Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.574 | 8.646 | 8.516 | 8.646 | 315,280 | +0.09(+1.06%) |
May 27, 2004 | 8.510 | 8.568 | 8.464 | 8.555 | 297,884 | +0.05(+0.53%) |
May 26, 2004 | 8.477 | 8.568 | 8.386 | 8.510 | 283,875 | +0.03(+0.38%) |
May 25, 2004 | 8.315 | 8.477 | 8.250 | 8.477 | 563,593 | +0.10(+1.16%) |
May 24, 2004 | 8.282 | 8.393 | 8.250 | 8.380 | 307,890 | +0.14(+1.74%) |
May 21, 2004 | 8.185 | 8.289 | 8.146 | 8.237 | 368,699 | +0.11(+1.36%) |
May 20, 2004 | 8.120 | 8.191 | 8.094 | 8.126 | 236,152 | +0.07(+0.89%) |
May 19, 2004 | 8.237 | 8.282 | 8.055 | 8.055 | 536,345 | -0.13(-1.59%) |
May 18, 2004 | 7.918 | 8.250 | 7.827 | 8.185 | 810,830 | +0.38(+4.91%) |
May 17, 2004 | 8.204 | 8.204 | 7.801 | 7.801 | 781,426 | -0.40(-4.91%) |
May 14, 2004 | 8.328 | 8.412 | 8.126 | 8.204 | 259,551 | -0.08(-1.02%) |
May 13, 2004 | 8.269 | 8.445 | 8.269 | 8.289 | 267,864 | +0.05(+0.63%) |
May 12, 2004 | 8.347 | 8.347 | 8.139 | 8.237 | 365,928 | -0.09(-1.09%) |
May 11, 2004 | 8.334 | 8.497 | 8.328 | 8.328 | 375,626 | +0.04(+0.47%) |
May 10, 2004 | 8.386 | 8.445 | 8.146 | 8.289 | 452,599 | -0.09(-1.09%) |
May 07, 2004 | 8.854 | 8.867 | 8.380 | 8.380 | 456,448 | -0.47(-5.29%) |
May 06, 2004 | 9.159 | 9.185 | 8.847 | 8.847 | 386,094 | -0.35(-3.81%) |
May 05, 2004 | 9.153 | 9.321 | 9.153 | 9.198 | 144,246 | +0.05(+0.50%) |
May 04, 2004 | 9.198 | 9.237 | 9.068 | 9.153 | 137,319 | -0.05(-0.49%) |
May 03, 2004 | 9.166 | 9.250 | 9.114 | 9.198 | 147,325 | +0.03(+0.35%) |
Apr 30, 2004 | 9.179 | 9.231 | 9.159 | 9.166 | 171,341 | -0.01(-0.14%) |
Apr 29, 2004 | 9.224 | 9.321 | 9.179 | 9.179 | 148,711 | -0.03(-0.28%) |
Apr 28, 2004 | 9.354 | 9.354 | 9.179 | 9.205 | 186,427 | -0.20(-2.14%) |
Apr 27, 2004 | 9.205 | 9.406 | 9.192 | 9.406 | 132,546 | +0.21(+2.26%) |
Apr 26, 2004 | 9.192 | 9.276 | 9.166 | 9.198 | 84,054 | +0.01(+0.07%) |
Apr 23, 2004 | 9.289 | 9.289 | 9.159 | 9.192 | 183,041 | -0.10(-1.05%) |
Apr 22, 2004 | 9.185 | 9.367 | 9.185 | 9.289 | 172,110 | +0.10(+1.13%) |
Apr 21, 2004 | 9.231 | 9.276 | 9.166 | 9.185 | 188,429 | -0.04(-0.42%) |
Apr 20, 2004 | 9.484 | 9.484 | 9.224 | 9.224 | 267,403 | -0.26(-2.74%) |
Apr 19, 2004 | 9.672 | 9.672 | 9.432 | 9.484 | 250,930 | -0.14(-1.48%) |
Apr 16, 2004 | 9.393 | 9.705 | 9.276 | 9.627 | 407,493 | +0.38(+4.15%) |
