Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.464 | 8.553 | 8.330 | 8.523 | 715,315 | +0.10(+1.24%) |
Mar 30, 2004 | 8.249 | 8.496 | 8.241 | 8.419 | 887,085 | +0.18(+2.24%) |
Mar 29, 2004 | 8.294 | 8.306 | 8.190 | 8.235 | 1,058,519 | +0.00(+0.00%) |
Mar 26, 2004 | 8.241 | 8.330 | 8.217 | 8.235 | 1,728,455 | +0.02(+0.29%) |
Mar 25, 2004 | 8.113 | 8.270 | 8.050 | 8.211 | 2,268,975 | +0.17(+2.15%) |
Mar 24, 2004 | 8.181 | 8.261 | 8.017 | 8.038 | 1,770,809 | -0.17(-2.10%) |
Mar 23, 2004 | 8.300 | 8.368 | 8.163 | 8.211 | 1,699,883 | -0.11(-1.32%) |
Mar 22, 2004 | 8.413 | 8.440 | 8.276 | 8.321 | 1,430,295 | -0.15(-1.79%) |
Mar 19, 2004 | 8.702 | 8.702 | 8.449 | 8.473 | 509,259 | -0.21(-2.40%) |
Mar 18, 2004 | 8.660 | 8.758 | 8.621 | 8.681 | 585,227 | +0.02(+0.27%) |
Mar 17, 2004 | 8.514 | 8.678 | 8.514 | 8.657 | 988,937 | +0.12(+1.36%) |
Mar 16, 2004 | 8.702 | 8.705 | 8.490 | 8.541 | 586,236 | -0.15(-1.78%) |
Mar 15, 2004 | 8.627 | 8.746 | 8.627 | 8.696 | 630,943 | +0.10(+1.14%) |
Mar 12, 2004 | 8.484 | 8.603 | 8.484 | 8.597 | 786,914 | +0.14(+1.69%) |
Mar 11, 2004 | 8.609 | 8.636 | 8.455 | 8.455 | 815,150 | -0.15(-1.80%) |
Mar 10, 2004 | 8.865 | 8.865 | 8.553 | 8.609 | 1,075,662 | -0.23(-2.56%) |
Mar 09, 2004 | 8.957 | 8.960 | 8.788 | 8.835 | 702,206 | -0.12(-1.36%) |
Mar 08, 2004 | 9.068 | 9.163 | 8.957 | 8.957 | 881,371 | -0.11(-1.21%) |
Mar 05, 2004 | 9.047 | 9.187 | 9.026 | 9.068 | 658,507 | -0.01(-0.10%) |
Mar 04, 2004 | 9.106 | 9.145 | 9.059 | 9.076 | 1,003,055 | -0.03(-0.33%) |
Mar 03, 2004 | 9.073 | 9.106 | 8.895 | 9.106 | 853,134 | +0.02(+0.26%) |
Mar 02, 2004 | 9.032 | 9.082 | 8.987 | 9.082 | 1,228,272 | +0.08(+0.93%) |
Mar 01, 2004 | 8.880 | 9.065 | 8.850 | 8.999 | 1,197,347 | +0.16(+1.78%) |
Feb 27, 2004 | 8.954 | 8.954 | 8.806 | 8.841 | 1,797,365 | -0.11(-1.26%) |
Feb 26, 2004 | 8.856 | 8.954 | 8.770 | 8.954 | 605,396 | +0.12(+1.42%) |
Feb 25, 2004 | 8.892 | 8.892 | 8.761 | 8.830 | 1,328,107 | +0.01(+0.13%) |
Feb 24, 2004 | 8.672 | 8.844 | 8.657 | 8.818 | 709,937 | +0.15(+1.79%) |
Feb 23, 2004 | 8.740 | 8.746 | 8.627 | 8.663 | 549,932 | -0.06(-0.72%) |
Feb 20, 2004 | 8.761 | 8.806 | 8.589 | 8.725 | 995,324 | +0.01(+0.10%) |
Feb 19, 2004 | 8.699 | 8.833 | 8.699 | 8.716 | 1,072,973 | -0.01(-0.14%) |
Feb 18, 2004 | 8.910 | 8.910 | 8.728 | 8.728 | 1,782,238 | -0.15(-1.71%) |
