Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.144 | 8.147 | 8.000 | 8.147 | 50,105 | +0.03(+0.42%) |
May 27, 2004 | 8.141 | 8.147 | 7.912 | 8.112 | 29,680 | -0.00(-0.04%) |
May 26, 2004 | 8.137 | 8.137 | 7.868 | 8.116 | 26,169 | +0.27(+3.48%) |
May 25, 2004 | 7.881 | 8.144 | 7.724 | 7.843 | 103,082 | -0.18(-2.30%) |
May 24, 2004 | 8.128 | 8.147 | 8.025 | 8.028 | 18,829 | +0.00(+0.00%) |
May 21, 2004 | 8.147 | 8.166 | 7.899 | 8.028 | 86,167 | -0.09(-1.16%) |
May 20, 2004 | 8.225 | 8.225 | 8.037 | 8.122 | 30,637 | -0.04(-0.46%) |
May 19, 2004 | 7.730 | 8.282 | 7.730 | 8.159 | 66,062 | +0.15(+1.92%) |
May 18, 2004 | 7.727 | 8.006 | 7.727 | 8.006 | 132,762 | +0.18(+2.24%) |
May 17, 2004 | 7.818 | 7.928 | 7.696 | 7.830 | 52,339 | -0.08(-1.03%) |
May 14, 2004 | 7.940 | 7.984 | 7.689 | 7.912 | 77,231 | +0.16(+2.02%) |
May 13, 2004 | 7.834 | 7.834 | 7.693 | 7.755 | 50,743 | -0.07(-0.96%) |
May 12, 2004 | 7.818 | 7.984 | 7.755 | 7.830 | 90,635 | +0.08(+1.05%) |
May 11, 2004 | 7.442 | 7.815 | 7.332 | 7.749 | 54,253 | +0.36(+4.92%) |
May 10, 2004 | 7.479 | 7.896 | 7.132 | 7.385 | 120,635 | -0.44(-5.61%) |
May 07, 2004 | 7.859 | 8.015 | 7.520 | 7.824 | 87,763 | -0.13(-1.58%) |
May 06, 2004 | 7.859 | 8.131 | 7.859 | 7.949 | 41,488 | -0.18(-2.16%) |
May 05, 2004 | 7.834 | 8.128 | 7.834 | 8.125 | 67,019 | +0.23(+2.94%) |
May 04, 2004 | 7.906 | 7.906 | 7.611 | 7.893 | 54,572 | +0.18(+2.40%) |
May 03, 2004 | 7.893 | 7.921 | 7.608 | 7.708 | 102,763 | -0.18(-2.30%) |
Apr 30, 2004 | 8.031 | 8.257 | 7.808 | 7.890 | 97,976 | -0.14(-1.79%) |
Apr 29, 2004 | 8.542 | 8.883 | 8.034 | 8.034 | 42,764 | -0.48(-5.63%) |
Apr 28, 2004 | 8.858 | 8.927 | 8.510 | 8.514 | 31,914 | -0.32(-3.65%) |
Apr 27, 2004 | 8.774 | 8.896 | 8.617 | 8.836 | 98,295 | -0.03(-0.35%) |
Apr 26, 2004 | 8.510 | 8.868 | 8.510 | 8.868 | 36,701 | +0.23(+2.61%) |
Apr 23, 2004 | 8.595 | 8.767 | 8.514 | 8.642 | 38,615 | +0.12(+1.40%) |
Apr 22, 2004 | 8.711 | 8.711 | 8.492 | 8.523 | 29,041 | -0.05(-0.58%) |
Apr 21, 2004 | 8.739 | 8.855 | 8.539 | 8.573 | 55,211 | -0.02(-0.18%) |
Apr 20, 2004 | 8.507 | 8.617 | 8.507 | 8.589 | 39,892 | -0.15(-1.72%) |
Apr 19, 2004 | 8.620 | 8.752 | 8.526 | 8.739 | 47,871 | +0.09(+1.09%) |
Apr 16, 2004 | 8.369 | 8.774 | 8.366 | 8.645 | 56,168 | +0.26(+3.14%) |
