Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.437 | 9.437 | 9.294 | 9.311 | 1,895,074 | -0.02(-0.21%) |
Apr 29, 2004 | 9.420 | 9.433 | 9.275 | 9.330 | 4,124,876 | -0.01(-0.09%) |
Apr 28, 2004 | 9.591 | 9.591 | 9.328 | 9.339 | 3,231,645 | -0.27(-2.84%) |
Apr 27, 2004 | 9.632 | 9.766 | 9.546 | 9.612 | 2,209,203 | -0.07(-0.73%) |
Apr 26, 2004 | 9.826 | 9.881 | 9.672 | 9.683 | 1,086,109 | -0.11(-1.13%) |
Apr 23, 2004 | 9.772 | 9.869 | 9.719 | 9.794 | 2,104,337 | +0.02(+0.22%) |
Apr 22, 2004 | 9.612 | 9.772 | 9.593 | 9.772 | 1,167,568 | +0.13(+1.33%) |
Apr 21, 2004 | 9.582 | 9.666 | 9.552 | 9.644 | 1,396,962 | -0.02(-0.22%) |
Apr 20, 2004 | 9.834 | 9.960 | 9.666 | 9.666 | 920,384 | -0.17(-1.72%) |
Apr 19, 2004 | 9.794 | 9.869 | 9.790 | 9.834 | 1,641,336 | +0.03(+0.31%) |
Apr 16, 2004 | 9.612 | 9.805 | 9.612 | 9.805 | 1,264,943 | +0.23(+2.36%) |
Apr 15, 2004 | 9.666 | 9.696 | 9.546 | 9.578 | 2,675,013 | -0.14(-1.45%) |
Apr 14, 2004 | 9.901 | 9.903 | 9.698 | 9.719 | 1,657,253 | -0.18(-1.83%) |
Apr 13, 2004 | 10.18 | 10.18 | 9.884 | 9.901 | 605,787 | -0.28(-2.75%) |
Apr 12, 2004 | 10.02 | 10.27 | 10.02 | 10.18 | 579,102 | +0.18(+1.75%) |
Apr 08, 2004 | 10.10 | 10.13 | 10.00 | 10.01 | 532,287 | -0.08(-0.83%) |
Apr 07, 2004 | 10.17 | 10.18 | 10.03 | 10.09 | 556,163 | -0.06(-0.55%) |
Apr 06, 2004 | 10.09 | 10.20 | 10.05 | 10.14 | 1,191,443 | +0.05(+0.53%) |
Apr 05, 2004 | 10.06 | 10.21 | 10.06 | 10.09 | 1,489,655 | +0.00(+0.04%) |
Apr 02, 2004 | 10.53 | 10.53 | 10.06 | 10.09 | 2,981,652 | +0.04(+0.45%) |
Apr 01, 2004 | 10.11 | 10.17 | 9.931 | 10.04 | 1,878,221 | -0.07(-0.70%) |
Mar 31, 2004 | 9.935 | 10.15 | 9.935 | 10.11 | 1,894,138 | +0.18(+1.78%) |
Mar 30, 2004 | 9.881 | 9.954 | 9.841 | 9.935 | 1,464,843 | +0.05(+0.54%) |
Mar 29, 2004 | 9.954 | 10.13 | 9.777 | 9.881 | 3,640,808 | -0.07(-0.71%) |
Mar 26, 2004 | 9.505 | 10.03 | 9.505 | 9.952 | 5,744,210 | +0.46(+4.81%) |
Mar 25, 2004 | 9.559 | 9.666 | 9.456 | 9.495 | 5,014,363 | +0.31(+3.37%) |
Mar 24, 2004 | 9.187 | 9.228 | 9.100 | 9.185 | 4,123,940 | +0.12(+1.27%) |
Mar 23, 2004 | 8.897 | 9.110 | 8.854 | 9.070 | 2,729,319 | +0.27(+3.06%) |
Mar 22, 2004 | 8.948 | 8.948 | 8.724 | 8.801 | 1,719,986 | -0.19(-2.11%) |
Mar 19, 2004 | 8.950 | 9.078 | 8.897 | 8.991 | 1,609,502 | +0.04(+0.45%) |
Mar 18, 2004 | 8.997 | 8.997 | 8.811 | 8.950 | 1,024,313 | -0.05(-0.52%) |