Feb 17, 2004 | 8.800 | 8.895 | 8.800 | 8.880 | 2,405,786 | +0.11(+1.26%) |
Feb 13, 2004 | 8.824 | 8.824 | 8.672 | 8.770 | 1,116,336 | -0.05(-0.57%) |
Feb 12, 2004 | 8.892 | 8.922 | 8.812 | 8.821 | 1,136,841 | -0.05(-0.57%) |
Feb 11, 2004 | 8.859 | 8.907 | 8.642 | 8.871 | 2,885,465 | +0.02(+0.24%) |
Feb 10, 2004 | 8.716 | 8.943 | 8.663 | 8.850 | 1,959,386 | +0.15(+1.71%) |
Feb 09, 2004 | 8.434 | 8.714 | 8.434 | 8.702 | 842,714 | +0.28(+3.28%) |
Feb 06, 2004 | 8.440 | 8.467 | 8.345 | 8.425 | 952,297 | -0.01(-0.18%) |
Feb 05, 2004 | 8.639 | 8.681 | 8.416 | 8.440 | 1,188,271 | -0.22(-2.54%) |
Feb 04, 2004 | 8.708 | 8.755 | 8.627 | 8.660 | 784,225 | -0.05(-0.55%) |
Feb 03, 2004 | 8.678 | 8.770 | 8.627 | 8.708 | 1,270,290 | -0.03(-0.34%) |
Feb 02, 2004 | 8.708 | 8.844 | 8.612 | 8.737 | 1,095,159 | +0.10(+1.21%) |
Jan 30, 2004 | 8.666 | 8.737 | 8.600 | 8.633 | 807,755 | -0.02(-0.27%) |
Jan 29, 2004 | 8.711 | 8.711 | 8.568 | 8.657 | 3,297,914 | -0.02(-0.27%) |
Jan 28, 2004 | 8.737 | 8.797 | 8.600 | 8.681 | 2,497,890 | -0.08(-0.88%) |
Jan 27, 2004 | 8.731 | 8.865 | 8.687 | 8.758 | 957,675 | +0.01(+0.10%) |
Jan 26, 2004 | 8.755 | 8.755 | 8.648 | 8.749 | 1,141,883 | -0.01(-0.07%) |
Jan 23, 2004 | 8.464 | 8.806 | 8.464 | 8.755 | 2,803,109 | +0.32(+3.81%) |
Jan 22, 2004 | 8.508 | 8.597 | 8.285 | 8.434 | 1,024,568 | -0.10(-1.12%) |
Jan 21, 2004 | 8.419 | 8.538 | 8.360 | 8.529 | 1,378,865 | +0.10(+1.13%) |
Jan 20, 2004 | 8.258 | 8.523 | 8.258 | 8.434 | 1,769,801 | +0.25(+3.05%) |
Jan 16, 2004 | 8.029 | 8.184 | 8.026 | 8.184 | 1,401,722 | +0.23(+2.88%) |
Jan 15, 2004 | 8.279 | 8.377 | 7.943 | 7.955 | 1,005,744 | -0.29(-3.57%) |
Jan 14, 2004 | 8.270 | 8.282 | 8.211 | 8.249 | 1,423,236 | -0.01(-0.07%) |
Jan 13, 2004 | 8.285 | 8.395 | 8.243 | 8.255 | 1,023,560 | -0.01(-0.18%) |
Jan 12, 2004 | 8.422 | 8.434 | 8.223 | 8.270 | 864,227 | -0.18(-2.15%) |
Jan 09, 2004 | 8.255 | 8.532 | 8.252 | 8.452 | 2,684,114 | +0.16(+1.90%) |
Jan 08, 2004 | 8.154 | 8.315 | 8.110 | 8.294 | 1,447,774 | +0.17(+2.05%) |
Jan 07, 2004 | 8.321 | 8.321 | 8.122 | 8.127 | 1,018,181 | -0.23(-2.71%) |
Jan 06, 2004 | 8.446 | 8.461 | 8.318 | 8.354 | 1,363,738 | -0.09(-1.09%) |
Jan 05, 2004 | 8.389 | 8.464 | 8.333 | 8.446 | 1,509,961 | +0.09(+1.03%) |
Jan 02, 2004 | 8.330 | 8.440 | 8.270 | 8.360 | 859,857 | +0.05(+0.61%) |
