Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.143 | 7.173 | 7.143 | 7.173 | 1,875 | +0.02(+0.22%) |
Dec 30, 2003 | 7.157 | 7.157 | 7.157 | 7.157 | 750 | +0.03(+0.37%) |
Dec 29, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 1,500 | -0.03(-0.37%) |
Dec 26, 2003 | 7.157 | 7.157 | 7.157 | 7.157 | 375 | -0.02(-0.33%) |
Dec 24, 2003 | 7.181 | 7.181 | 7.181 | 7.181 | 750 | +0.03(+0.37%) |
Dec 23, 2003 | 7.130 | 7.154 | 7.130 | 7.154 | 5,627 | +0.06(+0.90%) |
Dec 22, 2003 | 7.130 | 7.130 | 7.090 | 7.090 | 6,753 | -0.07(-0.93%) |
Dec 19, 2003 | 7.183 | 7.183 | 7.157 | 7.157 | 3,751 | +0.01(+0.19%) |
Dec 18, 2003 | 7.143 | 7.143 | 7.143 | 7.143 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 7.143 | 7.143 | 7.143 | 7.143 | 0 | +0.01(+0.19%) |
Dec 16, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 1,500 | +0.02(+0.34%) |
Dec 11, 2003 | 7.117 | 7.117 | 7.103 | 7.106 | 7,503 | -0.04(-0.52%) |
Dec 10, 2003 | 7.143 | 7.143 | 7.106 | 7.143 | 5,627 | -0.01(-0.19%) |
Dec 09, 2003 | 7.157 | 7.157 | 7.157 | 7.157 | 750 | -0.04(-0.56%) |
Dec 08, 2003 | 7.197 | 7.197 | 7.197 | 7.197 | 750 | -0.03(-0.37%) |
Dec 05, 2003 | 7.197 | 7.197 | 7.197 | 7.223 | 0 | +0.03(+0.37%) |
Dec 04, 2003 | 7.194 | 7.194 | 7.194 | 7.197 | 3,001 | +0.00(+0.00%) |
Dec 03, 2003 | 7.130 | 7.130 | 7.130 | 7.197 | 8,628 | +0.11(+1.50%) |
Dec 02, 2003 | 7.090 | 7.090 | 7.090 | 7.090 | 8,628 | +0.09(+1.26%) |
Dec 01, 2003 | 7.002 | 7.002 | 7.002 | 7.002 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 7.000 | 7.002 | 6.984 | 7.002 | 4,126 | -0.01(-0.11%) |
Nov 26, 2003 | 7.010 | 7.010 | 7.010 | 7.010 | 375 | +0.03(+0.38%) |
Nov 25, 2003 | 7.026 | 7.026 | 7.026 | 6.984 | 4,126 | -0.29(-4.03%) |
Nov 24, 2003 | 7.242 | 7.277 | 7.242 | 7.277 | 1,500 | +0.03(+0.37%) |
Nov 21, 2003 | 7.250 | 7.250 | 7.250 | 7.250 | 2,626 | -0.02(-0.33%) |
Nov 20, 2003 | 7.274 | 7.274 | 7.274 | 7.274 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 7.274 | 7.274 | 7.274 | 7.274 | 375 | +0.02(+0.33%) |
Nov 18, 2003 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | -0.01(-0.15%) |
Nov 17, 2003 | 7.261 | 7.261 | 7.261 | 7.261 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 7.253 | 7.261 | 7.253 | 7.261 | 3,751 | +0.07(+0.93%) |
Nov 13, 2003 | 7.194 | 7.194 | 7.194 | 7.194 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 7.194 | 7.194 | 7.194 | 7.194 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 7.194 | 7.194 | 7.194 | 7.194 | 6,002 | +0.04(+0.52%) |
Nov 10, 2003 | 7.157 | 7.157 | 7.157 | 7.157 | 0 | -0.08(-1.10%) |
