Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.857 | 8.857 | 8.710 | 8.745 | 1,817,188 | -0.11(-1.26%) |
Feb 26, 2004 | 8.760 | 8.857 | 8.674 | 8.857 | 612,073 | +0.12(+1.42%) |
Feb 25, 2004 | 8.795 | 8.795 | 8.666 | 8.733 | 1,342,755 | +0.01(+0.13%) |
Feb 24, 2004 | 8.577 | 8.748 | 8.563 | 8.721 | 717,767 | +0.15(+1.79%) |
Feb 23, 2004 | 8.645 | 8.651 | 8.533 | 8.568 | 555,997 | -0.06(-0.72%) |
Feb 20, 2004 | 8.666 | 8.710 | 8.495 | 8.630 | 1,006,301 | +0.01(+0.10%) |
Feb 19, 2004 | 8.604 | 8.736 | 8.604 | 8.621 | 1,084,807 | -0.01(-0.14%) |
Feb 18, 2004 | 8.813 | 8.813 | 8.633 | 8.633 | 1,801,895 | -0.15(-1.71%) |
Feb 17, 2004 | 8.704 | 8.798 | 8.704 | 8.783 | 2,432,321 | +0.11(+1.26%) |
Feb 13, 2004 | 8.727 | 8.727 | 8.577 | 8.674 | 1,128,648 | -0.05(-0.57%) |
Feb 12, 2004 | 8.795 | 8.824 | 8.716 | 8.724 | 1,149,379 | -0.05(-0.57%) |
Feb 11, 2004 | 8.763 | 8.810 | 8.548 | 8.774 | 2,917,290 | +0.02(+0.24%) |
Feb 10, 2004 | 8.621 | 8.845 | 8.568 | 8.754 | 1,980,997 | +0.15(+1.71%) |
Feb 09, 2004 | 8.342 | 8.618 | 8.342 | 8.607 | 852,009 | +0.27(+3.28%) |
Feb 06, 2004 | 8.348 | 8.374 | 8.254 | 8.333 | 962,800 | -0.01(-0.18%) |
Feb 05, 2004 | 8.545 | 8.586 | 8.324 | 8.348 | 1,201,377 | -0.22(-2.54%) |
Feb 04, 2004 | 8.613 | 8.660 | 8.533 | 8.565 | 792,874 | -0.05(-0.55%) |
Feb 03, 2004 | 8.583 | 8.674 | 8.533 | 8.613 | 1,284,300 | -0.03(-0.34%) |
Feb 02, 2004 | 8.613 | 8.748 | 8.518 | 8.642 | 1,107,238 | +0.10(+1.21%) |
Jan 30, 2004 | 8.571 | 8.642 | 8.507 | 8.539 | 816,664 | -0.02(-0.27%) |
Jan 29, 2004 | 8.616 | 8.616 | 8.474 | 8.563 | 3,334,288 | -0.02(-0.27%) |
Jan 28, 2004 | 8.642 | 8.701 | 8.507 | 8.586 | 2,525,440 | -0.08(-0.88%) |
Jan 27, 2004 | 8.636 | 8.769 | 8.592 | 8.663 | 968,238 | +0.01(+0.10%) |
Jan 26, 2004 | 8.660 | 8.660 | 8.554 | 8.654 | 1,154,477 | -0.01(-0.07%) |
Jan 23, 2004 | 8.371 | 8.710 | 8.371 | 8.660 | 2,834,026 | +0.32(+3.81%) |
Jan 22, 2004 | 8.415 | 8.504 | 8.195 | 8.342 | 1,035,869 | -0.09(-1.12%) |
Jan 21, 2004 | 8.327 | 8.445 | 8.268 | 8.436 | 1,394,073 | +0.09(+1.13%) |
Jan 20, 2004 | 8.168 | 8.430 | 8.168 | 8.342 | 1,789,321 | +0.25(+3.05%) |
Jan 16, 2004 | 7.942 | 8.095 | 7.939 | 8.095 | 1,417,183 | +0.23(+2.88%) |
Jan 15, 2004 | 8.189 | 8.286 | 7.856 | 7.868 | 1,016,837 | -0.29(-3.57%) |
Jan 14, 2004 | 8.180 | 8.192 | 8.121 | 8.159 | 1,438,933 | -0.01(-0.07%) |
