Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.05 | 10.10 | 9.860 | 10.09 | 720,600 | +0.04(+0.40%) |
Jun 29, 2004 | 9.590 | 10.05 | 9.530 | 10.05 | 523,500 | +0.55(+5.79%) |
Jun 28, 2004 | 9.769 | 9.790 | 9.370 | 9.500 | 322,000 | -0.42(-4.23%) |
Jun 25, 2004 | 9.490 | 9.970 | 9.440 | 9.920 | 1,033,500 | +0.38(+3.98%) |
Jun 24, 2004 | 9.490 | 9.600 | 9.180 | 9.540 | 468,000 | +0.19(+2.03%) |
Jun 23, 2004 | 8.700 | 9.510 | 8.530 | 9.350 | 422,300 | +0.66(+7.59%) |
Jun 22, 2004 | 8.730 | 8.750 | 8.530 | 8.690 | 306,500 | -0.09(-1.03%) |
Jun 21, 2004 | 8.570 | 8.840 | 8.530 | 8.780 | 304,300 | +0.21(+2.45%) |
Jun 18, 2004 | 8.510 | 8.740 | 8.380 | 8.570 | 347,400 | -0.08(-0.92%) |
Jun 17, 2004 | 8.780 | 8.780 | 8.460 | 8.650 | 294,500 | -0.13(-1.48%) |
Jun 16, 2004 | 8.490 | 8.780 | 8.480 | 8.780 | 308,600 | +0.28(+3.29%) |
Jun 15, 2004 | 8.540 | 8.590 | 8.480 | 8.500 | 343,300 | +0.01(+0.12%) |
Jun 14, 2004 | 8.390 | 8.500 | 8.180 | 8.490 | 282,300 | +0.11(+1.31%) |
Jun 10, 2004 | 8.480 | 8.520 | 8.040 | 8.380 | 316,900 | +0.08(+0.96%) |
Jun 09, 2004 | 8.950 | 9.040 | 8.290 | 8.300 | 429,100 | -0.69(-7.68%) |
Jun 08, 2004 | 9.110 | 9.150 | 8.960 | 8.990 | 232,700 | -0.12(-1.32%) |
Jun 07, 2004 | 9.050 | 9.110 | 8.860 | 9.110 | 181,500 | +0.06(+0.66%) |
Jun 04, 2004 | 9.050 | 9.200 | 8.860 | 9.050 | 154,600 | +0.02(+0.22%) |
Jun 03, 2004 | 9.100 | 9.200 | 8.830 | 9.030 | 212,500 | -0.11(-1.20%) |
Jun 02, 2004 | 8.970 | 9.200 | 8.970 | 9.140 | 194,800 | +0.16(+1.78%) |
Jun 01, 2004 | 9.230 | 9.240 | 8.960 | 8.980 | 313,400 | -0.23(-2.50%) |
May 28, 2004 | 9.120 | 9.250 | 9.100 | 9.210 | 98,300 | +0.04(+0.44%) |
May 27, 2004 | 9.310 | 9.500 | 9.090 | 9.170 | 200,500 | -0.19(-2.03%) |
May 26, 2004 | 9.260 | 9.390 | 9.120 | 9.360 | 186,500 | +0.06(+0.65%) |
May 25, 2004 | 9.050 | 9.440 | 9.030 | 9.300 | 282,200 | +0.21(+2.31%) |
May 24, 2004 | 9.150 | 9.300 | 9.000 | 9.090 | 330,300 | -0.06(-0.66%) |
May 21, 2004 | 9.200 | 9.210 | 8.950 | 9.150 | 311,300 | +0.13(+1.44%) |
May 20, 2004 | 9.000 | 9.120 | 8.900 | 9.020 | 226,600 | -0.03(-0.33%) |
May 19, 2004 | 9.150 | 9.240 | 8.950 | 9.050 | 376,500 | +0.01(+0.11%) |
May 18, 2004 | 9.010 | 9.200 | 8.800 | 9.040 | 283,100 | +0.18(+2.03%) |
May 17, 2004 | 9.000 | 9.130 | 8.750 | 8.860 | 448,100 | -0.15(-1.66%) |
