Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.471 | 7.544 | 7.424 | 7.447 | 1,774,737 | -0.05(-0.71%) |
Jul 29, 2004 | 7.503 | 7.533 | 7.362 | 7.500 | 1,493,567 | +0.03(+0.39%) |
Jul 28, 2004 | 7.518 | 7.583 | 7.433 | 7.471 | 1,605,763 | -0.04(-0.51%) |
Jul 27, 2004 | 7.353 | 7.606 | 7.318 | 7.509 | 1,400,071 | +0.16(+2.12%) |
Jul 26, 2004 | 7.597 | 7.636 | 7.177 | 7.353 | 2,567,590 | -0.24(-3.18%) |
Jul 23, 2004 | 7.697 | 7.700 | 7.588 | 7.594 | 940,407 | -0.10(-1.26%) |
Jul 22, 2004 | 7.683 | 7.780 | 7.621 | 7.691 | 1,163,439 | -0.12(-1.58%) |
Jul 21, 2004 | 8.033 | 8.177 | 7.815 | 7.815 | 1,126,380 | -0.23(-2.85%) |
Jul 20, 2004 | 8.030 | 8.050 | 7.889 | 8.044 | 911,848 | +0.02(+0.22%) |
Jul 19, 2004 | 8.089 | 8.091 | 7.962 | 8.027 | 1,049,543 | -0.04(-0.51%) |
Jul 16, 2004 | 8.147 | 8.183 | 8.041 | 8.068 | 1,209,677 | -0.05(-0.65%) |
Jul 15, 2004 | 7.877 | 8.133 | 7.786 | 8.121 | 1,292,634 | +0.25(+3.14%) |
Jul 14, 2004 | 7.627 | 7.883 | 7.627 | 7.874 | 843,510 | +0.17(+2.25%) |
Jul 13, 2004 | 7.700 | 7.736 | 7.594 | 7.700 | 732,334 | -0.04(-0.57%) |
Jul 12, 2004 | 7.839 | 7.839 | 7.630 | 7.744 | 727,574 | -0.11(-1.39%) |
Jul 09, 2004 | 7.703 | 7.871 | 7.618 | 7.853 | 1,047,503 | +0.19(+2.42%) |
Jul 08, 2004 | 7.739 | 7.803 | 7.636 | 7.668 | 927,827 | -0.07(-0.87%) |
Jul 07, 2004 | 7.783 | 7.812 | 7.647 | 7.736 | 1,389,531 | -0.04(-0.57%) |
Jul 06, 2004 | 7.859 | 7.894 | 7.739 | 7.780 | 1,164,459 | -0.04(-0.45%) |
Jul 02, 2004 | 7.700 | 7.856 | 7.603 | 7.815 | 952,646 | +0.12(+1.53%) |
Jul 01, 2004 | 7.691 | 7.750 | 7.627 | 7.697 | 1,271,555 | +0.01(+0.08%) |
Jun 30, 2004 | 7.577 | 7.721 | 7.574 | 7.691 | 1,498,667 | +0.09(+1.12%) |
Jun 29, 2004 | 7.500 | 7.659 | 7.491 | 7.606 | 1,113,121 | +0.09(+1.21%) |
Jun 28, 2004 | 7.647 | 7.674 | 7.456 | 7.515 | 2,146,684 | -0.09(-1.16%) |
Jun 25, 2004 | 7.715 | 7.815 | 7.603 | 7.603 | 6,874,219 | -0.11(-1.41%) |
Jun 24, 2004 | 7.918 | 7.956 | 7.691 | 7.712 | 1,400,071 | -0.19(-2.35%) |
Jun 23, 2004 | 7.647 | 7.912 | 7.618 | 7.897 | 1,597,604 | +0.25(+3.31%) |
Jun 22, 2004 | 7.606 | 7.665 | 7.547 | 7.644 | 1,173,978 | +0.04(+0.50%) |
Jun 21, 2004 | 7.747 | 7.753 | 7.588 | 7.606 | 1,000,924 | -0.11(-1.45%) |
Jun 18, 2004 | 7.727 | 7.800 | 7.618 | 7.718 | 1,070,962 | -0.01(-0.11%) |
Jun 17, 2004 | 7.627 | 7.789 | 7.568 | 7.727 | 1,140,660 | +0.10(+1.31%) |