Mar 17, 2004 | 8.901 | 9.042 | 8.901 | 8.997 | 1,882,434 | +0.11(+1.27%) |
Mar 16, 2004 | 8.854 | 8.903 | 8.811 | 8.884 | 1,093,600 | +0.13(+1.44%) |
Mar 15, 2004 | 8.865 | 8.957 | 8.728 | 8.758 | 1,542,088 | -0.23(-2.59%) |
Mar 12, 2004 | 9.025 | 9.042 | 8.877 | 8.991 | 1,985,427 | +0.06(+0.62%) |
Mar 11, 2004 | 9.057 | 9.121 | 8.935 | 8.935 | 1,521,958 | -0.22(-2.38%) |
Mar 10, 2004 | 9.322 | 9.322 | 9.095 | 9.153 | 820,200 | -0.12(-1.24%) |
Mar 09, 2004 | 9.347 | 9.367 | 9.221 | 9.268 | 603,914 | -0.10(-1.07%) |
Mar 08, 2004 | 9.388 | 9.563 | 9.367 | 9.369 | 1,870,262 | -0.03(-0.36%) |
Mar 05, 2004 | 9.271 | 9.463 | 9.271 | 9.403 | 995,288 | +0.03(+0.32%) |
Mar 04, 2004 | 9.219 | 9.407 | 9.219 | 9.373 | 1,597,798 | +0.21(+2.26%) |
Mar 03, 2004 | 9.324 | 9.326 | 9.112 | 9.166 | 1,894,606 | -0.20(-2.14%) |
Mar 02, 2004 | 9.559 | 9.623 | 9.328 | 9.367 | 1,782,250 | -0.23(-2.36%) |
Mar 01, 2004 | 9.420 | 9.602 | 9.418 | 9.593 | 2,807,500 | +0.16(+1.68%) |
Feb 27, 2004 | 9.324 | 9.441 | 9.324 | 9.435 | 3,469,465 | +0.06(+0.61%) |
Feb 26, 2004 | 9.238 | 9.435 | 9.217 | 9.377 | 3,201,215 | +0.22(+2.38%) |
Feb 25, 2004 | 9.006 | 9.273 | 9.006 | 9.159 | 1,188,634 | +0.15(+1.71%) |
Feb 24, 2004 | 9.048 | 9.121 | 8.886 | 9.006 | 4,570,556 | -0.06(-0.71%) |
Feb 23, 2004 | 9.292 | 9.292 | 8.971 | 9.070 | 3,360,386 | -0.12(-1.26%) |
Feb 20, 2004 | 9.473 | 9.473 | 9.004 | 9.185 | 4,430,579 | -0.31(-3.26%) |
Feb 19, 2004 | 9.484 | 9.542 | 9.484 | 9.495 | 2,088,420 | +0.00(+0.00%) |
Feb 18, 2004 | 9.570 | 9.612 | 9.473 | 9.495 | 1,718,113 | -0.10(-1.02%) |
Feb 17, 2004 | 9.452 | 9.747 | 9.452 | 9.593 | 1,739,648 | +0.19(+2.07%) |
Feb 13, 2004 | 9.463 | 9.482 | 9.345 | 9.399 | 1,401,175 | -0.09(-0.90%) |
Feb 12, 2004 | 9.429 | 9.550 | 9.412 | 9.484 | 1,889,456 | +0.00(+0.02%) |
Feb 11, 2004 | 9.189 | 9.505 | 9.153 | 9.482 | 3,226,495 | +0.33(+3.59%) |
Feb 10, 2004 | 9.185 | 9.228 | 9.076 | 9.153 | 2,131,022 | -0.03(-0.35%) |
Feb 09, 2004 | 9.110 | 9.217 | 9.089 | 9.185 | 784,620 | +0.07(+0.77%) |
Feb 06, 2004 | 8.982 | 9.168 | 8.982 | 9.115 | 1,749,479 | +0.14(+1.60%) |
Feb 05, 2004 | 8.989 | 9.036 | 8.933 | 8.971 | 787,429 | +0.03(+0.29%) |
Feb 04, 2004 | 8.946 | 8.986 | 8.875 | 8.946 | 2,557,507 | -0.03(-0.29%) |
Feb 03, 2004 | 8.929 | 9.023 | 8.813 | 8.971 | 1,167,568 | +0.04(+0.48%) |
Feb 02, 2004 | 8.758 | 8.993 | 8.758 | 8.929 | 4,578,983 | +0.28(+3.21%) |
