Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.884 | 8.971 | 8.860 | 8.952 | 3,249,189 | +0.06(+0.64%) |
Mar 30, 2004 | 8.833 | 8.895 | 8.797 | 8.895 | 4,087,075 | +0.07(+0.82%) |
Mar 29, 2004 | 8.736 | 8.829 | 8.712 | 8.822 | 4,313,337 | +0.12(+1.39%) |
Mar 26, 2004 | 8.701 | 8.750 | 8.687 | 8.701 | 3,774,978 | -0.01(-0.08%) |
Mar 25, 2004 | 8.722 | 8.746 | 8.654 | 8.708 | 4,815,063 | +0.01(+0.06%) |
Mar 24, 2004 | 8.757 | 8.782 | 8.683 | 8.703 | 3,882,722 | -0.06(-0.65%) |
Mar 23, 2004 | 8.827 | 8.838 | 8.743 | 8.760 | 4,116,166 | -0.05(-0.57%) |
Mar 22, 2004 | 8.882 | 8.889 | 8.772 | 8.810 | 3,210,760 | -0.08(-0.92%) |
Mar 19, 2004 | 8.980 | 9.028 | 8.882 | 8.892 | 4,088,871 | -0.07(-0.82%) |
Mar 18, 2004 | 8.984 | 9.019 | 8.924 | 8.966 | 3,111,995 | -0.06(-0.71%) |
Mar 17, 2004 | 9.001 | 9.049 | 8.991 | 9.030 | 4,232,889 | +0.07(+0.76%) |
Mar 16, 2004 | 8.978 | 9.030 | 8.916 | 8.962 | 3,169,459 | +0.01(+0.06%) |
Mar 15, 2004 | 8.879 | 9.007 | 8.854 | 8.956 | 4,543,190 | +0.04(+0.48%) |
Mar 12, 2004 | 8.833 | 8.920 | 8.788 | 8.913 | 3,085,778 | +0.06(+0.71%) |
Mar 11, 2004 | 8.952 | 9.002 | 8.829 | 8.850 | 4,819,014 | -0.14(-1.61%) |
Mar 10, 2004 | 9.070 | 9.098 | 8.980 | 8.995 | 4,922,448 | -0.07(-0.74%) |
Mar 09, 2004 | 9.088 | 9.111 | 9.023 | 9.062 | 3,684,473 | -0.02(-0.17%) |
Mar 08, 2004 | 9.060 | 9.168 | 9.040 | 9.077 | 3,632,397 | +0.02(+0.18%) |
Mar 05, 2004 | 8.980 | 9.060 | 8.964 | 9.060 | 4,850,978 | +0.12(+1.32%) |
Mar 04, 2004 | 8.913 | 8.953 | 8.906 | 8.942 | 3,627,010 | +0.04(+0.47%) |
Mar 03, 2004 | 8.838 | 8.918 | 8.822 | 8.900 | 5,643,971 | +0.07(+0.79%) |
Mar 02, 2004 | 8.827 | 8.864 | 8.813 | 8.831 | 3,507,415 | +0.03(+0.38%) |
Mar 01, 2004 | 8.747 | 8.828 | 8.722 | 8.797 | 2,682,457 | +0.05(+0.57%) |
Feb 27, 2004 | 8.530 | 8.789 | 8.530 | 8.747 | 6,069,199 | +0.08(+0.93%) |
Feb 26, 2004 | 8.737 | 8.754 | 8.639 | 8.666 | 4,737,488 | -0.07(-0.81%) |
Feb 25, 2004 | 8.792 | 8.796 | 8.717 | 8.737 | 4,916,342 | -0.08(-0.85%) |
Feb 24, 2004 | 8.820 | 8.840 | 8.736 | 8.813 | 4,756,882 | +0.01(+0.11%) |
Feb 23, 2004 | 8.764 | 8.850 | 8.751 | 8.803 | 6,774,202 | +0.06(+0.68%) |
Feb 20, 2004 | 8.833 | 8.838 | 8.725 | 8.743 | 4,681,820 | -0.06(-0.71%) |
Feb 19, 2004 | 8.859 | 8.861 | 8.785 | 8.806 | 4,257,670 | -0.02(-0.27%) |
Feb 18, 2004 | 8.868 | 8.875 | 8.818 | 8.829 | 3,122,770 | -0.01(-0.13%) |
