Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.520 | 9.547 | 9.422 | 9.520 | 37,390 | -0.03(-0.33%) |
Jul 29, 2004 | 9.430 | 9.664 | 9.430 | 9.551 | 68,890 | +0.09(+0.99%) |
Jul 28, 2004 | 9.391 | 9.457 | 9.317 | 9.457 | 49,939 | +0.03(+0.29%) |
Jul 27, 2004 | 9.449 | 9.449 | 9.399 | 9.430 | 69,658 | -0.07(-0.70%) |
Jul 26, 2004 | 9.606 | 9.606 | 9.434 | 9.496 | 53,012 | -0.04(-0.45%) |
Jul 23, 2004 | 9.625 | 9.637 | 9.524 | 9.539 | 46,866 | -0.25(-2.59%) |
Jul 22, 2004 | 9.875 | 9.887 | 9.586 | 9.793 | 145,720 | -0.09(-0.91%) |
Jul 21, 2004 | 9.875 | 9.996 | 9.875 | 9.883 | 44,561 | +0.04(+0.36%) |
Jul 20, 2004 | 9.840 | 9.922 | 9.820 | 9.848 | 101,671 | +0.08(+0.80%) |
Jul 19, 2004 | 9.738 | 9.797 | 9.664 | 9.770 | 35,341 | +0.03(+0.32%) |
Jul 16, 2004 | 9.762 | 9.820 | 9.672 | 9.738 | 54,549 | +0.16(+1.63%) |
Jul 15, 2004 | 9.551 | 9.586 | 9.500 | 9.582 | 23,048 | -0.13(-1.33%) |
Jul 14, 2004 | 9.508 | 9.723 | 9.500 | 9.711 | 65,561 | -0.06(-0.60%) |
Jul 13, 2004 | 9.656 | 9.789 | 9.606 | 9.770 | 88,354 | -0.07(-0.75%) |
Jul 12, 2004 | 9.805 | 9.859 | 9.762 | 9.844 | 66,329 | +0.12(+1.20%) |
Jul 09, 2004 | 9.762 | 9.762 | 9.645 | 9.727 | 48,146 | -0.11(-1.15%) |
Jul 08, 2004 | 9.762 | 9.859 | 9.746 | 9.840 | 39,439 | -0.18(-1.79%) |
Jul 07, 2004 | 9.859 | 10.05 | 9.859 | 10.02 | 216,147 | +0.22(+2.23%) |
Jul 06, 2004 | 9.867 | 9.867 | 9.770 | 9.801 | 56,341 | -0.25(-2.52%) |
Jul 02, 2004 | 9.977 | 10.07 | 9.961 | 10.05 | 99,878 | +0.23(+2.34%) |
Jul 01, 2004 | 9.875 | 9.899 | 9.797 | 9.824 | 26,634 | +0.05(+0.48%) |
Jun 30, 2004 | 9.684 | 9.785 | 9.567 | 9.777 | 146,488 | +0.16(+1.66%) |
Jun 29, 2004 | 9.606 | 9.707 | 9.606 | 9.617 | 39,439 | -0.02(-0.16%) |
Jun 28, 2004 | 9.653 | 9.723 | 9.617 | 9.633 | 56,853 | -0.04(-0.36%) |
Jun 25, 2004 | 9.645 | 9.695 | 9.613 | 9.668 | 86,305 | -0.05(-0.56%) |
Jun 24, 2004 | 9.723 | 9.758 | 9.664 | 9.723 | 170,818 | +0.17(+1.80%) |
Jun 23, 2004 | 9.567 | 9.567 | 9.524 | 9.551 | 290,160 | -0.03(-0.29%) |
Jun 22, 2004 | 9.606 | 9.629 | 9.489 | 9.578 | 173,122 | -0.24(-2.47%) |
Jun 21, 2004 | 9.879 | 9.918 | 9.813 | 9.820 | 85,024 | -0.02(-0.20%) |
Jun 18, 2004 | 9.840 | 9.918 | 9.801 | 9.840 | 120,878 | +0.01(+0.08%) |
Jun 17, 2004 | 9.867 | 9.871 | 9.781 | 9.832 | 509,893 | -0.10(-1.02%) |