Jun 16, 2004 | 7.491 | 7.653 | 7.491 | 7.627 | 1,277,335 | +0.21(+2.82%) |
Jun 15, 2004 | 7.338 | 7.480 | 7.338 | 7.418 | 1,589,444 | +0.16(+2.23%) |
Jun 14, 2004 | 7.324 | 7.430 | 7.256 | 7.256 | 1,284,815 | -0.10(-1.40%) |
Jun 10, 2004 | 7.338 | 7.406 | 7.324 | 7.359 | 978,485 | +0.08(+1.09%) |
Jun 09, 2004 | 7.300 | 7.324 | 7.168 | 7.280 | 989,025 | -0.02(-0.28%) |
Jun 08, 2004 | 7.274 | 7.368 | 7.206 | 7.300 | 1,651,662 | +0.05(+0.65%) |
Jun 07, 2004 | 7.244 | 7.294 | 7.218 | 7.253 | 1,625,823 | +0.01(+0.16%) |
Jun 04, 2004 | 7.236 | 7.291 | 7.136 | 7.241 | 998,545 | +0.08(+1.11%) |
Jun 03, 2004 | 7.353 | 7.406 | 7.162 | 7.162 | 1,265,775 | -0.18(-2.40%) |
Jun 02, 2004 | 7.383 | 7.424 | 7.280 | 7.338 | 863,569 | -0.06(-0.76%) |
Jun 01, 2004 | 7.412 | 7.489 | 7.324 | 7.394 | 1,044,103 | +0.06(+0.76%) |
May 28, 2004 | 7.209 | 7.427 | 7.200 | 7.338 | 862,889 | +0.16(+2.17%) |
May 27, 2004 | 7.353 | 7.353 | 7.130 | 7.183 | 2,082,427 | -0.20(-2.71%) |
May 26, 2004 | 7.456 | 7.497 | 7.324 | 7.383 | 1,527,226 | -0.06(-0.87%) |
May 25, 2004 | 7.441 | 7.562 | 7.374 | 7.447 | 1,553,745 | +0.02(+0.32%) |
May 24, 2004 | 7.191 | 7.465 | 7.153 | 7.424 | 1,506,827 | +0.29(+4.08%) |
May 21, 2004 | 7.221 | 7.236 | 7.127 | 7.133 | 702,075 | -0.04(-0.61%) |
May 20, 2004 | 7.265 | 7.315 | 7.174 | 7.177 | 558,600 | -0.06(-0.77%) |
May 19, 2004 | 7.250 | 7.359 | 7.180 | 7.233 | 1,446,989 | +0.00(+0.00%) |
May 18, 2004 | 7.427 | 7.427 | 7.177 | 7.233 | 1,002,284 | -0.16(-2.23%) |
May 17, 2004 | 7.386 | 7.494 | 7.338 | 7.397 | 922,727 | +0.00(+0.00%) |
May 14, 2004 | 7.383 | 7.527 | 7.338 | 7.397 | 764,973 | -0.01(-0.20%) |
May 13, 2004 | 7.409 | 7.491 | 7.397 | 7.412 | 1,006,364 | +0.01(+0.12%) |
May 12, 2004 | 7.371 | 7.506 | 7.324 | 7.403 | 1,288,554 | +0.01(+0.20%) |
May 11, 2004 | 7.412 | 7.527 | 7.368 | 7.388 | 1,983,150 | +0.02(+0.24%) |
May 10, 2004 | 7.530 | 7.556 | 7.341 | 7.371 | 1,439,509 | -0.21(-2.76%) |
May 07, 2004 | 7.647 | 7.753 | 7.559 | 7.580 | 1,325,613 | -0.14(-1.75%) |
May 06, 2004 | 7.812 | 7.839 | 7.650 | 7.715 | 970,666 | -0.09(-1.21%) |
May 05, 2004 | 7.912 | 7.915 | 7.656 | 7.809 | 2,840,260 | -0.18(-2.21%) |
May 04, 2004 | 7.986 | 8.106 | 7.883 | 7.986 | 989,025 | -0.04(-0.48%) |
May 03, 2004 | 7.883 | 8.089 | 7.874 | 8.024 | 1,435,089 | +0.09(+1.07%) |
