Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.436 | 8.460 | 8.289 | 8.342 | 476,102 | -0.01(-0.14%) |
Apr 29, 2004 | 8.395 | 8.536 | 8.266 | 8.354 | 342,746 | -0.06(-0.70%) |
Apr 28, 2004 | 8.495 | 8.525 | 8.389 | 8.413 | 325,396 | -0.20(-2.32%) |
Apr 27, 2004 | 8.525 | 8.666 | 8.525 | 8.613 | 582,073 | +0.01(+0.07%) |
Apr 26, 2004 | 8.619 | 8.689 | 8.542 | 8.607 | 421,841 | -0.02(-0.27%) |
Apr 23, 2004 | 8.672 | 8.672 | 8.551 | 8.630 | 369,281 | -0.02(-0.27%) |
Apr 22, 2004 | 8.466 | 8.660 | 8.401 | 8.654 | 481,715 | +0.27(+3.23%) |
Apr 21, 2004 | 8.319 | 8.419 | 8.166 | 8.383 | 405,852 | +0.19(+2.30%) |
Apr 20, 2004 | 8.407 | 8.466 | 8.195 | 8.195 | 431,707 | -0.11(-1.34%) |
Apr 19, 2004 | 8.519 | 8.525 | 8.307 | 8.307 | 631,061 | -0.21(-2.48%) |
Apr 16, 2004 | 8.442 | 8.619 | 8.395 | 8.519 | 837,389 | +0.18(+2.19%) |
Apr 15, 2004 | 8.436 | 8.589 | 8.266 | 8.336 | 667,972 | -0.04(-0.42%) |
Apr 14, 2004 | 8.613 | 8.724 | 8.254 | 8.372 | 1,068,721 | -0.26(-3.00%) |
Apr 13, 2004 | 9.142 | 9.142 | 8.619 | 8.630 | 1,075,015 | -0.49(-5.35%) |
Apr 12, 2004 | 9.071 | 9.148 | 9.071 | 9.118 | 262,460 | +0.05(+0.52%) |
Apr 08, 2004 | 9.224 | 9.224 | 9.060 | 9.071 | 443,613 | -0.04(-0.39%) |
Apr 07, 2004 | 9.112 | 9.189 | 9.007 | 9.107 | 349,720 | +0.06(+0.72%) |
Apr 06, 2004 | 9.112 | 9.177 | 9.036 | 9.042 | 422,861 | -0.07(-0.77%) |
Apr 05, 2004 | 9.289 | 9.289 | 9.060 | 9.112 | 605,716 | -0.14(-1.46%) |
Apr 02, 2004 | 9.430 | 9.553 | 9.195 | 9.248 | 791,973 | -0.10(-1.07%) |
Apr 01, 2004 | 9.406 | 9.436 | 9.312 | 9.348 | 498,215 | -0.03(-0.31%) |
Mar 31, 2004 | 9.342 | 9.424 | 8.971 | 9.377 | 528,662 | +0.00(+0.00%) |
Mar 30, 2004 | 9.312 | 9.383 | 9.306 | 9.377 | 500,256 | +0.00(+0.00%) |
Mar 29, 2004 | 9.195 | 9.377 | 9.142 | 9.377 | 753,531 | +0.21(+2.31%) |
Mar 26, 2004 | 9.112 | 9.212 | 9.077 | 9.165 | 599,933 | -0.01(-0.06%) |
Mar 25, 2004 | 9.060 | 9.171 | 9.036 | 9.171 | 394,285 | +0.15(+1.63%) |
Mar 24, 2004 | 9.042 | 9.206 | 8.942 | 9.024 | 1,082,159 | -0.01(-0.13%) |
Mar 23, 2004 | 8.907 | 9.124 | 8.854 | 9.036 | 826,673 | +0.21(+2.33%) |
Mar 22, 2004 | 8.913 | 9.012 | 8.830 | 8.830 | 495,493 | -0.08(-0.86%) |
Mar 19, 2004 | 8.965 | 9.007 | 8.789 | 8.907 | 921,077 | +0.06(+0.66%) |
Mar 18, 2004 | 8.936 | 9.048 | 8.801 | 8.848 | 659,977 | -0.17(-1.89%) |
