.24%) |
Jun 18, 2004 | 8.485 | 8.513 | 8.380 | 8.424 | 262,360 | -0.06(-0.72%) |
Jun 17, 2004 | 8.577 | 8.577 | 8.411 | 8.485 | 175,984 | -0.09(-1.07%) |
Jun 16, 2004 | 8.628 | 8.628 | 8.482 | 8.577 | 210,358 | +0.00(+0.00%) |
Jun 15, 2004 | 8.509 | 8.639 | 8.492 | 8.577 | 275,581 | +0.12(+1.37%) |
Jun 14, 2004 | 8.560 | 8.588 | 8.455 | 8.462 | 293,503 | -0.10(-1.15%) |
Jun 10, 2004 | 8.591 | 8.628 | 8.543 | 8.560 | 196,844 | +0.00(+0.04%) |
Jun 09, 2004 | 8.645 | 8.731 | 8.557 | 8.557 | 176,865 | -0.01(-0.16%) |
Jun 08, 2004 | 8.577 | 8.581 | 8.550 | 8.571 | 280,869 | +0.00(+0.00%) |
Jun 07, 2004 | 8.560 | 8.611 | 8.554 | 8.571 | 335,222 | +0.02(+0.20%) |
Jun 04, 2004 | 8.594 | 8.611 | 8.540 | 8.554 | 182,447 | +0.14(+1.66%) |
Jun 03, 2004 | 8.543 | 8.611 | 8.414 | 8.414 | 636,952 | -0.14(-1.63%) |
Jun 02, 2004 | 8.611 | 8.628 | 8.499 | 8.554 | 248,552 | -0.11(-1.26%) |
Jun 01, 2004 | 8.499 | 8.679 | 8.499 | 8.662 | 213,002 | +0.17(+1.96%) |
May 28, 2004 | 8.611 | 8.618 | 8.479 | 8.496 | 254,722 | -0.03(-0.36%) |
May 27, 2004 | 8.475 | 8.526 | 8.390 | 8.526 | 212,709 | +0.08(+0.97%) |
May 26, 2004 | 8.394 | 8.458 | 8.329 | 8.445 | 263,535 | -0.02(-0.20%) |
May 25, 2004 | 8.135 | 8.492 | 8.040 | 8.462 | 327,877 | +0.33(+4.02%) |
May 24, 2004 | 7.914 | 8.135 | 7.907 | 8.135 | 219,466 | +0.29(+3.69%) |
May 21, 2004 | 7.897 | 7.897 | 7.798 | 7.846 | 242,676 | +0.03(+0.39%) |
May 20, 2004 | 7.658 | 7.863 | 7.631 | 7.815 | 345,505 | +0.14(+1.86%) |
May 19, 2004 | 7.617 | 7.863 | 7.617 | 7.672 | 222,404 | +0.09(+1.17%) |
May 18, 2004 | 7.437 | 7.590 | 7.413 | 7.583 | 176,865 | +0.15(+2.01%) |
May 17, 2004 | 7.573 | 7.594 | 7.362 | 7.434 | 340,510 | -0.22(-2.93%) |
May 14, 2004 | 7.798 | 7.880 | 7.628 | 7.658 | 223,873 | -0.14(-1.75%) |
May 13, 2004 | 7.795 | 7.927 | 7.788 | 7.795 | 292,034 | +0.00(+0.00%) |
May 12, 2004 | 7.842 | 7.846 | 7.577 | 7.795 | 344,917 | -0.02(-0.30%) |
May 11, 2004 | 7.692 | 7.886 | 7.692 | 7.818 | 260,891 | +0.17(+2.27%) |
May 10, 2004 | 7.795 | 7.795 | 7.566 | 7.645 | 288,508 | -0.22(-2.77%) |
May 07, 2004 | 7.948 | 8.040 | 7.795 | 7.863 | 213,002 | -0.13(-1.62%) |
May 06, 2004 | 8.043 | 8.108 | 7.890 | 7.992 | 267,061 | -0.09(-1.05%) |
