Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.996 | 8.485 | 7.835 | 8.049 | 156,966 | -0.15(-1.77%) |
Jul 29, 2004 | 8.386 | 8.386 | 7.988 | 8.195 | 94,755 | +0.08(+1.04%) |
Jul 28, 2004 | 7.904 | 8.325 | 7.866 | 8.110 | 52,801 | -0.11(-1.30%) |
Jul 27, 2004 | 7.927 | 8.225 | 7.927 | 8.217 | 164,547 | +0.16(+1.99%) |
Jul 26, 2004 | 8.233 | 8.302 | 8.003 | 8.057 | 146,511 | -0.25(-3.04%) |
Jul 23, 2004 | 8.294 | 8.386 | 8.210 | 8.309 | 92,794 | +0.01(+0.09%) |
Jul 22, 2004 | 8.072 | 8.608 | 8.072 | 8.302 | 132,003 | +0.21(+2.55%) |
Jul 21, 2004 | 8.210 | 8.554 | 8.095 | 8.095 | 670,082 | -0.31(-3.73%) |
Jul 20, 2004 | 8.271 | 8.409 | 8.217 | 8.409 | 66,001 | +0.11(+1.29%) |
Jul 19, 2004 | 8.149 | 8.348 | 8.034 | 8.302 | 164,024 | +0.15(+1.88%) |
Jul 16, 2004 | 8.210 | 8.386 | 8.042 | 8.149 | 78,679 | +0.02(+0.19%) |
Jul 15, 2004 | 7.950 | 8.286 | 7.919 | 8.133 | 48,227 | +0.16(+2.02%) |
Jul 14, 2004 | 8.141 | 8.248 | 7.973 | 7.973 | 55,154 | -0.29(-3.52%) |
Jul 13, 2004 | 7.927 | 8.263 | 7.927 | 8.263 | 61,558 | +0.24(+3.05%) |
Jul 12, 2004 | 8.064 | 8.187 | 7.950 | 8.019 | 109,523 | -0.15(-1.87%) |
Jul 09, 2004 | 8.034 | 8.302 | 8.034 | 8.172 | 61,688 | +0.19(+2.40%) |
Jul 08, 2004 | 7.911 | 8.248 | 7.911 | 7.980 | 112,399 | -0.06(-0.76%) |
Jul 07, 2004 | 8.156 | 8.416 | 7.942 | 8.042 | 155,790 | -0.21(-2.59%) |
Jul 06, 2004 | 8.638 | 8.638 | 8.210 | 8.256 | 138,146 | -0.31(-3.66%) |
Jul 02, 2004 | 8.057 | 8.608 | 7.820 | 8.569 | 535,464 | +0.62(+7.80%) |
Jul 01, 2004 | 7.942 | 8.202 | 7.927 | 7.950 | 251,199 | -0.01(-0.10%) |
Jun 30, 2004 | 8.095 | 8.378 | 7.957 | 7.957 | 719,224 | -0.08(-0.95%) |
Jun 29, 2004 | 7.835 | 8.075 | 7.743 | 8.034 | 529,713 | +0.21(+2.74%) |
Jun 28, 2004 | 8.225 | 8.225 | 7.789 | 7.820 | 251,591 | -0.10(-1.26%) |
Jun 25, 2004 | 7.881 | 8.087 | 7.812 | 7.919 | 207,546 | -0.11(-1.33%) |
Jun 24, 2004 | 8.715 | 8.753 | 7.835 | 8.026 | 329,355 | -0.53(-6.17%) |
Jun 23, 2004 | 8.654 | 8.784 | 8.133 | 8.554 | 182,060 | -0.06(-0.71%) |
Jun 22, 2004 | 8.279 | 8.730 | 8.118 | 8.615 | 112,137 | +0.31(+3.68%) |
Jun 21, 2004 | 8.363 | 8.592 | 8.103 | 8.309 | 118,149 | -0.40(-4.57%) |
Jun 18, 2004 | 8.256 | 8.707 | 8.248 | 8.707 | 173,173 | +0.14(+1.61%) |
Jun 17, 2004 | 8.416 | 8.569 | 8.340 | 8.569 | 244,533 | +0.10(+1.17%) |
