Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.436 | 8.692 | 8.436 | 8.651 | 6,136,791 | +0.08(+0.93%) |
Feb 26, 2004 | 8.641 | 8.658 | 8.543 | 8.571 | 4,790,248 | -0.07(-0.81%) |
Feb 25, 2004 | 8.695 | 8.699 | 8.621 | 8.641 | 4,971,095 | -0.07(-0.85%) |
Feb 24, 2004 | 8.722 | 8.743 | 8.640 | 8.716 | 4,809,858 | +0.01(+0.11%) |
Feb 23, 2004 | 8.667 | 8.753 | 8.655 | 8.706 | 6,849,645 | +0.06(+0.68%) |
Feb 20, 2004 | 8.736 | 8.740 | 8.629 | 8.647 | 4,733,961 | -0.06(-0.71%) |
Feb 19, 2004 | 8.761 | 8.764 | 8.688 | 8.709 | 4,305,086 | -0.02(-0.27%) |
Feb 18, 2004 | 8.771 | 8.777 | 8.721 | 8.732 | 3,157,547 | -0.01(-0.13%) |
Feb 17, 2004 | 8.709 | 8.771 | 8.700 | 8.743 | 2,532,574 | +0.07(+0.76%) |
Feb 13, 2004 | 8.722 | 8.735 | 8.640 | 8.677 | 5,468,603 | -0.02(-0.28%) |
Feb 12, 2004 | 8.771 | 8.784 | 8.691 | 8.702 | 3,602,400 | -0.09(-1.05%) |
Feb 11, 2004 | 8.722 | 8.798 | 8.681 | 8.794 | 5,501,287 | +0.02(+0.27%) |
Feb 10, 2004 | 8.713 | 8.771 | 8.702 | 8.771 | 3,361,635 | +0.07(+0.79%) |
Feb 09, 2004 | 8.699 | 8.710 | 8.662 | 8.702 | 2,729,399 | -0.01(-0.16%) |
Feb 06, 2004 | 8.640 | 8.743 | 8.636 | 8.716 | 3,622,736 | +0.08(+0.88%) |
Feb 05, 2004 | 8.736 | 8.736 | 8.623 | 8.640 | 6,248,276 | -0.06(-0.73%) |
Feb 04, 2004 | 8.688 | 8.739 | 8.654 | 8.703 | 4,976,905 | -0.07(-0.85%) |
Feb 03, 2004 | 8.674 | 8.777 | 8.655 | 8.777 | 4,226,284 | -0.01(-0.13%) |
Feb 02, 2004 | 8.791 | 8.844 | 8.773 | 8.789 | 3,554,465 | -0.05(-0.51%) |
Jan 30, 2004 | 8.846 | 8.853 | 8.777 | 8.834 | 4,521,158 | -0.04(-0.42%) |
Jan 29, 2004 | 8.860 | 8.897 | 8.787 | 8.871 | 4,757,928 | +0.06(+0.64%) |
Jan 28, 2004 | 8.729 | 8.908 | 8.725 | 8.815 | 6,521,361 | +0.11(+1.25%) |
Jan 27, 2004 | 8.695 | 8.794 | 8.684 | 8.706 | 5,748,952 | +0.06(+0.64%) |
Jan 26, 2004 | 8.578 | 8.651 | 8.557 | 8.651 | 3,927,778 | +0.06(+0.69%) |
Jan 23, 2004 | 8.674 | 8.685 | 8.557 | 8.592 | 8,488,882 | -0.10(-1.11%) |
Jan 22, 2004 | 8.640 | 8.702 | 8.605 | 8.688 | 5,074,228 | +0.05(+0.56%) |
Jan 21, 2004 | 8.516 | 8.644 | 8.502 | 8.640 | 4,014,933 | +0.10(+1.21%) |
Jan 20, 2004 | 8.454 | 8.537 | 8.447 | 8.537 | 3,042,793 | +0.08(+0.98%) |
Jan 16, 2004 | 8.502 | 8.561 | 8.426 | 8.454 | 4,184,885 | -0.05(-0.60%) |
Jan 15, 2004 | 8.638 | 8.640 | 8.487 | 8.505 | 5,897,478 | -0.14(-1.61%) |
Jan 14, 2004 | 8.557 | 8.645 | 8.557 | 8.644 | 2,926,224 | +0.09(+1.01%) |
