Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.327 | 8.401 | 8.288 | 8.349 | 230,056 | +0.06(+0.68%) |
May 27, 2004 | 8.327 | 8.362 | 8.231 | 8.292 | 228,451 | -0.01(-0.16%) |
May 26, 2004 | 8.188 | 8.305 | 8.109 | 8.305 | 280,976 | +0.12(+1.44%) |
May 25, 2004 | 7.978 | 8.209 | 7.948 | 8.188 | 414,240 | +0.18(+2.23%) |
May 24, 2004 | 7.935 | 8.009 | 7.891 | 8.009 | 228,680 | +0.12(+1.49%) |
May 21, 2004 | 7.961 | 7.970 | 7.852 | 7.891 | 296,573 | -0.03(-0.33%) |
May 20, 2004 | 7.774 | 7.939 | 7.774 | 7.917 | 431,901 | +0.14(+1.85%) |
May 19, 2004 | 8.018 | 8.079 | 7.743 | 7.774 | 628,929 | -0.16(-1.98%) |
May 18, 2004 | 7.691 | 7.930 | 7.682 | 7.930 | 1,494,108 | +0.24(+3.12%) |
May 17, 2004 | 7.665 | 7.756 | 7.551 | 7.691 | 368,825 | -0.02(-0.23%) |
May 14, 2004 | 7.651 | 7.756 | 7.521 | 7.708 | 404,377 | +0.12(+1.55%) |
May 13, 2004 | 7.651 | 7.734 | 7.573 | 7.590 | 404,606 | -0.05(-0.63%) |
May 12, 2004 | 7.630 | 7.669 | 7.512 | 7.638 | 623,424 | -0.03(-0.45%) |
May 11, 2004 | 7.529 | 7.686 | 7.521 | 7.673 | 856,463 | +0.13(+1.73%) |
May 10, 2004 | 7.521 | 7.638 | 7.351 | 7.542 | 1,032,159 | -0.15(-1.93%) |
May 07, 2004 | 7.926 | 7.944 | 7.660 | 7.691 | 797,974 | -0.31(-3.87%) |
May 06, 2004 | 8.035 | 8.044 | 7.869 | 8.000 | 408,735 | -0.02(-0.27%) |
May 05, 2004 | 8.105 | 8.135 | 7.978 | 8.022 | 416,533 | -0.08(-1.02%) |
May 04, 2004 | 8.061 | 8.218 | 8.022 | 8.105 | 1,123,677 | +0.08(+1.03%) |
May 03, 2004 | 8.044 | 8.044 | 7.869 | 8.022 | 1,348,917 | -0.04(-0.49%) |
Apr 30, 2004 | 8.188 | 8.223 | 8.013 | 8.061 | 1,117,026 | -0.13(-1.54%) |
Apr 29, 2004 | 8.231 | 8.327 | 8.109 | 8.188 | 716,318 | -0.04(-0.53%) |
Apr 28, 2004 | 8.436 | 8.436 | 8.209 | 8.231 | 688,106 | -0.22(-2.58%) |
Apr 27, 2004 | 8.458 | 8.563 | 8.423 | 8.449 | 511,033 | -0.05(-0.62%) |
Apr 26, 2004 | 8.436 | 8.584 | 8.436 | 8.502 | 356,668 | +0.00(+0.05%) |
Apr 23, 2004 | 8.641 | 8.641 | 8.475 | 8.497 | 167,668 | -0.14(-1.67%) |
Apr 22, 2004 | 8.502 | 8.707 | 8.502 | 8.641 | 307,124 | +0.14(+1.64%) |
Apr 21, 2004 | 8.436 | 8.545 | 8.349 | 8.502 | 386,027 | +0.00(+0.00%) |
Apr 20, 2004 | 8.676 | 8.746 | 8.502 | 8.502 | 623,653 | -0.21(-2.45%) |
Apr 19, 2004 | 8.663 | 8.733 | 8.580 | 8.715 | 414,928 | +0.05(+0.60%) |
Apr 16, 2004 | 8.489 | 8.672 | 8.484 | 8.663 | 421,579 | +0.17(+2.00%) |
