Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.390 | 6.390 | 6.272 | 6.306 | 173,427 | -0.05(-0.80%) |
Jul 29, 2004 | 6.314 | 6.399 | 6.255 | 6.357 | 357,634 | +0.00(+0.00%) |
Jul 28, 2004 | 6.331 | 6.373 | 6.247 | 6.357 | 186,339 | -0.10(-1.57%) |
Jul 27, 2004 | 6.255 | 6.508 | 6.255 | 6.458 | 462,472 | +0.24(+3.94%) |
Jul 26, 2004 | 6.289 | 6.297 | 6.154 | 6.213 | 638,150 | -0.08(-1.34%) |
Jul 23, 2004 | 6.424 | 6.424 | 6.255 | 6.297 | 463,775 | -0.13(-1.97%) |
Jul 22, 2004 | 6.357 | 6.500 | 6.289 | 6.424 | 750,925 | +0.05(+0.79%) |
Jul 21, 2004 | 6.517 | 6.568 | 6.357 | 6.373 | 640,283 | +0.02(+0.27%) |
Jul 20, 2004 | 6.314 | 6.373 | 6.255 | 6.357 | 579,512 | +0.04(+0.67%) |
Jul 19, 2004 | 6.432 | 6.432 | 6.247 | 6.314 | 334,060 | -0.08(-1.32%) |
Jul 16, 2004 | 6.357 | 6.449 | 6.348 | 6.399 | 534,734 | +0.15(+2.43%) |
Jul 15, 2004 | 6.297 | 6.331 | 6.196 | 6.247 | 505,474 | -0.17(-2.63%) |
Jul 14, 2004 | 6.458 | 6.525 | 6.373 | 6.416 | 509,264 | -0.15(-2.31%) |
Jul 13, 2004 | 6.601 | 6.601 | 6.500 | 6.568 | 423,262 | -0.18(-2.63%) |
Jul 12, 2004 | 6.762 | 6.762 | 6.694 | 6.745 | 471,001 | -0.05(-0.75%) |
Jul 09, 2004 | 6.812 | 6.922 | 6.762 | 6.795 | 296,271 | +0.13(+1.90%) |
Jul 08, 2004 | 6.795 | 6.804 | 6.618 | 6.669 | 674,518 | -0.46(-6.51%) |
Jul 07, 2004 | 6.922 | 7.175 | 6.914 | 7.133 | 1,174,543 | +0.48(+7.23%) |
Jul 06, 2004 | 6.838 | 6.905 | 6.635 | 6.652 | 1,214,227 | +0.10(+1.55%) |
Jul 02, 2004 | 6.660 | 6.660 | 6.508 | 6.551 | 225,076 | -0.03(-0.39%) |
Jul 01, 2004 | 6.711 | 6.711 | 6.534 | 6.576 | 312,263 | -0.09(-1.39%) |
Jun 30, 2004 | 6.660 | 6.703 | 6.618 | 6.669 | 146,299 | +0.05(+0.77%) |
Jun 29, 2004 | 6.652 | 6.652 | 6.542 | 6.618 | 184,207 | -0.03(-0.38%) |
Jun 28, 2004 | 6.736 | 6.838 | 6.593 | 6.644 | 262,510 | -0.03(-0.38%) |
Jun 25, 2004 | 6.703 | 6.762 | 6.618 | 6.669 | 328,256 | -0.04(-0.63%) |
Jun 24, 2004 | 6.669 | 6.779 | 6.652 | 6.711 | 753,531 | +0.35(+5.44%) |
Jun 23, 2004 | 6.281 | 6.382 | 6.221 | 6.365 | 239,291 | +0.19(+3.01%) |
Jun 22, 2004 | 6.205 | 6.230 | 6.137 | 6.179 | 333,705 | +0.03(+0.55%) |
Jun 21, 2004 | 6.230 | 6.331 | 6.137 | 6.145 | 235,500 | -0.17(-2.67%) |
Jun 18, 2004 | 6.289 | 6.373 | 6.205 | 6.314 | 739,908 | -0.14(-2.22%) |
Jun 17, 2004 | 6.500 | 6.500 | 6.357 | 6.458 | 224,010 | -0.08(-1.29%) |