Dec 31, 2003 | 8.470 | 8.499 | 8.261 | 8.309 | 1,284,408 | -0.13(-1.55%) |
Dec 30, 2003 | 8.365 | 8.490 | 8.330 | 8.440 | 1,122,722 | +0.11(+1.29%) |
Dec 29, 2003 | 8.238 | 8.345 | 8.223 | 8.333 | 943,893 | +0.10(+1.16%) |
Dec 26, 2003 | 8.151 | 8.255 | 8.151 | 8.238 | 343,875 | +0.03(+0.36%) |
Dec 24, 2003 | 8.122 | 8.255 | 8.107 | 8.208 | 599,345 | +0.10(+1.25%) |
Dec 23, 2003 | 8.208 | 8.208 | 8.065 | 8.107 | 889,102 | -0.15(-1.87%) |
Dec 22, 2003 | 8.136 | 8.285 | 8.113 | 8.261 | 845,739 | +0.08(+0.98%) |
Dec 19, 2003 | 8.255 | 8.270 | 8.077 | 8.181 | 1,314,325 | -0.13(-1.61%) |
Dec 18, 2003 | 7.913 | 8.294 | 7.913 | 8.315 | 1,740,220 | +0.40(+5.00%) |
Dec 17, 2003 | 7.794 | 7.919 | 7.717 | 7.919 | 1,098,184 | +0.16(+2.11%) |
Dec 16, 2003 | 7.881 | 7.970 | 7.756 | 7.756 | 2,066,280 | -0.12(-1.55%) |
Dec 15, 2003 | 7.958 | 7.970 | 7.857 | 7.878 | 1,675,680 | -0.05(-0.60%) |
Dec 12, 2003 | 7.765 | 7.925 | 7.678 | 7.925 | 1,295,501 | +0.24(+3.06%) |
Dec 11, 2003 | 7.720 | 7.720 | 7.616 | 7.690 | 1,104,907 | -0.03(-0.39%) |
Dec 10, 2003 | 7.690 | 7.785 | 7.640 | 7.720 | 845,739 | -0.05(-0.65%) |
Dec 09, 2003 | 7.794 | 7.854 | 7.690 | 7.770 | 1,120,033 | -0.01(-0.11%) |
Dec 08, 2003 | 7.616 | 7.809 | 7.532 | 7.779 | 1,249,449 | +0.11(+1.40%) |
Dec 05, 2003 | 7.521 | 7.693 | 7.467 | 7.672 | 1,011,122 | +0.15(+1.98%) |
Dec 04, 2003 | 7.184 | 7.595 | 7.178 | 7.524 | 1,957,369 | +0.32(+4.42%) |
Dec 03, 2003 | 7.205 | 7.244 | 7.155 | 7.205 | 2,342,591 | -0.03(-0.45%) |
Dec 02, 2003 | 7.259 | 7.292 | 7.211 | 7.238 | 1,726,438 | -0.00(-0.04%) |
Dec 01, 2003 | 7.173 | 7.241 | 7.173 | 7.241 | 2,839,077 | +0.07(+1.00%) |
Nov 28, 2003 | 7.143 | 7.175 | 7.113 | 7.170 | 520,351 | +0.03(+0.37%) |
Nov 26, 2003 | 7.170 | 7.170 | 7.089 | 7.143 | 2,457,553 | +0.02(+0.25%) |
Nov 25, 2003 | 7.140 | 7.140 | 7.074 | 7.125 | 2,218,554 | +0.05(+0.76%) |
Nov 24, 2003 | 7.155 | 7.184 | 7.062 | 7.071 | 2,543,269 | -0.08(-1.16%) |
Nov 21, 2003 | 7.259 | 7.274 | 7.149 | 7.155 | 1,362,394 | -0.10(-1.43%) |
Nov 20, 2003 | 7.387 | 7.422 | 7.256 | 7.259 | 1,004,400 | -0.08(-1.13%) |
Nov 19, 2003 | 7.393 | 7.393 | 7.169 | 7.342 | 1,625,931 | -0.04(-0.48%) |
Nov 18, 2003 | 7.458 | 7.512 | 7.378 | 7.378 | 1,252,474 | -0.08(-1.08%) |
Nov 17, 2003 | 7.506 | 7.521 | 7.396 | 7.458 | 1,711,984 | -0.21(-2.79%) |
Nov 14, 2003 | 7.660 | 7.678 | 7.547 | 7.672 | 1,178,186 | +0.04(+0.55%) |