Apr 15, 2004 | 8.284 | 8.528 | 8.284 | 8.493 | 468,600 | +0.15(+1.83%) |
Apr 14, 2004 | 8.284 | 8.423 | 8.284 | 8.340 | 685,583 | -0.10(-1.19%) |
Apr 13, 2004 | 8.305 | 8.515 | 8.196 | 8.441 | 1,194,552 | +0.05(+0.57%) |
Apr 12, 2004 | 8.842 | 8.850 | 7.957 | 8.393 | 1,432,637 | -0.45(-5.08%) |
Apr 08, 2004 | 9.003 | 9.068 | 8.842 | 8.842 | 459,425 | -0.25(-2.73%) |
Apr 07, 2004 | 8.829 | 9.212 | 8.715 | 9.090 | 688,106 | +0.17(+1.96%) |
Apr 06, 2004 | 9.265 | 9.265 | 8.693 | 8.916 | 1,114,732 | -0.40(-4.26%) |
Apr 05, 2004 | 9.513 | 9.526 | 9.169 | 9.313 | 981,698 | -0.22(-2.29%) |
Apr 02, 2004 | 9.539 | 9.605 | 9.491 | 9.530 | 550,026 | +0.00(+0.05%) |
Apr 01, 2004 | 9.504 | 9.539 | 9.461 | 9.526 | 571,128 | +0.03(+0.28%) |
Mar 31, 2004 | 9.461 | 9.500 | 9.374 | 9.500 | 461,260 | +0.06(+0.60%) |
Mar 30, 2004 | 9.374 | 9.461 | 9.360 | 9.443 | 482,821 | +0.06(+0.60%) |
Mar 29, 2004 | 9.308 | 9.413 | 9.269 | 9.387 | 532,594 | +0.08(+0.89%) |
Mar 26, 2004 | 9.330 | 9.395 | 9.265 | 9.304 | 794,992 | -0.06(-0.61%) |
Mar 25, 2004 | 9.347 | 9.374 | 9.308 | 9.360 | 227,304 | +0.07(+0.80%) |
Mar 24, 2004 | 9.374 | 9.395 | 9.286 | 9.286 | 785,358 | -0.10(-1.07%) |
Mar 23, 2004 | 9.352 | 9.395 | 9.286 | 9.387 | 263,086 | +0.06(+0.61%) |
Mar 22, 2004 | 9.374 | 9.417 | 9.286 | 9.330 | 454,608 | -0.08(-0.83%) |
Mar 19, 2004 | 9.417 | 9.461 | 9.221 | 9.408 | 1,823,711 | +0.03(+0.28%) |
Mar 18, 2004 | 9.326 | 9.391 | 9.265 | 9.382 | 645,443 | +0.06(+0.61%) |
Mar 17, 2004 | 9.230 | 9.339 | 9.199 | 9.326 | 423,644 | +0.14(+1.52%) |
Mar 16, 2004 | 9.204 | 9.230 | 9.160 | 9.186 | 360,567 | -0.02(-0.19%) |
Mar 15, 2004 | 9.308 | 9.308 | 9.199 | 9.204 | 288,316 | -0.10(-1.12%) |
Mar 12, 2004 | 9.177 | 9.308 | 9.134 | 9.308 | 310,335 | +0.10(+1.14%) |
Mar 11, 2004 | 9.112 | 9.204 | 9.025 | 9.204 | 395,890 | +0.05(+0.57%) |
Mar 10, 2004 | 9.395 | 9.395 | 9.138 | 9.151 | 348,181 | -0.22(-2.37%) |
Mar 09, 2004 | 9.360 | 9.374 | 9.308 | 9.374 | 294,050 | +0.04(+0.47%) |
Mar 08, 2004 | 9.374 | 9.374 | 9.260 | 9.330 | 275,930 | -0.00(-0.05%) |
Mar 05, 2004 | 9.286 | 9.356 | 9.260 | 9.334 | 394,743 | +0.07(+0.71%) |
Mar 04, 2004 | 9.243 | 9.286 | 9.243 | 9.269 | 331,437 | -0.00(-0.05%) |
Mar 03, 2004 | 9.251 | 9.282 | 9.147 | 9.273 | 732,833 | +0.02(+0.24%) |
