Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.13 | 18.58 | 17.93 | 18.12 | 59,915 | -0.07(-0.40%) |
May 27, 2004 | 18.28 | 18.50 | 18.16 | 18.19 | 44,898 | -0.17(-0.93%) |
May 26, 2004 | 18.36 | 18.36 | 17.95 | 18.36 | 33,067 | +0.13(+0.69%) |
May 25, 2004 | 17.70 | 18.36 | 17.63 | 18.24 | 82,364 | +0.60(+3.40%) |
May 24, 2004 | 17.52 | 17.64 | 17.29 | 17.64 | 69,471 | +0.32(+1.83%) |
May 21, 2004 | 17.49 | 17.49 | 16.90 | 17.32 | 276,823 | +0.10(+0.57%) |
May 20, 2004 | 17.31 | 17.40 | 16.78 | 17.22 | 66,589 | +0.19(+1.12%) |
May 19, 2004 | 17.38 | 17.64 | 16.96 | 17.03 | 73,263 | -0.30(-1.71%) |
May 18, 2004 | 17.11 | 17.33 | 16.91 | 17.33 | 40,954 | +0.55(+3.30%) |
May 17, 2004 | 17.01 | 17.54 | 16.51 | 16.77 | 98,594 | -0.43(-2.49%) |
May 14, 2004 | 17.57 | 17.76 | 17.14 | 17.20 | 52,634 | -0.36(-2.03%) |
May 13, 2004 | 18.21 | 18.53 | 17.50 | 17.56 | 41,713 | -0.41(-2.28%) |
May 12, 2004 | 17.95 | 17.96 | 16.88 | 17.96 | 66,892 | +0.37(+2.10%) |
May 11, 2004 | 17.73 | 17.90 | 16.48 | 17.60 | 121,954 | +0.34(+1.99%) |
May 10, 2004 | 17.04 | 17.44 | 16.88 | 17.25 | 79,179 | +0.11(+0.65%) |
May 07, 2004 | 17.21 | 17.68 | 17.14 | 17.14 | 96,926 | -0.61(-3.42%) |
May 06, 2004 | 18.14 | 18.27 | 17.18 | 17.75 | 174,436 | -0.55(-3.03%) |
May 05, 2004 | 18.15 | 18.65 | 18.14 | 18.30 | 29,881 | +0.04(+0.22%) |
May 04, 2004 | 18.24 | 18.56 | 18.13 | 18.26 | 91,162 | +0.03(+0.14%) |
May 03, 2004 | 18.49 | 18.66 | 18.20 | 18.24 | 198,099 | -0.22(-1.18%) |
Apr 30, 2004 | 19.12 | 19.25 | 18.40 | 18.45 | 117,100 | -0.42(-2.24%) |
Apr 29, 2004 | 19.29 | 19.58 | 18.87 | 18.87 | 113,459 | -0.24(-1.24%) |
Apr 28, 2004 | 19.55 | 19.79 | 19.03 | 19.11 | 74,628 | -0.37(-1.90%) |
Apr 27, 2004 | 19.71 | 19.71 | 19.19 | 19.48 | 96,167 | -0.06(-0.30%) |
Apr 26, 2004 | 19.65 | 20.08 | 19.31 | 19.54 | 31,095 | -0.02(-0.10%) |
Apr 23, 2004 | 18.84 | 19.78 | 18.84 | 19.56 | 43,078 | -0.42(-2.08%) |
Apr 22, 2004 | 18.99 | 20.08 | 18.93 | 19.98 | 44,746 | +0.61(+3.17%) |
Apr 21, 2004 | 19.44 | 19.44 | 18.63 | 19.36 | 33,522 | +0.54(+2.87%) |
Apr 20, 2004 | 19.61 | 19.90 | 18.82 | 18.82 | 37,769 | -0.71(-3.64%) |
Apr 19, 2004 | 19.53 | 19.90 | 19.45 | 19.53 | 60,825 | -0.34(-1.69%) |
Apr 16, 2004 | 19.59 | 20.30 | 19.45 | 19.87 | 56,123 | +0.20(+1.04%) |