Nov 13, 2003 | 7.616 | 7.735 | 7.515 | 7.631 | 1,718,707 | +0.07(+0.98%) |
Nov 12, 2003 | 7.512 | 7.547 | 7.333 | 7.556 | 2,258,219 | -0.05(-0.70%) |
Nov 11, 2003 | 7.663 | 7.699 | 7.565 | 7.610 | 857,504 | -0.05(-0.70%) |
Nov 10, 2003 | 7.782 | 7.824 | 7.654 | 7.663 | 1,037,678 | -0.12(-1.53%) |
Nov 07, 2003 | 7.809 | 7.854 | 7.779 | 7.782 | 544,554 | +0.01(+0.08%) |
Nov 06, 2003 | 7.779 | 7.845 | 7.708 | 7.776 | 777,166 | +0.04(+0.54%) |
Nov 05, 2003 | 7.719 | 7.779 | 7.684 | 7.735 | 873,303 | +0.02(+0.23%) |
Nov 04, 2003 | 7.719 | 7.821 | 7.684 | 7.717 | 736,153 | -0.09(-1.18%) |
Nov 03, 2003 | 7.886 | 7.937 | 7.747 | 7.809 | 1,081,713 | -0.08(-0.98%) |
Oct 31, 2003 | 7.717 | 7.931 | 7.773 | 7.886 | 2,358,390 | +0.17(+2.20%) |
Oct 30, 2003 | 7.815 | 7.815 | 7.699 | 7.717 | 873,975 | -0.04(-0.57%) |
Oct 29, 2003 | 7.753 | 7.898 | 7.735 | 7.762 | 1,022,215 | +0.01(+0.12%) |
Oct 28, 2003 | 7.726 | 7.788 | 7.669 | 7.753 | 810,444 | -0.03(-0.42%) |
Oct 27, 2003 | 8.032 | 8.062 | 7.756 | 7.785 | 1,594,333 | +0.15(+1.91%) |
Oct 24, 2003 | 7.779 | 7.809 | 7.637 | 7.640 | 1,403,739 | -0.12(-1.61%) |
Oct 23, 2003 | 7.776 | 7.776 | 7.622 | 7.765 | 604,387 | -0.01(-0.15%) |
Oct 22, 2003 | 7.854 | 7.940 | 7.776 | 7.776 | 941,204 | -0.15(-1.91%) |
Oct 21, 2003 | 7.886 | 7.997 | 7.886 | 7.928 | 1,390,966 | +0.09(+1.14%) |
Oct 20, 2003 | 7.985 | 7.985 | 7.765 | 7.839 | 1,046,754 | -0.10(-1.27%) |
Oct 17, 2003 | 7.943 | 8.029 | 7.922 | 7.940 | 1,489,456 | +0.04(+0.49%) |
Oct 16, 2003 | 7.845 | 8.011 | 7.839 | 7.901 | 844,731 | +0.07(+0.95%) |
Oct 15, 2003 | 8.023 | 8.023 | 7.791 | 7.827 | 974,819 | -0.18(-2.30%) |
Oct 14, 2003 | 7.988 | 8.056 | 7.982 | 8.011 | 1,195,330 | -0.05(-0.63%) |
Oct 13, 2003 | 8.047 | 8.071 | 7.988 | 8.062 | 780,863 | +0.01(+0.18%) |
Oct 10, 2003 | 7.949 | 8.092 | 7.907 | 8.047 | 776,157 | +0.12(+1.58%) |
Oct 09, 2003 | 7.943 | 7.967 | 7.854 | 7.922 | 856,496 | -0.02(-0.26%) |
Oct 08, 2003 | 8.032 | 8.071 | 7.943 | 7.943 | 787,250 | -0.09(-1.11%) |
Oct 07, 2003 | 8.020 | 8.044 | 7.943 | 8.032 | 990,618 | +0.01(+0.15%) |
Oct 06, 2003 | 8.059 | 8.083 | 7.988 | 8.020 | 1,398,697 | -0.01(-0.15%) |
Oct 03, 2003 | 8.133 | 8.151 | 8.026 | 8.032 | 1,553,996 | -0.05(-0.59%) |
Oct 02, 2003 | 7.937 | 8.080 | 7.937 | 8.080 | 924,061 | +0.09(+1.15%) |