Jan 30, 2004 | 8.777 | 8.783 | 8.647 | 8.651 | 2,778,943 | -0.11(-1.29%) |
Jan 29, 2004 | 8.875 | 8.959 | 8.694 | 8.764 | 3,746,610 | -0.29(-3.23%) |
Jan 28, 2004 | 9.356 | 9.384 | 9.057 | 9.057 | 1,888,052 | -0.30(-3.20%) |
Jan 27, 2004 | 9.399 | 9.454 | 9.292 | 9.356 | 1,706,877 | -0.09(-0.90%) |
Jan 26, 2004 | 9.367 | 9.495 | 9.249 | 9.441 | 801,942 | +0.06(+0.61%) |
Jan 23, 2004 | 9.409 | 9.527 | 9.356 | 9.384 | 1,020,100 | -0.09(-0.95%) |
Jan 22, 2004 | 9.516 | 9.591 | 9.473 | 9.473 | 2,232,143 | -0.04(-0.45%) |
Jan 21, 2004 | 9.356 | 9.629 | 9.253 | 9.516 | 1,970,446 | +0.13(+1.37%) |
Jan 20, 2004 | 9.142 | 9.538 | 9.119 | 9.388 | 2,487,285 | +0.27(+2.93%) |
Jan 16, 2004 | 8.959 | 9.123 | 8.950 | 9.121 | 1,264,007 | +0.18(+2.06%) |
Jan 15, 2004 | 8.929 | 9.027 | 8.905 | 8.937 | 801,942 | -0.02(-0.26%) |
Jan 14, 2004 | 9.078 | 9.119 | 8.843 | 8.961 | 1,602,012 | -0.02(-0.19%) |
Jan 13, 2004 | 9.027 | 9.080 | 8.961 | 8.978 | 842,671 | -0.05(-0.54%) |
Jan 12, 2004 | 9.055 | 9.151 | 9.014 | 9.027 | 729,378 | -0.03(-0.28%) |
Jan 09, 2004 | 9.078 | 9.174 | 9.004 | 9.053 | 2,770,516 | -0.03(-0.33%) |
Jan 08, 2004 | 9.119 | 9.313 | 9.040 | 9.083 | 2,434,852 | -0.03(-0.33%) |
Jan 07, 2004 | 8.982 | 9.185 | 8.982 | 9.112 | 3,723,203 | +0.14(+1.57%) |
Jan 06, 2004 | 8.918 | 8.971 | 8.875 | 8.971 | 3,101,967 | +0.18(+2.04%) |
Jan 05, 2004 | 8.587 | 8.867 | 8.587 | 8.792 | 2,291,598 | +0.23(+2.69%) |
Jan 02, 2004 | 8.536 | 8.598 | 8.508 | 8.561 | 633,876 | +0.05(+0.55%) |
Dec 31, 2003 | 8.544 | 8.566 | 8.506 | 8.514 | 485,940 | -0.04(-0.45%) |
Dec 30, 2003 | 8.608 | 8.672 | 8.553 | 8.553 | 929,747 | -0.02(-0.27%) |
Dec 29, 2003 | 8.427 | 8.576 | 8.427 | 8.576 | 1,005,587 | +0.16(+1.90%) |
Dec 26, 2003 | 8.416 | 8.435 | 8.395 | 8.416 | 347,367 | -0.01(-0.13%) |
Dec 24, 2003 | 8.352 | 8.469 | 8.352 | 8.427 | 895,104 | +0.07(+0.90%) |
Dec 23, 2003 | 8.358 | 8.363 | 8.331 | 8.352 | 1,500,423 | -0.00(-0.03%) |
Dec 22, 2003 | 8.299 | 8.304 | 8.284 | 8.354 | 2,101,060 | +0.01(+0.18%) |
Dec 19, 2003 | 8.331 | 8.361 | 8.256 | 8.339 | 2,400,677 | +0.04(+0.46%) |
Dec 18, 2003 | 8.074 | 8.350 | 8.074 | 8.301 | 2,990,547 | +0.21(+2.61%) |
Dec 17, 2003 | 8.051 | 8.117 | 8.044 | 8.089 | 1,845,450 | +0.00(+0.00%) |
Dec 16, 2003 | 8.042 | 8.106 | 7.927 | 8.089 | 2,193,754 | +0.06(+0.72%) |