Apr 15, 2004 | 8.210 | 8.633 | 7.893 | 8.382 | 148,400 | -0.20(-2.37%) |
Apr 14, 2004 | 8.805 | 8.852 | 8.460 | 8.586 | 88,401 | -0.41(-4.53%) |
Apr 13, 2004 | 8.962 | 9.319 | 8.808 | 8.993 | 63,189 | -0.09(-1.00%) |
Apr 12, 2004 | 9.165 | 9.400 | 8.962 | 9.084 | 53,934 | -0.19(-2.06%) |
Apr 08, 2004 | 9.353 | 9.400 | 9.275 | 9.275 | 42,764 | -0.09(-1.00%) |
Apr 07, 2004 | 9.388 | 9.400 | 9.259 | 9.369 | 29,680 | +0.10(+1.12%) |
Apr 06, 2004 | 9.388 | 9.388 | 9.103 | 9.266 | 45,956 | +0.02(+0.20%) |
Apr 05, 2004 | 9.112 | 9.385 | 9.112 | 9.247 | 36,381 | +0.11(+1.24%) |
Apr 02, 2004 | 9.394 | 9.394 | 9.087 | 9.134 | 62,551 | -0.12(-1.29%) |
Apr 01, 2004 | 9.366 | 9.400 | 9.225 | 9.253 | 47,232 | +0.10(+1.13%) |
Mar 31, 2004 | 9.338 | 9.400 | 9.150 | 9.150 | 37,977 | -0.14(-1.52%) |
Mar 30, 2004 | 9.087 | 9.291 | 9.087 | 9.291 | 51,381 | -0.05(-0.50%) |
Mar 29, 2004 | 9.181 | 9.400 | 9.106 | 9.338 | 35,424 | -0.07(-0.70%) |
Mar 26, 2004 | 9.162 | 9.447 | 9.090 | 9.403 | 35,743 | +0.12(+1.28%) |
Mar 25, 2004 | 9.331 | 9.447 | 9.153 | 9.284 | 76,912 | -0.02(-0.24%) |
Mar 24, 2004 | 9.338 | 9.369 | 9.306 | 9.306 | 53,615 | -0.14(-1.49%) |
Mar 23, 2004 | 9.341 | 9.510 | 9.322 | 9.447 | 28,084 | +0.09(+1.01%) |
Mar 22, 2004 | 9.325 | 9.616 | 9.291 | 9.353 | 21,701 | -0.09(-1.00%) |
Mar 19, 2004 | 9.551 | 9.620 | 9.287 | 9.447 | 29,680 | -0.05(-0.50%) |
Mar 18, 2004 | 9.353 | 9.651 | 9.247 | 9.494 | 29,999 | +0.09(+1.00%) |
Mar 17, 2004 | 9.479 | 9.501 | 9.353 | 9.400 | 27,446 | -0.06(-0.66%) |
Mar 16, 2004 | 9.385 | 9.463 | 9.306 | 9.463 | 25,212 | +0.14(+1.51%) |
Mar 15, 2004 | 9.479 | 9.479 | 9.278 | 9.322 | 45,956 | -0.15(-1.62%) |
Mar 12, 2004 | 9.425 | 9.479 | 9.247 | 9.475 | 55,530 | +0.17(+1.82%) |
Mar 11, 2004 | 9.425 | 9.425 | 9.244 | 9.306 | 21,701 | -0.04(-0.44%) |
Mar 10, 2004 | 9.322 | 9.394 | 9.244 | 9.347 | 35,105 | +0.02(+0.24%) |
Mar 09, 2004 | 9.400 | 9.400 | 9.084 | 9.325 | 34,786 | -0.03(-0.30%) |
Mar 08, 2004 | 9.360 | 9.385 | 9.159 | 9.353 | 70,849 | +0.02(+0.17%) |
Mar 05, 2004 | 9.236 | 9.338 | 9.159 | 9.338 | 35,105 | +0.15(+1.64%) |
Mar 04, 2004 | 9.201 | 9.294 | 9.137 | 9.187 | 30,318 | +0.08(+0.89%) |
Mar 03, 2004 | 9.197 | 9.215 | 9.103 | 9.106 | 36,062 | -0.06(-0.62%) |