Jun 16, 2004 | 8.539 | 8.546 | 8.248 | 8.470 | 89,135 | +0.07(+0.82%) |
Jun 15, 2004 | 7.575 | 8.439 | 7.575 | 8.401 | 135,924 | +0.66(+8.50%) |
Jun 14, 2004 | 8.248 | 8.248 | 7.529 | 7.743 | 423,849 | -0.37(-4.62%) |
Jun 10, 2004 | 8.164 | 8.210 | 7.873 | 8.118 | 115,013 | +0.08(+1.05%) |
Jun 09, 2004 | 8.034 | 8.302 | 7.850 | 8.034 | 103,119 | -0.20(-2.42%) |
Jun 08, 2004 | 7.659 | 8.263 | 7.659 | 8.233 | 109,001 | +0.30(+3.76%) |
Jun 07, 2004 | 8.011 | 8.034 | 7.537 | 7.934 | 75,412 | +0.18(+2.37%) |
Jun 04, 2004 | 7.498 | 7.942 | 7.498 | 7.751 | 95,277 | +0.10(+1.30%) |
Jun 03, 2004 | 7.843 | 7.904 | 7.521 | 7.651 | 85,737 | +0.04(+0.50%) |
Jun 02, 2004 | 8.149 | 8.149 | 7.582 | 7.613 | 124,423 | -0.41(-5.06%) |
Jun 01, 2004 | 7.582 | 8.156 | 7.582 | 8.019 | 109,915 | +0.40(+5.22%) |
May 28, 2004 | 7.911 | 8.026 | 7.613 | 7.621 | 101,028 | +0.01(+0.10%) |
May 27, 2004 | 7.827 | 7.888 | 7.598 | 7.613 | 129,781 | -0.21(-2.64%) |
May 26, 2004 | 7.797 | 7.919 | 7.598 | 7.820 | 186,112 | -0.16(-2.01%) |
May 25, 2004 | 7.713 | 8.003 | 7.667 | 7.980 | 74,497 | +0.23(+2.96%) |
May 24, 2004 | 7.651 | 7.950 | 7.590 | 7.751 | 60,773 | -0.02(-0.30%) |
May 21, 2004 | 7.651 | 7.789 | 7.491 | 7.774 | 45,351 | +0.20(+2.63%) |
May 20, 2004 | 7.483 | 7.621 | 7.422 | 7.575 | 72,013 | +0.15(+1.96%) |
May 19, 2004 | 7.651 | 7.804 | 7.399 | 7.429 | 77,633 | -0.15(-2.02%) |
May 18, 2004 | 7.383 | 7.651 | 7.284 | 7.582 | 52,932 | +0.15(+1.95%) |
May 17, 2004 | 7.460 | 7.552 | 7.345 | 7.437 | 124,292 | -0.06(-0.82%) |
May 14, 2004 | 7.804 | 7.804 | 7.483 | 7.498 | 148,863 | -0.29(-3.73%) |
May 13, 2004 | 7.789 | 7.789 | 7.498 | 7.789 | 93,056 | -0.18(-2.21%) |
May 12, 2004 | 7.881 | 8.233 | 7.422 | 7.965 | 185,981 | -0.34(-4.14%) |
May 11, 2004 | 7.950 | 8.409 | 7.299 | 8.309 | 219,570 | +0.83(+11.04%) |
May 10, 2004 | 7.942 | 7.942 | 7.475 | 7.483 | 85,998 | -0.44(-5.51%) |
May 07, 2004 | 7.919 | 8.179 | 7.797 | 7.919 | 108,609 | -0.12(-1.52%) |
May 06, 2004 | 8.133 | 8.187 | 7.927 | 8.042 | 75,934 | -0.16(-1.96%) |
May 05, 2004 | 8.042 | 8.623 | 8.042 | 8.202 | 91,487 | +0.17(+2.10%) |
May 04, 2004 | 8.103 | 8.455 | 8.034 | 8.034 | 69,399 | -0.06(-0.76%) |
May 03, 2004 | 8.455 | 8.524 | 8.095 | 8.095 | 135,140 | -0.43(-5.03%) |