Oct 01, 2003 | 7.824 | 8.017 | 7.765 | 7.988 | 833,638 | +0.21(+2.72%) |
Sep 30, 2003 | 7.732 | 7.943 | 7.732 | 7.776 | 1,096,503 | -0.03(-0.38%) |
Sep 29, 2003 | 7.839 | 7.892 | 7.759 | 7.806 | 864,563 | -0.04(-0.49%) |
Sep 26, 2003 | 8.032 | 8.035 | 7.809 | 7.845 | 389,591 | -0.19(-2.33%) |
Sep 25, 2003 | 8.151 | 8.151 | 8.086 | 8.032 | 834,310 | -0.05(-0.59%) |
Sep 24, 2003 | 7.994 | 8.181 | 7.994 | 8.080 | 1,166,085 | +0.17(+2.11%) |
Sep 23, 2003 | 7.904 | 7.955 | 7.863 | 7.913 | 769,434 | +0.01(+0.11%) |
Sep 22, 2003 | 7.943 | 8.008 | 7.851 | 7.904 | 963,390 | -0.05(-0.67%) |
Sep 19, 2003 | 7.907 | 7.952 | 7.854 | 7.958 | 889,774 | +0.08(+1.06%) |
Sep 18, 2003 | 7.872 | 7.922 | 7.767 | 7.875 | 2,212,839 | -0.01(-0.11%) |
Sep 17, 2003 | 7.997 | 7.997 | 7.878 | 7.884 | 632,960 | -0.14(-1.74%) |
Sep 16, 2003 | 8.000 | 8.032 | 7.967 | 8.023 | 753,636 | +0.02(+0.30%) |
Sep 15, 2003 | 8.110 | 8.229 | 8.000 | 8.000 | 514,637 | -0.18(-2.25%) |
Sep 12, 2003 | 8.136 | 8.214 | 7.979 | 8.184 | 707,248 | +0.09(+1.07%) |
Sep 11, 2003 | 8.166 | 8.232 | 8.065 | 8.098 | 1,397,016 | -0.05(-0.58%) |
Sep 10, 2003 | 8.392 | 8.392 | 8.142 | 8.145 | 1,545,592 | -0.24(-2.91%) |
Sep 09, 2003 | 8.508 | 8.508 | 8.354 | 8.389 | 870,614 | -0.19(-2.25%) |
Sep 08, 2003 | 8.612 | 8.678 | 8.571 | 8.583 | 712,290 | -0.01(-0.07%) |
Sep 05, 2003 | 8.538 | 8.690 | 8.487 | 8.589 | 474,300 | +0.03(+0.38%) |
Sep 04, 2003 | 8.645 | 8.645 | 8.449 | 8.556 | 720,021 | -0.07(-0.83%) |
Sep 03, 2003 | 8.627 | 8.746 | 8.580 | 8.627 | 1,202,389 | -0.00(-0.03%) |
Sep 02, 2003 | 8.642 | 8.687 | 8.520 | 8.630 | 1,498,196 | -0.07(-0.82%) |
Aug 29, 2003 | 8.749 | 8.755 | 8.574 | 8.702 | 541,865 | -0.05(-0.54%) |
Aug 28, 2003 | 8.538 | 8.794 | 8.496 | 8.749 | 1,353,318 | +0.18(+2.12%) |
Aug 27, 2003 | 8.508 | 8.672 | 8.508 | 8.568 | 822,209 | +0.05(+0.63%) |
Aug 26, 2003 | 8.612 | 8.612 | 8.354 | 8.514 | 1,157,345 | -0.11(-1.28%) |
Aug 25, 2003 | 8.657 | 8.681 | 8.556 | 8.624 | 562,369 | -0.05(-0.55%) |
Aug 22, 2003 | 8.954 | 8.954 | 8.669 | 8.672 | 852,798 | -0.21(-2.41%) |
Aug 21, 2003 | 8.865 | 9.014 | 8.821 | 8.886 | 1,203,061 | +0.07(+0.78%) |
Aug 20, 2003 | 8.806 | 8.868 | 8.764 | 8.818 | 1,381,218 | -0.01(-0.17%) |
Aug 19, 2003 | 8.758 | 8.886 | 8.758 | 8.833 | 1,238,356 | +0.08(+0.88%) |
Aug 18, 2003 | 8.583 | 8.818 | 8.583 | 8.755 | 1,124,067 | +0.16(+1.83%) |