Feb 17, 2004 | 8.806 | 8.868 | 8.797 | 8.840 | 2,504,680 | +0.07(+0.76%) |
Feb 13, 2004 | 8.820 | 8.832 | 8.736 | 8.774 | 5,408,372 | -0.03(-0.28%) |
Feb 12, 2004 | 8.868 | 8.882 | 8.788 | 8.799 | 3,562,723 | -0.09(-1.05%) |
Feb 11, 2004 | 8.820 | 8.896 | 8.778 | 8.892 | 5,440,695 | +0.02(+0.27%) |
Feb 10, 2004 | 8.810 | 8.868 | 8.799 | 8.868 | 3,324,609 | +0.07(+0.79%) |
Feb 09, 2004 | 8.796 | 8.807 | 8.758 | 8.799 | 2,699,337 | -0.01(-0.16%) |
Feb 06, 2004 | 8.736 | 8.840 | 8.732 | 8.813 | 3,582,835 | +0.08(+0.88%) |
Feb 05, 2004 | 8.833 | 8.833 | 8.719 | 8.736 | 6,179,457 | -0.06(-0.73%) |
Feb 04, 2004 | 8.785 | 8.836 | 8.750 | 8.800 | 4,922,089 | -0.08(-0.85%) |
Feb 03, 2004 | 8.771 | 8.875 | 8.751 | 8.875 | 4,179,735 | -0.01(-0.13%) |
Feb 02, 2004 | 8.889 | 8.942 | 8.871 | 8.886 | 3,515,316 | -0.05(-0.51%) |
Jan 30, 2004 | 8.945 | 8.952 | 8.875 | 8.932 | 4,471,361 | -0.04(-0.42%) |
Jan 29, 2004 | 8.959 | 8.996 | 8.885 | 8.970 | 4,705,524 | +0.06(+0.64%) |
Jan 28, 2004 | 8.827 | 9.007 | 8.822 | 8.913 | 6,449,535 | +0.11(+1.25%) |
Jan 27, 2004 | 8.792 | 8.892 | 8.781 | 8.803 | 5,685,632 | +0.06(+0.64%) |
Jan 26, 2004 | 8.673 | 8.747 | 8.652 | 8.747 | 3,884,517 | +0.06(+0.69%) |
Jan 23, 2004 | 8.771 | 8.782 | 8.652 | 8.687 | 8,395,385 | -0.10(-1.11%) |
Jan 22, 2004 | 8.736 | 8.799 | 8.701 | 8.785 | 5,018,340 | +0.05(+0.56%) |
Jan 21, 2004 | 8.611 | 8.740 | 8.597 | 8.736 | 3,970,712 | +0.10(+1.21%) |
Jan 20, 2004 | 8.548 | 8.632 | 8.541 | 8.632 | 3,009,280 | +0.08(+0.98%) |
Jan 16, 2004 | 8.597 | 8.657 | 8.520 | 8.548 | 4,138,792 | -0.05(-0.60%) |
Jan 15, 2004 | 8.735 | 8.736 | 8.581 | 8.600 | 5,832,523 | -0.14(-1.61%) |
Jan 14, 2004 | 8.652 | 8.742 | 8.652 | 8.740 | 2,893,994 | +0.09(+1.01%) |
Jan 13, 2004 | 8.607 | 8.684 | 8.601 | 8.652 | 4,675,715 | +0.04(+0.48%) |
Jan 12, 2004 | 8.607 | 8.659 | 8.595 | 8.611 | 3,546,921 | +0.01(+0.13%) |
Jan 09, 2004 | 8.625 | 8.664 | 8.576 | 8.600 | 6,372,677 | -0.03(-0.37%) |
Jan 08, 2004 | 8.729 | 8.768 | 8.620 | 8.632 | 7,945,016 | -0.11(-1.31%) |
Jan 07, 2004 | 8.743 | 8.743 | 8.705 | 8.746 | 3,863,328 | -0.02(-0.21%) |
Jan 06, 2004 | 8.825 | 8.825 | 8.719 | 8.764 | 4,120,117 | -0.06(-0.66%) |
Jan 05, 2004 | 8.910 | 8.938 | 8.751 | 8.822 | 4,380,856 | -0.09(-1.00%) |
Jan 02, 2004 | 8.893 | 8.991 | 8.885 | 8.911 | 3,171,254 | +0.03(+0.28%) |
Dec 31, 2003 | 8.956 | 8.966 | 8.867 | 8.886 | 2,922,007 | -0.07(-0.78%) |