May 14, 2004 | 9.070 | 9.290 | 8.970 | 9.010 | 406,500 | -0.12(-1.31%) |
May 13, 2004 | 9.210 | 10.00 | 9.050 | 9.130 | 362,300 | -0.18(-1.93%) |
May 12, 2004 | 9.260 | 9.500 | 8.840 | 9.310 | 530,600 | -0.13(-1.38%) |
May 11, 2004 | 9.300 | 9.900 | 9.300 | 9.440 | 468,200 | +0.17(+1.83%) |
May 10, 2004 | 9.270 | 9.510 | 9.010 | 9.270 | 657,000 | -0.20(-2.12%) |
May 07, 2004 | 9.650 | 10.64 | 9.420 | 9.471 | 796,300 | -0.25(-2.56%) |
May 06, 2004 | 10.00 | 10.00 | 9.650 | 9.720 | 415,800 | -0.28(-2.80%) |
May 05, 2004 | 9.670 | 10.20 | 9.650 | 10.00 | 414,500 | +0.14(+1.42%) |
May 04, 2004 | 9.680 | 10.00 | 9.610 | 9.860 | 420,700 | +0.10(+1.02%) |
May 03, 2004 | 9.130 | 10.00 | 9.100 | 9.760 | 733,400 | +0.67(+7.37%) |
Apr 30, 2004 | 9.920 | 10.08 | 9.040 | 9.090 | 481,300 | -0.76(-7.72%) |
Apr 29, 2004 | 9.970 | 10.04 | 9.600 | 9.850 | 592,700 | -0.08(-0.81%) |
Apr 28, 2004 | 10.26 | 10.26 | 9.820 | 9.930 | 579,900 | -0.29(-2.84%) |
Apr 27, 2004 | 9.990 | 10.36 | 9.920 | 10.22 | 509,500 | +0.24(+2.40%) |
Apr 26, 2004 | 9.770 | 10.11 | 9.650 | 9.980 | 353,900 | +0.32(+3.31%) |
Apr 23, 2004 | 9.780 | 9.920 | 9.500 | 9.660 | 242,000 | -0.07(-0.72%) |
Apr 22, 2004 | 9.600 | 10.02 | 9.600 | 9.730 | 544,000 | +0.18(+1.88%) |
Apr 21, 2004 | 9.200 | 9.700 | 8.990 | 9.550 | 257,400 | +0.42(+4.60%) |
Apr 20, 2004 | 9.500 | 9.710 | 8.990 | 9.130 | 482,400 | -0.54(-5.58%) |
Apr 19, 2004 | 9.100 | 9.750 | 9.070 | 9.670 | 665,400 | +0.45(+4.88%) |
Apr 16, 2004 | 8.900 | 9.300 | 8.730 | 9.220 | 244,000 | +0.35(+3.95%) |
Apr 15, 2004 | 8.790 | 9.080 | 8.730 | 8.870 | 276,000 | +0.13(+1.49%) |
Apr 14, 2004 | 8.990 | 9.090 | 8.550 | 8.740 | 165,200 | -0.09(-1.02%) |
Apr 13, 2004 | 9.050 | 9.320 | 8.830 | 8.830 | 261,400 | -0.31(-3.39%) |
Apr 12, 2004 | 8.810 | 9.280 | 8.810 | 9.140 | 264,800 | +0.26(+2.93%) |
Apr 08, 2004 | 9.100 | 9.200 | 8.760 | 8.880 | 162,400 | -0.22(-2.42%) |
Apr 07, 2004 | 9.040 | 9.140 | 8.840 | 9.100 | 383,000 | +0.06(+0.66%) |
Apr 06, 2004 | 9.370 | 9.500 | 9.020 | 9.040 | 200,200 | -0.39(-4.14%) |
Apr 05, 2004 | 9.000 | 9.490 | 8.960 | 9.430 | 381,700 | +0.34(+3.74%) |
Apr 02, 2004 | 8.800 | 9.090 | 8.800 | 9.090 | 691,300 | +0.30(+3.41%) |
Apr 01, 2004 | 8.710 | 8.860 | 8.540 | 8.790 | 168,700 | +0.27(+3.17%) |