Aug 15, 2003 | 8.583 | 8.687 | 8.568 | 8.597 | 147,231 | +0.02(+0.28%) |
Aug 14, 2003 | 8.621 | 8.716 | 8.449 | 8.574 | 1,180,203 | -0.04(-0.52%) |
Aug 13, 2003 | 8.571 | 8.684 | 8.508 | 8.618 | 1,408,781 | +0.03(+0.31%) |
Aug 12, 2003 | 8.461 | 8.609 | 8.434 | 8.592 | 1,179,195 | +0.13(+1.55%) |
Aug 11, 2003 | 8.336 | 8.478 | 8.336 | 8.461 | 871,622 | +0.12(+1.50%) |
Aug 08, 2003 | 8.374 | 8.380 | 8.246 | 8.336 | 656,826 | -0.01(-0.11%) |
Aug 07, 2003 | 8.077 | 8.368 | 8.005 | 8.345 | 1,163,732 | +0.28(+3.51%) |
Aug 06, 2003 | 7.898 | 8.065 | 7.848 | 8.062 | 1,225,583 | +0.17(+2.15%) |
Aug 05, 2003 | 7.898 | 7.973 | 7.785 | 7.892 | 1,750,977 | +0.04(+0.49%) |
Aug 04, 2003 | 8.003 | 8.005 | 7.759 | 7.854 | 1,169,783 | -0.15(-1.90%) |
Aug 01, 2003 | 7.988 | 8.032 | 7.854 | 8.005 | 977,844 | +0.05(+0.60%) |
Jul 31, 2003 | 7.854 | 8.032 | 7.773 | 7.958 | 1,237,012 | +0.18(+2.29%) |
Jul 30, 2003 | 7.842 | 7.842 | 7.723 | 7.779 | 1,438,026 | -0.06(-0.80%) |
Jul 29, 2003 | 7.907 | 7.970 | 7.759 | 7.842 | 1,909,301 | -0.07(-0.83%) |
Jul 28, 2003 | 7.794 | 7.907 | 7.651 | 7.907 | 2,525,118 | +0.11(+1.45%) |
Jul 25, 2003 | 7.675 | 7.794 | 7.646 | 7.794 | 768,762 | +0.06(+0.77%) |
Jul 24, 2003 | 7.898 | 7.997 | 7.720 | 7.735 | 696,827 | -0.10(-1.33%) |
Jul 23, 2003 | 7.913 | 8.077 | 7.720 | 7.839 | 1,083,394 | -0.07(-0.87%) |
Jul 22, 2003 | 8.190 | 8.264 | 7.884 | 7.907 | 802,377 | -0.28(-3.45%) |
Jul 21, 2003 | 8.166 | 8.261 | 8.092 | 8.190 | 1,460,884 | +0.02(+0.29%) |
Jul 18, 2003 | 7.839 | 8.211 | 7.797 | 8.166 | 863,219 | +0.29(+3.70%) |
Jul 17, 2003 | 7.729 | 7.922 | 7.684 | 7.875 | 1,223,902 | +0.15(+1.89%) |
Jul 16, 2003 | 7.922 | 7.985 | 7.690 | 7.729 | 740,190 | -0.19(-2.40%) |
Jul 15, 2003 | 8.005 | 8.017 | 7.824 | 7.919 | 1,836,694 | -0.08(-1.04%) |
Jul 14, 2003 | 8.315 | 8.315 | 8.000 | 8.003 | 1,294,492 | -0.24(-2.89%) |
Jul 11, 2003 | 8.261 | 8.330 | 8.169 | 8.241 | 717,668 | -0.01(-0.18%) |
Jul 10, 2003 | 8.556 | 8.568 | 8.175 | 8.255 | 1,652,486 | -0.28(-3.31%) |
Jul 09, 2003 | 8.389 | 8.627 | 8.365 | 8.538 | 1,267,601 | +0.18(+2.14%) |
Jul 08, 2003 | 8.377 | 8.407 | 8.190 | 8.360 | 1,917,704 | -0.02(-0.21%) |
Jul 07, 2003 | 8.663 | 8.684 | 8.351 | 8.377 | 1,677,025 | -0.28(-3.23%) |
Jul 03, 2003 | 8.702 | 8.746 | 8.565 | 8.657 | 1,099,865 | -0.03(-0.34%) |
Jul 02, 2003 | 8.586 | 8.687 | 8.431 | 8.687 | 1,083,730 | +0.10(+1.18%) |