Jan 13, 2004 | 8.512 | 8.589 | 8.506 | 8.557 | 4,727,787 | +0.04(+0.48%) |
Jan 12, 2004 | 8.512 | 8.564 | 8.501 | 8.516 | 3,586,422 | +0.01(+0.13%) |
Jan 09, 2004 | 8.530 | 8.568 | 8.481 | 8.505 | 6,443,648 | -0.03(-0.37%) |
Jan 08, 2004 | 8.633 | 8.671 | 8.526 | 8.537 | 8,033,498 | -0.11(-1.31%) |
Jan 07, 2004 | 8.647 | 8.647 | 8.610 | 8.649 | 3,906,353 | -0.02(-0.21%) |
Jan 06, 2004 | 8.728 | 8.728 | 8.623 | 8.667 | 4,166,001 | -0.06(-0.66%) |
Jan 05, 2004 | 8.812 | 8.839 | 8.655 | 8.725 | 4,429,645 | -0.09(-1.00%) |
Jan 02, 2004 | 8.795 | 8.892 | 8.787 | 8.813 | 3,206,572 | +0.02(+0.28%) |
Dec 31, 2003 | 8.857 | 8.867 | 8.769 | 8.789 | 2,954,549 | -0.07(-0.78%) |
Dec 30, 2003 | 8.853 | 8.874 | 8.813 | 8.857 | 3,205,846 | +0.02(+0.23%) |
Dec 29, 2003 | 8.809 | 8.853 | 8.782 | 8.837 | 3,123,412 | +0.03(+0.31%) |
Dec 26, 2003 | 8.786 | 8.817 | 8.771 | 8.809 | 1,162,791 | +0.02(+0.20%) |
Dec 24, 2003 | 8.779 | 8.827 | 8.772 | 8.791 | 2,759,540 | +0.01(+0.16%) |
Dec 23, 2003 | 8.709 | 8.783 | 8.709 | 8.777 | 5,715,905 | +0.09(+1.08%) |
Dec 22, 2003 | 8.616 | 8.695 | 8.598 | 8.684 | 6,100,839 | +0.07(+0.78%) |
Dec 19, 2003 | 8.552 | 8.616 | 8.532 | 8.616 | 8,222,334 | +0.06(+0.76%) |
Dec 18, 2003 | 8.413 | 8.548 | 8.382 | 8.552 | 8,335,272 | +0.13(+1.54%) |
Dec 17, 2003 | 8.347 | 8.413 | 8.298 | 8.422 | 4,034,543 | +0.08(+0.91%) |
Dec 16, 2003 | 8.408 | 8.426 | 8.323 | 8.347 | 4,816,395 | -0.05(-0.62%) |
Dec 15, 2003 | 8.408 | 8.433 | 8.382 | 8.399 | 6,516,277 | +0.02(+0.30%) |
Dec 12, 2003 | 8.392 | 8.396 | 8.360 | 8.374 | 4,229,552 | -0.02(-0.20%) |
Dec 11, 2003 | 8.364 | 8.437 | 8.363 | 8.391 | 2,888,820 | +0.01(+0.07%) |
Dec 10, 2003 | 8.399 | 8.432 | 8.381 | 8.385 | 3,336,941 | -0.01(-0.10%) |
Dec 09, 2003 | 8.499 | 8.505 | 8.392 | 8.393 | 2,843,063 | -0.08(-0.93%) |
Dec 08, 2003 | 8.396 | 8.459 | 8.378 | 8.472 | 3,670,671 | +0.10(+1.20%) |
Dec 05, 2003 | 8.351 | 8.483 | 8.351 | 8.371 | 4,370,815 | +0.01(+0.08%) |
Dec 04, 2003 | 8.309 | 8.364 | 8.294 | 8.364 | 7,396,541 | +0.06(+0.70%) |
Dec 03, 2003 | 8.433 | 8.436 | 8.289 | 8.307 | 7,068,984 | -0.14(-1.66%) |
Dec 02, 2003 | 8.382 | 8.473 | 8.382 | 8.447 | 4,349,753 | +0.06(+0.77%) |
Dec 01, 2003 | 8.296 | 8.386 | 8.290 | 8.382 | 3,703,354 | +0.08(+1.01%) |
Nov 28, 2003 | 8.309 | 8.329 | 8.278 | 8.298 | 1,089,798 | +0.00(+0.03%) |