Mar 17, 2004 | 9.042 | 9.054 | 8.866 | 9.018 | 1,116,518 | +0.05(+0.59%) |
Mar 16, 2004 | 8.936 | 9.054 | 8.913 | 8.965 | 419,630 | +0.03(+0.33%) |
Mar 15, 2004 | 8.977 | 9.054 | 8.901 | 8.936 | 422,181 | -0.09(-0.98%) |
Mar 12, 2004 | 8.930 | 9.042 | 8.842 | 9.024 | 649,771 | +0.17(+1.93%) |
Mar 11, 2004 | 8.971 | 9.024 | 8.830 | 8.854 | 663,379 | -0.18(-1.95%) |
Mar 10, 2004 | 9.183 | 9.183 | 9.001 | 9.030 | 791,462 | -0.14(-1.54%) |
Mar 09, 2004 | 9.306 | 9.318 | 9.136 | 9.171 | 612,520 | -0.09(-1.02%) |
Mar 08, 2004 | 9.318 | 9.377 | 9.254 | 9.265 | 330,329 | -0.03(-0.32%) |
Mar 05, 2004 | 9.301 | 9.406 | 9.289 | 9.295 | 265,692 | -0.11(-1.19%) |
Mar 04, 2004 | 9.301 | 9.406 | 9.295 | 9.406 | 473,721 | +0.05(+0.57%) |
Mar 03, 2004 | 9.295 | 9.377 | 9.171 | 9.353 | 339,514 | +0.02(+0.19%) |
Mar 02, 2004 | 9.377 | 9.395 | 9.306 | 9.336 | 411,295 | -0.05(-0.50%) |
Mar 01, 2004 | 9.289 | 9.395 | 9.248 | 9.383 | 314,339 | +0.12(+1.33%) |
Feb 27, 2004 | 9.230 | 9.324 | 9.212 | 9.259 | 204,627 | -0.06(-0.69%) |
Feb 26, 2004 | 9.254 | 9.324 | 9.142 | 9.324 | 310,597 | +0.08(+0.83%) |
Feb 25, 2004 | 9.259 | 9.259 | 9.154 | 9.248 | 550,264 | -0.01(-0.06%) |
Feb 24, 2004 | 9.142 | 9.259 | 8.960 | 9.254 | 412,486 | +0.18(+2.01%) |
Feb 23, 2004 | 9.239 | 9.242 | 9.060 | 9.071 | 342,065 | -0.04(-0.45%) |
Feb 20, 2004 | 9.206 | 9.265 | 9.095 | 9.112 | 307,535 | -0.15(-1.59%) |
Feb 19, 2004 | 9.359 | 9.395 | 9.230 | 9.259 | 281,340 | -0.06(-0.63%) |
Feb 18, 2004 | 9.395 | 9.406 | 9.312 | 9.318 | 275,217 | -0.07(-0.75%) |
Feb 17, 2004 | 9.336 | 9.406 | 9.277 | 9.389 | 333,730 | +0.19(+2.04%) |
Feb 13, 2004 | 9.348 | 9.377 | 9.201 | 9.201 | 300,221 | -0.11(-1.20%) |
Feb 12, 2004 | 9.359 | 9.389 | 9.248 | 9.312 | 318,422 | -0.09(-1.00%) |
Feb 11, 2004 | 9.418 | 9.418 | 9.342 | 9.406 | 686,682 | +0.01(+0.13%) |
Feb 10, 2004 | 9.365 | 9.406 | 9.230 | 9.395 | 364,688 | +0.12(+1.27%) |
Feb 09, 2004 | 9.342 | 9.365 | 9.224 | 9.277 | 169,076 | -0.01(-0.06%) |
Feb 06, 2004 | 9.189 | 9.318 | 9.112 | 9.283 | 283,892 | +0.11(+1.22%) |
Feb 05, 2004 | 9.265 | 9.265 | 9.060 | 9.171 | 390,033 | -0.02(-0.26%) |
Feb 04, 2004 | 9.336 | 9.389 | 9.189 | 9.195 | 630,380 | -0.18(-1.94%) |
Feb 03, 2004 | 9.236 | 9.406 | 9.236 | 9.377 | 741,964 | -0.03(-0.31%) |
Feb 02, 2004 | 9.359 | 9.406 | 9.277 | 9.406 | 553,836 | +0.08(+0.88%) |