Jan 13, 2004 | 8.195 | 8.304 | 8.154 | 8.165 | 1,034,849 | -0.01(-0.18%) |
Jan 12, 2004 | 8.330 | 8.342 | 8.133 | 8.180 | 873,759 | -0.18(-2.15%) |
Jan 09, 2004 | 8.165 | 8.439 | 8.162 | 8.360 | 2,713,718 | +0.16(+1.90%) |
Jan 08, 2004 | 8.065 | 8.224 | 8.021 | 8.204 | 1,463,742 | +0.16(+2.05%) |
Jan 07, 2004 | 8.230 | 8.230 | 8.033 | 8.039 | 1,029,411 | -0.22(-2.71%) |
Jan 06, 2004 | 8.354 | 8.368 | 8.227 | 8.262 | 1,378,779 | -0.09(-1.09%) |
Jan 05, 2004 | 8.298 | 8.371 | 8.242 | 8.354 | 1,526,615 | +0.09(+1.03%) |
Jan 02, 2004 | 8.239 | 8.348 | 8.180 | 8.268 | 869,341 | +0.05(+0.61%) |
Dec 31, 2003 | 8.377 | 8.407 | 8.171 | 8.218 | 1,298,574 | -0.13(-1.55%) |
Dec 30, 2003 | 8.274 | 8.398 | 8.239 | 8.348 | 1,135,105 | +0.11(+1.29%) |
Dec 29, 2003 | 8.148 | 8.254 | 8.133 | 8.242 | 954,304 | +0.09(+1.16%) |
Dec 26, 2003 | 8.062 | 8.165 | 8.062 | 8.148 | 347,668 | +0.03(+0.36%) |
Dec 24, 2003 | 8.033 | 8.165 | 8.018 | 8.118 | 605,956 | +0.10(+1.25%) |
Dec 23, 2003 | 8.118 | 8.118 | 7.977 | 8.018 | 898,908 | -0.15(-1.87%) |
Dec 22, 2003 | 8.048 | 8.195 | 8.024 | 8.171 | 855,067 | +0.08(+0.98%) |
Dec 19, 2003 | 8.165 | 8.180 | 7.989 | 8.092 | 1,328,821 | -0.13(-1.61%) |
Dec 18, 2003 | 7.827 | 8.204 | 7.827 | 8.224 | 1,759,414 | +0.39(+5.00%) |
Dec 17, 2003 | 7.709 | 7.833 | 7.633 | 7.833 | 1,110,296 | +0.16(+2.11%) |
Dec 16, 2003 | 7.795 | 7.883 | 7.671 | 7.671 | 2,089,070 | -0.12(-1.55%) |
Dec 15, 2003 | 7.871 | 7.883 | 7.771 | 7.792 | 1,694,162 | -0.05(-0.60%) |
Dec 12, 2003 | 7.680 | 7.839 | 7.594 | 7.839 | 1,309,789 | +0.23(+3.06%) |
Dec 11, 2003 | 7.636 | 7.636 | 7.533 | 7.606 | 1,117,093 | -0.03(-0.39%) |
Dec 10, 2003 | 7.606 | 7.700 | 7.556 | 7.636 | 855,067 | -0.05(-0.65%) |
Dec 09, 2003 | 7.709 | 7.768 | 7.606 | 7.686 | 1,132,387 | -0.01(-0.11%) |
Dec 08, 2003 | 7.533 | 7.724 | 7.450 | 7.695 | 1,263,230 | +0.11(+1.40%) |
Dec 05, 2003 | 7.439 | 7.609 | 7.386 | 7.589 | 1,022,274 | +0.15(+1.98%) |
Dec 04, 2003 | 7.106 | 7.512 | 7.100 | 7.441 | 1,978,958 | +0.31(+4.42%) |
Dec 03, 2003 | 7.127 | 7.165 | 7.077 | 7.127 | 2,368,429 | -0.03(-0.45%) |
Dec 02, 2003 | 7.180 | 7.212 | 7.133 | 7.159 | 1,745,480 | -0.00(-0.04%) |
Dec 01, 2003 | 7.094 | 7.162 | 7.094 | 7.162 | 2,870,390 | +0.07(+1.00%) |
Nov 28, 2003 | 7.065 | 7.097 | 7.035 | 7.091 | 526,090 | +0.03(+0.37%) |