Mar 02, 2004 | 9.265 | 9.265 | 9.156 | 9.251 | 1,073,216 | +0.00(+0.00%) |
Mar 01, 2004 | 9.068 | 9.308 | 9.068 | 9.251 | 747,742 | -0.01(-0.09%) |
Feb 27, 2004 | 9.177 | 9.304 | 9.177 | 9.260 | 2,470,302 | -0.20(-2.12%) |
Feb 26, 2004 | 9.548 | 9.578 | 9.430 | 9.461 | 614,249 | -0.04(-0.46%) |
Feb 25, 2004 | 9.526 | 9.539 | 9.417 | 9.504 | 732,374 | -0.02(-0.23%) |
Feb 24, 2004 | 9.504 | 9.574 | 9.483 | 9.526 | 366,072 | +0.08(+0.88%) |
Feb 23, 2004 | 9.448 | 9.504 | 9.439 | 9.443 | 211,478 | +0.00(+0.00%) |
Feb 20, 2004 | 9.513 | 9.513 | 9.408 | 9.443 | 145,419 | -0.02(-0.18%) |
Feb 19, 2004 | 9.417 | 9.504 | 9.417 | 9.461 | 241,984 | +0.02(+0.23%) |
Feb 18, 2004 | 9.448 | 9.583 | 9.408 | 9.439 | 299,785 | -0.02(-0.23%) |
Feb 17, 2004 | 9.417 | 9.522 | 9.387 | 9.461 | 159,411 | +0.04(+0.46%) |
Feb 13, 2004 | 9.548 | 9.548 | 9.382 | 9.417 | 414,010 | -0.14(-1.50%) |
Feb 12, 2004 | 9.744 | 9.744 | 9.526 | 9.561 | 295,197 | -0.07(-0.68%) |
Feb 11, 2004 | 9.570 | 9.657 | 9.509 | 9.626 | 296,573 | +0.01(+0.09%) |
Feb 10, 2004 | 9.408 | 9.622 | 9.395 | 9.618 | 339,924 | +0.15(+1.57%) |
Feb 09, 2004 | 9.491 | 9.491 | 9.304 | 9.469 | 287,399 | -0.07(-0.69%) |
Feb 06, 2004 | 9.265 | 9.592 | 9.234 | 9.535 | 374,559 | +0.20(+2.10%) |
Feb 05, 2004 | 9.265 | 9.352 | 9.208 | 9.339 | 315,611 | +0.11(+1.18%) |
Feb 04, 2004 | 9.631 | 9.670 | 9.212 | 9.230 | 714,254 | -0.40(-4.12%) |
Feb 03, 2004 | 9.461 | 9.744 | 9.422 | 9.626 | 618,378 | +0.12(+1.28%) |
Feb 02, 2004 | 9.221 | 9.504 | 9.217 | 9.504 | 577,550 | +0.31(+3.32%) |
Jan 30, 2004 | 9.112 | 9.238 | 9.025 | 9.199 | 5,260,802 | +0.11(+1.20%) |
Jan 29, 2004 | 9.047 | 9.147 | 8.872 | 9.090 | 419,974 | +0.09(+0.97%) |
Jan 28, 2004 | 9.269 | 9.374 | 9.003 | 9.003 | 367,678 | -0.31(-3.32%) |
Jan 27, 2004 | 9.260 | 9.352 | 9.217 | 9.313 | 379,834 | +0.05(+0.56%) |
Jan 26, 2004 | 9.033 | 9.282 | 9.033 | 9.260 | 292,674 | +0.19(+2.12%) |
Jan 23, 2004 | 9.047 | 9.068 | 8.981 | 9.068 | 333,272 | +0.07(+0.73%) |
Jan 22, 2004 | 9.003 | 9.095 | 8.942 | 9.003 | 223,175 | -0.03(-0.34%) |
Jan 21, 2004 | 8.959 | 9.095 | 8.959 | 9.033 | 189,917 | -0.01(-0.14%) |
Jan 20, 2004 | 8.850 | 9.081 | 8.850 | 9.047 | 361,255 | +0.10(+1.07%) |
Jan 16, 2004 | 9.112 | 9.112 | 8.951 | 8.951 | 409,882 | -0.05(-0.58%) |
Jan 15, 2004 | 9.025 | 9.125 | 8.972 | 9.003 | 193,128 | +0.04(+0.49%) |