May 05, 2004 | 8.155 | 8.203 | 8.074 | 8.077 | 210,946 | -0.04(-0.54%) |
May 04, 2004 | 8.043 | 8.186 | 7.944 | 8.121 | 255,309 | +0.11(+1.40%) |
May 03, 2004 | 8.023 | 8.057 | 7.846 | 8.009 | 200,957 | -0.01(-0.17%) |
Apr 30, 2004 | 8.023 | 8.060 | 7.846 | 8.023 | 387,812 | +0.03(+0.43%) |
Apr 29, 2004 | 7.982 | 8.234 | 7.897 | 7.989 | 344,623 | -0.05(-0.59%) |
Apr 28, 2004 | 8.322 | 8.322 | 8.019 | 8.036 | 304,667 | -0.32(-3.83%) |
Apr 27, 2004 | 8.322 | 8.564 | 8.305 | 8.356 | 523,546 | +0.04(+0.45%) |
Apr 26, 2004 | 8.329 | 8.421 | 8.257 | 8.319 | 187,442 | -0.05(-0.65%) |
Apr 23, 2004 | 8.424 | 8.441 | 8.169 | 8.373 | 161,882 | -0.05(-0.61%) |
Apr 22, 2004 | 8.346 | 8.431 | 8.237 | 8.424 | 282,632 | +0.10(+1.14%) |
Apr 21, 2004 | 8.271 | 8.356 | 8.135 | 8.329 | 259,422 | +0.09(+1.12%) |
Apr 20, 2004 | 8.424 | 8.509 | 8.237 | 8.237 | 238,563 | -0.18(-2.18%) |
Apr 19, 2004 | 8.417 | 8.441 | 8.339 | 8.421 | 330,227 | +0.01(+0.16%) |
Apr 16, 2004 | 8.509 | 8.509 | 8.390 | 8.407 | 314,069 | -0.12(-1.36%) |
Apr 15, 2004 | 8.635 | 8.662 | 8.448 | 8.523 | 251,196 | -0.14(-1.61%) |
Apr 14, 2004 | 8.639 | 8.748 | 8.492 | 8.662 | 205,070 | +0.02(+0.28%) |
Apr 13, 2004 | 8.952 | 8.986 | 8.605 | 8.639 | 159,825 | -0.28(-3.17%) |
Apr 12, 2004 | 8.959 | 9.088 | 8.860 | 8.921 | 227,986 | +0.03(+0.31%) |
Apr 08, 2004 | 9.037 | 9.037 | 8.816 | 8.894 | 186,854 | +0.01(+0.08%) |
Apr 07, 2004 | 8.850 | 9.016 | 8.686 | 8.887 | 197,137 | +0.00(+0.04%) |
Apr 06, 2004 | 8.955 | 8.955 | 8.737 | 8.884 | 237,681 | -0.07(-0.76%) |
Apr 05, 2004 | 8.965 | 9.088 | 8.843 | 8.952 | 174,221 | +0.07(+0.77%) |
Apr 02, 2004 | 8.782 | 8.972 | 8.771 | 8.884 | 198,313 | +0.19(+2.15%) |
Apr 01, 2004 | 8.560 | 8.788 | 8.560 | 8.696 | 191,849 | +0.09(+0.99%) |
Mar 31, 2004 | 8.509 | 8.611 | 8.387 | 8.611 | 299,966 | +0.07(+0.80%) |
Mar 30, 2004 | 8.441 | 8.581 | 8.203 | 8.543 | 364,895 | +0.03(+0.40%) |
Mar 29, 2004 | 8.244 | 8.509 | 8.237 | 8.509 | 500,042 | +0.23(+2.80%) |
Mar 26, 2004 | 8.261 | 8.322 | 8.169 | 8.278 | 236,212 | +0.02(+0.21%) |
Mar 25, 2004 | 8.077 | 8.268 | 7.968 | 8.261 | 274,700 | +0.21(+2.62%) |
Mar 24, 2004 | 7.971 | 8.060 | 7.665 | 8.050 | 486,821 | +0.07(+0.94%) |
Mar 23, 2004 | 8.002 | 8.080 | 7.641 | 7.975 | 438,932 | -0.01(-0.13%) |