Jun 16, 2004 | 9.848 | 9.934 | 9.848 | 9.934 | 446,380 | +0.11(+1.07%) |
Jun 15, 2004 | 9.723 | 9.840 | 9.703 | 9.828 | 27,914 | +0.20(+2.07%) |
Jun 14, 2004 | 9.680 | 9.680 | 9.551 | 9.629 | 50,707 | -0.27(-2.72%) |
Jun 10, 2004 | 9.738 | 9.899 | 9.738 | 9.899 | 43,024 | +0.20(+2.05%) |
Jun 09, 2004 | 9.762 | 9.813 | 9.633 | 9.699 | 72,219 | -0.30(-3.04%) |
Jun 08, 2004 | 9.953 | 10.04 | 9.945 | 10.00 | 441,002 | -0.07(-0.66%) |
Jun 07, 2004 | 10.01 | 10.09 | 9.938 | 10.07 | 55,317 | +0.16(+1.62%) |
Jun 04, 2004 | 9.922 | 10.02 | 9.852 | 9.910 | 54,549 | +0.00(+0.00%) |
Jun 03, 2004 | 9.879 | 9.926 | 9.820 | 9.910 | 52,244 | -0.00(-0.04%) |
Jun 02, 2004 | 9.938 | 9.957 | 9.840 | 9.914 | 46,097 | -0.08(-0.82%) |
Jun 01, 2004 | 9.738 | 9.996 | 9.637 | 9.996 | 269,416 | +0.33(+3.43%) |
May 28, 2004 | 9.664 | 9.664 | 9.571 | 9.664 | 120,622 | +0.14(+1.48%) |
May 27, 2004 | 9.524 | 9.606 | 9.492 | 9.524 | 212,306 | +0.05(+0.58%) |
May 26, 2004 | 9.375 | 9.504 | 9.371 | 9.469 | 68,122 | +0.12(+1.25%) |
May 25, 2004 | 9.184 | 9.449 | 9.184 | 9.352 | 139,317 | +0.00(+0.00%) |
May 24, 2004 | 9.196 | 9.469 | 9.079 | 9.352 | 121,134 | +0.14(+1.57%) |
May 21, 2004 | 9.235 | 9.239 | 9.137 | 9.207 | 32,012 | +0.11(+1.25%) |
May 20, 2004 | 9.133 | 9.192 | 9.020 | 9.094 | 39,951 | -0.02(-0.26%) |
May 19, 2004 | 9.266 | 9.266 | 9.039 | 9.118 | 68,378 | -0.15(-1.60%) |
May 18, 2004 | 9.266 | 9.371 | 9.254 | 9.266 | 47,890 | -0.01(-0.08%) |
May 17, 2004 | 9.114 | 9.274 | 9.114 | 9.274 | 70,683 | +0.18(+1.98%) |
May 14, 2004 | 9.082 | 9.118 | 8.981 | 9.094 | 51,988 | +0.01(+0.09%) |
May 13, 2004 | 9.063 | 9.086 | 8.981 | 9.086 | 44,305 | -0.06(-0.68%) |
May 12, 2004 | 9.168 | 9.176 | 9.059 | 9.149 | 52,244 | +0.14(+1.52%) |
May 11, 2004 | 8.899 | 9.059 | 8.899 | 9.012 | 60,439 | +0.18(+2.03%) |
May 10, 2004 | 8.903 | 8.942 | 8.688 | 8.833 | 92,707 | -0.05(-0.62%) |
May 07, 2004 | 9.036 | 9.079 | 8.872 | 8.887 | 113,195 | -0.30(-3.31%) |
May 06, 2004 | 9.137 | 9.254 | 9.079 | 9.192 | 64,280 | +0.05(+0.56%) |
May 05, 2004 | 9.184 | 9.215 | 9.129 | 9.141 | 44,305 | -0.10(-1.06%) |
May 04, 2004 | 9.137 | 9.254 | 9.098 | 9.239 | 302,452 | +0.18(+1.98%) |
May 03, 2004 | 9.032 | 9.176 | 8.957 | 9.059 | 126,000 | +0.05(+0.52%) |