Apr 30, 2004 | 8.845 | 8.845 | 8.416 | 8.524 | 113,183 | -0.24(-2.79%) |
Apr 29, 2004 | 8.921 | 9.029 | 8.569 | 8.768 | 109,785 | +0.12(+1.42%) |
Apr 28, 2004 | 8.837 | 9.074 | 8.562 | 8.646 | 78,679 | -0.47(-5.20%) |
Apr 27, 2004 | 9.029 | 9.143 | 8.876 | 9.120 | 85,737 | +0.17(+1.88%) |
Apr 26, 2004 | 8.684 | 9.174 | 8.684 | 8.952 | 49,926 | +0.03(+0.34%) |
Apr 23, 2004 | 8.990 | 9.021 | 8.715 | 8.921 | 40,646 | -0.12(-1.35%) |
Apr 22, 2004 | 8.887 | 9.090 | 8.745 | 9.044 | 46,789 | +0.11(+1.29%) |
Apr 21, 2004 | 8.608 | 8.983 | 8.416 | 8.929 | 66,786 | +0.49(+5.80%) |
Apr 20, 2004 | 8.646 | 9.006 | 8.424 | 8.439 | 69,399 | -0.40(-4.50%) |
Apr 19, 2004 | 8.784 | 8.944 | 8.631 | 8.837 | 150,039 | -0.15(-1.62%) |
Apr 16, 2004 | 9.006 | 9.136 | 8.722 | 8.983 | 195,391 | -0.04(-0.42%) |
Apr 15, 2004 | 9.067 | 9.097 | 8.745 | 9.021 | 46,005 | -0.05(-0.59%) |
Apr 14, 2004 | 9.029 | 9.120 | 8.967 | 9.074 | 51,233 | -0.10(-1.08%) |
Apr 13, 2004 | 9.067 | 9.182 | 8.998 | 9.174 | 161,541 | -0.01(-0.08%) |
Apr 12, 2004 | 9.105 | 9.182 | 8.990 | 9.182 | 640,675 | +0.18(+2.04%) |
Apr 08, 2004 | 9.373 | 9.488 | 8.722 | 8.998 | 534,811 | -0.67(-6.89%) |
Apr 07, 2004 | 9.564 | 9.832 | 9.281 | 9.664 | 83,907 | +0.05(+0.56%) |
Apr 06, 2004 | 9.335 | 9.832 | 9.258 | 9.610 | 101,943 | -0.15(-1.49%) |
Apr 05, 2004 | 9.824 | 10.10 | 9.220 | 9.755 | 252,244 | -0.34(-3.41%) |
Apr 02, 2004 | 9.717 | 10.10 | 9.220 | 10.10 | 132,265 | +0.73(+7.75%) |
Apr 01, 2004 | 9.182 | 9.870 | 9.182 | 9.373 | 182,321 | -0.05(-0.49%) |
Mar 31, 2004 | 9.182 | 9.610 | 9.182 | 9.419 | 118,803 | -0.08(-0.81%) |
Mar 30, 2004 | 9.212 | 9.495 | 9.205 | 9.495 | 141,675 | +0.28(+2.99%) |
Mar 29, 2004 | 9.182 | 9.549 | 8.990 | 9.220 | 189,902 | -0.04(-0.41%) |
Mar 26, 2004 | 9.273 | 9.327 | 9.105 | 9.258 | 168,076 | +0.00(+0.00%) |
Mar 25, 2004 | 9.182 | 9.289 | 9.029 | 9.258 | 150,170 | +0.31(+3.42%) |
Mar 24, 2004 | 9.082 | 9.243 | 8.730 | 8.952 | 107,955 | -0.08(-0.85%) |
Mar 23, 2004 | 8.730 | 9.457 | 8.730 | 9.029 | 193,823 | +0.20(+2.25%) |
Mar 22, 2004 | 8.791 | 9.289 | 8.684 | 8.830 | 210,160 | -0.33(-3.59%) |
Mar 19, 2004 | 9.587 | 9.687 | 9.151 | 9.159 | 163,240 | -0.15(-1.56%) |
Mar 18, 2004 | 9.534 | 9.694 | 9.243 | 9.304 | 94,493 | -0.26(-2.72%) |