Apr 30, 2004 | 7.971 | 7.991 | 7.827 | 7.939 | 1,642,142 | +0.04(+0.48%) |
Apr 29, 2004 | 8.147 | 8.162 | 7.815 | 7.900 | 1,588,764 | -0.28(-3.38%) |
Apr 28, 2004 | 8.294 | 8.333 | 8.159 | 8.177 | 974,745 | -0.13(-1.59%) |
Apr 27, 2004 | 8.294 | 8.456 | 8.289 | 8.309 | 1,769,298 | +0.10(+1.25%) |
Apr 26, 2004 | 8.294 | 8.374 | 8.206 | 8.206 | 1,364,712 | -0.05(-0.64%) |
Apr 23, 2004 | 8.368 | 8.368 | 8.144 | 8.259 | 1,387,491 | -0.14(-1.61%) |
Apr 22, 2004 | 8.253 | 8.415 | 8.177 | 8.394 | 2,117,786 | +0.14(+1.71%) |
Apr 21, 2004 | 8.347 | 8.350 | 8.203 | 8.253 | 1,299,434 | -0.09(-1.13%) |
Apr 20, 2004 | 8.574 | 8.615 | 8.344 | 8.347 | 934,967 | -0.28(-3.24%) |
Apr 19, 2004 | 8.662 | 8.771 | 8.600 | 8.627 | 619,118 | -0.06(-0.74%) |
Apr 16, 2004 | 8.465 | 8.694 | 8.409 | 8.691 | 925,107 | +0.26(+3.14%) |
Apr 15, 2004 | 8.306 | 8.468 | 8.306 | 8.427 | 695,615 | +0.12(+1.45%) |
Apr 14, 2004 | 8.336 | 8.409 | 8.236 | 8.306 | 487,882 | -0.03(-0.35%) |
Apr 13, 2004 | 8.556 | 8.589 | 8.309 | 8.336 | 1,258,636 | -0.22(-2.58%) |
Apr 12, 2004 | 8.436 | 8.606 | 8.409 | 8.556 | 1,375,591 | +0.15(+1.78%) |
Apr 08, 2004 | 8.383 | 8.477 | 8.321 | 8.406 | 602,458 | +0.08(+0.95%) |
Apr 07, 2004 | 8.206 | 8.441 | 8.153 | 8.327 | 705,815 | +0.08(+0.93%) |
Apr 06, 2004 | 8.221 | 8.403 | 8.221 | 8.250 | 1,213,077 | -0.02(-0.25%) |
Apr 05, 2004 | 8.368 | 8.383 | 8.256 | 8.271 | 770,753 | -0.04(-0.46%) |
Apr 02, 2004 | 8.283 | 8.368 | 8.244 | 8.309 | 770,073 | +0.03(+0.32%) |
Apr 01, 2004 | 8.368 | 8.447 | 8.186 | 8.283 | 1,232,796 | -0.14(-1.71%) |
Mar 31, 2004 | 8.368 | 8.456 | 8.236 | 8.427 | 723,494 | +0.10(+1.24%) |
Mar 30, 2004 | 8.156 | 8.400 | 8.147 | 8.324 | 897,228 | +0.18(+2.24%) |
Mar 29, 2004 | 8.200 | 8.212 | 8.097 | 8.141 | 1,070,622 | +0.00(+0.00%) |
Mar 26, 2004 | 8.147 | 8.236 | 8.124 | 8.141 | 1,748,218 | +0.02(+0.29%) |
Mar 25, 2004 | 8.021 | 8.177 | 7.959 | 8.118 | 2,294,919 | +0.17(+2.15%) |
Mar 24, 2004 | 8.089 | 8.168 | 7.927 | 7.947 | 1,791,057 | -0.17(-2.10%) |
Mar 23, 2004 | 8.206 | 8.274 | 8.071 | 8.118 | 1,719,319 | -0.11(-1.32%) |
Mar 22, 2004 | 8.318 | 8.344 | 8.183 | 8.227 | 1,446,649 | -0.15(-1.79%) |
Mar 19, 2004 | 8.603 | 8.603 | 8.353 | 8.377 | 515,081 | -0.21(-2.40%) |
Mar 18, 2004 | 8.562 | 8.659 | 8.524 | 8.583 | 591,919 | +0.02(+0.27%) |
