Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.957 | 9.957 | 9.860 | 9.957 | 117,081 | +0.14(+1.48%) |
May 27, 2004 | 9.812 | 9.896 | 9.780 | 9.812 | 206,073 | +0.06(+0.58%) |
May 26, 2004 | 9.659 | 9.792 | 9.655 | 9.755 | 66,122 | +0.12(+1.25%) |
May 25, 2004 | 9.462 | 9.735 | 9.462 | 9.635 | 135,228 | +0.00(+0.00%) |
May 24, 2004 | 9.474 | 9.755 | 9.353 | 9.635 | 117,578 | +0.15(+1.57%) |
May 21, 2004 | 9.514 | 9.518 | 9.413 | 9.486 | 31,072 | +0.12(+1.25%) |
May 20, 2004 | 9.409 | 9.470 | 9.293 | 9.369 | 38,778 | -0.02(-0.26%) |
May 19, 2004 | 9.546 | 9.546 | 9.313 | 9.393 | 66,371 | -0.15(-1.60%) |
May 18, 2004 | 9.546 | 9.655 | 9.534 | 9.546 | 46,484 | -0.01(-0.08%) |
May 17, 2004 | 9.389 | 9.554 | 9.389 | 9.554 | 68,608 | +0.19(+1.98%) |
May 14, 2004 | 9.357 | 9.393 | 9.253 | 9.369 | 50,461 | +0.01(+0.09%) |
May 13, 2004 | 9.337 | 9.361 | 9.253 | 9.361 | 43,004 | -0.06(-0.68%) |
May 12, 2004 | 9.446 | 9.454 | 9.333 | 9.425 | 50,710 | +0.14(+1.52%) |
May 11, 2004 | 9.168 | 9.333 | 9.168 | 9.285 | 58,665 | +0.19(+2.03%) |
May 10, 2004 | 9.172 | 9.212 | 8.951 | 9.100 | 89,986 | -0.06(-0.62%) |
May 07, 2004 | 9.309 | 9.353 | 9.140 | 9.156 | 109,872 | -0.31(-3.31%) |
May 06, 2004 | 9.413 | 9.534 | 9.353 | 9.470 | 62,393 | +0.05(+0.56%) |
May 05, 2004 | 9.462 | 9.494 | 9.405 | 9.417 | 43,004 | -0.10(-1.06%) |
May 04, 2004 | 9.413 | 9.534 | 9.373 | 9.518 | 293,574 | +0.19(+1.98%) |
May 03, 2004 | 9.305 | 9.454 | 9.228 | 9.333 | 122,301 | +0.05(+0.52%) |
Apr 30, 2004 | 9.317 | 9.353 | 9.281 | 9.285 | 92,969 | +0.21(+2.26%) |
Apr 29, 2004 | 9.164 | 9.224 | 9.063 | 9.080 | 75,817 | -0.08(-0.92%) |
Apr 28, 2004 | 9.248 | 9.248 | 9.092 | 9.164 | 82,280 | -0.03(-0.31%) |
Apr 27, 2004 | 9.172 | 9.253 | 9.116 | 9.192 | 26,846 | +0.09(+0.97%) |
Apr 26, 2004 | 9.257 | 9.257 | 9.096 | 9.104 | 80,540 | -0.15(-1.65%) |
Apr 23, 2004 | 9.200 | 9.269 | 9.128 | 9.257 | 52,450 | +0.12(+1.37%) |
Apr 22, 2004 | 9.096 | 9.204 | 8.983 | 9.132 | 140,945 | +0.02(+0.27%) |
Apr 21, 2004 | 8.979 | 9.124 | 8.979 | 9.108 | 71,839 | +0.25(+2.77%) |
Apr 20, 2004 | 8.927 | 8.927 | 8.810 | 8.862 | 83,026 | -0.32(-3.46%) |
Apr 19, 2004 | 9.148 | 9.269 | 9.148 | 9.180 | 117,578 | +0.00(+0.00%) |
Apr 16, 2004 | 9.132 | 9.281 | 9.104 | 9.180 | 141,691 | +0.19(+2.10%) |