Apr 30, 2004 | 9.043 | 9.079 | 9.008 | 9.012 | 95,781 | +0.20(+2.26%) |
Apr 29, 2004 | 8.895 | 8.954 | 8.797 | 8.813 | 78,110 | -0.08(-0.92%) |
Apr 28, 2004 | 8.977 | 8.977 | 8.825 | 8.895 | 84,768 | -0.03(-0.31%) |
Apr 27, 2004 | 8.903 | 8.981 | 8.848 | 8.922 | 27,658 | +0.09(+0.97%) |
Apr 26, 2004 | 8.985 | 8.985 | 8.829 | 8.836 | 82,976 | -0.15(-1.65%) |
Apr 23, 2004 | 8.930 | 8.997 | 8.860 | 8.985 | 54,036 | +0.12(+1.37%) |
Apr 22, 2004 | 8.829 | 8.934 | 8.719 | 8.864 | 145,208 | +0.02(+0.27%) |
Apr 21, 2004 | 8.715 | 8.856 | 8.715 | 8.840 | 74,012 | +0.24(+2.77%) |
Apr 20, 2004 | 8.665 | 8.665 | 8.551 | 8.602 | 85,537 | -0.31(-3.46%) |
Apr 19, 2004 | 8.879 | 8.997 | 8.879 | 8.911 | 121,134 | +0.00(+0.00%) |
Apr 16, 2004 | 8.864 | 9.008 | 8.836 | 8.911 | 145,976 | +0.18(+2.10%) |
Apr 15, 2004 | 8.696 | 8.821 | 8.696 | 8.727 | 105,000 | +0.05(+0.63%) |
Apr 14, 2004 | 8.493 | 8.727 | 8.485 | 8.672 | 85,793 | +0.11(+1.23%) |
Apr 13, 2004 | 8.727 | 8.727 | 8.528 | 8.567 | 715,284 | -0.18(-2.05%) |
Apr 12, 2004 | 8.708 | 8.766 | 8.629 | 8.747 | 43,536 | +0.07(+0.86%) |
Apr 08, 2004 | 8.661 | 8.754 | 8.661 | 8.672 | 139,573 | +0.09(+1.00%) |
Apr 07, 2004 | 8.540 | 8.653 | 8.540 | 8.587 | 54,549 | +0.07(+0.78%) |
Apr 06, 2004 | 8.551 | 8.551 | 8.501 | 8.520 | 296,562 | -0.11(-1.31%) |
Apr 05, 2004 | 8.497 | 8.665 | 8.481 | 8.633 | 106,024 | +0.07(+0.77%) |
Apr 02, 2004 | 8.571 | 8.684 | 8.559 | 8.567 | 113,707 | +0.04(+0.41%) |
Apr 01, 2004 | 8.532 | 8.629 | 8.508 | 8.532 | 96,805 | +0.00(+0.00%) |
Mar 31, 2004 | 8.516 | 8.587 | 8.458 | 8.532 | 419,490 | +0.18(+2.20%) |
Mar 30, 2004 | 8.337 | 8.391 | 8.274 | 8.348 | 54,292 | -0.01(-0.09%) |
Mar 29, 2004 | 8.309 | 8.387 | 8.278 | 8.356 | 78,366 | +0.18(+2.20%) |
Mar 26, 2004 | 8.200 | 8.274 | 8.110 | 8.177 | 79,390 | +0.01(+0.10%) |
Mar 25, 2004 | 8.098 | 8.180 | 8.009 | 8.169 | 420,258 | +0.13(+1.65%) |
Mar 24, 2004 | 8.055 | 8.153 | 8.028 | 8.036 | 119,342 | -0.11(-1.34%) |
Mar 23, 2004 | 8.095 | 8.196 | 8.091 | 8.145 | 112,427 | +0.12(+1.56%) |
Mar 22, 2004 | 7.888 | 8.020 | 7.849 | 8.020 | 378,258 | +0.05(+0.64%) |
Mar 19, 2004 | 8.075 | 8.075 | 7.970 | 7.970 | 102,439 | -0.14(-1.69%) |
Mar 18, 2004 | 8.130 | 8.157 | 8.044 | 8.106 | 86,049 | -0.06(-0.76%) |