Dec 15, 2003 | 8.096 | 8.126 | 8.034 | 8.032 | 1,868,389 | -0.01(-0.13%) |
Dec 12, 2003 | 8.181 | 8.202 | 8.010 | 8.042 | 3,081,368 | -0.21(-2.59%) |
Dec 11, 2003 | 8.074 | 8.262 | 8.074 | 8.256 | 3,806,066 | +0.20(+2.52%) |
Dec 10, 2003 | 8.211 | 8.211 | 8.010 | 8.053 | 3,626,764 | -0.19(-2.33%) |
Dec 09, 2003 | 8.331 | 8.339 | 8.228 | 8.245 | 3,391,752 | -0.11(-1.28%) |
Dec 08, 2003 | 8.416 | 8.416 | 8.299 | 8.352 | 1,393,216 | -0.08(-0.94%) |
Dec 05, 2003 | 8.523 | 8.523 | 8.350 | 8.431 | 2,056,586 | -0.10(-1.18%) |
Dec 04, 2003 | 8.621 | 8.621 | 8.510 | 8.531 | 1,726,072 | -0.09(-1.04%) |
Dec 03, 2003 | 8.683 | 8.741 | 8.606 | 8.621 | 1,389,471 | -0.04(-0.47%) |
Dec 02, 2003 | 8.747 | 8.749 | 8.638 | 8.662 | 1,589,372 | -0.14(-1.58%) |
Dec 01, 2003 | 8.743 | 8.863 | 8.743 | 8.801 | 884,805 | +0.07(+0.86%) |
Nov 28, 2003 | 8.662 | 8.732 | 8.651 | 8.726 | 521,988 | +0.06(+0.71%) |
Nov 26, 2003 | 8.587 | 8.779 | 8.544 | 8.664 | 1,364,191 | +0.09(+1.10%) |
Nov 25, 2003 | 8.442 | 8.587 | 8.414 | 8.570 | 3,168,912 | +0.13(+1.57%) |
Nov 24, 2003 | 8.416 | 8.484 | 8.245 | 8.437 | 3,196,065 | +0.00(+0.00%) |
Nov 21, 2003 | 8.427 | 8.437 | 8.352 | 8.437 | 1,829,533 | +0.00(+0.03%) |
Nov 20, 2003 | 8.512 | 8.512 | 8.352 | 8.435 | 1,596,862 | -0.09(-1.03%) |
Nov 19, 2003 | 8.715 | 8.717 | 8.463 | 8.523 | 1,372,618 | -0.22(-2.52%) |
Nov 18, 2003 | 8.783 | 8.820 | 8.736 | 8.743 | 846,416 | -0.02(-0.22%) |
Nov 17, 2003 | 8.764 | 8.777 | 8.711 | 8.762 | 1,142,288 | -0.16(-1.75%) |
Nov 14, 2003 | 9.164 | 9.198 | 8.918 | 8.918 | 1,406,793 | -0.11(-1.23%) |
Nov 13, 2003 | 8.918 | 9.098 | 8.886 | 9.029 | 3,153,932 | +0.11(+1.25%) |
Nov 12, 2003 | 8.566 | 8.918 | 8.563 | 8.918 | 2,754,599 | +0.36(+4.22%) |
Nov 11, 2003 | 8.715 | 8.715 | 8.536 | 8.557 | 1,528,980 | -0.16(-1.81%) |
Nov 10, 2003 | 8.899 | 8.899 | 8.681 | 8.715 | 1,863,240 | -0.18(-2.04%) |
Nov 07, 2003 | 8.681 | 8.897 | 8.719 | 8.897 | 2,575,765 | +0.22(+2.49%) |
Nov 06, 2003 | 8.534 | 8.677 | 8.534 | 8.681 | 2,528,950 | +0.12(+1.35%) |
Nov 05, 2003 | 8.563 | 8.630 | 8.563 | 8.566 | 1,482,165 | -0.01(-0.07%) |
Nov 04, 2003 | 8.563 | 8.664 | 8.563 | 8.572 | 3,334,357 | +0.01(+0.17%) |
Nov 03, 2003 | 8.309 | 8.557 | 8.309 | 8.557 | 2,769,112 | +0.28(+3.38%) |
Oct 31, 2003 | 8.220 | 8.284 | 8.192 | 8.277 | 3,885,183 | +0.12(+1.41%) |
Oct 30, 2003 | 8.068 | 8.188 | 8.062 | 8.162 | 1,966,701 | +0.10(+1.27%) |