Jan 14, 2004 | 8.894 | 8.964 | 8.833 | 8.959 | 504,381 | +0.08(+0.93%) |
Jan 13, 2004 | 8.850 | 8.881 | 8.763 | 8.877 | 380,064 | -0.01(-0.15%) |
Jan 12, 2004 | 8.872 | 8.894 | 8.776 | 8.890 | 310,106 | +0.04(+0.44%) |
Jan 09, 2004 | 8.829 | 8.868 | 8.807 | 8.850 | 304,372 | -0.01(-0.10%) |
Jan 08, 2004 | 8.872 | 8.872 | 8.785 | 8.859 | 232,579 | -0.01(-0.15%) |
Jan 07, 2004 | 8.811 | 8.933 | 8.768 | 8.872 | 278,224 | +0.04(+0.44%) |
Jan 06, 2004 | 8.929 | 8.951 | 8.816 | 8.833 | 238,314 | -0.05(-0.59%) |
Jan 05, 2004 | 8.872 | 8.938 | 8.833 | 8.885 | 281,664 | +0.03(+0.39%) |
Jan 02, 2004 | 8.842 | 8.938 | 8.807 | 8.850 | 205,973 | +0.05(+0.54%) |
Dec 31, 2003 | 9.112 | 9.116 | 8.802 | 8.802 | 344,282 | -0.29(-3.17%) |
Dec 30, 2003 | 9.068 | 9.142 | 9.020 | 9.090 | 148,630 | +0.05(+0.58%) |
Dec 29, 2003 | 9.025 | 9.147 | 8.999 | 9.038 | 288,087 | +0.00(+0.05%) |
Dec 26, 2003 | 9.003 | 9.121 | 9.003 | 9.033 | 141,979 | +0.09(+0.97%) |
Dec 24, 2003 | 8.959 | 9.068 | 8.938 | 8.946 | 231,662 | -0.01(-0.10%) |
Dec 23, 2003 | 8.898 | 8.972 | 8.850 | 8.955 | 483,280 | +0.08(+0.93%) |
Dec 22, 2003 | 8.829 | 8.885 | 8.733 | 8.872 | 361,485 | +0.04(+0.49%) |
Dec 19, 2003 | 8.741 | 8.829 | 8.632 | 8.829 | 318,593 | +0.09(+1.00%) |
Dec 18, 2003 | 8.698 | 8.750 | 8.650 | 8.741 | 177,302 | +0.04(+0.45%) |
Dec 17, 2003 | 8.720 | 8.720 | 8.632 | 8.702 | 154,135 | -0.04(-0.45%) |
Dec 16, 2003 | 8.654 | 8.746 | 8.611 | 8.741 | 308,730 | +0.07(+0.75%) |
Dec 15, 2003 | 8.711 | 8.802 | 8.624 | 8.676 | 197,486 | -0.03(-0.40%) |
Dec 12, 2003 | 8.763 | 8.763 | 8.707 | 8.711 | 247,718 | -0.05(-0.60%) |
Dec 11, 2003 | 8.720 | 8.820 | 8.720 | 8.763 | 387,403 | +0.03(+0.30%) |
Dec 10, 2003 | 8.763 | 8.772 | 8.663 | 8.737 | 161,016 | -0.03(-0.40%) |
Dec 09, 2003 | 8.816 | 8.816 | 8.724 | 8.772 | 206,431 | -0.08(-0.89%) |
Dec 08, 2003 | 8.837 | 8.850 | 8.672 | 8.850 | 286,022 | +0.13(+1.50%) |
Dec 05, 2003 | 8.781 | 8.794 | 8.654 | 8.720 | 148,172 | -0.02(-0.25%) |
Dec 04, 2003 | 8.741 | 8.824 | 8.741 | 8.741 | 267,902 | -0.11(-1.23%) |
Dec 03, 2003 | 8.842 | 8.894 | 8.789 | 8.850 | 385,568 | +0.06(+0.64%) |
Dec 02, 2003 | 8.846 | 8.846 | 8.741 | 8.794 | 462,866 | -0.06(-0.64%) |
Dec 01, 2003 | 8.611 | 8.816 | 8.598 | 8.850 | 471,811 | +0.24(+2.84%) |
