Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.43 | 11.51 | 11.35 | 11.47 | 80,836 | +0.02(+0.18%) |
Jul 29, 2004 | 11.18 | 11.61 | 11.18 | 11.45 | 258,963 | +0.27(+2.44%) |
Jul 28, 2004 | 11.30 | 11.30 | 10.27 | 11.18 | 291,274 | -0.10(-0.89%) |
Jul 27, 2004 | 10.89 | 11.34 | 10.89 | 11.28 | 272,198 | +0.29(+2.63%) |
Jul 26, 2004 | 11.02 | 11.04 | 10.82 | 10.99 | 152,850 | -0.01(-0.05%) |
Jul 23, 2004 | 11.01 | 11.04 | 10.71 | 10.99 | 126,381 | +0.03(+0.28%) |
Jul 22, 2004 | 10.98 | 11.28 | 10.63 | 10.96 | 152,850 | +0.05(+0.42%) |
Jul 21, 2004 | 11.24 | 11.24 | 10.91 | 10.92 | 204,834 | -0.08(-0.72%) |
Jul 20, 2004 | 10.78 | 11.04 | 10.78 | 11.00 | 114,339 | +0.13(+1.16%) |
Jul 19, 2004 | 10.66 | 10.92 | 10.66 | 10.87 | 92,640 | +0.20(+1.85%) |
Jul 16, 2004 | 11.13 | 11.22 | 10.67 | 10.67 | 120,778 | -0.38(-3.42%) |
Jul 15, 2004 | 10.76 | 11.24 | 10.71 | 11.05 | 268,859 | +0.29(+2.73%) |
Jul 14, 2004 | 10.78 | 11.00 | 10.75 | 10.76 | 131,508 | -0.11(-1.00%) |
Jul 13, 2004 | 10.79 | 10.94 | 10.78 | 10.87 | 92,163 | -0.04(-0.35%) |
Jul 12, 2004 | 10.86 | 11.00 | 10.86 | 10.90 | 106,470 | +0.00(+0.00%) |
Jul 09, 2004 | 11.06 | 11.06 | 10.83 | 10.90 | 89,778 | -0.01(-0.11%) |
Jul 08, 2004 | 11.28 | 11.51 | 10.87 | 10.92 | 79,167 | -0.39(-3.41%) |
Jul 07, 2004 | 11.22 | 11.49 | 11.18 | 11.30 | 77,140 | +0.07(+0.60%) |
Jul 06, 2004 | 11.70 | 11.74 | 11.22 | 11.23 | 89,301 | -0.30(-2.58%) |
Jul 02, 2004 | 11.62 | 11.62 | 11.47 | 11.53 | 72,967 | +0.00(+0.00%) |
Jul 01, 2004 | 12.08 | 12.16 | 11.53 | 11.53 | 281,617 | -0.38(-3.20%) |
Jun 30, 2004 | 11.53 | 12.16 | 11.53 | 11.91 | 335,508 | +0.24(+2.08%) |
Jun 29, 2004 | 11.53 | 11.76 | 11.38 | 11.67 | 226,295 | +0.14(+1.20%) |
Jun 28, 2004 | 11.07 | 11.57 | 10.95 | 11.53 | 402,633 | +0.51(+4.60%) |
Jun 25, 2004 | 10.95 | 11.19 | 10.77 | 11.03 | 281,020 | +0.02(+0.19%) |
Jun 24, 2004 | 11.03 | 11.22 | 10.97 | 11.00 | 369,607 | -0.10(-0.87%) |
Jun 23, 2004 | 9.960 | 11.38 | 9.901 | 11.10 | 1,232,938 | +1.75(+18.70%) |
Jun 22, 2004 | 9.163 | 9.352 | 8.937 | 9.352 | 66,767 | +0.16(+1.78%) |
Jun 21, 2004 | 9.226 | 9.373 | 9.180 | 9.188 | 50,314 | -0.18(-1.92%) |
Jun 18, 2004 | 9.155 | 9.431 | 9.041 | 9.369 | 107,543 | +0.10(+1.04%) |
Jun 17, 2004 | 9.234 | 9.473 | 9.100 | 9.272 | 136,754 | +0.04(+0.41%) |