Nov 26, 2003 | 7.091 | 7.091 | 7.012 | 7.065 | 2,484,658 | +0.02(+0.25%) |
Nov 25, 2003 | 7.062 | 7.062 | 6.997 | 7.047 | 2,243,023 | +0.05(+0.76%) |
Nov 24, 2003 | 7.077 | 7.106 | 6.985 | 6.994 | 2,571,320 | -0.08(-1.16%) |
Nov 21, 2003 | 7.180 | 7.194 | 7.071 | 7.077 | 1,377,420 | -0.10(-1.43%) |
Nov 20, 2003 | 7.306 | 7.341 | 7.177 | 7.180 | 1,015,477 | -0.08(-1.13%) |
Nov 19, 2003 | 7.312 | 7.312 | 7.091 | 7.262 | 1,643,864 | -0.04(-0.48%) |
Nov 18, 2003 | 7.377 | 7.430 | 7.297 | 7.297 | 1,266,288 | -0.08(-1.08%) |
Nov 17, 2003 | 7.424 | 7.439 | 7.315 | 7.377 | 1,730,866 | -0.21(-2.79%) |
Nov 14, 2003 | 7.577 | 7.594 | 7.465 | 7.589 | 1,191,181 | +0.04(+0.55%) |
Nov 13, 2003 | 7.533 | 7.650 | 7.433 | 7.547 | 1,737,663 | +0.07(+0.98%) |
Nov 12, 2003 | 7.430 | 7.465 | 7.253 | 7.474 | 2,283,126 | -0.05(-0.70%) |
Nov 11, 2003 | 7.580 | 7.615 | 7.483 | 7.527 | 866,962 | -0.05(-0.70%) |
Nov 10, 2003 | 7.697 | 7.739 | 7.571 | 7.580 | 1,049,123 | -0.12(-1.53%) |
Nov 07, 2003 | 7.724 | 7.768 | 7.695 | 7.697 | 550,560 | +0.01(+0.08%) |
Nov 06, 2003 | 7.695 | 7.759 | 7.624 | 7.692 | 785,737 | +0.04(+0.54%) |
Nov 05, 2003 | 7.635 | 7.695 | 7.600 | 7.650 | 882,935 | +0.02(+0.23%) |
Nov 04, 2003 | 7.635 | 7.736 | 7.600 | 7.633 | 744,272 | -0.09(-1.18%) |
Nov 03, 2003 | 7.800 | 7.850 | 7.662 | 7.724 | 1,093,643 | -0.08(-0.98%) |
Oct 31, 2003 | 7.633 | 7.845 | 7.689 | 7.800 | 2,384,402 | +0.17(+2.20%) |
Oct 30, 2003 | 7.730 | 7.730 | 7.615 | 7.633 | 883,615 | -0.04(-0.57%) |
Oct 29, 2003 | 7.668 | 7.812 | 7.650 | 7.677 | 1,033,490 | +0.01(+0.12%) |
Oct 28, 2003 | 7.642 | 7.703 | 7.586 | 7.668 | 819,383 | -0.03(-0.42%) |
Oct 27, 2003 | 7.945 | 7.974 | 7.671 | 7.700 | 1,611,918 | +0.14(+1.91%) |
Oct 24, 2003 | 7.695 | 7.724 | 7.553 | 7.556 | 1,419,222 | -0.12(-1.61%) |
Oct 23, 2003 | 7.692 | 7.692 | 7.539 | 7.680 | 611,054 | -0.01(-0.15%) |
Oct 22, 2003 | 7.768 | 7.853 | 7.692 | 7.692 | 951,585 | -0.15(-1.91%) |
Oct 21, 2003 | 7.800 | 7.909 | 7.800 | 7.842 | 1,406,307 | +0.09(+1.14%) |
Oct 20, 2003 | 7.898 | 7.898 | 7.680 | 7.753 | 1,058,299 | -0.10(-1.27%) |
Oct 17, 2003 | 7.856 | 7.942 | 7.836 | 7.853 | 1,505,884 | +0.04(+0.49%) |
Oct 16, 2003 | 7.759 | 7.924 | 7.753 | 7.815 | 854,048 | +0.07(+0.95%) |
Oct 15, 2003 | 7.936 | 7.936 | 7.706 | 7.742 | 985,570 | -0.18(-2.30%) |