Mar 17, 2004 | 8.418 | 8.580 | 8.418 | 8.559 | 1,000,245 | +0.11(+1.36%) |
Mar 16, 2004 | 8.603 | 8.606 | 8.394 | 8.444 | 592,939 | -0.15(-1.78%) |
Mar 15, 2004 | 8.530 | 8.647 | 8.530 | 8.597 | 638,157 | +0.10(+1.14%) |
Mar 12, 2004 | 8.389 | 8.506 | 8.389 | 8.500 | 795,912 | +0.14(+1.69%) |
Mar 11, 2004 | 8.512 | 8.539 | 8.359 | 8.359 | 824,471 | -0.15(-1.80%) |
Mar 10, 2004 | 8.765 | 8.765 | 8.456 | 8.512 | 1,087,961 | -0.22(-2.56%) |
Mar 09, 2004 | 8.856 | 8.859 | 8.689 | 8.736 | 710,235 | -0.12(-1.36%) |
Mar 08, 2004 | 8.965 | 9.059 | 8.856 | 8.856 | 891,448 | -0.11(-1.21%) |
Mar 05, 2004 | 8.944 | 9.083 | 8.924 | 8.965 | 666,036 | -0.01(-0.10%) |
Mar 04, 2004 | 9.003 | 9.041 | 8.956 | 8.974 | 1,014,524 | -0.03(-0.33%) |
Mar 03, 2004 | 8.971 | 9.003 | 8.794 | 9.003 | 862,889 | +0.02(+0.26%) |
Mar 02, 2004 | 8.930 | 8.980 | 8.886 | 8.980 | 1,242,316 | +0.08(+0.93%) |
Mar 01, 2004 | 8.780 | 8.962 | 8.750 | 8.897 | 1,211,037 | +0.16(+1.78%) |
Feb 27, 2004 | 8.853 | 8.853 | 8.706 | 8.741 | 1,817,916 | -0.11(-1.26%) |
Feb 26, 2004 | 8.756 | 8.853 | 8.671 | 8.853 | 612,318 | +0.12(+1.42%) |
Feb 25, 2004 | 8.791 | 8.791 | 8.662 | 8.730 | 1,343,293 | +0.01(+0.14%) |
Feb 24, 2004 | 8.574 | 8.744 | 8.559 | 8.718 | 718,054 | +0.15(+1.79%) |
Feb 23, 2004 | 8.641 | 8.647 | 8.530 | 8.565 | 556,220 | -0.06(-0.72%) |
Feb 20, 2004 | 8.662 | 8.706 | 8.491 | 8.627 | 1,006,704 | +0.01(+0.10%) |
Feb 19, 2004 | 8.600 | 8.733 | 8.600 | 8.618 | 1,085,242 | -0.01(-0.14%) |
Feb 18, 2004 | 8.809 | 8.809 | 8.630 | 8.630 | 1,802,616 | -0.15(-1.71%) |
Feb 17, 2004 | 8.700 | 8.794 | 8.700 | 8.780 | 2,433,294 | +0.11(+1.26%) |
Feb 13, 2004 | 8.724 | 8.724 | 8.574 | 8.671 | 1,129,100 | -0.05(-0.57%) |
Feb 12, 2004 | 8.791 | 8.821 | 8.712 | 8.721 | 1,149,839 | -0.05(-0.57%) |
Feb 11, 2004 | 8.759 | 8.806 | 8.544 | 8.771 | 2,918,457 | +0.02(+0.24%) |
Feb 10, 2004 | 8.618 | 8.841 | 8.565 | 8.750 | 1,981,790 | +0.15(+1.71%) |
Feb 09, 2004 | 8.339 | 8.615 | 8.339 | 8.603 | 852,350 | +0.27(+3.28%) |
Feb 06, 2004 | 8.344 | 8.371 | 8.250 | 8.330 | 963,186 | -0.01(-0.18%) |
Feb 05, 2004 | 8.541 | 8.583 | 8.321 | 8.344 | 1,201,857 | -0.22(-2.54%) |
Feb 04, 2004 | 8.609 | 8.656 | 8.530 | 8.562 | 793,192 | -0.05(-0.55%) |
Feb 03, 2004 | 8.580 | 8.671 | 8.530 | 8.609 | 1,284,815 | -0.03(-0.34%) |
Feb 02, 2004 | 8.609 | 8.744 | 8.515 | 8.639 | 1,107,681 | +0.10(+1.21%) |