Mar 22, 2004 | 8.067 | 8.114 | 7.842 | 7.985 | 396,038 | -0.08(-1.01%) |
Mar 19, 2004 | 8.356 | 8.356 | 7.999 | 8.067 | 469,487 | -0.22(-2.67%) |
Mar 18, 2004 | 8.186 | 8.305 | 8.026 | 8.288 | 253,253 | +0.10(+1.25%) |
Mar 17, 2004 | 7.931 | 8.271 | 7.893 | 8.186 | 423,067 | +0.32(+4.11%) |
Mar 16, 2004 | 7.992 | 8.023 | 7.788 | 7.863 | 401,032 | -0.13(-1.62%) |
Mar 15, 2004 | 8.441 | 8.441 | 7.846 | 7.992 | 391,337 | -0.49(-5.82%) |
Mar 12, 2004 | 8.033 | 8.485 | 8.033 | 8.485 | 177,159 | +0.50(+6.27%) |
Mar 11, 2004 | 8.274 | 8.281 | 7.934 | 7.985 | 372,534 | -0.29(-3.50%) |
Mar 10, 2004 | 8.458 | 8.611 | 8.274 | 8.274 | 198,900 | -0.19(-2.21%) |
Mar 09, 2004 | 8.509 | 8.588 | 8.305 | 8.462 | 202,719 | -0.05(-0.56%) |
Mar 08, 2004 | 8.713 | 8.782 | 8.492 | 8.509 | 193,906 | -0.21(-2.42%) |
Mar 05, 2004 | 8.744 | 8.782 | 8.713 | 8.720 | 122,513 | -0.04(-0.47%) |
Mar 04, 2004 | 8.727 | 8.812 | 8.615 | 8.761 | 170,402 | +0.06(+0.74%) |
Mar 03, 2004 | 8.696 | 8.799 | 8.683 | 8.696 | 138,084 | -0.04(-0.43%) |
Mar 02, 2004 | 8.986 | 8.989 | 8.713 | 8.734 | 342,273 | -0.29(-3.17%) |
Mar 01, 2004 | 9.054 | 9.054 | 8.873 | 9.020 | 263,829 | -0.09(-0.93%) |
Feb 27, 2004 | 8.782 | 9.105 | 8.782 | 9.105 | 282,338 | +0.31(+3.48%) |
Feb 26, 2004 | 8.901 | 8.962 | 8.765 | 8.799 | 221,522 | -0.14(-1.52%) |
Feb 25, 2004 | 8.765 | 8.935 | 8.724 | 8.935 | 227,105 | +0.12(+1.35%) |
Feb 24, 2004 | 8.543 | 8.880 | 8.543 | 8.816 | 312,893 | +0.26(+2.98%) |
Feb 23, 2004 | 8.788 | 8.788 | 8.421 | 8.560 | 341,392 | -0.31(-3.53%) |
Feb 20, 2004 | 8.945 | 8.948 | 8.611 | 8.873 | 314,656 | +0.01(+0.08%) |
Feb 19, 2004 | 9.241 | 9.326 | 8.850 | 8.867 | 257,072 | -0.32(-3.52%) |
Feb 18, 2004 | 9.313 | 9.343 | 9.023 | 9.190 | 262,066 | -0.19(-2.03%) |
Feb 17, 2004 | 9.088 | 9.415 | 9.088 | 9.381 | 939,563 | +0.33(+3.61%) |
Feb 13, 2004 | 9.275 | 9.564 | 8.969 | 9.054 | 636,952 | +0.44(+5.14%) |
Feb 12, 2004 | 8.850 | 8.884 | 8.581 | 8.611 | 286,158 | -0.26(-2.88%) |
Feb 11, 2004 | 8.952 | 9.054 | 8.829 | 8.867 | 158,944 | -0.13(-1.48%) |
Feb 10, 2004 | 8.884 | 9.047 | 8.799 | 8.999 | 223,285 | +0.15(+1.69%) |
Feb 09, 2004 | 8.884 | 8.918 | 8.788 | 8.850 | 378,410 | +0.01(+0.15%) |