Apr 15, 2004 | 20.25 | 20.25 | 19.52 | 19.67 | 46,567 | +0.17(+0.88%) |
Apr 14, 2004 | 19.84 | 20.24 | 19.18 | 19.49 | 57,639 | -0.45(-2.25%) |
Apr 13, 2004 | 20.93 | 21.06 | 19.94 | 19.94 | 66,285 | -0.88(-4.21%) |
Apr 12, 2004 | 20.44 | 21.25 | 20.38 | 20.82 | 39,134 | +0.29(+1.41%) |
Apr 08, 2004 | 21.20 | 21.26 | 20.53 | 20.53 | 42,774 | -0.28(-1.36%) |
Apr 07, 2004 | 20.99 | 21.10 | 20.60 | 20.81 | 35,797 | +0.14(+0.70%) |
Apr 06, 2004 | 20.68 | 20.97 | 20.40 | 20.67 | 36,252 | -0.30(-1.41%) |
Apr 05, 2004 | 19.99 | 20.96 | 19.99 | 20.96 | 59,005 | +0.01(+0.06%) |
Apr 02, 2004 | 20.42 | 21.02 | 20.12 | 20.95 | 46,718 | +0.35(+1.70%) |
Apr 01, 2004 | 20.62 | 20.79 | 20.08 | 20.60 | 28,971 | +0.19(+0.94%) |
Mar 31, 2004 | 21.00 | 21.10 | 20.41 | 20.41 | 95,560 | -0.15(-0.71%) |
Mar 30, 2004 | 20.34 | 20.94 | 19.98 | 20.56 | 71,898 | +0.36(+1.80%) |
Mar 29, 2004 | 19.80 | 20.37 | 19.80 | 20.19 | 68,864 | +0.40(+2.00%) |
Mar 26, 2004 | 19.48 | 20.14 | 19.48 | 19.80 | 52,331 | -0.11(-0.53%) |
Mar 25, 2004 | 19.73 | 20.08 | 19.30 | 19.90 | 66,741 | +0.94(+4.97%) |
Mar 24, 2004 | 19.55 | 19.74 | 18.96 | 18.96 | 58,246 | -0.61(-3.10%) |
Mar 23, 2004 | 19.15 | 19.92 | 19.15 | 19.57 | 39,589 | +0.41(+2.13%) |
Mar 22, 2004 | 20.06 | 20.11 | 19.16 | 19.16 | 80,089 | -0.59(-2.97%) |
Mar 19, 2004 | 20.44 | 20.60 | 19.18 | 19.75 | 78,117 | +9.86(+99.73%) |
Mar 18, 2004 | 9.815 | 9.886 | 9.663 | 9.886 | 72,808 | +0.07(+0.72%) |
Mar 17, 2004 | 9.477 | 9.815 | 9.477 | 9.815 | 40,044 | +0.20(+2.06%) |
Mar 16, 2004 | 9.510 | 9.713 | 9.452 | 9.617 | 54,606 | +0.24(+2.53%) |
Mar 15, 2004 | 9.742 | 9.919 | 9.380 | 9.380 | 42,471 | -0.54(-5.40%) |
Mar 12, 2004 | 9.732 | 9.915 | 9.472 | 9.915 | 57,336 | +0.45(+4.70%) |
Mar 11, 2004 | 9.502 | 9.821 | 9.470 | 9.470 | 73,111 | -0.03(-0.35%) |
Mar 10, 2004 | 9.800 | 9.813 | 9.503 | 9.503 | 120,437 | -0.26(-2.65%) |
Mar 09, 2004 | 9.889 | 9.889 | 9.678 | 9.762 | 30,336 | -0.03(-0.29%) |
Mar 08, 2004 | 9.886 | 9.886 | 9.726 | 9.790 | 133,785 | +0.07(+0.68%) |
Mar 05, 2004 | 9.490 | 9.769 | 9.439 | 9.724 | 107,088 | +0.23(+2.47%) |
Mar 04, 2004 | 9.559 | 9.559 | 9.370 | 9.490 | 28,516 | +0.05(+0.54%) |
Mar 03, 2004 | 9.477 | 9.807 | 9.393 | 9.439 | 68,864 | -0.22(-2.27%) |