Jan 30, 2004 | 8.568 | 8.639 | 8.503 | 8.536 | 816,991 | -0.02(-0.27%) |
Jan 29, 2004 | 8.612 | 8.612 | 8.471 | 8.559 | 3,335,623 | -0.02(-0.27%) |
Jan 28, 2004 | 8.639 | 8.697 | 8.503 | 8.583 | 2,526,451 | -0.08(-0.88%) |
Jan 27, 2004 | 8.633 | 8.765 | 8.589 | 8.659 | 968,626 | +0.01(+0.10%) |
Jan 26, 2004 | 8.656 | 8.656 | 8.550 | 8.650 | 1,154,939 | -0.01(-0.07%) |
Jan 23, 2004 | 8.368 | 8.706 | 8.368 | 8.656 | 2,835,160 | +0.32(+3.81%) |
Jan 22, 2004 | 8.412 | 8.500 | 8.191 | 8.339 | 1,036,283 | -0.09(-1.12%) |
Jan 21, 2004 | 8.324 | 8.441 | 8.265 | 8.433 | 1,394,631 | +0.09(+1.13%) |
Jan 20, 2004 | 8.165 | 8.427 | 8.165 | 8.339 | 1,790,037 | +0.25(+3.05%) |
Jan 16, 2004 | 7.939 | 8.091 | 7.936 | 8.091 | 1,417,750 | +0.23(+2.88%) |
Jan 15, 2004 | 8.186 | 8.283 | 7.853 | 7.865 | 1,017,244 | -0.29(-3.57%) |
Jan 14, 2004 | 8.177 | 8.189 | 8.118 | 8.156 | 1,439,509 | -0.01(-0.07%) |
Jan 13, 2004 | 8.191 | 8.300 | 8.150 | 8.162 | 1,035,263 | -0.01(-0.18%) |
Jan 12, 2004 | 8.327 | 8.339 | 8.130 | 8.177 | 874,109 | -0.18(-2.15%) |
Jan 09, 2004 | 8.162 | 8.436 | 8.159 | 8.356 | 2,714,805 | +0.16(+1.90%) |
Jan 08, 2004 | 8.062 | 8.221 | 8.018 | 8.200 | 1,464,328 | +0.16(+2.05%) |
Jan 07, 2004 | 8.227 | 8.227 | 8.030 | 8.036 | 1,029,823 | -0.22(-2.71%) |
Jan 06, 2004 | 8.350 | 8.365 | 8.224 | 8.259 | 1,379,331 | -0.09(-1.09%) |
Jan 05, 2004 | 8.294 | 8.368 | 8.239 | 8.350 | 1,527,226 | +0.09(+1.03%) |
Jan 02, 2004 | 8.236 | 8.344 | 8.177 | 8.265 | 869,689 | +0.05(+0.61%) |
Dec 31, 2003 | 8.374 | 8.403 | 8.168 | 8.215 | 1,299,094 | -0.13(-1.55%) |
Dec 30, 2003 | 8.271 | 8.394 | 8.236 | 8.344 | 1,135,560 | +0.11(+1.29%) |
Dec 29, 2003 | 8.144 | 8.250 | 8.130 | 8.239 | 954,686 | +0.09(+1.16%) |
Dec 26, 2003 | 8.059 | 8.162 | 8.059 | 8.144 | 347,807 | +0.03(+0.36%) |
Dec 24, 2003 | 8.030 | 8.162 | 8.015 | 8.115 | 606,198 | +0.10(+1.25%) |
Dec 23, 2003 | 8.115 | 8.115 | 7.974 | 8.015 | 899,268 | -0.15(-1.87%) |
Dec 22, 2003 | 8.044 | 8.191 | 8.021 | 8.168 | 855,410 | +0.08(+0.98%) |
Dec 19, 2003 | 8.162 | 8.177 | 7.986 | 8.089 | 1,329,353 | -0.13(-1.61%) |
Dec 18, 2003 | 7.824 | 8.200 | 7.824 | 8.221 | 1,760,118 | +0.39(+5.00%) |
Dec 17, 2003 | 7.706 | 7.830 | 7.630 | 7.830 | 1,110,741 | +0.16(+2.11%) |
Dec 16, 2003 | 7.791 | 7.880 | 7.668 | 7.668 | 2,089,906 | -0.12(-1.55%) |