Feb 06, 2004 | 8.748 | 8.918 | 8.731 | 8.836 | 347,561 | +0.07(+0.85%) |
Feb 05, 2004 | 8.713 | 8.836 | 8.696 | 8.761 | 321,413 | +0.35(+4.21%) |
Feb 04, 2004 | 8.884 | 9.027 | 8.387 | 8.407 | 567,028 | -0.49(-5.54%) |
Feb 03, 2004 | 9.173 | 9.224 | 8.901 | 8.901 | 274,700 | -0.29(-3.18%) |
Feb 02, 2004 | 9.139 | 9.391 | 9.081 | 9.193 | 350,206 | +0.04(+0.41%) |
Jan 30, 2004 | 9.047 | 9.200 | 9.003 | 9.156 | 254,428 | +0.12(+1.32%) |
Jan 29, 2004 | 9.105 | 9.204 | 9.006 | 9.037 | 362,839 | +0.00(+0.00%) |
Jan 28, 2004 | 9.537 | 9.605 | 9.030 | 9.037 | 291,740 | -0.47(-4.91%) |
Jan 27, 2004 | 9.803 | 9.803 | 9.466 | 9.503 | 253,253 | -0.27(-2.72%) |
Jan 26, 2004 | 9.656 | 9.816 | 9.541 | 9.769 | 420,423 | +0.03(+0.28%) |
Jan 23, 2004 | 9.571 | 9.786 | 9.510 | 9.741 | 609,922 | +0.20(+2.07%) |
Jan 22, 2004 | 9.854 | 9.915 | 9.496 | 9.544 | 293,797 | -0.29(-2.98%) |
Jan 21, 2004 | 9.997 | 9.997 | 9.677 | 9.837 | 275,581 | -0.09(-0.93%) |
Jan 20, 2004 | 9.871 | 10.01 | 9.854 | 9.929 | 807,060 | +0.05(+0.55%) |
Jan 16, 2004 | 9.769 | 10.15 | 9.769 | 9.874 | 798,246 | +0.02(+0.24%) |
Jan 15, 2004 | 10.14 | 10.22 | 9.806 | 9.850 | 511,794 | -0.26(-2.56%) |
Jan 14, 2004 | 10.27 | 10.43 | 10.01 | 10.11 | 324,058 | -0.16(-1.59%) |
Jan 13, 2004 | 10.23 | 10.45 | 10.11 | 10.27 | 912,827 | +0.13(+1.27%) |
Jan 12, 2004 | 9.615 | 10.35 | 9.581 | 10.14 | 1,094,687 | +0.61(+6.39%) |
Jan 09, 2004 | 9.820 | 9.929 | 9.534 | 9.534 | 401,620 | -0.34(-3.41%) |
Jan 08, 2004 | 9.820 | 9.888 | 9.639 | 9.871 | 249,433 | +0.01(+0.07%) |
Jan 07, 2004 | 9.809 | 9.888 | 9.609 | 9.864 | 456,266 | +0.09(+0.91%) |
Jan 06, 2004 | 9.564 | 9.939 | 9.564 | 9.775 | 640,477 | +0.15(+1.52%) |
Jan 05, 2004 | 9.207 | 9.629 | 9.207 | 9.629 | 1,250,987 | +0.37(+4.01%) |
Jan 02, 2004 | 9.088 | 9.360 | 9.088 | 9.258 | 361,664 | +0.24(+2.68%) |
Dec 31, 2003 | 9.224 | 9.302 | 9.016 | 9.016 | 306,724 | -0.21(-2.25%) |
Dec 30, 2003 | 9.292 | 9.330 | 9.095 | 9.224 | 305,255 | -0.14(-1.49%) |
Dec 29, 2003 | 8.986 | 9.387 | 8.986 | 9.364 | 400,445 | +0.31(+3.46%) |
Dec 26, 2003 | 8.833 | 9.125 | 8.802 | 9.050 | 184,798 | +0.30(+3.46%) |
Dec 24, 2003 | 8.918 | 8.952 | 8.577 | 8.748 | 400,151 | -0.10(-1.15%) |
