Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.68 | 10.86 | 10.62 | 10.78 | 1,653,029 | +0.14(+1.33%) |
Apr 29, 2004 | 10.85 | 10.86 | 10.57 | 10.64 | 3,131,332 | -0.24(-2.24%) |
Apr 28, 2004 | 11.05 | 11.05 | 10.78 | 10.88 | 2,043,078 | -0.18(-1.66%) |
Apr 27, 2004 | 11.00 | 11.14 | 11.00 | 11.07 | 1,697,153 | +0.06(+0.51%) |
Apr 26, 2004 | 10.92 | 11.18 | 10.91 | 11.01 | 2,563,732 | +0.05(+0.49%) |
Apr 23, 2004 | 11.05 | 11.05 | 10.86 | 10.96 | 1,912,827 | -0.07(-0.59%) |
Apr 22, 2004 | 10.81 | 11.08 | 10.79 | 11.02 | 3,283,821 | +0.23(+2.15%) |
Apr 21, 2004 | 10.76 | 10.86 | 10.72 | 10.79 | 1,274,276 | +0.03(+0.29%) |
Apr 20, 2004 | 11.02 | 11.04 | 10.76 | 10.76 | 3,135,215 | -0.24(-2.14%) |
Apr 19, 2004 | 11.06 | 11.07 | 10.97 | 10.99 | 1,955,185 | -0.11(-1.02%) |
Apr 16, 2004 | 10.95 | 11.16 | 10.94 | 11.11 | 3,221,696 | +0.15(+1.40%) |
Apr 15, 2004 | 10.75 | 11.00 | 10.73 | 10.95 | 3,847,186 | +0.21(+1.98%) |
Apr 14, 2004 | 10.65 | 10.76 | 10.62 | 10.74 | 3,188,515 | +0.07(+0.61%) |
Apr 13, 2004 | 10.78 | 11.02 | 10.60 | 10.67 | 5,776,603 | +0.06(+0.59%) |
Apr 12, 2004 | 10.60 | 10.70 | 10.60 | 10.61 | 3,133,803 | +0.05(+0.43%) |
Apr 08, 2004 | 10.73 | 10.75 | 10.51 | 10.57 | 2,146,503 | -0.09(-0.85%) |
Apr 07, 2004 | 10.82 | 10.82 | 10.54 | 10.66 | 4,315,950 | -0.16(-1.49%) |
Apr 06, 2004 | 10.83 | 10.89 | 10.79 | 10.82 | 2,466,661 | -0.01(-0.08%) |
Apr 05, 2004 | 10.75 | 10.83 | 10.73 | 10.83 | 2,267,224 | +0.08(+0.71%) |
Apr 02, 2004 | 10.86 | 10.99 | 10.72 | 10.75 | 3,280,998 | -0.07(-0.63%) |
Apr 01, 2004 | 10.69 | 10.86 | 10.65 | 10.82 | 3,840,832 | -0.07(-0.62%) |
Mar 31, 2004 | 10.61 | 10.92 | 10.58 | 10.89 | 5,508,688 | +0.26(+2.45%) |
Mar 30, 2004 | 10.48 | 10.65 | 10.45 | 10.63 | 2,314,524 | +0.10(+1.00%) |
Mar 29, 2004 | 10.35 | 10.55 | 10.35 | 10.52 | 4,537,978 | +0.17(+1.61%) |
Mar 26, 2004 | 10.20 | 10.40 | 10.18 | 10.35 | 3,866,600 | +0.15(+1.47%) |
Mar 25, 2004 | 9.915 | 10.24 | 9.887 | 10.20 | 3,687,990 | +0.31(+3.12%) |
Mar 24, 2004 | 9.774 | 9.955 | 9.774 | 9.896 | 3,912,488 | +0.08(+0.78%) |
Mar 23, 2004 | 9.720 | 9.870 | 9.717 | 9.819 | 2,946,015 | +0.11(+1.17%) |
Mar 22, 2004 | 9.757 | 9.762 | 9.632 | 9.706 | 1,924,475 | -0.05(-0.49%) |
Mar 19, 2004 | 9.757 | 9.915 | 9.751 | 9.754 | 2,254,163 | -0.01(-0.14%) |
Mar 18, 2004 | 9.819 | 9.873 | 9.768 | 9.768 | 4,175,815 | -0.03(-0.35%) |