Dec 15, 2003 | 7.868 | 7.880 | 7.768 | 7.789 | 1,694,840 | -0.05(-0.60%) |
Dec 12, 2003 | 7.677 | 7.836 | 7.591 | 7.836 | 1,310,314 | +0.23(+3.06%) |
Dec 11, 2003 | 7.633 | 7.633 | 7.530 | 7.603 | 1,117,540 | -0.03(-0.39%) |
Dec 10, 2003 | 7.603 | 7.697 | 7.553 | 7.633 | 855,410 | -0.05(-0.65%) |
Dec 09, 2003 | 7.706 | 7.765 | 7.603 | 7.683 | 1,132,840 | -0.01(-0.11%) |
Dec 08, 2003 | 7.530 | 7.721 | 7.447 | 7.691 | 1,263,735 | +0.11(+1.40%) |
Dec 05, 2003 | 7.436 | 7.606 | 7.383 | 7.586 | 1,022,684 | +0.15(+1.98%) |
Dec 04, 2003 | 7.103 | 7.509 | 7.097 | 7.439 | 1,979,750 | +0.31(+4.42%) |
Dec 03, 2003 | 7.124 | 7.162 | 7.074 | 7.124 | 2,369,377 | -0.03(-0.45%) |
Dec 02, 2003 | 7.177 | 7.209 | 7.130 | 7.156 | 1,746,178 | -0.00(-0.04%) |
Dec 01, 2003 | 7.091 | 7.159 | 7.091 | 7.159 | 2,871,539 | +0.07(+1.00%) |
Nov 28, 2003 | 7.062 | 7.094 | 7.033 | 7.088 | 526,301 | +0.03(+0.37%) |
Nov 26, 2003 | 7.088 | 7.088 | 7.009 | 7.062 | 2,485,653 | +0.02(+0.25%) |
Nov 25, 2003 | 7.059 | 7.059 | 6.994 | 7.044 | 2,243,921 | +0.05(+0.76%) |
Nov 24, 2003 | 7.074 | 7.103 | 6.983 | 6.991 | 2,572,350 | -0.08(-1.16%) |
Nov 21, 2003 | 7.177 | 7.191 | 7.068 | 7.074 | 1,377,971 | -0.10(-1.43%) |
Nov 20, 2003 | 7.303 | 7.338 | 7.174 | 7.177 | 1,015,884 | -0.08(-1.13%) |
Nov 19, 2003 | 7.309 | 7.309 | 7.088 | 7.259 | 1,644,522 | -0.04(-0.48%) |
Nov 18, 2003 | 7.374 | 7.427 | 7.294 | 7.294 | 1,266,795 | -0.08(-1.08%) |
Nov 17, 2003 | 7.421 | 7.436 | 7.312 | 7.374 | 1,731,559 | -0.21(-2.79%) |
Nov 14, 2003 | 7.574 | 7.591 | 7.462 | 7.586 | 1,191,658 | +0.04(+0.55%) |
Nov 13, 2003 | 7.530 | 7.647 | 7.430 | 7.544 | 1,738,359 | +0.07(+0.98%) |
Nov 12, 2003 | 7.427 | 7.462 | 7.250 | 7.471 | 2,284,040 | -0.05(-0.70%) |
Nov 11, 2003 | 7.577 | 7.612 | 7.480 | 7.524 | 867,309 | -0.05(-0.70%) |
Nov 10, 2003 | 7.694 | 7.736 | 7.568 | 7.577 | 1,049,543 | -0.12(-1.53%) |
Nov 07, 2003 | 7.721 | 7.765 | 7.691 | 7.694 | 550,780 | +0.01(+0.08%) |
Nov 06, 2003 | 7.691 | 7.756 | 7.621 | 7.689 | 786,052 | +0.04(+0.54%) |
Nov 05, 2003 | 7.632 | 7.691 | 7.597 | 7.647 | 883,289 | +0.02(+0.23%) |
Nov 04, 2003 | 7.632 | 7.733 | 7.597 | 7.630 | 744,570 | -0.09(-1.18%) |
Nov 03, 2003 | 7.797 | 7.847 | 7.659 | 7.721 | 1,094,081 | -0.08(-0.98%) |
Oct 31, 2003 | 7.630 | 7.841 | 7.686 | 7.797 | 2,385,356 | +0.17(+2.20%) |