Oct 14, 2003 | 7.901 | 7.968 | 7.895 | 7.924 | 1,208,513 | -0.05(-0.63%) |
Oct 13, 2003 | 7.959 | 7.983 | 7.901 | 7.974 | 789,476 | +0.01(+0.18%) |
Oct 10, 2003 | 7.862 | 8.003 | 7.821 | 7.959 | 784,718 | +0.12(+1.58%) |
Oct 09, 2003 | 7.856 | 7.880 | 7.768 | 7.836 | 865,943 | -0.02(-0.26%) |
Oct 08, 2003 | 7.945 | 7.983 | 7.856 | 7.856 | 795,933 | -0.09(-1.11%) |
Oct 07, 2003 | 7.933 | 7.956 | 7.856 | 7.945 | 1,001,544 | +0.01(+0.15%) |
Oct 06, 2003 | 7.971 | 7.995 | 7.901 | 7.933 | 1,414,124 | -0.01(-0.15%) |
Oct 03, 2003 | 8.045 | 8.062 | 7.939 | 7.945 | 1,571,136 | -0.05(-0.59%) |
Oct 02, 2003 | 7.850 | 7.992 | 7.850 | 7.992 | 934,253 | +0.09(+1.15%) |
Oct 01, 2003 | 7.739 | 7.930 | 7.680 | 7.901 | 842,833 | +0.21(+2.72%) |
Sep 30, 2003 | 7.647 | 7.856 | 7.647 | 7.692 | 1,108,597 | -0.03(-0.38%) |
Sep 29, 2003 | 7.753 | 7.806 | 7.674 | 7.721 | 874,099 | -0.04(-0.49%) |
Sep 26, 2003 | 7.945 | 7.948 | 7.724 | 7.759 | 393,888 | -0.19(-2.33%) |
Sep 25, 2003 | 8.062 | 8.062 | 7.998 | 7.945 | 843,512 | -0.05(-0.59%) |
Sep 24, 2003 | 7.906 | 8.092 | 7.906 | 7.992 | 1,178,946 | +0.16(+2.11%) |
Sep 23, 2003 | 7.818 | 7.868 | 7.777 | 7.827 | 777,921 | +0.01(+0.11%) |
Sep 22, 2003 | 7.856 | 7.921 | 7.765 | 7.818 | 974,015 | -0.05(-0.67%) |
Sep 19, 2003 | 7.821 | 7.865 | 7.768 | 7.871 | 899,588 | +0.08(+1.06%) |
Sep 18, 2003 | 7.786 | 7.836 | 7.683 | 7.789 | 2,237,246 | -0.01(-0.11%) |
Sep 17, 2003 | 7.909 | 7.909 | 7.792 | 7.798 | 639,941 | -0.14(-1.74%) |
Sep 16, 2003 | 7.912 | 7.945 | 7.880 | 7.936 | 761,948 | +0.02(+0.30%) |
Sep 15, 2003 | 8.021 | 8.139 | 7.912 | 7.912 | 520,313 | -0.18(-2.25%) |
Sep 12, 2003 | 8.048 | 8.124 | 7.892 | 8.095 | 715,048 | +0.09(+1.07%) |
Sep 11, 2003 | 8.077 | 8.142 | 7.977 | 8.009 | 1,412,425 | -0.05(-0.58%) |
Sep 10, 2003 | 8.301 | 8.301 | 8.053 | 8.056 | 1,562,639 | -0.24(-2.91%) |
Sep 09, 2003 | 8.415 | 8.415 | 8.262 | 8.298 | 880,216 | -0.19(-2.25%) |
Sep 08, 2003 | 8.518 | 8.583 | 8.477 | 8.489 | 720,146 | -0.01(-0.07%) |
Sep 05, 2003 | 8.445 | 8.595 | 8.395 | 8.495 | 479,531 | +0.03(+0.38%) |
Sep 04, 2003 | 8.551 | 8.551 | 8.357 | 8.463 | 727,963 | -0.07(-0.83%) |
Sep 03, 2003 | 8.533 | 8.651 | 8.486 | 8.533 | 1,215,650 | -0.00(-0.03%) |
Sep 02, 2003 | 8.548 | 8.592 | 8.427 | 8.536 | 1,514,720 | -0.07(-0.82%) |