Mar 17, 2004 | 9.845 | 9.887 | 9.785 | 9.802 | 4,671,054 | -0.02(-0.17%) |
Mar 16, 2004 | 9.717 | 9.839 | 9.703 | 9.819 | 2,773,052 | +0.14(+1.46%) |
Mar 15, 2004 | 9.828 | 9.915 | 9.632 | 9.677 | 2,022,252 | -0.15(-1.50%) |
Mar 12, 2004 | 9.731 | 9.847 | 9.689 | 9.825 | 2,098,850 | +0.10(+1.08%) |
Mar 11, 2004 | 9.677 | 9.830 | 9.649 | 9.720 | 5,331,136 | +0.05(+0.47%) |
Mar 10, 2004 | 9.887 | 9.893 | 9.666 | 9.675 | 2,324,408 | -0.18(-1.84%) |
Mar 09, 2004 | 10.06 | 10.11 | 9.850 | 9.856 | 2,923,070 | -0.19(-1.86%) |
Mar 08, 2004 | 10.09 | 10.17 | 10.02 | 10.04 | 1,956,244 | -0.07(-0.67%) |
Mar 05, 2004 | 9.845 | 10.29 | 9.845 | 10.11 | 4,039,916 | +0.23(+2.29%) |
Mar 04, 2004 | 9.862 | 9.890 | 9.785 | 9.884 | 2,772,346 | +0.05(+0.55%) |
Mar 03, 2004 | 9.847 | 9.870 | 9.808 | 9.830 | 2,256,281 | -0.02(-0.17%) |
Mar 02, 2004 | 9.975 | 10.01 | 9.828 | 9.847 | 7,031,113 | -0.08(-0.77%) |
Mar 01, 2004 | 9.958 | 10.04 | 9.915 | 9.924 | 3,150,040 | +0.01(+0.09%) |
Feb 27, 2004 | 9.915 | 9.978 | 9.805 | 9.915 | 3,173,690 | +0.01(+0.09%) |
Feb 26, 2004 | 9.873 | 9.932 | 9.760 | 9.907 | 2,282,755 | +0.09(+0.92%) |
Feb 25, 2004 | 9.910 | 9.910 | 9.788 | 9.816 | 1,672,444 | -0.04(-0.37%) |
Feb 24, 2004 | 9.898 | 9.947 | 9.802 | 9.853 | 2,593,029 | -0.04(-0.43%) |
Feb 23, 2004 | 9.944 | 9.975 | 9.830 | 9.896 | 1,498,422 | -0.05(-0.48%) |
Feb 20, 2004 | 10.07 | 10.07 | 9.887 | 9.944 | 2,138,031 | -0.08(-0.79%) |
Feb 19, 2004 | 10.17 | 10.22 | 10.02 | 10.02 | 2,306,405 | -0.16(-1.53%) |
Feb 18, 2004 | 10.13 | 10.24 | 10.12 | 10.18 | 2,419,714 | +0.05(+0.45%) |
Feb 17, 2004 | 10.05 | 10.13 | 10.04 | 10.13 | 1,362,170 | +0.12(+1.25%) |
Feb 13, 2004 | 10.04 | 10.10 | 9.944 | 10.01 | 1,550,664 | -0.07(-0.67%) |
Feb 12, 2004 | 10.12 | 10.18 | 10.07 | 10.08 | 1,481,479 | -0.10(-0.95%) |
Feb 11, 2004 | 10.04 | 10.19 | 10.02 | 10.17 | 3,213,224 | +0.14(+1.41%) |
Feb 10, 2004 | 9.887 | 10.08 | 9.873 | 10.03 | 2,231,572 | +0.12(+1.20%) |
Feb 09, 2004 | 9.901 | 9.966 | 9.853 | 9.913 | 1,818,227 | +0.04(+0.43%) |
Feb 06, 2004 | 9.646 | 9.915 | 9.646 | 9.870 | 2,018,016 | +0.27(+2.77%) |
Feb 05, 2004 | 9.703 | 9.726 | 9.581 | 9.604 | 4,077,685 | +0.20(+2.17%) |
Feb 04, 2004 | 9.357 | 9.471 | 9.335 | 9.400 | 2,355,823 | +0.03(+0.36%) |
Feb 03, 2004 | 9.414 | 9.420 | 9.354 | 9.366 | 1,414,058 | -0.05(-0.51%) |
Feb 02, 2004 | 9.519 | 9.547 | 9.352 | 9.414 | 2,818,587 | -0.14(-1.51%) |