Jun 16, 2004 | 6.618 | 6.618 | 6.500 | 6.542 | 535,207 | -0.03(-0.39%) |
Jun 15, 2004 | 6.475 | 6.601 | 6.475 | 6.568 | 453,943 | +0.24(+3.87%) |
Jun 14, 2004 | 6.500 | 6.525 | 6.281 | 6.323 | 1,067,691 | -0.47(-6.96%) |
Jun 10, 2004 | 6.795 | 6.914 | 6.779 | 6.795 | 1,050,158 | +0.36(+5.64%) |
Jun 09, 2004 | 6.618 | 6.618 | 6.424 | 6.432 | 480,360 | -0.10(-1.55%) |
Jun 08, 2004 | 6.584 | 6.584 | 6.458 | 6.534 | 390,092 | +0.03(+0.52%) |
Jun 07, 2004 | 6.416 | 6.534 | 6.314 | 6.500 | 668,713 | +0.37(+6.06%) |
Jun 04, 2004 | 6.061 | 6.145 | 6.027 | 6.129 | 616,472 | +0.15(+2.54%) |
Jun 03, 2004 | 6.078 | 6.103 | 5.926 | 5.977 | 746,779 | -0.40(-6.23%) |
Jun 02, 2004 | 6.416 | 6.458 | 6.264 | 6.373 | 447,901 | -0.02(-0.26%) |
Jun 01, 2004 | 6.323 | 6.483 | 6.289 | 6.390 | 529,758 | -0.02(-0.26%) |
May 28, 2004 | 6.390 | 6.416 | 6.348 | 6.407 | 484,032 | -0.08(-1.30%) |
May 27, 2004 | 6.517 | 6.584 | 6.416 | 6.492 | 1,196,221 | +0.22(+3.50%) |
May 26, 2004 | 6.120 | 6.306 | 6.053 | 6.272 | 2,208,828 | +0.11(+1.78%) |
May 25, 2004 | 5.994 | 6.247 | 5.951 | 6.162 | 904,806 | +0.10(+1.67%) |
May 24, 2004 | 6.095 | 6.154 | 5.968 | 6.061 | 671,556 | +0.15(+2.57%) |
May 21, 2004 | 5.842 | 5.968 | 5.816 | 5.909 | 709,701 | +0.19(+3.24%) |
May 20, 2004 | 5.825 | 5.858 | 5.707 | 5.723 | 1,465,720 | -0.48(-7.76%) |
May 19, 2004 | 6.078 | 6.289 | 6.053 | 6.205 | 1,702,406 | +0.35(+5.91%) |
May 18, 2004 | 5.867 | 5.909 | 5.782 | 5.858 | 893,908 | +0.12(+2.06%) |
May 17, 2004 | 5.529 | 5.808 | 5.512 | 5.740 | 1,167,672 | -0.25(-4.23%) |
May 14, 2004 | 6.010 | 6.061 | 5.909 | 5.994 | 364,623 | -0.10(-1.66%) |
May 13, 2004 | 6.129 | 6.205 | 6.061 | 6.095 | 570,153 | -0.11(-1.77%) |
May 12, 2004 | 6.289 | 6.289 | 6.036 | 6.205 | 1,215,412 | +0.05(+0.82%) |
May 11, 2004 | 6.002 | 6.179 | 5.994 | 6.154 | 967,709 | +0.29(+4.89%) |
May 10, 2004 | 5.926 | 6.069 | 5.799 | 5.867 | 825,437 | -0.37(-5.95%) |
May 07, 2004 | 6.281 | 6.382 | 6.179 | 6.238 | 587,804 | +0.01(+0.14%) |
May 06, 2004 | 6.357 | 6.390 | 6.196 | 6.230 | 650,233 | -0.15(-2.38%) |
May 05, 2004 | 6.432 | 6.475 | 6.297 | 6.382 | 670,846 | -0.20(-3.08%) |
May 04, 2004 | 6.500 | 6.644 | 6.466 | 6.584 | 1,090,080 | -0.13(-1.89%) |
May 03, 2004 | 6.441 | 6.711 | 6.331 | 6.711 | 906,228 | +0.20(+3.11%) |