Mar 31, 2004 | 8.680 | 8.770 | 8.440 | 8.520 | 149,300 | -0.18(-2.07%) |
Mar 30, 2004 | 8.650 | 8.780 | 8.480 | 8.700 | 159,400 | +0.07(+0.81%) |
Mar 29, 2004 | 7.910 | 8.640 | 7.910 | 8.630 | 427,300 | +0.66(+8.28%) |
Mar 26, 2004 | 8.130 | 8.350 | 7.850 | 7.970 | 250,700 | -0.20(-2.45%) |
Mar 25, 2004 | 7.940 | 8.300 | 7.940 | 8.170 | 263,800 | +0.34(+4.34%) |
Mar 24, 2004 | 8.070 | 8.190 | 7.830 | 7.830 | 323,900 | -0.19(-2.37%) |
Mar 23, 2004 | 7.970 | 8.190 | 7.900 | 8.020 | 222,400 | +0.02(+0.25%) |
Mar 22, 2004 | 8.230 | 8.230 | 7.860 | 8.000 | 341,100 | -0.15(-1.84%) |
Mar 19, 2004 | 8.500 | 8.500 | 8.150 | 8.150 | 210,500 | -0.19(-2.28%) |
Mar 18, 2004 | 8.420 | 8.570 | 8.100 | 8.340 | 298,800 | -0.12(-1.42%) |
Mar 17, 2004 | 7.970 | 8.524 | 7.970 | 8.460 | 213,000 | +0.35(+4.32%) |
Mar 16, 2004 | 8.020 | 8.320 | 7.930 | 8.110 | 492,000 | +0.25(+3.18%) |
Mar 15, 2004 | 8.920 | 9.020 | 7.740 | 7.860 | 365,500 | -0.94(-10.68%) |
Mar 12, 2004 | 8.330 | 8.820 | 8.290 | 8.800 | 387,500 | +0.55(+6.67%) |
Mar 11, 2004 | 8.070 | 8.650 | 8.070 | 8.250 | 427,000 | +0.07(+0.86%) |
Mar 10, 2004 | 8.560 | 8.860 | 8.070 | 8.180 | 429,500 | -0.44(-5.10%) |
Mar 09, 2004 | 8.880 | 8.960 | 8.560 | 8.620 | 493,600 | -0.38(-4.22%) |
Mar 08, 2004 | 9.419 | 9.420 | 8.800 | 9.000 | 463,100 | -0.45(-4.76%) |
Mar 05, 2004 | 9.150 | 9.500 | 8.930 | 9.450 | 400,800 | +0.20(+2.16%) |
Mar 04, 2004 | 9.130 | 9.257 | 8.870 | 9.250 | 261,500 | +0.15(+1.65%) |
Mar 03, 2004 | 8.950 | 9.200 | 8.820 | 9.100 | 307,400 | +0.10(+1.11%) |
Mar 02, 2004 | 9.060 | 9.150 | 8.650 | 9.000 | 640,600 | +0.05(+0.56%) |
Mar 01, 2004 | 9.240 | 9.250 | 8.870 | 8.950 | 314,500 | -0.27(-2.93%) |
Feb 27, 2004 | 8.910 | 9.220 | 8.780 | 9.220 | 1,191,700 | +0.36(+4.06%) |
Feb 26, 2004 | 8.500 | 8.860 | 8.432 | 8.860 | 310,500 | +0.11(+1.26%) |
Feb 25, 2004 | 8.440 | 8.790 | 8.300 | 8.750 | 568,400 | +0.25(+2.94%) |
Feb 24, 2004 | 8.180 | 8.500 | 8.130 | 8.500 | 293,700 | +0.32(+3.91%) |
Feb 23, 2004 | 8.560 | 8.620 | 8.160 | 8.180 | 356,600 | -0.38(-4.44%) |
Feb 20, 2004 | 8.100 | 8.630 | 8.070 | 8.560 | 820,200 | +0.42(+5.16%) |
Feb 19, 2004 | 8.760 | 8.770 | 8.100 | 8.140 | 790,700 | -0.44(-5.13%) |
Feb 18, 2004 | 8.470 | 8.860 | 8.360 | 8.580 | 711,700 | +0.26(+3.12%) |
Feb 17, 2004 | 7.950 | 8.340 | 7.930 | 8.320 | 444,400 | +0.32(+4.00%) |