Apr 15, 2004 | 8.959 | 9.088 | 8.959 | 8.991 | 101,918 | +0.06(+0.63%) |
Apr 14, 2004 | 8.750 | 8.991 | 8.742 | 8.935 | 83,274 | +0.11(+1.23%) |
Apr 13, 2004 | 8.991 | 8.991 | 8.786 | 8.826 | 694,287 | -0.19(-2.05%) |
Apr 12, 2004 | 8.971 | 9.031 | 8.890 | 9.011 | 42,258 | +0.08(+0.86%) |
Apr 08, 2004 | 8.923 | 9.019 | 8.923 | 8.935 | 135,476 | +0.09(+1.00%) |
Apr 07, 2004 | 8.798 | 8.915 | 8.798 | 8.846 | 52,947 | +0.07(+0.78%) |
Apr 06, 2004 | 8.810 | 8.810 | 8.758 | 8.778 | 287,856 | -0.12(-1.31%) |
Apr 05, 2004 | 8.754 | 8.927 | 8.738 | 8.894 | 102,912 | +0.07(+0.77%) |
Apr 02, 2004 | 8.830 | 8.947 | 8.818 | 8.826 | 110,370 | +0.04(+0.41%) |
Apr 01, 2004 | 8.790 | 8.890 | 8.766 | 8.790 | 93,963 | +0.00(+0.00%) |
Mar 31, 2004 | 8.774 | 8.846 | 8.714 | 8.790 | 407,175 | +0.19(+2.20%) |
Mar 30, 2004 | 8.589 | 8.645 | 8.524 | 8.601 | 52,699 | -0.01(-0.09%) |
Mar 29, 2004 | 8.561 | 8.641 | 8.528 | 8.609 | 76,065 | +0.19(+2.20%) |
Mar 26, 2004 | 8.448 | 8.524 | 8.355 | 8.424 | 77,060 | +0.01(+0.10%) |
Mar 25, 2004 | 8.343 | 8.428 | 8.251 | 8.416 | 407,921 | +0.14(+1.65%) |
Mar 24, 2004 | 8.299 | 8.400 | 8.271 | 8.279 | 115,838 | -0.11(-1.34%) |
Mar 23, 2004 | 8.339 | 8.444 | 8.335 | 8.392 | 109,127 | +0.13(+1.56%) |
Mar 22, 2004 | 8.126 | 8.263 | 8.086 | 8.263 | 367,154 | +0.05(+0.64%) |
Mar 19, 2004 | 8.319 | 8.319 | 8.211 | 8.211 | 99,432 | -0.14(-1.69%) |
Mar 18, 2004 | 8.376 | 8.404 | 8.287 | 8.351 | 83,523 | -0.06(-0.76%) |
Mar 17, 2004 | 8.347 | 8.460 | 8.283 | 8.416 | 96,698 | +0.02(+0.19%) |
Mar 16, 2004 | 8.331 | 8.488 | 8.295 | 8.400 | 211,045 | +0.01(+0.14%) |
Mar 15, 2004 | 8.448 | 8.476 | 8.347 | 8.388 | 67,365 | -0.14(-1.65%) |
Mar 12, 2004 | 8.408 | 8.561 | 8.347 | 8.528 | 326,635 | -0.01(-0.11%) |
Mar 11, 2004 | 8.532 | 8.774 | 8.488 | 8.538 | 349,256 | -0.11(-1.24%) |
Mar 10, 2004 | 8.681 | 8.701 | 8.597 | 8.645 | 125,533 | -0.12(-1.33%) |
Mar 09, 2004 | 8.814 | 8.846 | 8.717 | 8.762 | 339,810 | -0.08(-0.86%) |
Mar 08, 2004 | 8.882 | 8.971 | 8.822 | 8.838 | 76,314 | -0.08(-0.90%) |
Mar 05, 2004 | 8.818 | 8.983 | 8.810 | 8.919 | 154,617 | +0.13(+1.46%) |
Mar 04, 2004 | 8.685 | 8.806 | 8.669 | 8.790 | 82,528 | -0.08(-0.91%) |
Mar 03, 2004 | 8.750 | 8.890 | 8.722 | 8.870 | 76,562 | +0.01(+0.14%) |