Jan 30, 2004 | 9.519 | 9.578 | 9.439 | 9.558 | 1,638,910 | +0.01(+0.12%) |
Jan 29, 2004 | 9.434 | 9.607 | 9.411 | 9.547 | 3,046,615 | +0.11(+1.20%) |
Jan 28, 2004 | 9.575 | 9.575 | 9.434 | 9.434 | 3,003,198 | -0.15(-1.54%) |
Jan 27, 2004 | 9.632 | 9.683 | 9.550 | 9.581 | 2,385,474 | -0.07(-0.76%) |
Jan 26, 2004 | 9.618 | 9.680 | 9.595 | 9.655 | 1,854,231 | +0.04(+0.38%) |
Jan 23, 2004 | 9.680 | 9.692 | 9.581 | 9.618 | 2,787,524 | -0.06(-0.61%) |
Jan 22, 2004 | 9.689 | 9.768 | 9.632 | 9.677 | 4,106,630 | -0.04(-0.38%) |
Jan 21, 2004 | 9.697 | 9.740 | 9.652 | 9.714 | 3,699,991 | +0.01(+0.15%) |
Jan 20, 2004 | 9.788 | 9.819 | 9.660 | 9.700 | 2,929,424 | -0.05(-0.47%) |
Jan 16, 2004 | 9.822 | 9.859 | 9.723 | 9.745 | 2,569,379 | -0.05(-0.49%) |
Jan 15, 2004 | 9.873 | 9.873 | 9.771 | 9.794 | 2,723,987 | -0.09(-0.95%) |
Jan 14, 2004 | 9.949 | 9.949 | 9.836 | 9.887 | 2,210,040 | -0.06(-0.63%) |
Jan 13, 2004 | 9.932 | 10.03 | 9.876 | 9.949 | 1,666,443 | -0.01(-0.11%) |
Jan 12, 2004 | 9.972 | 9.998 | 9.930 | 9.961 | 1,420,765 | -0.03(-0.34%) |
Jan 09, 2004 | 10.15 | 10.15 | 9.989 | 9.995 | 1,889,177 | -0.16(-1.59%) |
Jan 08, 2004 | 10.07 | 10.16 | 10.07 | 10.16 | 2,573,262 | +0.07(+0.70%) |
Jan 07, 2004 | 10.13 | 10.13 | 10.01 | 10.09 | 2,886,713 | -0.05(-0.48%) |
Jan 06, 2004 | 10.00 | 10.17 | 9.958 | 10.13 | 3,842,244 | +0.16(+1.59%) |
Jan 05, 2004 | 9.788 | 9.986 | 9.788 | 9.975 | 3,206,871 | +0.16(+1.59%) |
Jan 02, 2004 | 9.686 | 9.915 | 9.686 | 9.819 | 2,104,145 | -0.02(-0.23%) |
Dec 31, 2003 | 9.703 | 9.850 | 9.669 | 9.842 | 1,821,050 | +0.15(+1.55%) |
Dec 30, 2003 | 9.697 | 9.689 | 9.632 | 9.692 | 1,703,153 | -0.01(-0.06%) |
Dec 29, 2003 | 9.635 | 9.697 | 9.601 | 9.697 | 1,712,684 | +0.03(+0.35%) |
Dec 26, 2003 | 9.646 | 9.697 | 9.632 | 9.663 | 484,648 | -0.01(-0.09%) |
Dec 24, 2003 | 9.652 | 9.697 | 9.638 | 9.672 | 349,808 | -0.02(-0.23%) |
Dec 23, 2003 | 9.694 | 9.703 | 9.615 | 9.694 | 1,184,971 | -0.00(-0.03%) |
Dec 22, 2003 | 9.624 | 9.706 | 9.609 | 9.697 | 1,278,512 | +0.07(+0.68%) |
Dec 19, 2003 | 9.675 | 9.680 | 9.561 | 9.632 | 1,891,295 | -0.05(-0.56%) |
Dec 18, 2003 | 9.632 | 9.700 | 9.632 | 9.686 | 2,216,747 | +0.04(+0.38%) |
Dec 17, 2003 | 9.655 | 9.666 | 9.539 | 9.649 | 1,702,094 | +0.00(+0.03%) |
Dec 16, 2003 | 9.601 | 9.658 | 9.473 | 9.646 | 2,686,570 | +0.04(+0.44%) |