Dec 30, 2003 | 8.952 | 8.973 | 8.911 | 8.956 | 3,170,536 | +0.02(+0.23%) |
Dec 29, 2003 | 8.907 | 8.952 | 8.879 | 8.935 | 3,089,010 | +0.03(+0.31%) |
Dec 26, 2003 | 8.884 | 8.916 | 8.868 | 8.907 | 1,149,983 | +0.02(+0.20%) |
Dec 24, 2003 | 8.877 | 8.925 | 8.870 | 8.889 | 2,729,146 | +0.01(+0.16%) |
Dec 23, 2003 | 8.806 | 8.881 | 8.806 | 8.875 | 5,652,950 | +0.09(+1.08%) |
Dec 22, 2003 | 8.712 | 8.792 | 8.694 | 8.781 | 6,033,644 | +0.07(+0.78%) |
Dec 19, 2003 | 8.647 | 8.712 | 8.627 | 8.712 | 8,131,772 | +0.07(+0.76%) |
Dec 18, 2003 | 8.506 | 8.643 | 8.476 | 8.647 | 8,243,466 | +0.13(+1.54%) |
Dec 17, 2003 | 8.439 | 8.506 | 8.391 | 8.516 | 3,990,106 | +0.08(+0.91%) |
Dec 16, 2003 | 8.502 | 8.520 | 8.416 | 8.439 | 4,763,346 | -0.05(-0.62%) |
Dec 15, 2003 | 8.502 | 8.527 | 8.476 | 8.492 | 6,444,507 | +0.03(+0.30%) |
Dec 12, 2003 | 8.485 | 8.490 | 8.453 | 8.467 | 4,182,967 | -0.02(-0.20%) |
Dec 11, 2003 | 8.458 | 8.531 | 8.456 | 8.484 | 2,857,002 | +0.01(+0.07%) |
Dec 10, 2003 | 8.492 | 8.526 | 8.474 | 8.478 | 3,300,188 | -0.01(-0.10%) |
Dec 09, 2003 | 8.594 | 8.600 | 8.485 | 8.487 | 2,811,750 | -0.08(-0.93%) |
Dec 08, 2003 | 8.490 | 8.554 | 8.472 | 8.566 | 3,630,242 | +0.10(+1.20%) |
Dec 05, 2003 | 8.444 | 8.577 | 8.444 | 8.465 | 4,322,675 | +0.01(+0.08%) |
Dec 04, 2003 | 8.402 | 8.458 | 8.387 | 8.458 | 7,315,075 | +0.06(+0.70%) |
Dec 03, 2003 | 8.527 | 8.530 | 8.381 | 8.399 | 6,991,126 | -0.14(-1.66%) |
Dec 02, 2003 | 8.476 | 8.568 | 8.476 | 8.541 | 4,301,844 | +0.07(+0.77%) |
Dec 01, 2003 | 8.388 | 8.480 | 8.382 | 8.476 | 3,662,565 | +0.08(+1.01%) |
Nov 28, 2003 | 8.402 | 8.421 | 8.370 | 8.391 | 1,077,795 | +0.00(+0.03%) |
Nov 26, 2003 | 8.374 | 8.412 | 8.303 | 8.388 | 3,202,141 | -0.07(-0.79%) |
Nov 25, 2003 | 8.426 | 8.472 | 8.424 | 8.455 | 6,908,522 | +0.01(+0.07%) |
Nov 24, 2003 | 8.409 | 8.478 | 8.394 | 8.449 | 4,486,445 | +0.08(+0.90%) |
Nov 21, 2003 | 8.342 | 8.419 | 8.359 | 8.374 | 3,826,695 | +0.03(+0.38%) |
Nov 20, 2003 | 8.356 | 8.423 | 8.302 | 8.342 | 3,626,651 | -0.01(-0.17%) |
Nov 19, 2003 | 8.265 | 8.375 | 8.252 | 8.356 | 3,635,989 | +0.09(+1.11%) |
Nov 18, 2003 | 8.444 | 8.448 | 8.261 | 8.264 | 3,623,419 | -0.15(-1.84%) |
Nov 17, 2003 | 8.424 | 8.487 | 8.396 | 8.419 | 3,558,413 | -0.07(-0.80%) |
Nov 14, 2003 | 8.547 | 8.561 | 8.472 | 8.487 | 2,261,539 | -0.06(-0.72%) |