Mar 02, 2004 | 8.963 | 9.039 | 8.842 | 8.858 | 192,650 | -0.26(-2.82%) |
Mar 01, 2004 | 9.104 | 9.160 | 9.011 | 9.116 | 79,048 | +0.12(+1.39%) |
Feb 27, 2004 | 9.084 | 9.092 | 8.983 | 8.991 | 388,283 | -0.05(-0.58%) |
Feb 26, 2004 | 8.959 | 9.051 | 8.903 | 9.043 | 185,441 | -0.09(-0.97%) |
Feb 25, 2004 | 9.281 | 9.281 | 8.951 | 9.132 | 268,467 | -0.43(-4.46%) |
Feb 24, 2004 | 9.345 | 9.611 | 9.329 | 9.558 | 124,290 | +0.37(+4.07%) |
Feb 23, 2004 | 9.216 | 9.289 | 9.140 | 9.184 | 120,561 | +0.01(+0.13%) |
Feb 20, 2004 | 9.273 | 9.289 | 9.092 | 9.172 | 54,439 | -0.06(-0.65%) |
Feb 19, 2004 | 9.361 | 9.393 | 9.216 | 9.232 | 230,186 | -0.25(-2.63%) |
Feb 18, 2004 | 9.494 | 9.514 | 9.430 | 9.482 | 152,131 | -0.01(-0.08%) |
Feb 17, 2004 | 9.373 | 9.562 | 9.369 | 9.490 | 83,026 | +0.06(+0.60%) |
Feb 13, 2004 | 9.566 | 9.566 | 9.365 | 9.434 | 47,230 | -0.12(-1.30%) |
Feb 12, 2004 | 9.458 | 9.570 | 9.401 | 9.558 | 125,782 | +0.02(+0.21%) |
Feb 11, 2004 | 9.325 | 9.615 | 9.325 | 9.538 | 185,938 | +0.16(+1.76%) |
Feb 10, 2004 | 9.365 | 9.434 | 9.329 | 9.373 | 47,230 | +0.08(+0.87%) |
Feb 09, 2004 | 9.305 | 9.393 | 9.257 | 9.293 | 46,733 | +0.00(+0.00%) |
Feb 06, 2004 | 9.196 | 9.373 | 9.196 | 9.293 | 44,993 | +0.44(+4.95%) |
Feb 05, 2004 | 8.858 | 8.915 | 8.810 | 8.854 | 48,970 | -0.23(-2.57%) |
Feb 04, 2004 | 9.051 | 9.152 | 8.959 | 9.088 | 60,156 | -0.06(-0.66%) |
Feb 03, 2004 | 9.128 | 9.152 | 9.055 | 9.148 | 87,003 | +0.04(+0.40%) |
Feb 02, 2004 | 8.959 | 9.144 | 8.959 | 9.112 | 57,173 | +0.25(+2.77%) |
Jan 30, 2004 | 8.850 | 8.878 | 8.754 | 8.866 | 365,414 | -0.27(-2.91%) |
Jan 29, 2004 | 9.196 | 9.200 | 9.023 | 9.132 | 234,411 | -0.08(-0.83%) |
Jan 28, 2004 | 9.273 | 9.277 | 9.192 | 9.208 | 290,342 | -0.11(-1.17%) |
Jan 27, 2004 | 9.236 | 9.353 | 9.208 | 9.317 | 80,540 | -0.08(-0.86%) |
Jan 26, 2004 | 9.385 | 9.438 | 9.333 | 9.397 | 57,173 | -0.03(-0.34%) |
Jan 23, 2004 | 9.538 | 9.542 | 9.430 | 9.430 | 96,200 | -0.21(-2.17%) |
Jan 22, 2004 | 9.594 | 9.655 | 9.586 | 9.639 | 59,410 | +0.04(+0.46%) |
Jan 21, 2004 | 9.562 | 9.607 | 9.506 | 9.594 | 330,115 | +0.24(+2.58%) |
Jan 20, 2004 | 9.397 | 9.454 | 9.333 | 9.353 | 185,938 | -0.00(-0.04%) |
Jan 16, 2004 | 9.232 | 9.385 | 9.232 | 9.357 | 143,679 | +0.29(+3.15%) |
Jan 15, 2004 | 9.180 | 9.180 | 8.987 | 9.071 | 576,956 | -0.33(-3.47%) |