Oct 29, 2003 | 8.136 | 8.136 | 8.036 | 8.059 | 1,783,654 | -0.08(-0.95%) |
Oct 28, 2003 | 8.085 | 8.149 | 8.085 | 8.136 | 3,388,007 | +0.07(+0.90%) |
Oct 27, 2003 | 7.946 | 8.094 | 7.916 | 8.064 | 1,955,934 | +0.20(+2.53%) |
Oct 24, 2003 | 7.948 | 7.948 | 7.797 | 7.865 | 1,064,574 | -0.08(-1.05%) |
Oct 23, 2003 | 7.807 | 7.974 | 7.795 | 7.948 | 2,334,199 | +0.13(+1.64%) |
Oct 22, 2003 | 7.786 | 7.880 | 7.752 | 7.820 | 3,652,044 | -0.01(-0.11%) |
Oct 21, 2003 | 7.692 | 7.820 | 7.666 | 7.829 | 2,527,546 | +0.12(+1.58%) |
Oct 20, 2003 | 7.534 | 7.718 | 7.530 | 7.707 | 1,496,678 | +0.19(+2.53%) |
Oct 17, 2003 | 7.636 | 7.658 | 7.495 | 7.517 | 3,925,912 | -0.15(-1.95%) |
Oct 16, 2003 | 7.658 | 7.679 | 7.624 | 7.666 | 2,816,863 | -0.02(-0.31%) |
Oct 15, 2003 | 7.799 | 7.799 | 7.654 | 7.690 | 3,282,673 | -0.11(-1.37%) |
Oct 14, 2003 | 7.912 | 7.921 | 7.760 | 7.797 | 2,079,994 | -0.15(-1.88%) |
Oct 13, 2003 | 7.903 | 8.000 | 7.925 | 7.946 | 1,628,696 | +0.04(+0.54%) |
Oct 10, 2003 | 7.935 | 7.974 | 7.882 | 7.903 | 3,656,257 | -0.07(-0.83%) |
Oct 09, 2003 | 7.728 | 7.982 | 7.728 | 7.970 | 2,877,254 | +0.25(+3.27%) |
Oct 08, 2003 | 7.790 | 7.790 | 7.660 | 7.718 | 1,660,062 | -0.10(-1.28%) |
Oct 07, 2003 | 7.690 | 7.803 | 7.658 | 7.818 | 2,686,249 | +0.13(+1.67%) |
Oct 06, 2003 | 7.754 | 7.762 | 7.690 | 7.690 | 1,832,342 | -0.05(-0.69%) |
Oct 03, 2003 | 7.724 | 7.831 | 7.690 | 7.743 | 4,070,571 | +0.16(+2.08%) |
Oct 02, 2003 | 7.807 | 7.829 | 7.585 | 7.585 | 3,304,676 | -0.41(-5.10%) |
Oct 01, 2003 | 7.816 | 8.010 | 7.839 | 7.993 | 2,478,390 | +0.18(+2.27%) |
Sep 30, 2003 | 7.701 | 7.865 | 7.619 | 7.816 | 1,989,640 | +0.12(+1.50%) |
Sep 29, 2003 | 7.705 | 7.737 | 7.540 | 7.701 | 1,513,063 | +0.01(+0.11%) |
Sep 26, 2003 | 7.705 | 7.735 | 7.666 | 7.692 | 1,129,647 | +0.01(+0.17%) |
Sep 25, 2003 | 7.861 | 7.871 | 7.645 | 7.679 | 2,610,877 | -0.20(-2.57%) |
Sep 24, 2003 | 8.032 | 8.036 | 7.867 | 7.882 | 1,771,014 | -0.15(-1.86%) |
Sep 23, 2003 | 8.017 | 8.038 | 8.002 | 8.032 | 1,969,042 | +0.01(+0.19%) |
Sep 22, 2003 | 8.044 | 8.053 | 7.987 | 8.017 | 1,795,358 | -0.13(-1.63%) |
Sep 19, 2003 | 8.222 | 8.222 | 8.106 | 8.149 | 3,612,719 | -0.08(-0.96%) |
Sep 18, 2003 | 7.993 | 8.145 | 7.946 | 8.228 | 4,380,019 | +0.22(+2.77%) |
Sep 17, 2003 | 8.072 | 8.104 | 7.982 | 8.006 | 1,047,253 | -0.07(-0.85%) |