Feb 13, 2004 | 7.890 | 8.080 | 7.850 | 8.000 | 343,000 | +0.09(+1.14%) |
Feb 12, 2004 | 8.090 | 8.090 | 7.820 | 7.910 | 385,000 | -0.18(-2.22%) |
Feb 11, 2004 | 8.001 | 8.100 | 7.725 | 8.090 | 350,600 | +0.03(+0.37%) |
Feb 10, 2004 | 7.430 | 8.100 | 7.430 | 8.060 | 423,900 | +0.38(+4.95%) |
Feb 09, 2004 | 8.040 | 8.100 | 7.610 | 7.680 | 329,100 | -0.13(-1.66%) |
Feb 06, 2004 | 7.181 | 7.950 | 7.160 | 7.810 | 857,900 | +0.60(+8.32%) |
Feb 05, 2004 | 7.100 | 7.430 | 7.050 | 7.210 | 619,000 | +0.12(+1.69%) |
Feb 04, 2004 | 7.290 | 7.320 | 7.080 | 7.090 | 270,000 | -0.24(-3.27%) |
Feb 03, 2004 | 7.530 | 7.640 | 7.330 | 7.330 | 274,200 | -0.29(-3.81%) |
Feb 02, 2004 | 7.890 | 8.100 | 7.530 | 7.620 | 327,300 | -0.30(-3.79%) |
Jan 30, 2004 | 7.700 | 8.050 | 7.260 | 7.920 | 606,900 | +0.19(+2.46%) |
Jan 29, 2004 | 7.500 | 7.930 | 7.400 | 7.730 | 299,600 | +0.22(+2.93%) |
Jan 28, 2004 | 7.951 | 8.100 | 7.500 | 7.510 | 268,100 | -0.44(-5.53%) |
Jan 27, 2004 | 8.030 | 8.100 | 7.760 | 7.950 | 300,500 | -0.15(-1.85%) |
Jan 26, 2004 | 8.150 | 8.270 | 7.830 | 8.100 | 467,000 | +0.02(+0.25%) |
Jan 23, 2004 | 7.701 | 8.170 | 7.570 | 8.080 | 349,400 | +0.38(+4.94%) |
Jan 22, 2004 | 8.100 | 8.350 | 7.700 | 7.700 | 331,500 | -0.31(-3.87%) |
Jan 21, 2004 | 8.410 | 8.430 | 7.820 | 8.010 | 551,400 | -0.19(-2.32%) |
Jan 20, 2004 | 7.900 | 8.200 | 7.781 | 8.200 | 368,100 | +0.12(+1.49%) |
Jan 16, 2004 | 7.880 | 8.130 | 7.800 | 8.080 | 321,400 | +0.13(+1.61%) |
Jan 15, 2004 | 7.940 | 8.010 | 7.750 | 7.952 | 221,994 | -0.01(-0.10%) |
Jan 14, 2004 | 7.810 | 8.030 | 7.660 | 7.960 | 356,557 | +0.37(+4.87%) |
Jan 13, 2004 | 7.700 | 7.750 | 7.500 | 7.590 | 258,120 | -0.12(-1.56%) |
Jan 12, 2004 | 7.570 | 7.730 | 7.550 | 7.710 | 312,504 | +0.05(+0.65%) |
Jan 09, 2004 | 7.530 | 7.770 | 7.390 | 7.660 | 334,698 | +0.10(+1.32%) |
Jan 08, 2004 | 7.330 | 7.560 | 7.120 | 7.560 | 216,751 | +0.16(+2.16%) |
Jan 07, 2004 | 7.300 | 7.400 | 6.970 | 7.400 | 424,586 | +0.17(+2.35%) |
Jan 06, 2004 | 6.920 | 7.270 | 6.810 | 7.230 | 329,300 | +0.41(+6.01%) |
Jan 05, 2004 | 6.900 | 7.200 | 6.820 | 6.820 | 408,100 | -0.18(-2.57%) |
Jan 02, 2004 | 7.220 | 7.250 | 6.870 | 7.000 | 185,400 | -0.05(-0.71%) |
Dec 31, 2003 | 6.960 | 7.120 | 6.710 | 7.050 | 322,700 | -0.08(-1.12%) |