Jan 14, 2004 | 9.413 | 9.421 | 9.313 | 9.397 | 220,242 | -0.04(-0.43%) |
Jan 13, 2004 | 9.454 | 9.498 | 9.361 | 9.438 | 170,526 | -0.06(-0.59%) |
Jan 12, 2004 | 9.615 | 9.615 | 9.389 | 9.494 | 336,081 | -0.12(-1.21%) |
Jan 09, 2004 | 9.623 | 9.647 | 9.546 | 9.611 | 206,073 | -0.00(-0.04%) |
Jan 08, 2004 | 9.594 | 9.647 | 9.566 | 9.615 | 155,860 | +0.02(+0.21%) |
Jan 07, 2004 | 9.663 | 9.663 | 9.554 | 9.594 | 316,443 | -0.30(-3.01%) |
Jan 06, 2004 | 9.844 | 9.916 | 9.784 | 9.892 | 87,003 | +0.24(+2.46%) |
Jan 05, 2004 | 9.635 | 9.755 | 9.534 | 9.655 | 255,789 | +0.02(+0.21%) |
Jan 02, 2004 | 9.574 | 9.695 | 9.478 | 9.635 | 53,196 | +0.24(+2.57%) |
Dec 31, 2003 | 9.373 | 9.470 | 9.373 | 9.393 | 61,399 | -0.01(-0.13%) |
Dec 30, 2003 | 9.353 | 9.450 | 9.325 | 9.405 | 60,902 | +0.12(+1.30%) |
Dec 29, 2003 | 9.405 | 9.289 | 9.200 | 9.285 | 296,805 | -0.12(-1.28%) |
Dec 26, 2003 | 9.321 | 9.405 | 9.321 | 9.405 | 13,423 | +0.00(+0.04%) |
Dec 24, 2003 | 9.293 | 9.413 | 9.220 | 9.401 | 46,236 | +0.27(+2.95%) |
Dec 23, 2003 | 9.216 | 9.236 | 9.132 | 9.132 | 33,061 | -0.21(-2.20%) |
Dec 22, 2003 | 9.253 | 9.337 | 9.253 | 9.337 | 89,240 | +0.08(+0.91%) |
Dec 19, 2003 | 9.389 | 9.413 | 9.253 | 9.253 | 284,128 | -0.15(-1.63%) |
Dec 18, 2003 | 9.353 | 9.377 | 9.353 | 9.405 | 61,896 | +0.03(+0.34%) |
Dec 17, 2003 | 9.301 | 9.442 | 9.301 | 9.373 | 42,755 | +0.02(+0.22%) |
Dec 16, 2003 | 9.269 | 9.353 | 9.269 | 9.353 | 82,528 | +0.24(+2.60%) |
Dec 15, 2003 | 9.136 | 9.136 | 9.051 | 9.116 | 44,496 | +0.02(+0.27%) |
Dec 12, 2003 | 9.092 | 9.092 | 8.850 | 9.092 | 82,031 | -0.20(-2.12%) |
Dec 11, 2003 | 9.051 | 9.293 | 9.051 | 9.289 | 42,010 | +0.25(+2.76%) |
Dec 10, 2003 | 9.051 | 9.152 | 8.971 | 9.039 | 77,060 | -0.04(-0.49%) |
Dec 09, 2003 | 9.168 | 9.192 | 9.084 | 9.084 | 364,171 | -0.02(-0.26%) |
Dec 08, 2003 | 8.894 | 9.132 | 8.810 | 9.108 | 65,128 | +0.06(+0.62%) |
Dec 05, 2003 | 8.943 | 9.023 | 8.943 | 9.051 | 48,224 | +0.00(+0.04%) |
Dec 04, 2003 | 9.120 | 9.120 | 8.967 | 9.047 | 243,609 | -0.02(-0.18%) |
Dec 03, 2003 | 9.084 | 9.196 | 9.023 | 9.063 | 66,371 | +0.14(+1.62%) |
Dec 02, 2003 | 8.709 | 9.035 | 8.830 | 8.919 | 48,224 | +0.21(+2.40%) |
Dec 01, 2003 | 8.697 | 8.697 | 8.661 | 8.709 | 300,534 | +0.16(+1.93%) |