Nov 26, 2003 | 8.282 | 8.319 | 8.212 | 8.296 | 3,237,802 | -0.07(-0.79%) |
Nov 25, 2003 | 8.333 | 8.378 | 8.331 | 8.362 | 6,985,461 | +0.01(+0.07%) |
Nov 24, 2003 | 8.316 | 8.385 | 8.301 | 8.356 | 4,536,410 | +0.07(+0.90%) |
Nov 21, 2003 | 8.250 | 8.326 | 8.267 | 8.282 | 3,869,312 | +0.03(+0.38%) |
Nov 20, 2003 | 8.264 | 8.330 | 8.210 | 8.250 | 3,667,040 | -0.01(-0.17%) |
Nov 19, 2003 | 8.174 | 8.283 | 8.161 | 8.264 | 3,676,482 | +0.09(+1.11%) |
Nov 18, 2003 | 8.351 | 8.355 | 8.170 | 8.173 | 3,663,772 | -0.15(-1.84%) |
Nov 17, 2003 | 8.331 | 8.393 | 8.304 | 8.326 | 3,598,042 | -0.07(-0.80%) |
Nov 14, 2003 | 8.453 | 8.466 | 8.378 | 8.393 | 2,286,725 | -0.06(-0.72%) |
Nov 13, 2003 | 8.415 | 8.461 | 8.381 | 8.454 | 3,476,026 | +0.06(+0.72%) |
Nov 12, 2003 | 8.406 | 8.436 | 8.364 | 8.393 | 2,357,175 | -0.02(-0.29%) |
Nov 11, 2003 | 8.436 | 8.439 | 8.388 | 8.418 | 2,466,119 | -0.00(-0.05%) |
Nov 10, 2003 | 8.402 | 8.442 | 8.402 | 8.422 | 2,592,130 | +0.02(+0.25%) |
Nov 07, 2003 | 8.413 | 8.451 | 8.371 | 8.402 | 3,455,326 | -0.02(-0.21%) |
Nov 06, 2003 | 8.458 | 8.461 | 8.351 | 8.419 | 4,185,974 | -0.04(-0.46%) |
Nov 05, 2003 | 8.406 | 8.468 | 8.399 | 8.458 | 2,895,720 | +0.04(+0.43%) |
Nov 04, 2003 | 8.447 | 8.458 | 8.400 | 8.422 | 3,429,180 | -0.07(-0.78%) |
Nov 03, 2003 | 8.481 | 8.499 | 8.451 | 8.488 | 1,869,471 | +0.01(+0.08%) |
Oct 31, 2003 | 8.429 | 8.498 | 8.425 | 8.481 | 3,225,092 | +0.06(+0.77%) |
Oct 30, 2003 | 8.509 | 8.509 | 8.402 | 8.417 | 1,662,478 | -0.05(-0.55%) |
Oct 29, 2003 | 8.344 | 8.495 | 8.344 | 8.464 | 3,815,566 | +0.10(+1.14%) |
Oct 28, 2003 | 8.344 | 8.385 | 8.344 | 8.369 | 3,474,210 | +0.03(+0.38%) |
Oct 27, 2003 | 8.341 | 8.413 | 8.329 | 8.337 | 3,044,246 | +0.01(+0.08%) |
Oct 24, 2003 | 8.330 | 8.355 | 8.300 | 8.330 | 4,026,554 | -0.02(-0.25%) |
Oct 23, 2003 | 8.415 | 8.451 | 8.334 | 8.351 | 3,497,451 | -0.06(-0.77%) |
Oct 22, 2003 | 8.468 | 8.521 | 8.415 | 8.415 | 3,437,532 | -0.08(-0.92%) |
Oct 21, 2003 | 8.516 | 8.660 | 8.399 | 8.494 | 3,728,411 | -0.04(-0.50%) |
Oct 20, 2003 | 8.598 | 8.598 | 8.495 | 8.537 | 2,416,731 | -0.03(-0.32%) |
Oct 17, 2003 | 8.564 | 8.612 | 8.532 | 8.564 | 3,086,008 | +0.00(+0.00%) |
Oct 16, 2003 | 8.564 | 8.603 | 8.559 | 8.564 | 2,526,038 | +0.01(+0.16%) |
Oct 15, 2003 | 8.654 | 8.660 | 8.524 | 8.550 | 4,213,937 | -0.10(-1.19%) |