Jun 16, 2004 | 9.109 | 9.251 | 8.949 | 9.234 | 79,286 | +0.23(+2.61%) |
Jun 15, 2004 | 8.723 | 9.062 | 8.723 | 9.000 | 54,606 | +0.16(+1.85%) |
Jun 14, 2004 | 8.807 | 8.953 | 8.798 | 8.836 | 67,363 | -0.09(-0.99%) |
Jun 10, 2004 | 8.672 | 8.932 | 8.672 | 8.924 | 84,652 | +0.12(+1.33%) |
Jun 09, 2004 | 8.698 | 8.840 | 8.698 | 8.807 | 36,006 | +0.00(+0.00%) |
Jun 08, 2004 | 8.660 | 8.823 | 8.660 | 8.807 | 32,787 | +0.00(+0.00%) |
Jun 07, 2004 | 8.702 | 8.861 | 8.685 | 8.807 | 79,882 | +0.10(+1.16%) |
Jun 04, 2004 | 8.754 | 8.844 | 8.668 | 8.706 | 63,190 | -0.02(-0.19%) |
Jun 03, 2004 | 8.660 | 8.773 | 8.618 | 8.723 | 86,082 | -0.00(-0.05%) |
Jun 02, 2004 | 8.471 | 8.765 | 8.417 | 8.727 | 51,864 | +0.18(+2.06%) |
Jun 01, 2004 | 8.849 | 8.849 | 8.496 | 8.551 | 69,152 | -0.39(-4.36%) |
May 28, 2004 | 8.761 | 9.004 | 8.761 | 8.941 | 63,429 | +0.13(+1.52%) |
May 27, 2004 | 8.794 | 8.911 | 8.748 | 8.807 | 46,379 | +0.00(+0.00%) |
May 26, 2004 | 8.731 | 8.907 | 8.731 | 8.807 | 58,302 | -0.06(-0.71%) |
May 25, 2004 | 8.794 | 8.870 | 8.614 | 8.870 | 169,780 | +0.10(+1.15%) |
May 24, 2004 | 8.555 | 8.769 | 8.480 | 8.769 | 66,767 | +0.09(+1.01%) |
May 21, 2004 | 8.350 | 8.681 | 8.350 | 8.681 | 106,470 | +0.27(+3.24%) |
May 20, 2004 | 8.345 | 8.471 | 8.345 | 8.408 | 51,864 | -0.00(-0.05%) |
May 19, 2004 | 8.417 | 8.429 | 8.366 | 8.412 | 84,890 | +0.01(+0.15%) |
May 18, 2004 | 8.274 | 8.400 | 8.266 | 8.400 | 47,929 | +0.12(+1.42%) |
May 17, 2004 | 8.261 | 8.400 | 8.115 | 8.282 | 46,499 | -0.05(-0.60%) |
May 14, 2004 | 8.368 | 8.450 | 8.274 | 8.333 | 128,289 | -0.05(-0.65%) |
May 13, 2004 | 8.270 | 8.526 | 8.270 | 8.387 | 233,925 | +0.09(+1.11%) |
May 12, 2004 | 8.375 | 8.383 | 8.245 | 8.295 | 168,946 | -0.09(-1.05%) |
May 11, 2004 | 8.547 | 8.547 | 8.370 | 8.383 | 119,585 | -0.02(-0.25%) |
May 10, 2004 | 8.400 | 8.551 | 8.320 | 8.404 | 149,989 | -0.04(-0.50%) |
May 07, 2004 | 8.530 | 8.710 | 8.446 | 8.446 | 197,918 | -0.12(-1.37%) |
May 06, 2004 | 8.396 | 8.668 | 8.396 | 8.563 | 84,294 | +0.01(+0.10%) |
May 05, 2004 | 8.450 | 8.672 | 8.429 | 8.555 | 86,082 | +0.16(+1.95%) |
May 04, 2004 | 8.039 | 8.467 | 8.039 | 8.391 | 158,096 | +0.44(+5.59%) |
May 03, 2004 | 8.127 | 8.136 | 7.926 | 7.947 | 170,019 | -0.19(-2.32%) |