Nov 28, 2003 | 8.632 | 8.641 | 8.541 | 8.606 | 264,691 | +0.02(+0.20%) |
Nov 26, 2003 | 8.624 | 8.672 | 8.528 | 8.589 | 276,618 | -0.02(-0.20%) |
Nov 25, 2003 | 8.554 | 8.615 | 8.528 | 8.606 | 221,111 | -0.02(-0.20%) |
Nov 24, 2003 | 8.523 | 8.663 | 8.445 | 8.624 | 231,203 | +0.10(+1.18%) |
Nov 21, 2003 | 8.536 | 8.571 | 8.432 | 8.523 | 202,303 | +0.01(+0.10%) |
Nov 20, 2003 | 8.580 | 8.580 | 8.467 | 8.515 | 330,520 | -0.05(-0.61%) |
Nov 19, 2003 | 8.567 | 8.645 | 8.545 | 8.567 | 290,839 | +0.09(+1.03%) |
Nov 18, 2003 | 8.611 | 8.628 | 8.480 | 8.480 | 300,702 | -0.11(-1.27%) |
Nov 17, 2003 | 8.598 | 8.628 | 8.580 | 8.589 | 436,488 | +0.00(+0.00%) |
Nov 14, 2003 | 8.480 | 8.589 | 8.471 | 8.589 | 475,022 | +0.13(+1.55%) |
Nov 13, 2003 | 8.523 | 8.523 | 8.384 | 8.458 | 309,647 | +0.01(+0.10%) |
Nov 12, 2003 | 8.310 | 8.449 | 8.284 | 8.449 | 278,453 | +0.12(+1.41%) |
Nov 11, 2003 | 8.349 | 8.388 | 8.288 | 8.332 | 186,247 | -0.02(-0.21%) |
Nov 10, 2003 | 8.371 | 8.458 | 8.349 | 8.349 | 253,223 | -0.10(-1.19%) |
Nov 07, 2003 | 8.502 | 8.536 | 8.406 | 8.449 | 322,721 | -0.05(-0.62%) |
Nov 06, 2003 | 8.576 | 8.576 | 8.445 | 8.502 | 208,266 | -0.01(-0.15%) |
Nov 05, 2003 | 8.410 | 8.475 | 8.410 | 8.515 | 325,474 | +0.04(+0.46%) |
Nov 04, 2003 | 8.410 | 8.475 | 8.410 | 8.475 | 196,692 | +0.04(+0.52%) |
Nov 03, 2003 | 8.393 | 8.441 | 8.371 | 8.432 | 377,999 | +0.07(+0.83%) |
Oct 31, 2003 | 8.371 | 8.371 | 8.288 | 8.362 | 5,568,615 | +0.02(+0.21%) |
Oct 30, 2003 | 8.419 | 8.419 | 8.327 | 8.345 | 395,890 | -0.07(-0.83%) |
Oct 29, 2003 | 8.458 | 8.458 | 8.153 | 8.414 | 2,274,879 | -0.20(-2.28%) |
Oct 28, 2003 | 8.685 | 8.685 | 8.589 | 8.611 | 322,721 | -0.07(-0.75%) |
Oct 27, 2003 | 8.676 | 8.728 | 8.632 | 8.676 | 323,410 | +0.04(+0.50%) |
Oct 24, 2003 | 8.698 | 8.741 | 8.589 | 8.632 | 213,542 | -0.07(-0.80%) |
Oct 23, 2003 | 8.720 | 8.798 | 8.567 | 8.702 | 136,703 | -0.05(-0.60%) |
Oct 22, 2003 | 8.829 | 8.894 | 8.685 | 8.754 | 297,032 | -0.06(-0.69%) |
Oct 21, 2003 | 8.824 | 8.846 | 8.746 | 8.816 | 192,211 | +0.07(+0.85%) |
Oct 20, 2003 | 8.872 | 8.898 | 8.724 | 8.741 | 208,954 | +0.02(+0.20%) |
Oct 17, 2003 | 8.863 | 8.868 | 8.724 | 8.724 | 191,752 | -0.15(-1.67%) |
Oct 16, 2003 | 8.772 | 8.837 | 8.789 | 8.872 | 125,005 | +0.10(+1.14%) |
Oct 15, 2003 | 8.833 | 8.850 | 8.715 | 8.772 | 211,248 | -0.06(-0.64%) |