Mar 02, 2004 | 9.121 | 9.200 | 9.099 | 9.162 | 33,190 | +0.04(+0.48%) |
Mar 01, 2004 | 9.118 | 9.118 | 9.037 | 9.118 | 42,445 | +0.06(+0.69%) |
Feb 27, 2004 | 8.930 | 9.087 | 8.930 | 9.056 | 46,594 | +0.13(+1.41%) |
Feb 26, 2004 | 8.915 | 9.052 | 8.915 | 8.930 | 12,127 | +0.02(+0.18%) |
Feb 25, 2004 | 8.852 | 8.930 | 8.852 | 8.915 | 18,829 | +0.06(+0.67%) |
Feb 24, 2004 | 8.990 | 8.990 | 8.855 | 8.855 | 25,212 | +0.00(+0.04%) |
Feb 23, 2004 | 8.808 | 8.946 | 8.808 | 8.852 | 32,233 | -0.09(-1.05%) |
Feb 20, 2004 | 8.987 | 8.987 | 8.808 | 8.946 | 60,317 | +0.06(+0.71%) |
Feb 19, 2004 | 8.977 | 8.993 | 8.864 | 8.883 | 48,509 | -0.11(-1.19%) |
Feb 18, 2004 | 9.087 | 9.092 | 8.899 | 8.990 | 75,955 | -0.08(-0.90%) |
Feb 17, 2004 | 9.068 | 9.215 | 9.012 | 9.071 | 181,590 | +0.00(+0.04%) |
Feb 13, 2004 | 8.955 | 9.071 | 8.911 | 9.068 | 155,740 | +0.18(+1.97%) |
Feb 12, 2004 | 8.899 | 8.899 | 8.792 | 8.893 | 118,720 | +0.03(+0.28%) |
Feb 11, 2004 | 8.915 | 8.915 | 8.805 | 8.868 | 22,020 | +0.05(+0.60%) |
Feb 10, 2004 | 8.821 | 8.864 | 8.774 | 8.814 | 82,338 | +0.04(+0.46%) |
Feb 09, 2004 | 8.767 | 8.774 | 8.755 | 8.774 | 57,445 | +0.00(+0.04%) |
Feb 06, 2004 | 8.774 | 8.786 | 8.755 | 8.770 | 41,488 | -0.00(-0.04%) |
Feb 05, 2004 | 8.758 | 8.867 | 8.755 | 8.774 | 105,954 | +0.01(+0.07%) |
Feb 04, 2004 | 8.836 | 8.836 | 8.755 | 8.767 | 62,870 | +0.01(+0.11%) |
Feb 03, 2004 | 8.755 | 8.774 | 8.755 | 8.758 | 78,827 | -0.02(-0.18%) |
Feb 02, 2004 | 8.774 | 8.783 | 8.445 | 8.774 | 89,359 | +0.01(+0.14%) |
Jan 30, 2004 | 8.899 | 8.899 | 8.755 | 8.761 | 22,978 | +0.01(+0.07%) |
Jan 29, 2004 | 8.789 | 8.883 | 8.742 | 8.755 | 419,988 | +0.00(+0.00%) |
Jan 28, 2004 | 8.858 | 9.018 | 7.749 | 8.755 | 107,550 | -0.49(-5.29%) |
Jan 27, 2004 | 9.413 | 9.413 | 9.197 | 9.244 | 26,488 | +0.00(+0.00%) |
Jan 26, 2004 | 9.278 | 9.438 | 9.159 | 9.244 | 76,912 | +0.16(+1.72%) |
Jan 23, 2004 | 9.071 | 9.244 | 9.024 | 9.087 | 33,509 | +0.06(+0.69%) |
Jan 22, 2004 | 8.962 | 9.125 | 8.961 | 9.024 | 43,083 | +0.06(+0.70%) |
Jan 21, 2004 | 8.692 | 9.009 | 8.692 | 8.962 | 38,615 | +0.27(+3.14%) |
Jan 20, 2004 | 8.617 | 8.692 | 8.523 | 8.689 | 103,720 | +0.17(+1.95%) |
Jan 16, 2004 | 8.774 | 8.774 | 8.466 | 8.523 | 99,252 | -0.21(-2.37%) |
Jan 15, 2004 | 8.930 | 8.930 | 8.711 | 8.730 | 28,125 | -0.20(-2.25%) |