Apr 30, 2004 | 8.220 | 8.316 | 8.069 | 8.136 | 67,602 | -0.11(-1.37%) |
Apr 29, 2004 | 8.270 | 8.391 | 8.241 | 8.249 | 76,663 | -0.07(-0.86%) |
Apr 28, 2004 | 8.471 | 8.471 | 8.282 | 8.320 | 33,026 | -0.16(-1.83%) |
Apr 27, 2004 | 8.412 | 8.513 | 8.387 | 8.475 | 73,563 | +0.07(+0.85%) |
Apr 26, 2004 | 8.492 | 8.542 | 8.387 | 8.404 | 52,937 | -0.11(-1.28%) |
Apr 23, 2004 | 8.429 | 8.534 | 8.429 | 8.513 | 25,991 | +0.02(+0.25%) |
Apr 22, 2004 | 8.480 | 8.492 | 8.429 | 8.492 | 106,590 | +0.05(+0.55%) |
Apr 21, 2004 | 8.421 | 8.551 | 8.391 | 8.446 | 23,130 | +0.02(+0.20%) |
Apr 20, 2004 | 8.509 | 8.693 | 8.396 | 8.429 | 82,148 | -0.02(-0.25%) |
Apr 19, 2004 | 8.488 | 8.513 | 8.421 | 8.450 | 131,985 | -0.04(-0.49%) |
Apr 16, 2004 | 8.324 | 8.492 | 8.224 | 8.492 | 72,252 | +0.18(+2.17%) |
Apr 15, 2004 | 8.316 | 8.379 | 8.266 | 8.312 | 58,898 | -0.01(-0.10%) |
Apr 14, 2004 | 8.136 | 8.375 | 8.136 | 8.320 | 87,632 | +0.04(+0.46%) |
Apr 13, 2004 | 8.303 | 8.492 | 8.157 | 8.282 | 161,792 | -0.01(-0.15%) |
Apr 12, 2004 | 8.098 | 8.295 | 8.098 | 8.295 | 53,771 | +0.16(+1.91%) |
Apr 08, 2004 | 8.117 | 8.241 | 8.010 | 8.140 | 67,125 | -0.01(-0.10%) |
Apr 07, 2004 | 7.888 | 8.178 | 7.800 | 8.148 | 111,955 | +0.32(+4.07%) |
Apr 06, 2004 | 7.804 | 7.964 | 7.754 | 7.830 | 70,463 | -0.12(-1.53%) |
Apr 05, 2004 | 7.590 | 7.951 | 7.519 | 7.951 | 88,705 | +0.34(+4.41%) |
Apr 02, 2004 | 7.305 | 7.616 | 7.150 | 7.616 | 104,205 | +0.44(+6.20%) |
Apr 01, 2004 | 7.242 | 7.381 | 7.163 | 7.171 | 197,084 | -0.08(-1.16%) |
Mar 31, 2004 | 7.444 | 7.465 | 7.255 | 7.255 | 141,523 | -0.19(-2.54%) |
Mar 30, 2004 | 7.435 | 7.570 | 7.372 | 7.444 | 74,279 | -0.08(-1.11%) |
Mar 29, 2004 | 7.412 | 7.528 | 7.322 | 7.528 | 70,106 | +0.07(+0.90%) |
Mar 26, 2004 | 7.247 | 7.528 | 7.247 | 7.460 | 59,494 | +0.22(+3.01%) |
Mar 25, 2004 | 7.180 | 7.314 | 7.129 | 7.242 | 99,674 | +0.13(+1.83%) |
Mar 24, 2004 | 7.033 | 7.276 | 7.003 | 7.112 | 85,009 | +0.03(+0.36%) |
Mar 23, 2004 | 7.087 | 7.234 | 7.062 | 7.087 | 90,971 | -0.02(-0.30%) |
Mar 22, 2004 | 7.154 | 7.372 | 7.066 | 7.108 | 149,273 | -0.06(-0.88%) |
Mar 19, 2004 | 7.326 | 7.339 | 7.133 | 7.171 | 49,956 | +0.00(+0.00%) |
Mar 18, 2004 | 7.200 | 7.255 | 7.003 | 7.171 | 77,140 | -0.07(-0.98%) |