Apr 30, 2004 | 6.466 | 6.584 | 6.382 | 6.508 | 708,990 | -0.07(-1.03%) |
Apr 29, 2004 | 6.711 | 6.812 | 6.500 | 6.576 | 1,335,295 | -0.14(-2.01%) |
Apr 28, 2004 | 6.922 | 6.964 | 6.652 | 6.711 | 1,447,122 | -0.32(-4.56%) |
Apr 27, 2004 | 7.049 | 7.049 | 6.939 | 7.032 | 419,589 | +0.04(+0.60%) |
Apr 26, 2004 | 6.964 | 7.049 | 6.922 | 6.990 | 860,976 | -0.27(-3.72%) |
Apr 23, 2004 | 7.412 | 7.429 | 7.184 | 7.260 | 721,665 | -0.05(-0.69%) |
Apr 22, 2004 | 7.158 | 7.370 | 7.057 | 7.310 | 1,074,561 | +0.13(+1.76%) |
Apr 21, 2004 | 7.066 | 7.226 | 7.007 | 7.184 | 646,798 | +0.15(+2.16%) |
Apr 20, 2004 | 7.133 | 7.150 | 7.007 | 7.032 | 689,918 | -0.31(-4.25%) |
Apr 19, 2004 | 7.192 | 7.344 | 7.142 | 7.344 | 498,840 | +0.14(+1.87%) |
Apr 16, 2004 | 7.218 | 7.260 | 7.175 | 7.209 | 390,092 | -0.03(-0.35%) |
Apr 15, 2004 | 7.268 | 7.429 | 7.150 | 7.234 | 1,942,527 | -0.11(-1.49%) |
Apr 14, 2004 | 7.513 | 7.614 | 7.309 | 7.344 | 1,520,450 | -0.46(-5.95%) |
Apr 13, 2004 | 8.020 | 8.020 | 7.699 | 7.808 | 1,122,064 | -0.25(-3.14%) |
Apr 12, 2004 | 8.036 | 8.112 | 7.977 | 8.062 | 1,159,024 | +0.03(+0.32%) |
Apr 08, 2004 | 8.104 | 8.159 | 8.020 | 8.036 | 405,966 | -0.01(-0.11%) |
Apr 07, 2004 | 8.062 | 8.087 | 7.986 | 8.045 | 603,560 | -0.02(-0.21%) |
Apr 06, 2004 | 8.121 | 8.138 | 7.952 | 8.062 | 1,465,010 | +0.00(+0.00%) |
Apr 05, 2004 | 8.036 | 8.087 | 7.783 | 8.062 | 835,625 | +0.04(+0.53%) |
Apr 02, 2004 | 7.851 | 8.062 | 7.851 | 8.020 | 1,262,204 | +0.32(+4.17%) |
Apr 01, 2004 | 7.606 | 8.020 | 7.555 | 7.699 | 2,472,878 | +0.09(+1.22%) |
Mar 31, 2004 | 7.631 | 7.665 | 7.496 | 7.606 | 894,974 | -0.04(-0.55%) |
Mar 30, 2004 | 7.682 | 7.741 | 7.572 | 7.648 | 1,708,448 | -0.06(-0.77%) |
Mar 29, 2004 | 7.437 | 7.851 | 7.437 | 7.707 | 2,031,965 | +0.17(+2.24%) |
Mar 26, 2004 | 7.834 | 7.918 | 7.538 | 7.538 | 3,914,196 | -0.89(-10.61%) |
Mar 25, 2004 | 8.779 | 8.779 | 8.399 | 8.433 | 1,867,067 | -0.39(-4.40%) |
Mar 24, 2004 | 8.965 | 8.982 | 8.745 | 8.821 | 534,852 | -0.05(-0.57%) |
Mar 23, 2004 | 8.906 | 9.041 | 8.703 | 8.872 | 714,913 | +0.15(+1.74%) |
Mar 22, 2004 | 8.762 | 8.771 | 8.509 | 8.720 | 1,541,891 | -0.26(-2.91%) |
Mar 19, 2004 | 8.864 | 9.227 | 8.669 | 8.982 | 3,501,477 | -0.38(-4.06%) |
Mar 18, 2004 | 9.328 | 9.438 | 9.117 | 9.362 | 1,353,893 | -0.47(-4.81%) |
Mar 17, 2004 | 9.834 | 9.910 | 9.649 | 9.834 | 549,660 | +0.15(+1.57%) |