Dec 23, 2003 | 8.468 | 8.880 | 8.465 | 8.850 | 661,043 | +0.38(+4.50%) |
Dec 22, 2003 | 8.492 | 8.543 | 8.278 | 8.468 | 228,867 | +0.01(+0.12%) |
Dec 19, 2003 | 8.540 | 8.577 | 8.356 | 8.458 | 257,953 | -0.10(-1.19%) |
Dec 18, 2003 | 8.217 | 8.574 | 8.217 | 8.560 | 336,691 | +0.31(+3.75%) |
Dec 17, 2003 | 8.271 | 8.305 | 8.142 | 8.251 | 176,572 | -0.04(-0.45%) |
Dec 16, 2003 | 8.029 | 8.288 | 7.995 | 8.288 | 301,435 | +0.33(+4.10%) |
Dec 15, 2003 | 8.577 | 8.577 | 7.961 | 7.961 | 351,675 | -0.51(-6.06%) |
Dec 12, 2003 | 8.458 | 8.519 | 8.377 | 8.475 | 216,822 | -0.02(-0.20%) |
Dec 11, 2003 | 8.063 | 8.492 | 8.063 | 8.492 | 258,835 | +0.46(+5.77%) |
Dec 10, 2003 | 8.169 | 8.169 | 8.094 | 8.029 | 199,488 | -0.10(-1.26%) |
Dec 09, 2003 | 8.577 | 8.577 | 8.271 | 8.131 | 190,674 | -0.41(-4.74%) |
Dec 08, 2003 | 8.468 | 8.519 | 8.424 | 8.537 | 171,871 | +0.12(+1.42%) |
Dec 05, 2003 | 8.707 | 8.707 | 8.598 | 8.417 | 148,955 | -0.26(-3.02%) |
Dec 04, 2003 | 8.690 | 8.911 | 8.669 | 8.679 | 247,377 | +0.09(+0.99%) |
Dec 03, 2003 | 9.020 | 9.054 | 8.594 | 8.594 | 240,913 | -0.33(-3.70%) |
Dec 02, 2003 | 9.139 | 9.214 | 8.996 | 8.925 | 200,957 | -0.14(-1.50%) |
Dec 01, 2003 | 8.765 | 9.050 | 8.765 | 9.061 | 200,369 | +0.36(+4.19%) |
Nov 28, 2003 | 8.713 | 8.833 | 8.679 | 8.696 | 92,839 | +0.00(+0.04%) |
Nov 26, 2003 | 8.765 | 8.771 | 8.686 | 8.693 | 167,170 | +0.02(+0.24%) |
Nov 25, 2003 | 8.731 | 8.744 | 8.639 | 8.673 | 192,437 | +0.04(+0.51%) |
Nov 24, 2003 | 8.441 | 8.649 | 8.441 | 8.628 | 308,486 | +0.23(+2.71%) |
Nov 21, 2003 | 8.502 | 8.526 | 8.390 | 8.400 | 245,614 | -0.05(-0.56%) |
Nov 20, 2003 | 8.360 | 8.489 | 8.298 | 8.448 | 285,864 | +0.00(+0.04%) |
Nov 19, 2003 | 8.230 | 8.458 | 8.169 | 8.445 | 116,637 | +0.21(+2.52%) |
Nov 18, 2003 | 8.210 | 8.485 | 8.210 | 8.237 | 116,931 | +0.03(+0.33%) |
Nov 17, 2003 | 8.176 | 8.325 | 8.169 | 8.210 | 161,294 | -0.15(-1.75%) |
Nov 14, 2003 | 8.489 | 8.560 | 8.339 | 8.356 | 108,411 | -0.13(-1.56%) |
Nov 13, 2003 | 8.509 | 8.594 | 8.475 | 8.489 | 157,475 | -0.10(-1.19%) |
Nov 12, 2003 | 8.445 | 8.594 | 8.445 | 8.591 | 226,811 | +0.06(+0.72%) |
Nov 11, 2003 | 8.339 | 8.611 | 8.339 | 8.530 | 244,145 | +0.23(+2.79%) |
Nov 10, 2003 | 8.594 | 8.625 | 8.298 | 8.298 | 210,064 | -0.30(-3.45%) |