Mar 17, 2004 | 8.102 | 8.212 | 8.040 | 8.169 | 99,622 | +0.02(+0.19%) |
Mar 16, 2004 | 8.087 | 8.239 | 8.052 | 8.153 | 217,428 | +0.01(+0.14%) |
Mar 15, 2004 | 8.200 | 8.227 | 8.102 | 8.141 | 69,402 | -0.14(-1.65%) |
Mar 12, 2004 | 8.161 | 8.309 | 8.102 | 8.278 | 336,514 | -0.01(-0.11%) |
Mar 11, 2004 | 8.282 | 8.516 | 8.239 | 8.287 | 359,819 | -0.10(-1.24%) |
Mar 10, 2004 | 8.426 | 8.446 | 8.344 | 8.391 | 129,329 | -0.11(-1.33%) |
Mar 09, 2004 | 8.555 | 8.587 | 8.462 | 8.505 | 350,087 | -0.07(-0.86%) |
Mar 08, 2004 | 8.622 | 8.708 | 8.563 | 8.579 | 78,622 | -0.08(-0.90%) |
Mar 05, 2004 | 8.559 | 8.719 | 8.551 | 8.657 | 159,293 | +0.12(+1.46%) |
Mar 04, 2004 | 8.430 | 8.547 | 8.415 | 8.532 | 85,024 | -0.08(-0.91%) |
Mar 03, 2004 | 8.493 | 8.629 | 8.465 | 8.610 | 78,878 | +0.01(+0.14%) |
Mar 02, 2004 | 8.700 | 8.774 | 8.583 | 8.598 | 198,476 | -0.25(-2.82%) |
Mar 01, 2004 | 8.836 | 8.891 | 8.747 | 8.848 | 81,439 | +0.12(+1.39%) |
Feb 27, 2004 | 8.817 | 8.825 | 8.719 | 8.727 | 400,026 | -0.05(-0.58%) |
Feb 26, 2004 | 8.696 | 8.786 | 8.641 | 8.778 | 191,049 | -0.09(-0.97%) |
Feb 25, 2004 | 9.008 | 9.008 | 8.688 | 8.864 | 276,586 | -0.41(-4.46%) |
Feb 24, 2004 | 9.071 | 9.328 | 9.055 | 9.278 | 128,049 | +0.36(+4.07%) |
Feb 23, 2004 | 8.946 | 9.016 | 8.872 | 8.915 | 124,207 | +0.01(+0.13%) |
Feb 20, 2004 | 9.000 | 9.016 | 8.825 | 8.903 | 56,085 | -0.06(-0.65%) |
Feb 19, 2004 | 9.086 | 9.118 | 8.946 | 8.961 | 237,147 | -0.24(-2.63%) |
Feb 18, 2004 | 9.215 | 9.235 | 9.153 | 9.203 | 156,732 | -0.01(-0.08%) |
Feb 17, 2004 | 9.098 | 9.282 | 9.094 | 9.211 | 85,537 | +0.05(+0.60%) |
Feb 13, 2004 | 9.285 | 9.285 | 9.090 | 9.157 | 48,658 | -0.12(-1.30%) |
Feb 12, 2004 | 9.180 | 9.289 | 9.125 | 9.278 | 129,586 | +0.02(+0.21%) |
Feb 11, 2004 | 9.051 | 9.332 | 9.051 | 9.258 | 191,562 | +0.16(+1.76%) |
Feb 10, 2004 | 9.090 | 9.157 | 9.055 | 9.098 | 48,658 | +0.08(+0.87%) |
Feb 09, 2004 | 9.032 | 9.118 | 8.985 | 9.020 | 48,146 | +0.00(+0.00%) |
Feb 06, 2004 | 8.926 | 9.098 | 8.926 | 9.020 | 46,353 | +0.43(+4.95%) |
Feb 05, 2004 | 8.598 | 8.653 | 8.551 | 8.594 | 50,451 | -0.23(-2.57%) |
Feb 04, 2004 | 8.786 | 8.883 | 8.696 | 8.821 | 61,975 | -0.06(-0.66%) |
Feb 03, 2004 | 8.860 | 8.883 | 8.790 | 8.879 | 89,634 | +0.04(+0.40%) |
Feb 02, 2004 | 8.696 | 8.875 | 8.696 | 8.844 | 58,902 | +0.24(+2.77%) |