Apr 15, 2004 | 9.406 | 9.406 | 9.146 | 9.244 | 211,366 | +0.03(+0.28%) |
Apr 14, 2004 | 9.386 | 9.458 | 9.159 | 9.218 | 260,013 | -0.18(-1.87%) |
Apr 13, 2004 | 9.594 | 9.594 | 9.386 | 9.393 | 171,187 | -0.20(-2.10%) |
Apr 12, 2004 | 9.562 | 9.646 | 9.484 | 9.594 | 88,980 | +0.10(+1.03%) |
Apr 08, 2004 | 9.620 | 9.620 | 9.484 | 9.497 | 79,435 | -0.06(-0.61%) |
Apr 07, 2004 | 9.516 | 9.620 | 9.471 | 9.555 | 94,984 | +0.05(+0.48%) |
Apr 06, 2004 | 9.620 | 9.698 | 9.510 | 9.510 | 140,090 | -0.17(-1.74%) |
Apr 05, 2004 | 9.666 | 9.679 | 9.549 | 9.679 | 118,537 | -0.02(-0.20%) |
Apr 02, 2004 | 9.711 | 9.718 | 9.594 | 9.698 | 185,350 | -0.01(-0.13%) |
Apr 01, 2004 | 9.614 | 9.711 | 9.601 | 9.711 | 105,144 | +0.11(+1.15%) |
Mar 31, 2004 | 9.529 | 9.633 | 9.406 | 9.601 | 214,138 | +0.07(+0.75%) |
Mar 30, 2004 | 9.471 | 9.536 | 9.393 | 9.529 | 145,478 | +0.09(+0.96%) |
Mar 29, 2004 | 9.328 | 9.445 | 9.296 | 9.438 | 138,550 | +0.07(+0.76%) |
Mar 26, 2004 | 9.477 | 9.477 | 9.321 | 9.367 | 125,465 | -0.05(-0.48%) |
Mar 25, 2004 | 9.354 | 9.484 | 9.309 | 9.412 | 163,028 | +0.09(+0.98%) |
Mar 24, 2004 | 9.354 | 9.354 | 9.237 | 9.321 | 169,493 | +0.02(+0.21%) |
Mar 23, 2004 | 9.289 | 9.399 | 9.263 | 9.302 | 103,605 | +0.06(+0.63%) |
Mar 22, 2004 | 9.406 | 9.406 | 9.192 | 9.244 | 265,247 | -0.10(-1.04%) |
Mar 19, 2004 | 9.549 | 9.549 | 9.309 | 9.341 | 193,817 | -0.15(-1.57%) |
Mar 18, 2004 | 9.549 | 9.549 | 9.386 | 9.490 | 158,255 | -0.08(-0.81%) |
Mar 17, 2004 | 9.451 | 9.575 | 9.445 | 9.568 | 125,003 | +0.17(+1.80%) |
Mar 16, 2004 | 9.393 | 9.477 | 9.302 | 9.399 | 191,200 | +0.07(+0.77%) |
Mar 15, 2004 | 9.575 | 9.575 | 9.328 | 9.328 | 193,047 | -0.31(-3.23%) |
Mar 12, 2004 | 9.412 | 9.640 | 9.393 | 9.640 | 144,246 | +0.28(+2.98%) |
Mar 11, 2004 | 9.477 | 9.575 | 9.354 | 9.360 | 149,019 | -0.12(-1.23%) |
Mar 10, 2004 | 9.581 | 9.653 | 9.477 | 9.477 | 129,006 | -0.06(-0.61%) |
Mar 09, 2004 | 9.529 | 9.620 | 9.516 | 9.536 | 112,841 | -0.03(-0.27%) |
Mar 08, 2004 | 9.653 | 9.737 | 9.555 | 9.562 | 100,064 | -0.09(-0.94%) |
Mar 05, 2004 | 9.672 | 9.744 | 9.581 | 9.653 | 185,965 | -0.02(-0.20%) |
Mar 04, 2004 | 9.588 | 9.672 | 9.523 | 9.672 | 122,078 | +0.15(+1.57%) |
Mar 03, 2004 | 9.477 | 9.646 | 9.458 | 9.523 | 174,420 | +0.03(+0.34%) |