Mar 02, 2004 | 9.848 | 9.848 | 9.658 | 9.658 | 59,460 | -0.07(-0.69%) |
Mar 01, 2004 | 9.848 | 9.848 | 9.582 | 9.726 | 79,785 | +0.15(+1.58%) |
Feb 27, 2004 | 9.889 | 9.930 | 9.574 | 9.574 | 150,470 | -0.06(-0.62%) |
Feb 26, 2004 | 9.753 | 9.753 | 9.610 | 9.634 | 51,875 | -0.12(-1.27%) |
Feb 25, 2004 | 9.823 | 9.833 | 9.667 | 9.757 | 43,988 | +0.01(+0.15%) |
Feb 24, 2004 | 9.601 | 9.980 | 9.601 | 9.742 | 38,831 | +0.02(+0.21%) |
Feb 23, 2004 | 9.765 | 9.765 | 9.640 | 9.722 | 30,336 | -0.06(-0.61%) |
Feb 20, 2004 | 9.887 | 9.914 | 9.731 | 9.782 | 11,224 | -0.13(-1.28%) |
Feb 19, 2004 | 10.05 | 10.05 | 9.826 | 9.909 | 89,190 | -0.11(-1.13%) |
Feb 18, 2004 | 9.958 | 10.05 | 9.821 | 10.02 | 104,965 | +0.09(+0.86%) |
Feb 17, 2004 | 9.790 | 9.937 | 9.668 | 9.937 | 38,224 | +0.15(+1.52%) |
Feb 13, 2004 | 9.744 | 9.802 | 9.596 | 9.788 | 42,774 | +0.04(+0.46%) |
Feb 12, 2004 | 9.610 | 9.886 | 9.533 | 9.744 | 53,392 | +0.14(+1.42%) |
Feb 11, 2004 | 9.480 | 9.640 | 9.480 | 9.607 | 18,808 | -0.03(-0.27%) |
Feb 10, 2004 | 9.482 | 9.634 | 9.480 | 9.634 | 17,595 | +0.12(+1.25%) |
Feb 09, 2004 | 9.540 | 9.599 | 9.465 | 9.515 | 15,471 | -0.03(-0.28%) |
Feb 06, 2004 | 9.482 | 9.592 | 9.424 | 9.541 | 84,032 | +0.13(+1.35%) |
Feb 05, 2004 | 9.521 | 9.553 | 9.395 | 9.414 | 38,831 | +0.05(+0.53%) |
Feb 04, 2004 | 9.370 | 9.401 | 9.365 | 9.365 | 84,943 | -0.07(-0.75%) |
Feb 03, 2004 | 9.427 | 9.498 | 9.371 | 9.436 | 48,538 | -0.02(-0.24%) |
Feb 02, 2004 | 9.452 | 9.465 | 9.411 | 9.459 | 88,583 | -0.03(-0.30%) |
Jan 30, 2004 | 9.291 | 9.510 | 9.291 | 9.487 | 60,977 | +0.09(+0.95%) |
Jan 29, 2004 | 9.342 | 9.470 | 9.297 | 9.398 | 92,223 | +0.06(+0.65%) |
Jan 28, 2004 | 9.477 | 9.492 | 9.325 | 9.337 | 58,550 | -0.15(-1.56%) |
Jan 27, 2004 | 9.362 | 9.485 | 9.317 | 9.485 | 148,953 | +0.12(+1.32%) |
Jan 26, 2004 | 9.362 | 9.378 | 9.246 | 9.362 | 74,021 | +0.02(+0.21%) |
Jan 23, 2004 | 9.090 | 9.342 | 9.081 | 9.342 | 54,909 | +0.28(+3.05%) |
Jan 22, 2004 | 9.375 | 9.375 | 9.065 | 9.065 | 48,235 | -0.22(-2.40%) |
Jan 21, 2004 | 9.246 | 9.421 | 9.246 | 9.287 | 50,055 | -0.10(-1.05%) |
Jan 20, 2004 | 9.222 | 9.413 | 9.205 | 9.386 | 70,381 | +0.18(+1.97%) |
Jan 16, 2004 | 9.289 | 9.289 | 9.182 | 9.205 | 101,324 | +0.06(+0.61%) |
Jan 15, 2004 | 9.126 | 9.274 | 9.042 | 9.149 | 44,173 | +0.05(+0.56%) |