Nov 13, 2003 | 8.509 | 8.555 | 8.474 | 8.548 | 3,437,740 | +0.06(+0.72%) |
Nov 12, 2003 | 8.499 | 8.530 | 8.458 | 8.487 | 2,331,213 | -0.03(-0.29%) |
Nov 11, 2003 | 8.530 | 8.533 | 8.481 | 8.512 | 2,438,957 | -0.00(-0.05%) |
Nov 10, 2003 | 8.495 | 8.536 | 8.495 | 8.516 | 2,563,580 | +0.02(+0.25%) |
Nov 07, 2003 | 8.506 | 8.545 | 8.465 | 8.495 | 3,417,269 | -0.02(-0.21%) |
Nov 06, 2003 | 8.552 | 8.555 | 8.444 | 8.513 | 4,139,870 | -0.04(-0.46%) |
Nov 05, 2003 | 8.499 | 8.562 | 8.492 | 8.552 | 2,863,826 | +0.04(+0.42%) |
Nov 04, 2003 | 8.541 | 8.552 | 8.494 | 8.516 | 3,391,411 | -0.07(-0.78%) |
Nov 03, 2003 | 8.576 | 8.594 | 8.545 | 8.583 | 1,848,881 | +0.01(+0.08%) |
Oct 31, 2003 | 8.523 | 8.593 | 8.519 | 8.576 | 3,189,571 | +0.07(+0.77%) |
Oct 30, 2003 | 8.604 | 8.604 | 8.495 | 8.510 | 1,644,168 | -0.05(-0.55%) |
Oct 29, 2003 | 8.437 | 8.590 | 8.437 | 8.558 | 3,773,541 | +0.10(+1.14%) |
Oct 28, 2003 | 8.437 | 8.478 | 8.437 | 8.462 | 3,435,945 | +0.03(+0.38%) |
Oct 27, 2003 | 8.434 | 8.506 | 8.421 | 8.430 | 3,010,716 | +0.01(+0.08%) |
Oct 24, 2003 | 8.423 | 8.448 | 8.392 | 8.423 | 3,982,205 | -0.02(-0.25%) |
Oct 23, 2003 | 8.509 | 8.545 | 8.427 | 8.444 | 3,458,930 | -0.07(-0.77%) |
Oct 22, 2003 | 8.562 | 8.616 | 8.509 | 8.509 | 3,399,671 | -0.08(-0.92%) |
Oct 21, 2003 | 8.611 | 8.757 | 8.492 | 8.588 | 3,687,346 | -0.04(-0.50%) |
Oct 20, 2003 | 8.694 | 8.694 | 8.590 | 8.632 | 2,390,113 | -0.03(-0.32%) |
Oct 17, 2003 | 8.659 | 8.708 | 8.627 | 8.659 | 3,052,018 | +0.00(+0.00%) |
Oct 16, 2003 | 8.659 | 8.698 | 8.654 | 8.659 | 2,498,216 | +0.01(+0.16%) |
Oct 15, 2003 | 8.750 | 8.757 | 8.619 | 8.646 | 4,167,524 | -0.10(-1.19%) |
Oct 14, 2003 | 8.707 | 8.751 | 8.659 | 8.750 | 2,872,086 | +0.04(+0.50%) |
Oct 13, 2003 | 8.732 | 8.732 | 8.676 | 8.707 | 1,970,272 | -0.03(-0.29%) |
Oct 10, 2003 | 8.764 | 8.764 | 8.698 | 8.732 | 2,201,562 | -0.03(-0.37%) |
Oct 09, 2003 | 8.729 | 8.783 | 8.694 | 8.764 | 3,625,573 | +0.06(+0.72%) |
Oct 08, 2003 | 8.701 | 8.726 | 8.671 | 8.701 | 4,173,629 | -0.03(-0.33%) |
Oct 07, 2003 | 8.836 | 8.836 | 8.703 | 8.730 | 5,348,035 | -0.11(-1.20%) |
Oct 06, 2003 | 8.744 | 8.840 | 8.744 | 8.836 | 3,187,057 | +0.09(+1.03%) |
Oct 03, 2003 | 8.778 | 8.779 | 8.723 | 8.746 | 3,278,639 | +0.03(+0.30%) |
Oct 02, 2003 | 8.666 | 8.700 | 8.634 | 8.719 | 3,188,852 | +0.08(+0.89%) |
Oct 01, 2003 | 8.680 | 8.680 | 8.604 | 8.643 | 3,707,459 | +0.03(+0.29%) |
