Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.510 | 9.780 | 9.320 | 9.760 | 92,900 | +0.16(+1.67%) |
May 27, 2004 | 9.720 | 9.720 | 9.470 | 9.600 | 12,300 | +0.07(+0.73%) |
May 26, 2004 | 9.510 | 9.750 | 9.500 | 9.530 | 49,400 | -0.07(-0.73%) |
May 25, 2004 | 9.410 | 9.610 | 9.400 | 9.600 | 58,300 | +0.14(+1.48%) |
May 24, 2004 | 9.570 | 9.730 | 9.400 | 9.460 | 31,000 | +0.00(+0.00%) |
May 21, 2004 | 9.610 | 9.610 | 9.220 | 9.460 | 25,900 | +0.16(+1.72%) |
May 20, 2004 | 9.550 | 9.550 | 9.195 | 9.300 | 68,200 | -0.14(-1.48%) |
May 19, 2004 | 9.303 | 9.440 | 9.200 | 9.440 | 41,000 | +0.29(+3.17%) |
May 18, 2004 | 9.300 | 9.300 | 9.110 | 9.150 | 15,500 | +0.09(+0.99%) |
May 17, 2004 | 9.050 | 9.350 | 8.750 | 9.060 | 26,700 | -0.05(-0.54%) |
May 14, 2004 | 9.075 | 9.110 | 8.860 | 9.109 | 8,300 | +0.05(+0.54%) |
May 13, 2004 | 8.970 | 9.150 | 8.970 | 9.060 | 42,400 | -0.30(-3.21%) |
May 12, 2004 | 9.210 | 9.449 | 9.210 | 9.360 | 36,800 | +0.12(+1.30%) |
May 11, 2004 | 9.200 | 9.260 | 9.080 | 9.240 | 19,200 | +0.16(+1.76%) |
May 10, 2004 | 9.200 | 9.200 | 8.870 | 9.080 | 25,700 | -0.62(-6.39%) |
May 07, 2004 | 9.925 | 9.999 | 9.100 | 9.700 | 74,100 | -0.30(-3.00%) |
May 06, 2004 | 10.00 | 10.10 | 9.950 | 10.00 | 39,200 | -0.18(-1.77%) |
May 05, 2004 | 10.06 | 10.28 | 10.06 | 10.18 | 25,400 | +0.12(+1.19%) |
May 04, 2004 | 9.950 | 10.10 | 9.950 | 10.06 | 14,500 | +0.13(+1.31%) |
May 03, 2004 | 10.15 | 10.18 | 9.910 | 9.930 | 24,500 | -0.09(-0.90%) |
Apr 30, 2004 | 9.900 | 10.74 | 9.900 | 10.02 | 52,800 | -0.16(-1.57%) |
Apr 29, 2004 | 9.960 | 10.30 | 9.960 | 10.18 | 22,400 | +0.14(+1.39%) |
Apr 28, 2004 | 10.30 | 10.30 | 9.982 | 10.04 | 26,900 | -0.22(-2.14%) |
Apr 27, 2004 | 10.24 | 10.31 | 10.22 | 10.26 | 24,800 | +0.11(+1.08%) |
Apr 26, 2004 | 9.910 | 10.23 | 9.910 | 10.15 | 21,400 | -0.04(-0.39%) |
Apr 23, 2004 | 10.24 | 10.35 | 9.950 | 10.19 | 10,700 | +0.04(+0.38%) |
Apr 22, 2004 | 10.25 | 10.35 | 10.00 | 10.15 | 21,200 | +0.15(+1.51%) |
Apr 21, 2004 | 9.900 | 10.10 | 9.900 | 10.00 | 13,700 | -0.12(-1.19%) |
Apr 20, 2004 | 10.10 | 10.40 | 10.10 | 10.12 | 15,500 | -0.05(-0.49%) |
Apr 19, 2004 | 10.07 | 10.50 | 10.07 | 10.17 | 12,800 | +0.01(+0.09%) |
Apr 16, 2004 | 10.01 | 10.32 | 10.00 | 10.16 | 29,100 | +0.16(+1.61%) |