Mar 17, 2004 | 9.824 | 9.832 | 9.373 | 9.564 | 176,440 | +0.00(+0.00%) |
Mar 16, 2004 | 9.755 | 9.908 | 9.564 | 9.564 | 80,247 | -0.22(-2.27%) |
Mar 15, 2004 | 9.878 | 10.14 | 9.755 | 9.786 | 91,095 | -0.41(-3.98%) |
Mar 12, 2004 | 9.564 | 10.21 | 9.564 | 10.19 | 74,889 | +0.55(+5.71%) |
Mar 11, 2004 | 9.809 | 9.947 | 9.641 | 9.641 | 170,820 | -0.28(-2.78%) |
Mar 10, 2004 | 9.801 | 10.21 | 9.572 | 9.916 | 162,325 | +0.05(+0.47%) |
Mar 09, 2004 | 9.817 | 10.04 | 9.748 | 9.870 | 130,304 | -0.06(-0.62%) |
Mar 08, 2004 | 9.794 | 10.08 | 9.754 | 9.931 | 188,987 | -0.01(-0.08%) |
Mar 05, 2004 | 9.993 | 10.18 | 9.817 | 9.939 | 214,473 | -0.05(-0.54%) |
Mar 04, 2004 | 9.962 | 10.02 | 9.870 | 9.993 | 113,836 | +0.04(+0.38%) |
Mar 03, 2004 | 9.794 | 10.02 | 9.717 | 9.954 | 88,220 | +0.12(+1.25%) |
Mar 02, 2004 | 9.794 | 9.939 | 9.794 | 9.832 | 122,332 | -0.04(-0.39%) |
Mar 01, 2004 | 9.488 | 9.939 | 9.457 | 9.870 | 196,960 | +0.31(+3.20%) |
Feb 27, 2004 | 9.518 | 9.732 | 9.449 | 9.564 | 151,738 | +0.05(+0.48%) |
Feb 26, 2004 | 9.511 | 9.656 | 9.449 | 9.518 | 325,696 | -0.04(-0.40%) |
Feb 25, 2004 | 9.511 | 9.610 | 9.403 | 9.556 | 547,488 | -0.06(-0.64%) |
Feb 24, 2004 | 9.373 | 9.656 | 9.373 | 9.618 | 261,785 | +0.11(+1.21%) |
Feb 23, 2004 | 9.258 | 9.671 | 9.258 | 9.503 | 579,248 | -0.26(-2.66%) |
Feb 20, 2004 | 9.403 | 9.801 | 9.205 | 9.763 | 128,997 | +0.42(+4.50%) |
Feb 19, 2004 | 9.197 | 9.679 | 9.197 | 9.342 | 170,559 | +0.08(+0.91%) |
Feb 18, 2004 | 9.541 | 9.641 | 9.182 | 9.258 | 124,423 | -0.31(-3.28%) |
Feb 17, 2004 | 9.182 | 9.610 | 9.182 | 9.572 | 122,332 | +0.39(+4.25%) |
Feb 13, 2004 | 9.289 | 9.350 | 9.182 | 9.182 | 83,123 | -0.11(-1.15%) |
Feb 12, 2004 | 9.189 | 9.380 | 9.182 | 9.289 | 130,958 | +0.04(+0.41%) |
Feb 11, 2004 | 8.990 | 9.250 | 8.975 | 9.250 | 74,758 | +0.07(+0.75%) |
Feb 10, 2004 | 8.876 | 9.182 | 8.876 | 9.182 | 108,609 | +0.19(+2.13%) |
Feb 09, 2004 | 8.914 | 9.029 | 8.608 | 8.990 | 146,118 | -0.04(-0.42%) |
Feb 06, 2004 | 8.569 | 9.105 | 8.569 | 9.029 | 63,518 | +0.30(+3.42%) |
Feb 05, 2004 | 8.585 | 8.829 | 8.416 | 8.730 | 89,527 | +0.15(+1.78%) |
Feb 04, 2004 | 9.051 | 9.136 | 8.577 | 8.577 | 281,520 | -0.53(-5.80%) |
Feb 03, 2004 | 9.488 | 9.488 | 8.432 | 9.105 | 226,628 | +0.28(+3.21%) |
Feb 02, 2004 | 8.371 | 8.944 | 8.309 | 8.822 | 218,786 | -0.15(-1.70%) |