Jul 01, 2003 | 8.690 | 8.690 | 8.470 | 8.586 | 998,685 | -0.10(-1.16%) |
Jun 30, 2003 | 8.880 | 8.892 | 8.657 | 8.687 | 864,563 | -0.14(-1.58%) |
Jun 27, 2003 | 8.806 | 8.984 | 8.806 | 8.827 | 546,234 | +0.01(+0.10%) |
Jun 26, 2003 | 9.044 | 9.127 | 8.788 | 8.818 | 1,470,968 | -0.26(-2.82%) |
Jun 25, 2003 | 8.865 | 9.148 | 8.862 | 9.073 | 1,000,702 | +0.22(+2.52%) |
Jun 24, 2003 | 8.788 | 8.931 | 8.788 | 8.850 | 465,224 | +0.06(+0.71%) |
Jun 23, 2003 | 8.910 | 8.987 | 8.746 | 8.788 | 606,740 | -0.13(-1.50%) |
Jun 20, 2003 | 9.124 | 9.181 | 8.904 | 8.922 | 760,695 | -0.13(-1.41%) |
Jun 19, 2003 | 8.859 | 9.175 | 8.812 | 9.050 | 2,090,147 | +0.20(+2.22%) |
Jun 18, 2003 | 8.940 | 9.053 | 8.812 | 8.853 | 1,350,292 | -0.15(-1.62%) |
Jun 17, 2003 | 9.029 | 9.088 | 8.943 | 8.999 | 1,614,838 | +0.00(+0.00%) |
Jun 16, 2003 | 9.207 | 9.222 | 8.806 | 8.999 | 2,036,363 | -0.19(-2.10%) |
Jun 13, 2003 | 9.311 | 9.377 | 9.103 | 9.192 | 1,398,025 | -0.18(-1.94%) |
Jun 12, 2003 | 9.621 | 9.758 | 9.234 | 9.374 | 1,931,150 | -0.25(-2.57%) |
Jun 11, 2003 | 9.029 | 9.633 | 8.931 | 9.621 | 1,866,947 | +0.67(+7.44%) |
Jun 10, 2003 | 8.925 | 9.017 | 8.865 | 8.954 | 395,642 | +0.05(+0.53%) |
Jun 09, 2003 | 8.791 | 8.913 | 8.705 | 8.907 | 925,069 | +0.06(+0.64%) |
Jun 06, 2003 | 9.088 | 9.127 | 8.803 | 8.850 | 890,783 | -0.19(-2.14%) |
Jun 05, 2003 | 8.889 | 9.047 | 8.850 | 9.044 | 598,673 | +0.08(+0.90%) |
Jun 04, 2003 | 8.984 | 9.103 | 8.940 | 8.963 | 739,854 | -0.02(-0.23%) |
Jun 03, 2003 | 8.996 | 9.014 | 8.880 | 8.984 | 763,720 | -0.09(-1.02%) |
Jun 02, 2003 | 9.187 | 9.237 | 9.056 | 9.076 | 596,992 | -0.11(-1.20%) |
May 30, 2003 | 8.895 | 9.198 | 8.889 | 9.187 | 1,009,442 | +0.32(+3.62%) |
May 29, 2003 | 8.969 | 8.969 | 8.841 | 8.865 | 1,188,271 | -0.09(-1.00%) |
May 28, 2003 | 9.172 | 9.172 | 8.847 | 8.954 | 664,893 | -0.22(-2.37%) |
May 27, 2003 | 8.946 | 9.190 | 8.919 | 9.172 | 725,063 | +0.22(+2.49%) |
May 23, 2003 | 9.014 | 9.017 | 8.874 | 8.949 | 900,531 | -0.02(-0.20%) |
May 22, 2003 | 9.029 | 9.103 | 8.952 | 8.966 | 771,787 | -0.06(-0.69%) |
May 21, 2003 | 8.657 | 9.073 | 8.606 | 9.029 | 1,591,308 | +0.37(+4.30%) |
May 20, 2003 | 8.779 | 8.806 | 8.568 | 8.657 | 1,002,047 | -0.12(-1.36%) |
May 19, 2003 | 8.880 | 8.940 | 8.758 | 8.776 | 828,932 | -0.16(-1.80%) |