Apr 15, 2004 | 9.810 | 10.15 | 9.690 | 10.00 | 100,800 | -0.24(-2.34%) |
Apr 14, 2004 | 10.39 | 10.39 | 10.10 | 10.24 | 18,900 | -0.36(-3.40%) |
Apr 13, 2004 | 10.50 | 10.75 | 10.41 | 10.60 | 19,400 | -0.10(-0.93%) |
Apr 12, 2004 | 10.40 | 10.74 | 10.40 | 10.70 | 11,300 | +0.18(+1.71%) |
Apr 08, 2004 | 10.60 | 10.70 | 10.25 | 10.52 | 40,900 | +0.03(+0.28%) |
Apr 07, 2004 | 10.11 | 10.50 | 10.10 | 10.49 | 23,900 | +0.18(+1.76%) |
Apr 06, 2004 | 10.64 | 10.64 | 10.01 | 10.31 | 33,600 | -0.35(-3.28%) |
Apr 05, 2004 | 10.84 | 10.84 | 10.57 | 10.66 | 11,500 | -0.06(-0.56%) |
Apr 02, 2004 | 10.94 | 10.94 | 10.62 | 10.72 | 38,900 | +0.02(+0.19%) |
Apr 01, 2004 | 10.49 | 11.25 | 10.45 | 10.70 | 144,400 | +0.10(+0.94%) |
Mar 31, 2004 | 10.80 | 10.80 | 10.55 | 10.60 | 24,400 | +0.00(+0.00%) |
Mar 30, 2004 | 10.55 | 10.70 | 10.45 | 10.60 | 21,900 | +0.03(+0.28%) |
Mar 29, 2004 | 10.31 | 10.74 | 10.31 | 10.57 | 73,300 | -0.18(-1.67%) |
Mar 26, 2004 | 10.41 | 10.76 | 10.37 | 10.75 | 31,600 | +0.40(+3.86%) |
Mar 25, 2004 | 10.15 | 10.35 | 10.05 | 10.35 | 58,800 | +0.29(+2.88%) |
Mar 24, 2004 | 9.950 | 10.10 | 9.940 | 10.06 | 49,000 | +0.03(+0.30%) |
Mar 23, 2004 | 9.990 | 10.14 | 9.860 | 10.03 | 32,400 | +0.10(+1.01%) |
Mar 22, 2004 | 10.20 | 10.20 | 9.770 | 9.930 | 31,000 | -0.40(-3.87%) |
Mar 19, 2004 | 10.28 | 10.33 | 10.12 | 10.33 | 37,500 | +0.16(+1.57%) |
Mar 18, 2004 | 9.890 | 10.33 | 9.850 | 10.17 | 31,000 | +0.26(+2.62%) |
Mar 17, 2004 | 9.920 | 10.25 | 9.880 | 9.910 | 62,200 | +0.24(+2.48%) |
Mar 16, 2004 | 9.790 | 9.810 | 9.660 | 9.670 | 20,300 | +0.06(+0.62%) |
Mar 15, 2004 | 9.400 | 9.800 | 9.400 | 9.610 | 195,300 | +0.04(+0.42%) |
Mar 12, 2004 | 9.720 | 9.720 | 9.470 | 9.570 | 9,500 | +0.07(+0.74%) |
Mar 11, 2004 | 9.600 | 9.700 | 9.450 | 9.500 | 44,700 | -0.05(-0.52%) |
Mar 10, 2004 | 9.640 | 9.700 | 9.460 | 9.550 | 110,600 | -0.01(-0.10%) |
Mar 09, 2004 | 9.350 | 9.640 | 9.350 | 9.560 | 35,300 | +0.30(+3.23%) |
Mar 08, 2004 | 9.350 | 9.440 | 9.260 | 9.261 | 74,800 | -0.24(-2.52%) |
Mar 05, 2004 | 9.600 | 9.640 | 9.400 | 9.500 | 49,400 | +0.19(+2.03%) |
Mar 04, 2004 | 9.380 | 9.440 | 9.300 | 9.311 | 108,400 | -0.15(-1.58%) |
Mar 03, 2004 | 9.350 | 9.530 | 9.350 | 9.460 | 53,300 | -0.08(-0.84%) |