Jan 30, 2004 | 8.590 | 8.618 | 8.497 | 8.606 | 376,465 | -0.26(-2.91%) |
Jan 29, 2004 | 8.926 | 8.930 | 8.758 | 8.864 | 241,501 | -0.07(-0.83%) |
Jan 28, 2004 | 9.000 | 9.004 | 8.922 | 8.938 | 299,123 | -0.11(-1.17%) |
Jan 27, 2004 | 8.965 | 9.079 | 8.938 | 9.043 | 82,976 | -0.08(-0.86%) |
Jan 26, 2004 | 9.110 | 9.161 | 9.059 | 9.121 | 58,902 | -0.03(-0.34%) |
Jan 23, 2004 | 9.258 | 9.262 | 9.153 | 9.153 | 99,110 | -0.20(-2.17%) |
Jan 22, 2004 | 9.313 | 9.371 | 9.305 | 9.356 | 61,207 | +0.04(+0.46%) |
Jan 21, 2004 | 9.282 | 9.325 | 9.227 | 9.313 | 340,099 | +0.23(+2.58%) |
Jan 20, 2004 | 9.121 | 9.176 | 9.059 | 9.079 | 191,562 | -0.00(-0.04%) |
Jan 16, 2004 | 8.961 | 9.110 | 8.961 | 9.082 | 148,025 | +0.28(+3.15%) |
Jan 15, 2004 | 8.911 | 8.911 | 8.723 | 8.805 | 594,405 | -0.32(-3.47%) |
Jan 14, 2004 | 9.137 | 9.145 | 9.039 | 9.121 | 226,903 | -0.04(-0.43%) |
Jan 13, 2004 | 9.176 | 9.219 | 9.086 | 9.161 | 175,683 | -0.05(-0.59%) |
Jan 12, 2004 | 9.332 | 9.332 | 9.114 | 9.215 | 346,245 | -0.11(-1.21%) |
Jan 09, 2004 | 9.340 | 9.364 | 9.266 | 9.328 | 212,306 | -0.00(-0.04%) |
Jan 08, 2004 | 9.313 | 9.364 | 9.285 | 9.332 | 160,574 | +0.02(+0.21%) |
Jan 07, 2004 | 9.379 | 9.379 | 9.274 | 9.313 | 326,013 | -0.29(-3.01%) |
Jan 06, 2004 | 9.555 | 9.625 | 9.496 | 9.602 | 89,634 | +0.23(+2.46%) |
Jan 05, 2004 | 9.352 | 9.469 | 9.254 | 9.371 | 263,525 | +0.02(+0.21%) |
Jan 02, 2004 | 9.293 | 9.410 | 9.200 | 9.352 | 54,805 | +0.23(+2.57%) |
Dec 31, 2003 | 9.098 | 9.192 | 9.098 | 9.118 | 63,256 | -0.01(-0.13%) |
Dec 30, 2003 | 9.079 | 9.172 | 9.051 | 9.129 | 62,744 | +0.12(+1.30%) |
Dec 29, 2003 | 9.129 | 9.016 | 8.930 | 9.012 | 305,782 | -0.12(-1.28%) |
Dec 26, 2003 | 9.047 | 9.129 | 9.047 | 9.129 | 13,829 | +0.00(+0.04%) |
Dec 24, 2003 | 9.020 | 9.137 | 8.950 | 9.125 | 47,634 | +0.26(+2.95%) |
Dec 23, 2003 | 8.946 | 8.965 | 8.864 | 8.864 | 34,061 | -0.20(-2.20%) |
Dec 22, 2003 | 8.981 | 9.063 | 8.981 | 9.063 | 91,939 | +0.08(+0.91%) |
Dec 19, 2003 | 9.114 | 9.137 | 8.981 | 8.981 | 292,721 | -0.15(-1.63%) |
Dec 18, 2003 | 9.079 | 9.102 | 9.079 | 9.129 | 63,768 | +0.03(+0.34%) |
Dec 17, 2003 | 9.028 | 9.164 | 9.028 | 9.098 | 44,049 | +0.02(+0.22%) |
Dec 16, 2003 | 8.997 | 9.079 | 8.997 | 9.079 | 85,024 | +0.23(+2.60%) |