Nov 28, 2003 | 8.609 | 8.609 | 8.536 | 8.544 | 26,349 | -0.07(-0.84%) |
Nov 26, 2003 | 8.677 | 8.697 | 8.577 | 8.617 | 105,646 | -0.04(-0.42%) |
Nov 25, 2003 | 8.653 | 8.689 | 8.553 | 8.653 | 92,472 | -0.06(-0.69%) |
Nov 24, 2003 | 8.536 | 8.713 | 8.496 | 8.713 | 121,307 | +0.16(+1.88%) |
Nov 21, 2003 | 8.388 | 8.593 | 8.388 | 8.553 | 88,246 | +0.30(+3.66%) |
Nov 20, 2003 | 8.215 | 8.311 | 8.215 | 8.251 | 54,687 | -0.04(-0.44%) |
Nov 19, 2003 | 8.251 | 8.315 | 8.211 | 8.287 | 64,382 | +0.07(+0.88%) |
Nov 18, 2003 | 8.078 | 8.279 | 8.078 | 8.215 | 157,351 | +0.18(+2.20%) |
Nov 17, 2003 | 8.102 | 8.166 | 8.026 | 8.038 | 127,522 | -0.21(-2.58%) |
Nov 14, 2003 | 8.247 | 8.279 | 8.150 | 8.251 | 68,856 | +0.27(+3.32%) |
Nov 13, 2003 | 7.901 | 8.005 | 7.865 | 7.985 | 130,007 | +0.09(+1.12%) |
Nov 12, 2003 | 7.752 | 7.917 | 7.752 | 7.897 | 133,239 | +0.21(+2.72%) |
Nov 11, 2003 | 7.724 | 7.784 | 7.684 | 7.688 | 56,676 | -0.03(-0.42%) |
Nov 10, 2003 | 7.744 | 7.820 | 7.704 | 7.720 | 62,393 | -0.02(-0.31%) |
Nov 07, 2003 | 7.692 | 7.752 | 7.692 | 7.744 | 64,631 | +0.05(+0.63%) |
Nov 06, 2003 | 7.712 | 7.732 | 7.672 | 7.696 | 101,669 | -0.03(-0.36%) |
Nov 05, 2003 | 7.849 | 7.728 | 7.619 | 7.724 | 212,785 | -0.08(-0.98%) |
Nov 04, 2003 | 7.849 | 7.885 | 7.800 | 7.800 | 66,868 | +0.08(+0.99%) |
Nov 03, 2003 | 7.627 | 7.724 | 7.603 | 7.724 | 105,398 | +0.08(+1.05%) |
Oct 31, 2003 | 7.704 | 7.704 | 7.643 | 7.643 | 14,169 | +0.01(+0.11%) |
Oct 30, 2003 | 7.659 | 7.692 | 7.619 | 7.635 | 85,014 | -0.01(-0.16%) |
Oct 29, 2003 | 7.623 | 7.752 | 7.623 | 7.647 | 83,026 | -0.33(-4.14%) |
Oct 28, 2003 | 7.824 | 7.977 | 7.824 | 7.977 | 415,627 | -0.03(-0.40%) |
Oct 27, 2003 | 7.865 | 8.013 | 7.865 | 8.009 | 37,535 | +0.18(+2.26%) |
Oct 24, 2003 | 7.776 | 7.861 | 7.756 | 7.832 | 81,286 | +0.06(+0.78%) |
Oct 23, 2003 | 7.820 | 7.853 | 7.728 | 7.772 | 35,298 | -0.29(-3.64%) |
Oct 22, 2003 | 8.005 | 8.074 | 8.005 | 8.066 | 24,112 | +0.02(+0.30%) |
Oct 21, 2003 | 7.965 | 8.046 | 7.953 | 8.042 | 51,704 | +0.14(+1.73%) |
Oct 20, 2003 | 7.865 | 7.881 | 7.865 | 7.905 | 114,595 | -0.02(-0.20%) |
Oct 17, 2003 | 7.917 | 7.985 | 7.917 | 7.921 | 37,287 | -0.23(-2.77%) |
Oct 16, 2003 | 8.074 | 8.146 | 8.054 | 8.146 | 25,355 | +0.03(+0.35%) |
Oct 15, 2003 | 8.166 | 8.186 | 8.098 | 8.118 | 24,609 | -0.03(-0.35%) |