Mar 02, 2004 | 9.590 | 9.710 | 9.445 | 9.540 | 30,500 | +0.05(+0.53%) |
Mar 01, 2004 | 9.250 | 9.590 | 9.250 | 9.490 | 16,300 | +0.24(+2.59%) |
Feb 27, 2004 | 9.250 | 9.300 | 9.110 | 9.250 | 13,800 | +0.15(+1.65%) |
Feb 26, 2004 | 8.900 | 9.200 | 8.900 | 9.100 | 16,600 | -0.16(-1.73%) |
Feb 25, 2004 | 9.020 | 9.340 | 9.020 | 9.260 | 14,800 | +0.46(+5.23%) |
Feb 24, 2004 | 8.900 | 9.100 | 8.800 | 8.800 | 23,500 | -0.20(-2.22%) |
Feb 23, 2004 | 9.100 | 9.100 | 8.950 | 9.000 | 50,500 | -0.07(-0.77%) |
Feb 20, 2004 | 9.070 | 9.170 | 9.050 | 9.070 | 73,200 | -0.23(-2.47%) |
Feb 19, 2004 | 9.300 | 9.400 | 9.242 | 9.300 | 7,700 | +0.17(+1.86%) |
Feb 18, 2004 | 9.270 | 9.290 | 9.120 | 9.130 | 14,100 | +0.04(+0.43%) |
Feb 17, 2004 | 9.000 | 9.280 | 8.900 | 9.091 | 24,200 | +0.06(+0.68%) |
Feb 13, 2004 | 8.850 | 9.180 | 8.850 | 9.030 | 27,000 | +0.21(+2.38%) |
Feb 12, 2004 | 8.820 | 8.980 | 8.810 | 8.820 | 26,600 | -0.32(-3.49%) |
Feb 11, 2004 | 9.050 | 9.139 | 8.760 | 9.139 | 24,100 | +0.12(+1.32%) |
Feb 10, 2004 | 8.900 | 9.100 | 8.900 | 9.020 | 37,900 | +0.27(+3.09%) |
Feb 09, 2004 | 8.800 | 8.820 | 8.700 | 8.750 | 45,300 | -0.25(-2.78%) |
Feb 06, 2004 | 8.750 | 9.000 | 8.750 | 9.000 | 19,200 | +0.06(+0.67%) |
Feb 05, 2004 | 8.800 | 8.990 | 8.790 | 8.940 | 21,400 | +0.08(+0.90%) |
Feb 04, 2004 | 8.750 | 9.080 | 8.750 | 8.860 | 64,300 | -0.02(-0.23%) |
Feb 03, 2004 | 8.650 | 8.900 | 8.650 | 8.880 | 61,100 | +0.08(+0.91%) |
Feb 02, 2004 | 8.800 | 8.850 | 8.600 | 8.800 | 376,800 | +0.15(+1.73%) |
Jan 30, 2004 | 8.400 | 8.800 | 8.400 | 8.650 | 122,500 | +0.15(+1.76%) |
Jan 29, 2004 | 8.500 | 8.550 | 8.350 | 8.500 | 10,400 | +0.00(+0.00%) |
Jan 28, 2004 | 8.350 | 8.600 | 8.350 | 8.500 | 48,500 | -0.09(-1.05%) |
Jan 27, 2004 | 8.400 | 8.630 | 8.380 | 8.590 | 71,200 | +0.14(+1.66%) |
Jan 26, 2004 | 8.450 | 8.530 | 8.410 | 8.450 | 43,100 | -0.12(-1.40%) |
Jan 23, 2004 | 8.400 | 8.690 | 8.400 | 8.570 | 35,500 | +0.09(+1.06%) |
Jan 22, 2004 | 8.550 | 8.600 | 8.480 | 8.480 | 41,200 | +0.11(+1.31%) |
Jan 21, 2004 | 8.300 | 8.500 | 8.300 | 8.370 | 13,700 | -0.10(-1.18%) |
Jan 20, 2004 | 8.500 | 8.550 | 8.300 | 8.470 | 19,200 | -0.24(-2.76%) |
Jan 16, 2004 | 8.400 | 8.740 | 8.400 | 8.710 | 24,200 | +0.25(+2.96%) |
Jan 15, 2004 | 8.450 | 8.500 | 8.420 | 8.460 | 6,568 | -0.03(-0.35%) |