Jan 30, 2004 | 9.171 | 9.359 | 9.077 | 9.324 | 607,247 | +0.14(+1.47%) |
Jan 29, 2004 | 9.330 | 9.348 | 9.089 | 9.189 | 392,754 | -0.04(-0.38%) |
Jan 28, 2004 | 9.406 | 9.406 | 9.130 | 9.224 | 550,264 | -0.21(-2.24%) |
Jan 27, 2004 | 9.318 | 9.436 | 9.230 | 9.436 | 728,356 | +0.09(+1.01%) |
Jan 26, 2004 | 9.165 | 9.377 | 9.154 | 9.342 | 1,368,603 | +0.12(+1.34%) |
Jan 23, 2004 | 9.060 | 9.254 | 9.060 | 9.218 | 735,500 | +0.16(+1.82%) |
Jan 22, 2004 | 9.171 | 9.218 | 9.036 | 9.054 | 506,039 | -0.12(-1.28%) |
Jan 21, 2004 | 9.154 | 9.236 | 9.101 | 9.171 | 716,449 | -0.05(-0.57%) |
Jan 20, 2004 | 8.818 | 9.224 | 8.754 | 9.224 | 1,253,957 | +0.41(+4.60%) |
Jan 16, 2004 | 8.854 | 9.071 | 8.760 | 8.818 | 1,080,628 | -0.03(-0.33%) |
Jan 15, 2004 | 8.724 | 8.942 | 8.713 | 8.848 | 718,875 | +0.06(+0.74%) |
Jan 14, 2004 | 8.730 | 8.783 | 8.648 | 8.783 | 726,431 | +0.09(+1.01%) |
Jan 13, 2004 | 8.824 | 8.848 | 8.648 | 8.695 | 564,372 | -0.05(-0.60%) |
Jan 12, 2004 | 8.783 | 8.848 | 8.648 | 8.748 | 452,033 | +0.02(+0.20%) |
Jan 09, 2004 | 8.730 | 8.833 | 8.701 | 8.730 | 487,771 | -0.02(-0.20%) |
Jan 08, 2004 | 8.818 | 8.907 | 8.742 | 8.748 | 357,673 | +0.02(+0.20%) |
Jan 07, 2004 | 8.701 | 8.848 | 8.672 | 8.730 | 525,587 | +0.03(+0.34%) |
Jan 06, 2004 | 8.824 | 8.842 | 8.677 | 8.701 | 646,880 | -0.12(-1.40%) |
Jan 05, 2004 | 9.142 | 9.142 | 8.713 | 8.824 | 1,429,838 | -0.29(-3.22%) |
Jan 02, 2004 | 9.007 | 9.230 | 8.995 | 9.118 | 304,984 | +0.10(+1.11%) |
Dec 31, 2003 | 9.289 | 9.295 | 9.018 | 9.018 | 789,931 | -0.27(-2.91%) |
Dec 30, 2003 | 9.165 | 9.289 | 9.159 | 9.289 | 440,732 | +0.11(+1.22%) |
Dec 29, 2003 | 8.989 | 9.177 | 8.989 | 9.177 | 545,085 | +0.19(+2.09%) |
Dec 26, 2003 | 8.936 | 9.012 | 8.930 | 8.989 | 129,583 | +0.06(+0.66%) |
Dec 24, 2003 | 8.989 | 9.001 | 8.848 | 8.930 | 202,728 | -0.11(-1.17%) |
Dec 23, 2003 | 8.854 | 9.036 | 8.824 | 9.036 | 591,316 | +0.15(+1.65%) |
Dec 22, 2003 | 8.777 | 8.913 | 8.771 | 8.889 | 432,293 | +0.06(+0.67%) |
Dec 19, 2003 | 8.701 | 8.839 | 8.689 | 8.830 | 553,011 | +0.04(+0.47%) |
Dec 18, 2003 | 8.777 | 8.818 | 8.677 | 8.789 | 314,020 | -0.01(-0.13%) |
Dec 17, 2003 | 8.824 | 8.877 | 8.672 | 8.801 | 373,384 | -0.11(-1.19%) |
Dec 16, 2003 | 8.701 | 8.907 | 8.677 | 8.907 | 472,615 | +0.24(+2.78%) |