Mar 02, 2004 | 9.646 | 9.672 | 9.484 | 9.490 | 125,619 | -0.16(-1.62%) |
Mar 01, 2004 | 9.601 | 9.672 | 9.575 | 9.646 | 90,211 | +0.10(+1.02%) |
Feb 27, 2004 | 9.432 | 9.666 | 9.432 | 9.549 | 89,750 | -0.01(-0.07%) |
Feb 26, 2004 | 9.614 | 9.633 | 9.523 | 9.555 | 90,058 | -0.05(-0.47%) |
Feb 25, 2004 | 9.581 | 9.601 | 9.464 | 9.601 | 120,693 | +0.01(+0.07%) |
Feb 24, 2004 | 9.451 | 9.594 | 9.425 | 9.594 | 124,079 | +0.18(+1.86%) |
Feb 23, 2004 | 9.581 | 9.581 | 9.419 | 9.419 | 104,836 | -0.10(-1.02%) |
Feb 20, 2004 | 9.536 | 9.594 | 9.458 | 9.516 | 128,390 | +0.03(+0.27%) |
Feb 19, 2004 | 9.588 | 9.711 | 9.458 | 9.490 | 112,380 | -0.10(-1.02%) |
Feb 18, 2004 | 9.685 | 9.711 | 9.562 | 9.588 | 104,067 | -0.10(-1.01%) |
Feb 17, 2004 | 9.549 | 9.692 | 9.451 | 9.685 | 162,258 | +0.20(+2.12%) |
Feb 13, 2004 | 9.614 | 9.640 | 9.419 | 9.484 | 130,853 | -0.06(-0.68%) |
Feb 12, 2004 | 9.581 | 9.679 | 9.490 | 9.549 | 168,416 | -0.13(-1.34%) |
Feb 11, 2004 | 9.640 | 9.705 | 9.549 | 9.679 | 144,708 | +0.04(+0.40%) |
Feb 10, 2004 | 9.542 | 9.640 | 9.367 | 9.640 | 218,602 | +0.10(+1.02%) |
Feb 09, 2004 | 9.477 | 9.549 | 9.386 | 9.542 | 156,254 | +0.06(+0.69%) |
Feb 06, 2004 | 9.302 | 9.555 | 9.211 | 9.477 | 145,786 | +0.18(+1.89%) |
Feb 05, 2004 | 9.224 | 9.328 | 9.127 | 9.302 | 241,232 | +0.18(+1.92%) |
Feb 04, 2004 | 9.231 | 9.231 | 9.088 | 9.127 | 340,373 | -0.10(-1.13%) |
Feb 03, 2004 | 9.315 | 9.373 | 9.192 | 9.231 | 117,768 | -0.05(-0.56%) |
Feb 02, 2004 | 9.386 | 9.386 | 9.257 | 9.283 | 125,619 | -0.06(-0.63%) |
Jan 30, 2004 | 9.464 | 9.477 | 9.289 | 9.341 | 85,439 | -0.08(-0.90%) |
Jan 29, 2004 | 9.464 | 9.464 | 9.354 | 9.425 | 112,995 | +0.03(+0.28%) |
Jan 28, 2004 | 9.484 | 9.568 | 9.360 | 9.399 | 134,240 | -0.03(-0.34%) |
Jan 27, 2004 | 9.516 | 9.575 | 9.432 | 9.432 | 96,061 | -0.15(-1.56%) |
Jan 26, 2004 | 9.354 | 9.581 | 9.315 | 9.581 | 138,396 | +0.16(+1.72%) |
Jan 23, 2004 | 9.484 | 9.503 | 9.302 | 9.419 | 105,760 | +0.00(+0.00%) |
Jan 22, 2004 | 9.490 | 9.575 | 9.412 | 9.419 | 103,143 | -0.07(-0.75%) |
Jan 21, 2004 | 9.581 | 9.581 | 9.438 | 9.490 | 81,591 | -0.16(-1.62%) |
Jan 20, 2004 | 9.425 | 9.646 | 9.296 | 9.646 | 351,457 | +0.29(+3.05%) |
Jan 16, 2004 | 9.406 | 9.425 | 9.302 | 9.360 | 378,859 | +0.01(+0.07%) |