Jan 14, 2004 | 8.300 | 8.600 | 8.300 | 8.490 | 16,717 | -0.06(-0.70%) |
Jan 13, 2004 | 8.600 | 8.650 | 8.250 | 8.550 | 31,244 | -0.15(-1.74%) |
Jan 12, 2004 | 8.750 | 8.800 | 8.660 | 8.701 | 28,133 | -0.05(-0.56%) |
Jan 09, 2004 | 8.740 | 8.830 | 8.610 | 8.750 | 66,392 | -0.05(-0.57%) |
Jan 08, 2004 | 8.650 | 8.900 | 8.650 | 8.800 | 55,827 | -0.05(-0.56%) |
Jan 07, 2004 | 8.800 | 8.899 | 8.750 | 8.850 | 46,649 | -0.12(-1.34%) |
Jan 06, 2004 | 8.940 | 8.970 | 8.860 | 8.970 | 61,900 | +0.02(+0.23%) |
Jan 05, 2004 | 8.850 | 8.950 | 8.790 | 8.949 | 18,100 | +0.20(+2.27%) |
Jan 02, 2004 | 8.450 | 8.850 | 8.360 | 8.750 | 17,300 | +0.16(+1.86%) |
Dec 31, 2003 | 8.500 | 8.740 | 8.500 | 8.590 | 16,400 | -0.01(-0.12%) |
Dec 30, 2003 | 8.400 | 8.700 | 8.400 | 8.600 | 45,007 | +0.04(+0.47%) |
Dec 29, 2003 | 8.599 | 8.600 | 8.370 | 8.560 | 14,560 | +0.08(+0.94%) |
Dec 26, 2003 | 8.350 | 8.580 | 8.350 | 8.480 | 12,645 | -0.23(-2.64%) |
Dec 24, 2003 | 8.560 | 8.710 | 8.510 | 8.710 | 52,698 | -0.04(-0.46%) |
Dec 23, 2003 | 8.770 | 8.780 | 8.600 | 8.750 | 32,266 | -0.03(-0.34%) |
Dec 22, 2003 | 8.610 | 8.800 | 8.550 | 8.780 | 51,037 | +0.14(+1.62%) |
Dec 19, 2003 | 8.400 | 8.870 | 8.400 | 8.640 | 25,935 | +0.06(+0.70%) |
Dec 18, 2003 | 8.400 | 8.600 | 8.300 | 8.580 | 25,961 | -0.01(-0.12%) |
Dec 17, 2003 | 8.350 | 8.630 | 8.350 | 8.590 | 22,365 | -0.04(-0.46%) |
Dec 16, 2003 | 8.490 | 8.650 | 8.400 | 8.630 | 29,785 | +0.28(+3.35%) |
Dec 15, 2003 | 8.420 | 8.600 | 8.350 | 8.350 | 21,981 | +0.00(+0.00%) |
Dec 12, 2003 | 8.500 | 8.550 | 8.350 | 8.350 | 48,059 | -0.20(-2.34%) |
Dec 11, 2003 | 8.500 | 8.550 | 8.440 | 8.550 | 21,000 | +0.14(+1.66%) |
Dec 10, 2003 | 8.450 | 8.450 | 8.330 | 8.410 | 32,574 | -0.05(-0.59%) |
Dec 09, 2003 | 8.350 | 8.500 | 8.350 | 8.460 | 13,608 | +0.06(+0.71%) |
Dec 08, 2003 | 8.400 | 8.429 | 8.350 | 8.400 | 17,864 | +0.19(+2.31%) |
Dec 05, 2003 | 8.330 | 8.400 | 8.160 | 8.210 | 82,771 | -0.12(-1.44%) |
Dec 04, 2003 | 8.150 | 8.340 | 8.150 | 8.330 | 21,279 | +0.04(+0.48%) |
Dec 03, 2003 | 8.150 | 8.350 | 8.150 | 8.290 | 26,447 | -0.01(-0.12%) |
Dec 02, 2003 | 8.340 | 8.350 | 8.040 | 8.300 | 13,841 | +0.05(+0.61%) |
Dec 01, 2003 | 8.220 | 8.350 | 8.100 | 8.250 | 16,256 | +0.10(+1.23%) |