Dec 15, 2003 | 9.675 | 9.703 | 9.584 | 9.604 | 1,671,032 | -0.04(-0.41%) |
Dec 12, 2003 | 9.632 | 9.660 | 9.524 | 9.643 | 1,138,730 | +0.04(+0.38%) |
Dec 11, 2003 | 9.590 | 9.652 | 9.507 | 9.607 | 1,176,852 | +0.04(+0.41%) |
Dec 10, 2003 | 9.646 | 9.675 | 9.519 | 9.567 | 1,842,583 | -0.14(-1.40%) |
Dec 09, 2003 | 9.646 | 9.709 | 9.646 | 9.703 | 2,263,341 | +0.04(+0.44%) |
Dec 08, 2003 | 9.626 | 9.672 | 9.595 | 9.660 | 2,858,121 | +0.07(+0.74%) |
Dec 05, 2003 | 9.590 | 9.590 | 9.496 | 9.590 | 1,944,948 | -0.04(-0.38%) |
Dec 04, 2003 | 9.505 | 9.626 | 9.488 | 9.626 | 2,431,715 | +0.10(+1.01%) |
Dec 03, 2003 | 9.332 | 9.578 | 9.332 | 9.530 | 3,242,875 | +0.23(+2.44%) |
Dec 02, 2003 | 9.275 | 9.303 | 9.253 | 9.303 | 1,729,274 | -0.01(-0.15%) |
Dec 01, 2003 | 9.207 | 9.323 | 9.193 | 9.318 | 2,516,078 | +0.13(+1.42%) |
Nov 28, 2003 | 9.236 | 9.236 | 9.185 | 9.187 | 508,651 | -0.02(-0.22%) |
Nov 26, 2003 | 9.213 | 9.250 | 9.196 | 9.207 | 1,362,523 | +0.02(+0.25%) |
Nov 25, 2003 | 9.165 | 9.199 | 9.136 | 9.185 | 1,749,041 | +0.03(+0.34%) |
Nov 24, 2003 | 9.066 | 9.165 | 9.049 | 9.153 | 2,037,783 | +0.09(+1.00%) |
Nov 21, 2003 | 8.986 | 9.083 | 8.978 | 9.063 | 1,471,242 | +0.11(+1.23%) |
Nov 20, 2003 | 9.003 | 9.063 | 8.938 | 8.952 | 1,042,012 | -0.11(-1.19%) |
Nov 19, 2003 | 9.066 | 9.122 | 9.015 | 9.060 | 1,192,737 | +0.03(+0.38%) |
Nov 18, 2003 | 9.179 | 9.179 | 8.964 | 9.026 | 2,564,084 | -0.17(-1.88%) |
Nov 17, 2003 | 9.196 | 9.250 | 9.111 | 9.199 | 1,811,167 | -0.05(-0.55%) |
Nov 14, 2003 | 9.349 | 9.408 | 9.236 | 9.250 | 1,276,747 | -0.08(-0.88%) |
Nov 13, 2003 | 9.369 | 9.369 | 9.258 | 9.332 | 1,376,995 | -0.03(-0.36%) |
Nov 12, 2003 | 9.363 | 9.383 | 9.270 | 9.366 | 2,057,904 | -0.05(-0.51%) |
Nov 11, 2003 | 9.391 | 9.420 | 9.377 | 9.414 | 2,266,871 | -0.02(-0.21%) |
Nov 10, 2003 | 9.462 | 9.490 | 9.417 | 9.434 | 1,329,342 | -0.03(-0.30%) |
Nov 07, 2003 | 9.499 | 9.527 | 9.425 | 9.462 | 2,077,318 | -0.01(-0.15%) |
Nov 06, 2003 | 9.454 | 9.490 | 9.369 | 9.476 | 2,505,842 | +0.01(+0.09%) |
Nov 05, 2003 | 9.490 | 9.476 | 9.388 | 9.468 | 4,028,267 | -0.05(-0.51%) |
Nov 04, 2003 | 9.490 | 9.564 | 9.462 | 9.516 | 2,596,206 | -0.01(-0.06%) |
Nov 03, 2003 | 9.524 | 9.533 | 9.485 | 9.522 | 1,958,768 | +0.02(+0.21%) |
Oct 31, 2003 | 9.476 | 9.581 | 9.448 | 9.502 | 2,775,876 | +0.04(+0.42%) |
Oct 30, 2003 | 9.468 | 9.488 | 9.405 | 9.462 | 2,380,885 | +0.02(+0.24%) |