Sep 30, 2003 | 8.625 | 8.659 | 8.562 | 8.618 | 4,275,627 | -0.03(-0.40%) |
Sep 29, 2003 | 8.555 | 8.652 | 8.530 | 8.652 | 4,515,895 | +0.12(+1.39%) |
Sep 26, 2003 | 8.431 | 8.565 | 8.391 | 8.534 | 4,527,747 | +0.10(+1.22%) |
Sep 25, 2003 | 8.439 | 8.492 | 8.398 | 8.431 | 2,436,443 | -0.01(-0.10%) |
Sep 24, 2003 | 8.506 | 8.512 | 8.426 | 8.439 | 3,091,165 | -0.07(-0.79%) |
Sep 23, 2003 | 8.527 | 8.527 | 8.487 | 8.506 | 4,101,800 | +0.03(+0.38%) |
Sep 22, 2003 | 8.587 | 8.587 | 8.472 | 8.474 | 4,692,236 | -0.15(-1.71%) |
Sep 19, 2003 | 8.637 | 8.666 | 8.548 | 8.622 | 7,074,089 | -0.02(-0.18%) |
Sep 18, 2003 | 8.517 | 8.650 | 8.512 | 8.637 | 5,989,828 | +0.14(+1.70%) |
Sep 17, 2003 | 8.517 | 8.520 | 8.470 | 8.492 | 3,818,794 | -0.01(-0.10%) |
Sep 16, 2003 | 8.462 | 8.516 | 8.442 | 8.501 | 3,557,695 | +0.04(+0.46%) |
Sep 15, 2003 | 8.497 | 8.504 | 8.412 | 8.462 | 2,539,517 | -0.05(-0.62%) |
Sep 12, 2003 | 8.410 | 8.531 | 8.392 | 8.515 | 2,665,218 | +0.09(+1.09%) |
Sep 11, 2003 | 8.466 | 8.512 | 8.423 | 8.423 | 2,823,242 | -0.03(-0.35%) |
Sep 10, 2003 | 8.367 | 8.484 | 8.367 | 8.452 | 2,988,808 | +0.05(+0.60%) |
Sep 09, 2003 | 8.492 | 8.501 | 8.400 | 8.402 | 2,734,893 | -0.13(-1.47%) |
Sep 08, 2003 | 8.472 | 8.540 | 8.453 | 8.527 | 2,349,889 | +0.07(+0.77%) |
Sep 05, 2003 | 8.485 | 8.485 | 8.407 | 8.462 | 2,892,198 | -0.02(-0.28%) |
Sep 04, 2003 | 8.506 | 8.526 | 8.439 | 8.485 | 4,987,094 | -0.04(-0.49%) |
Sep 03, 2003 | 8.499 | 8.543 | 8.437 | 8.527 | 7,339,856 | +0.01(+0.08%) |
Sep 02, 2003 | 8.391 | 8.530 | 8.375 | 8.520 | 5,443,927 | +0.09(+1.02%) |
Aug 29, 2003 | 8.423 | 8.438 | 8.356 | 8.434 | 1,764,841 | +0.00(+0.05%) |
Aug 28, 2003 | 8.434 | 8.456 | 8.406 | 8.430 | 2,385,085 | +0.01(+0.07%) |
Aug 27, 2003 | 8.438 | 8.465 | 8.395 | 8.424 | 3,111,277 | -0.09(-1.06%) |
Aug 26, 2003 | 8.481 | 8.524 | 8.446 | 8.515 | 4,560,070 | +0.03(+0.39%) |
Aug 25, 2003 | 8.381 | 8.484 | 8.374 | 8.481 | 2,387,240 | +0.11(+1.28%) |
Aug 22, 2003 | 8.533 | 8.541 | 8.356 | 8.374 | 4,223,551 | -0.15(-1.81%) |
Aug 21, 2003 | 8.499 | 8.561 | 8.473 | 8.529 | 2,709,752 | +0.04(+0.51%) |
Aug 20, 2003 | 8.360 | 8.499 | 8.356 | 8.485 | 4,173,270 | +0.10(+1.25%) |
Aug 19, 2003 | 8.451 | 8.458 | 8.353 | 8.381 | 3,687,706 | -0.06(-0.68%) |
Aug 18, 2003 | 8.465 | 8.494 | 8.424 | 8.438 | 3,063,152 | -0.02(-0.26%) |