Dec 15, 2003 | 8.868 | 8.868 | 8.786 | 8.848 | 45,841 | +0.02(+0.27%) |
Dec 12, 2003 | 8.825 | 8.825 | 8.590 | 8.825 | 84,512 | -0.19(-2.12%) |
Dec 11, 2003 | 8.786 | 9.020 | 8.786 | 9.016 | 43,280 | +0.24(+2.76%) |
Dec 10, 2003 | 8.786 | 8.883 | 8.708 | 8.774 | 79,390 | -0.04(-0.49%) |
Dec 09, 2003 | 8.899 | 8.922 | 8.817 | 8.817 | 375,184 | -0.02(-0.26%) |
Dec 08, 2003 | 8.633 | 8.864 | 8.551 | 8.840 | 67,097 | +0.05(+0.62%) |
Dec 05, 2003 | 8.680 | 8.758 | 8.680 | 8.786 | 49,683 | +0.00(+0.04%) |
Dec 04, 2003 | 8.852 | 8.852 | 8.704 | 8.782 | 250,976 | -0.02(-0.18%) |
Dec 03, 2003 | 8.817 | 8.926 | 8.758 | 8.797 | 68,378 | +0.14(+1.62%) |
Dec 02, 2003 | 8.454 | 8.770 | 8.571 | 8.657 | 49,683 | +0.20(+2.40%) |
Dec 01, 2003 | 8.442 | 8.442 | 8.407 | 8.454 | 309,623 | +0.16(+1.93%) |
Nov 28, 2003 | 8.356 | 8.356 | 8.286 | 8.294 | 27,146 | -0.07(-0.84%) |
Nov 26, 2003 | 8.423 | 8.442 | 8.325 | 8.364 | 108,842 | -0.04(-0.42%) |
Nov 25, 2003 | 8.399 | 8.434 | 8.301 | 8.399 | 95,268 | -0.06(-0.69%) |
Nov 24, 2003 | 8.286 | 8.458 | 8.247 | 8.458 | 124,976 | +0.16(+1.88%) |
Nov 21, 2003 | 8.141 | 8.341 | 8.141 | 8.301 | 90,915 | +0.29(+3.66%) |
Nov 20, 2003 | 7.973 | 8.067 | 7.973 | 8.009 | 56,341 | -0.04(-0.44%) |
Nov 19, 2003 | 8.009 | 8.071 | 7.970 | 8.044 | 66,329 | +0.07(+0.88%) |
Nov 18, 2003 | 7.841 | 8.036 | 7.841 | 7.973 | 162,110 | +0.17(+2.20%) |
Nov 17, 2003 | 7.864 | 7.927 | 7.790 | 7.802 | 131,378 | -0.21(-2.58%) |
Nov 14, 2003 | 8.005 | 8.036 | 7.911 | 8.009 | 70,939 | +0.26(+3.32%) |
Nov 13, 2003 | 7.669 | 7.770 | 7.634 | 7.751 | 133,939 | +0.09(+1.12%) |
Nov 12, 2003 | 7.524 | 7.685 | 7.524 | 7.665 | 137,269 | +0.20(+2.72%) |
Nov 11, 2003 | 7.497 | 7.556 | 7.458 | 7.462 | 58,390 | -0.03(-0.42%) |
Nov 10, 2003 | 7.517 | 7.591 | 7.478 | 7.493 | 64,280 | -0.02(-0.31%) |
Nov 07, 2003 | 7.466 | 7.524 | 7.466 | 7.517 | 66,585 | +0.05(+0.63%) |
Nov 06, 2003 | 7.485 | 7.505 | 7.446 | 7.470 | 104,744 | -0.03(-0.36%) |
Nov 05, 2003 | 7.618 | 7.501 | 7.396 | 7.497 | 219,220 | -0.07(-0.98%) |
Nov 04, 2003 | 7.618 | 7.653 | 7.571 | 7.571 | 68,890 | +0.07(+0.99%) |
Nov 03, 2003 | 7.403 | 7.497 | 7.380 | 7.497 | 108,585 | +0.08(+1.05%) |
Oct 31, 2003 | 7.478 | 7.478 | 7.419 | 7.419 | 14,597 | +0.01(+0.11%) |