Oct 29, 2003 | 9.369 | 9.459 | 9.204 | 9.439 | 2,314,877 | +0.05(+0.48%) |
Oct 28, 2003 | 9.179 | 9.405 | 9.179 | 9.394 | 4,168,049 | +0.25(+2.76%) |
Oct 27, 2003 | 8.930 | 9.168 | 8.924 | 9.142 | 2,225,219 | +0.23(+2.57%) |
Oct 24, 2003 | 8.802 | 8.924 | 8.754 | 8.913 | 1,868,703 | +0.05(+0.61%) |
Oct 23, 2003 | 8.819 | 8.918 | 8.788 | 8.859 | 1,050,484 | +0.03(+0.32%) |
Oct 22, 2003 | 8.901 | 8.913 | 8.760 | 8.830 | 1,204,738 | -0.14(-1.58%) |
Oct 21, 2003 | 8.986 | 9.006 | 8.927 | 8.972 | 1,145,437 | -0.05(-0.57%) |
Oct 20, 2003 | 8.966 | 9.015 | 8.941 | 9.023 | 1,194,502 | +0.03(+0.35%) |
Oct 17, 2003 | 9.145 | 9.170 | 8.964 | 8.992 | 1,128,140 | -0.16(-1.76%) |
Oct 16, 2003 | 9.046 | 9.156 | 9.046 | 9.153 | 713,383 | +0.12(+1.35%) |
Oct 15, 2003 | 9.122 | 9.134 | 9.012 | 9.032 | 1,854,231 | -0.10(-1.09%) |
Oct 14, 2003 | 9.085 | 9.114 | 9.034 | 9.131 | 947,412 | +0.05(+0.50%) |
Oct 13, 2003 | 8.981 | 9.088 | 8.983 | 9.085 | 938,940 | +0.10(+1.17%) |
Oct 10, 2003 | 8.947 | 9.043 | 8.930 | 8.981 | 1,115,786 | +0.01(+0.09%) |
Oct 09, 2003 | 8.995 | 9.057 | 8.915 | 8.972 | 1,972,128 | +0.03(+0.38%) |
Oct 08, 2003 | 8.989 | 8.992 | 8.941 | 8.938 | 1,922,004 | -0.01(-0.10%) |
Oct 07, 2003 | 8.666 | 9.054 | 8.643 | 8.947 | 4,213,585 | +0.27(+3.10%) |
Oct 06, 2003 | 8.655 | 8.683 | 8.581 | 8.677 | 913,878 | +0.01(+0.13%) |
Oct 03, 2003 | 8.638 | 8.714 | 8.621 | 8.666 | 1,176,852 | +0.15(+1.76%) |
Oct 02, 2003 | 8.459 | 8.524 | 8.459 | 8.516 | 1,133,082 | +0.06(+0.74%) |
Oct 01, 2003 | 8.366 | 8.454 | 8.326 | 8.454 | 2,294,757 | +0.12(+1.46%) |
Sep 30, 2003 | 8.335 | 8.403 | 8.187 | 8.332 | 2,128,501 | -0.05(-0.54%) |
Sep 29, 2003 | 8.318 | 8.417 | 8.286 | 8.377 | 1,222,387 | +0.05(+0.65%) |
Sep 26, 2003 | 8.230 | 8.323 | 8.187 | 8.323 | 1,781,163 | +0.05(+0.55%) |
Sep 25, 2003 | 8.383 | 8.383 | 8.335 | 8.278 | 1,429,237 | -0.06(-0.75%) |
Sep 24, 2003 | 8.448 | 8.448 | 8.306 | 8.340 | 1,684,798 | -0.09(-1.11%) |
Sep 23, 2003 | 8.488 | 8.496 | 8.428 | 8.434 | 1,250,626 | -0.03(-0.30%) |
Sep 22, 2003 | 8.558 | 8.601 | 8.422 | 8.459 | 1,310,281 | -0.18(-2.07%) |
Sep 19, 2003 | 8.607 | 8.689 | 8.607 | 8.638 | 1,503,364 | +0.06(+0.66%) |
Sep 18, 2003 | 8.536 | 8.581 | 8.488 | 8.581 | 1,757,513 | +0.08(+0.97%) |
Sep 17, 2003 | 8.516 | 8.550 | 8.476 | 8.499 | 1,904,355 | -0.06(-0.66%) |