Jan 14, 2004 | 8.883 | 8.930 | 8.836 | 8.930 | 32,801 | -0.12(-1.28%) |
Jan 13, 2004 | 9.087 | 9.096 | 8.884 | 9.046 | 26,376 | -0.17(-1.80%) |
Jan 12, 2004 | 9.244 | 9.244 | 9.087 | 9.212 | 12,095 | +0.08(+0.92%) |
Jan 09, 2004 | 9.150 | 9.212 | 9.125 | 9.128 | 11,648 | -0.02(-0.24%) |
Jan 08, 2004 | 9.165 | 9.272 | 9.150 | 9.150 | 11,377 | -0.02(-0.17%) |
Jan 07, 2004 | 9.275 | 9.275 | 9.165 | 9.166 | 22,761 | -0.23(-2.50%) |
Jan 06, 2004 | 9.400 | 9.400 | 9.325 | 9.400 | 20,105 | +0.00(+0.00%) |
Jan 05, 2004 | 9.237 | 9.400 | 9.237 | 9.400 | 32,871 | +0.03(+0.37%) |
Jan 02, 2004 | 9.541 | 9.557 | 9.247 | 9.366 | 74,678 | -0.20(-2.10%) |
Dec 31, 2003 | 9.507 | 9.620 | 9.494 | 9.566 | 7,978 | +0.06(+0.66%) |
Dec 30, 2003 | 9.479 | 9.504 | 9.463 | 9.504 | 14,693 | +0.04(+0.43%) |
Dec 29, 2003 | 9.090 | 9.485 | 9.087 | 9.463 | 31,116 | +0.22(+2.37%) |
Dec 26, 2003 | 9.009 | 9.244 | 8.930 | 9.244 | 13,403 | +0.13(+1.37%) |
Dec 24, 2003 | 9.140 | 9.203 | 9.009 | 9.118 | 14,680 | -0.03(-0.27%) |
Dec 23, 2003 | 9.027 | 9.143 | 8.993 | 9.143 | 13,378 | +0.06(+0.62%) |
Dec 22, 2003 | 9.212 | 9.212 | 9.024 | 9.087 | 53,021 | -0.20(-2.20%) |
Dec 19, 2003 | 9.259 | 9.291 | 9.212 | 9.291 | 12,685 | -0.11(-1.17%) |
Dec 18, 2003 | 9.363 | 9.447 | 9.281 | 9.400 | 14,785 | +0.12(+1.31%) |
Dec 17, 2003 | 9.369 | 9.369 | 9.278 | 9.278 | 9,979 | -0.03(-0.33%) |
Dec 16, 2003 | 9.475 | 9.569 | 9.259 | 9.309 | 16,544 | -0.25(-2.59%) |
Dec 15, 2003 | 9.679 | 9.679 | 9.400 | 9.557 | 17,664 | +0.08(+0.82%) |
Dec 12, 2003 | 9.494 | 9.651 | 9.479 | 9.479 | 10,802 | +0.02(+0.17%) |
Dec 11, 2003 | 9.463 | 9.463 | 9.291 | 9.463 | 7,659 | +0.19(+2.03%) |
Dec 10, 2003 | 9.479 | 9.494 | 9.219 | 9.275 | 35,137 | -0.20(-2.15%) |
Dec 09, 2003 | 9.397 | 9.479 | 9.334 | 9.479 | 27,816 | +0.20(+2.12%) |
Dec 08, 2003 | 9.428 | 9.428 | 9.275 | 9.281 | 10,770 | -0.12(-1.26%) |
Dec 05, 2003 | 9.438 | 9.479 | 9.475 | 9.400 | 11,489 | -0.04(-0.40%) |
Dec 04, 2003 | 9.400 | 9.491 | 9.400 | 9.438 | 27,739 | +0.02(+0.20%) |
Dec 03, 2003 | 9.322 | 9.419 | 9.181 | 9.419 | 18,988 | +0.08(+0.87%) |
Dec 02, 2003 | 9.400 | 9.432 | 9.322 | 9.338 | 33,429 | -0.06(-0.67%) |
Dec 01, 2003 | 9.341 | 9.416 | 9.341 | 9.400 | 12,558 | +0.06(+0.67%) |