Oct 30, 2003 | 7.435 | 7.466 | 7.396 | 7.411 | 87,585 | -0.01(-0.16%) |
Oct 29, 2003 | 7.399 | 7.524 | 7.399 | 7.423 | 85,537 | -0.32(-4.14%) |
Oct 28, 2003 | 7.595 | 7.743 | 7.595 | 7.743 | 428,197 | -0.03(-0.40%) |
Oct 27, 2003 | 7.634 | 7.778 | 7.634 | 7.774 | 38,670 | +0.17(+2.26%) |
Oct 24, 2003 | 7.548 | 7.630 | 7.528 | 7.603 | 83,744 | +0.06(+0.78%) |
Oct 23, 2003 | 7.591 | 7.622 | 7.501 | 7.544 | 36,366 | -0.29(-3.64%) |
Oct 22, 2003 | 7.770 | 7.837 | 7.770 | 7.829 | 24,841 | +0.02(+0.30%) |
Oct 21, 2003 | 7.731 | 7.809 | 7.720 | 7.806 | 53,268 | +0.13(+1.73%) |
Oct 20, 2003 | 7.634 | 7.649 | 7.634 | 7.673 | 118,061 | -0.02(-0.20%) |
Oct 17, 2003 | 7.685 | 7.751 | 7.685 | 7.688 | 38,414 | -0.22(-2.77%) |
Oct 16, 2003 | 7.837 | 7.907 | 7.817 | 7.907 | 26,122 | +0.03(+0.35%) |
Oct 15, 2003 | 7.927 | 7.946 | 7.860 | 7.880 | 25,353 | -0.03(-0.35%) |
Oct 14, 2003 | 7.813 | 7.962 | 7.798 | 7.907 | 37,390 | +0.04(+0.50%) |
Oct 13, 2003 | 7.782 | 7.919 | 7.833 | 7.868 | 25,865 | +0.09(+1.10%) |
Oct 10, 2003 | 7.868 | 7.868 | 7.798 | 7.782 | 42,768 | -0.24(-3.02%) |
Oct 09, 2003 | 7.817 | 7.817 | 7.817 | 8.024 | 70,939 | +0.25(+3.21%) |
Oct 08, 2003 | 7.774 | 7.809 | 7.731 | 7.774 | 14,853 | -0.00(-0.05%) |
Oct 07, 2003 | 7.731 | 7.809 | 7.731 | 7.778 | 24,841 | +0.04(+0.45%) |
Oct 06, 2003 | 7.735 | 7.849 | 7.724 | 7.743 | 459,441 | -0.10(-1.25%) |
Oct 03, 2003 | 7.829 | 7.895 | 7.809 | 7.841 | 174,403 | +0.23(+3.08%) |
Oct 02, 2003 | 7.638 | 7.638 | 7.536 | 7.606 | 82,976 | -0.16(-2.11%) |
Oct 01, 2003 | 7.614 | 7.809 | 7.614 | 7.770 | 133,683 | +0.25(+3.38%) |
Sep 30, 2003 | 7.579 | 7.622 | 7.462 | 7.517 | 40,463 | -0.02(-0.26%) |
Sep 29, 2003 | 7.466 | 7.553 | 7.458 | 7.536 | 69,146 | +0.15(+2.06%) |
Sep 26, 2003 | 7.407 | 7.458 | 7.255 | 7.384 | 118,573 | -0.17(-2.22%) |
Sep 25, 2003 | 7.622 | 7.626 | 7.552 | 7.552 | 53,268 | +0.00(+0.00%) |
Sep 24, 2003 | 7.567 | 7.579 | 7.536 | 7.552 | 34,317 | -0.18(-2.32%) |
Sep 23, 2003 | 7.739 | 7.790 | 7.673 | 7.731 | 50,195 | -0.01(-0.10%) |
Sep 22, 2003 | 7.610 | 7.731 | 7.579 | 7.739 | 45,329 | +0.01(+0.15%) |
Sep 19, 2003 | 7.747 | 7.767 | 7.747 | 7.727 | 55,573 | -0.04(-0.55%) |
Sep 18, 2003 | 7.642 | 7.763 | 7.642 | 7.770 | 63,000 | +0.24(+3.16%) |
Sep 17, 2003 | 7.622 | 7.622 | 7.481 | 7.532 | 56,085 | -0.13(-1.68%) |