Sep 16, 2003 | 8.420 | 8.556 | 8.428 | 8.556 | 1,055,425 | +0.14(+1.62%) |
Sep 15, 2003 | 8.422 | 8.451 | 8.354 | 8.420 | 1,315,929 | +0.02(+0.20%) |
Sep 12, 2003 | 8.343 | 8.428 | 8.303 | 8.403 | 1,698,212 | -0.03(-0.30%) |
Sep 11, 2003 | 8.420 | 8.468 | 8.394 | 8.428 | 1,922,710 | +0.04(+0.44%) |
Sep 10, 2003 | 8.556 | 8.578 | 8.383 | 8.391 | 2,052,609 | -0.19(-2.24%) |
Sep 09, 2003 | 8.536 | 8.612 | 8.536 | 8.584 | 1,923,769 | -0.01(-0.10%) |
Sep 08, 2003 | 8.641 | 8.697 | 8.590 | 8.592 | 2,462,778 | -0.05(-0.52%) |
Sep 05, 2003 | 8.629 | 8.641 | 8.561 | 8.638 | 1,348,050 | +0.01(+0.13%) |
Sep 04, 2003 | 8.703 | 8.709 | 8.612 | 8.626 | 1,969,657 | -0.08(-0.88%) |
Sep 03, 2003 | 8.638 | 8.711 | 8.612 | 8.703 | 1,515,012 | +0.06(+0.72%) |
Sep 02, 2003 | 8.522 | 8.641 | 8.502 | 8.641 | 2,394,652 | +0.12(+1.40%) |
Aug 29, 2003 | 8.471 | 8.536 | 8.456 | 8.522 | 855,283 | +0.02(+0.20%) |
Aug 28, 2003 | 8.524 | 8.530 | 8.439 | 8.505 | 1,125,670 | +0.00(+0.00%) |
Aug 27, 2003 | 8.533 | 8.556 | 8.482 | 8.505 | 1,020,833 | -0.07(-0.83%) |
Aug 26, 2003 | 8.499 | 8.581 | 8.471 | 8.575 | 1,695,035 | +0.05(+0.60%) |
Aug 25, 2003 | 8.471 | 8.527 | 8.471 | 8.524 | 1,481,832 | +0.04(+0.47%) |
Aug 22, 2003 | 8.513 | 8.541 | 8.465 | 8.485 | 1,917,062 | -0.01(-0.17%) |
Aug 21, 2003 | 8.451 | 8.522 | 8.439 | 8.499 | 1,693,976 | +0.06(+0.70%) |
Aug 20, 2003 | 8.431 | 8.485 | 8.414 | 8.439 | 1,438,414 | -0.03(-0.37%) |
Aug 19, 2003 | 8.456 | 8.496 | 8.442 | 8.471 | 1,353,345 | +0.00(+0.00%) |
Aug 18, 2003 | 8.380 | 8.485 | 8.380 | 8.471 | 1,145,790 | +0.09(+1.08%) |
Aug 15, 2003 | 8.411 | 8.465 | 8.272 | 8.380 | 800,923 | -0.00(-0.03%) |
Aug 14, 2003 | 8.383 | 8.428 | 8.346 | 8.383 | 1,956,950 | +0.01(+0.17%) |
Aug 13, 2003 | 8.405 | 8.471 | 8.329 | 8.369 | 1,143,319 | -0.04(-0.44%) |
Aug 12, 2003 | 8.286 | 8.405 | 8.247 | 8.405 | 1,609,259 | +0.10(+1.19%) |
Aug 11, 2003 | 8.301 | 8.380 | 8.272 | 8.306 | 1,177,558 | -0.04(-0.48%) |
Aug 08, 2003 | 8.244 | 8.349 | 8.204 | 8.346 | 1,379,819 | +0.14(+1.76%) |
Aug 07, 2003 | 8.281 | 8.295 | 8.119 | 8.201 | 2,112,616 | -0.05(-0.62%) |
Aug 06, 2003 | 8.230 | 8.329 | 8.216 | 8.252 | 1,792,106 | -0.03(-0.41%) |
Aug 05, 2003 | 8.258 | 8.346 | 8.218 | 8.286 | 1,885,647 | +0.01(+0.14%) |
Aug 04, 2003 | 8.386 | 8.386 | 8.182 | 8.275 | 2,189,567 | -0.16(-1.95%) |
Aug 01, 2003 | 8.499 | 8.499 | 8.352 | 8.439 | 1,713,390 | -0.06(-0.70%) |
