Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.518 | 8.532 | 8.396 | 8.532 | 212,674 | +0.01(+0.17%) |
Jul 29, 2004 | 8.532 | 8.551 | 8.415 | 8.518 | 249,151 | -0.01(-0.16%) |
Jul 28, 2004 | 8.509 | 8.579 | 8.396 | 8.532 | 325,944 | -0.04(-0.49%) |
Jul 27, 2004 | 8.621 | 8.626 | 8.555 | 8.574 | 595,360 | -0.00(-0.05%) |
Jul 26, 2004 | 8.598 | 8.630 | 8.541 | 8.579 | 593,867 | +0.02(+0.27%) |
Jul 23, 2004 | 8.485 | 8.626 | 8.438 | 8.555 | 486,996 | +0.09(+1.11%) |
Jul 22, 2004 | 8.391 | 8.509 | 8.274 | 8.462 | 681,539 | +0.05(+0.56%) |
Jul 21, 2004 | 8.649 | 8.649 | 8.415 | 8.415 | 401,457 | -0.23(-2.71%) |
Jul 20, 2004 | 8.663 | 8.673 | 8.626 | 8.649 | 334,476 | -0.02(-0.27%) |
Jul 19, 2004 | 8.720 | 8.799 | 8.673 | 8.673 | 443,907 | -0.05(-0.54%) |
Jul 16, 2004 | 8.705 | 8.748 | 8.621 | 8.720 | 410,630 | +0.01(+0.16%) |
Jul 15, 2004 | 8.743 | 8.851 | 8.701 | 8.705 | 548,857 | -0.05(-0.59%) |
Jul 14, 2004 | 8.363 | 8.823 | 8.344 | 8.757 | 1,135,472 | +0.40(+4.77%) |
Jul 13, 2004 | 8.344 | 8.415 | 8.344 | 8.359 | 207,341 | +0.01(+0.17%) |
Jul 12, 2004 | 8.316 | 8.405 | 8.316 | 8.344 | 185,370 | +0.03(+0.39%) |
Jul 09, 2004 | 8.251 | 8.326 | 8.166 | 8.312 | 279,868 | +0.08(+1.03%) |
Jul 08, 2004 | 8.302 | 8.457 | 8.227 | 8.227 | 447,960 | -0.08(-0.90%) |
Jul 07, 2004 | 8.157 | 8.302 | 8.157 | 8.302 | 253,630 | +0.15(+1.78%) |
Jul 06, 2004 | 8.157 | 8.246 | 8.087 | 8.157 | 215,447 | -0.04(-0.46%) |
Jul 02, 2004 | 8.316 | 8.316 | 8.157 | 8.194 | 248,297 | -0.13(-1.58%) |
Jul 01, 2004 | 8.457 | 8.462 | 8.255 | 8.326 | 405,723 | -0.13(-1.55%) |
Jun 30, 2004 | 8.555 | 8.560 | 8.387 | 8.457 | 361,994 | -0.12(-1.42%) |
Jun 29, 2004 | 8.415 | 8.579 | 8.415 | 8.579 | 424,068 | +0.12(+1.44%) |
Jun 28, 2004 | 8.523 | 8.532 | 8.387 | 8.457 | 717,376 | -0.05(-0.61%) |
Jun 25, 2004 | 8.509 | 8.616 | 8.387 | 8.509 | 691,778 | -0.02(-0.22%) |
Jun 24, 2004 | 8.532 | 8.593 | 8.495 | 8.527 | 329,997 | -0.00(-0.05%) |
Jun 23, 2004 | 8.509 | 8.551 | 8.326 | 8.532 | 580,215 | +0.05(+0.61%) |
Jun 22, 2004 | 8.476 | 8.626 | 8.438 | 8.480 | 987,005 | +0.00(+0.00%) |
Jun 21, 2004 | 8.438 | 8.541 | 8.405 | 8.480 | 843,871 | +0.04(+0.50%) |
Jun 18, 2004 | 8.241 | 8.438 | 8.157 | 8.438 | 829,153 | +0.20(+2.39%) |
Jun 17, 2004 | 8.105 | 8.255 | 7.946 | 8.241 | 323,811 | +0.14(+1.68%) |