Nov 07, 2003 | 7.237 | 7.237 | 7.237 | 7.237 | 3,376 | +0.08(+1.12%) |
Nov 06, 2003 | 7.157 | 7.157 | 7.157 | 7.157 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 7.157 | 7.157 | 7.157 | 7.157 | 375 | -0.04(-0.56%) |
Nov 04, 2003 | 7.197 | 7.197 | 7.197 | 7.197 | 375 | -0.03(-0.37%) |
Nov 03, 2003 | 7.229 | 7.229 | 7.229 | 7.223 | 12,380 | -0.01(-0.11%) |
Oct 31, 2003 | 7.231 | 7.231 | 7.231 | 7.231 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 7.231 | 7.231 | 7.231 | 7.231 | 750 | +0.01(+0.11%) |
Oct 29, 2003 | 7.223 | 7.223 | 7.223 | 7.223 | 750 | -0.04(-0.59%) |
Oct 28, 2003 | 7.266 | 7.266 | 7.266 | 7.266 | 6,377 | -0.04(-0.51%) |
Oct 27, 2003 | 7.303 | 7.303 | 7.303 | 7.303 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 7.303 | 7.303 | 7.303 | 7.303 | 1,125 | +0.00(+0.00%) |
Oct 23, 2003 | 7.277 | 7.303 | 7.277 | 7.303 | 2,251 | +0.05(+0.62%) |
Oct 22, 2003 | 7.282 | 7.298 | 7.258 | 7.258 | 5,252 | -0.02(-0.26%) |
Oct 21, 2003 | 7.277 | 7.277 | 7.277 | 7.277 | 0 | +0.04(+0.55%) |
Oct 20, 2003 | 7.237 | 7.237 | 7.237 | 7.237 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 7.223 | 7.223 | 7.223 | 7.237 | 3,751 | +0.05(+0.74%) |
Oct 16, 2003 | 7.183 | 7.183 | 7.183 | 7.183 | 1,500 | -0.04(-0.52%) |
Oct 15, 2003 | 7.221 | 7.221 | 7.221 | 7.221 | 750 | +0.00(+0.00%) |
Oct 14, 2003 | 7.221 | 7.221 | 7.221 | 7.221 | 1,500 | +0.06(+0.89%) |
Oct 13, 2003 | 7.130 | 7.157 | 7.130 | 7.157 | 6,753 | +0.03(+0.37%) |
Oct 10, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 3,001 | -0.00(-0.04%) |
Oct 06, 2003 | 7.133 | 7.133 | 7.133 | 7.133 | 375 | -0.00(-0.04%) |
Oct 03, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 3,751 | +0.03(+0.45%) |
Oct 01, 2003 | 7.103 | 7.103 | 7.103 | 7.103 | 1,125 | +0.02(+0.26%) |
Sep 30, 2003 | 7.071 | 7.085 | 7.071 | 7.085 | 1,875 | +0.04(+0.57%) |
Sep 29, 2003 | 7.045 | 7.045 | 7.045 | 7.045 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 7.045 | 7.045 | 7.045 | 7.045 | 1,500 | -0.04(-0.53%) |
Sep 25, 2003 | 7.082 | 7.082 | 7.082 | 7.082 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 7.064 | 7.082 | 7.064 | 7.082 | 3,376 | +0.04(+0.57%) |
Sep 23, 2003 | 7.042 | 7.042 | 7.042 | 7.042 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 7.042 | 7.042 | 7.042 | 7.042 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 7.045 | 7.045 | 7.045 | 7.042 | 11,630 | -0.05(-0.68%) |
Sep 18, 2003 | 7.090 | 7.090 | 7.090 | 7.090 | 1,500 | +0.01(+0.19%) |
Sep 17, 2003 | 7.077 | 7.077 | 7.077 | 7.077 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 7.090 | 7.077 | 7.077 | 7.077 | 3,751 | -0.01(-0.19%) |