Aug 15, 2003 | 8.458 | 8.505 | 8.439 | 8.460 | 2,048,206 | -0.03(-0.34%) |
Aug 14, 2003 | 8.520 | 8.527 | 8.453 | 8.490 | 3,022,568 | -0.03(-0.36%) |
Aug 13, 2003 | 8.527 | 8.562 | 8.445 | 8.520 | 3,308,807 | +0.02(+0.28%) |
Aug 12, 2003 | 8.430 | 8.501 | 8.382 | 8.497 | 2,501,807 | +0.10(+1.24%) |
Aug 11, 2003 | 8.381 | 8.442 | 8.359 | 8.392 | 2,406,634 | -0.01(-0.08%) |
Aug 08, 2003 | 8.367 | 8.402 | 8.321 | 8.399 | 3,698,839 | +0.08(+1.02%) |
Aug 07, 2003 | 8.189 | 8.316 | 8.189 | 8.314 | 4,356,794 | +0.13(+1.53%) |
Aug 06, 2003 | 8.115 | 8.235 | 8.082 | 8.189 | 4,832,302 | +0.07(+0.91%) |
Aug 05, 2003 | 8.197 | 8.228 | 8.094 | 8.115 | 4,486,086 | -0.07(-0.88%) |
Aug 04, 2003 | 8.256 | 8.277 | 8.094 | 8.187 | 6,241,589 | -0.07(-0.86%) |
Aug 01, 2003 | 8.339 | 8.352 | 8.235 | 8.258 | 4,388,039 | -0.11(-1.30%) |
Jul 31, 2003 | 8.458 | 8.484 | 8.348 | 8.367 | 4,425,391 | -0.03(-0.30%) |
Jul 30, 2003 | 8.367 | 8.439 | 8.353 | 8.392 | 4,506,198 | +0.03(+0.42%) |
Jul 29, 2003 | 8.353 | 8.380 | 8.272 | 8.357 | 4,401,687 | +0.02(+0.22%) |
Jul 28, 2003 | 8.388 | 8.402 | 8.288 | 8.339 | 3,251,703 | -0.03(-0.37%) |
Jul 25, 2003 | 8.342 | 8.419 | 8.281 | 8.370 | 3,507,055 | +0.04(+0.54%) |
Jul 24, 2003 | 8.353 | 8.446 | 8.325 | 8.325 | 3,836,392 | -0.03(-0.30%) |
Jul 23, 2003 | 8.472 | 8.491 | 8.332 | 8.350 | 6,738,288 | -0.08(-0.94%) |
Jul 22, 2003 | 8.416 | 8.476 | 8.353 | 8.430 | 3,777,492 | +0.05(+0.63%) |
Jul 21, 2003 | 8.492 | 8.492 | 8.353 | 8.377 | 3,277,202 | -0.12(-1.44%) |
Jul 18, 2003 | 8.416 | 8.501 | 8.353 | 8.499 | 4,243,663 | +0.14(+1.65%) |
Jul 17, 2003 | 8.311 | 8.420 | 8.277 | 8.362 | 4,690,799 | +0.06(+0.74%) |
Jul 16, 2003 | 8.451 | 8.472 | 8.263 | 8.300 | 5,332,951 | -0.16(-1.89%) |
Jul 15, 2003 | 8.604 | 8.607 | 8.449 | 8.460 | 3,614,799 | -0.12(-1.35%) |
Jul 14, 2003 | 8.646 | 8.661 | 8.559 | 8.576 | 7,012,316 | +0.05(+0.57%) |
Jul 11, 2003 | 8.527 | 8.562 | 8.492 | 8.527 | 3,911,812 | +0.02(+0.26%) |
Jul 10, 2003 | 8.708 | 8.711 | 8.458 | 8.505 | 7,214,155 | -0.23(-2.58%) |
Jul 09, 2003 | 8.800 | 8.806 | 8.721 | 8.730 | 2,905,128 | -0.07(-0.79%) |
Jul 08, 2003 | 8.857 | 8.865 | 8.774 | 8.800 | 4,106,110 | -0.03(-0.35%) |
Jul 07, 2003 | 8.875 | 8.942 | 8.814 | 8.831 | 3,120,256 | -0.03(-0.30%) |
Jul 03, 2003 | 8.949 | 8.949 | 8.853 | 8.857 | 1,934,716 | -0.09(-1.03%) |
Jul 02, 2003 | 8.896 | 8.949 | 8.847 | 8.949 | 4,835,535 | +0.06(+0.64%) |