Jun 16, 2004 | 8.091 | 8.152 | 7.993 | 8.105 | 166,598 | +0.02(+0.23%) |
Jun 15, 2004 | 7.819 | 8.134 | 7.819 | 8.087 | 211,607 | +0.25(+3.23%) |
Jun 14, 2004 | 7.941 | 8.007 | 7.819 | 7.834 | 222,486 | -0.10(-1.30%) |
Jun 10, 2004 | 8.087 | 8.110 | 7.871 | 7.937 | 264,083 | -0.16(-2.03%) |
Jun 09, 2004 | 7.969 | 8.148 | 7.941 | 8.101 | 834,272 | +0.13(+1.65%) |
Jun 08, 2004 | 7.946 | 7.974 | 7.880 | 7.969 | 376,286 | +0.00(+0.00%) |
Jun 07, 2004 | 7.829 | 8.035 | 7.782 | 7.969 | 297,573 | +0.23(+2.91%) |
Jun 04, 2004 | 7.712 | 7.782 | 7.641 | 7.744 | 1,174,722 | +0.06(+0.79%) |
Jun 03, 2004 | 8.012 | 8.012 | 7.674 | 7.684 | 246,378 | -0.33(-4.10%) |
Jun 02, 2004 | 7.876 | 8.012 | 7.834 | 8.012 | 167,878 | +0.09(+1.12%) |
Jun 01, 2004 | 7.735 | 7.923 | 7.712 | 7.923 | 222,913 | +0.19(+2.49%) |
May 28, 2004 | 7.913 | 7.913 | 7.730 | 7.730 | 378,206 | -0.18(-2.25%) |
May 27, 2004 | 7.899 | 7.946 | 7.758 | 7.909 | 183,023 | +0.04(+0.48%) |
May 26, 2004 | 7.899 | 7.941 | 7.768 | 7.871 | 244,244 | -0.09(-1.18%) |
May 25, 2004 | 7.885 | 7.969 | 7.707 | 7.965 | 226,539 | +0.08(+1.01%) |
May 24, 2004 | 7.758 | 7.885 | 7.758 | 7.885 | 106,657 | +0.18(+2.31%) |
May 21, 2004 | 7.782 | 7.782 | 7.604 | 7.707 | 347,915 | -0.07(-0.90%) |
May 20, 2004 | 7.571 | 7.824 | 7.571 | 7.777 | 326,584 | +0.16(+2.09%) |
May 19, 2004 | 7.763 | 7.805 | 7.538 | 7.618 | 329,357 | -0.08(-0.98%) |
May 18, 2004 | 7.721 | 7.721 | 7.618 | 7.693 | 208,408 | +0.07(+0.86%) |
May 17, 2004 | 7.623 | 7.716 | 7.505 | 7.627 | 357,088 | +0.01(+0.12%) |
May 14, 2004 | 7.641 | 7.796 | 7.571 | 7.618 | 1,544,396 | -0.07(-0.91%) |
May 13, 2004 | 7.693 | 7.730 | 7.594 | 7.688 | 606,239 | +0.00(+0.00%) |
May 12, 2004 | 7.505 | 7.698 | 7.383 | 7.688 | 443,693 | +0.19(+2.50%) |
May 11, 2004 | 7.426 | 7.538 | 7.360 | 7.501 | 246,591 | +0.17(+2.30%) |
May 10, 2004 | 7.571 | 7.571 | 7.294 | 7.332 | 372,660 | -0.29(-3.75%) |
May 07, 2004 | 7.744 | 7.787 | 7.594 | 7.618 | 501,715 | -0.14(-1.81%) |
May 06, 2004 | 7.763 | 7.805 | 7.618 | 7.758 | 445,400 | +0.00(+0.00%) |
May 05, 2004 | 7.904 | 7.904 | 7.758 | 7.758 | 657,434 | -0.15(-1.84%) |
May 04, 2004 | 7.805 | 7.923 | 7.773 | 7.904 | 816,567 | +0.10(+1.26%) |
May 03, 2004 | 7.641 | 7.829 | 7.608 | 7.805 | 610,719 | +0.16(+2.15%) |