Oct 14, 2003 | 8.698 | 8.829 | 8.698 | 8.829 | 169,732 | +0.12(+1.35%) |
Oct 13, 2003 | 8.759 | 8.807 | 8.676 | 8.711 | 231,891 | -0.05(-0.55%) |
Oct 10, 2003 | 8.811 | 8.829 | 8.676 | 8.759 | 158,952 | -0.02(-0.20%) |
Oct 09, 2003 | 8.637 | 8.833 | 8.637 | 8.776 | 246,342 | +0.10(+1.16%) |
Oct 08, 2003 | 8.720 | 8.763 | 8.624 | 8.676 | 154,594 | -0.04(-0.50%) |
Oct 07, 2003 | 8.689 | 8.785 | 8.667 | 8.720 | 235,332 | +0.03(+0.35%) |
Oct 06, 2003 | 8.584 | 8.680 | 8.528 | 8.689 | 103,674 | +0.06(+0.66%) |
Oct 03, 2003 | 8.502 | 8.663 | 8.502 | 8.632 | 285,793 | +0.13(+1.54%) |
Oct 02, 2003 | 8.414 | 8.502 | 8.397 | 8.502 | 572,045 | +0.07(+0.88%) |
Oct 01, 2003 | 8.371 | 8.480 | 8.358 | 8.427 | 208,954 | +0.07(+0.89%) |
Sep 30, 2003 | 8.327 | 8.441 | 8.327 | 8.353 | 263,086 | +0.02(+0.21%) |
Sep 29, 2003 | 8.327 | 8.358 | 8.305 | 8.336 | 209,184 | +0.01(+0.10%) |
Sep 26, 2003 | 8.327 | 8.345 | 8.175 | 8.327 | 247,488 | +0.02(+0.26%) |
Sep 25, 2003 | 8.327 | 8.340 | 8.236 | 8.305 | 202,532 | +0.04(+0.47%) |
Sep 24, 2003 | 8.301 | 8.336 | 8.262 | 8.266 | 122,024 | -0.06(-0.73%) |
Sep 23, 2003 | 8.393 | 8.349 | 8.236 | 8.327 | 259,186 | -0.07(-0.78%) |
Sep 22, 2003 | 8.297 | 8.393 | 8.209 | 8.393 | 262,856 | +0.04(+0.52%) |
Sep 19, 2003 | 8.205 | 8.441 | 8.205 | 8.349 | 183,724 | +0.03(+0.37%) |
Sep 18, 2003 | 8.284 | 8.336 | 8.231 | 8.318 | 127,529 | +0.03(+0.42%) |
Sep 17, 2003 | 8.262 | 8.305 | 8.183 | 8.284 | 205,973 | -0.04(-0.47%) |
Sep 16, 2003 | 8.284 | 8.323 | 8.227 | 8.323 | 145,190 | +0.04(+0.47%) |
Sep 15, 2003 | 8.275 | 8.332 | 8.236 | 8.284 | 338,777 | +0.02(+0.26%) |
Sep 12, 2003 | 8.275 | 8.393 | 8.244 | 8.262 | 172,944 | -0.06(-0.73%) |
Sep 11, 2003 | 8.218 | 8.345 | 8.175 | 8.323 | 172,714 | +0.12(+1.49%) |
Sep 10, 2003 | 8.371 | 8.371 | 8.192 | 8.201 | 290,380 | -0.14(-1.62%) |
Sep 09, 2003 | 8.414 | 8.480 | 8.310 | 8.336 | 461,719 | -0.12(-1.44%) |
Sep 08, 2003 | 8.506 | 8.523 | 8.436 | 8.458 | 498,647 | -0.05(-0.56%) |
Sep 05, 2003 | 8.632 | 8.632 | 8.445 | 8.506 | 2,221,666 | -0.19(-2.16%) |
Sep 04, 2003 | 8.327 | 8.693 | 8.244 | 8.693 | 4,400,440 | +0.34(+4.13%) |
Sep 03, 2003 | 8.218 | 8.349 | 8.109 | 8.349 | 304,831 | +0.14(+1.75%) |
Sep 02, 2003 | 8.066 | 8.205 | 8.048 | 8.205 | 578,238 | +0.16(+1.95%) |