Nov 28, 2003 | 8.200 | 8.200 | 8.139 | 8.150 | 1,511 | +0.12(+1.49%) |
Nov 26, 2003 | 7.850 | 8.180 | 7.850 | 8.030 | 16,055 | +0.13(+1.65%) |
Nov 25, 2003 | 7.720 | 8.240 | 7.710 | 7.900 | 15,011 | -0.15(-1.86%) |
Nov 24, 2003 | 8.000 | 8.090 | 7.760 | 8.050 | 11,727 | +0.35(+4.55%) |
Nov 21, 2003 | 8.050 | 7.970 | 7.700 | 7.700 | 21,688 | -0.35(-4.35%) |
Nov 20, 2003 | 7.670 | 8.100 | 7.650 | 8.050 | 19,875 | +0.06(+0.75%) |
Nov 19, 2003 | 8.190 | 8.190 | 7.450 | 7.990 | 15,827 | +0.01(+0.13%) |
Nov 18, 2003 | 8.090 | 8.090 | 7.820 | 7.980 | 12,832 | +0.17(+2.18%) |
Nov 17, 2003 | 8.000 | 8.000 | 7.730 | 7.810 | 26,105 | -0.31(-3.82%) |
Nov 14, 2003 | 7.950 | 8.240 | 7.900 | 8.120 | 24,238 | +0.02(+0.23%) |
Nov 13, 2003 | 8.110 | 8.239 | 8.101 | 8.101 | 4,739 | -0.10(-1.21%) |
Nov 12, 2003 | 8.020 | 8.200 | 8.020 | 8.200 | 13,065 | +0.40(+5.13%) |
Nov 11, 2003 | 8.100 | 8.129 | 7.720 | 7.800 | 19,842 | -0.51(-6.14%) |
Nov 10, 2003 | 8.320 | 8.330 | 8.180 | 8.310 | 7,730 | +0.13(+1.59%) |
Nov 07, 2003 | 7.860 | 8.200 | 7.860 | 8.180 | 17,292 | +0.23(+2.89%) |
Nov 06, 2003 | 7.950 | 8.050 | 7.900 | 7.950 | 63,885 | -0.15(-1.85%) |
Nov 05, 2003 | 8.150 | 8.230 | 7.950 | 8.100 | 27,885 | -0.05(-0.61%) |
Nov 04, 2003 | 8.290 | 8.290 | 8.150 | 8.150 | 26,297 | -0.05(-0.61%) |
Nov 03, 2003 | 8.170 | 8.250 | 8.100 | 8.200 | 3,909 | +0.10(+1.23%) |
Oct 31, 2003 | 8.050 | 8.200 | 8.050 | 8.100 | 9,500 | -0.25(-3.04%) |
Oct 30, 2003 | 8.201 | 8.380 | 8.300 | 8.354 | 14,100 | +0.15(+1.87%) |
Oct 29, 2003 | 8.140 | 8.340 | 8.050 | 8.201 | 19,500 | +0.05(+0.63%) |
Oct 28, 2003 | 8.000 | 8.340 | 7.910 | 8.150 | 29,055 | +0.07(+0.87%) |
Oct 27, 2003 | 7.900 | 8.350 | 7.900 | 8.080 | 5,900 | +0.52(+6.88%) |
Oct 24, 2003 | 7.690 | 7.930 | 7.550 | 7.560 | 12,300 | -0.38(-4.82%) |
Oct 23, 2003 | 8.070 | 8.200 | 7.700 | 7.943 | 35,300 | -0.37(-4.42%) |
Oct 22, 2003 | 8.000 | 8.310 | 8.000 | 8.310 | 13,400 | +0.26(+3.23%) |
Oct 21, 2003 | 8.290 | 8.300 | 8.050 | 8.050 | 33,500 | -0.14(-1.71%) |
Oct 20, 2003 | 8.070 | 8.339 | 8.070 | 8.190 | 5,900 | -0.09(-1.09%) |
Oct 17, 2003 | 8.280 | 8.280 | 8.190 | 8.280 | 5,205 | +0.03(+0.36%) |
Oct 16, 2003 | 8.070 | 8.070 | 8.070 | 8.250 | 59,600 | +0.09(+1.10%) |