Aug 29, 2003 | 8.654 | 8.660 | 8.480 | 8.607 | 547,841 | -0.05(-0.54%) |
Aug 28, 2003 | 8.445 | 8.698 | 8.404 | 8.654 | 1,368,244 | +0.18(+2.12%) |
Aug 27, 2003 | 8.415 | 8.577 | 8.415 | 8.474 | 831,278 | +0.05(+0.63%) |
Aug 26, 2003 | 8.518 | 8.518 | 8.262 | 8.421 | 1,170,110 | -0.11(-1.28%) |
Aug 25, 2003 | 8.563 | 8.586 | 8.463 | 8.530 | 568,572 | -0.05(-0.55%) |
Aug 22, 2003 | 8.857 | 8.857 | 8.574 | 8.577 | 862,204 | -0.21(-2.41%) |
Aug 21, 2003 | 8.769 | 8.916 | 8.724 | 8.789 | 1,216,330 | +0.07(+0.78%) |
Aug 20, 2003 | 8.710 | 8.771 | 8.668 | 8.721 | 1,396,452 | -0.01(-0.17%) |
Aug 19, 2003 | 8.663 | 8.789 | 8.663 | 8.736 | 1,252,015 | +0.08(+0.88%) |
Aug 18, 2003 | 8.489 | 8.721 | 8.489 | 8.660 | 1,136,465 | +0.16(+1.83%) |
Aug 15, 2003 | 8.489 | 8.592 | 8.474 | 8.504 | 148,855 | +0.02(+0.28%) |
Aug 14, 2003 | 8.527 | 8.621 | 8.357 | 8.480 | 1,193,220 | -0.04(-0.52%) |
Aug 13, 2003 | 8.477 | 8.589 | 8.415 | 8.524 | 1,424,319 | +0.03(+0.31%) |
Aug 12, 2003 | 8.368 | 8.515 | 8.342 | 8.498 | 1,192,201 | +0.13(+1.55%) |
Aug 11, 2003 | 8.245 | 8.386 | 8.245 | 8.368 | 881,236 | +0.12(+1.50%) |
Aug 08, 2003 | 8.283 | 8.289 | 8.156 | 8.245 | 664,070 | -0.01(-0.11%) |
Aug 07, 2003 | 7.989 | 8.277 | 7.918 | 8.254 | 1,176,567 | +0.28(+3.51%) |
Aug 06, 2003 | 7.812 | 7.977 | 7.762 | 7.974 | 1,239,100 | +0.17(+2.15%) |
Aug 05, 2003 | 7.812 | 7.886 | 7.700 | 7.806 | 1,770,289 | +0.04(+0.49%) |
Aug 04, 2003 | 7.915 | 7.918 | 7.674 | 7.768 | 1,182,685 | -0.15(-1.90%) |
Aug 01, 2003 | 7.901 | 7.945 | 7.768 | 7.918 | 988,629 | +0.05(+0.60%) |
Jul 31, 2003 | 7.768 | 7.945 | 7.689 | 7.871 | 1,250,655 | +0.18(+2.29%) |
Jul 30, 2003 | 7.756 | 7.756 | 7.639 | 7.695 | 1,453,887 | -0.06(-0.80%) |
Jul 29, 2003 | 7.821 | 7.883 | 7.674 | 7.756 | 1,930,359 | -0.06(-0.83%) |
Jul 28, 2003 | 7.709 | 7.821 | 7.568 | 7.821 | 2,552,968 | +0.11(+1.45%) |
Jul 25, 2003 | 7.592 | 7.709 | 7.562 | 7.709 | 777,241 | +0.06(+0.77%) |
Jul 24, 2003 | 7.812 | 7.909 | 7.636 | 7.650 | 704,513 | -0.10(-1.33%) |
Jul 23, 2003 | 7.827 | 7.989 | 7.636 | 7.753 | 1,095,343 | -0.07(-0.87%) |
Jul 22, 2003 | 8.101 | 8.174 | 7.798 | 7.821 | 811,226 | -0.28(-3.45%) |
Jul 21, 2003 | 8.077 | 8.171 | 8.003 | 8.101 | 1,476,997 | +0.02(+0.29%) |
Jul 18, 2003 | 7.753 | 8.121 | 7.712 | 8.077 | 872,740 | +0.29(+3.70%) |
Jul 17, 2003 | 7.644 | 7.836 | 7.600 | 7.789 | 1,237,401 | +0.14(+1.89%) |