Oct 14, 2003 | 8.611 | 8.655 | 8.564 | 8.654 | 2,904,072 | +0.04(+0.50%) |
Oct 13, 2003 | 8.636 | 8.636 | 8.581 | 8.611 | 1,992,214 | -0.02(-0.29%) |
Oct 10, 2003 | 8.667 | 8.667 | 8.603 | 8.636 | 2,226,080 | -0.03(-0.37%) |
Oct 09, 2003 | 8.633 | 8.687 | 8.598 | 8.667 | 3,665,950 | +0.06(+0.72%) |
Oct 08, 2003 | 8.605 | 8.630 | 8.575 | 8.605 | 4,220,110 | -0.03(-0.33%) |
Oct 07, 2003 | 8.739 | 8.739 | 8.607 | 8.634 | 5,407,595 | -0.10(-1.20%) |
Oct 06, 2003 | 8.648 | 8.743 | 8.648 | 8.739 | 3,222,550 | +0.09(+1.03%) |
Oct 03, 2003 | 8.681 | 8.682 | 8.627 | 8.649 | 3,315,152 | +0.03(+0.30%) |
Oct 02, 2003 | 8.571 | 8.604 | 8.539 | 8.623 | 3,224,366 | +0.08(+0.89%) |
Oct 01, 2003 | 8.585 | 8.585 | 8.509 | 8.548 | 3,748,748 | +0.02(+0.29%) |
Sep 30, 2003 | 8.530 | 8.564 | 8.468 | 8.523 | 4,323,243 | -0.03(-0.40%) |
Sep 29, 2003 | 8.461 | 8.557 | 8.436 | 8.557 | 4,566,188 | +0.12(+1.39%) |
Sep 26, 2003 | 8.338 | 8.470 | 8.298 | 8.440 | 4,578,171 | +0.10(+1.22%) |
Sep 25, 2003 | 8.347 | 8.399 | 8.305 | 8.338 | 2,463,577 | -0.01(-0.10%) |
Sep 24, 2003 | 8.413 | 8.418 | 8.333 | 8.347 | 3,125,590 | -0.07(-0.79%) |
Sep 23, 2003 | 8.433 | 8.433 | 8.393 | 8.413 | 4,147,481 | +0.03(+0.38%) |
Sep 22, 2003 | 8.492 | 8.492 | 8.378 | 8.381 | 4,744,492 | -0.15(-1.71%) |
Sep 19, 2003 | 8.542 | 8.571 | 8.454 | 8.527 | 7,152,871 | -0.02(-0.18%) |
Sep 18, 2003 | 8.424 | 8.554 | 8.418 | 8.542 | 6,056,536 | +0.14(+1.70%) |
Sep 17, 2003 | 8.424 | 8.426 | 8.377 | 8.399 | 3,861,323 | -0.01(-0.10%) |
Sep 16, 2003 | 8.369 | 8.422 | 8.349 | 8.407 | 3,597,316 | +0.04(+0.46%) |
Sep 15, 2003 | 8.403 | 8.410 | 8.319 | 8.369 | 2,567,799 | -0.05(-0.62%) |
Sep 12, 2003 | 8.318 | 8.437 | 8.300 | 8.421 | 2,694,900 | +0.09(+1.09%) |
Sep 11, 2003 | 8.373 | 8.418 | 8.330 | 8.330 | 2,854,684 | -0.03(-0.35%) |
Sep 10, 2003 | 8.275 | 8.391 | 8.275 | 8.359 | 3,022,094 | +0.05(+0.60%) |
Sep 09, 2003 | 8.399 | 8.407 | 8.308 | 8.309 | 2,765,350 | -0.12(-1.47%) |
Sep 08, 2003 | 8.378 | 8.446 | 8.360 | 8.433 | 2,376,059 | +0.06(+0.77%) |
Sep 05, 2003 | 8.392 | 8.392 | 8.315 | 8.369 | 2,924,408 | -0.02(-0.28%) |
Sep 04, 2003 | 8.413 | 8.432 | 8.347 | 8.392 | 5,042,634 | -0.04(-0.49%) |
Sep 03, 2003 | 8.406 | 8.448 | 8.344 | 8.433 | 7,421,598 | +0.01(+0.08%) |
Sep 02, 2003 | 8.298 | 8.436 | 8.283 | 8.426 | 5,504,555 | +0.09(+1.02%) |
Aug 29, 2003 | 8.330 | 8.345 | 8.264 | 8.341 | 1,784,495 | +0.00(+0.05%) |