Mar 16, 2004 | 9.590 | 9.792 | 9.590 | 9.682 | 755,427 | +0.23(+2.41%) |
Mar 15, 2004 | 9.725 | 9.767 | 9.455 | 9.455 | 567,903 | -0.51(-5.17%) |
Mar 12, 2004 | 9.598 | 10.01 | 9.598 | 9.970 | 809,801 | +0.51(+5.35%) |
Mar 11, 2004 | 9.429 | 9.657 | 9.379 | 9.463 | 1,203,329 | -0.10(-1.06%) |
Mar 10, 2004 | 9.877 | 9.919 | 9.556 | 9.564 | 1,709,632 | -0.67(-6.52%) |
Mar 09, 2004 | 10.30 | 10.32 | 10.09 | 10.23 | 825,201 | -0.21(-2.02%) |
Mar 08, 2004 | 10.74 | 10.76 | 10.41 | 10.44 | 365,808 | -0.18(-1.67%) |
Mar 05, 2004 | 9.936 | 10.68 | 9.936 | 10.62 | 466,737 | +0.22(+2.11%) |
Mar 04, 2004 | 10.43 | 10.47 | 10.15 | 10.40 | 694,182 | -0.19(-1.75%) |
Mar 03, 2004 | 10.51 | 10.60 | 10.41 | 10.59 | 729,128 | -0.21(-1.96%) |
Mar 02, 2004 | 10.99 | 11.01 | 10.76 | 10.80 | 647,864 | -0.28(-2.52%) |
Mar 01, 2004 | 10.96 | 11.14 | 10.93 | 11.08 | 812,881 | +0.30(+2.74%) |
Feb 27, 2004 | 10.85 | 10.87 | 10.67 | 10.78 | 640,875 | +0.37(+3.57%) |
Feb 26, 2004 | 10.30 | 10.52 | 10.22 | 10.41 | 475,858 | +0.20(+1.99%) |
Feb 25, 2004 | 10.00 | 10.21 | 9.902 | 10.21 | 1,476,737 | -0.07(-0.66%) |
Feb 24, 2004 | 10.30 | 10.43 | 10.16 | 10.27 | 651,418 | -0.22(-2.09%) |
Feb 23, 2004 | 10.69 | 10.70 | 10.35 | 10.49 | 526,323 | -0.27(-2.51%) |
Feb 20, 2004 | 10.78 | 10.91 | 10.60 | 10.76 | 790,136 | +0.12(+1.11%) |
Feb 19, 2004 | 10.86 | 10.97 | 10.64 | 10.64 | 647,864 | -0.23(-2.10%) |
Feb 18, 2004 | 11.23 | 11.23 | 10.81 | 10.87 | 1,117,681 | -0.25(-2.28%) |
Feb 17, 2004 | 10.55 | 11.13 | 10.55 | 11.13 | 1,813,523 | +0.75(+7.24%) |
Feb 13, 2004 | 10.41 | 10.54 | 10.31 | 10.37 | 927,788 | +0.39(+3.89%) |
Feb 12, 2004 | 9.877 | 10.01 | 9.792 | 9.986 | 440,675 | +0.08(+0.77%) |
Feb 11, 2004 | 9.758 | 9.953 | 9.733 | 9.910 | 514,714 | +0.19(+1.91%) |
Feb 10, 2004 | 9.826 | 9.851 | 9.657 | 9.725 | 703,304 | +0.02(+0.17%) |
Feb 09, 2004 | 9.699 | 9.750 | 9.674 | 9.708 | 831,124 | +0.06(+0.61%) |
Feb 06, 2004 | 9.286 | 9.657 | 9.286 | 9.649 | 687,549 | +0.37(+4.00%) |
Feb 05, 2004 | 9.032 | 9.277 | 9.032 | 9.277 | 778,290 | -0.03(-0.36%) |
Feb 04, 2004 | 9.370 | 9.421 | 9.244 | 9.311 | 1,358,987 | -0.37(-3.84%) |
Feb 03, 2004 | 9.666 | 9.691 | 9.581 | 9.682 | 957,166 | +0.30(+3.15%) |
Feb 02, 2004 | 9.159 | 9.573 | 9.142 | 9.387 | 1,398,908 | -0.41(-4.14%) |