Nov 28, 2003 | 9.397 | 9.400 | 9.338 | 9.338 | 8,090 | -0.06(-0.63%) |
Nov 26, 2003 | 9.338 | 9.397 | 9.338 | 9.397 | 3,670 | +0.03(+0.30%) |
Nov 25, 2003 | 9.328 | 9.385 | 9.328 | 9.369 | 24,254 | +0.03(+0.27%) |
Nov 24, 2003 | 9.338 | 9.447 | 9.247 | 9.344 | 27,477 | -0.01(-0.13%) |
Nov 21, 2003 | 9.259 | 9.356 | 9.215 | 9.356 | 42,764 | +0.10(+1.05%) |
Nov 20, 2003 | 9.416 | 9.416 | 9.143 | 9.259 | 136,352 | -0.16(-1.66%) |
Nov 19, 2003 | 9.369 | 9.475 | 9.297 | 9.416 | 44,561 | +0.01(+0.13%) |
Nov 18, 2003 | 9.526 | 9.714 | 9.300 | 9.403 | 78,508 | -0.13(-1.38%) |
Nov 17, 2003 | 9.322 | 9.751 | 9.281 | 9.535 | 61,405 | +0.16(+1.70%) |
Nov 14, 2003 | 9.363 | 9.394 | 9.250 | 9.375 | 30,886 | +0.08(+0.84%) |
Nov 13, 2003 | 9.259 | 9.385 | 9.197 | 9.297 | 36,857 | +0.05(+0.58%) |
Nov 12, 2003 | 9.090 | 9.244 | 9.087 | 9.244 | 47,350 | +0.09(+1.03%) |
Nov 11, 2003 | 9.137 | 9.150 | 8.980 | 9.150 | 68,296 | +0.00(+0.00%) |
Nov 10, 2003 | 9.134 | 9.269 | 9.131 | 9.149 | 61,115 | +0.06(+0.65%) |
Nov 07, 2003 | 9.093 | 9.181 | 9.087 | 9.090 | 67,555 | -0.04(-0.48%) |
Nov 06, 2003 | 9.027 | 9.165 | 8.993 | 9.134 | 44,536 | +0.11(+1.22%) |
Nov 05, 2003 | 8.962 | 9.024 | 8.933 | 9.024 | 46,578 | +0.03(+0.38%) |
Nov 04, 2003 | 8.952 | 8.990 | 8.930 | 8.990 | 38,663 | +0.07(+0.73%) |
Nov 03, 2003 | 8.855 | 8.937 | 8.727 | 8.925 | 108,542 | -0.03(-0.38%) |
Oct 31, 2003 | 8.839 | 8.958 | 8.839 | 8.958 | 11,169 | +0.09(+1.03%) |
Oct 30, 2003 | 8.821 | 8.868 | 8.836 | 8.867 | 7,659 | +0.05(+0.53%) |
Oct 29, 2003 | 8.304 | 8.821 | 8.304 | 8.821 | 48,828 | +0.11(+1.26%) |
Oct 28, 2003 | 8.488 | 8.849 | 8.488 | 8.711 | 48,190 | +0.28(+3.35%) |
Oct 27, 2003 | 8.454 | 8.510 | 8.410 | 8.429 | 29,360 | +0.03(+0.34%) |
Oct 24, 2003 | 8.460 | 8.460 | 8.388 | 8.401 | 17,233 | -0.03(-0.30%) |
Oct 23, 2003 | 8.372 | 8.445 | 8.360 | 8.426 | 23,616 | +0.05(+0.64%) |
Oct 22, 2003 | 8.372 | 8.372 | 8.304 | 8.372 | 15,637 | -0.01(-0.11%) |
Oct 21, 2003 | 8.335 | 8.382 | 8.266 | 8.382 | 30,956 | +0.11(+1.29%) |
Oct 20, 2003 | 8.304 | 8.304 | 8.275 | 8.275 | 4,467 | +0.00(+0.04%) |
Oct 17, 2003 | 8.263 | 8.322 | 8.263 | 8.272 | 11,808 | -0.00(-0.04%) |
Oct 16, 2003 | 8.266 | 8.266 | 8.266 | 8.275 | 3,829 | -0.09(-1.05%) |
Oct 15, 2003 | 8.297 | 8.363 | 8.272 | 8.363 | 17,871 | +0.03(+0.30%) |