Apr 30, 2004 | 7.557 | 7.641 | 7.524 | 7.641 | 475,691 | +0.08(+1.12%) |
Apr 29, 2004 | 7.590 | 7.665 | 7.501 | 7.557 | 564,003 | +0.03(+0.37%) |
Apr 28, 2004 | 7.548 | 7.562 | 7.501 | 7.529 | 437,934 | -0.07(-0.86%) |
Apr 27, 2004 | 7.510 | 7.608 | 7.501 | 7.594 | 412,550 | +0.07(+0.93%) |
Apr 26, 2004 | 7.641 | 7.688 | 7.491 | 7.524 | 772,838 | -0.10(-1.29%) |
Apr 23, 2004 | 7.594 | 7.669 | 7.360 | 7.623 | 1,095,369 | +0.03(+0.37%) |
Apr 22, 2004 | 7.383 | 7.651 | 7.337 | 7.594 | 2,302,942 | +0.57(+8.14%) |
Apr 21, 2004 | 6.891 | 7.032 | 6.680 | 7.022 | 474,411 | +0.13(+1.90%) |
Apr 20, 2004 | 7.149 | 7.266 | 6.887 | 6.891 | 1,376,731 | -0.16(-2.33%) |
Apr 19, 2004 | 7.032 | 7.116 | 6.905 | 7.055 | 489,556 | +0.07(+1.01%) |
Apr 16, 2004 | 6.629 | 6.985 | 6.601 | 6.985 | 2,692,027 | +0.39(+5.97%) |
Apr 15, 2004 | 6.535 | 6.643 | 6.530 | 6.591 | 326,157 | +0.06(+0.86%) |
Apr 14, 2004 | 6.446 | 6.596 | 6.380 | 6.535 | 345,569 | +0.04(+0.65%) |
Apr 13, 2004 | 6.671 | 6.671 | 6.413 | 6.493 | 333,197 | -0.18(-2.67%) |
Apr 12, 2004 | 6.572 | 6.751 | 6.563 | 6.671 | 481,023 | +0.08(+1.14%) |
Apr 08, 2004 | 6.774 | 6.774 | 6.582 | 6.596 | 228,673 | -0.13(-1.95%) |
Apr 07, 2004 | 6.737 | 6.938 | 6.676 | 6.727 | 398,684 | -0.06(-0.83%) |
Apr 06, 2004 | 6.774 | 6.802 | 6.727 | 6.783 | 233,579 | -0.03(-0.41%) |
Apr 05, 2004 | 6.891 | 6.915 | 6.722 | 6.812 | 334,690 | -0.06(-0.82%) |
Apr 02, 2004 | 6.779 | 6.966 | 6.779 | 6.868 | 404,657 | +0.10(+1.45%) |
Apr 01, 2004 | 6.746 | 6.807 | 6.657 | 6.769 | 393,778 | +0.09(+1.40%) |
Mar 31, 2004 | 6.676 | 6.769 | 6.610 | 6.676 | 704,364 | +0.01(+0.14%) |
Mar 30, 2004 | 6.638 | 6.680 | 6.577 | 6.666 | 1,239,143 | +0.02(+0.35%) |
Mar 29, 2004 | 6.633 | 6.751 | 6.563 | 6.643 | 816,140 | +0.04(+0.64%) |
Mar 26, 2004 | 6.624 | 6.680 | 6.587 | 6.601 | 329,357 | +0.02(+0.36%) |
Mar 25, 2004 | 6.493 | 6.610 | 6.460 | 6.577 | 465,878 | +0.12(+1.81%) |
Mar 24, 2004 | 6.610 | 6.610 | 6.432 | 6.460 | 278,801 | -0.15(-2.27%) |
Mar 23, 2004 | 6.610 | 6.708 | 6.563 | 6.610 | 192,836 | +0.04(+0.64%) |
Mar 22, 2004 | 6.797 | 6.797 | 6.521 | 6.568 | 211,821 | -0.23(-3.38%) |
Mar 19, 2004 | 6.915 | 6.915 | 6.713 | 6.797 | 173,851 | -0.04(-0.62%) |
Mar 18, 2004 | 6.915 | 6.915 | 6.751 | 6.840 | 201,368 | -0.04(-0.61%) |