Oct 15, 2003 | 7.940 | 8.200 | 7.940 | 8.160 | 8,000 | +0.09(+1.12%) |
Oct 14, 2003 | 7.940 | 8.140 | 7.940 | 8.070 | 11,000 | +0.09(+1.13%) |
Oct 13, 2003 | 8.149 | 8.149 | 7.970 | 7.980 | 6,180 | -0.03(-0.37%) |
Oct 10, 2003 | 8.080 | 8.170 | 8.010 | 8.010 | 15,425 | -0.02(-0.25%) |
Oct 09, 2003 | 8.100 | 8.250 | 8.030 | 8.030 | 13,100 | +0.10(+1.26%) |
Oct 08, 2003 | 7.980 | 8.400 | 7.900 | 7.930 | 25,475 | -0.10(-1.25%) |
Oct 07, 2003 | 7.981 | 8.050 | 7.970 | 8.030 | 15,000 | +0.15(+1.93%) |
Oct 06, 2003 | 7.830 | 8.000 | 7.770 | 7.878 | 5,400 | -0.02(-0.29%) |
Oct 03, 2003 | 7.890 | 8.040 | 7.870 | 7.901 | 3,629 | -0.06(-0.74%) |
Oct 02, 2003 | 8.040 | 8.050 | 7.960 | 7.960 | 8,200 | +0.00(+0.00%) |
Oct 01, 2003 | 7.750 | 8.000 | 7.750 | 7.960 | 33,007 | +0.34(+4.46%) |
Sep 30, 2003 | 7.640 | 7.900 | 7.440 | 7.620 | 18,090 | -0.07(-0.91%) |
Sep 29, 2003 | 7.550 | 7.790 | 7.400 | 7.690 | 20,400 | -0.16(-2.04%) |
Sep 26, 2003 | 7.950 | 7.950 | 7.800 | 7.850 | 9,700 | -0.25(-3.10%) |
Sep 25, 2003 | 8.150 | 8.190 | 7.850 | 8.101 | 30,900 | -0.05(-0.60%) |
Sep 24, 2003 | 7.840 | 8.160 | 7.900 | 8.150 | 15,700 | +0.31(+3.95%) |
Sep 23, 2003 | 7.800 | 8.020 | 7.600 | 7.840 | 84,139 | +0.18(+2.35%) |
Sep 22, 2003 | 7.510 | 7.920 | 7.510 | 7.660 | 14,632 | -0.08(-1.03%) |
Sep 19, 2003 | 7.550 | 7.880 | 7.550 | 7.740 | 21,700 | -0.16(-2.03%) |
Sep 18, 2003 | 7.790 | 7.900 | 7.690 | 7.900 | 31,130 | +0.34(+4.50%) |
Sep 17, 2003 | 7.690 | 7.690 | 7.511 | 7.560 | 14,380 | -0.31(-3.93%) |
Sep 16, 2003 | 7.420 | 7.900 | 7.420 | 7.869 | 16,800 | +0.45(+6.05%) |
Sep 15, 2003 | 7.250 | 7.460 | 7.250 | 7.420 | 12,000 | +0.22(+3.02%) |
Sep 12, 2003 | 7.170 | 7.450 | 7.170 | 7.203 | 16,500 | -0.05(-0.65%) |
Sep 11, 2003 | 7.150 | 7.440 | 7.080 | 7.250 | 13,500 | -0.13(-1.76%) |
Sep 10, 2003 | 7.250 | 7.470 | 7.250 | 7.380 | 8,300 | -0.11(-1.47%) |
Sep 09, 2003 | 7.300 | 7.600 | 7.300 | 7.490 | 29,300 | -0.11(-1.45%) |
Sep 08, 2003 | 7.500 | 7.600 | 7.460 | 7.600 | 23,300 | +0.20(+2.70%) |
Sep 05, 2003 | 7.450 | 7.450 | 7.320 | 7.400 | 23,800 | +0.10(+1.37%) |
Sep 04, 2003 | 7.260 | 7.450 | 7.260 | 7.300 | 6,000 | -0.01(-0.14%) |
Sep 03, 2003 | 7.120 | 7.330 | 7.120 | 7.310 | 12,900 | +0.01(+0.14%) |
Sep 02, 2003 | 7.010 | 7.300 | 7.010 | 7.300 | 14,500 | +0.28(+3.99%) |