Dec 15, 2003 | 9.018 | 9.018 | 8.624 | 8.666 | 515,939 | -0.12(-1.40%) |
Dec 12, 2003 | 8.895 | 8.895 | 8.695 | 8.789 | 350,839 | -0.08(-0.93%) |
Dec 11, 2003 | 8.677 | 8.907 | 8.672 | 8.871 | 437,150 | +0.20(+2.31%) |
Dec 10, 2003 | 8.672 | 8.771 | 8.642 | 8.672 | 398,980 | +0.00(+0.00%) |
Dec 09, 2003 | 8.754 | 8.818 | 8.648 | 8.672 | 681,826 | -0.07(-0.81%) |
Dec 08, 2003 | 8.677 | 8.848 | 8.672 | 8.742 | 384,532 | -0.01(-0.07%) |
Dec 05, 2003 | 8.760 | 8.777 | 8.677 | 8.748 | 352,412 | -0.01(-0.13%) |
Dec 04, 2003 | 8.707 | 8.807 | 8.672 | 8.760 | 584,459 | +0.04(+0.40%) |
Dec 03, 2003 | 8.789 | 8.836 | 8.660 | 8.724 | 434,515 | -0.02(-0.20%) |
Dec 02, 2003 | 8.848 | 8.901 | 8.724 | 8.742 | 601,722 | -0.08(-0.87%) |
Dec 01, 2003 | 8.907 | 8.948 | 8.783 | 8.818 | 466,263 | -0.01(-0.13%) |
Nov 28, 2003 | 8.871 | 8.918 | 8.830 | 8.830 | 217,644 | +0.01(+0.13%) |
Nov 26, 2003 | 8.877 | 8.901 | 8.789 | 8.818 | 360,983 | -0.05(-0.53%) |
Nov 25, 2003 | 8.877 | 8.877 | 8.818 | 8.866 | 319,670 | +0.00(+0.00%) |
Nov 24, 2003 | 8.818 | 8.907 | 8.760 | 8.866 | 365,797 | +0.08(+0.87%) |
Nov 21, 2003 | 8.848 | 8.813 | 8.730 | 8.789 | 468,536 | -0.06(-0.66%) |
Nov 20, 2003 | 8.935 | 8.936 | 8.677 | 8.848 | 601,222 | -0.08(-0.86%) |
Nov 19, 2003 | 8.760 | 8.942 | 8.677 | 8.924 | 484,711 | +0.24(+2.71%) |
Nov 18, 2003 | 8.918 | 8.942 | 8.642 | 8.689 | 443,266 | -0.14(-1.53%) |
Nov 17, 2003 | 8.730 | 8.824 | 8.542 | 8.824 | 310,403 | +0.06(+0.74%) |
Nov 14, 2003 | 8.836 | 8.918 | 8.760 | 8.760 | 282,871 | -0.04(-0.47%) |
Nov 13, 2003 | 8.848 | 8.907 | 8.760 | 8.801 | 252,638 | -0.09(-1.06%) |
Nov 12, 2003 | 8.901 | 8.954 | 8.760 | 8.895 | 260,049 | +0.14(+1.54%) |
Nov 11, 2003 | 8.866 | 8.866 | 8.730 | 8.760 | 134,182 | -0.03(-0.33%) |
Nov 10, 2003 | 8.913 | 8.971 | 8.789 | 8.789 | 366,779 | -0.09(-1.06%) |
Nov 07, 2003 | 9.060 | 9.083 | 8.830 | 8.883 | 290,327 | -0.14(-1.50%) |
Nov 06, 2003 | 8.995 | 9.060 | 8.848 | 9.018 | 388,318 | +0.06(+0.72%) |
Nov 05, 2003 | 9.060 | 9.130 | 8.871 | 8.954 | 350,999 | +0.03(+0.33%) |
Nov 04, 2003 | 8.971 | 9.083 | 8.818 | 8.924 | 367,622 | +0.01(+0.07%) |
Nov 03, 2003 | 8.818 | 8.983 | 8.766 | 8.918 | 496,474 | +0.15(+1.74%) |
Oct 31, 2003 | 8.730 | 8.830 | 8.713 | 8.766 | 321,404 | -0.04(-0.40%) |
Oct 30, 2003 | 9.065 | 9.118 | 8.854 | 8.801 | 756,300 | -0.26(-2.92%) |