Dec 30, 2003 | 6.910 | 7.150 | 6.850 | 7.130 | 214,725 | +0.06(+0.85%) |
Dec 29, 2003 | 6.670 | 7.130 | 6.670 | 7.070 | 274,017 | +0.21(+3.06%) |
Dec 26, 2003 | 6.869 | 7.000 | 6.670 | 6.860 | 114,510 | +0.06(+0.88%) |
Dec 24, 2003 | 6.830 | 6.850 | 6.670 | 6.800 | 99,162 | -0.10(-1.45%) |
Dec 23, 2003 | 6.601 | 6.900 | 6.590 | 6.900 | 183,007 | +0.31(+4.72%) |
Dec 22, 2003 | 6.680 | 6.730 | 6.470 | 6.589 | 164,504 | -0.14(-2.10%) |
Dec 19, 2003 | 6.840 | 6.880 | 6.350 | 6.730 | 351,426 | +0.06(+0.90%) |
Dec 18, 2003 | 6.750 | 6.840 | 6.140 | 6.670 | 391,706 | +0.23(+3.57%) |
Dec 17, 2003 | 6.371 | 6.470 | 6.300 | 6.440 | 101,733 | -0.03(-0.46%) |
Dec 16, 2003 | 6.300 | 6.518 | 6.180 | 6.470 | 223,932 | +0.14(+2.21%) |
Dec 15, 2003 | 6.780 | 6.900 | 6.270 | 6.330 | 261,789 | -0.19(-2.91%) |
Dec 12, 2003 | 6.790 | 6.950 | 6.420 | 6.520 | 193,563 | -0.01(-0.15%) |
Dec 11, 2003 | 6.140 | 6.650 | 6.140 | 6.530 | 237,741 | +0.38(+6.18%) |
Dec 10, 2003 | 6.450 | 6.480 | 6.111 | 6.150 | 259,788 | -0.12(-1.91%) |
Dec 09, 2003 | 6.451 | 6.670 | 6.240 | 6.270 | 289,956 | -0.22(-3.39%) |
Dec 08, 2003 | 6.441 | 6.550 | 6.260 | 6.490 | 226,962 | -0.01(-0.15%) |
Dec 05, 2003 | 6.700 | 6.810 | 6.390 | 6.500 | 207,022 | -0.20(-2.99%) |
Dec 04, 2003 | 6.620 | 6.780 | 6.300 | 6.700 | 443,581 | -0.03(-0.45%) |
Dec 03, 2003 | 7.030 | 7.060 | 6.520 | 6.730 | 324,973 | -0.07(-1.03%) |
Dec 02, 2003 | 6.800 | 7.150 | 6.640 | 6.800 | 408,633 | +0.00(+0.00%) |
Dec 01, 2003 | 6.720 | 6.800 | 6.510 | 6.800 | 797,492 | +0.10(+1.49%) |
Nov 28, 2003 | 6.300 | 6.790 | 6.300 | 6.700 | 403,468 | +0.22(+3.40%) |
Nov 26, 2003 | 6.320 | 6.520 | 6.280 | 6.480 | 160,820 | +0.01(+0.15%) |
Nov 25, 2003 | 6.700 | 6.800 | 6.200 | 6.470 | 426,073 | -0.24(-3.58%) |
Nov 24, 2003 | 6.180 | 6.750 | 6.140 | 6.710 | 754,758 | +0.58(+9.46%) |
Nov 21, 2003 | 6.460 | 6.470 | 5.990 | 6.130 | 1,091,721 | -0.15(-2.39%) |
Nov 20, 2003 | 6.390 | 6.650 | 6.163 | 6.280 | 351,600 | -0.05(-0.79%) |
Nov 19, 2003 | 6.050 | 6.440 | 6.030 | 6.330 | 229,298 | +0.21(+3.43%) |
Nov 18, 2003 | 6.490 | 6.650 | 6.100 | 6.120 | 260,406 | -0.37(-5.70%) |
Nov 17, 2003 | 6.410 | 6.590 | 6.270 | 6.490 | 301,669 | +0.09(+1.41%) |
Nov 14, 2003 | 7.030 | 7.190 | 6.330 | 6.400 | 602,031 | -0.64(-9.09%) |
Nov 13, 2003 | 6.910 | 7.150 | 6.910 | 7.040 | 191,180 | +0.09(+1.29%) |