Oct 30, 2003 | 7.727 | 7.727 | 7.612 | 7.630 | 883,969 | -0.04(-0.57%) |
Oct 29, 2003 | 7.665 | 7.809 | 7.647 | 7.674 | 1,033,903 | +0.01(+0.12%) |
Oct 28, 2003 | 7.638 | 7.700 | 7.583 | 7.665 | 819,711 | -0.03(-0.42%) |
Oct 27, 2003 | 7.941 | 7.971 | 7.668 | 7.697 | 1,612,563 | +0.14(+1.91%) |
Oct 24, 2003 | 7.691 | 7.721 | 7.550 | 7.553 | 1,419,790 | -0.12(-1.61%) |
Oct 23, 2003 | 7.689 | 7.689 | 7.536 | 7.677 | 611,298 | -0.01(-0.15%) |
Oct 22, 2003 | 7.765 | 7.850 | 7.689 | 7.689 | 951,966 | -0.15(-1.91%) |
Oct 21, 2003 | 7.797 | 7.906 | 7.797 | 7.839 | 1,406,870 | +0.09(+1.14%) |
Oct 20, 2003 | 7.894 | 7.894 | 7.677 | 7.750 | 1,058,723 | -0.10(-1.27%) |
Oct 17, 2003 | 7.853 | 7.939 | 7.833 | 7.850 | 1,506,487 | +0.04(+0.49%) |
Oct 16, 2003 | 7.756 | 7.921 | 7.750 | 7.812 | 854,390 | +0.07(+0.95%) |
Oct 15, 2003 | 7.933 | 7.933 | 7.703 | 7.739 | 985,965 | -0.18(-2.30%) |
Oct 14, 2003 | 7.897 | 7.965 | 7.891 | 7.921 | 1,208,997 | -0.05(-0.63%) |
Oct 13, 2003 | 7.956 | 7.980 | 7.897 | 7.971 | 789,792 | +0.01(+0.18%) |
Oct 10, 2003 | 7.859 | 8.000 | 7.818 | 7.956 | 785,032 | +0.12(+1.58%) |
Oct 09, 2003 | 7.853 | 7.877 | 7.765 | 7.833 | 866,289 | -0.02(-0.26%) |
Oct 08, 2003 | 7.941 | 7.980 | 7.853 | 7.853 | 796,252 | -0.09(-1.11%) |
Oct 07, 2003 | 7.930 | 7.953 | 7.853 | 7.941 | 1,001,944 | +0.01(+0.15%) |
Oct 06, 2003 | 7.968 | 7.991 | 7.897 | 7.930 | 1,414,690 | -0.01(-0.15%) |
Oct 03, 2003 | 8.041 | 8.059 | 7.936 | 7.941 | 1,571,765 | -0.05(-0.59%) |
Oct 02, 2003 | 7.847 | 7.989 | 7.847 | 7.989 | 934,627 | +0.09(+1.15%) |
Oct 01, 2003 | 7.736 | 7.927 | 7.677 | 7.897 | 843,170 | +0.21(+2.72%) |
Sep 30, 2003 | 7.644 | 7.853 | 7.644 | 7.689 | 1,109,041 | -0.03(-0.38%) |
Sep 29, 2003 | 7.750 | 7.803 | 7.671 | 7.718 | 874,449 | -0.04(-0.49%) |
Sep 26, 2003 | 7.941 | 7.944 | 7.721 | 7.756 | 394,046 | -0.19(-2.33%) |
Sep 25, 2003 | 8.059 | 8.059 | 7.994 | 7.941 | 843,850 | -0.05(-0.59%) |
Sep 24, 2003 | 7.903 | 8.089 | 7.903 | 7.989 | 1,179,418 | +0.16(+2.11%) |
Sep 23, 2003 | 7.815 | 7.865 | 7.774 | 7.824 | 778,232 | +0.01(+0.11%) |
Sep 22, 2003 | 7.853 | 7.918 | 7.762 | 7.815 | 974,405 | -0.05(-0.67%) |
Sep 19, 2003 | 7.818 | 7.862 | 7.765 | 7.868 | 899,948 | +0.08(+1.06%) |
Sep 18, 2003 | 7.783 | 7.833 | 7.680 | 7.786 | 2,238,141 | -0.01(-0.11%) |
Sep 17, 2003 | 7.906 | 7.906 | 7.789 | 7.794 | 640,197 | -0.14(-1.74%) |