Aug 28, 2003 | 8.341 | 8.363 | 8.313 | 8.337 | 2,411,647 | +0.01(+0.07%) |
Aug 27, 2003 | 8.345 | 8.371 | 8.302 | 8.331 | 3,145,927 | -0.09(-1.06%) |
Aug 26, 2003 | 8.388 | 8.431 | 8.353 | 8.421 | 4,610,854 | +0.03(+0.39%) |
Aug 25, 2003 | 8.289 | 8.391 | 8.282 | 8.388 | 2,413,826 | +0.11(+1.28%) |
Aug 22, 2003 | 8.439 | 8.447 | 8.264 | 8.282 | 4,270,587 | -0.15(-1.81%) |
Aug 21, 2003 | 8.406 | 8.466 | 8.380 | 8.435 | 2,739,930 | +0.04(+0.51%) |
Aug 20, 2003 | 8.268 | 8.406 | 8.264 | 8.392 | 4,219,747 | +0.10(+1.25%) |
Aug 19, 2003 | 8.358 | 8.364 | 8.261 | 8.289 | 3,728,775 | -0.06(-0.68%) |
Aug 18, 2003 | 8.371 | 8.400 | 8.331 | 8.345 | 3,097,265 | -0.02(-0.26%) |
Aug 15, 2003 | 8.364 | 8.411 | 8.347 | 8.367 | 2,071,017 | -0.03(-0.34%) |
Aug 14, 2003 | 8.426 | 8.433 | 8.360 | 8.396 | 3,056,230 | -0.03(-0.36%) |
Aug 13, 2003 | 8.433 | 8.468 | 8.352 | 8.426 | 3,345,656 | +0.02(+0.28%) |
Aug 12, 2003 | 8.337 | 8.407 | 8.290 | 8.403 | 2,529,669 | +0.10(+1.24%) |
Aug 11, 2003 | 8.289 | 8.349 | 8.267 | 8.300 | 2,433,436 | -0.01(-0.08%) |
Aug 08, 2003 | 8.275 | 8.309 | 8.229 | 8.307 | 3,740,032 | +0.08(+1.02%) |
Aug 07, 2003 | 8.099 | 8.224 | 8.099 | 8.223 | 4,405,314 | +0.12(+1.53%) |
Aug 06, 2003 | 8.026 | 8.144 | 7.993 | 8.099 | 4,886,119 | +0.07(+0.91%) |
Aug 05, 2003 | 8.107 | 8.137 | 8.005 | 8.026 | 4,536,047 | -0.07(-0.88%) |
Aug 04, 2003 | 8.165 | 8.185 | 8.005 | 8.097 | 6,311,100 | -0.07(-0.86%) |
Aug 01, 2003 | 8.247 | 8.260 | 8.144 | 8.168 | 4,436,908 | -0.11(-1.30%) |
Jul 31, 2003 | 8.364 | 8.391 | 8.256 | 8.275 | 4,474,675 | -0.02(-0.30%) |
Jul 30, 2003 | 8.275 | 8.347 | 8.261 | 8.300 | 4,556,383 | +0.03(+0.42%) |
Jul 29, 2003 | 8.261 | 8.287 | 8.181 | 8.265 | 4,450,707 | +0.02(+0.22%) |
Jul 28, 2003 | 8.296 | 8.309 | 8.196 | 8.247 | 3,287,916 | -0.03(-0.37%) |
Jul 25, 2003 | 8.250 | 8.326 | 8.190 | 8.278 | 3,546,113 | +0.04(+0.54%) |
Jul 24, 2003 | 8.261 | 8.353 | 8.234 | 8.234 | 3,879,117 | -0.02(-0.30%) |
Jul 23, 2003 | 8.378 | 8.397 | 8.241 | 8.258 | 6,813,330 | -0.08(-0.94%) |
Jul 22, 2003 | 8.323 | 8.382 | 8.261 | 8.337 | 3,819,561 | +0.05(+0.63%) |
Jul 21, 2003 | 8.399 | 8.399 | 8.261 | 8.285 | 3,313,700 | -0.12(-1.44%) |
Jul 18, 2003 | 8.323 | 8.407 | 8.261 | 8.406 | 4,290,924 | +0.14(+1.65%) |
Jul 17, 2003 | 8.220 | 8.327 | 8.185 | 8.269 | 4,743,039 | +0.06(+0.74%) |