Oct 29, 2003 | 8.789 | 9.071 | 8.771 | 9.065 | 395,637 | +0.19(+2.12%) |
Oct 28, 2003 | 8.707 | 8.877 | 8.701 | 8.877 | 456,464 | +0.14(+1.62%) |
Oct 27, 2003 | 8.719 | 8.948 | 8.701 | 8.736 | 521,858 | +0.05(+0.61%) |
Oct 24, 2003 | 8.660 | 8.707 | 8.407 | 8.683 | 486,648 | +0.08(+0.96%) |
Oct 23, 2003 | 8.407 | 8.719 | 8.407 | 8.601 | 1,058,175 | +0.08(+0.90%) |
Oct 22, 2003 | 8.466 | 8.554 | 8.372 | 8.525 | 1,087,772 | +0.05(+0.62%) |
Oct 21, 2003 | 8.525 | 8.583 | 8.436 | 8.472 | 1,213,746 | -0.06(-0.69%) |
Oct 20, 2003 | 8.613 | 8.695 | 8.519 | 8.530 | 1,007,042 | -0.05(-0.62%) |
Oct 17, 2003 | 8.742 | 8.766 | 8.560 | 8.583 | 890,017 | -0.20(-2.28%) |
Oct 16, 2003 | 8.877 | 8.883 | 8.730 | 8.783 | 467,497 | -0.09(-1.06%) |
Oct 15, 2003 | 8.965 | 8.965 | 8.877 | 8.877 | 277,139 | -0.06(-0.66%) |
Oct 14, 2003 | 8.965 | 8.965 | 8.907 | 8.936 | 593,501 | -0.03(-0.33%) |
Oct 13, 2003 | 8.965 | 9.007 | 8.895 | 8.965 | 375,178 | +0.00(+0.00%) |
Oct 10, 2003 | 8.942 | 8.995 | 8.813 | 8.965 | 219,434 | +0.02(+0.26%) |
Oct 09, 2003 | 8.948 | 9.042 | 8.860 | 8.942 | 725,395 | -0.08(-0.91%) |
Oct 08, 2003 | 9.107 | 9.189 | 8.895 | 9.024 | 387,675 | -0.06(-0.71%) |
Oct 07, 2003 | 8.995 | 9.101 | 8.901 | 9.089 | 417,935 | +0.12(+1.31%) |
Oct 06, 2003 | 8.854 | 9.048 | 8.760 | 8.971 | 780,227 | +0.12(+1.40%) |
Oct 03, 2003 | 8.748 | 8.965 | 8.748 | 8.848 | 537,475 | +0.01(+0.13%) |
Oct 02, 2003 | 9.001 | 9.001 | 8.801 | 8.836 | 433,685 | -0.16(-1.76%) |
Oct 01, 2003 | 8.654 | 8.995 | 8.654 | 8.995 | 500,552 | +0.31(+3.59%) |
Sep 30, 2003 | 8.789 | 8.818 | 8.654 | 8.683 | 992,045 | -0.12(-1.40%) |
Sep 29, 2003 | 8.818 | 8.930 | 8.789 | 8.807 | 844,437 | -0.01(-0.13%) |
Sep 26, 2003 | 8.983 | 9.007 | 8.818 | 8.818 | 383,368 | -0.15(-1.64%) |
Sep 25, 2003 | 8.977 | 9.083 | 8.965 | 8.965 | 559,795 | -0.01(-0.13%) |
Sep 24, 2003 | 9.112 | 9.154 | 8.965 | 8.977 | 541,418 | -0.14(-1.48%) |
Sep 23, 2003 | 9.165 | 9.165 | 8.989 | 9.112 | 595,777 | +0.00(+0.00%) |
Sep 22, 2003 | 9.248 | 9.254 | 9.065 | 9.112 | 396,139 | -0.16(-1.77%) |
Sep 19, 2003 | 9.259 | 9.348 | 9.201 | 9.277 | 673,396 | -0.07(-0.75%) |
Sep 18, 2003 | 9.348 | 9.418 | 8.983 | 9.348 | 1,064,965 | -0.21(-2.15%) |
Sep 17, 2003 | 9.230 | 9.553 | 9.165 | 9.553 | 2,300,253 | +0.24(+2.52%) |