Nov 12, 2003 | 7.040 | 7.150 | 6.760 | 6.950 | 391,823 | -0.02(-0.29%) |
Nov 11, 2003 | 6.940 | 7.040 | 6.620 | 6.970 | 320,217 | +0.04(+0.58%) |
Nov 10, 2003 | 7.390 | 7.391 | 6.840 | 6.930 | 373,471 | -0.38(-5.20%) |
Nov 07, 2003 | 7.436 | 7.440 | 7.120 | 7.310 | 160,600 | -0.11(-1.48%) |
Nov 06, 2003 | 7.380 | 7.430 | 7.110 | 7.420 | 280,435 | +0.04(+0.54%) |
Nov 05, 2003 | 7.320 | 7.450 | 7.140 | 7.380 | 192,458 | +0.06(+0.82%) |
Nov 04, 2003 | 7.680 | 7.730 | 7.280 | 7.320 | 210,475 | -0.12(-1.61%) |
Nov 03, 2003 | 7.300 | 7.650 | 7.260 | 7.440 | 142,158 | +0.01(+0.13%) |
Oct 31, 2003 | 7.250 | 7.790 | 7.250 | 7.430 | 284,337 | +0.11(+1.50%) |
Oct 30, 2003 | 7.480 | 7.690 | 7.320 | 7.320 | 142,975 | -0.16(-2.14%) |
Oct 29, 2003 | 7.260 | 7.500 | 7.170 | 7.480 | 168,383 | +0.02(+0.27%) |
Oct 28, 2003 | 7.436 | 7.600 | 7.200 | 7.460 | 180,323 | +0.05(+0.67%) |
Oct 27, 2003 | 7.400 | 7.600 | 7.170 | 7.410 | 156,200 | +0.21(+2.92%) |
Oct 24, 2003 | 7.220 | 7.780 | 7.100 | 7.200 | 276,400 | +0.05(+0.70%) |
Oct 23, 2003 | 7.230 | 7.390 | 7.120 | 7.150 | 274,600 | -0.11(-1.52%) |
Oct 22, 2003 | 7.810 | 7.810 | 7.230 | 7.260 | 250,100 | -0.55(-7.04%) |
Oct 21, 2003 | 7.300 | 7.890 | 7.200 | 7.810 | 204,880 | +0.46(+6.26%) |
Oct 20, 2003 | 7.400 | 7.530 | 7.150 | 7.350 | 205,901 | +0.05(+0.68%) |
Oct 17, 2003 | 7.700 | 7.750 | 7.180 | 7.300 | 176,291 | -0.36(-4.70%) |
Oct 16, 2003 | 7.700 | 7.766 | 7.550 | 7.660 | 80,968 | -0.04(-0.52%) |
Oct 15, 2003 | 8.130 | 8.210 | 7.480 | 7.700 | 204,059 | -0.42(-5.17%) |
Oct 14, 2003 | 7.960 | 8.150 | 7.880 | 8.120 | 210,388 | +0.15(+1.88%) |
Oct 13, 2003 | 7.820 | 8.140 | 7.674 | 7.970 | 130,323 | +0.16(+2.05%) |
Oct 10, 2003 | 7.800 | 8.000 | 7.470 | 7.810 | 197,907 | +0.07(+0.90%) |
Oct 09, 2003 | 7.730 | 7.970 | 7.400 | 7.740 | 200,541 | -0.01(-0.13%) |
Oct 08, 2003 | 7.890 | 7.890 | 7.550 | 7.750 | 225,284 | -0.20(-2.52%) |
Oct 07, 2003 | 7.900 | 8.000 | 7.500 | 7.950 | 207,339 | +0.00(+0.00%) |
Oct 06, 2003 | 7.890 | 7.950 | 7.600 | 7.950 | 128,463 | +0.16(+2.05%) |
Oct 03, 2003 | 7.710 | 8.000 | 7.690 | 7.790 | 214,727 | +0.00(+0.00%) |
Oct 02, 2003 | 7.510 | 7.840 | 7.510 | 7.790 | 204,060 | +0.20(+2.64%) |
Oct 01, 2003 | 7.160 | 7.630 | 7.050 | 7.590 | 247,721 | +0.45(+6.30%) |