Jan 30, 2004 | 9.105 | 9.143 | 8.921 | 8.975 | 189,118 | -0.05(-0.51%) |
Jan 29, 2004 | 8.895 | 9.051 | 8.745 | 9.021 | 193,431 | +0.21(+2.34%) |
Jan 28, 2004 | 8.799 | 9.090 | 8.768 | 8.814 | 242,181 | -0.26(-2.87%) |
Jan 27, 2004 | 8.891 | 9.074 | 8.700 | 9.074 | 148,079 | +0.23(+2.60%) |
Jan 26, 2004 | 8.566 | 8.853 | 8.493 | 8.845 | 106,256 | +0.12(+1.40%) |
Jan 23, 2004 | 8.501 | 8.791 | 8.501 | 8.722 | 232,248 | +0.08(+0.88%) |
Jan 22, 2004 | 8.700 | 8.876 | 8.569 | 8.646 | 121,940 | -0.03(-0.35%) |
Jan 21, 2004 | 8.608 | 8.914 | 8.608 | 8.677 | 193,039 | -0.11(-1.22%) |
Jan 20, 2004 | 8.776 | 8.868 | 8.722 | 8.784 | 84,560 | -0.09(-1.03%) |
Jan 16, 2004 | 8.891 | 9.174 | 8.700 | 8.876 | 93,840 | -0.28(-3.09%) |
Jan 15, 2004 | 9.205 | 9.205 | 8.738 | 9.159 | 83,515 | +0.21(+2.40%) |
Jan 14, 2004 | 8.722 | 8.952 | 8.661 | 8.944 | 60,308 | +0.27(+3.09%) |
Jan 13, 2004 | 8.826 | 8.952 | 8.677 | 8.677 | 84,047 | -0.15(-1.73%) |
Jan 12, 2004 | 8.684 | 8.952 | 8.684 | 8.830 | 70,994 | +0.23(+2.67%) |
Jan 09, 2004 | 8.753 | 8.975 | 8.600 | 8.600 | 133,489 | -0.28(-3.19%) |
Jan 08, 2004 | 8.646 | 8.914 | 8.493 | 8.883 | 130,308 | +0.30(+3.48%) |
Jan 07, 2004 | 8.493 | 8.799 | 8.493 | 8.585 | 327,586 | +0.09(+1.08%) |
Jan 06, 2004 | 8.585 | 8.669 | 8.432 | 8.493 | 160,757 | -0.28(-3.23%) |
Jan 05, 2004 | 8.424 | 8.799 | 8.416 | 8.776 | 129,520 | +0.34(+4.08%) |
Jan 02, 2004 | 8.623 | 8.837 | 8.432 | 8.432 | 129,389 | -0.25(-2.91%) |
Dec 31, 2003 | 8.768 | 8.983 | 8.684 | 8.684 | 151,216 | -0.11(-1.30%) |
Dec 30, 2003 | 8.700 | 8.876 | 8.692 | 8.799 | 471,331 | +0.04(+0.44%) |
Dec 29, 2003 | 8.577 | 8.830 | 8.569 | 8.761 | 357,398 | +0.10(+1.15%) |
Dec 26, 2003 | 8.585 | 8.669 | 8.569 | 8.661 | 56,578 | +0.05(+0.62%) |
Dec 24, 2003 | 8.501 | 8.837 | 8.501 | 8.608 | 40,796 | +0.01(+0.09%) |
Dec 23, 2003 | 8.424 | 8.600 | 8.416 | 8.600 | 103,577 | +0.12(+1.44%) |
Dec 22, 2003 | 8.416 | 8.524 | 8.386 | 8.478 | 263,398 | +0.02(+0.27%) |
Dec 19, 2003 | 8.355 | 8.577 | 8.340 | 8.455 | 165,582 | +0.09(+1.10%) |
Dec 18, 2003 | 8.195 | 8.447 | 8.195 | 8.363 | 415,268 | +0.09(+1.11%) |
Dec 17, 2003 | 8.447 | 8.455 | 8.217 | 8.271 | 109,932 | -0.17(-1.99%) |
Dec 16, 2003 | 8.110 | 8.493 | 8.034 | 8.439 | 181,488 | +0.29(+3.57%) |