Mar 17, 2004 | 7.234 | 7.427 | 7.175 | 7.242 | 43,995 | -0.06(-0.80%) |
Mar 16, 2004 | 7.402 | 7.528 | 7.276 | 7.301 | 102,655 | -0.10(-1.36%) |
Mar 15, 2004 | 7.347 | 7.536 | 7.318 | 7.402 | 183,611 | -0.06(-0.84%) |
Mar 12, 2004 | 7.471 | 7.549 | 7.360 | 7.465 | 80,598 | +0.02(+0.28%) |
Mar 11, 2004 | 7.444 | 7.590 | 7.393 | 7.444 | 52,579 | +0.00(+0.00%) |
Mar 10, 2004 | 7.452 | 7.590 | 7.423 | 7.444 | 88,467 | -0.05(-0.73%) |
Mar 09, 2004 | 7.561 | 7.570 | 7.368 | 7.498 | 155,831 | -0.09(-1.22%) |
Mar 08, 2004 | 7.628 | 7.733 | 7.465 | 7.590 | 44,710 | +0.02(+0.28%) |
Mar 05, 2004 | 7.523 | 7.741 | 7.507 | 7.570 | 93,594 | -0.10(-1.31%) |
Mar 04, 2004 | 7.318 | 7.679 | 7.318 | 7.670 | 92,759 | +0.25(+3.39%) |
Mar 03, 2004 | 7.381 | 7.532 | 7.314 | 7.419 | 49,122 | -0.07(-0.90%) |
Mar 02, 2004 | 7.544 | 7.549 | 7.381 | 7.486 | 42,445 | +0.03(+0.39%) |
Mar 01, 2004 | 7.775 | 7.947 | 7.402 | 7.456 | 133,177 | -0.36(-4.66%) |
Feb 27, 2004 | 7.997 | 8.056 | 7.792 | 7.821 | 204,237 | -0.20(-2.46%) |
Feb 26, 2004 | 8.001 | 8.073 | 7.863 | 8.018 | 136,158 | +0.01(+0.10%) |
Feb 25, 2004 | 7.811 | 8.069 | 7.758 | 8.010 | 104,801 | +0.24(+3.13%) |
Feb 24, 2004 | 7.435 | 7.867 | 7.385 | 7.767 | 89,898 | +0.33(+4.46%) |
Feb 23, 2004 | 7.406 | 7.549 | 7.314 | 7.435 | 184,088 | +0.10(+1.37%) |
Feb 20, 2004 | 7.293 | 7.469 | 7.276 | 7.335 | 164,534 | +0.06(+0.86%) |
Feb 19, 2004 | 7.406 | 7.540 | 7.234 | 7.272 | 277,205 | -0.21(-2.86%) |
Feb 18, 2004 | 7.590 | 7.775 | 7.419 | 7.486 | 116,724 | -0.19(-2.46%) |
Feb 17, 2004 | 7.653 | 7.788 | 7.595 | 7.674 | 81,909 | +0.00(+0.00%) |
Feb 13, 2004 | 8.073 | 8.073 | 7.464 | 7.674 | 102,417 | -0.30(-3.79%) |
Feb 12, 2004 | 7.897 | 8.052 | 7.876 | 7.976 | 107,543 | +0.01(+0.11%) |
Feb 11, 2004 | 7.895 | 8.006 | 7.800 | 7.968 | 110,047 | +0.00(+0.00%) |
Feb 10, 2004 | 8.027 | 8.169 | 7.771 | 7.968 | 116,605 | -0.15(-1.81%) |
Feb 09, 2004 | 8.220 | 8.295 | 8.022 | 8.115 | 36,245 | -0.17(-2.03%) |
Feb 06, 2004 | 7.936 | 8.396 | 7.936 | 8.282 | 43,041 | +0.38(+4.77%) |
Feb 05, 2004 | 7.957 | 8.098 | 7.905 | 7.905 | 56,514 | -0.04(-0.48%) |
Feb 04, 2004 | 8.035 | 8.157 | 7.918 | 7.943 | 98,124 | -0.10(-1.25%) |
Feb 03, 2004 | 8.157 | 8.329 | 8.043 | 8.043 | 79,048 | -0.16(-1.99%) |
Feb 02, 2004 | 8.261 | 8.383 | 8.186 | 8.207 | 67,244 | -0.13(-1.61%) |