Nov 07, 2003 | 8.584 | 8.673 | 8.564 | 8.594 | 296,735 | +0.01(+0.12%) |
Nov 06, 2003 | 8.554 | 8.645 | 8.550 | 8.584 | 131,914 | +0.02(+0.20%) |
Nov 05, 2003 | 8.625 | 8.591 | 8.543 | 8.567 | 216,822 | -0.03(-0.32%) |
Nov 04, 2003 | 8.625 | 8.639 | 8.554 | 8.594 | 390,456 | +0.04(+0.52%) |
Nov 03, 2003 | 8.441 | 8.605 | 8.424 | 8.550 | 160,119 | +0.21(+2.53%) |
Oct 31, 2003 | 8.424 | 8.424 | 8.363 | 8.339 | 128,976 | -0.12(-1.37%) |
Oct 30, 2003 | 8.458 | 8.509 | 8.424 | 8.455 | 122,513 | +0.05(+0.57%) |
Oct 29, 2003 | 8.394 | 8.424 | 8.336 | 8.407 | 150,130 | +0.09(+1.02%) |
Oct 28, 2003 | 8.186 | 8.353 | 8.186 | 8.322 | 112,230 | +0.19(+2.30%) |
Oct 27, 2003 | 7.931 | 8.162 | 7.931 | 8.135 | 69,629 | +0.21(+2.71%) |
Oct 24, 2003 | 8.135 | 8.135 | 7.846 | 7.920 | 121,338 | -0.24(-2.96%) |
Oct 23, 2003 | 8.135 | 8.271 | 8.033 | 8.162 | 145,429 | -0.01(-0.08%) |
Oct 22, 2003 | 8.407 | 8.407 | 8.091 | 8.169 | 129,270 | -0.27(-3.15%) |
Oct 21, 2003 | 8.332 | 8.468 | 8.332 | 8.434 | 79,619 | +0.06(+0.73%) |
Oct 20, 2003 | 8.407 | 8.407 | 8.237 | 8.373 | 104,885 | -0.05(-0.61%) |
Oct 17, 2003 | 8.458 | 8.475 | 8.288 | 8.424 | 188,030 | -0.05(-0.60%) |
Oct 16, 2003 | 8.543 | 8.513 | 8.417 | 8.475 | 235,919 | -0.07(-0.80%) |
Oct 15, 2003 | 8.509 | 8.611 | 8.509 | 8.543 | 171,577 | +0.03(+0.40%) |
Oct 14, 2003 | 8.526 | 8.601 | 8.434 | 8.509 | 314,069 | -0.02(-0.20%) |
Oct 13, 2003 | 8.560 | 8.649 | 8.428 | 8.526 | 168,345 | +0.01(+0.12%) |
Oct 10, 2003 | 8.370 | 8.567 | 8.237 | 8.516 | 261,185 | +0.15(+1.75%) |
Oct 09, 2003 | 8.183 | 8.383 | 8.162 | 8.370 | 153,949 | +0.29(+3.54%) |
Oct 08, 2003 | 8.067 | 8.118 | 7.948 | 8.084 | 108,998 | -0.12(-1.45%) |
Oct 07, 2003 | 7.934 | 8.203 | 7.883 | 8.203 | 178,334 | +0.27(+3.39%) |
Oct 06, 2003 | 8.118 | 8.152 | 7.971 | 7.934 | 110,173 | -0.15(-1.89%) |
Oct 03, 2003 | 7.897 | 8.087 | 7.890 | 8.087 | 157,475 | +0.22(+2.86%) |
Oct 02, 2003 | 7.798 | 8.019 | 7.713 | 7.863 | 166,289 | +0.03(+0.43%) |
Oct 01, 2003 | 7.692 | 7.931 | 7.692 | 7.829 | 145,723 | +0.09(+1.10%) |
Sep 30, 2003 | 7.880 | 7.880 | 7.539 | 7.743 | 255,309 | -0.17(-2.15%) |
Sep 29, 2003 | 7.948 | 7.982 | 7.580 | 7.914 | 283,220 | +0.00(+0.00%) |