Sep 16, 2003 | 8.042 | 8.096 | 8.015 | 8.074 | 518,711 | +0.02(+0.27%) |
Sep 15, 2003 | 8.085 | 8.094 | 8.010 | 8.053 | 535,096 | -0.01(-0.13%) |
Sep 12, 2003 | 8.053 | 8.104 | 7.995 | 8.064 | 823,945 | -0.03(-0.40%) |
Sep 11, 2003 | 8.160 | 8.160 | 8.021 | 8.096 | 711,589 | +0.02(+0.26%) |
Sep 10, 2003 | 8.149 | 8.149 | 7.957 | 8.074 | 2,515,374 | -0.01(-0.13%) |
Sep 09, 2003 | 8.202 | 8.202 | 8.055 | 8.085 | 2,023,347 | -0.14(-1.66%) |
Sep 08, 2003 | 8.416 | 8.476 | 8.192 | 8.222 | 2,378,206 | -0.17(-2.06%) |
Sep 05, 2003 | 8.429 | 8.446 | 8.369 | 8.395 | 927,406 | -0.03(-0.38%) |
Sep 04, 2003 | 8.437 | 8.476 | 8.365 | 8.427 | 2,003,685 | -0.09(-1.00%) |
Sep 03, 2003 | 8.373 | 8.591 | 8.373 | 8.512 | 2,919,388 | +0.15(+1.74%) |
Sep 02, 2003 | 8.117 | 8.384 | 8.115 | 8.367 | 3,874,416 | +0.36(+4.45%) |
Aug 29, 2003 | 7.856 | 8.010 | 7.856 | 8.010 | 1,131,988 | +0.15(+1.96%) |
Aug 28, 2003 | 7.861 | 7.888 | 7.797 | 7.856 | 1,115,135 | +0.05(+0.63%) |
Aug 27, 2003 | 7.686 | 7.841 | 7.686 | 7.807 | 786,961 | +0.12(+1.50%) |
Aug 26, 2003 | 7.803 | 7.814 | 7.562 | 7.692 | 3,116,479 | -0.16(-2.09%) |
Aug 25, 2003 | 7.972 | 7.972 | 7.807 | 7.856 | 757,468 | -0.10(-1.31%) |
Aug 22, 2003 | 8.032 | 8.051 | 7.961 | 7.961 | 838,458 | -0.07(-0.82%) |
Aug 21, 2003 | 7.910 | 8.040 | 7.910 | 8.027 | 708,780 | +0.12(+1.49%) |
Aug 20, 2003 | 7.989 | 8.008 | 7.863 | 7.910 | 1,500,891 | -0.10(-1.25%) |
Aug 19, 2003 | 8.064 | 8.076 | 7.955 | 8.010 | 792,579 | -0.04(-0.56%) |
Aug 18, 2003 | 8.049 | 8.113 | 8.021 | 8.055 | 1,099,218 | +0.01(+0.08%) |
Aug 15, 2003 | 8.074 | 8.096 | 8.010 | 8.049 | 771,980 | -0.00(-0.05%) |
Aug 14, 2003 | 7.846 | 8.076 | 7.797 | 8.053 | 1,015,419 | +0.18(+2.31%) |
Aug 13, 2003 | 7.797 | 7.910 | 7.760 | 7.871 | 1,175,994 | +0.07(+0.96%) |
Aug 12, 2003 | 7.807 | 7.820 | 7.724 | 7.797 | 830,031 | +0.01(+0.08%) |
Aug 11, 2003 | 7.792 | 7.854 | 7.754 | 7.790 | 2,413,317 | -0.00(-0.03%) |
Aug 08, 2003 | 7.701 | 7.850 | 7.701 | 7.792 | 1,639,464 | +0.12(+1.56%) |
Aug 07, 2003 | 7.647 | 7.694 | 7.587 | 7.673 | 1,950,784 | -0.01(-0.14%) |
Aug 06, 2003 | 7.722 | 7.773 | 7.626 | 7.683 | 1,616,524 | -0.06(-0.77%) |
Aug 05, 2003 | 7.910 | 7.914 | 7.743 | 7.743 | 960,177 | -0.17(-2.11%) |
Aug 04, 2003 | 7.957 | 7.972 | 7.846 | 7.910 | 1,218,128 | -0.01(-0.19%) |
Aug 01, 2003 | 7.946 | 7.946 | 7.874 | 7.925 | 1,666,616 | -0.09(-1.07%) |