Jul 01, 2003 | 8.891 | 8.941 | 8.840 | 8.892 | 3,330,715 | -0.06(-0.62%) |
Jun 30, 2003 | 8.910 | 8.960 | 8.885 | 8.948 | 3,486,225 | +0.04(+0.41%) |
Jun 27, 2003 | 9.001 | 9.001 | 8.865 | 8.911 | 2,890,403 | -0.03(-0.30%) |
Jun 26, 2003 | 8.975 | 9.033 | 8.924 | 8.938 | 3,287,977 | +0.02(+0.23%) |
Jun 25, 2003 | 8.971 | 9.049 | 8.914 | 8.917 | 3,974,663 | -0.05(-0.54%) |
Jun 24, 2003 | 8.996 | 9.035 | 8.892 | 8.966 | 4,031,049 | -0.03(-0.34%) |
Jun 23, 2003 | 9.078 | 9.108 | 8.917 | 8.996 | 2,542,031 | -0.07(-0.74%) |
Jun 20, 2003 | 9.102 | 9.145 | 9.044 | 9.063 | 5,836,114 | -0.02(-0.18%) |
Jun 19, 2003 | 9.119 | 9.119 | 9.044 | 9.080 | 4,270,240 | +0.02(+0.22%) |
Jun 18, 2003 | 9.056 | 9.105 | 9.016 | 9.060 | 2,714,421 | +0.00(+0.05%) |
Jun 17, 2003 | 9.182 | 9.182 | 9.020 | 9.056 | 5,203,659 | -0.08(-0.93%) |
Jun 16, 2003 | 8.994 | 9.141 | 8.955 | 9.141 | 3,709,254 | +0.24(+2.66%) |
Jun 13, 2003 | 9.021 | 9.056 | 8.889 | 8.904 | 5,427,047 | -0.10(-1.10%) |
Jun 12, 2003 | 8.910 | 9.031 | 8.807 | 9.003 | 6,972,091 | +0.24(+2.78%) |
Jun 11, 2003 | 8.750 | 8.782 | 8.703 | 8.760 | 5,825,340 | +0.03(+0.35%) |
Jun 10, 2003 | 8.726 | 8.764 | 8.691 | 8.729 | 3,749,119 | +0.03(+0.32%) |
Jun 09, 2003 | 8.689 | 8.768 | 8.686 | 8.701 | 5,917,999 | +0.01(+0.16%) |
Jun 06, 2003 | 8.799 | 8.842 | 8.683 | 8.687 | 4,576,950 | -0.08(-0.87%) |
Jun 05, 2003 | 8.853 | 8.853 | 8.737 | 8.764 | 3,838,547 | -0.09(-1.02%) |
Jun 04, 2003 | 8.854 | 8.888 | 8.811 | 8.854 | 4,309,027 | +0.01(+0.08%) |
Jun 03, 2003 | 8.824 | 8.875 | 8.789 | 8.847 | 5,858,740 | +0.03(+0.36%) |
Jun 02, 2003 | 8.806 | 8.874 | 8.781 | 8.815 | 4,740,002 | +0.04(+0.51%) |
May 30, 2003 | 8.669 | 8.781 | 8.668 | 8.771 | 8,044,859 | +0.10(+1.19%) |
May 29, 2003 | 8.840 | 8.861 | 8.609 | 8.668 | 8,607,999 | -0.17(-1.95%) |
May 28, 2003 | 8.910 | 8.941 | 8.832 | 8.840 | 9,972,393 | -0.16(-1.78%) |
May 27, 2003 | 8.909 | 9.002 | 8.813 | 9.001 | 9,645,211 | +0.09(+1.03%) |
May 23, 2003 | 8.715 | 8.934 | 8.714 | 8.909 | 10,557,441 | +0.24(+2.73%) |
May 22, 2003 | 8.576 | 8.683 | 8.570 | 8.672 | 8,630,985 | +0.10(+1.14%) |
May 21, 2003 | 8.632 | 8.633 | 8.573 | 8.575 | 17,197,682 | -0.15(-1.77%) |
May 20, 2003 | 8.694 | 8.736 | 8.654 | 8.729 | 7,026,322 | +0.11(+1.29%) |
May 19, 2003 | 8.605 | 8.652 | 8.506 | 8.618 | 5,836,114 | +0.00(+0.02%) |