Sep 26, 2003 | 8.067 | 8.067 | 7.628 | 7.914 | 288,508 | -0.19(-2.39%) |
Sep 25, 2003 | 8.390 | 8.390 | 8.002 | 8.108 | 192,143 | -0.23(-2.82%) |
Sep 24, 2003 | 8.366 | 8.380 | 8.302 | 8.342 | 143,666 | -0.01(-0.16%) |
Sep 23, 2003 | 8.288 | 8.373 | 8.288 | 8.356 | 178,628 | +0.08(+0.99%) |
Sep 22, 2003 | 8.271 | 8.281 | 8.169 | 8.274 | 140,728 | -0.07(-0.90%) |
Sep 19, 2003 | 8.189 | 8.397 | 8.189 | 8.349 | 178,922 | +0.03(+0.37%) |
Sep 18, 2003 | 8.339 | 8.441 | 8.237 | 8.319 | 257,366 | -0.04(-0.45%) |
Sep 17, 2003 | 8.067 | 8.438 | 8.067 | 8.356 | 269,118 | +0.22(+2.72%) |
Sep 16, 2003 | 7.999 | 8.135 | 7.999 | 8.135 | 176,278 | +0.17(+2.14%) |
Sep 15, 2003 | 7.829 | 8.033 | 7.764 | 7.965 | 91,958 | +0.16(+2.01%) |
Sep 12, 2003 | 7.607 | 8.169 | 7.604 | 7.808 | 259,422 | +0.20(+2.64%) |
Sep 11, 2003 | 8.033 | 8.091 | 7.607 | 7.607 | 361,076 | -0.42(-5.22%) |
Sep 10, 2003 | 8.227 | 8.254 | 8.002 | 8.026 | 104,297 | -0.20(-2.40%) |
Sep 09, 2003 | 8.342 | 8.472 | 8.220 | 8.223 | 94,602 | -0.12(-1.39%) |
Sep 08, 2003 | 8.237 | 8.526 | 8.237 | 8.339 | 136,615 | +0.06(+0.74%) |
Sep 05, 2003 | 8.271 | 8.329 | 8.251 | 8.278 | 101,066 | +0.03(+0.33%) |
Sep 04, 2003 | 8.186 | 8.319 | 8.104 | 8.251 | 132,796 | +0.03(+0.37%) |
Sep 03, 2003 | 8.220 | 8.390 | 8.220 | 8.220 | 122,219 | -0.02(-0.21%) |
Sep 02, 2003 | 7.812 | 8.349 | 7.812 | 8.237 | 126,920 | +0.44(+5.58%) |
Aug 29, 2003 | 7.897 | 7.971 | 7.798 | 7.801 | 52,002 | -0.15(-1.84%) |
Aug 28, 2003 | 7.777 | 7.948 | 7.539 | 7.948 | 126,038 | +0.20(+2.64%) |
Aug 27, 2003 | 7.607 | 7.777 | 7.451 | 7.743 | 76,093 | +0.21(+2.85%) |
Aug 26, 2003 | 7.505 | 7.553 | 7.148 | 7.529 | 119,869 | -0.01(-0.18%) |
Aug 25, 2003 | 7.148 | 7.546 | 7.148 | 7.543 | 108,704 | +0.38(+5.27%) |
Aug 22, 2003 | 7.880 | 7.951 | 7.165 | 7.165 | 168,345 | -0.58(-7.47%) |
Aug 21, 2003 | 7.481 | 7.743 | 7.481 | 7.743 | 87,551 | +0.21(+2.80%) |
Aug 20, 2003 | 7.648 | 7.692 | 7.532 | 7.532 | 111,642 | -0.15(-1.95%) |
Aug 19, 2003 | 7.478 | 7.716 | 7.386 | 7.682 | 222,110 | +0.35(+4.73%) |
Aug 18, 2003 | 7.022 | 7.335 | 7.022 | 7.335 | 100,184 | +0.31(+4.46%) |
Aug 15, 2003 | 6.841 | 7.022 | 6.841 | 7.022 | 45,832 | +0.20(+2.89%) |