Sep 16, 2003 | 7.909 | 7.941 | 7.877 | 7.933 | 762,253 | +0.02(+0.30%) |
Sep 15, 2003 | 8.018 | 8.136 | 7.909 | 7.909 | 520,521 | -0.18(-2.25%) |
Sep 12, 2003 | 8.044 | 8.121 | 7.889 | 8.091 | 715,334 | +0.09(+1.07%) |
Sep 11, 2003 | 8.074 | 8.139 | 7.974 | 8.006 | 1,412,990 | -0.05(-0.58%) |
Sep 10, 2003 | 8.297 | 8.297 | 8.050 | 8.053 | 1,563,265 | -0.24(-2.91%) |
Sep 09, 2003 | 8.412 | 8.412 | 8.259 | 8.294 | 880,569 | -0.19(-2.25%) |
Sep 08, 2003 | 8.515 | 8.580 | 8.474 | 8.486 | 720,434 | -0.01(-0.07%) |
Sep 05, 2003 | 8.441 | 8.591 | 8.391 | 8.491 | 479,723 | +0.03(+0.38%) |
Sep 04, 2003 | 8.547 | 8.547 | 8.353 | 8.459 | 728,254 | -0.07(-0.83%) |
Sep 03, 2003 | 8.530 | 8.647 | 8.483 | 8.530 | 1,216,137 | -0.00(-0.03%) |
Sep 02, 2003 | 8.544 | 8.589 | 8.424 | 8.533 | 1,515,327 | -0.07(-0.82%) |
Aug 29, 2003 | 8.650 | 8.656 | 8.477 | 8.603 | 548,060 | -0.05(-0.54%) |
Aug 28, 2003 | 8.441 | 8.694 | 8.400 | 8.650 | 1,368,792 | +0.18(+2.12%) |
Aug 27, 2003 | 8.412 | 8.574 | 8.412 | 8.471 | 831,610 | +0.05(+0.63%) |
Aug 26, 2003 | 8.515 | 8.515 | 8.259 | 8.418 | 1,170,579 | -0.11(-1.28%) |
Aug 25, 2003 | 8.559 | 8.583 | 8.459 | 8.527 | 568,800 | -0.05(-0.55%) |
Aug 22, 2003 | 8.853 | 8.853 | 8.571 | 8.574 | 862,549 | -0.21(-2.41%) |
Aug 21, 2003 | 8.765 | 8.912 | 8.721 | 8.786 | 1,216,817 | +0.07(+0.78%) |
Aug 20, 2003 | 8.706 | 8.768 | 8.665 | 8.718 | 1,397,011 | -0.01(-0.17%) |
Aug 19, 2003 | 8.659 | 8.786 | 8.659 | 8.733 | 1,252,516 | +0.08(+0.88%) |
Aug 18, 2003 | 8.486 | 8.718 | 8.486 | 8.656 | 1,136,920 | +0.16(+1.83%) |
Aug 15, 2003 | 8.486 | 8.589 | 8.471 | 8.500 | 148,914 | +0.02(+0.28%) |
Aug 14, 2003 | 8.524 | 8.618 | 8.353 | 8.477 | 1,193,698 | -0.04(-0.52%) |
Aug 13, 2003 | 8.474 | 8.586 | 8.412 | 8.521 | 1,424,890 | +0.03(+0.31%) |
Aug 12, 2003 | 8.365 | 8.512 | 8.339 | 8.494 | 1,192,678 | +0.13(+1.55%) |
Aug 11, 2003 | 8.241 | 8.383 | 8.241 | 8.365 | 881,589 | +0.12(+1.50%) |
Aug 08, 2003 | 8.280 | 8.286 | 8.153 | 8.241 | 664,336 | -0.01(-0.11%) |
Aug 07, 2003 | 7.986 | 8.274 | 7.915 | 8.250 | 1,177,038 | +0.28(+3.51%) |
Aug 06, 2003 | 7.809 | 7.974 | 7.759 | 7.971 | 1,239,596 | +0.17(+2.15%) |
Aug 05, 2003 | 7.809 | 7.883 | 7.697 | 7.803 | 1,770,998 | +0.04(+0.49%) |
Aug 04, 2003 | 7.912 | 7.915 | 7.671 | 7.765 | 1,183,158 | -0.15(-1.90%) |