Sep 16, 2003 | 8.995 | 9.318 | 8.995 | 9.318 | 1,304,092 | +0.30(+3.32%) |
Sep 15, 2003 | 9.024 | 9.206 | 9.018 | 9.018 | 311,788 | -0.01(-0.07%) |
Sep 12, 2003 | 9.130 | 9.130 | 8.965 | 9.024 | 229,801 | -0.02(-0.26%) |
Sep 11, 2003 | 8.971 | 9.154 | 8.965 | 9.048 | 350,740 | +0.08(+0.92%) |
Sep 10, 2003 | 9.083 | 9.171 | 8.963 | 8.965 | 469,298 | -0.15(-1.68%) |
Sep 09, 2003 | 9.118 | 9.189 | 9.001 | 9.118 | 384,419 | +0.01(+0.13%) |
Sep 08, 2003 | 8.965 | 9.212 | 8.965 | 9.107 | 499,575 | +0.14(+1.57%) |
Sep 05, 2003 | 9.071 | 9.071 | 8.924 | 8.965 | 462,834 | -0.14(-1.49%) |
Sep 04, 2003 | 9.054 | 9.148 | 8.971 | 9.101 | 370,982 | -0.01(-0.13%) |
Sep 03, 2003 | 9.177 | 9.212 | 9.077 | 9.112 | 442,933 | -0.02(-0.19%) |
Sep 02, 2003 | 9.054 | 9.183 | 8.818 | 9.130 | 536,316 | +0.14(+1.57%) |
Aug 29, 2003 | 9.089 | 9.124 | 8.901 | 8.989 | 260,759 | -0.06(-0.65%) |
Aug 28, 2003 | 9.142 | 9.142 | 8.971 | 9.048 | 454,840 | -0.07(-0.77%) |
Aug 27, 2003 | 9.177 | 9.201 | 9.083 | 9.118 | 466,917 | -0.01(-0.13%) |
Aug 26, 2003 | 9.071 | 9.171 | 8.942 | 9.130 | 449,397 | +0.11(+1.24%) |
Aug 25, 2003 | 9.107 | 9.148 | 8.965 | 9.018 | 377,956 | -0.09(-0.97%) |
Aug 22, 2003 | 9.459 | 9.465 | 9.089 | 9.107 | 393,775 | -0.32(-3.37%) |
Aug 21, 2003 | 9.395 | 9.430 | 9.348 | 9.424 | 362,987 | +0.04(+0.38%) |
Aug 20, 2003 | 9.377 | 9.412 | 9.277 | 9.389 | 451,948 | -0.01(-0.13%) |
Aug 19, 2003 | 9.289 | 9.433 | 9.259 | 9.400 | 623,406 | +0.12(+1.27%) |
Aug 18, 2003 | 9.083 | 9.283 | 9.054 | 9.283 | 662,699 | +0.11(+1.22%) |
Aug 15, 2003 | 9.112 | 9.171 | 9.036 | 9.171 | 304,134 | +0.06(+0.65%) |
Aug 14, 2003 | 8.983 | 9.165 | 8.965 | 9.112 | 600,783 | +0.14(+1.51%) |
Aug 13, 2003 | 8.965 | 8.995 | 8.965 | 8.977 | 490,730 | -0.01(-0.07%) |
Aug 12, 2003 | 9.018 | 9.018 | 8.930 | 8.983 | 633,442 | +0.02(+0.20%) |
Aug 11, 2003 | 8.907 | 8.971 | 8.642 | 8.965 | 1,015,481 | +0.06(+0.66%) |
Aug 08, 2003 | 8.942 | 8.983 | 8.877 | 8.907 | 1,403,983 | -0.11(-1.17%) |
Aug 07, 2003 | 8.760 | 9.024 | 8.730 | 9.012 | 10,125,553 | +0.27(+3.09%) |
Aug 06, 2003 | 8.701 | 8.801 | 8.672 | 8.742 | 616,092 | +0.06(+0.68%) |
Aug 05, 2003 | 8.642 | 8.795 | 8.642 | 8.683 | 616,262 | -0.03(-0.34%) |
Aug 04, 2003 | 8.742 | 8.801 | 8.613 | 8.713 | 739,072 | -0.03(-0.34%) |
Aug 01, 2003 | 8.818 | 8.818 | 8.666 | 8.742 | 748,258 | -0.01(-0.13%) |