Oct 14, 2003 | 8.288 | 8.338 | 8.260 | 8.338 | 15,318 | +0.08(+0.94%) |
Oct 13, 2003 | 8.272 | 8.288 | 8.213 | 8.260 | 5,744 | +0.02(+0.23%) |
Oct 10, 2003 | 8.241 | 8.241 | 8.241 | 8.241 | 4,148 | +0.03(+0.38%) |
Oct 09, 2003 | 8.147 | 8.285 | 8.147 | 8.210 | 74,040 | -0.11(-1.28%) |
Oct 08, 2003 | 8.363 | 8.366 | 8.206 | 8.316 | 27,379 | -0.05(-0.56%) |
Oct 07, 2003 | 8.319 | 8.366 | 8.225 | 8.363 | 38,615 | +0.05(+0.57%) |
Oct 06, 2003 | 8.269 | 8.316 | 8.269 | 8.316 | 25,850 | +0.14(+1.68%) |
Oct 03, 2003 | 8.206 | 8.304 | 8.131 | 8.178 | 18,829 | -0.03(-0.34%) |
Oct 02, 2003 | 8.241 | 8.269 | 8.194 | 8.206 | 25,850 | -0.02(-0.23%) |
Oct 01, 2003 | 8.112 | 8.225 | 8.106 | 8.225 | 29,999 | +0.05(+0.61%) |
Sep 30, 2003 | 8.147 | 8.175 | 8.116 | 8.175 | 17,552 | +0.06(+0.69%) |
Sep 29, 2003 | 8.134 | 8.147 | 8.109 | 8.119 | 14,999 | -0.10(-1.26%) |
Sep 26, 2003 | 8.106 | 8.225 | 8.106 | 8.222 | 14,999 | -0.02(-0.19%) |
Sep 25, 2003 | 8.144 | 8.238 | 8.134 | 8.237 | 47,232 | +0.03(+0.38%) |
Sep 24, 2003 | 8.062 | 8.163 | 8.084 | 8.206 | 40,530 | +0.14(+1.79%) |
Sep 23, 2003 | 8.031 | 8.062 | 7.981 | 8.062 | 26,169 | +0.04(+0.51%) |
Sep 22, 2003 | 8.047 | 8.047 | 7.990 | 8.022 | 47,871 | +0.01(+0.12%) |
Sep 19, 2003 | 7.975 | 8.022 | 7.912 | 8.012 | 29,680 | +0.07(+0.83%) |
Sep 18, 2003 | 8.137 | 8.144 | 7.946 | 7.946 | 57,764 | -0.10(-1.20%) |
Sep 17, 2003 | 8.131 | 8.131 | 7.993 | 8.043 | 9,893 | -0.10(-1.27%) |
Sep 16, 2003 | 8.006 | 8.206 | 7.965 | 8.147 | 27,446 | +0.13(+1.68%) |
Sep 15, 2003 | 8.131 | 8.147 | 8.009 | 8.012 | 105,316 | -0.23(-2.78%) |
Sep 12, 2003 | 8.147 | 8.288 | 8.147 | 8.241 | 87,444 | +0.11(+1.39%) |
Sep 11, 2003 | 8.128 | 8.163 | 8.087 | 8.128 | 134,677 | +0.06(+0.74%) |
Sep 10, 2003 | 7.993 | 8.144 | 7.993 | 8.069 | 83,614 | -0.02(-0.19%) |
Sep 09, 2003 | 8.112 | 8.112 | 7.975 | 8.084 | 72,125 | +0.11(+1.38%) |
Sep 08, 2003 | 7.956 | 8.116 | 7.912 | 7.975 | 108,826 | +0.06(+0.79%) |
Sep 05, 2003 | 7.840 | 8.012 | 7.840 | 7.912 | 100,848 | +0.07(+0.92%) |
Sep 04, 2003 | 7.736 | 7.896 | 7.523 | 7.840 | 69,253 | +0.26(+3.39%) |
Sep 03, 2003 | 7.583 | 7.677 | 7.426 | 7.583 | 22,978 | +0.05(+0.67%) |
Sep 02, 2003 | 7.674 | 7.743 | 7.533 | 7.533 | 43,722 | +0.01(+0.17%) |