Mar 17, 2004 | 6.962 | 6.962 | 6.849 | 6.882 | 405,937 | -0.03(-0.47%) |
Mar 16, 2004 | 6.966 | 7.055 | 6.807 | 6.915 | 244,458 | -0.04(-0.54%) |
Mar 15, 2004 | 7.055 | 7.079 | 6.915 | 6.952 | 221,846 | -0.08(-1.13%) |
Mar 12, 2004 | 6.830 | 7.219 | 6.807 | 7.032 | 343,436 | +0.25(+3.66%) |
Mar 11, 2004 | 6.933 | 7.041 | 6.746 | 6.783 | 319,118 | -0.12(-1.77%) |
Mar 10, 2004 | 7.149 | 7.196 | 6.812 | 6.905 | 279,228 | -0.19(-2.64%) |
Mar 09, 2004 | 7.215 | 7.266 | 7.055 | 7.093 | 189,423 | -0.07(-0.92%) |
Mar 08, 2004 | 7.355 | 7.426 | 7.154 | 7.158 | 266,216 | -0.20(-2.68%) |
Mar 05, 2004 | 7.337 | 7.440 | 7.238 | 7.355 | 253,417 | +0.04(+0.58%) |
Mar 04, 2004 | 7.477 | 7.501 | 7.290 | 7.313 | 138,654 | -0.11(-1.45%) |
Mar 03, 2004 | 7.571 | 7.594 | 7.388 | 7.421 | 280,081 | -0.22(-2.82%) |
Mar 02, 2004 | 7.501 | 7.688 | 7.501 | 7.637 | 273,682 | +0.14(+1.81%) |
Mar 01, 2004 | 7.398 | 7.524 | 7.130 | 7.501 | 305,039 | +0.07(+0.95%) |
Feb 27, 2004 | 7.355 | 7.458 | 7.280 | 7.430 | 188,783 | +0.08(+1.08%) |
Feb 26, 2004 | 7.304 | 7.402 | 7.219 | 7.351 | 264,723 | +0.05(+0.71%) |
Feb 25, 2004 | 7.266 | 7.393 | 7.219 | 7.299 | 613,492 | -0.01(-0.19%) |
Feb 24, 2004 | 7.313 | 7.421 | 7.224 | 7.313 | 516,220 | +0.09(+1.30%) |
Feb 23, 2004 | 7.360 | 7.360 | 7.144 | 7.219 | 464,598 | -0.09(-1.28%) |
Feb 20, 2004 | 7.501 | 7.524 | 7.243 | 7.313 | 554,404 | -0.14(-1.89%) |
Feb 19, 2004 | 7.665 | 7.730 | 7.383 | 7.454 | 453,293 | -0.13(-1.73%) |
Feb 18, 2004 | 7.899 | 7.923 | 7.440 | 7.585 | 516,647 | -0.12(-1.58%) |
Feb 17, 2004 | 7.665 | 7.726 | 7.585 | 7.707 | 168,944 | +0.04(+0.55%) |
Feb 13, 2004 | 7.702 | 7.777 | 7.529 | 7.665 | 253,204 | -0.05(-0.67%) |
Feb 12, 2004 | 7.735 | 7.824 | 7.688 | 7.716 | 294,587 | +0.04(+0.49%) |
Feb 11, 2004 | 7.641 | 7.679 | 7.571 | 7.679 | 255,977 | +0.07(+0.92%) |
Feb 10, 2004 | 7.594 | 7.646 | 7.533 | 7.608 | 398,897 | +0.04(+0.50%) |
Feb 09, 2004 | 7.599 | 7.599 | 7.473 | 7.571 | 262,803 | -0.02(-0.31%) |
Feb 06, 2004 | 7.374 | 7.674 | 7.304 | 7.594 | 206,488 | +0.27(+3.65%) |
Feb 05, 2004 | 7.430 | 7.444 | 7.196 | 7.327 | 274,962 | -0.10(-1.39%) |
Feb 04, 2004 | 7.501 | 7.501 | 7.323 | 7.430 | 348,769 | -0.10(-1.37%) |
Feb 03, 2004 | 7.557 | 7.557 | 7.426 | 7.533 | 193,902 | +0.02(+0.31%) |
Feb 02, 2004 | 7.627 | 7.735 | 7.449 | 7.510 | 279,655 | -0.12(-1.54%) |