Jan 15, 2004 | 9.315 | 9.386 | 9.270 | 9.354 | 232,457 | -0.03(-0.28%) |
Jan 14, 2004 | 9.334 | 9.380 | 9.257 | 9.380 | 100,218 | +0.09(+0.98%) |
Jan 13, 2004 | 9.360 | 9.360 | 9.224 | 9.289 | 99,140 | -0.07(-0.76%) |
Jan 12, 2004 | 9.289 | 9.380 | 9.224 | 9.360 | 92,982 | +0.12(+1.34%) |
Jan 09, 2004 | 9.341 | 9.373 | 9.237 | 9.237 | 112,841 | -0.10(-1.11%) |
Jan 08, 2004 | 9.386 | 9.386 | 9.283 | 9.341 | 94,522 | -0.01(-0.07%) |
Jan 07, 2004 | 9.354 | 9.412 | 9.257 | 9.347 | 110,686 | +0.06(+0.63%) |
Jan 06, 2004 | 9.380 | 9.432 | 9.270 | 9.289 | 108,993 | -0.03(-0.28%) |
Jan 05, 2004 | 9.367 | 9.484 | 9.296 | 9.315 | 105,452 | -0.03(-0.35%) |
Jan 02, 2004 | 9.302 | 9.471 | 9.302 | 9.347 | 134,086 | +0.08(+0.91%) |
Dec 31, 2003 | 9.490 | 9.490 | 9.257 | 9.263 | 150,558 | -0.23(-2.40%) |
Dec 30, 2003 | 9.451 | 9.516 | 9.380 | 9.490 | 73,739 | +0.04(+0.41%) |
Dec 29, 2003 | 9.477 | 9.510 | 9.354 | 9.451 | 90,981 | -0.03(-0.27%) |
Dec 26, 2003 | 9.419 | 9.568 | 9.412 | 9.477 | 46,183 | +0.05(+0.55%) |
Dec 24, 2003 | 9.542 | 9.542 | 9.393 | 9.425 | 23,245 | -0.15(-1.56%) |
Dec 23, 2003 | 9.419 | 9.581 | 9.360 | 9.575 | 100,834 | +0.13(+1.38%) |
Dec 22, 2003 | 9.328 | 9.445 | 9.321 | 9.445 | 120,385 | +0.12(+1.32%) |
Dec 19, 2003 | 9.341 | 9.354 | 9.192 | 9.321 | 101,603 | -0.02(-0.21%) |
Dec 18, 2003 | 9.289 | 9.386 | 9.133 | 9.341 | 113,611 | +0.04(+0.42%) |
Dec 17, 2003 | 9.231 | 9.347 | 9.120 | 9.302 | 118,230 | -0.02(-0.21%) |
Dec 16, 2003 | 9.159 | 9.341 | 9.094 | 9.321 | 106,992 | +0.23(+2.50%) |
Dec 15, 2003 | 9.477 | 9.562 | 9.094 | 9.094 | 124,079 | -0.32(-3.38%) |
Dec 12, 2003 | 9.354 | 9.412 | 9.296 | 9.412 | 77,434 | +0.05(+0.49%) |
Dec 11, 2003 | 9.185 | 9.367 | 9.185 | 9.367 | 133,470 | +0.25(+2.71%) |
Dec 10, 2003 | 9.211 | 9.224 | 9.101 | 9.120 | 74,355 | -0.05(-0.57%) |
Dec 09, 2003 | 9.289 | 9.328 | 9.101 | 9.172 | 90,058 | -0.12(-1.26%) |
Dec 08, 2003 | 9.185 | 9.309 | 9.127 | 9.289 | 94,214 | +0.17(+1.85%) |
Dec 05, 2003 | 9.224 | 9.367 | 9.127 | 9.120 | 80,205 | -0.12(-1.34%) |
Dec 04, 2003 | 9.224 | 9.347 | 9.107 | 9.244 | 183,041 | +0.08(+0.92%) |
Dec 03, 2003 | 9.510 | 9.575 | 9.159 | 9.159 | 105,298 | -0.35(-3.69%) |
Dec 02, 2003 | 9.594 | 9.614 | 9.503 | 9.510 | 70,814 | +0.03(+0.27%) |
Dec 01, 2003 | 9.516 | 9.620 | 9.516 | 9.484 | 60,192 | +0.03(+0.34%) |