Aug 29, 2003 | 7.520 | 7.661 | 7.520 | 7.520 | 7,978 | +0.08(+1.01%) |
Aug 28, 2003 | 7.514 | 7.552 | 7.301 | 7.445 | 18,190 | -0.06(-0.83%) |
Aug 27, 2003 | 7.364 | 7.517 | 7.364 | 7.508 | 25,531 | +0.14(+1.91%) |
Aug 26, 2003 | 7.317 | 7.411 | 7.291 | 7.367 | 35,743 | +0.15(+2.13%) |
Aug 25, 2003 | 7.285 | 7.285 | 7.163 | 7.213 | 16,595 | +0.03(+0.48%) |
Aug 22, 2003 | 7.223 | 7.282 | 7.116 | 7.179 | 39,254 | -0.03(-0.39%) |
Aug 21, 2003 | 7.025 | 7.223 | 7.025 | 7.207 | 24,573 | +0.11(+1.59%) |
Aug 20, 2003 | 6.991 | 7.094 | 6.991 | 7.094 | 35,105 | +0.01(+0.09%) |
Aug 19, 2003 | 7.144 | 7.332 | 6.991 | 7.088 | 51,700 | -0.05(-0.70%) |
Aug 18, 2003 | 7.141 | 7.141 | 6.953 | 7.138 | 64,466 | -0.01(-0.09%) |
Aug 15, 2003 | 7.432 | 7.432 | 7.050 | 7.144 | 152,229 | -0.25(-3.39%) |
Aug 14, 2003 | 7.442 | 7.442 | 7.304 | 7.395 | 17,233 | -0.05(-0.63%) |
Aug 13, 2003 | 7.483 | 7.520 | 7.332 | 7.442 | 52,019 | -0.08(-1.04%) |
Aug 12, 2003 | 7.520 | 7.520 | 7.364 | 7.520 | 43,083 | +0.00(+0.04%) |
Aug 11, 2003 | 7.426 | 7.583 | 7.426 | 7.517 | 51,700 | +0.00(+0.04%) |
Aug 08, 2003 | 7.160 | 7.514 | 7.132 | 7.514 | 49,785 | +0.39(+5.41%) |
Aug 07, 2003 | 7.053 | 7.181 | 6.897 | 7.129 | 38,615 | +0.03(+0.40%) |
Aug 06, 2003 | 7.254 | 7.295 | 6.925 | 7.100 | 79,785 | -0.17(-2.33%) |
Aug 05, 2003 | 7.285 | 7.489 | 7.254 | 7.270 | 39,573 | -0.18(-2.40%) |
Aug 04, 2003 | 7.714 | 7.765 | 7.270 | 7.448 | 86,167 | -0.23(-2.98%) |
Aug 01, 2003 | 7.736 | 7.736 | 7.677 | 7.677 | 15,637 | -0.14(-1.80%) |
Jul 31, 2003 | 7.865 | 7.890 | 7.705 | 7.818 | 37,339 | -0.03(-0.40%) |
Jul 30, 2003 | 7.524 | 7.865 | 7.524 | 7.849 | 36,701 | +0.02(+0.20%) |
Jul 29, 2003 | 7.787 | 7.834 | 7.708 | 7.834 | 29,360 | +0.12(+1.50%) |
Jul 28, 2003 | 7.696 | 7.834 | 7.533 | 7.718 | 49,147 | +0.03(+0.33%) |
Jul 25, 2003 | 7.724 | 7.808 | 7.567 | 7.693 | 28,084 | +0.01(+0.08%) |
Jul 24, 2003 | 7.693 | 7.818 | 7.520 | 7.687 | 34,467 | +0.07(+0.95%) |
Jul 23, 2003 | 7.887 | 7.887 | 7.614 | 7.614 | 70,210 | -0.18(-2.37%) |
Jul 22, 2003 | 7.561 | 8.147 | 7.561 | 7.799 | 83,933 | -0.28(-3.49%) |
Jul 21, 2003 | 7.677 | 8.081 | 7.677 | 8.081 | 48,190 | +0.24(+3.12%) |
Jul 18, 2003 | 7.752 | 7.881 | 7.702 | 7.837 | 40,530 | +0.13(+1.71%) |
Jul 17, 2003 | 7.580 | 7.755 | 7.577 | 7.705 | 53,296 | +0.09(+1.24%) |