Jul 31, 2003 | 8.394 | 8.601 | 8.349 | 8.499 | 2,978,489 | +0.13(+1.52%) |
Jul 30, 2003 | 8.386 | 8.476 | 8.352 | 8.371 | 1,915,298 | +0.04(+0.44%) |
Jul 29, 2003 | 8.414 | 8.442 | 8.320 | 8.335 | 3,803,063 | -0.12(-1.47%) |
Jul 28, 2003 | 8.411 | 8.496 | 8.366 | 8.459 | 2,501,606 | +0.01(+0.10%) |
Jul 25, 2003 | 8.278 | 8.456 | 8.244 | 8.451 | 2,626,563 | +0.17(+2.09%) |
Jul 24, 2003 | 8.269 | 8.357 | 8.216 | 8.278 | 3,249,229 | +0.02(+0.24%) |
Jul 23, 2003 | 8.131 | 8.272 | 8.088 | 8.258 | 5,084,399 | +0.29(+3.63%) |
Jul 22, 2003 | 7.658 | 7.969 | 7.598 | 7.969 | 3,960,494 | +0.31(+4.07%) |
Jul 21, 2003 | 7.717 | 7.765 | 7.621 | 7.658 | 1,807,637 | -0.13(-1.67%) |
Jul 18, 2003 | 7.677 | 7.799 | 7.641 | 7.788 | 1,420,059 | +0.11(+1.40%) |
Jul 17, 2003 | 7.663 | 7.720 | 7.629 | 7.680 | 1,517,483 | -0.05(-0.70%) |
Jul 16, 2003 | 7.751 | 7.779 | 7.697 | 7.734 | 1,130,258 | -0.02(-0.22%) |
Jul 15, 2003 | 7.904 | 7.904 | 7.734 | 7.751 | 1,659,736 | -0.08(-1.01%) |
Jul 14, 2003 | 7.748 | 7.930 | 7.734 | 7.830 | 2,558,084 | +0.09(+1.17%) |
Jul 11, 2003 | 7.660 | 7.828 | 7.660 | 7.740 | 2,088,613 | +0.06(+0.77%) |
Jul 10, 2003 | 7.825 | 7.830 | 7.618 | 7.680 | 2,570,791 | -0.14(-1.85%) |
Jul 09, 2003 | 7.816 | 7.876 | 7.796 | 7.825 | 2,057,904 | -0.03(-0.32%) |
Jul 08, 2003 | 7.743 | 7.859 | 7.743 | 7.850 | 1,861,644 | +0.11(+1.39%) |
Jul 07, 2003 | 7.726 | 7.791 | 7.697 | 7.743 | 1,958,362 | +0.02(+0.29%) |
Jul 03, 2003 | 7.689 | 7.762 | 7.649 | 7.720 | 1,177,911 | +0.03(+0.41%) |
Jul 02, 2003 | 7.672 | 7.692 | 7.618 | 7.689 | 2,365,707 | +0.02(+0.22%) |
Jul 01, 2003 | 7.607 | 7.677 | 7.499 | 7.672 | 2,259,458 | +0.06(+0.74%) |
Jun 30, 2003 | 7.635 | 7.658 | 7.587 | 7.615 | 4,084,392 | -0.01(-0.07%) |
Jun 27, 2003 | 7.655 | 7.720 | 7.553 | 7.621 | 3,343,123 | -0.09(-1.21%) |
Jun 26, 2003 | 7.706 | 7.731 | 7.598 | 7.714 | 2,535,493 | +0.00(+0.00%) |
Jun 25, 2003 | 7.703 | 7.788 | 7.675 | 7.714 | 1,916,356 | -0.01(-0.11%) |
Jun 24, 2003 | 7.754 | 7.847 | 7.723 | 7.723 | 2,533,375 | -0.04(-0.51%) |
Jun 23, 2003 | 7.932 | 7.932 | 7.720 | 7.762 | 2,331,114 | -0.16(-1.97%) |
Jun 20, 2003 | 7.989 | 8.023 | 7.876 | 7.918 | 4,234,764 | -0.03(-0.39%) |
Jun 19, 2003 | 7.893 | 7.949 | 7.760 | 7.949 | 3,293,352 | +0.06(+0.72%) |
Jun 18, 2003 | 7.961 | 8.014 | 7.881 | 7.893 | 2,218,159 | -0.13(-1.62%) |