Jan 14, 2004 | 9.230 | 9.230 | 8.996 | 9.098 | 35,906 | +0.03(+0.36%) |
Jan 13, 2004 | 9.113 | 9.113 | 8.945 | 9.065 | 50,814 | +0.00(+0.00%) |
Jan 12, 2004 | 9.108 | 9.284 | 8.926 | 9.065 | 86,165 | +0.07(+0.73%) |
Jan 09, 2004 | 9.183 | 9.183 | 8.925 | 8.999 | 53,778 | -0.17(-1.87%) |
Jan 08, 2004 | 9.236 | 9.281 | 9.078 | 9.170 | 47,929 | -0.05(-0.52%) |
Jan 07, 2004 | 9.213 | 9.223 | 9.065 | 9.218 | 94,262 | +0.15(+1.69%) |
Jan 06, 2004 | 9.065 | 9.228 | 9.009 | 9.065 | 31,550 | -0.02(-0.22%) |
Jan 05, 2004 | 9.362 | 9.444 | 9.085 | 9.085 | 69,774 | -0.12(-1.34%) |
Jan 02, 2004 | 9.113 | 9.208 | 9.062 | 9.208 | 15,168 | +0.21(+2.38%) |
Dec 31, 2003 | 9.315 | 9.409 | 8.991 | 8.994 | 62,797 | -0.41(-4.33%) |
Dec 30, 2003 | 9.152 | 9.465 | 9.152 | 9.401 | 38,497 | +0.03(+0.37%) |
Dec 29, 2003 | 9.348 | 9.429 | 9.294 | 9.367 | 31,280 | +0.11(+1.19%) |
Dec 26, 2003 | 9.268 | 9.452 | 9.256 | 9.256 | 21,939 | -0.13(-1.34%) |
Dec 24, 2003 | 9.266 | 9.381 | 9.203 | 9.381 | 61,726 | +0.20(+2.19%) |
Dec 23, 2003 | 9.111 | 9.241 | 9.067 | 9.180 | 52,506 | -0.05(-0.54%) |
Dec 22, 2003 | 9.190 | 9.338 | 9.144 | 9.230 | 34,459 | -0.05(-0.53%) |
Dec 19, 2003 | 9.432 | 9.436 | 9.116 | 9.279 | 45,326 | -0.06(-0.65%) |
Dec 18, 2003 | 9.131 | 9.340 | 9.131 | 9.340 | 23,186 | +0.16(+1.70%) |
Dec 17, 2003 | 9.213 | 9.228 | 9.131 | 9.184 | 20,110 | -0.09(-1.01%) |
Dec 16, 2003 | 9.098 | 9.277 | 9.068 | 9.277 | 57,639 | +0.20(+2.23%) |
Dec 15, 2003 | 9.312 | 9.391 | 9.071 | 9.075 | 118,225 | -0.23(-2.46%) |
Dec 12, 2003 | 9.320 | 9.320 | 9.207 | 9.304 | 100,296 | -0.02(-0.18%) |
Dec 11, 2003 | 9.217 | 9.329 | 9.230 | 9.320 | 122,821 | +0.10(+1.13%) |
Dec 10, 2003 | 9.276 | 9.276 | 9.103 | 9.217 | 52,871 | +0.06(+0.61%) |
Dec 09, 2003 | 9.370 | 9.386 | 9.161 | 9.161 | 82,861 | -0.17(-1.87%) |
Dec 08, 2003 | 9.475 | 9.475 | 9.230 | 9.335 | 98,403 | -0.01(-0.07%) |
Dec 05, 2003 | 9.477 | 9.477 | 9.399 | 9.342 | 31,037 | -0.14(-1.43%) |
Dec 04, 2003 | 9.399 | 9.477 | 9.378 | 9.477 | 56,432 | +0.08(+0.82%) |
Dec 03, 2003 | 9.462 | 9.576 | 9.396 | 9.399 | 103,084 | -0.11(-1.20%) |
Dec 02, 2003 | 9.423 | 9.535 | 9.423 | 9.513 | 125,673 | +0.03(+0.31%) |
Dec 01, 2003 | 9.452 | 9.574 | 9.444 | 9.484 | 92,366 | +0.05(+0.51%) |