Jul 31, 2003 | 9.030 | 9.095 | 8.722 | 8.754 | 3,256,343 | +0.05(+0.61%) |
Jul 30, 2003 | 8.801 | 8.860 | 8.695 | 8.701 | 427,454 | -0.12(-1.40%) |
Jul 29, 2003 | 8.789 | 8.866 | 8.707 | 8.824 | 698,419 | +0.06(+0.74%) |
Jul 28, 2003 | 8.683 | 8.848 | 8.683 | 8.760 | 308,216 | +0.06(+0.74%) |
Jul 25, 2003 | 8.830 | 8.965 | 8.630 | 8.695 | 306,175 | -0.06(-0.67%) |
Jul 24, 2003 | 8.807 | 9.007 | 8.683 | 8.754 | 901,005 | -0.06(-0.67%) |
Jul 23, 2003 | 8.760 | 8.824 | 8.672 | 8.813 | 1,132,508 | +0.05(+0.60%) |
Jul 22, 2003 | 8.613 | 8.760 | 8.583 | 8.760 | 664,740 | +0.19(+2.19%) |
Jul 21, 2003 | 8.754 | 8.813 | 8.525 | 8.572 | 596,531 | -0.24(-2.67%) |
Jul 18, 2003 | 8.601 | 8.818 | 8.601 | 8.807 | 1,068,381 | +0.19(+2.25%) |
Jul 17, 2003 | 8.654 | 8.748 | 8.613 | 8.613 | 635,143 | -0.06(-0.68%) |
Jul 16, 2003 | 8.642 | 8.801 | 8.624 | 8.672 | 980,270 | +0.05(+0.55%) |
Jul 15, 2003 | 8.583 | 8.642 | 8.525 | 8.624 | 552,306 | +0.08(+0.89%) |
Jul 14, 2003 | 8.454 | 8.560 | 8.413 | 8.548 | 764,927 | +0.14(+1.68%) |
Jul 11, 2003 | 8.419 | 8.519 | 8.372 | 8.407 | 346,488 | +0.02(+0.21%) |
Jul 10, 2003 | 8.548 | 8.548 | 8.307 | 8.389 | 863,243 | -0.15(-1.72%) |
Jul 09, 2003 | 8.583 | 8.648 | 8.466 | 8.536 | 703,862 | -0.07(-0.82%) |
Jul 08, 2003 | 8.548 | 8.613 | 8.489 | 8.607 | 503,317 | +0.01(+0.14%) |
Jul 07, 2003 | 8.601 | 8.654 | 8.519 | 8.595 | 516,925 | +0.06(+0.76%) |
Jul 03, 2003 | 8.636 | 8.636 | 8.495 | 8.530 | 123,660 | -0.07(-0.82%) |
Jul 02, 2003 | 8.348 | 8.619 | 8.054 | 8.601 | 706,883 | +0.29(+3.47%) |
Jul 01, 2003 | 8.231 | 8.378 | 8.228 | 8.313 | 474,741 | +0.08(+1.00%) |
Jun 30, 2003 | 8.372 | 8.407 | 8.201 | 8.231 | 838,920 | -0.14(-1.69%) |
Jun 27, 2003 | 8.260 | 8.466 | 8.231 | 8.372 | 584,908 | +0.04(+0.42%) |
Jun 26, 2003 | 8.325 | 8.383 | 8.213 | 8.336 | 851,337 | +0.11(+1.29%) |
Jun 25, 2003 | 8.407 | 8.407 | 8.219 | 8.231 | 805,580 | -0.12(-1.48%) |
Jun 24, 2003 | 8.336 | 8.466 | 8.207 | 8.354 | 501,276 | +0.04(+0.42%) |
Jun 23, 2003 | 8.378 | 8.407 | 8.207 | 8.319 | 442,933 | -0.08(-0.98%) |
Jun 20, 2003 | 8.366 | 8.436 | 8.360 | 8.401 | 255,145 | +0.01(+0.14%) |
Jun 19, 2003 | 8.560 | 8.642 | 8.319 | 8.389 | 544,651 | -0.20(-2.33%) |
Jun 18, 2003 | 8.613 | 8.701 | 8.560 | 8.589 | 342,235 | -0.07(-0.81%) |