Jul 16, 2003 | 8.358 | 8.378 | 8.172 | 8.209 | 5,392,343 | -0.16(-1.89%) |
Jul 15, 2003 | 8.509 | 8.512 | 8.356 | 8.367 | 3,655,056 | -0.11(-1.35%) |
Jul 14, 2003 | 8.550 | 8.565 | 8.465 | 8.481 | 7,090,410 | +0.05(+0.57%) |
Jul 11, 2003 | 8.433 | 8.468 | 8.399 | 8.433 | 3,955,377 | +0.02(+0.26%) |
Jul 10, 2003 | 8.612 | 8.615 | 8.364 | 8.411 | 7,294,498 | -0.22(-2.58%) |
Jul 09, 2003 | 8.703 | 8.709 | 8.625 | 8.634 | 2,937,481 | -0.07(-0.79%) |
Jul 08, 2003 | 8.760 | 8.768 | 8.677 | 8.703 | 4,151,839 | -0.03(-0.35%) |
Jul 07, 2003 | 8.777 | 8.844 | 8.717 | 8.733 | 3,155,005 | -0.03(-0.30%) |
Jul 03, 2003 | 8.850 | 8.850 | 8.755 | 8.760 | 1,956,263 | -0.09(-1.03%) |
Jul 02, 2003 | 8.798 | 8.850 | 8.750 | 8.850 | 4,889,387 | +0.06(+0.64%) |
Jul 01, 2003 | 8.793 | 8.842 | 8.743 | 8.794 | 3,367,808 | -0.06(-0.62%) |
Jun 30, 2003 | 8.812 | 8.861 | 8.787 | 8.849 | 3,525,050 | +0.04(+0.41%) |
Jun 27, 2003 | 8.901 | 8.901 | 8.768 | 8.813 | 2,922,592 | -0.03(-0.30%) |
Jun 26, 2003 | 8.877 | 8.933 | 8.826 | 8.839 | 3,324,594 | +0.02(+0.23%) |
Jun 25, 2003 | 8.872 | 8.950 | 8.816 | 8.819 | 4,018,928 | -0.05(-0.54%) |
Jun 24, 2003 | 8.897 | 8.936 | 8.794 | 8.867 | 4,075,941 | -0.03(-0.34%) |
Jun 23, 2003 | 8.979 | 9.007 | 8.819 | 8.897 | 2,570,341 | -0.07(-0.74%) |
Jun 20, 2003 | 9.002 | 9.045 | 8.944 | 8.963 | 5,901,109 | -0.02(-0.18%) |
Jun 19, 2003 | 9.018 | 9.018 | 8.944 | 8.980 | 4,317,796 | +0.02(+0.22%) |
Jun 18, 2003 | 8.956 | 9.005 | 8.917 | 8.961 | 2,744,651 | +0.00(+0.05%) |
Jun 17, 2003 | 9.080 | 9.080 | 8.921 | 8.956 | 5,261,611 | -0.08(-0.93%) |
Jun 16, 2003 | 8.895 | 9.040 | 8.856 | 9.040 | 3,750,563 | +0.23(+2.66%) |
Jun 13, 2003 | 8.922 | 8.956 | 8.791 | 8.806 | 5,487,487 | -0.10(-1.10%) |
Jun 12, 2003 | 8.812 | 8.932 | 8.710 | 8.904 | 7,049,738 | +0.24(+2.78%) |
Jun 11, 2003 | 8.654 | 8.685 | 8.607 | 8.663 | 5,890,215 | +0.03(+0.35%) |
Jun 10, 2003 | 8.630 | 8.667 | 8.596 | 8.633 | 3,790,872 | +0.03(+0.32%) |
Jun 09, 2003 | 8.593 | 8.671 | 8.590 | 8.605 | 5,983,906 | +0.01(+0.16%) |
Jun 06, 2003 | 8.702 | 8.744 | 8.587 | 8.592 | 4,627,922 | -0.08(-0.87%) |
Jun 05, 2003 | 8.755 | 8.755 | 8.641 | 8.667 | 3,881,296 | -0.09(-1.02%) |
Jun 04, 2003 | 8.757 | 8.790 | 8.714 | 8.757 | 4,357,016 | +0.01(+0.08%) |
Jun 03, 2003 | 8.727 | 8.777 | 8.692 | 8.750 | 5,923,988 | +0.03(+0.36%) |