Oct 14, 2003 | 8.050 | 8.203 | 8.034 | 8.146 | 36,292 | +0.04(+0.50%) |
Oct 13, 2003 | 8.018 | 8.158 | 8.070 | 8.106 | 25,106 | +0.09(+1.10%) |
Oct 10, 2003 | 8.106 | 8.106 | 8.034 | 8.018 | 41,513 | -0.25(-3.02%) |
Oct 09, 2003 | 8.054 | 8.054 | 8.054 | 8.267 | 68,856 | +0.26(+3.21%) |
Oct 08, 2003 | 8.009 | 8.046 | 7.965 | 8.009 | 14,417 | -0.00(-0.05%) |
Oct 07, 2003 | 7.965 | 8.046 | 7.965 | 8.013 | 24,112 | +0.04(+0.45%) |
Oct 06, 2003 | 7.969 | 8.086 | 7.957 | 7.977 | 445,954 | -0.10(-1.25%) |
Oct 03, 2003 | 8.066 | 8.134 | 8.046 | 8.078 | 169,283 | +0.24(+3.08%) |
Oct 02, 2003 | 7.869 | 7.869 | 7.764 | 7.836 | 80,540 | -0.17(-2.11%) |
Oct 01, 2003 | 7.845 | 8.046 | 7.845 | 8.005 | 129,759 | +0.26(+3.38%) |
Sep 30, 2003 | 7.808 | 7.853 | 7.688 | 7.744 | 39,275 | -0.02(-0.26%) |
Sep 29, 2003 | 7.692 | 7.782 | 7.684 | 7.764 | 67,116 | +0.16(+2.06%) |
Sep 26, 2003 | 7.631 | 7.684 | 7.474 | 7.607 | 115,093 | -0.17(-2.22%) |
Sep 25, 2003 | 7.853 | 7.857 | 7.780 | 7.780 | 51,704 | +0.00(+0.00%) |
Sep 24, 2003 | 7.796 | 7.808 | 7.764 | 7.780 | 33,309 | -0.19(-2.32%) |
Sep 23, 2003 | 7.973 | 8.026 | 7.905 | 7.965 | 48,721 | -0.01(-0.10%) |
Sep 22, 2003 | 7.840 | 7.965 | 7.808 | 7.973 | 43,998 | +0.01(+0.15%) |
Sep 19, 2003 | 7.981 | 8.001 | 7.981 | 7.961 | 53,942 | -0.04(-0.55%) |
Sep 18, 2003 | 7.873 | 7.997 | 7.873 | 8.005 | 61,150 | +0.25(+3.16%) |
Sep 17, 2003 | 7.853 | 7.853 | 7.708 | 7.760 | 54,439 | -0.13(-1.68%) |
Sep 16, 2003 | 7.772 | 8.001 | 7.764 | 7.893 | 71,094 | +0.04(+0.46%) |
Sep 15, 2003 | 7.788 | 8.005 | 7.788 | 7.857 | 73,331 | -0.25(-3.13%) |
Sep 12, 2003 | 8.022 | 8.126 | 7.993 | 8.110 | 143,182 | +0.35(+4.46%) |
Sep 11, 2003 | 7.535 | 7.796 | 7.535 | 7.764 | 70,099 | +0.34(+4.55%) |
Sep 10, 2003 | 7.402 | 7.462 | 7.342 | 7.426 | 227,948 | +0.03(+0.44%) |
Sep 09, 2003 | 7.334 | 7.438 | 7.293 | 7.394 | 408,170 | +0.19(+2.68%) |
Sep 08, 2003 | 7.201 | 7.241 | 7.201 | 7.201 | 120,810 | +0.06(+0.85%) |
Sep 05, 2003 | 6.992 | 7.141 | 6.992 | 7.141 | 107,387 | +0.23(+3.26%) |
Sep 04, 2003 | 6.766 | 6.915 | 6.754 | 6.915 | 36,541 | +0.12(+1.72%) |
Sep 03, 2003 | 6.791 | 6.807 | 6.766 | 6.799 | 86,506 | -0.14(-2.09%) |
Sep 02, 2003 | 6.895 | 6.943 | 6.839 | 6.943 | 353,482 | +0.06(+0.82%) |