Jul 16, 2003 | 7.836 | 7.898 | 7.606 | 7.644 | 748,354 | -0.19(-2.40%) |
Jul 15, 2003 | 7.918 | 7.930 | 7.739 | 7.833 | 1,856,951 | -0.08(-1.04%) |
Jul 14, 2003 | 8.224 | 8.224 | 7.912 | 7.915 | 1,308,770 | -0.24(-2.89%) |
Jul 11, 2003 | 8.171 | 8.239 | 8.080 | 8.151 | 725,584 | -0.01(-0.18%) |
Jul 10, 2003 | 8.463 | 8.474 | 8.086 | 8.165 | 1,670,712 | -0.28(-3.31%) |
Jul 09, 2003 | 8.298 | 8.533 | 8.274 | 8.445 | 1,281,582 | +0.18(+2.14%) |
Jul 08, 2003 | 8.286 | 8.315 | 8.101 | 8.268 | 1,938,855 | -0.02(-0.21%) |
Jul 07, 2003 | 8.568 | 8.589 | 8.259 | 8.286 | 1,695,521 | -0.28(-3.23%) |
Jul 03, 2003 | 8.607 | 8.651 | 8.471 | 8.563 | 1,111,995 | -0.03(-0.34%) |
Jul 02, 2003 | 8.492 | 8.592 | 8.339 | 8.592 | 1,095,683 | +0.10(+1.18%) |
Jul 01, 2003 | 8.595 | 8.595 | 8.377 | 8.492 | 1,009,700 | -0.10(-1.16%) |
Jun 30, 2003 | 8.783 | 8.795 | 8.563 | 8.592 | 874,099 | -0.14(-1.58%) |
Jun 27, 2003 | 8.710 | 8.886 | 8.710 | 8.730 | 552,259 | +0.01(+0.10%) |
Jun 26, 2003 | 8.945 | 9.027 | 8.692 | 8.721 | 1,487,192 | -0.25(-2.82%) |
Jun 25, 2003 | 8.769 | 9.048 | 8.766 | 8.974 | 1,011,739 | +0.22(+2.52%) |
Jun 24, 2003 | 8.692 | 8.833 | 8.692 | 8.754 | 470,355 | +0.06(+0.71%) |
Jun 23, 2003 | 8.813 | 8.889 | 8.651 | 8.692 | 613,432 | -0.13(-1.50%) |
Jun 20, 2003 | 9.025 | 9.080 | 8.807 | 8.824 | 769,085 | -0.13(-1.41%) |
Jun 19, 2003 | 8.763 | 9.075 | 8.716 | 8.951 | 2,113,200 | +0.19(+2.22%) |
Jun 18, 2003 | 8.842 | 8.954 | 8.716 | 8.757 | 1,365,185 | -0.14(-1.62%) |
Jun 17, 2003 | 8.930 | 8.989 | 8.845 | 8.901 | 1,632,649 | +0.00(+0.00%) |
Jun 16, 2003 | 9.107 | 9.122 | 8.710 | 8.901 | 2,058,823 | -0.19(-2.10%) |
Jun 13, 2003 | 9.210 | 9.275 | 9.004 | 9.092 | 1,413,444 | -0.18(-1.94%) |
Jun 12, 2003 | 9.516 | 9.651 | 9.133 | 9.272 | 1,952,450 | -0.24(-2.57%) |
Jun 11, 2003 | 8.930 | 9.528 | 8.833 | 9.516 | 1,887,538 | +0.66(+7.44%) |
Jun 10, 2003 | 8.827 | 8.919 | 8.769 | 8.857 | 400,005 | +0.05(+0.53%) |
Jun 09, 2003 | 8.695 | 8.816 | 8.610 | 8.810 | 935,272 | +0.06(+0.64%) |
Jun 06, 2003 | 8.989 | 9.027 | 8.707 | 8.754 | 900,607 | -0.19(-2.14%) |
Jun 05, 2003 | 8.792 | 8.948 | 8.754 | 8.945 | 605,276 | +0.08(+0.90%) |
Jun 04, 2003 | 8.886 | 9.004 | 8.842 | 8.866 | 748,014 | -0.02(-0.23%) |
Jun 03, 2003 | 8.898 | 8.916 | 8.783 | 8.886 | 772,143 | -0.09(-1.02%) |