Jan 30, 2004 | 8.282 | 8.404 | 8.282 | 8.341 | 37,199 | +0.08(+1.02%) |
Jan 29, 2004 | 8.366 | 8.417 | 8.245 | 8.257 | 66,529 | -0.13(-1.60%) |
Jan 28, 2004 | 8.572 | 8.677 | 8.261 | 8.391 | 372,707 | -0.53(-5.97%) |
Jan 27, 2004 | 9.113 | 9.113 | 8.853 | 8.924 | 61,283 | -0.11(-1.25%) |
Jan 26, 2004 | 8.991 | 9.117 | 8.891 | 9.037 | 64,860 | -0.05(-0.60%) |
Jan 23, 2004 | 8.891 | 9.130 | 8.735 | 9.092 | 172,284 | +0.26(+2.94%) |
Jan 22, 2004 | 8.689 | 9.008 | 8.639 | 8.832 | 100,390 | +0.06(+0.67%) |
Jan 21, 2004 | 8.807 | 8.870 | 8.639 | 8.773 | 58,779 | -0.03(-0.38%) |
Jan 20, 2004 | 8.597 | 8.828 | 8.417 | 8.807 | 95,740 | +0.31(+3.70%) |
Jan 16, 2004 | 8.492 | 8.614 | 8.463 | 8.492 | 77,379 | +0.02(+0.20%) |
Jan 15, 2004 | 8.425 | 8.505 | 8.370 | 8.475 | 55,844 | -0.12(-1.41%) |
Jan 14, 2004 | 8.513 | 8.597 | 8.451 | 8.597 | 37,936 | +0.08(+0.99%) |
Jan 13, 2004 | 8.505 | 8.521 | 8.450 | 8.513 | 77,706 | +0.04(+0.45%) |
Jan 12, 2004 | 8.391 | 8.492 | 8.333 | 8.475 | 43,337 | +0.13(+1.50%) |
Jan 09, 2004 | 8.538 | 8.538 | 8.329 | 8.350 | 114,058 | -0.20(-2.35%) |
Jan 08, 2004 | 8.391 | 8.555 | 8.341 | 8.551 | 69,929 | +0.12(+1.39%) |
Jan 07, 2004 | 8.404 | 8.471 | 8.370 | 8.433 | 134,075 | -0.03(-0.35%) |
Jan 06, 2004 | 8.505 | 8.622 | 8.408 | 8.463 | 128,528 | -0.09(-1.08%) |
Jan 05, 2004 | 8.396 | 8.681 | 8.396 | 8.555 | 70,702 | +0.13(+1.49%) |
Jan 02, 2004 | 8.282 | 8.429 | 8.274 | 8.429 | 39,702 | +0.16(+1.93%) |
Dec 31, 2003 | 8.475 | 8.492 | 8.270 | 8.270 | 107,186 | -0.26(-3.00%) |
Dec 30, 2003 | 8.396 | 8.597 | 8.396 | 8.526 | 23,104 | +0.00(+0.00%) |
Dec 29, 2003 | 8.576 | 8.576 | 8.324 | 8.526 | 94,790 | +0.14(+1.69%) |
Dec 26, 2003 | 8.656 | 8.656 | 8.345 | 8.384 | 29,718 | -0.24(-2.81%) |
Dec 24, 2003 | 8.773 | 8.773 | 8.622 | 8.626 | 29,720 | -0.05(-0.53%) |
Dec 23, 2003 | 8.291 | 8.748 | 8.241 | 8.672 | 70,812 | +0.41(+4.97%) |
Dec 22, 2003 | 8.052 | 8.282 | 8.052 | 8.261 | 73,430 | +0.21(+2.55%) |
Dec 19, 2003 | 8.157 | 8.157 | 7.758 | 8.056 | 64,597 | +0.09(+1.11%) |
Dec 18, 2003 | 7.871 | 8.111 | 7.871 | 7.968 | 67,373 | +0.08(+1.06%) |
Dec 17, 2003 | 8.245 | 8.245 | 7.884 | 7.884 | 79,680 | -0.46(-5.53%) |
Dec 16, 2003 | 8.194 | 8.354 | 8.178 | 8.345 | 26,444 | +0.10(+1.22%) |