Nov 28, 2003 | 9.711 | 9.718 | 9.451 | 9.451 | 43,874 | -0.28(-2.87%) |
Nov 26, 2003 | 9.516 | 9.731 | 9.393 | 9.731 | 132,546 | +0.25(+2.60%) |
Nov 25, 2003 | 9.419 | 9.484 | 9.373 | 9.484 | 96,215 | +0.03(+0.27%) |
Nov 24, 2003 | 9.257 | 9.458 | 9.107 | 9.458 | 165,337 | +0.27(+2.90%) |
Nov 21, 2003 | 9.224 | 9.289 | 9.107 | 9.192 | 72,816 | +0.11(+1.22%) |
Nov 20, 2003 | 9.198 | 9.250 | 9.029 | 9.081 | 94,368 | -0.14(-1.55%) |
Nov 19, 2003 | 9.120 | 9.257 | 9.101 | 9.224 | 90,519 | +0.17(+1.87%) |
Nov 18, 2003 | 9.250 | 9.257 | 9.140 | 9.055 | 92,982 | -0.25(-2.65%) |
Nov 17, 2003 | 9.159 | 9.334 | 9.107 | 9.302 | 112,226 | +0.00(+0.00%) |
Nov 14, 2003 | 9.445 | 9.451 | 9.205 | 9.302 | 103,297 | -0.15(-1.58%) |
Nov 13, 2003 | 9.438 | 9.451 | 9.328 | 9.451 | 63,887 | -0.02(-0.21%) |
Nov 12, 2003 | 9.347 | 9.516 | 9.328 | 9.471 | 102,989 | +0.21(+2.32%) |
Nov 11, 2003 | 9.296 | 9.302 | 9.250 | 9.257 | 61,270 | +0.03(+0.28%) |
Nov 10, 2003 | 9.451 | 9.451 | 9.263 | 9.231 | 118,383 | -0.19(-2.00%) |
Nov 07, 2003 | 9.412 | 9.471 | 9.315 | 9.419 | 90,827 | +0.10(+1.05%) |
Nov 06, 2003 | 9.321 | 9.380 | 9.270 | 9.321 | 64,041 | +0.00(+0.00%) |
Nov 05, 2003 | 9.166 | 9.321 | 9.133 | 9.321 | 81,591 | +0.06(+0.70%) |
Nov 04, 2003 | 9.166 | 9.257 | 9.166 | 9.257 | 91,611 | +0.19(+2.08%) |
Nov 03, 2003 | 9.127 | 9.211 | 9.062 | 9.068 | 137,096 | +0.10(+1.16%) |
Oct 31, 2003 | 9.250 | 9.250 | 8.964 | 8.964 | 59,115 | -0.19(-2.13%) |
Oct 30, 2003 | 9.224 | 9.224 | 9.127 | 9.159 | 74,355 | +0.02(+0.21%) |
Oct 29, 2003 | 9.088 | 9.224 | 9.088 | 9.140 | 122,540 | +0.05(+0.57%) |
Oct 28, 2003 | 8.997 | 9.088 | 8.997 | 9.088 | 106,222 | +0.16(+1.75%) |
Oct 27, 2003 | 8.815 | 8.932 | 8.795 | 8.932 | 62,039 | +0.12(+1.40%) |
Oct 24, 2003 | 8.704 | 8.834 | 8.613 | 8.808 | 112,841 | +0.08(+0.89%) |
Oct 23, 2003 | 8.639 | 8.828 | 8.639 | 8.730 | 125,773 | +0.12(+1.36%) |
Oct 22, 2003 | 8.899 | 8.899 | 8.613 | 8.613 | 206,286 | -0.35(-3.91%) |
Oct 21, 2003 | 8.984 | 9.042 | 8.873 | 8.964 | 52,341 | +0.00(+0.00%) |
Oct 20, 2003 | 8.867 | 9.029 | 8.867 | 8.964 | 54,342 | +0.11(+1.25%) |
Oct 17, 2003 | 9.088 | 9.088 | 8.854 | 8.854 | 143,015 | -0.16(-1.73%) |
Oct 16, 2003 | 9.101 | 9.101 | 8.932 | 9.010 | 80,667 | -0.08(-0.93%) |