May 16, 2003 | 8.895 | 8.966 | 8.785 | 8.937 | 740,190 | +0.06(+0.67%) |
May 15, 2003 | 8.880 | 8.895 | 8.773 | 8.877 | 511,612 | +0.03(+0.34%) |
May 14, 2003 | 8.761 | 8.847 | 8.639 | 8.847 | 743,887 | +0.10(+1.19%) |
May 13, 2003 | 8.553 | 8.773 | 8.508 | 8.743 | 1,045,745 | +0.19(+2.19%) |
May 12, 2003 | 8.508 | 8.672 | 8.478 | 8.556 | 816,159 | +0.05(+0.56%) |
May 09, 2003 | 8.345 | 8.508 | 8.249 | 8.508 | 1,140,202 | +0.20(+2.36%) |
May 08, 2003 | 8.190 | 8.389 | 8.122 | 8.312 | 834,647 | +0.13(+1.64%) |
May 07, 2003 | 7.794 | 8.214 | 7.643 | 8.178 | 1,533,155 | +0.38(+4.92%) |
May 06, 2003 | 7.770 | 7.854 | 7.770 | 7.794 | 776,493 | -0.05(-0.64%) |
May 05, 2003 | 7.898 | 7.973 | 7.779 | 7.845 | 696,491 | -0.02(-0.30%) |
May 02, 2003 | 7.663 | 7.928 | 7.663 | 7.869 | 945,238 | +0.21(+2.72%) |
May 01, 2003 | 7.631 | 7.744 | 7.565 | 7.660 | 982,550 | +0.01(+0.08%) |
Apr 30, 2003 | 7.416 | 7.666 | 7.413 | 7.654 | 1,011,795 | +0.24(+3.21%) |
Apr 29, 2003 | 7.535 | 7.568 | 7.354 | 7.416 | 720,693 | -0.12(-1.58%) |
Apr 28, 2003 | 7.678 | 7.809 | 7.458 | 7.535 | 1,041,712 | -0.14(-1.82%) |
Apr 25, 2003 | 7.785 | 7.785 | 7.571 | 7.675 | 556,319 | -0.11(-1.41%) |
Apr 24, 2003 | 7.824 | 7.940 | 7.785 | 7.785 | 709,937 | -0.11(-1.39%) |
Apr 23, 2003 | 7.809 | 8.032 | 7.809 | 7.895 | 1,159,698 | +0.12(+1.61%) |
Apr 22, 2003 | 7.693 | 7.845 | 7.640 | 7.770 | 851,790 | +0.08(+1.04%) |
Apr 21, 2003 | 7.690 | 7.803 | 7.640 | 7.690 | 1,031,963 | +0.03(+0.39%) |
Apr 17, 2003 | 7.556 | 7.717 | 7.506 | 7.660 | 1,032,300 | +0.08(+1.06%) |
Apr 16, 2003 | 7.711 | 7.753 | 7.571 | 7.580 | 480,350 | -0.10(-1.32%) |
Apr 15, 2003 | 7.812 | 7.836 | 7.586 | 7.681 | 683,718 | -0.13(-1.68%) |
Apr 14, 2003 | 7.830 | 7.881 | 7.782 | 7.812 | 622,875 | -0.01(-0.19%) |
Apr 11, 2003 | 7.759 | 7.869 | 7.657 | 7.827 | 948,936 | +0.07(+0.88%) |
Apr 10, 2003 | 7.535 | 7.782 | 7.535 | 7.759 | 621,195 | +0.24(+3.25%) |
Apr 09, 2003 | 7.449 | 7.524 | 7.446 | 7.515 | 393,961 | +0.07(+0.92%) |
Apr 08, 2003 | 7.512 | 7.565 | 7.393 | 7.446 | 558,336 | -0.11(-1.42%) |
Apr 07, 2003 | 7.735 | 7.776 | 7.550 | 7.553 | 473,291 | -0.11(-1.40%) |
Apr 04, 2003 | 7.657 | 7.702 | 7.598 | 7.660 | 769,771 | +0.04(+0.47%) |
Apr 03, 2003 | 7.723 | 7.753 | 7.583 | 7.625 | 658,507 | -0.08(-1.04%) |
Apr 02, 2003 | 7.657 | 7.738 | 7.527 | 7.705 | 921,036 | +0.12(+1.61%) |