Aug 29, 2003 | 7.190 | 7.290 | 7.020 | 7.020 | 17,700 | -0.08(-1.13%) |
Aug 28, 2003 | 6.990 | 7.120 | 6.990 | 7.100 | 14,000 | +0.23(+3.35%) |
Aug 27, 2003 | 6.900 | 6.920 | 6.770 | 6.870 | 60,500 | -0.11(-1.58%) |
Aug 26, 2003 | 6.800 | 6.980 | 6.750 | 6.980 | 17,400 | +0.23(+3.41%) |
Aug 25, 2003 | 6.700 | 6.860 | 6.700 | 6.750 | 27,200 | +0.06(+0.90%) |
Aug 22, 2003 | 6.710 | 6.710 | 6.560 | 6.690 | 95,600 | +0.19(+2.92%) |
Aug 21, 2003 | 6.660 | 6.660 | 6.500 | 6.500 | 137,000 | -0.11(-1.66%) |
Aug 20, 2003 | 6.550 | 6.680 | 6.300 | 6.610 | 27,400 | +0.23(+3.61%) |
Aug 19, 2003 | 6.450 | 6.510 | 6.380 | 6.380 | 4,900 | +0.00(+0.00%) |
Aug 18, 2003 | 6.430 | 6.430 | 6.200 | 6.380 | 9,000 | -0.11(-1.69%) |
Aug 15, 2003 | 6.440 | 6.550 | 6.200 | 6.490 | 17,500 | -0.10(-1.52%) |
Aug 14, 2003 | 6.640 | 6.850 | 6.500 | 6.590 | 36,000 | -0.05(-0.75%) |
Aug 13, 2003 | 6.600 | 6.650 | 6.550 | 6.640 | 42,100 | +0.06(+0.91%) |
Aug 12, 2003 | 6.600 | 6.600 | 6.440 | 6.580 | 11,000 | +0.09(+1.39%) |
Aug 11, 2003 | 6.590 | 6.590 | 6.480 | 6.490 | 21,900 | -0.10(-1.52%) |
Aug 08, 2003 | 6.600 | 6.600 | 6.511 | 6.590 | 26,500 | -0.02(-0.30%) |
Aug 07, 2003 | 6.580 | 6.620 | 6.300 | 6.610 | 1,574,700 | +0.06(+0.92%) |
Aug 06, 2003 | 6.490 | 6.550 | 6.310 | 6.550 | 4,800 | +0.23(+3.64%) |
Aug 05, 2003 | 6.350 | 6.490 | 6.320 | 6.320 | 8,700 | -0.12(-1.86%) |
Aug 04, 2003 | 6.370 | 6.440 | 6.370 | 6.440 | 4,200 | +0.04(+0.63%) |
Aug 01, 2003 | 6.440 | 6.440 | 6.400 | 6.400 | 2,200 | +0.00(+0.00%) |
Jul 31, 2003 | 6.600 | 6.600 | 6.400 | 6.400 | 5,400 | -0.20(-3.03%) |
Jul 30, 2003 | 6.690 | 6.690 | 6.600 | 6.600 | 600 | -0.09(-1.35%) |
Jul 29, 2003 | 6.670 | 6.870 | 6.670 | 6.690 | 3,200 | -0.25(-3.60%) |
Jul 28, 2003 | 6.930 | 6.940 | 6.930 | 6.940 | 700 | +0.02(+0.29%) |
Jul 25, 2003 | 6.780 | 6.920 | 6.780 | 6.920 | 2,300 | +0.00(+0.00%) |
Jul 24, 2003 | 6.920 | 6.920 | 6.920 | 6.920 | 200 | +0.04(+0.65%) |
Jul 23, 2003 | 6.870 | 6.876 | 6.870 | 6.875 | 2,000 | +0.03(+0.36%) |
Jul 22, 2003 | 6.900 | 6.900 | 6.850 | 6.850 | 9,100 | +0.05(+0.74%) |
Jul 21, 2003 | 6.680 | 6.840 | 6.680 | 6.800 | 1,400 | -0.09(-1.31%) |
Jul 18, 2003 | 6.850 | 6.930 | 6.670 | 6.890 | 10,400 | -0.10(-1.43%) |