Jan 30, 2004 | 7.590 | 7.655 | 7.430 | 7.627 | 202,008 | +0.00(+0.06%) |
Jan 29, 2004 | 7.758 | 7.791 | 7.510 | 7.623 | 268,349 | -0.12(-1.51%) |
Jan 28, 2004 | 7.941 | 8.002 | 7.740 | 7.740 | 165,531 | -0.15(-1.96%) |
Jan 27, 2004 | 8.171 | 8.171 | 7.852 | 7.894 | 196,035 | -0.28(-3.39%) |
Jan 26, 2004 | 7.969 | 8.171 | 7.913 | 8.171 | 264,936 | +0.23(+2.83%) |
Jan 23, 2004 | 7.960 | 7.960 | 7.829 | 7.946 | 185,796 | +0.05(+0.65%) |
Jan 22, 2004 | 7.824 | 7.965 | 7.824 | 7.894 | 233,792 | +0.07(+0.90%) |
Jan 21, 2004 | 7.941 | 7.946 | 7.735 | 7.824 | 312,505 | -0.18(-2.23%) |
Jan 20, 2004 | 7.899 | 8.054 | 7.688 | 8.002 | 463,105 | +0.04(+0.53%) |
Jan 16, 2004 | 7.941 | 8.059 | 7.899 | 7.960 | 290,534 | -0.01(-0.12%) |
Jan 15, 2004 | 7.946 | 7.984 | 7.805 | 7.969 | 232,939 | +0.09(+1.19%) |
Jan 14, 2004 | 7.904 | 7.946 | 7.810 | 7.876 | 232,725 | -0.04(-0.53%) |
Jan 13, 2004 | 7.899 | 7.946 | 7.618 | 7.918 | 261,736 | +0.05(+0.66%) |
Jan 12, 2004 | 8.040 | 8.063 | 7.782 | 7.866 | 471,424 | -0.20(-2.44%) |
Jan 09, 2004 | 7.960 | 8.110 | 7.932 | 8.063 | 470,358 | +0.09(+1.18%) |
Jan 08, 2004 | 7.946 | 7.993 | 7.918 | 7.969 | 157,426 | +0.03(+0.35%) |
Jan 07, 2004 | 7.937 | 7.979 | 7.782 | 7.941 | 278,801 | -0.04(-0.53%) |
Jan 06, 2004 | 7.993 | 8.063 | 7.946 | 7.984 | 293,520 | -0.05(-0.64%) |
Jan 05, 2004 | 8.063 | 8.110 | 8.016 | 8.035 | 211,821 | +0.07(+0.82%) |
Jan 02, 2004 | 8.016 | 8.176 | 7.923 | 7.969 | 208,408 | -0.02(-0.23%) |
Dec 31, 2003 | 8.157 | 8.180 | 7.951 | 7.988 | 181,103 | -0.17(-2.07%) |
Dec 30, 2003 | 8.002 | 8.087 | 7.955 | 8.157 | 669,167 | +0.16(+1.99%) |
Dec 29, 2003 | 7.993 | 8.030 | 7.946 | 7.998 | 279,441 | +0.00(+0.06%) |
Dec 26, 2003 | 8.016 | 8.016 | 7.876 | 7.993 | 165,745 | -0.02(-0.29%) |
Dec 24, 2003 | 8.087 | 8.087 | 7.937 | 8.016 | 72,313 | -0.12(-1.44%) |
Dec 23, 2003 | 7.862 | 8.134 | 7.819 | 8.134 | 198,169 | +0.15(+1.94%) |
Dec 22, 2003 | 8.087 | 8.087 | 7.946 | 7.979 | 417,029 | -0.13(-1.62%) |
Dec 19, 2003 | 8.054 | 8.129 | 7.923 | 8.110 | 452,226 | +0.06(+0.70%) |
Dec 18, 2003 | 7.988 | 8.087 | 7.909 | 8.054 | 211,394 | +0.09(+1.12%) |
Dec 17, 2003 | 8.105 | 8.115 | 7.904 | 7.965 | 726,762 | -0.23(-2.80%) |
Dec 16, 2003 | 8.035 | 8.227 | 8.030 | 8.194 | 583,628 | +0.08(+1.04%) |