Jan 30, 2004 | 9.834 | 9.877 | 9.640 | 9.792 | 864,056 | -0.34(-3.33%) |
Jan 29, 2004 | 10.16 | 10.26 | 9.986 | 10.13 | 1,558,949 | +0.23(+2.30%) |
Jan 28, 2004 | 10.16 | 10.23 | 9.868 | 9.902 | 1,375,927 | -0.57(-5.48%) |
Jan 27, 2004 | 10.55 | 10.59 | 10.37 | 10.48 | 1,068,757 | +0.46(+4.55%) |
Jan 26, 2004 | 9.961 | 10.05 | 9.877 | 10.02 | 1,084,986 | -0.13(-1.33%) |
Jan 23, 2004 | 10.32 | 10.36 | 10.14 | 10.16 | 633,530 | -0.11(-1.07%) |
Jan 22, 2004 | 10.76 | 10.76 | 10.23 | 10.27 | 776,158 | -0.10(-0.98%) |
Jan 21, 2004 | 10.34 | 10.46 | 10.13 | 10.37 | 1,459,679 | +0.08(+0.74%) |
Jan 20, 2004 | 10.03 | 10.44 | 9.936 | 10.29 | 1,985,765 | +0.81(+8.55%) |
Jan 16, 2004 | 9.438 | 9.547 | 9.353 | 9.480 | 1,200,249 | +0.05(+0.54%) |
Jan 15, 2004 | 9.522 | 9.598 | 9.294 | 9.429 | 1,235,432 | -0.22(-2.27%) |
Jan 14, 2004 | 9.623 | 9.666 | 9.505 | 9.649 | 944,728 | +0.14(+1.51%) |
Jan 13, 2004 | 9.691 | 9.826 | 9.421 | 9.505 | 1,090,198 | -0.16(-1.66%) |
Jan 12, 2004 | 9.573 | 9.792 | 9.395 | 9.666 | 1,025,992 | +0.13(+1.33%) |
Jan 09, 2004 | 9.843 | 9.843 | 9.497 | 9.539 | 1,946,436 | -0.21(-2.16%) |
Jan 08, 2004 | 9.590 | 9.750 | 9.370 | 9.750 | 2,998,609 | +0.89(+10.10%) |
Jan 07, 2004 | 8.695 | 8.889 | 8.610 | 8.855 | 1,380,665 | +0.28(+3.25%) |
Jan 06, 2004 | 8.619 | 8.653 | 8.484 | 8.577 | 1,160,920 | -0.13(-1.45%) |
Jan 05, 2004 | 8.737 | 8.821 | 8.653 | 8.703 | 2,269,835 | +0.22(+2.59%) |
Jan 02, 2004 | 8.020 | 8.577 | 8.020 | 8.484 | 2,798,054 | +0.60(+7.60%) |
Dec 31, 2003 | 8.003 | 8.003 | 7.851 | 7.884 | 392,462 | -0.07(-0.85%) |
Dec 30, 2003 | 8.104 | 8.129 | 7.884 | 7.952 | 663,027 | -0.04(-0.53%) |
Dec 29, 2003 | 7.783 | 7.994 | 7.775 | 7.994 | 754,835 | +0.21(+2.71%) |
Dec 26, 2003 | 7.732 | 7.808 | 7.724 | 7.783 | 141,916 | +0.07(+0.88%) |
Dec 24, 2003 | 7.665 | 7.766 | 7.665 | 7.716 | 375,285 | -0.06(-0.76%) |
Dec 23, 2003 | 7.707 | 7.800 | 7.699 | 7.775 | 426,697 | -0.03(-0.43%) |
Dec 22, 2003 | 7.741 | 7.884 | 7.724 | 7.808 | 354,436 | -0.01(-0.11%) |
Dec 19, 2003 | 7.927 | 7.927 | 7.699 | 7.817 | 541,012 | -0.10(-1.28%) |
Dec 18, 2003 | 7.851 | 8.003 | 7.851 | 7.918 | 541,130 | +0.11(+1.41%) |
Dec 17, 2003 | 7.741 | 7.808 | 7.614 | 7.808 | 431,317 | +0.03(+0.33%) |
Dec 16, 2003 | 7.682 | 7.800 | 7.606 | 7.783 | 755,190 | +0.06(+0.77%) |