Nov 28, 2003 | 9.477 | 9.477 | 9.424 | 9.436 | 36,049 | -0.01(-0.10%) |
Nov 26, 2003 | 9.454 | 9.515 | 9.421 | 9.446 | 38,379 | -0.05(-0.49%) |
Nov 25, 2003 | 9.396 | 9.518 | 9.375 | 9.492 | 58,246 | +0.02(+0.23%) |
Nov 24, 2003 | 9.444 | 9.535 | 9.345 | 9.470 | 104,173 | +0.05(+0.54%) |
Nov 21, 2003 | 9.378 | 9.460 | 9.378 | 9.419 | 58,677 | +0.12(+1.26%) |
Nov 20, 2003 | 9.427 | 9.477 | 9.286 | 9.302 | 49,172 | -0.15(-1.60%) |
Nov 19, 2003 | 9.253 | 9.642 | 9.253 | 9.454 | 72,592 | +0.09(+0.99%) |
Nov 18, 2003 | 9.296 | 9.427 | 9.282 | 9.362 | 59,460 | +0.05(+0.51%) |
Nov 17, 2003 | 9.327 | 9.408 | 9.213 | 9.314 | 87,840 | -0.04(-0.44%) |
Nov 14, 2003 | 9.477 | 9.477 | 9.355 | 9.355 | 80,013 | -0.12(-1.27%) |
Nov 13, 2003 | 9.363 | 9.477 | 9.363 | 9.475 | 68,782 | +0.00(+0.00%) |
Nov 12, 2003 | 9.256 | 9.477 | 9.256 | 9.475 | 45,829 | +0.22(+2.39%) |
Nov 11, 2003 | 9.411 | 9.429 | 9.218 | 9.254 | 25,458 | -0.13(-1.37%) |
Nov 10, 2003 | 9.452 | 9.475 | 9.383 | 9.383 | 43,876 | -0.08(-0.82%) |
Nov 07, 2003 | 9.460 | 9.477 | 9.399 | 9.460 | 80,538 | -0.02(-0.17%) |
Nov 06, 2003 | 9.427 | 9.477 | 9.348 | 9.477 | 116,909 | -0.02(-0.26%) |
Nov 05, 2003 | 9.521 | 9.526 | 8.982 | 9.502 | 92,615 | -0.02(-0.26%) |
Nov 04, 2003 | 9.559 | 9.559 | 9.515 | 9.526 | 74,367 | -0.03(-0.36%) |
Nov 03, 2003 | 9.597 | 9.601 | 9.386 | 9.561 | 43,047 | +0.13(+1.40%) |
Oct 31, 2003 | 9.502 | 9.634 | 9.375 | 9.429 | 81,518 | -0.06(-0.68%) |
Oct 30, 2003 | 9.395 | 9.548 | 9.393 | 9.493 | 80,201 | +0.10(+1.05%) |
Oct 29, 2003 | 9.281 | 9.477 | 9.210 | 9.395 | 70,881 | -0.04(-0.44%) |
Oct 28, 2003 | 9.287 | 9.441 | 9.287 | 9.436 | 56,881 | +0.10(+1.04%) |
Oct 27, 2003 | 9.121 | 9.395 | 9.121 | 9.338 | 51,269 | +0.18(+1.92%) |
Oct 24, 2003 | 9.177 | 9.332 | 9.090 | 9.162 | 58,550 | -0.03(-0.36%) |
Oct 23, 2003 | 9.081 | 9.360 | 9.065 | 9.195 | 51,875 | +0.04(+0.41%) |
Oct 22, 2003 | 9.175 | 9.220 | 9.081 | 9.157 | 87,066 | -0.05(-0.55%) |
Oct 21, 2003 | 9.208 | 9.329 | 9.170 | 9.208 | 39,219 | +0.05(+0.58%) |
Oct 20, 2003 | 9.159 | 9.296 | 9.126 | 9.156 | 42,568 | -0.04(-0.43%) |
Oct 17, 2003 | 9.179 | 9.258 | 9.119 | 9.195 | 53,386 | +0.04(+0.41%) |
Oct 16, 2003 | 9.147 | 9.184 | 9.048 | 9.157 | 54,718 | +0.01(+0.11%) |
Oct 15, 2003 | 9.195 | 9.212 | 9.060 | 9.147 | 58,853 | -0.05(-0.54%) |