Dec 15, 2003 | 8.408 | 8.639 | 8.245 | 8.245 | 75,089 | -0.31(-3.63%) |
Dec 12, 2003 | 8.459 | 8.618 | 8.454 | 8.555 | 24,872 | -0.08(-0.87%) |
Dec 11, 2003 | 8.454 | 8.672 | 8.454 | 8.631 | 72,609 | +0.16(+1.83%) |
Dec 10, 2003 | 8.547 | 8.765 | 8.475 | 8.475 | 37,486 | -0.16(-1.89%) |
Dec 09, 2003 | 8.773 | 8.794 | 8.610 | 8.639 | 49,422 | -0.08(-0.96%) |
Dec 08, 2003 | 8.706 | 8.748 | 8.492 | 8.723 | 70,696 | -0.16(-1.84%) |
Dec 05, 2003 | 8.656 | 8.740 | 8.605 | 8.886 | 26,745 | +0.23(+2.66%) |
Dec 04, 2003 | 8.664 | 8.668 | 8.513 | 8.656 | 112,346 | +0.00(+0.05%) |
Dec 03, 2003 | 8.580 | 8.765 | 8.501 | 8.651 | 83,906 | +0.07(+0.78%) |
Dec 02, 2003 | 8.593 | 8.740 | 8.542 | 8.584 | 51,876 | +0.03(+0.34%) |
Dec 01, 2003 | 8.295 | 8.635 | 8.295 | 8.555 | 90,686 | +0.28(+3.40%) |
Nov 28, 2003 | 8.429 | 8.450 | 8.274 | 8.274 | 30,964 | -0.08(-0.96%) |
Nov 26, 2003 | 8.308 | 8.534 | 8.207 | 8.354 | 92,746 | +0.11(+1.28%) |
Nov 25, 2003 | 8.308 | 8.463 | 8.182 | 8.249 | 133,410 | -0.06(-0.76%) |
Nov 24, 2003 | 8.345 | 8.584 | 8.303 | 8.312 | 76,211 | -0.09(-1.05%) |
Nov 21, 2003 | 8.421 | 8.471 | 8.350 | 8.400 | 73,616 | -0.02(-0.25%) |
Nov 20, 2003 | 8.308 | 8.459 | 8.308 | 8.421 | 80,405 | +0.02(+0.25%) |
Nov 19, 2003 | 8.287 | 8.551 | 8.287 | 8.400 | 52,822 | +0.08(+0.91%) |
Nov 18, 2003 | 8.398 | 8.463 | 8.282 | 8.324 | 23,049 | -0.02(-0.25%) |
Nov 17, 2003 | 8.651 | 8.651 | 8.324 | 8.345 | 71,579 | -0.31(-3.54%) |
Nov 14, 2003 | 8.723 | 8.802 | 8.576 | 8.651 | 45,842 | +0.06(+0.73%) |
Nov 13, 2003 | 8.681 | 8.714 | 8.563 | 8.589 | 45,594 | -0.15(-1.73%) |
Nov 12, 2003 | 8.874 | 8.874 | 8.681 | 8.740 | 68,859 | -0.09(-1.04%) |
Nov 11, 2003 | 8.911 | 8.974 | 8.752 | 8.832 | 42,575 | +0.03(+0.33%) |
Nov 10, 2003 | 8.781 | 9.016 | 8.702 | 8.802 | 50,130 | -0.10(-1.18%) |
Nov 07, 2003 | 8.761 | 9.037 | 8.664 | 8.907 | 84,206 | +0.27(+3.11%) |
Nov 06, 2003 | 8.698 | 8.761 | 8.501 | 8.639 | 29,689 | +0.00(+0.05%) |
Nov 05, 2003 | 8.714 | 8.828 | 8.471 | 8.635 | 71,691 | -0.13(-1.44%) |
Nov 04, 2003 | 8.786 | 8.870 | 8.714 | 8.761 | 55,101 | -0.07(-0.76%) |
Nov 03, 2003 | 8.744 | 8.849 | 8.744 | 8.828 | 65,176 | -0.02(-0.19%) |
Oct 31, 2003 | 8.819 | 8.870 | 8.681 | 8.844 | 83,712 | +0.13(+1.54%) |