Oct 15, 2003 | 9.094 | 9.224 | 8.815 | 9.094 | 465,530 | +0.00(+0.00%) |
Oct 14, 2003 | 9.029 | 9.094 | 8.906 | 9.094 | 77,742 | +0.06(+0.72%) |
Oct 13, 2003 | 8.880 | 9.029 | 8.860 | 9.029 | 83,592 | +0.15(+1.68%) |
Oct 10, 2003 | 8.912 | 8.938 | 8.626 | 8.880 | 165,029 | -0.02(-0.22%) |
Oct 09, 2003 | 8.919 | 8.919 | 8.678 | 8.899 | 137,473 | +0.03(+0.29%) |
Oct 08, 2003 | 8.899 | 8.899 | 8.698 | 8.873 | 81,744 | -0.06(-0.65%) |
Oct 07, 2003 | 8.808 | 8.932 | 8.737 | 8.932 | 91,443 | +0.06(+0.73%) |
Oct 06, 2003 | 8.828 | 8.867 | 8.769 | 8.867 | 51,263 | +0.03(+0.37%) |
Oct 03, 2003 | 8.698 | 8.834 | 8.633 | 8.834 | 103,913 | +0.21(+2.41%) |
Oct 02, 2003 | 8.652 | 8.737 | 8.600 | 8.626 | 133,008 | -0.17(-1.92%) |
Oct 01, 2003 | 8.587 | 8.854 | 8.574 | 8.795 | 115,305 | +0.25(+2.89%) |
Sep 30, 2003 | 8.691 | 8.691 | 8.445 | 8.548 | 114,381 | -0.18(-2.01%) |
Sep 29, 2003 | 8.380 | 8.724 | 8.341 | 8.724 | 139,936 | +0.36(+4.27%) |
Sep 26, 2003 | 8.458 | 8.542 | 8.367 | 8.367 | 114,227 | -0.10(-1.15%) |
Sep 25, 2003 | 8.685 | 8.717 | 8.464 | 8.464 | 92,213 | -0.19(-2.18%) |
Sep 24, 2003 | 8.906 | 8.945 | 8.652 | 8.652 | 95,754 | -0.25(-2.77%) |
Sep 23, 2003 | 8.821 | 8.938 | 8.802 | 8.899 | 112,688 | +0.08(+0.88%) |
Sep 22, 2003 | 8.769 | 8.886 | 8.737 | 8.821 | 124,849 | -0.27(-2.93%) |
Sep 19, 2003 | 8.997 | 9.094 | 8.997 | 9.088 | 184,426 | +0.02(+0.21%) |
Sep 18, 2003 | 8.867 | 9.068 | 8.834 | 9.068 | 155,022 | +0.22(+2.50%) |
Sep 17, 2003 | 8.925 | 8.899 | 8.737 | 8.847 | 61,886 | -0.08(-0.87%) |
Sep 16, 2003 | 8.769 | 8.925 | 8.769 | 8.925 | 128,390 | +0.32(+3.70%) |
Sep 15, 2003 | 8.691 | 8.893 | 8.607 | 8.607 | 84,823 | -0.11(-1.27%) |
Sep 12, 2003 | 8.704 | 8.769 | 8.536 | 8.717 | 92,675 | +0.01(+0.15%) |
Sep 11, 2003 | 8.523 | 8.769 | 8.523 | 8.704 | 47,415 | +0.21(+2.45%) |
Sep 10, 2003 | 8.704 | 8.789 | 8.497 | 8.497 | 109,609 | -0.25(-2.90%) |
Sep 09, 2003 | 8.802 | 8.834 | 8.633 | 8.750 | 91,597 | -0.12(-1.32%) |
Sep 08, 2003 | 8.613 | 8.867 | 8.613 | 8.867 | 134,548 | +0.29(+3.41%) |
Sep 05, 2003 | 8.717 | 8.769 | 8.574 | 8.574 | 146,555 | -0.18(-2.00%) |
Sep 04, 2003 | 8.737 | 8.769 | 8.639 | 8.750 | 63,887 | +0.06(+0.67%) |
Sep 03, 2003 | 8.672 | 8.769 | 8.574 | 8.691 | 101,449 | +0.02(+0.22%) |
Sep 02, 2003 | 8.412 | 8.691 | 8.393 | 8.672 | 150,712 | +0.29(+3.41%) |