Dec 15, 2003 | 8.546 | 8.646 | 8.034 | 8.149 | 133,940 | -0.34(-3.97%) |
Dec 12, 2003 | 8.348 | 8.569 | 8.340 | 8.485 | 108,403 | -0.05(-0.54%) |
Dec 11, 2003 | 8.233 | 8.554 | 8.233 | 8.531 | 61,166 | +0.15(+1.73%) |
Dec 10, 2003 | 8.263 | 8.722 | 8.225 | 8.386 | 145,249 | +0.08(+0.92%) |
Dec 09, 2003 | 8.707 | 8.799 | 8.279 | 8.309 | 61,351 | -0.37(-4.23%) |
Dec 08, 2003 | 8.654 | 8.814 | 8.615 | 8.677 | 122,894 | +0.05(+0.62%) |
Dec 05, 2003 | 8.960 | 8.853 | 8.631 | 8.623 | 37,381 | -0.34(-3.76%) |
Dec 04, 2003 | 8.615 | 9.029 | 8.592 | 8.960 | 126,948 | +0.40(+4.65%) |
Dec 03, 2003 | 9.128 | 9.564 | 8.562 | 8.562 | 124,351 | -0.50(-5.57%) |
Dec 02, 2003 | 9.182 | 9.480 | 9.036 | 9.067 | 106,021 | +0.02(+0.17%) |
Dec 01, 2003 | 9.029 | 9.319 | 8.814 | 9.051 | 62,786 | +0.00(+0.00%) |
Nov 28, 2003 | 9.358 | 9.373 | 9.029 | 9.051 | 27,901 | -0.15(-1.58%) |
Nov 26, 2003 | 9.174 | 9.373 | 8.967 | 9.197 | 132,491 | +0.05(+0.59%) |
Nov 25, 2003 | 9.067 | 9.143 | 8.952 | 9.143 | 92,386 | +0.09(+1.01%) |
Nov 24, 2003 | 8.845 | 9.105 | 8.722 | 9.051 | 93,768 | +0.32(+3.68%) |
Nov 21, 2003 | 8.577 | 8.761 | 8.608 | 8.730 | 48,189 | +0.15(+1.78%) |
Nov 20, 2003 | 8.416 | 8.799 | 8.401 | 8.577 | 56,726 | +0.11(+1.26%) |
Nov 19, 2003 | 8.424 | 8.546 | 8.294 | 8.470 | 134,147 | +0.05(+0.64%) |
Nov 18, 2003 | 8.416 | 8.646 | 8.286 | 8.416 | 193,129 | +0.00(+0.00%) |
Nov 17, 2003 | 8.524 | 8.577 | 8.340 | 8.416 | 108,108 | -0.11(-1.26%) |
Nov 14, 2003 | 8.615 | 8.799 | 8.416 | 8.524 | 68,717 | -0.10(-1.15%) |
Nov 13, 2003 | 8.700 | 8.853 | 8.187 | 8.623 | 89,166 | +0.03(+0.36%) |
Nov 12, 2003 | 8.416 | 8.799 | 8.416 | 8.592 | 89,298 | +0.14(+1.64%) |
Nov 11, 2003 | 8.416 | 8.493 | 8.416 | 8.454 | 34,498 | +0.05(+0.54%) |
Nov 10, 2003 | 8.424 | 8.485 | 8.332 | 8.409 | 187,311 | -0.02(-0.18%) |
Nov 07, 2003 | 8.531 | 8.592 | 8.416 | 8.424 | 175,762 | -0.05(-0.63%) |
Nov 06, 2003 | 8.141 | 8.531 | 8.141 | 8.478 | 325,481 | +0.27(+3.27%) |
Nov 05, 2003 | 8.126 | 8.294 | 8.118 | 8.209 | 93,654 | +0.08(+1.03%) |
Nov 04, 2003 | 8.003 | 8.126 | 7.996 | 8.126 | 52,540 | +0.09(+1.14%) |
Nov 03, 2003 | 7.996 | 8.240 | 7.996 | 8.034 | 44,260 | -0.03(-0.38%) |
Oct 31, 2003 | 8.432 | 8.646 | 7.996 | 8.064 | 57,760 | -0.31(-3.74%) |