Dec 15, 2003 | 8.157 | 8.274 | 8.012 | 8.110 | 550,777 | -0.01(-0.12%) |
Dec 12, 2003 | 7.969 | 8.119 | 7.880 | 8.119 | 468,651 | +0.17(+2.18%) |
Dec 11, 2003 | 7.871 | 7.946 | 7.848 | 7.946 | 238,698 | +0.07(+0.83%) |
Dec 10, 2003 | 7.805 | 7.899 | 7.805 | 7.880 | 542,671 | +0.00(+0.00%) |
Dec 09, 2003 | 7.819 | 7.880 | 7.805 | 7.880 | 613,918 | +0.08(+0.96%) |
Dec 08, 2003 | 7.735 | 7.754 | 7.735 | 7.805 | 654,021 | +0.07(+0.85%) |
Dec 05, 2003 | 7.758 | 7.758 | 7.646 | 7.740 | 360,074 | -0.07(-0.90%) |
Dec 04, 2003 | 7.641 | 7.810 | 7.613 | 7.810 | 461,399 | +0.05(+0.66%) |
Dec 03, 2003 | 7.735 | 7.758 | 7.735 | 7.758 | 470,784 | +0.09(+1.16%) |
Dec 02, 2003 | 7.604 | 7.641 | 7.552 | 7.669 | 364,767 | +0.06(+0.80%) |
Dec 01, 2003 | 7.412 | 7.608 | 7.365 | 7.608 | 887,814 | +0.27(+3.71%) |
Nov 28, 2003 | 7.393 | 7.430 | 7.327 | 7.337 | 97,911 | -0.06(-0.76%) |
Nov 26, 2003 | 7.393 | 7.393 | 7.271 | 7.393 | 224,193 | +0.02(+0.25%) |
Nov 25, 2003 | 7.365 | 7.440 | 7.285 | 7.374 | 299,493 | -0.05(-0.69%) |
Nov 24, 2003 | 7.369 | 7.496 | 7.323 | 7.426 | 494,676 | +0.10(+1.41%) |
Nov 21, 2003 | 7.285 | 7.341 | 7.248 | 7.323 | 561,443 | +0.11(+1.56%) |
Nov 20, 2003 | 7.154 | 7.365 | 7.088 | 7.210 | 423,002 | +0.01(+0.20%) |
Nov 19, 2003 | 7.173 | 7.248 | 7.112 | 7.196 | 330,850 | +0.00(+0.00%) |
Nov 18, 2003 | 7.332 | 7.374 | 7.173 | 7.196 | 530,939 | -0.19(-2.54%) |
Nov 17, 2003 | 7.257 | 7.402 | 7.257 | 7.383 | 769,638 | +0.00(+0.00%) |
Nov 14, 2003 | 7.182 | 7.407 | 7.182 | 7.383 | 1,322,549 | +0.18(+2.47%) |
Nov 13, 2003 | 7.041 | 7.238 | 7.032 | 7.205 | 799,928 | +0.20(+2.81%) |
Nov 12, 2003 | 7.088 | 7.098 | 7.013 | 7.008 | 2,772,447 | +0.02(+0.34%) |
Nov 11, 2003 | 6.882 | 7.126 | 6.962 | 6.985 | 7,364,252 | +0.10(+1.50%) |
Nov 10, 2003 | 6.947 | 6.947 | 6.793 | 6.882 | 634,183 | -0.19(-2.65%) |
Nov 07, 2003 | 6.947 | 7.088 | 6.891 | 7.069 | 541,818 | +0.05(+0.73%) |
Nov 06, 2003 | 7.018 | 7.018 | 7.018 | 7.018 | 417,882 | -0.06(-0.80%) |
Nov 05, 2003 | 7.121 | 7.168 | 7.098 | 7.074 | 331,277 | -0.08(-1.05%) |
Nov 04, 2003 | 7.121 | 7.168 | 7.098 | 7.149 | 316,925 | +0.00(+0.07%) |
Nov 03, 2003 | 7.173 | 7.168 | 7.055 | 7.144 | 366,474 | -0.03(-0.39%) |
Oct 31, 2003 | 7.182 | 7.215 | 7.149 | 7.173 | 427,908 | -0.05(-0.65%) |