Oct 14, 2003 | 8.859 | 9.197 | 8.801 | 9.197 | 136,922 | +0.22(+2.50%) |
Oct 13, 2003 | 8.495 | 8.978 | 8.488 | 8.973 | 174,952 | +0.47(+5.54%) |
Oct 10, 2003 | 8.776 | 8.841 | 8.430 | 8.501 | 118,780 | -0.28(-3.14%) |
Oct 09, 2003 | 8.600 | 8.790 | 8.552 | 8.776 | 51,854 | +0.17(+1.99%) |
Oct 08, 2003 | 8.739 | 8.788 | 8.572 | 8.605 | 32,596 | -0.21(-2.41%) |
Oct 07, 2003 | 8.714 | 8.818 | 8.669 | 8.818 | 53,168 | +0.04(+0.49%) |
Oct 06, 2003 | 8.669 | 8.775 | 8.607 | 8.775 | 27,275 | +0.12(+1.39%) |
Oct 03, 2003 | 8.468 | 8.655 | 8.468 | 8.655 | 65,545 | +0.17(+1.96%) |
Oct 02, 2003 | 8.420 | 8.607 | 8.420 | 8.488 | 51,156 | -0.08(-0.98%) |
Oct 01, 2003 | 8.134 | 8.572 | 8.134 | 8.572 | 54,818 | +0.44(+5.39%) |
Sep 30, 2003 | 8.303 | 8.303 | 8.134 | 8.134 | 89,056 | -0.17(-2.02%) |
Sep 29, 2003 | 8.180 | 8.401 | 8.180 | 8.302 | 88,987 | +0.08(+0.92%) |
Sep 26, 2003 | 8.206 | 8.264 | 8.177 | 8.226 | 65,915 | +0.04(+0.50%) |
Sep 25, 2003 | 8.406 | 8.463 | 8.177 | 8.185 | 125,594 | -0.15(-1.78%) |
Sep 24, 2003 | 8.366 | 8.468 | 8.333 | 8.333 | 51,951 | -0.07(-0.78%) |
Sep 23, 2003 | 8.383 | 8.495 | 8.374 | 8.399 | 34,583 | -0.02(-0.25%) |
Sep 22, 2003 | 8.396 | 8.519 | 8.366 | 8.420 | 74,091 | +0.02(+0.27%) |
Sep 19, 2003 | 8.178 | 8.412 | 8.178 | 8.397 | 178,061 | +0.19(+2.31%) |
Sep 18, 2003 | 8.061 | 8.208 | 8.061 | 8.208 | 102,180 | +0.10(+1.24%) |
Sep 17, 2003 | 8.012 | 8.153 | 8.010 | 8.107 | 69,774 | +0.01(+0.14%) |
Sep 16, 2003 | 8.094 | 8.102 | 8.007 | 8.096 | 97,645 | +0.16(+1.99%) |
Sep 15, 2003 | 8.035 | 8.150 | 7.938 | 7.938 | 37,314 | -0.05(-0.66%) |
Sep 12, 2003 | 8.051 | 8.051 | 7.919 | 7.990 | 34,583 | +0.05(+0.69%) |
Sep 11, 2003 | 7.923 | 8.040 | 7.921 | 7.936 | 90,100 | -0.01(-0.10%) |
Sep 10, 2003 | 8.051 | 8.051 | 7.911 | 7.944 | 69,167 | -0.12(-1.43%) |
Sep 09, 2003 | 8.022 | 8.076 | 7.939 | 8.060 | 18,505 | -0.15(-1.77%) |
Sep 08, 2003 | 7.896 | 8.205 | 7.895 | 8.205 | 39,741 | +0.28(+3.58%) |
Sep 05, 2003 | 8.078 | 8.081 | 7.885 | 7.921 | 55,213 | -0.18(-2.28%) |
Sep 04, 2003 | 8.158 | 8.229 | 8.028 | 8.106 | 47,628 | -0.18(-2.13%) |
Sep 03, 2003 | 7.911 | 8.282 | 7.911 | 8.282 | 71,594 | +0.29(+3.57%) |
Sep 02, 2003 | 7.882 | 8.033 | 7.865 | 7.997 | 73,718 | +0.13(+1.70%) |