Dec 15, 2003 | 8.062 | 8.087 | 7.724 | 7.724 | 637,676 | -0.39(-4.79%) |
Dec 12, 2003 | 8.256 | 8.256 | 7.969 | 8.112 | 904,570 | -0.14(-1.64%) |
Dec 11, 2003 | 8.062 | 8.323 | 8.045 | 8.247 | 824,253 | +0.33(+4.16%) |
Dec 10, 2003 | 7.893 | 7.969 | 7.775 | 7.918 | 772,722 | -0.06(-0.74%) |
Dec 09, 2003 | 8.121 | 8.163 | 7.977 | 7.977 | 478,820 | +0.00(+0.00%) |
Dec 08, 2003 | 7.960 | 7.986 | 7.893 | 7.977 | 413,311 | +0.00(+0.00%) |
Dec 05, 2003 | 7.960 | 8.087 | 7.960 | 7.977 | 187,050 | -0.11(-1.36%) |
Dec 04, 2003 | 8.011 | 8.087 | 7.901 | 8.087 | 555,701 | +0.08(+0.95%) |
Dec 03, 2003 | 8.087 | 8.171 | 7.935 | 8.011 | 707,687 | -0.02(-0.21%) |
Dec 02, 2003 | 8.231 | 8.239 | 8.020 | 8.028 | 719,178 | -0.29(-3.45%) |
Dec 01, 2003 | 8.095 | 8.349 | 8.129 | 8.315 | 1,184,612 | +0.22(+2.71%) |
Nov 28, 2003 | 8.104 | 8.163 | 8.062 | 8.095 | 668,595 | +0.14(+1.80%) |
Nov 26, 2003 | 7.935 | 8.011 | 7.884 | 7.952 | 903,859 | +0.30(+3.97%) |
Nov 25, 2003 | 7.682 | 7.724 | 7.640 | 7.648 | 753,058 | +0.09(+1.23%) |
Nov 24, 2003 | 7.370 | 7.581 | 7.370 | 7.555 | 807,905 | +0.27(+3.71%) |
Nov 21, 2003 | 7.302 | 7.386 | 7.234 | 7.285 | 681,507 | -0.02(-0.23%) |
Nov 20, 2003 | 7.403 | 7.479 | 7.344 | 7.302 | 962,023 | -0.20(-2.70%) |
Nov 19, 2003 | 7.614 | 7.631 | 7.471 | 7.505 | 722,258 | -0.08(-1.11%) |
Nov 18, 2003 | 7.513 | 7.682 | 7.538 | 7.589 | 1,115,312 | +0.08(+1.01%) |
Nov 17, 2003 | 7.572 | 7.581 | 7.471 | 7.513 | 1,639,385 | -0.06(-0.78%) |
Nov 14, 2003 | 7.741 | 7.758 | 7.513 | 7.572 | 665,989 | -0.19(-2.50%) |
Nov 13, 2003 | 7.808 | 7.808 | 7.690 | 7.766 | 820,462 | +0.09(+1.21%) |
Nov 12, 2003 | 7.412 | 7.640 | 7.395 | 7.673 | 1,815,773 | +0.19(+2.60%) |
Nov 11, 2003 | 7.454 | 7.521 | 7.437 | 7.479 | 1,470,696 | -0.24(-3.17%) |
Nov 10, 2003 | 7.884 | 7.944 | 7.631 | 7.724 | 1,069,349 | -0.33(-4.09%) |
Nov 07, 2003 | 8.180 | 8.188 | 8.020 | 8.053 | 1,084,275 | -0.05(-0.63%) |
Nov 06, 2003 | 8.020 | 8.129 | 7.918 | 8.104 | 1,079,300 | -0.07(-0.83%) |
Nov 05, 2003 | 8.315 | 8.357 | 8.087 | 8.171 | 757,559 | -0.08(-1.02%) |
Nov 04, 2003 | 8.315 | 8.323 | 8.247 | 8.256 | 1,218,373 | -0.08(-1.01%) |
Nov 03, 2003 | 7.732 | 8.416 | 8.197 | 8.340 | 2,586,842 | +0.59(+7.63%) |
Oct 31, 2003 | 8.425 | 8.020 | 7.690 | 7.749 | 3,658,201 | -0.68(-8.02%) |