Jun 02, 2003 | 8.709 | 8.776 | 8.684 | 8.718 | 4,792,790 | +0.04(+0.51%) |
May 30, 2003 | 8.574 | 8.684 | 8.572 | 8.674 | 8,134,452 | +0.10(+1.19%) |
May 29, 2003 | 8.743 | 8.764 | 8.514 | 8.572 | 8,703,864 | -0.17(-1.95%) |
May 28, 2003 | 8.812 | 8.842 | 8.735 | 8.743 | 10,083,453 | -0.16(-1.78%) |
May 27, 2003 | 8.811 | 8.903 | 8.716 | 8.901 | 9,752,628 | +0.09(+1.03%) |
May 23, 2003 | 8.619 | 8.835 | 8.618 | 8.811 | 10,675,017 | +0.23(+2.73%) |
May 22, 2003 | 8.481 | 8.587 | 8.476 | 8.576 | 8,727,106 | +0.10(+1.14%) |
May 21, 2003 | 8.537 | 8.538 | 8.479 | 8.480 | 17,389,208 | -0.15(-1.77%) |
May 20, 2003 | 8.598 | 8.640 | 8.559 | 8.633 | 7,104,573 | +0.11(+1.29%) |
May 19, 2003 | 8.510 | 8.557 | 8.413 | 8.523 | 5,901,109 | +0.00(+0.02%) |
May 16, 2003 | 8.381 | 8.537 | 8.370 | 8.521 | 5,862,979 | +0.18(+2.11%) |
May 15, 2003 | 8.282 | 8.360 | 8.247 | 8.345 | 4,910,086 | +0.09(+1.07%) |
May 14, 2003 | 8.227 | 8.261 | 8.194 | 8.257 | 3,155,005 | +0.04(+0.45%) |
May 13, 2003 | 8.234 | 8.246 | 8.183 | 8.220 | 3,415,743 | -0.03(-0.33%) |
May 12, 2003 | 8.147 | 8.254 | 8.123 | 8.247 | 2,850,326 | +0.08(+0.94%) |
May 09, 2003 | 8.158 | 8.191 | 8.112 | 8.170 | 3,201,125 | +0.05(+0.64%) |
May 08, 2003 | 8.100 | 8.163 | 8.084 | 8.118 | 2,760,629 | -0.02(-0.20%) |
May 07, 2003 | 8.181 | 8.184 | 8.090 | 8.134 | 4,278,213 | -0.05(-0.57%) |
May 06, 2003 | 8.191 | 8.218 | 8.140 | 8.181 | 3,393,228 | -0.00(-0.03%) |
May 05, 2003 | 8.199 | 8.227 | 8.121 | 8.184 | 2,953,096 | +0.02(+0.20%) |
May 02, 2003 | 8.073 | 8.168 | 8.071 | 8.168 | 3,469,489 | +0.04(+0.54%) |
May 01, 2003 | 8.125 | 8.206 | 8.013 | 8.123 | 3,776,347 | -0.02(-0.30%) |
Apr 30, 2003 | 8.192 | 8.206 | 8.125 | 8.148 | 5,180,629 | -0.01(-0.17%) |
Apr 29, 2003 | 8.192 | 8.203 | 8.132 | 8.162 | 4,568,366 | -0.02(-0.25%) |
Apr 28, 2003 | 8.082 | 8.191 | 8.081 | 8.183 | 3,395,770 | +0.08(+1.02%) |
Apr 25, 2003 | 8.220 | 8.232 | 8.090 | 8.100 | 5,774,735 | -0.10(-1.19%) |
Apr 24, 2003 | 8.062 | 8.246 | 8.062 | 8.198 | 5,082,217 | +0.09(+1.12%) |
Apr 23, 2003 | 8.078 | 8.112 | 7.983 | 8.107 | 6,174,558 | +0.05(+0.65%) |
Apr 22, 2003 | 8.000 | 8.077 | 7.972 | 8.055 | 6,671,340 | -0.01(-0.10%) |
Apr 21, 2003 | 8.130 | 8.141 | 8.060 | 8.063 | 4,895,560 | -0.01(-0.17%) |
Apr 17, 2003 | 8.048 | 8.088 | 7.978 | 8.077 | 3,399,765 | +0.03(+0.43%) |
Apr 16, 2003 | 8.055 | 8.095 | 7.990 | 8.042 | 6,218,861 | +0.06(+0.78%) |