Aug 29, 2003 | 8.122 | 8.175 | 8.035 | 8.048 | 1,036,976 | +0.09(+1.15%) |
Aug 28, 2003 | 8.053 | 8.053 | 7.926 | 7.957 | 196,110 | -0.07(-0.82%) |
Aug 27, 2003 | 7.935 | 8.022 | 7.883 | 8.022 | 139,914 | +0.10(+1.32%) |
Aug 26, 2003 | 7.869 | 7.948 | 7.782 | 7.917 | 236,479 | +0.06(+0.72%) |
Aug 25, 2003 | 7.839 | 7.869 | 7.808 | 7.861 | 433,507 | +0.02(+0.28%) |
Aug 22, 2003 | 7.883 | 7.883 | 7.760 | 7.839 | 198,633 | -0.03(-0.39%) |
Aug 21, 2003 | 7.878 | 7.891 | 7.843 | 7.869 | 185,100 | -0.00(-0.06%) |
Aug 20, 2003 | 7.891 | 7.891 | 7.848 | 7.874 | 131,198 | -0.02(-0.22%) |
Aug 19, 2003 | 7.782 | 7.913 | 7.782 | 7.891 | 298,638 | +0.13(+1.63%) |
Aug 18, 2003 | 7.695 | 7.804 | 7.695 | 7.765 | 160,558 | +0.14(+1.77%) |
Aug 15, 2003 | 7.782 | 7.804 | 7.630 | 7.630 | 170,879 | -0.11(-1.46%) |
Aug 14, 2003 | 7.747 | 7.791 | 7.717 | 7.743 | 248,406 | +0.05(+0.62%) |
Aug 13, 2003 | 7.800 | 7.800 | 7.617 | 7.695 | 285,793 | -0.10(-1.23%) |
Aug 12, 2003 | 7.804 | 7.813 | 7.704 | 7.791 | 181,430 | -0.01(-0.17%) |
Aug 11, 2003 | 7.717 | 7.804 | 7.630 | 7.804 | 158,493 | +0.17(+2.23%) |
Aug 08, 2003 | 7.586 | 7.695 | 7.586 | 7.634 | 178,219 | +0.01(+0.11%) |
Aug 07, 2003 | 7.695 | 7.695 | 7.608 | 7.625 | 261,251 | -0.07(-0.91%) |
Aug 06, 2003 | 7.804 | 7.808 | 7.651 | 7.695 | 170,879 | -0.07(-0.84%) |
Aug 05, 2003 | 7.739 | 7.800 | 7.678 | 7.760 | 221,799 | +0.00(+0.00%) |
Aug 04, 2003 | 7.891 | 7.891 | 7.721 | 7.760 | 230,286 | -0.12(-1.49%) |
Aug 01, 2003 | 7.913 | 7.970 | 7.826 | 7.878 | 215,606 | -0.00(-0.06%) |
Jul 31, 2003 | 7.904 | 7.948 | 7.865 | 7.883 | 4,516,501 | -0.01(-0.11%) |
Jul 30, 2003 | 7.821 | 7.900 | 7.782 | 7.891 | 309,189 | +0.09(+1.17%) |
Jul 29, 2003 | 7.887 | 7.913 | 7.734 | 7.800 | 187,164 | -0.15(-1.87%) |
Jul 28, 2003 | 8.000 | 8.057 | 7.939 | 7.948 | 243,819 | -0.04(-0.55%) |
Jul 25, 2003 | 8.044 | 8.061 | 7.978 | 7.992 | 199,092 | -0.01(-0.11%) |
Jul 24, 2003 | 7.992 | 8.000 | 7.913 | 8.000 | 346,346 | +0.10(+1.21%) |
Jul 23, 2003 | 7.992 | 8.018 | 7.883 | 7.904 | 213,542 | -0.04(-0.55%) |
Jul 22, 2003 | 7.944 | 8.031 | 7.944 | 7.948 | 125,235 | +0.01(+0.16%) |
Jul 21, 2003 | 8.057 | 8.057 | 7.935 | 7.935 | 138,997 | -0.07(-0.87%) |
Jul 18, 2003 | 8.000 | 8.057 | 7.957 | 8.005 | 162,851 | +0.09(+1.10%) |