Oct 30, 2003 | 8.568 | 8.610 | 8.408 | 8.425 | 1,504,339 | -0.24(-2.73%) |
Oct 29, 2003 | 9.016 | 9.016 | 8.577 | 8.661 | 1,980,553 | -0.24(-2.75%) |
Oct 28, 2003 | 8.416 | 8.923 | 8.349 | 8.906 | 4,272,304 | +0.98(+12.35%) |
Oct 27, 2003 | 7.749 | 7.960 | 7.597 | 7.927 | 1,058,332 | +0.31(+4.10%) |
Oct 24, 2003 | 7.657 | 7.682 | 7.429 | 7.614 | 1,829,278 | -0.21(-2.70%) |
Oct 23, 2003 | 7.724 | 7.935 | 7.690 | 7.825 | 2,006,259 | -0.39(-4.73%) |
Oct 22, 2003 | 8.298 | 8.357 | 8.155 | 8.214 | 1,274,879 | -0.18(-2.11%) |
Oct 21, 2003 | 8.408 | 8.442 | 8.281 | 8.391 | 1,618,772 | +0.30(+3.76%) |
Oct 20, 2003 | 7.893 | 8.138 | 7.817 | 8.087 | 1,574,823 | +0.35(+4.47%) |
Oct 17, 2003 | 7.851 | 7.927 | 7.682 | 7.741 | 1,174,898 | -0.16(-2.03%) |
Oct 16, 2003 | 7.606 | 7.927 | 7.783 | 7.901 | 872,822 | +0.30(+3.88%) |
Oct 15, 2003 | 7.665 | 7.673 | 7.538 | 7.606 | 732,919 | +0.10(+1.35%) |
Oct 14, 2003 | 7.657 | 7.572 | 7.471 | 7.505 | 748,319 | -0.15(-1.98%) |
Oct 13, 2003 | 7.707 | 7.707 | 7.640 | 7.657 | 903,266 | +0.00(+0.00%) |
Oct 10, 2003 | 7.640 | 7.716 | 7.606 | 7.657 | 1,152,272 | +0.05(+0.67%) |
Oct 09, 2003 | 7.597 | 7.682 | 7.597 | 7.606 | 1,100,268 | +0.12(+1.58%) |
Oct 08, 2003 | 7.454 | 7.496 | 7.445 | 7.488 | 960,483 | +0.09(+1.26%) |
Oct 07, 2003 | 7.471 | 7.429 | 7.133 | 7.395 | 1,200,841 | -0.08(-1.02%) |
Oct 06, 2003 | 7.521 | 7.538 | 7.386 | 7.471 | 939,279 | -0.05(-0.67%) |
Oct 03, 2003 | 7.513 | 7.572 | 7.445 | 7.521 | 1,340,507 | +0.16(+2.18%) |
Oct 02, 2003 | 7.327 | 7.429 | 7.201 | 7.361 | 1,561,674 | +0.25(+3.56%) |
Oct 01, 2003 | 7.049 | 7.133 | 6.973 | 7.108 | 1,023,149 | +0.11(+1.57%) |
Sep 30, 2003 | 6.947 | 7.032 | 6.888 | 6.998 | 1,372,610 | +0.14(+1.97%) |
Sep 29, 2003 | 6.838 | 6.931 | 6.855 | 6.863 | 1,008,460 | +0.03(+0.37%) |
Sep 26, 2003 | 6.568 | 6.897 | 6.711 | 6.838 | 2,213,803 | +0.27(+4.11%) |
Sep 25, 2003 | 6.669 | 6.703 | 6.492 | 6.568 | 1,403,054 | +0.04(+0.65%) |
Sep 24, 2003 | 6.627 | 6.660 | 6.534 | 6.525 | 2,419,926 | +0.12(+1.84%) |
Sep 23, 2003 | 6.357 | 6.416 | 6.306 | 6.407 | 1,394,762 | -0.03(-0.52%) |
Sep 22, 2003 | 6.449 | 6.584 | 6.357 | 6.441 | 1,863,158 | -0.31(-4.62%) |
Sep 19, 2003 | 6.762 | 6.829 | 6.728 | 6.753 | 2,053,288 | +0.04(+0.63%) |
Sep 18, 2003 | 6.424 | 6.787 | 6.475 | 6.711 | 3,405,523 | +0.29(+4.47%) |