Sep 30, 2003 | 7.345 | 7.500 | 7.000 | 7.140 | 274,721 | -0.14(-1.92%) |
Sep 29, 2003 | 7.000 | 7.500 | 7.000 | 7.280 | 206,522 | +0.28(+4.00%) |
Sep 26, 2003 | 7.630 | 7.630 | 6.990 | 7.000 | 256,707 | -0.49(-6.54%) |
Sep 25, 2003 | 7.620 | 7.990 | 7.050 | 7.490 | 381,041 | -0.09(-1.19%) |
Sep 24, 2003 | 8.050 | 8.140 | 7.580 | 7.580 | 233,785 | -0.47(-5.84%) |
Sep 23, 2003 | 7.850 | 8.150 | 7.800 | 8.050 | 219,122 | +0.18(+2.29%) |
Sep 22, 2003 | 8.500 | 8.500 | 7.840 | 7.870 | 313,228 | -0.55(-6.53%) |
Sep 19, 2003 | 8.350 | 8.520 | 7.950 | 8.420 | 240,483 | +0.26(+3.19%) |
Sep 18, 2003 | 8.260 | 8.280 | 8.110 | 8.160 | 110,965 | -0.11(-1.33%) |
Sep 17, 2003 | 8.250 | 8.510 | 8.250 | 8.270 | 154,439 | -0.05(-0.60%) |
Sep 16, 2003 | 8.200 | 8.410 | 8.030 | 8.320 | 272,074 | +0.20(+2.46%) |
Sep 15, 2003 | 8.150 | 8.600 | 8.010 | 8.120 | 393,200 | +0.23(+2.92%) |
Sep 12, 2003 | 7.680 | 7.940 | 7.580 | 7.890 | 167,700 | +0.15(+1.94%) |
Sep 11, 2003 | 7.525 | 7.800 | 7.480 | 7.740 | 164,600 | +0.20(+2.65%) |
Sep 10, 2003 | 8.060 | 8.060 | 7.400 | 7.540 | 306,000 | -0.56(-6.93%) |
Sep 09, 2003 | 8.000 | 8.150 | 7.790 | 8.101 | 216,100 | +0.11(+1.39%) |
Sep 08, 2003 | 7.469 | 8.000 | 7.420 | 7.990 | 391,400 | +0.54(+7.25%) |
Sep 05, 2003 | 7.840 | 7.840 | 7.420 | 7.450 | 127,298 | -0.39(-4.97%) |
Sep 04, 2003 | 7.490 | 7.940 | 7.480 | 7.840 | 217,100 | +0.34(+4.53%) |
Sep 03, 2003 | 7.430 | 7.600 | 7.390 | 7.500 | 298,500 | +0.10(+1.35%) |
Sep 02, 2003 | 7.200 | 7.400 | 7.160 | 7.400 | 206,200 | +0.15(+2.07%) |
Aug 29, 2003 | 7.460 | 7.460 | 7.250 | 7.250 | 85,400 | -0.25(-3.33%) |
Aug 28, 2003 | 7.420 | 7.500 | 7.030 | 7.500 | 149,700 | +0.11(+1.49%) |
Aug 27, 2003 | 7.180 | 7.470 | 7.170 | 7.390 | 180,900 | +0.16(+2.21%) |
Aug 26, 2003 | 7.190 | 7.350 | 6.850 | 7.230 | 151,800 | +0.04(+0.56%) |
Aug 25, 2003 | 7.150 | 7.280 | 6.900 | 7.190 | 235,000 | +0.00(+0.00%) |
Aug 22, 2003 | 7.500 | 7.650 | 7.150 | 7.190 | 229,900 | -0.31(-4.13%) |
Aug 21, 2003 | 7.740 | 7.780 | 7.450 | 7.500 | 218,700 | -0.24(-3.10%) |
Aug 20, 2003 | 7.310 | 7.770 | 7.300 | 7.740 | 199,300 | +0.35(+4.74%) |
Aug 19, 2003 | 7.400 | 7.560 | 7.330 | 7.390 | 296,200 | +0.01(+0.14%) |
Aug 18, 2003 | 7.040 | 7.400 | 6.950 | 7.380 | 223,900 | +0.34(+4.83%) |
Aug 15, 2003 | 6.730 | 7.100 | 6.730 | 7.040 | 146,900 | +0.31(+4.61%) |