Oct 30, 2003 | 8.886 | 8.727 | 8.391 | 8.710 | 58,149 | -0.18(-1.98%) |
Oct 29, 2003 | 8.849 | 8.891 | 8.412 | 8.886 | 110,876 | +0.04(+0.43%) |
Oct 28, 2003 | 8.662 | 8.849 | 8.576 | 8.849 | 48,690 | +0.28(+3.23%) |
Oct 27, 2003 | 8.542 | 8.802 | 8.421 | 8.572 | 47,572 | +0.10(+1.19%) |
Oct 24, 2003 | 8.387 | 8.597 | 8.333 | 8.471 | 42,802 | +0.06(+0.70%) |
Oct 23, 2003 | 8.425 | 8.576 | 8.387 | 8.412 | 51,148 | -0.07(-0.79%) |
Oct 22, 2003 | 8.647 | 8.722 | 8.396 | 8.480 | 45,902 | -0.23(-2.69%) |
Oct 21, 2003 | 8.798 | 8.836 | 8.647 | 8.714 | 19,223 | -0.08(-0.86%) |
Oct 20, 2003 | 8.597 | 8.823 | 8.429 | 8.790 | 46,844 | +0.11(+1.26%) |
Oct 17, 2003 | 8.823 | 8.823 | 8.656 | 8.681 | 41,722 | -0.14(-1.62%) |
Oct 16, 2003 | 8.807 | 8.911 | 8.568 | 8.823 | 68,317 | +0.02(+0.19%) |
Oct 15, 2003 | 9.037 | 9.142 | 8.769 | 8.807 | 107,902 | -0.26(-2.87%) |
Oct 14, 2003 | 9.058 | 9.197 | 8.928 | 9.067 | 136,902 | +0.06(+0.65%) |
Oct 13, 2003 | 8.893 | 9.025 | 8.823 | 9.008 | 133,304 | +0.10(+1.13%) |
Oct 10, 2003 | 8.635 | 8.907 | 8.555 | 8.907 | 119,079 | +0.23(+2.66%) |
Oct 09, 2003 | 8.425 | 8.727 | 8.425 | 8.677 | 120,951 | +0.21(+2.53%) |
Oct 08, 2003 | 8.362 | 8.475 | 8.241 | 8.463 | 75,842 | +0.03(+0.35%) |
Oct 07, 2003 | 7.989 | 8.438 | 7.989 | 8.433 | 48,070 | +0.27(+3.29%) |
Oct 06, 2003 | 8.274 | 8.387 | 7.796 | 8.165 | 129,946 | -0.04(-0.51%) |
Oct 03, 2003 | 8.501 | 8.639 | 8.069 | 8.207 | 220,969 | -0.35(-4.07%) |
Oct 02, 2003 | 8.471 | 8.555 | 8.421 | 8.555 | 97,684 | +0.08(+0.99%) |
Oct 01, 2003 | 8.148 | 8.471 | 8.127 | 8.471 | 155,343 | +0.31(+3.75%) |
Sep 30, 2003 | 8.161 | 8.295 | 8.031 | 8.165 | 241,828 | -0.01(-0.10%) |
Sep 29, 2003 | 7.951 | 8.220 | 7.926 | 8.173 | 74,270 | +0.22(+2.80%) |
Sep 26, 2003 | 8.010 | 8.069 | 7.817 | 7.951 | 108,862 | -0.10(-1.25%) |
Sep 25, 2003 | 8.094 | 8.245 | 7.989 | 8.052 | 49,774 | -0.04(-0.52%) |
Sep 24, 2003 | 8.088 | 8.253 | 8.043 | 8.094 | 107,164 | +0.01(+0.07%) |
Sep 23, 2003 | 7.951 | 8.220 | 7.947 | 8.088 | 75,441 | +0.12(+1.51%) |
Sep 22, 2003 | 8.199 | 8.220 | 7.758 | 7.968 | 78,387 | -0.27(-3.26%) |
Sep 19, 2003 | 8.387 | 8.387 | 8.236 | 8.236 | 57,110 | -0.12(-1.46%) |
Sep 18, 2003 | 8.115 | 8.366 | 8.073 | 8.358 | 72,747 | +0.28(+3.48%) |
Sep 17, 2003 | 7.997 | 8.131 | 7.989 | 8.077 | 25,961 | -0.01(-0.10%) |