Aug 29, 2003 | 6.851 | 6.895 | 6.831 | 6.887 | 30,824 | +0.08(+1.12%) |
Aug 28, 2003 | 6.839 | 6.879 | 6.638 | 6.811 | 206,322 | +0.11(+1.68%) |
Aug 27, 2003 | 6.698 | 6.726 | 6.638 | 6.698 | 136,968 | +0.04(+0.60%) |
Aug 26, 2003 | 6.601 | 6.658 | 6.601 | 6.658 | 49,964 | +0.13(+1.97%) |
Aug 25, 2003 | 6.585 | 6.658 | 6.529 | 6.529 | 32,315 | -0.06(-0.98%) |
Aug 22, 2003 | 6.678 | 6.678 | 6.569 | 6.593 | 48,224 | +0.06(+0.86%) |
Aug 21, 2003 | 6.481 | 6.541 | 6.437 | 6.537 | 57,422 | -0.03(-0.43%) |
Aug 20, 2003 | 6.626 | 6.626 | 6.557 | 6.565 | 37,038 | -0.15(-2.28%) |
Aug 19, 2003 | 6.670 | 6.782 | 6.642 | 6.718 | 302,771 | -0.17(-2.51%) |
Aug 18, 2003 | 6.766 | 6.891 | 6.758 | 6.891 | 37,287 | +0.10(+1.54%) |
Aug 15, 2003 | 6.943 | 6.960 | 6.778 | 6.787 | 12,180 | -0.15(-2.20%) |
Aug 14, 2003 | 6.935 | 6.984 | 6.847 | 6.939 | 17,649 | -0.04(-0.58%) |
Aug 13, 2003 | 6.939 | 6.980 | 6.863 | 6.980 | 23,863 | +0.02(+0.29%) |
Aug 12, 2003 | 6.960 | 6.960 | 6.911 | 6.960 | 34,304 | -0.01(-0.17%) |
Aug 11, 2003 | 6.915 | 7.040 | 6.887 | 6.972 | 25,852 | -0.15(-2.09%) |
Aug 08, 2003 | 6.996 | 7.128 | 6.996 | 7.120 | 261,258 | +0.13(+1.90%) |
Aug 07, 2003 | 7.020 | 7.072 | 6.960 | 6.988 | 26,349 | -0.07(-1.03%) |
Aug 06, 2003 | 7.028 | 7.100 | 6.939 | 7.060 | 156,357 | +0.02(+0.29%) |
Aug 05, 2003 | 7.040 | 7.092 | 7.000 | 7.040 | 221,237 | +0.00(+0.00%) |
Aug 04, 2003 | 6.919 | 7.112 | 6.919 | 7.040 | 345,279 | +0.09(+1.27%) |
Aug 01, 2003 | 6.976 | 7.000 | 6.919 | 6.951 | 33,807 | -0.05(-0.69%) |
Jul 31, 2003 | 7.008 | 7.024 | 6.915 | 7.000 | 303,268 | -0.08(-1.14%) |
Jul 30, 2003 | 7.072 | 7.092 | 6.879 | 7.080 | 65,128 | -0.06(-0.79%) |
Jul 29, 2003 | 7.040 | 7.153 | 7.040 | 7.136 | 47,478 | +0.06(+0.85%) |
Jul 28, 2003 | 7.060 | 7.132 | 7.040 | 7.076 | 44,993 | -0.02(-0.23%) |
Jul 25, 2003 | 7.080 | 7.141 | 7.004 | 7.092 | 45,738 | -0.03(-0.40%) |
Jul 24, 2003 | 6.976 | 7.193 | 6.976 | 7.120 | 474,292 | +0.25(+3.69%) |
Jul 23, 2003 | 6.819 | 6.871 | 6.815 | 6.867 | 18,892 | +0.04(+0.65%) |
Jul 22, 2003 | 6.770 | 6.835 | 6.770 | 6.823 | 51,704 | +0.10(+1.56%) |
Jul 21, 2003 | 6.698 | 6.718 | 6.654 | 6.718 | 659,485 | -0.08(-1.12%) |
Jul 18, 2003 | 6.839 | 6.839 | 6.770 | 6.795 | 37,287 | -0.11(-1.57%) |