Jun 17, 2003 | 7.961 | 8.046 | 7.913 | 8.023 | 2,352,646 | +0.07(+0.85%) |
Jun 16, 2003 | 7.791 | 7.955 | 7.748 | 7.955 | 2,520,667 | +0.21(+2.71%) |
Jun 13, 2003 | 7.845 | 7.853 | 7.649 | 7.745 | 1,677,738 | -0.07(-0.91%) |
Jun 12, 2003 | 7.833 | 7.842 | 7.762 | 7.816 | 1,560,547 | +0.01(+0.15%) |
Jun 11, 2003 | 7.791 | 7.825 | 7.748 | 7.805 | 1,990,483 | +0.01(+0.18%) |
Jun 10, 2003 | 7.791 | 7.819 | 7.754 | 7.791 | 2,226,631 | +0.07(+0.92%) |
Jun 09, 2003 | 7.734 | 7.799 | 7.697 | 7.720 | 3,598,331 | -0.03(-0.37%) |
Jun 06, 2003 | 7.819 | 7.881 | 7.677 | 7.748 | 4,405,962 | -0.01(-0.11%) |
Jun 05, 2003 | 7.777 | 7.805 | 7.748 | 7.757 | 2,784,700 | -0.06(-0.73%) |
Jun 04, 2003 | 7.805 | 7.830 | 7.751 | 7.813 | 3,173,690 | -0.02(-0.25%) |
Jun 03, 2003 | 7.777 | 7.833 | 7.728 | 7.833 | 2,915,658 | +0.06(+0.77%) |
Jun 02, 2003 | 7.791 | 7.896 | 7.748 | 7.774 | 3,510,791 | +0.02(+0.22%) |
May 30, 2003 | 7.734 | 7.853 | 7.564 | 7.757 | 4,502,327 | +0.01(+0.15%) |
May 29, 2003 | 7.819 | 7.887 | 7.720 | 7.745 | 2,271,813 | -0.06(-0.80%) |
May 28, 2003 | 7.765 | 7.830 | 7.697 | 7.808 | 2,879,300 | +0.06(+0.73%) |
May 27, 2003 | 7.522 | 7.751 | 7.479 | 7.751 | 2,735,988 | +0.22(+2.86%) |
May 23, 2003 | 7.578 | 7.592 | 7.505 | 7.536 | 1,946,360 | -0.08(-1.08%) |
May 22, 2003 | 7.663 | 7.677 | 7.561 | 7.618 | 2,582,793 | -0.06(-0.81%) |
May 21, 2003 | 7.697 | 7.717 | 7.607 | 7.680 | 2,473,720 | -0.06(-0.77%) |
May 20, 2003 | 7.743 | 7.842 | 7.706 | 7.740 | 2,406,300 | +0.02(+0.26%) |
May 19, 2003 | 7.904 | 7.921 | 7.700 | 7.720 | 1,933,300 | -0.27(-3.37%) |
May 16, 2003 | 7.961 | 8.003 | 7.904 | 7.989 | 1,689,740 | +0.01(+0.18%) |
May 15, 2003 | 7.961 | 7.992 | 7.904 | 7.975 | 2,306,758 | +0.05(+0.68%) |
May 14, 2003 | 7.927 | 7.961 | 7.825 | 7.921 | 1,981,306 | +0.02(+0.29%) |
May 13, 2003 | 7.961 | 8.000 | 7.881 | 7.898 | 2,010,957 | -0.07(-0.92%) |
May 12, 2003 | 7.833 | 8.031 | 7.796 | 7.972 | 2,591,264 | +0.14(+1.81%) |
May 09, 2003 | 7.833 | 7.876 | 7.745 | 7.830 | 1,527,367 | +0.11(+1.39%) |
May 08, 2003 | 7.762 | 7.864 | 7.675 | 7.723 | 1,364,641 | -0.08(-1.05%) |
May 07, 2003 | 7.873 | 7.913 | 7.791 | 7.805 | 1,497,010 | -0.07(-0.86%) |
May 06, 2003 | 7.754 | 7.896 | 7.754 | 7.873 | 2,393,593 | +0.14(+1.79%) |
May 05, 2003 | 7.850 | 7.850 | 7.720 | 7.734 | 2,407,712 | -0.12(-1.48%) |
May 02, 2003 | 7.762 | 7.881 | 7.762 | 7.850 | 1,330,754 | +0.04(+0.54%) |