Oct 30, 2003 | 7.173 | 7.233 | 7.126 | 7.219 | 331,490 | +0.07(+0.98%) |
Oct 29, 2003 | 7.219 | 7.290 | 7.116 | 7.149 | 492,969 | -0.14(-1.93%) |
Oct 28, 2003 | 7.318 | 7.318 | 7.144 | 7.290 | 481,450 | -0.01(-0.13%) |
Oct 27, 2003 | 7.158 | 7.398 | 7.158 | 7.299 | 289,467 | +0.20(+2.77%) |
Oct 24, 2003 | 7.163 | 7.201 | 6.994 | 7.102 | 453,719 | -0.08(-1.17%) |
Oct 23, 2003 | 7.173 | 7.294 | 7.168 | 7.187 | 758,759 | -0.29(-3.89%) |
Oct 22, 2003 | 7.735 | 7.758 | 7.383 | 7.477 | 567,629 | -0.33(-4.26%) |
Oct 21, 2003 | 7.899 | 7.969 | 7.735 | 7.810 | 299,920 | -0.06(-0.72%) |
Oct 20, 2003 | 7.984 | 7.984 | 7.843 | 7.866 | 412,123 | -0.04(-0.47%) |
Oct 17, 2003 | 8.091 | 8.091 | 7.815 | 7.904 | 696,898 | -0.16(-1.98%) |
Oct 16, 2003 | 8.204 | 8.204 | 7.923 | 8.063 | 689,645 | -0.10(-1.21%) |
Oct 15, 2003 | 8.476 | 8.476 | 7.758 | 8.162 | 803,768 | -0.31(-3.71%) |
Oct 14, 2003 | 8.410 | 8.598 | 8.410 | 8.476 | 231,872 | +0.05(+0.61%) |
Oct 13, 2003 | 8.405 | 8.645 | 8.382 | 8.424 | 324,664 | +0.02(+0.22%) |
Oct 10, 2003 | 8.218 | 8.438 | 8.218 | 8.405 | 343,222 | +0.13(+1.53%) |
Oct 09, 2003 | 8.438 | 8.602 | 8.255 | 8.279 | 1,683,903 | -0.19(-2.21%) |
Oct 08, 2003 | 8.298 | 8.471 | 8.293 | 8.466 | 446,680 | +0.15(+1.75%) |
Oct 07, 2003 | 8.105 | 8.321 | 8.105 | 8.321 | 375,006 | +0.16(+2.01%) |
Oct 06, 2003 | 8.157 | 8.194 | 8.091 | 8.157 | 550,351 | -0.04(-0.46%) |
Oct 03, 2003 | 7.913 | 8.194 | 7.913 | 8.194 | 672,793 | +0.28(+3.55%) |
Oct 02, 2003 | 7.829 | 7.946 | 7.688 | 7.913 | 626,717 | -0.06(-0.71%) |
Oct 01, 2003 | 7.430 | 7.969 | 7.548 | 7.969 | 397,618 | +0.54(+7.26%) |
Sep 30, 2003 | 7.458 | 7.515 | 7.365 | 7.430 | 222,273 | -0.04(-0.50%) |
Sep 29, 2003 | 7.140 | 7.416 | 7.088 | 7.468 | 295,440 | +0.30(+4.12%) |
Sep 26, 2003 | 7.341 | 7.341 | 7.065 | 7.173 | 324,237 | -0.22(-2.92%) |
Sep 25, 2003 | 7.529 | 7.529 | 7.388 | 7.388 | 347,915 | -0.11(-1.50%) |
Sep 24, 2003 | 7.730 | 7.735 | 7.435 | 7.501 | 188,356 | -0.10(-1.30%) |
Sep 23, 2003 | 7.477 | 7.655 | 7.262 | 7.599 | 905,306 | +0.09(+1.25%) |
Sep 22, 2003 | 7.548 | 7.566 | 7.454 | 7.505 | 149,746 | -0.11(-1.48%) |
Sep 19, 2003 | 7.576 | 7.674 | 7.576 | 7.618 | 170,011 | +0.00(+0.06%) |
Sep 18, 2003 | 7.660 | 7.669 | 7.660 | 7.613 | 250,431 | -0.08(-1.04%) |
Sep 17, 2003 | 7.829 | 7.829 | 7.641 | 7.693 | 219,500 | -0.20(-2.50%) |