Sep 16, 2003 | 7.544 | 7.767 | 7.536 | 7.661 | 73,244 | +0.04(+0.46%) |
Sep 15, 2003 | 7.560 | 7.770 | 7.560 | 7.626 | 75,549 | -0.25(-3.13%) |
Sep 12, 2003 | 7.786 | 7.888 | 7.759 | 7.872 | 147,512 | +0.34(+4.46%) |
Sep 11, 2003 | 7.314 | 7.567 | 7.314 | 7.536 | 72,219 | +0.33(+4.55%) |
Sep 10, 2003 | 7.185 | 7.243 | 7.126 | 7.208 | 234,842 | +0.03(+0.44%) |
Sep 09, 2003 | 7.118 | 7.220 | 7.079 | 7.177 | 420,514 | +0.19(+2.68%) |
Sep 08, 2003 | 6.989 | 7.029 | 6.989 | 6.989 | 124,464 | +0.06(+0.85%) |
Sep 05, 2003 | 6.786 | 6.931 | 6.786 | 6.931 | 110,634 | +0.22(+3.26%) |
Sep 04, 2003 | 6.568 | 6.712 | 6.556 | 6.712 | 37,646 | +0.11(+1.72%) |
Sep 03, 2003 | 6.591 | 6.607 | 6.568 | 6.599 | 89,122 | -0.14(-2.09%) |
Sep 02, 2003 | 6.693 | 6.740 | 6.638 | 6.740 | 364,172 | +0.05(+0.82%) |
Aug 29, 2003 | 6.650 | 6.693 | 6.630 | 6.685 | 31,756 | +0.07(+1.12%) |
Aug 28, 2003 | 6.638 | 6.677 | 6.443 | 6.611 | 212,562 | +0.11(+1.68%) |
Aug 27, 2003 | 6.501 | 6.529 | 6.443 | 6.501 | 141,110 | +0.04(+0.60%) |
Aug 26, 2003 | 6.408 | 6.462 | 6.408 | 6.462 | 51,475 | +0.12(+1.97%) |
Aug 25, 2003 | 6.392 | 6.462 | 6.337 | 6.337 | 33,292 | -0.06(-0.98%) |
Aug 22, 2003 | 6.482 | 6.482 | 6.376 | 6.400 | 49,683 | +0.05(+0.86%) |
Aug 21, 2003 | 6.291 | 6.349 | 6.248 | 6.345 | 59,158 | -0.03(-0.43%) |
Aug 20, 2003 | 6.431 | 6.431 | 6.365 | 6.373 | 38,158 | -0.15(-2.28%) |
Aug 19, 2003 | 6.474 | 6.583 | 6.447 | 6.521 | 311,928 | -0.17(-2.51%) |
Aug 18, 2003 | 6.568 | 6.689 | 6.560 | 6.689 | 38,414 | +0.10(+1.54%) |
Aug 15, 2003 | 6.740 | 6.755 | 6.579 | 6.587 | 12,548 | -0.15(-2.20%) |
Aug 14, 2003 | 6.732 | 6.779 | 6.646 | 6.736 | 18,183 | -0.04(-0.58%) |
Aug 13, 2003 | 6.736 | 6.775 | 6.661 | 6.775 | 24,585 | +0.02(+0.29%) |
Aug 12, 2003 | 6.755 | 6.755 | 6.708 | 6.755 | 35,341 | -0.01(-0.17%) |
Aug 11, 2003 | 6.712 | 6.833 | 6.685 | 6.767 | 26,634 | -0.14(-2.09%) |
Aug 08, 2003 | 6.790 | 6.919 | 6.790 | 6.911 | 269,160 | +0.13(+1.90%) |
Aug 07, 2003 | 6.814 | 6.865 | 6.755 | 6.783 | 27,146 | -0.07(-1.03%) |
Aug 06, 2003 | 6.822 | 6.892 | 6.736 | 6.853 | 161,086 | +0.02(+0.29%) |
Aug 05, 2003 | 6.833 | 6.884 | 6.794 | 6.833 | 227,928 | +0.00(+0.00%) |
Aug 04, 2003 | 6.716 | 6.904 | 6.716 | 6.833 | 355,721 | +0.09(+1.27%) |