Aug 29, 2003 | 8.412 | 8.542 | 8.380 | 8.386 | 60,038 | -0.06(-0.69%) |
Aug 28, 2003 | 8.445 | 8.523 | 8.321 | 8.445 | 78,512 | +0.01(+0.08%) |
Aug 27, 2003 | 8.347 | 8.445 | 8.256 | 8.438 | 84,977 | +0.09(+1.09%) |
Aug 26, 2003 | 8.263 | 8.425 | 8.250 | 8.347 | 87,902 | +0.06(+0.71%) |
Aug 25, 2003 | 8.328 | 8.438 | 8.256 | 8.289 | 86,979 | -0.03(-0.39%) |
Aug 22, 2003 | 8.607 | 8.607 | 8.321 | 8.321 | 93,906 | -0.23(-2.73%) |
Aug 21, 2003 | 8.561 | 8.672 | 8.542 | 8.555 | 96,831 | +0.05(+0.61%) |
Aug 20, 2003 | 8.438 | 8.568 | 8.380 | 8.503 | 84,054 | +0.01(+0.08%) |
Aug 19, 2003 | 8.419 | 8.497 | 8.321 | 8.497 | 153,791 | +0.08(+0.93%) |
Aug 18, 2003 | 8.315 | 8.419 | 8.256 | 8.419 | 116,382 | +0.17(+2.05%) |
Aug 15, 2003 | 8.373 | 8.373 | 8.250 | 8.250 | 57,421 | -0.12(-1.47%) |
Aug 14, 2003 | 8.263 | 8.373 | 8.230 | 8.373 | 64,810 | +0.14(+1.74%) |
Aug 13, 2003 | 8.380 | 8.406 | 8.198 | 8.230 | 56,959 | -0.14(-1.63%) |
Aug 12, 2003 | 8.393 | 8.399 | 8.269 | 8.367 | 173,650 | +0.01(+0.08%) |
Aug 11, 2003 | 8.276 | 8.393 | 8.250 | 8.360 | 55,266 | +0.15(+1.82%) |
Aug 08, 2003 | 8.250 | 8.373 | 8.204 | 8.211 | 57,883 | -0.01(-0.08%) |
Aug 07, 2003 | 8.269 | 8.347 | 8.185 | 8.217 | 145,940 | +0.00(+0.00%) |
Aug 06, 2003 | 8.282 | 8.432 | 8.185 | 8.217 | 113,765 | -0.10(-1.17%) |
Aug 05, 2003 | 8.250 | 8.373 | 8.250 | 8.315 | 110,070 | +0.03(+0.39%) |
Aug 04, 2003 | 8.373 | 8.399 | 8.185 | 8.282 | 89,288 | -0.09(-1.09%) |
Aug 01, 2003 | 8.574 | 8.574 | 8.185 | 8.373 | 201,976 | -0.23(-2.64%) |
Jul 31, 2003 | 8.568 | 8.607 | 8.523 | 8.600 | 100,680 | +0.04(+0.46%) |
Jul 30, 2003 | 8.542 | 8.574 | 8.445 | 8.561 | 74,509 | +0.05(+0.61%) |
Jul 29, 2003 | 8.568 | 8.574 | 8.412 | 8.510 | 64,195 | -0.03(-0.38%) |
Jul 28, 2003 | 8.490 | 8.574 | 8.386 | 8.542 | 163,489 | +0.00(+0.00%) |
Jul 25, 2003 | 8.639 | 8.665 | 8.386 | 8.542 | 85,901 | -0.06(-0.75%) |
Jul 24, 2003 | 8.451 | 8.613 | 8.367 | 8.607 | 120,077 | +0.09(+1.07%) |
Jul 23, 2003 | 8.665 | 8.665 | 8.315 | 8.516 | 82,206 | -0.09(-1.06%) |
Jul 22, 2003 | 8.497 | 8.613 | 8.347 | 8.607 | 74,509 | +0.11(+1.30%) |
Jul 21, 2003 | 8.633 | 8.633 | 8.315 | 8.497 | 112,380 | -0.07(-0.83%) |
Jul 18, 2003 | 8.516 | 8.639 | 8.516 | 8.568 | 84,208 | +0.04(+0.46%) |