Jul 31, 2003 | 7.878 | 8.079 | 7.878 | 8.010 | 2,171,283 | +0.10(+1.24%) |
Jul 30, 2003 | 7.765 | 8.000 | 7.765 | 7.912 | 4,711,001 | +0.22(+2.83%) |
Jul 29, 2003 | 7.784 | 7.784 | 7.634 | 7.694 | 1,600,607 | -0.09(-1.15%) |
Jul 28, 2003 | 7.831 | 7.884 | 7.771 | 7.784 | 773,385 | -0.06(-0.74%) |
Jul 25, 2003 | 7.713 | 7.856 | 7.662 | 7.841 | 1,178,335 | +0.13(+1.66%) |
Jul 24, 2003 | 7.850 | 7.882 | 7.711 | 7.713 | 1,653,976 | -0.14(-1.74%) |
Jul 23, 2003 | 7.925 | 7.925 | 7.773 | 7.850 | 787,897 | -0.05(-0.68%) |
Jul 22, 2003 | 7.818 | 8.004 | 7.754 | 7.903 | 1,445,649 | +0.08(+1.07%) |
Jul 21, 2003 | 7.935 | 7.935 | 7.747 | 7.820 | 1,391,344 | -0.17(-2.11%) |
Jul 18, 2003 | 7.733 | 8.000 | 7.694 | 7.989 | 4,294,347 | +0.32(+4.24%) |
Jul 17, 2003 | 7.476 | 7.664 | 7.463 | 7.664 | 9,965,994 | +0.45(+6.25%) |
Jul 16, 2003 | 7.295 | 7.295 | 7.166 | 7.213 | 2,486,817 | +0.05(+0.66%) |
Jul 15, 2003 | 7.391 | 7.391 | 7.166 | 7.166 | 1,943,762 | -0.19(-2.64%) |
Jul 14, 2003 | 7.305 | 7.412 | 7.303 | 7.361 | 859,524 | +0.10(+1.41%) |
Jul 11, 2003 | 7.263 | 7.320 | 7.239 | 7.258 | 1,380,108 | -0.00(-0.06%) |
Jul 10, 2003 | 7.412 | 7.412 | 7.188 | 7.263 | 2,434,852 | -0.17(-2.24%) |
Jul 09, 2003 | 7.434 | 7.466 | 7.380 | 7.429 | 2,192,818 | -0.02(-0.29%) |
Jul 08, 2003 | 7.327 | 7.468 | 7.327 | 7.451 | 1,802,380 | +0.06(+0.81%) |
Jul 07, 2003 | 7.273 | 7.406 | 7.273 | 7.391 | 1,619,801 | +0.10(+1.32%) |
Jul 03, 2003 | 7.365 | 7.391 | 7.295 | 7.295 | 938,642 | -0.12(-1.61%) |
Jul 02, 2003 | 7.367 | 7.453 | 7.337 | 7.414 | 1,877,752 | +0.05(+0.64%) |
Jul 01, 2003 | 7.316 | 7.376 | 7.250 | 7.367 | 2,278,490 | -0.00(-0.03%) |
Jun 30, 2003 | 7.348 | 7.455 | 7.320 | 7.369 | 901,190 | +0.05(+0.64%) |
Jun 27, 2003 | 7.284 | 7.399 | 7.284 | 7.322 | 842,203 | +0.04(+0.53%) |
Jun 26, 2003 | 7.241 | 7.327 | 7.241 | 7.284 | 923,661 | +0.05(+0.65%) |
Jun 25, 2003 | 7.331 | 7.448 | 7.237 | 7.237 | 1,009,801 | -0.17(-2.31%) |
Jun 24, 2003 | 7.207 | 7.423 | 7.207 | 7.408 | 1,886,179 | +0.20(+2.79%) |
Jun 23, 2003 | 7.363 | 7.363 | 7.207 | 7.207 | 2,322,028 | -0.17(-2.34%) |
Jun 20, 2003 | 7.401 | 7.434 | 7.307 | 7.380 | 1,769,141 | +0.01(+0.09%) |
Jun 19, 2003 | 7.455 | 7.472 | 7.369 | 7.374 | 1,617,929 | -0.09(-1.15%) |
Jun 18, 2003 | 7.551 | 7.551 | 7.440 | 7.459 | 1,413,815 | -0.11(-1.50%) |
Jun 17, 2003 | 7.498 | 7.607 | 7.416 | 7.572 | 2,548,144 | +0.10(+1.31%) |