Oct 30, 2003 | 8.531 | 8.546 | 8.332 | 8.378 | 44,916 | -0.15(-1.79%) |
Oct 29, 2003 | 8.722 | 8.722 | 8.302 | 8.531 | 84,897 | -0.16(-1.88%) |
Oct 28, 2003 | 8.149 | 8.722 | 8.137 | 8.695 | 89,332 | +0.44(+5.32%) |
Oct 27, 2003 | 8.072 | 8.256 | 7.881 | 8.256 | 40,254 | +0.23(+2.86%) |
Oct 24, 2003 | 8.011 | 8.141 | 7.957 | 8.026 | 55,938 | -0.03(-0.38%) |
Oct 23, 2003 | 7.988 | 8.233 | 7.919 | 8.057 | 89,919 | +0.02(+0.29%) |
Oct 22, 2003 | 8.019 | 8.126 | 7.927 | 8.034 | 76,849 | +0.10(+1.25%) |
Oct 21, 2003 | 8.072 | 8.165 | 7.934 | 7.934 | 45,021 | -0.10(-1.24%) |
Oct 20, 2003 | 7.919 | 8.225 | 7.850 | 8.034 | 78,550 | +0.15(+1.94%) |
Oct 17, 2003 | 8.172 | 8.355 | 7.735 | 7.881 | 82,799 | -0.37(-4.45%) |
Oct 16, 2003 | 8.249 | 8.371 | 8.149 | 8.248 | 48,608 | -0.00(-0.01%) |
Oct 15, 2003 | 8.110 | 8.371 | 8.072 | 8.249 | 479,330 | +0.10(+1.23%) |
Oct 14, 2003 | 8.110 | 8.149 | 8.034 | 8.149 | 103,756 | +0.05(+0.57%) |
Oct 13, 2003 | 7.942 | 8.103 | 7.942 | 8.103 | 200,890 | +0.17(+2.12%) |
Oct 10, 2003 | 8.072 | 8.072 | 7.766 | 7.934 | 40,880 | -0.10(-1.24%) |
Oct 09, 2003 | 7.850 | 8.042 | 7.758 | 8.034 | 155,620 | +0.20(+2.54%) |
Oct 08, 2003 | 7.942 | 7.942 | 7.789 | 7.835 | 112,584 | -0.12(-1.54%) |
Oct 07, 2003 | 7.835 | 8.110 | 7.835 | 7.957 | 110,799 | -0.08(-0.95%) |
Oct 06, 2003 | 7.973 | 8.172 | 7.881 | 8.034 | 142,813 | +0.02(+0.29%) |
Oct 03, 2003 | 7.888 | 8.110 | 7.797 | 8.011 | 266,921 | +0.17(+2.15%) |
Oct 02, 2003 | 7.965 | 8.110 | 7.713 | 7.843 | 111,047 | -0.14(-1.73%) |
Oct 01, 2003 | 7.942 | 8.072 | 7.934 | 7.980 | 119,796 | +0.07(+0.87%) |
Sep 30, 2003 | 7.789 | 7.996 | 7.659 | 7.911 | 328,844 | +0.11(+1.47%) |
Sep 29, 2003 | 7.957 | 8.202 | 7.628 | 7.797 | 154,744 | -0.16(-2.02%) |
Sep 26, 2003 | 8.172 | 8.432 | 7.957 | 7.957 | 257,032 | -0.28(-3.44%) |
Sep 25, 2003 | 8.340 | 8.562 | 8.156 | 8.240 | 112,676 | -0.13(-1.55%) |
Sep 24, 2003 | 8.715 | 8.631 | 8.248 | 8.371 | 272,532 | -0.34(-3.95%) |
Sep 23, 2003 | 9.105 | 9.358 | 8.577 | 8.715 | 265,300 | -0.47(-5.08%) |
Sep 22, 2003 | 9.526 | 9.572 | 9.120 | 9.182 | 167,840 | -0.54(-5.51%) |
Sep 19, 2003 | 9.908 | 10.00 | 9.618 | 9.717 | 292,248 | -0.13(-1.32%) |
Sep 18, 2003 | 7.927 | 9.947 | 7.843 | 9.847 | 432,621 | +0.26(+2.71%) |
Sep 17, 2003 | 9.205 | 9.595 | 9.205 | 9.587 | 109,831 | +0.20(+2.12%) |