Jul 17, 2003 | 6.915 | 6.992 | 6.851 | 6.903 | 31,072 | +0.00(+0.00%) |
Jul 16, 2003 | 6.911 | 6.960 | 6.863 | 6.903 | 269,710 | -0.05(-0.69%) |
Jul 15, 2003 | 7.020 | 7.104 | 6.899 | 6.951 | 42,755 | +0.01(+0.12%) |
Jul 14, 2003 | 6.972 | 6.972 | 6.899 | 6.943 | 111,115 | +0.10(+1.47%) |
Jul 11, 2003 | 6.815 | 6.919 | 6.762 | 6.843 | 240,129 | +0.05(+0.77%) |
Jul 10, 2003 | 6.690 | 6.799 | 6.670 | 6.791 | 43,501 | +0.11(+1.69%) |
Jul 09, 2003 | 6.642 | 6.706 | 6.642 | 6.678 | 31,321 | +0.04(+0.61%) |
Jul 08, 2003 | 6.770 | 6.770 | 6.557 | 6.638 | 44,744 | -0.16(-2.31%) |
Jul 07, 2003 | 6.758 | 6.803 | 6.654 | 6.795 | 84,766 | -0.03(-0.47%) |
Jul 03, 2003 | 6.738 | 6.851 | 6.730 | 6.827 | 32,564 | +0.07(+1.01%) |
Jul 02, 2003 | 6.573 | 6.778 | 6.569 | 6.758 | 51,953 | +0.16(+2.44%) |
Jul 01, 2003 | 6.597 | 6.597 | 6.497 | 6.597 | 42,507 | -0.02(-0.24%) |
Jun 30, 2003 | 6.601 | 6.678 | 6.561 | 6.614 | 52,450 | +0.17(+2.69%) |
Jun 27, 2003 | 6.424 | 6.537 | 6.424 | 6.441 | 30,575 | +0.02(+0.25%) |
Jun 26, 2003 | 6.392 | 6.465 | 6.348 | 6.424 | 44,496 | -0.14(-2.20%) |
Jun 25, 2003 | 6.457 | 6.597 | 6.457 | 6.569 | 39,027 | +0.13(+2.06%) |
Jun 24, 2003 | 6.469 | 6.497 | 6.388 | 6.437 | 33,061 | -0.13(-2.02%) |
Jun 23, 2003 | 6.593 | 6.650 | 6.437 | 6.569 | 49,219 | -0.23(-3.43%) |
Jun 20, 2003 | 6.787 | 6.855 | 6.702 | 6.803 | 85,014 | +0.29(+4.45%) |
Jun 19, 2003 | 6.666 | 6.666 | 6.441 | 6.513 | 84,766 | -0.18(-2.65%) |
Jun 18, 2003 | 6.718 | 6.746 | 6.658 | 6.690 | 30,824 | -0.02(-0.30%) |
Jun 17, 2003 | 6.726 | 6.750 | 6.666 | 6.710 | 58,167 | +0.04(+0.60%) |
Jun 16, 2003 | 6.694 | 6.738 | 6.614 | 6.670 | 73,828 | +0.23(+3.63%) |
Jun 13, 2003 | 6.537 | 6.537 | 6.416 | 6.437 | 10,937 | -0.01(-0.19%) |
Jun 12, 2003 | 6.376 | 6.477 | 6.316 | 6.449 | 114,595 | +0.07(+1.14%) |
Jun 11, 2003 | 6.356 | 6.396 | 6.304 | 6.376 | 21,129 | +0.01(+0.19%) |
Jun 10, 2003 | 6.344 | 6.364 | 6.207 | 6.364 | 40,518 | -0.02(-0.31%) |
Jun 09, 2003 | 6.356 | 6.457 | 6.340 | 6.384 | 32,066 | +0.03(+0.51%) |
Jun 06, 2003 | 6.505 | 6.505 | 6.316 | 6.352 | 41,513 | -0.23(-3.43%) |
Jun 05, 2003 | 6.517 | 6.630 | 6.517 | 6.577 | 21,626 | +0.02(+0.31%) |
Jun 04, 2003 | 6.497 | 6.573 | 6.477 | 6.557 | 35,795 | +0.00(+0.06%) |
Jun 03, 2003 | 6.537 | 6.577 | 6.505 | 6.553 | 50,959 | +0.08(+1.18%) |