Aug 14, 2003 | 6.858 | 6.889 | 6.790 | 6.824 | 43,775 | -0.08(-1.13%) |
Aug 13, 2003 | 6.756 | 6.903 | 6.716 | 6.903 | 64,341 | +0.17(+2.53%) |
Aug 12, 2003 | 6.688 | 6.756 | 6.671 | 6.733 | 66,104 | +0.06(+0.92%) |
Aug 11, 2003 | 6.569 | 6.705 | 6.484 | 6.671 | 215,059 | +0.07(+1.08%) |
Aug 08, 2003 | 6.620 | 6.654 | 6.518 | 6.600 | 34,668 | -0.03(-0.46%) |
Aug 07, 2003 | 6.620 | 6.671 | 6.467 | 6.630 | 84,025 | +0.03(+0.41%) |
Aug 06, 2003 | 6.644 | 6.739 | 6.586 | 6.603 | 59,640 | -0.09(-1.27%) |
Aug 05, 2003 | 6.893 | 6.910 | 6.671 | 6.688 | 124,569 | -0.22(-3.20%) |
Aug 04, 2003 | 7.080 | 7.080 | 6.910 | 6.910 | 260,304 | -0.21(-3.01%) |
Aug 01, 2003 | 7.216 | 7.247 | 7.008 | 7.124 | 103,710 | -0.13(-1.83%) |
Jul 31, 2003 | 7.182 | 7.298 | 7.141 | 7.257 | 98,715 | +0.07(+1.04%) |
Jul 30, 2003 | 7.076 | 7.182 | 6.910 | 7.182 | 120,456 | +0.11(+1.59%) |
Jul 29, 2003 | 7.012 | 7.127 | 6.930 | 7.070 | 77,268 | +0.07(+0.97%) |
Jul 28, 2003 | 6.773 | 7.001 | 6.773 | 7.001 | 123,100 | +0.20(+2.90%) |
Jul 25, 2003 | 6.739 | 6.807 | 6.695 | 6.804 | 54,646 | +0.05(+0.71%) |
Jul 24, 2003 | 6.773 | 6.841 | 6.716 | 6.756 | 88,432 | -0.03(-0.50%) |
Jul 23, 2003 | 6.801 | 6.804 | 6.590 | 6.790 | 112,818 | -0.01(-0.15%) |
Jul 22, 2003 | 6.637 | 6.801 | 6.552 | 6.801 | 211,827 | +0.17(+2.51%) |
Jul 21, 2003 | 6.777 | 6.777 | 6.603 | 6.634 | 86,082 | -0.18(-2.60%) |
Jul 18, 2003 | 6.893 | 6.893 | 6.743 | 6.811 | 75,505 | -0.07(-1.09%) |
Jul 17, 2003 | 7.056 | 7.114 | 6.862 | 6.886 | 69,042 | -0.20(-2.88%) |
Jul 16, 2003 | 7.131 | 7.182 | 7.035 | 7.090 | 61,991 | -0.01(-0.10%) |
Jul 15, 2003 | 7.182 | 7.281 | 7.012 | 7.097 | 74,624 | -0.06(-0.81%) |
Jul 14, 2003 | 7.281 | 7.451 | 7.110 | 7.155 | 159,238 | +0.01(+0.10%) |
Jul 11, 2003 | 7.097 | 7.250 | 7.097 | 7.148 | 79,912 | +0.10(+1.40%) |
Jul 10, 2003 | 7.277 | 7.332 | 6.927 | 7.049 | 113,111 | -0.27(-3.63%) |
Jul 09, 2003 | 7.114 | 7.325 | 7.018 | 7.315 | 184,504 | +0.23(+3.27%) |
Jul 08, 2003 | 6.790 | 7.141 | 6.763 | 7.083 | 156,887 | +0.28(+4.05%) |
Jul 07, 2003 | 6.641 | 6.879 | 6.641 | 6.807 | 146,310 | +0.17(+2.56%) |
Jul 03, 2003 | 6.773 | 6.797 | 6.617 | 6.637 | 78,443 | -0.19(-2.74%) |
Jul 02, 2003 | 6.773 | 6.886 | 6.661 | 6.824 | 205,070 | +0.01(+0.10%) |