Jul 17, 2003 | 8.639 | 8.678 | 8.510 | 8.529 | 71,430 | -0.16(-1.80%) |
Jul 16, 2003 | 8.730 | 8.730 | 8.613 | 8.685 | 55,882 | -0.02(-0.22%) |
Jul 15, 2003 | 8.659 | 8.802 | 8.639 | 8.704 | 452,137 | -0.02(-0.22%) |
Jul 14, 2003 | 8.698 | 8.769 | 8.607 | 8.724 | 83,130 | +0.09(+1.05%) |
Jul 11, 2003 | 8.607 | 8.711 | 8.581 | 8.633 | 87,133 | +0.07(+0.83%) |
Jul 10, 2003 | 8.685 | 8.691 | 8.523 | 8.561 | 98,525 | -0.08(-0.98%) |
Jul 09, 2003 | 8.633 | 8.698 | 8.497 | 8.646 | 163,028 | -0.02(-0.22%) |
Jul 08, 2003 | 8.568 | 8.672 | 8.548 | 8.665 | 88,518 | +0.10(+1.14%) |
Jul 07, 2003 | 8.432 | 8.568 | 8.393 | 8.568 | 84,362 | +0.18(+2.17%) |
Jul 03, 2003 | 8.464 | 8.536 | 8.386 | 8.386 | 30,635 | -0.11(-1.30%) |
Jul 02, 2003 | 8.347 | 8.497 | 8.185 | 8.497 | 121,770 | +0.18(+2.19%) |
Jul 01, 2003 | 8.373 | 8.380 | 8.185 | 8.315 | 61,116 | -0.10(-1.23%) |
Jun 30, 2003 | 8.321 | 8.438 | 8.230 | 8.419 | 150,404 | +0.06(+0.78%) |
Jun 27, 2003 | 8.191 | 8.399 | 8.191 | 8.354 | 113,457 | +0.16(+1.98%) |
Jun 26, 2003 | 8.250 | 8.315 | 8.185 | 8.191 | 92,059 | -0.10(-1.18%) |
Jun 25, 2003 | 8.315 | 8.445 | 8.276 | 8.289 | 71,276 | -0.03(-0.31%) |
Jun 24, 2003 | 8.315 | 8.438 | 8.159 | 8.315 | 78,204 | +0.03(+0.39%) |
Jun 23, 2003 | 8.464 | 8.464 | 8.282 | 8.282 | 88,210 | -0.15(-1.77%) |
Jun 20, 2003 | 8.464 | 8.510 | 8.419 | 8.432 | 57,113 | +0.03(+0.39%) |
Jun 19, 2003 | 8.445 | 8.639 | 8.308 | 8.399 | 131,161 | -0.11(-1.30%) |
Jun 18, 2003 | 8.477 | 8.574 | 8.412 | 8.510 | 32,636 | -0.02(-0.23%) |
Jun 17, 2003 | 8.568 | 8.633 | 8.250 | 8.529 | 77,588 | -0.10(-1.20%) |
Jun 16, 2003 | 8.393 | 8.639 | 8.393 | 8.633 | 122,078 | +0.31(+3.67%) |
Jun 13, 2003 | 8.380 | 8.477 | 8.328 | 8.328 | 90,365 | -0.05(-0.62%) |
Jun 12, 2003 | 8.568 | 8.568 | 8.347 | 8.380 | 113,611 | -0.19(-2.20%) |
Jun 11, 2003 | 8.561 | 8.574 | 8.458 | 8.568 | 24,477 | +0.01(+0.08%) |
Jun 10, 2003 | 8.523 | 8.574 | 8.451 | 8.561 | 34,329 | +0.05(+0.53%) |
Jun 09, 2003 | 8.458 | 8.568 | 8.451 | 8.516 | 43,566 | -0.01(-0.08%) |
Jun 06, 2003 | 8.477 | 8.574 | 8.477 | 8.523 | 81,437 | -0.01(-0.15%) |
Jun 05, 2003 | 8.451 | 8.542 | 8.451 | 8.536 | 48,800 | +0.06(+0.69%) |
Jun 04, 2003 | 8.386 | 8.536 | 8.380 | 8.477 | 74,817 | +0.04(+0.46%) |
Jun 03, 2003 | 8.380 | 8.445 | 8.120 | 8.438 | 106,376 | -0.01(-0.08%) |