Aug 29, 2003 | 7.957 | 8.010 | 7.862 | 7.863 | 28,819 | -0.04(-0.52%) |
Aug 28, 2003 | 7.961 | 8.008 | 7.872 | 7.905 | 26,393 | -0.06(-0.70%) |
Aug 27, 2003 | 7.952 | 7.961 | 7.809 | 7.961 | 24,876 | +0.08(+0.98%) |
Aug 26, 2003 | 7.756 | 7.914 | 7.756 | 7.883 | 35,494 | +0.01(+0.17%) |
Aug 25, 2003 | 7.812 | 7.952 | 7.771 | 7.870 | 58,550 | +0.13(+1.70%) |
Aug 22, 2003 | 7.784 | 7.873 | 7.738 | 7.738 | 39,437 | -0.12(-1.55%) |
Aug 21, 2003 | 7.842 | 7.873 | 7.784 | 7.860 | 31,550 | +0.01(+0.19%) |
Aug 20, 2003 | 7.742 | 7.858 | 7.742 | 7.845 | 84,943 | -0.04(-0.52%) |
Aug 19, 2003 | 7.893 | 7.893 | 7.860 | 7.886 | 46,111 | +0.03(+0.38%) |
Aug 18, 2003 | 7.819 | 7.895 | 7.819 | 7.857 | 26,999 | +0.08(+1.08%) |
Aug 15, 2003 | 7.797 | 7.903 | 7.773 | 7.773 | 12,134 | -0.03(-0.38%) |
Aug 14, 2003 | 7.857 | 7.910 | 7.763 | 7.802 | 50,055 | -0.05(-0.69%) |
Aug 13, 2003 | 7.750 | 7.890 | 7.750 | 7.857 | 21,235 | +0.03(+0.36%) |
Aug 12, 2003 | 7.779 | 7.829 | 7.712 | 7.829 | 49,145 | +0.11(+1.43%) |
Aug 11, 2003 | 7.598 | 7.802 | 7.598 | 7.718 | 43,078 | +0.04(+0.52%) |
Aug 08, 2003 | 7.590 | 7.764 | 7.590 | 7.679 | 54,909 | -0.05(-0.64%) |
Aug 07, 2003 | 7.680 | 7.743 | 7.583 | 7.728 | 64,010 | +0.06(+0.84%) |
Aug 06, 2003 | 7.623 | 7.821 | 7.623 | 7.664 | 77,662 | +0.04(+0.54%) |
Aug 05, 2003 | 7.626 | 7.768 | 7.623 | 7.623 | 67,044 | -0.02(-0.24%) |
Aug 04, 2003 | 7.664 | 7.725 | 7.631 | 7.641 | 48,538 | -0.02(-0.30%) |
Aug 01, 2003 | 7.773 | 7.952 | 7.624 | 7.664 | 80,695 | -0.15(-1.94%) |
Jul 31, 2003 | 7.755 | 7.865 | 7.755 | 7.816 | 25,482 | +0.02(+0.23%) |
Jul 30, 2003 | 7.761 | 7.801 | 7.659 | 7.797 | 43,381 | +0.04(+0.47%) |
Jul 29, 2003 | 7.741 | 7.761 | 7.595 | 7.761 | 120,133 | +0.17(+2.21%) |
Jul 28, 2003 | 7.816 | 7.921 | 7.593 | 7.593 | 60,673 | -0.35(-4.44%) |
Jul 25, 2003 | 7.802 | 7.952 | 7.598 | 7.946 | 81,909 | +0.27(+3.48%) |
Jul 24, 2003 | 7.760 | 7.768 | 7.629 | 7.679 | 84,943 | +0.05(+0.63%) |
Jul 23, 2003 | 7.662 | 7.682 | 7.595 | 7.631 | 211,144 | -0.10(-1.26%) |
Jul 22, 2003 | 7.586 | 7.741 | 7.586 | 7.728 | 143,796 | +0.08(+1.03%) |
Jul 21, 2003 | 7.624 | 7.680 | 7.585 | 7.649 | 104,358 | -0.06(-0.75%) |
Jul 18, 2003 | 7.705 | 7.778 | 7.636 | 7.707 | 137,729 | -0.08(-1.04%) |
Jul 17, 2003 | 7.796 | 7.862 | 7.705 | 7.788 | 110,122 | -0.05(-0.67%) |