Sep 16, 2003 | 9.411 | 9.564 | 9.159 | 9.388 | 139,897 | -0.09(-0.97%) |
Sep 15, 2003 | 9.281 | 9.656 | 9.205 | 9.480 | 218,132 | +0.20(+2.14%) |
Sep 12, 2003 | 8.876 | 9.335 | 8.776 | 9.281 | 115,535 | +0.26(+2.88%) |
Sep 11, 2003 | 8.508 | 9.067 | 8.501 | 9.021 | 512,984 | +0.37(+4.34%) |
Sep 10, 2003 | 8.715 | 8.876 | 8.585 | 8.646 | 185,066 | -0.17(-1.97%) |
Sep 09, 2003 | 8.730 | 8.944 | 8.646 | 8.820 | 194,999 | -0.13(-1.48%) |
Sep 08, 2003 | 8.860 | 8.990 | 8.761 | 8.952 | 166,376 | +0.07(+0.78%) |
Sep 05, 2003 | 8.929 | 8.952 | 8.654 | 8.883 | 292,128 | -0.05(-0.51%) |
Sep 04, 2003 | 8.424 | 8.952 | 8.416 | 8.929 | 157,097 | +0.39(+4.57%) |
Sep 03, 2003 | 8.669 | 8.784 | 8.455 | 8.539 | 139,453 | -0.24(-2.79%) |
Sep 02, 2003 | 8.753 | 8.799 | 8.516 | 8.784 | 221,530 | +0.09(+1.06%) |
Aug 29, 2003 | 8.569 | 8.791 | 8.569 | 8.692 | 36,464 | +0.05(+0.53%) |
Aug 28, 2003 | 8.577 | 8.646 | 8.447 | 8.646 | 102,596 | +0.16(+1.89%) |
Aug 27, 2003 | 8.455 | 8.661 | 8.455 | 8.485 | 69,530 | +0.04(+0.45%) |
Aug 26, 2003 | 8.478 | 8.554 | 8.432 | 8.447 | 110,961 | -0.07(-0.81%) |
Aug 25, 2003 | 8.424 | 8.569 | 8.424 | 8.516 | 54,631 | +0.02(+0.18%) |
Aug 22, 2003 | 8.608 | 8.608 | 8.416 | 8.501 | 236,430 | -0.09(-1.07%) |
Aug 21, 2003 | 8.585 | 8.608 | 8.462 | 8.592 | 169,121 | +0.04(+0.45%) |
Aug 20, 2003 | 8.424 | 8.569 | 8.340 | 8.554 | 69,399 | +0.10(+1.13%) |
Aug 19, 2003 | 8.332 | 8.485 | 8.332 | 8.459 | 408,296 | +0.13(+1.52%) |
Aug 18, 2003 | 7.873 | 8.332 | 7.873 | 8.332 | 74,758 | +0.41(+5.22%) |
Aug 15, 2003 | 7.957 | 8.064 | 7.896 | 7.919 | 29,668 | -0.06(-0.77%) |
Aug 14, 2003 | 7.843 | 7.996 | 7.804 | 7.980 | 53,847 | +0.05(+0.68%) |
Aug 13, 2003 | 7.827 | 8.110 | 7.751 | 7.927 | 47,835 | +0.05(+0.68%) |
Aug 12, 2003 | 7.751 | 7.881 | 7.690 | 7.873 | 52,017 | +0.12(+1.58%) |
Aug 11, 2003 | 7.690 | 7.751 | 7.651 | 7.751 | 29,668 | +0.06(+0.80%) |
Aug 08, 2003 | 7.659 | 7.697 | 7.644 | 7.690 | 80,509 | +0.03(+0.40%) |
Aug 07, 2003 | 7.705 | 7.705 | 7.651 | 7.659 | 133,964 | -0.03(-0.40%) |
Aug 06, 2003 | 7.651 | 7.766 | 7.613 | 7.690 | 123,900 | +0.00(+0.00%) |
Aug 05, 2003 | 7.728 | 7.728 | 7.674 | 7.690 | 178,923 | +0.00(+0.00%) |
Aug 04, 2003 | 7.713 | 7.812 | 7.613 | 7.690 | 126,645 | -0.05(-0.59%) |