Sep 17, 2003 | 6.441 | 6.542 | 6.416 | 6.424 | 1,839,703 | -0.02(-0.26%) |
Sep 16, 2003 | 6.289 | 6.441 | 6.340 | 6.441 | 1,277,959 | +0.15(+2.42%) |
Sep 15, 2003 | 6.627 | 6.627 | 6.255 | 6.289 | 1,982,567 | +0.02(+0.27%) |
Sep 12, 2003 | 6.247 | 6.584 | 6.120 | 6.272 | 6,368,713 | +0.28(+4.65%) |
Sep 11, 2003 | 5.951 | 6.019 | 5.943 | 5.994 | 373,982 | +0.06(+1.00%) |
Sep 10, 2003 | 6.078 | 6.078 | 5.926 | 5.934 | 291,888 | -0.19(-3.17%) |
Sep 09, 2003 | 6.272 | 6.272 | 6.086 | 6.129 | 268,788 | -0.19(-2.94%) |
Sep 08, 2003 | 6.289 | 6.340 | 6.289 | 6.314 | 243,674 | +0.11(+1.77%) |
Sep 05, 2003 | 6.289 | 6.297 | 6.171 | 6.205 | 362,491 | -0.14(-2.13%) |
Sep 04, 2003 | 6.281 | 6.373 | 6.272 | 6.340 | 407,151 | +0.14(+2.32%) |
Sep 03, 2003 | 6.179 | 6.213 | 6.137 | 6.196 | 667,410 | +0.08(+1.38%) |
Sep 02, 2003 | 6.061 | 6.145 | 6.019 | 6.112 | 283,003 | +0.06(+0.98%) |
Aug 29, 2003 | 6.010 | 6.069 | 5.994 | 6.053 | 252,203 | +0.00(+0.00%) |
Aug 28, 2003 | 6.120 | 6.120 | 5.968 | 6.053 | 428,474 | -0.09(-1.51%) |
Aug 27, 2003 | 6.078 | 6.162 | 6.036 | 6.145 | 320,319 | -0.17(-2.67%) |
Aug 26, 2003 | 6.120 | 6.331 | 6.112 | 6.314 | 253,507 | +0.03(+0.40%) |
Aug 25, 2003 | 6.441 | 6.458 | 6.289 | 6.289 | 228,511 | -0.30(-4.49%) |
Aug 22, 2003 | 6.432 | 6.652 | 6.432 | 6.584 | 959,772 | +0.38(+6.12%) |
Aug 21, 2003 | 6.120 | 6.205 | 6.103 | 6.205 | 501,920 | +0.11(+1.80%) |
Aug 20, 2003 | 6.078 | 6.120 | 6.069 | 6.095 | 229,222 | +0.12(+1.98%) |
Aug 19, 2003 | 5.985 | 6.019 | 5.918 | 5.977 | 130,425 | +0.06(+1.00%) |
Aug 18, 2003 | 5.825 | 5.960 | 5.791 | 5.918 | 138,362 | +0.09(+1.59%) |
Aug 15, 2003 | 5.782 | 5.842 | 5.740 | 5.825 | 32,695 | +0.03(+0.44%) |
Aug 14, 2003 | 5.698 | 5.825 | 5.698 | 5.799 | 99,033 | +0.06(+1.03%) |
Aug 13, 2003 | 5.850 | 5.850 | 5.715 | 5.740 | 81,738 | -0.05(-0.87%) |
Aug 12, 2003 | 5.808 | 5.867 | 5.757 | 5.791 | 218,205 | -0.02(-0.29%) |
Aug 11, 2003 | 5.749 | 5.833 | 5.749 | 5.808 | 244,977 | +0.14(+2.53%) |
Aug 08, 2003 | 5.639 | 5.698 | 5.538 | 5.664 | 122,607 | +0.14(+2.60%) |
Aug 07, 2003 | 5.529 | 5.538 | 5.453 | 5.521 | 202,213 | -0.08(-1.36%) |
Aug 06, 2003 | 5.614 | 5.664 | 5.571 | 5.597 | 193,684 | -0.14(-2.50%) |
Aug 05, 2003 | 5.799 | 5.825 | 5.723 | 5.740 | 125,213 | -0.14(-2.44%) |
Aug 04, 2003 | 5.791 | 5.884 | 5.782 | 5.884 | 189,182 | +0.09(+1.60%) |