Jun 16, 2003 | 7.369 | 7.502 | 7.303 | 7.474 | 1,644,613 | +0.16(+2.16%) |
Jun 13, 2003 | 7.380 | 7.404 | 7.299 | 7.316 | 2,263,977 | -0.09(-1.15%) |
Jun 12, 2003 | 7.316 | 7.427 | 7.284 | 7.401 | 2,662,841 | +0.14(+1.88%) |
Jun 11, 2003 | 7.038 | 7.265 | 7.011 | 7.265 | 2,351,521 | +0.24(+3.37%) |
Jun 10, 2003 | 6.932 | 7.079 | 6.932 | 7.028 | 1,312,226 | +0.10(+1.39%) |
Jun 09, 2003 | 7.036 | 7.038 | 6.891 | 6.932 | 1,803,785 | -0.11(-1.52%) |
Jun 06, 2003 | 7.081 | 7.316 | 6.972 | 7.038 | 5,576,612 | +0.01(+0.09%) |
Jun 05, 2003 | 6.750 | 7.092 | 6.684 | 7.032 | 6,288,201 | +0.31(+4.64%) |
Jun 04, 2003 | 6.741 | 6.844 | 6.718 | 6.720 | 2,694,676 | -0.02(-0.32%) |
Jun 03, 2003 | 6.754 | 6.814 | 6.718 | 6.741 | 2,103,401 | -0.01(-0.13%) |
Jun 02, 2003 | 6.643 | 6.857 | 6.643 | 6.750 | 2,904,875 | +0.16(+2.43%) |
May 30, 2003 | 6.568 | 6.665 | 6.562 | 6.590 | 2,439,065 | +0.02(+0.33%) |
May 29, 2003 | 6.637 | 6.737 | 6.553 | 6.568 | 2,558,444 | -0.07(-1.13%) |
May 28, 2003 | 6.526 | 6.686 | 6.515 | 6.643 | 3,950,256 | +0.17(+2.64%) |
May 27, 2003 | 6.331 | 6.472 | 6.282 | 6.472 | 2,163,793 | +0.14(+2.23%) |
May 23, 2003 | 6.227 | 6.333 | 6.205 | 6.331 | 1,850,600 | +0.11(+1.75%) |
May 22, 2003 | 6.233 | 6.304 | 6.216 | 6.222 | 1,479,356 | +0.01(+0.10%) |
May 21, 2003 | 6.150 | 6.222 | 6.058 | 6.216 | 1,950,316 | +0.07(+1.08%) |
May 20, 2003 | 6.216 | 6.314 | 6.107 | 6.150 | 2,608,068 | -0.06(-0.90%) |
May 19, 2003 | 6.449 | 6.449 | 6.205 | 6.205 | 1,536,939 | -0.26(-3.97%) |
May 16, 2003 | 6.498 | 6.538 | 6.398 | 6.462 | 1,000,906 | -0.03(-0.46%) |
May 15, 2003 | 6.440 | 6.566 | 6.440 | 6.492 | 1,913,332 | +0.04(+0.63%) |
May 14, 2003 | 6.383 | 6.468 | 6.355 | 6.451 | 954,091 | +0.07(+1.14%) |
May 13, 2003 | 6.419 | 6.494 | 6.376 | 6.378 | 1,499,018 | -0.10(-1.48%) |
May 12, 2003 | 6.398 | 6.494 | 6.357 | 6.474 | 1,246,217 | +0.04(+0.66%) |
May 09, 2003 | 6.408 | 6.485 | 6.338 | 6.432 | 2,253,678 | +0.13(+2.14%) |
May 08, 2003 | 6.515 | 6.521 | 6.267 | 6.297 | 2,941,391 | -0.27(-4.13%) |
May 07, 2003 | 6.541 | 6.671 | 6.500 | 6.568 | 2,384,760 | +0.03(+0.42%) |
May 06, 2003 | 6.515 | 6.635 | 6.513 | 6.541 | 2,446,556 | +0.01(+0.23%) |
May 05, 2003 | 6.536 | 6.675 | 6.464 | 6.526 | 1,899,287 | -0.01(-0.16%) |
May 02, 2003 | 6.353 | 6.536 | 6.340 | 6.536 | 3,380,985 | +0.20(+3.20%) |