Jun 02, 2003 | 9.086 | 9.136 | 8.957 | 8.977 | 603,577 | -0.11(-1.20%) |
May 30, 2003 | 8.798 | 9.098 | 8.792 | 9.086 | 1,020,575 | +0.32(+3.62%) |
May 29, 2003 | 8.872 | 8.872 | 8.745 | 8.769 | 1,201,377 | -0.09(-1.00%) |
May 28, 2003 | 9.072 | 9.072 | 8.751 | 8.857 | 672,227 | -0.21(-2.37%) |
May 27, 2003 | 8.848 | 9.089 | 8.821 | 9.072 | 733,060 | +0.22(+2.49%) |
May 23, 2003 | 8.916 | 8.919 | 8.777 | 8.851 | 910,463 | -0.02(-0.20%) |
May 22, 2003 | 8.930 | 9.004 | 8.854 | 8.869 | 780,300 | -0.06(-0.69%) |
May 21, 2003 | 8.563 | 8.974 | 8.513 | 8.930 | 1,608,859 | +0.37(+4.30%) |
May 20, 2003 | 8.683 | 8.710 | 8.474 | 8.563 | 1,013,098 | -0.12(-1.36%) |
May 19, 2003 | 8.783 | 8.842 | 8.663 | 8.680 | 838,075 | -0.16(-1.80%) |
May 16, 2003 | 8.798 | 8.869 | 8.689 | 8.839 | 748,354 | +0.06(+0.67%) |
May 15, 2003 | 8.783 | 8.798 | 8.677 | 8.780 | 517,254 | +0.03(+0.34%) |
May 14, 2003 | 8.666 | 8.751 | 8.545 | 8.751 | 752,092 | +0.10(+1.19%) |
May 13, 2003 | 8.460 | 8.677 | 8.415 | 8.648 | 1,057,279 | +0.19(+2.19%) |
May 12, 2003 | 8.415 | 8.577 | 8.386 | 8.463 | 825,160 | +0.05(+0.56%) |
May 09, 2003 | 8.254 | 8.415 | 8.159 | 8.415 | 1,152,778 | +0.19(+2.36%) |
May 08, 2003 | 8.101 | 8.298 | 8.033 | 8.221 | 843,852 | +0.13(+1.64%) |
May 07, 2003 | 7.709 | 8.124 | 7.559 | 8.089 | 1,550,065 | +0.38(+4.92%) |
May 06, 2003 | 7.686 | 7.768 | 7.686 | 7.709 | 785,058 | -0.05(-0.64%) |
May 05, 2003 | 7.812 | 7.886 | 7.695 | 7.759 | 704,173 | -0.02(-0.30%) |
May 02, 2003 | 7.580 | 7.842 | 7.580 | 7.783 | 955,663 | +0.21(+2.72%) |
May 01, 2003 | 7.547 | 7.659 | 7.483 | 7.577 | 993,387 | +0.01(+0.08%) |
Apr 30, 2003 | 7.336 | 7.583 | 7.333 | 7.571 | 1,022,954 | +0.24(+3.21%) |
Apr 29, 2003 | 7.453 | 7.486 | 7.274 | 7.336 | 728,642 | -0.12(-1.58%) |
Apr 28, 2003 | 7.594 | 7.724 | 7.377 | 7.453 | 1,053,201 | -0.14(-1.82%) |
Apr 25, 2003 | 7.700 | 7.700 | 7.489 | 7.592 | 562,455 | -0.11(-1.41%) |
Apr 24, 2003 | 7.739 | 7.853 | 7.700 | 7.700 | 717,767 | -0.11(-1.39%) |
Apr 23, 2003 | 7.724 | 7.945 | 7.724 | 7.809 | 1,172,489 | +0.12(+1.61%) |
Apr 22, 2003 | 7.609 | 7.759 | 7.556 | 7.686 | 861,185 | +0.08(+1.04%) |
Apr 21, 2003 | 7.606 | 7.718 | 7.556 | 7.606 | 1,043,345 | +0.03(+0.39%) |
Apr 17, 2003 | 7.474 | 7.633 | 7.424 | 7.577 | 1,043,685 | +0.08(+1.06%) |