May 16, 2003 | 8.474 | 8.632 | 8.463 | 8.616 | 5,798,404 | +0.18(+2.11%) |
May 15, 2003 | 8.374 | 8.453 | 8.339 | 8.438 | 4,856,006 | +0.09(+1.07%) |
May 14, 2003 | 8.318 | 8.353 | 8.285 | 8.349 | 3,120,256 | +0.04(+0.45%) |
May 13, 2003 | 8.325 | 8.338 | 8.274 | 8.311 | 3,378,122 | -0.03(-0.33%) |
May 12, 2003 | 8.238 | 8.346 | 8.214 | 8.339 | 2,818,933 | +0.08(+0.94%) |
May 09, 2003 | 8.249 | 8.282 | 8.203 | 8.261 | 3,165,867 | +0.05(+0.64%) |
May 08, 2003 | 8.190 | 8.254 | 8.174 | 8.208 | 2,730,224 | -0.02(-0.20%) |
May 07, 2003 | 8.272 | 8.275 | 8.181 | 8.225 | 4,231,093 | -0.05(-0.57%) |
May 06, 2003 | 8.282 | 8.310 | 8.231 | 8.272 | 3,355,855 | -0.00(-0.03%) |
May 05, 2003 | 8.291 | 8.318 | 8.211 | 8.275 | 2,920,571 | +0.02(+0.20%) |
May 02, 2003 | 8.162 | 8.258 | 8.161 | 8.258 | 3,431,276 | +0.04(+0.54%) |
May 01, 2003 | 8.215 | 8.297 | 8.103 | 8.214 | 3,734,754 | -0.03(-0.30%) |
Apr 30, 2003 | 8.284 | 8.297 | 8.215 | 8.239 | 5,123,569 | -0.01(-0.17%) |
Apr 29, 2003 | 8.284 | 8.295 | 8.222 | 8.253 | 4,518,050 | -0.02(-0.25%) |
Apr 28, 2003 | 8.172 | 8.282 | 8.171 | 8.274 | 3,358,369 | +0.08(+1.02%) |
Apr 25, 2003 | 8.311 | 8.324 | 8.181 | 8.190 | 5,711,131 | -0.10(-1.19%) |
Apr 24, 2003 | 8.151 | 8.338 | 8.151 | 8.289 | 5,026,241 | +0.09(+1.12%) |
Apr 23, 2003 | 8.168 | 8.203 | 8.072 | 8.197 | 6,106,551 | +0.05(+0.65%) |
Apr 22, 2003 | 8.089 | 8.167 | 8.061 | 8.144 | 6,597,862 | -0.01(-0.10%) |
Apr 21, 2003 | 8.221 | 8.232 | 8.150 | 8.153 | 4,841,640 | -0.01(-0.17%) |
Apr 17, 2003 | 8.137 | 8.178 | 8.066 | 8.167 | 3,362,320 | +0.03(+0.43%) |
Apr 16, 2003 | 8.144 | 8.185 | 8.079 | 8.132 | 6,150,366 | +0.06(+0.78%) |
Apr 15, 2003 | 8.032 | 8.096 | 7.965 | 8.069 | 4,535,648 | +0.11(+1.33%) |
Apr 14, 2003 | 7.898 | 7.968 | 7.897 | 7.963 | 3,943,058 | +0.08(+0.99%) |
Apr 11, 2003 | 7.993 | 8.001 | 7.863 | 7.885 | 5,005,051 | -0.02(-0.30%) |
Apr 10, 2003 | 7.856 | 7.915 | 7.817 | 7.909 | 3,331,074 | +0.09(+1.21%) |
Apr 09, 2003 | 7.942 | 7.962 | 7.773 | 7.814 | 5,532,636 | -0.02(-0.28%) |
Apr 08, 2003 | 7.863 | 7.899 | 7.819 | 7.837 | 2,824,320 | +0.02(+0.25%) |
Apr 07, 2003 | 7.874 | 7.955 | 7.817 | 7.817 | 3,944,854 | -0.02(-0.20%) |
Apr 04, 2003 | 7.696 | 7.832 | 7.686 | 7.832 | 4,020,633 | +0.14(+1.77%) |
Apr 03, 2003 | 7.775 | 7.789 | 7.653 | 7.696 | 4,564,021 | -0.04(-0.56%) |
Apr 02, 2003 | 7.852 | 7.860 | 7.720 | 7.739 | 3,481,556 | -0.01(-0.16%) |