Jul 17, 2003 | 7.000 | 7.000 | 6.990 | 6.990 | 4,000 | -0.02(-0.29%) |
Jul 16, 2003 | 7.090 | 7.090 | 7.010 | 7.010 | 800 | +0.14(+2.04%) |
Jul 15, 2003 | 7.050 | 7.110 | 6.870 | 6.870 | 7,100 | -0.06(-0.87%) |
Jul 14, 2003 | 6.980 | 7.130 | 6.930 | 6.930 | 12,600 | -0.09(-1.28%) |
Jul 11, 2003 | 7.140 | 7.140 | 7.020 | 7.020 | 4,600 | -0.08(-1.13%) |
Jul 10, 2003 | 7.239 | 7.239 | 7.100 | 7.100 | 1,000 | +0.00(+0.01%) |
Jul 09, 2003 | 7.099 | 7.099 | 7.099 | 7.099 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 7.150 | 7.150 | 6.930 | 7.099 | 1,600 | +0.07(+0.98%) |
Jul 07, 2003 | 7.250 | 7.250 | 7.030 | 7.030 | 1,300 | -0.02(-0.28%) |
Jul 03, 2003 | 7.130 | 7.290 | 7.050 | 7.050 | 2,900 | -0.19(-2.62%) |
Jul 02, 2003 | 7.050 | 7.240 | 7.220 | 7.240 | 3,700 | +0.19(+2.70%) |
Jul 01, 2003 | 7.050 | 7.089 | 7.050 | 7.050 | 3,000 | +0.09(+1.29%) |
Jun 30, 2003 | 7.080 | 7.080 | 6.960 | 6.960 | 1,100 | -0.14(-1.97%) |
Jun 27, 2003 | 7.000 | 7.100 | 7.000 | 7.100 | 3,100 | +0.00(+0.00%) |
Jun 26, 2003 | 7.000 | 7.100 | 6.950 | 7.100 | 13,200 | -0.02(-0.28%) |
Jun 25, 2003 | 7.001 | 7.120 | 7.001 | 7.120 | 1,300 | +0.12(+1.71%) |
Jun 24, 2003 | 7.200 | 7.200 | 7.000 | 7.000 | 6,000 | -0.21(-2.91%) |
Jun 23, 2003 | 7.160 | 7.210 | 7.100 | 7.210 | 3,500 | +0.02(+0.28%) |
Jun 20, 2003 | 7.190 | 7.190 | 7.190 | 7.190 | 200 | +0.24(+3.45%) |
Jun 19, 2003 | 7.100 | 7.180 | 6.950 | 6.950 | 2,800 | -0.16(-2.25%) |
Jun 18, 2003 | 7.110 | 7.110 | 7.110 | 7.110 | 700 | -0.09(-1.25%) |
Jun 17, 2003 | 7.240 | 7.250 | 7.110 | 7.200 | 4,100 | -0.04(-0.55%) |
Jun 16, 2003 | 7.240 | 7.240 | 7.110 | 7.240 | 3,100 | +0.01(+0.14%) |
Jun 13, 2003 | 7.230 | 7.230 | 7.230 | 7.230 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 7.230 | 7.230 | 7.230 | 7.230 | 2,100 | -0.05(-0.71%) |
Jun 11, 2003 | 7.390 | 7.420 | 7.160 | 7.282 | 7,700 | +0.02(+0.30%) |
Jun 10, 2003 | 7.260 | 7.260 | 7.260 | 7.260 | 400 | +0.06(+0.83%) |
Jun 09, 2003 | 7.350 | 7.350 | 7.200 | 7.200 | 800 | +0.00(+0.00%) |
Jun 06, 2003 | 7.250 | 7.250 | 7.200 | 7.200 | 8,300 | -0.06(-0.84%) |
Jun 05, 2003 | 7.260 | 7.261 | 7.260 | 7.261 | 1,500 | +0.00(+0.01%) |
Jun 04, 2003 | 7.260 | 7.260 | 7.260 | 7.260 | 3,300 | +0.06(+0.83%) |
Jun 03, 2003 | 7.250 | 7.350 | 7.200 | 7.200 | 11,700 | -0.23(-3.10%) |