Jul 17, 2003 | 8.066 | 8.087 | 7.896 | 7.917 | 171,797 | -0.10(-1.30%) |
Jul 16, 2003 | 8.087 | 8.109 | 8.022 | 8.022 | 235,791 | +0.00(+0.00%) |
Jul 15, 2003 | 8.100 | 8.109 | 8.013 | 8.022 | 181,430 | -0.06(-0.76%) |
Jul 14, 2003 | 8.044 | 8.083 | 7.970 | 8.083 | 305,289 | +0.13(+1.64%) |
Jul 11, 2003 | 7.957 | 8.013 | 7.891 | 7.952 | 134,180 | +0.02(+0.22%) |
Jul 10, 2003 | 8.044 | 8.053 | 7.883 | 7.935 | 236,708 | -0.09(-1.09%) |
Jul 09, 2003 | 8.000 | 8.031 | 7.891 | 8.022 | 308,730 | -0.04(-0.49%) |
Jul 08, 2003 | 7.978 | 8.061 | 7.900 | 8.061 | 207,120 | +0.04(+0.49%) |
Jul 07, 2003 | 7.913 | 8.026 | 7.878 | 8.022 | 242,213 | +0.14(+1.77%) |
Jul 03, 2003 | 7.869 | 7.891 | 7.826 | 7.883 | 134,410 | +0.03(+0.44%) |
Jul 02, 2003 | 7.848 | 7.865 | 7.804 | 7.848 | 577,550 | +0.00(+0.06%) |
Jul 01, 2003 | 7.760 | 7.848 | 7.695 | 7.843 | 657,141 | +0.13(+1.64%) |
Jun 30, 2003 | 7.673 | 7.739 | 7.564 | 7.717 | 606,221 | +0.13(+1.67%) |
Jun 27, 2003 | 7.630 | 7.673 | 7.542 | 7.590 | 278,453 | -0.04(-0.51%) |
Jun 26, 2003 | 7.551 | 7.630 | 7.481 | 7.630 | 175,467 | +0.13(+1.74%) |
Jun 25, 2003 | 7.508 | 7.556 | 7.455 | 7.499 | 270,884 | +0.01(+0.12%) |
Jun 24, 2003 | 7.455 | 7.538 | 7.455 | 7.490 | 232,350 | +0.03(+0.35%) |
Jun 23, 2003 | 7.521 | 7.542 | 7.455 | 7.464 | 244,965 | -0.04(-0.58%) |
Jun 20, 2003 | 7.586 | 7.630 | 7.503 | 7.508 | 141,291 | -0.01(-0.17%) |
Jun 19, 2003 | 7.564 | 7.673 | 7.473 | 7.521 | 198,174 | -0.05(-0.69%) |
Jun 18, 2003 | 7.630 | 7.717 | 7.521 | 7.573 | 167,439 | -0.01(-0.17%) |
Jun 17, 2003 | 7.630 | 7.691 | 7.577 | 7.586 | 268,820 | -0.07(-0.97%) |
Jun 16, 2003 | 7.630 | 7.695 | 7.621 | 7.660 | 318,822 | +0.08(+1.03%) |
Jun 13, 2003 | 7.778 | 7.778 | 7.521 | 7.582 | 233,268 | -0.17(-2.14%) |
Jun 12, 2003 | 7.813 | 7.813 | 7.695 | 7.747 | 126,840 | +0.00(+0.06%) |
Jun 11, 2003 | 7.800 | 7.800 | 7.712 | 7.743 | 209,872 | -0.05(-0.67%) |
Jun 10, 2003 | 7.743 | 7.830 | 7.695 | 7.795 | 236,020 | +0.10(+1.30%) |
Jun 09, 2003 | 7.656 | 7.830 | 7.656 | 7.695 | 507,363 | +0.00(+0.00%) |
Jun 06, 2003 | 7.774 | 7.843 | 7.691 | 7.695 | 298,638 | +0.01(+0.11%) |
Jun 05, 2003 | 7.651 | 7.743 | 7.621 | 7.686 | 136,933 | -0.01(-0.11%) |
Jun 04, 2003 | 7.660 | 7.730 | 7.617 | 7.695 | 231,203 | +0.04(+0.57%) |
Jun 03, 2003 | 7.630 | 7.665 | 7.577 | 7.651 | 232,809 | +0.02(+0.29%) |