Sep 16, 2003 | 7.909 | 8.111 | 7.909 | 8.085 | 33,958 | +0.15(+1.90%) |
Sep 15, 2003 | 8.211 | 8.345 | 7.934 | 7.934 | 42,445 | -0.25(-3.07%) |
Sep 12, 2003 | 8.048 | 8.253 | 7.951 | 8.186 | 35,649 | +0.08(+0.98%) |
Sep 11, 2003 | 7.871 | 8.106 | 7.792 | 8.106 | 50,791 | +0.20(+2.55%) |
Sep 10, 2003 | 8.073 | 8.094 | 7.905 | 7.905 | 44,949 | -0.17(-2.08%) |
Sep 09, 2003 | 8.106 | 8.232 | 8.073 | 8.073 | 51,983 | -0.04(-0.52%) |
Sep 08, 2003 | 8.199 | 8.257 | 8.087 | 8.115 | 68,675 | -0.08(-0.97%) |
Sep 05, 2003 | 8.425 | 8.425 | 8.052 | 8.194 | 30,045 | -0.16(-1.91%) |
Sep 04, 2003 | 8.408 | 8.530 | 8.350 | 8.354 | 129,004 | -0.06(-0.75%) |
Sep 03, 2003 | 8.790 | 8.853 | 8.412 | 8.417 | 152,254 | -0.16(-1.86%) |
Sep 02, 2003 | 8.094 | 8.597 | 8.094 | 8.576 | 96,813 | +0.44(+5.36%) |
Aug 29, 2003 | 8.136 | 8.215 | 8.077 | 8.140 | 53,533 | +0.07(+0.83%) |
Aug 28, 2003 | 7.804 | 8.073 | 7.800 | 8.073 | 104,205 | +0.19(+2.45%) |
Aug 27, 2003 | 8.090 | 8.094 | 7.846 | 7.880 | 84,055 | -0.19(-2.34%) |
Aug 26, 2003 | 8.077 | 8.090 | 7.980 | 8.069 | 73,921 | +0.05(+0.68%) |
Aug 25, 2003 | 8.152 | 8.152 | 7.993 | 8.014 | 46,737 | +0.01(+0.10%) |
Aug 22, 2003 | 8.001 | 8.178 | 8.001 | 8.006 | 61,283 | -0.05(-0.57%) |
Aug 21, 2003 | 8.031 | 8.136 | 7.968 | 8.052 | 49,002 | +0.02(+0.26%) |
Aug 20, 2003 | 8.010 | 8.090 | 7.951 | 8.031 | 49,122 | -0.04(-0.52%) |
Aug 19, 2003 | 7.884 | 8.073 | 7.850 | 8.073 | 66,052 | +0.21(+2.67%) |
Aug 18, 2003 | 7.758 | 7.922 | 7.549 | 7.863 | 58,898 | +0.08(+1.08%) |
Aug 15, 2003 | 7.360 | 7.821 | 7.339 | 7.779 | 64,740 | +0.28(+3.69%) |
Aug 14, 2003 | 7.641 | 7.641 | 7.473 | 7.502 | 40,299 | -0.06(-0.83%) |
Aug 13, 2003 | 7.540 | 7.737 | 7.540 | 7.565 | 40,776 | -0.09(-1.15%) |
Aug 12, 2003 | 7.486 | 7.679 | 7.460 | 7.653 | 54,129 | +0.30(+4.11%) |
Aug 11, 2003 | 7.486 | 7.486 | 7.234 | 7.351 | 33,503 | -0.07(-0.96%) |
Aug 08, 2003 | 7.372 | 7.448 | 7.335 | 7.423 | 21,461 | +0.05(+0.68%) |
Aug 07, 2003 | 7.381 | 7.444 | 7.234 | 7.372 | 56,394 | -0.07(-0.96%) |
Aug 06, 2003 | 7.528 | 7.528 | 7.339 | 7.444 | 48,287 | -0.02(-0.22%) |
Aug 05, 2003 | 7.611 | 7.653 | 7.297 | 7.460 | 119,585 | -0.11(-1.44%) |
Aug 04, 2003 | 7.821 | 7.905 | 7.570 | 7.570 | 118,989 | -0.16(-2.06%) |