Apr 16, 2003 | 7.627 | 7.668 | 7.489 | 7.497 | 485,648 | -0.10(-1.32%) |
Apr 15, 2003 | 7.727 | 7.750 | 7.503 | 7.597 | 691,259 | -0.13(-1.68%) |
Apr 14, 2003 | 7.745 | 7.795 | 7.697 | 7.727 | 629,745 | -0.01(-0.19%) |
Apr 11, 2003 | 7.674 | 7.783 | 7.574 | 7.742 | 959,402 | +0.07(+0.88%) |
Apr 10, 2003 | 7.453 | 7.697 | 7.453 | 7.674 | 628,046 | +0.24(+3.25%) |
Apr 09, 2003 | 7.368 | 7.441 | 7.365 | 7.433 | 398,306 | +0.07(+0.92%) |
Apr 08, 2003 | 7.430 | 7.483 | 7.312 | 7.365 | 564,494 | -0.11(-1.42%) |
Apr 07, 2003 | 7.650 | 7.692 | 7.468 | 7.471 | 478,511 | -0.11(-1.40%) |
Apr 04, 2003 | 7.574 | 7.618 | 7.515 | 7.577 | 778,261 | +0.04(+0.47%) |
Apr 03, 2003 | 7.639 | 7.668 | 7.500 | 7.542 | 665,770 | -0.08(-1.04%) |
Apr 02, 2003 | 7.574 | 7.653 | 7.444 | 7.621 | 931,194 | +0.12(+1.61%) |
Apr 01, 2003 | 7.512 | 7.533 | 7.389 | 7.500 | 2,465,626 | -0.04(-0.51%) |
Mar 31, 2003 | 7.724 | 7.739 | 7.503 | 7.539 | 585,225 | -0.24(-3.06%) |
Mar 28, 2003 | 7.592 | 7.777 | 7.592 | 7.777 | 454,382 | +0.17(+2.24%) |
Mar 27, 2003 | 7.518 | 7.659 | 7.468 | 7.606 | 748,354 | +0.12(+1.65%) |
Mar 26, 2003 | 7.571 | 7.615 | 7.444 | 7.483 | 633,144 | -0.10(-1.36%) |
Mar 25, 2003 | 7.462 | 7.650 | 7.462 | 7.586 | 590,323 | +0.12(+1.66%) |
Mar 24, 2003 | 7.577 | 7.756 | 7.430 | 7.462 | 676,985 | -0.19(-2.46%) |
Mar 21, 2003 | 7.915 | 7.936 | 7.586 | 7.650 | 1,011,739 | -0.12(-1.55%) |
Mar 20, 2003 | 7.559 | 7.848 | 7.559 | 7.771 | 751,073 | +0.14(+1.81%) |
Mar 19, 2003 | 7.783 | 7.871 | 7.606 | 7.633 | 913,522 | -0.11(-1.44%) |
Mar 18, 2003 | 7.430 | 7.798 | 7.268 | 7.745 | 1,273,765 | +0.31(+4.24%) |
Mar 17, 2003 | 7.386 | 7.562 | 7.386 | 7.430 | 1,012,759 | -0.01(-0.16%) |
Mar 14, 2003 | 7.433 | 7.497 | 7.362 | 7.441 | 1,183,025 | -0.03(-0.39%) |
Mar 13, 2003 | 7.515 | 7.621 | 7.362 | 7.471 | 1,837,919 | -0.00(-0.04%) |
Mar 12, 2003 | 7.594 | 7.603 | 7.418 | 7.474 | 846,231 | -0.15(-1.97%) |
Mar 11, 2003 | 7.803 | 7.951 | 7.624 | 7.624 | 724,564 | -0.25(-3.21%) |
Mar 10, 2003 | 7.945 | 8.042 | 7.848 | 7.877 | 980,813 | -0.09(-1.14%) |
Mar 07, 2003 | 7.974 | 8.077 | 7.865 | 7.968 | 936,632 | -0.06(-0.70%) |
Mar 06, 2003 | 7.827 | 8.048 | 7.827 | 8.024 | 1,378,779 | +0.12(+1.56%) |
Mar 05, 2003 | 7.959 | 8.062 | 7.871 | 7.901 | 898,228 | -0.07(-0.85%) |
Mar 04, 2003 | 7.995 | 8.080 | 7.924 | 7.968 | 775,542 | -0.04(-0.48%) |