Apr 15, 2003 | 7.943 | 8.006 | 7.877 | 7.980 | 4,586,161 | +0.10(+1.33%) |
Apr 14, 2003 | 7.811 | 7.880 | 7.810 | 7.876 | 3,986,971 | +0.08(+0.99%) |
Apr 11, 2003 | 7.905 | 7.913 | 7.777 | 7.799 | 5,060,791 | -0.02(-0.30%) |
Apr 10, 2003 | 7.770 | 7.827 | 7.731 | 7.822 | 3,368,171 | +0.09(+1.21%) |
Apr 09, 2003 | 7.855 | 7.874 | 7.687 | 7.728 | 5,594,252 | -0.02(-0.28%) |
Apr 08, 2003 | 7.777 | 7.812 | 7.732 | 7.750 | 2,855,774 | +0.02(+0.25%) |
Apr 07, 2003 | 7.788 | 7.867 | 7.731 | 7.731 | 3,988,787 | -0.02(-0.20%) |
Apr 04, 2003 | 7.611 | 7.746 | 7.602 | 7.746 | 4,065,410 | +0.13(+1.77%) |
Apr 03, 2003 | 7.690 | 7.704 | 7.569 | 7.611 | 4,614,849 | -0.04(-0.56%) |
Apr 02, 2003 | 7.765 | 7.774 | 7.635 | 7.654 | 3,520,329 | -0.01(-0.16%) |
Apr 01, 2003 | 7.624 | 7.697 | 7.538 | 7.666 | 6,940,794 | +0.04(+0.56%) |
Mar 31, 2003 | 7.708 | 7.708 | 7.593 | 7.624 | 4,861,788 | -0.09(-1.14%) |
Mar 28, 2003 | 7.669 | 7.738 | 7.669 | 7.712 | 3,046,062 | -0.00(-0.04%) |
Mar 27, 2003 | 7.677 | 7.760 | 7.604 | 7.715 | 3,786,515 | +0.04(+0.48%) |
Mar 26, 2003 | 7.713 | 7.778 | 7.670 | 7.677 | 3,561,365 | -0.04(-0.46%) |
Mar 25, 2003 | 7.669 | 7.743 | 7.624 | 7.713 | 3,970,992 | +0.04(+0.57%) |
Mar 24, 2003 | 7.745 | 7.772 | 7.598 | 7.669 | 3,432,085 | -0.14(-1.83%) |
Mar 21, 2003 | 7.779 | 7.812 | 7.728 | 7.812 | 5,415,221 | +0.06(+0.73%) |
Mar 20, 2003 | 7.681 | 7.759 | 7.635 | 7.756 | 3,812,298 | +0.06(+0.75%) |
Mar 19, 2003 | 7.704 | 7.704 | 7.599 | 7.698 | 3,779,978 | +0.04(+0.56%) |
Mar 18, 2003 | 7.600 | 7.669 | 7.573 | 7.655 | 5,255,074 | +0.09(+1.13%) |
Mar 17, 2003 | 7.469 | 7.570 | 7.469 | 7.570 | 5,696,659 | +0.10(+1.35%) |
Mar 14, 2003 | 7.483 | 7.501 | 7.435 | 7.469 | 5,367,286 | +0.02(+0.30%) |
Mar 13, 2003 | 7.566 | 7.571 | 7.421 | 7.447 | 8,512,850 | -0.00(-0.06%) |
Mar 12, 2003 | 7.503 | 7.537 | 7.370 | 7.452 | 8,014,251 | -0.06(-0.75%) |
Mar 11, 2003 | 7.549 | 7.600 | 7.496 | 7.508 | 5,290,662 | +0.00(+0.04%) |
Mar 10, 2003 | 7.575 | 7.621 | 7.469 | 7.505 | 5,849,543 | -0.17(-2.22%) |
Mar 07, 2003 | 7.593 | 7.704 | 7.545 | 7.676 | 7,257,457 | +0.08(+1.11%) |
Mar 06, 2003 | 7.544 | 7.646 | 7.465 | 7.592 | 5,638,919 | +0.05(+0.64%) |
Mar 05, 2003 | 7.454 | 7.544 | 7.391 | 7.544 | 6,604,885 | +0.12(+1.65%) |
Mar 04, 2003 | 7.496 | 7.519 | 7.421 | 7.421 | 2,436,704 | -0.05(-0.61%) |