Jul 16, 2003 | 7.840 | 7.911 | 7.788 | 7.840 | 50,359 | +0.01(+0.17%) |
Jul 15, 2003 | 7.849 | 7.850 | 7.756 | 7.827 | 74,628 | +0.04(+0.51%) |
Jul 14, 2003 | 7.746 | 7.868 | 7.746 | 7.788 | 53,696 | +0.04(+0.55%) |
Jul 11, 2003 | 7.779 | 7.829 | 7.672 | 7.745 | 205,683 | -0.27(-3.37%) |
Jul 10, 2003 | 7.987 | 8.089 | 7.911 | 8.015 | 96,774 | -0.02(-0.23%) |
Jul 09, 2003 | 8.008 | 8.035 | 7.918 | 8.033 | 84,639 | +0.02(+0.31%) |
Jul 08, 2003 | 7.959 | 8.010 | 7.911 | 8.008 | 50,662 | -0.00(-0.02%) |
Jul 07, 2003 | 7.878 | 8.010 | 7.853 | 8.010 | 37,314 | +0.17(+2.12%) |
Jul 03, 2003 | 7.877 | 8.010 | 7.831 | 7.844 | 17,898 | -0.07(-0.85%) |
Jul 02, 2003 | 7.827 | 7.911 | 7.741 | 7.911 | 40,651 | +0.08(+1.07%) |
Jul 01, 2003 | 7.788 | 7.827 | 7.596 | 7.827 | 65,527 | +0.12(+1.58%) |
Jun 30, 2003 | 7.804 | 7.824 | 7.613 | 7.705 | 84,618 | -0.09(-1.10%) |
Jun 27, 2003 | 7.855 | 8.035 | 7.740 | 7.791 | 53,089 | -0.04(-0.46%) |
Jun 26, 2003 | 7.827 | 7.903 | 7.623 | 7.827 | 91,920 | +0.10(+1.32%) |
Jun 25, 2003 | 7.763 | 7.914 | 7.598 | 7.725 | 155,324 | -0.10(-1.26%) |
Jun 24, 2003 | 7.812 | 7.862 | 7.788 | 7.824 | 25,482 | +0.01(+0.15%) |
Jun 23, 2003 | 7.829 | 7.921 | 7.756 | 7.812 | 75,235 | -0.11(-1.35%) |
Jun 20, 2003 | 8.008 | 8.008 | 7.911 | 7.919 | 46,415 | +0.00(+0.04%) |
Jun 19, 2003 | 7.855 | 8.010 | 7.855 | 7.916 | 68,561 | -0.00(-0.02%) |
Jun 18, 2003 | 7.756 | 7.952 | 7.756 | 7.918 | 55,819 | +0.06(+0.73%) |
Jun 17, 2003 | 7.853 | 7.967 | 7.839 | 7.860 | 41,561 | -0.08(-1.06%) |
Jun 16, 2003 | 7.853 | 7.977 | 7.809 | 7.944 | 41,258 | +0.07(+0.84%) |
Jun 13, 2003 | 8.035 | 8.035 | 7.860 | 7.878 | 76,448 | -0.11(-1.42%) |
Jun 12, 2003 | 7.984 | 8.035 | 7.863 | 7.992 | 36,100 | +0.01(+0.10%) |
Jun 11, 2003 | 8.035 | 8.035 | 7.863 | 7.984 | 17,898 | -0.04(-0.55%) |
Jun 10, 2003 | 7.802 | 8.035 | 7.746 | 8.028 | 26,089 | +0.24(+3.09%) |
Jun 09, 2003 | 7.746 | 7.860 | 7.746 | 7.788 | 68,864 | -0.03(-0.34%) |
Jun 06, 2003 | 7.746 | 7.997 | 7.746 | 7.814 | 91,617 | -0.03(-0.38%) |
Jun 05, 2003 | 7.750 | 7.910 | 7.748 | 7.844 | 81,606 | -0.03(-0.38%) |
Jun 04, 2003 | 8.117 | 8.117 | 7.746 | 7.873 | 55,516 | -0.16(-2.01%) |
Jun 03, 2003 | 7.934 | 8.035 | 7.664 | 8.035 | 60,673 | +0.21(+2.63%) |