Jul 16, 2003 | 7.802 | 7.815 | 7.539 | 7.611 | 53,296 | -0.19(-2.45%) |
Jul 15, 2003 | 7.834 | 7.834 | 7.727 | 7.802 | 48,190 | +0.02(+0.24%) |
Jul 14, 2003 | 7.736 | 7.830 | 7.711 | 7.783 | 28,722 | +0.04(+0.57%) |
Jul 11, 2003 | 7.530 | 7.755 | 7.530 | 7.740 | 28,403 | +0.09(+1.23%) |
Jul 10, 2003 | 7.577 | 7.705 | 7.530 | 7.646 | 39,254 | +0.05(+0.62%) |
Jul 09, 2003 | 7.583 | 7.599 | 7.445 | 7.599 | 59,360 | +0.00(+0.00%) |
Jul 08, 2003 | 7.595 | 7.599 | 7.445 | 7.599 | 29,360 | +0.02(+0.24%) |
Jul 07, 2003 | 7.442 | 7.583 | 7.442 | 7.580 | 65,423 | +0.09(+1.22%) |
Jul 03, 2003 | 7.348 | 7.520 | 7.348 | 7.489 | 29,360 | +0.00(+0.00%) |
Jul 02, 2003 | 7.379 | 7.520 | 7.176 | 7.489 | 63,828 | +0.00(+0.00%) |
Jul 01, 2003 | 7.439 | 7.489 | 7.364 | 7.489 | 34,467 | +0.10(+1.31%) |
Jun 30, 2003 | 7.285 | 7.461 | 7.285 | 7.392 | 24,573 | -0.02(-0.25%) |
Jun 27, 2003 | 7.320 | 7.458 | 7.317 | 7.411 | 49,785 | +0.15(+2.12%) |
Jun 26, 2003 | 7.370 | 7.370 | 7.144 | 7.257 | 33,828 | +0.06(+0.87%) |
Jun 25, 2003 | 7.210 | 7.369 | 7.082 | 7.194 | 75,955 | -0.12(-1.67%) |
Jun 24, 2003 | 7.207 | 7.317 | 7.050 | 7.317 | 57,445 | +0.11(+1.52%) |
Jun 23, 2003 | 7.398 | 7.401 | 7.129 | 7.207 | 34,467 | -0.16(-2.17%) |
Jun 20, 2003 | 7.241 | 7.367 | 7.050 | 7.367 | 74,997 | +0.13(+1.73%) |
Jun 19, 2003 | 7.492 | 7.492 | 7.194 | 7.241 | 74,040 | -0.16(-2.16%) |
Jun 18, 2003 | 7.514 | 7.520 | 7.398 | 7.401 | 90,316 | -0.05(-0.72%) |
Jun 17, 2003 | 7.467 | 7.517 | 7.417 | 7.455 | 57,126 | -0.07(-0.87%) |
Jun 16, 2003 | 7.498 | 7.520 | 7.442 | 7.520 | 63,508 | +0.03(+0.46%) |
Jun 13, 2003 | 7.385 | 7.498 | 7.354 | 7.486 | 57,764 | +0.09(+1.23%) |
Jun 12, 2003 | 7.505 | 7.505 | 7.317 | 7.395 | 87,444 | -0.06(-0.76%) |
Jun 11, 2003 | 7.389 | 7.505 | 7.364 | 7.451 | 49,147 | +0.12(+1.62%) |
Jun 10, 2003 | 7.201 | 7.376 | 7.201 | 7.332 | 71,806 | +0.14(+1.88%) |
Jun 09, 2003 | 7.266 | 7.270 | 7.103 | 7.197 | 58,402 | +0.06(+0.87%) |
Jun 06, 2003 | 7.354 | 7.364 | 7.097 | 7.135 | 109,145 | -0.11(-1.56%) |
Jun 05, 2003 | 7.200 | 7.360 | 7.200 | 7.248 | 70,210 | +0.10(+1.45%) |
Jun 04, 2003 | 7.075 | 7.207 | 6.925 | 7.144 | 49,785 | +0.01(+0.09%) |
Jun 03, 2003 | 7.147 | 7.223 | 7.063 | 7.138 | 93,508 | -0.01(-0.09%) |