Sep 16, 2003 | 7.716 | 7.890 | 7.707 | 7.890 | 338,956 | +0.19(+2.50%) |
Sep 15, 2003 | 7.848 | 7.866 | 7.618 | 7.698 | 179,184 | -0.15(-1.91%) |
Sep 12, 2003 | 7.665 | 7.852 | 7.665 | 7.848 | 238,912 | +0.16(+2.07%) |
Sep 11, 2003 | 7.594 | 7.744 | 7.594 | 7.688 | 758,119 | +0.06(+0.74%) |
Sep 10, 2003 | 7.712 | 7.735 | 7.576 | 7.632 | 316,131 | -0.11(-1.39%) |
Sep 09, 2003 | 7.562 | 7.838 | 7.552 | 7.740 | 408,283 | +0.18(+2.36%) |
Sep 08, 2003 | 7.501 | 7.627 | 7.463 | 7.562 | 211,607 | +0.08(+1.13%) |
Sep 05, 2003 | 7.458 | 7.543 | 7.421 | 7.477 | 179,610 | -0.02(-0.25%) |
Sep 04, 2003 | 7.454 | 7.501 | 7.435 | 7.496 | 210,114 | +0.00(+0.00%) |
Sep 03, 2003 | 7.496 | 7.501 | 7.416 | 7.496 | 93,431 | +0.00(+0.00%) |
Sep 02, 2003 | 7.360 | 7.496 | 7.308 | 7.496 | 735,081 | +0.16(+2.17%) |
Aug 29, 2003 | 7.271 | 7.426 | 7.271 | 7.337 | 215,447 | +0.07(+0.97%) |
Aug 28, 2003 | 7.196 | 7.360 | 7.102 | 7.266 | 293,093 | +0.08(+1.04%) |
Aug 27, 2003 | 7.135 | 7.219 | 7.037 | 7.191 | 249,791 | +0.06(+0.79%) |
Aug 26, 2003 | 7.055 | 7.135 | 6.947 | 7.135 | 212,247 | +0.08(+1.13%) |
Aug 25, 2003 | 7.055 | 7.065 | 6.891 | 7.055 | 141,854 | -0.05(-0.66%) |
Aug 22, 2003 | 7.458 | 7.458 | 7.069 | 7.102 | 394,844 | -0.35(-4.72%) |
Aug 21, 2003 | 7.337 | 7.533 | 7.290 | 7.454 | 508,328 | +0.12(+1.60%) |
Aug 20, 2003 | 7.102 | 7.398 | 7.079 | 7.337 | 1,107,954 | +0.16(+2.29%) |
Aug 19, 2003 | 7.032 | 7.229 | 7.022 | 7.173 | 631,410 | +0.14(+2.00%) |
Aug 18, 2003 | 6.905 | 7.098 | 6.905 | 7.032 | 151,453 | +0.15(+2.18%) |
Aug 15, 2003 | 7.051 | 7.051 | 6.704 | 6.882 | 218,007 | -0.17(-2.39%) |
Aug 14, 2003 | 7.130 | 7.130 | 6.985 | 7.051 | 889,734 | +0.06(+0.80%) |
Aug 13, 2003 | 6.727 | 6.994 | 6.727 | 6.994 | 398,897 | +0.25(+3.68%) |
Aug 12, 2003 | 6.610 | 6.807 | 6.591 | 6.746 | 254,270 | +0.16(+2.49%) |
Aug 11, 2003 | 6.587 | 6.610 | 6.446 | 6.582 | 161,478 | -0.04(-0.57%) |
Aug 08, 2003 | 6.633 | 6.727 | 6.502 | 6.619 | 118,389 | +0.01(+0.21%) |
Aug 07, 2003 | 6.587 | 6.657 | 6.446 | 6.605 | 182,597 | +0.00(+0.00%) |
Aug 06, 2003 | 6.633 | 6.662 | 6.497 | 6.605 | 178,117 | +0.02(+0.28%) |
Aug 05, 2003 | 6.774 | 6.779 | 6.488 | 6.587 | 185,370 | -0.16(-2.36%) |
Aug 04, 2003 | 6.868 | 6.868 | 6.633 | 6.746 | 194,756 | -0.08(-1.10%) |