Jun 17, 2003 | 8.677 | 8.683 | 8.601 | 8.660 | 266,372 | -0.01(-0.14%) |
Jun 16, 2003 | 8.483 | 8.707 | 8.483 | 8.672 | 590,918 | +0.14(+1.65%) |
Jun 13, 2003 | 8.495 | 8.636 | 8.495 | 8.530 | 491,070 | -0.05(-0.62%) |
Jun 12, 2003 | 8.595 | 8.660 | 8.495 | 8.583 | 326,586 | -0.03(-0.33%) |
Jun 11, 2003 | 8.577 | 8.613 | 8.419 | 8.612 | 454,840 | +0.12(+1.38%) |
Jun 10, 2003 | 8.325 | 8.548 | 8.325 | 8.495 | 487,839 | +0.15(+1.76%) |
Jun 09, 2003 | 8.331 | 8.389 | 8.307 | 8.348 | 511,089 | +0.02(+0.21%) |
Jun 06, 2003 | 8.395 | 8.519 | 8.319 | 8.331 | 642,967 | -0.05(-0.56%) |
Jun 05, 2003 | 8.278 | 8.395 | 8.272 | 8.378 | 485,627 | -0.01(-0.13%) |
Jun 04, 2003 | 8.395 | 8.401 | 8.231 | 8.389 | 588,536 | -0.01(-0.08%) |
Jun 03, 2003 | 8.383 | 8.395 | 8.295 | 8.395 | 399,388 | +0.03(+0.35%) |
Jun 02, 2003 | 8.430 | 8.436 | 8.207 | 8.366 | 598,232 | -0.02(-0.21%) |
May 30, 2003 | 8.378 | 8.495 | 8.289 | 8.383 | 758,634 | +0.02(+0.21%) |
May 29, 2003 | 8.619 | 8.677 | 8.242 | 8.366 | 722,913 | -0.21(-2.47%) |
May 28, 2003 | 8.378 | 8.619 | 8.348 | 8.577 | 1,234,226 | +0.12(+1.46%) |
May 27, 2003 | 8.260 | 8.477 | 8.248 | 8.454 | 778,365 | +0.22(+2.64%) |
May 23, 2003 | 8.236 | 8.266 | 8.184 | 8.236 | 444,634 | +0.00(+0.00%) |
May 22, 2003 | 8.142 | 8.307 | 8.072 | 8.236 | 887,397 | +0.12(+1.52%) |
May 21, 2003 | 8.107 | 8.137 | 8.037 | 8.113 | 620,515 | +0.00(+0.00%) |
May 20, 2003 | 7.937 | 8.113 | 7.860 | 8.113 | 924,478 | +0.24(+2.99%) |
May 19, 2003 | 7.854 | 7.925 | 7.790 | 7.878 | 301,412 | +0.02(+0.22%) |
May 16, 2003 | 7.843 | 7.978 | 7.649 | 7.860 | 353,462 | -0.12(-1.47%) |
May 15, 2003 | 8.013 | 8.084 | 7.925 | 7.978 | 335,431 | -0.03(-0.37%) |
May 14, 2003 | 7.972 | 8.066 | 7.907 | 8.007 | 661,678 | +0.04(+0.44%) |
May 13, 2003 | 8.113 | 8.113 | 7.937 | 7.972 | 422,351 | -0.09(-1.09%) |
May 12, 2003 | 8.084 | 8.148 | 8.007 | 8.060 | 1,080,968 | -0.03(-0.36%) |
May 09, 2003 | 7.995 | 8.113 | 7.831 | 8.089 | 760,505 | +0.08(+0.95%) |
May 08, 2003 | 7.972 | 8.025 | 7.895 | 8.013 | 674,946 | +0.02(+0.22%) |
May 07, 2003 | 7.937 | 8.066 | 7.878 | 7.995 | 378,296 | -0.01(-0.07%) |
May 06, 2003 | 8.025 | 8.084 | 7.925 | 8.001 | 642,967 | -0.06(-0.80%) |
May 05, 2003 | 8.072 | 8.113 | 7.972 | 8.066 | 1,045,418 | +0.02(+0.29%) |
May 02, 2003 | 7.801 | 8.084 | 7.760 | 8.042 | 1,063,788 | +0.24(+3.09%) |