Aug 14, 2003 | 6.640 | 7.040 | 5.990 | 6.730 | 523,700 | -0.04(-0.59%) |
Aug 13, 2003 | 6.850 | 6.900 | 6.630 | 6.770 | 151,800 | +0.05(+0.74%) |
Aug 12, 2003 | 6.060 | 6.770 | 6.060 | 6.720 | 542,100 | +0.41(+6.50%) |
Aug 11, 2003 | 6.190 | 6.580 | 6.071 | 6.310 | 265,900 | +0.16(+2.60%) |
Aug 08, 2003 | 6.400 | 6.500 | 6.100 | 6.150 | 220,500 | -0.19(-3.00%) |
Aug 07, 2003 | 6.800 | 7.000 | 6.190 | 6.340 | 568,700 | -0.47(-6.90%) |
Aug 06, 2003 | 7.200 | 7.570 | 6.610 | 6.810 | 459,800 | -0.38(-5.29%) |
Aug 05, 2003 | 7.560 | 7.850 | 7.170 | 7.190 | 313,600 | -0.36(-4.77%) |
Aug 04, 2003 | 7.690 | 7.970 | 7.260 | 7.550 | 340,700 | -0.14(-1.82%) |
Aug 01, 2003 | 8.240 | 8.270 | 7.670 | 7.690 | 190,600 | -0.56(-6.79%) |
Jul 31, 2003 | 8.205 | 8.440 | 8.130 | 8.250 | 215,400 | +0.02(+0.24%) |
Jul 30, 2003 | 8.440 | 8.450 | 8.080 | 8.230 | 115,500 | -0.06(-0.72%) |
Jul 29, 2003 | 8.530 | 8.740 | 8.060 | 8.290 | 413,700 | -0.36(-4.16%) |
Jul 28, 2003 | 8.340 | 8.650 | 8.050 | 8.650 | 175,900 | +0.33(+4.02%) |
Jul 25, 2003 | 8.630 | 8.720 | 8.050 | 8.316 | 154,200 | -0.30(-3.53%) |
Jul 24, 2003 | 8.100 | 8.700 | 8.050 | 8.620 | 329,900 | +0.53(+6.55%) |
Jul 23, 2003 | 8.140 | 8.510 | 7.920 | 8.090 | 97,200 | -0.13(-1.58%) |
Jul 22, 2003 | 7.989 | 8.350 | 7.860 | 8.220 | 112,900 | +0.24(+3.01%) |
Jul 21, 2003 | 8.360 | 8.400 | 7.850 | 7.980 | 340,900 | -0.43(-5.11%) |
Jul 18, 2003 | 8.150 | 8.480 | 8.150 | 8.410 | 157,100 | +0.24(+2.94%) |
Jul 17, 2003 | 8.550 | 8.560 | 8.140 | 8.170 | 375,900 | -0.39(-4.56%) |
Jul 16, 2003 | 8.650 | 8.850 | 8.480 | 8.560 | 168,800 | -0.19(-2.17%) |
Jul 15, 2003 | 9.120 | 9.130 | 8.640 | 8.750 | 314,600 | -0.37(-4.06%) |
Jul 14, 2003 | 9.010 | 9.400 | 9.000 | 9.120 | 316,900 | +0.14(+1.56%) |
Jul 11, 2003 | 8.900 | 9.150 | 8.800 | 8.980 | 330,600 | +0.05(+0.56%) |
Jul 10, 2003 | 8.890 | 9.240 | 8.800 | 8.930 | 356,900 | -0.05(-0.56%) |
Jul 09, 2003 | 8.980 | 9.049 | 8.770 | 8.980 | 576,900 | +0.23(+2.63%) |
Jul 08, 2003 | 8.500 | 9.000 | 8.110 | 8.750 | 1,454,700 | +0.98(+12.61%) |
Jul 07, 2003 | 7.750 | 7.850 | 7.520 | 7.770 | 668,900 | +0.32(+4.30%) |
Jul 03, 2003 | 7.700 | 7.850 | 7.430 | 7.450 | 163,600 | -0.24(-3.12%) |
Jul 02, 2003 | 7.690 | 7.800 | 7.360 | 7.690 | 615,660 | +0.20(+2.67%) |