Sep 15, 2003 | 7.106 | 7.106 | 7.090 | 7.090 | 1,500 | +0.01(+0.08%) |
Sep 12, 2003 | 7.085 | 7.085 | 7.085 | 7.085 | 750 | -0.02(-0.26%) |
Sep 11, 2003 | 7.103 | 7.103 | 7.103 | 7.103 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 7.071 | 7.103 | 7.071 | 7.103 | 3,376 | -0.01(-0.11%) |
Sep 09, 2003 | 7.090 | 7.111 | 7.090 | 7.111 | 1,875 | -0.00(-0.04%) |
Sep 08, 2003 | 7.048 | 7.114 | 7.045 | 7.114 | 15,381 | +0.07(+0.98%) |
Sep 05, 2003 | 7.077 | 7.077 | 7.045 | 7.045 | 6,002 | -0.09(-1.20%) |
Sep 04, 2003 | 7.101 | 7.130 | 7.064 | 7.130 | 6,753 | +0.00(+0.04%) |
Sep 03, 2003 | 7.103 | 7.130 | 7.103 | 7.127 | 2,251 | +0.01(+0.19%) |
Sep 02, 2003 | 7.114 | 7.114 | 7.114 | 7.114 | 750 | +0.02(+0.34%) |
Aug 29, 2003 | 7.090 | 7.090 | 7.090 | 7.090 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 7.090 | 7.090 | 7.090 | 7.090 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 7.117 | 7.117 | 7.090 | 7.090 | 4,502 | +0.01(+0.19%) |
Aug 26, 2003 | 7.045 | 7.077 | 7.042 | 7.077 | 11,255 | +0.00(+0.04%) |
Aug 25, 2003 | 7.050 | 7.074 | 7.050 | 7.074 | 3,376 | +0.01(+0.19%) |
Aug 22, 2003 | 7.061 | 7.061 | 7.061 | 7.061 | 375 | -0.02(-0.23%) |
Aug 21, 2003 | 7.071 | 7.077 | 7.071 | 7.077 | 2,251 | +0.03(+0.38%) |
Aug 20, 2003 | 7.050 | 7.050 | 7.050 | 7.050 | 375 | -0.01(-0.15%) |
Aug 19, 2003 | 7.050 | 7.082 | 7.050 | 7.061 | 4,877 | -0.01(-0.15%) |
Aug 18, 2003 | 7.045 | 7.071 | 7.045 | 7.071 | 2,251 | +0.03(+0.42%) |
Aug 15, 2003 | 7.042 | 7.042 | 7.042 | 7.042 | 19,508 | -0.00(-0.04%) |
Aug 14, 2003 | 7.045 | 7.045 | 7.045 | 7.045 | 9,754 | -0.03(-0.49%) |
Aug 13, 2003 | 7.079 | 7.079 | 7.079 | 7.079 | 375 | +0.02(+0.23%) |
Aug 12, 2003 | 7.050 | 7.064 | 7.050 | 7.064 | 4,877 | -0.01(-0.19%) |
Aug 11, 2003 | 7.077 | 7.077 | 7.077 | 7.077 | 5,627 | +0.03(+0.45%) |
Aug 08, 2003 | 7.045 | 7.045 | 7.045 | 7.045 | 2,626 | +0.00(+0.00%) |
Aug 07, 2003 | 7.045 | 7.045 | 7.045 | 7.045 | 1,125 | +0.00(+0.04%) |
Aug 06, 2003 | 7.042 | 7.071 | 7.042 | 7.042 | 7,128 | -0.00(-0.04%) |
Aug 05, 2003 | 7.064 | 7.103 | 7.045 | 7.045 | 6,002 | +0.00(+0.04%) |
Aug 04, 2003 | 7.048 | 7.064 | 7.042 | 7.042 | 20,634 | -0.03(-0.49%) |
Aug 01, 2003 | 7.050 | 7.077 | 7.042 | 7.077 | 10,129 | +0.00(+0.00%) |
Jul 31, 2003 | 7.143 | 7.143 | 7.077 | 7.077 | 7,128 | -0.11(-1.48%) |
Jul 30, 2003 | 7.183 | 7.183 | 7.183 | 7.183 | 9,379 | +0.06(+0.86%) |
Jul 29, 2003 | 7.122 | 7.122 | 7.122 | 7.122 | 1,500 | -0.02(-0.22%) |
Jul 28, 2003 | 7.103 | 7.138 | 7.103 | 7.138 | 1,875 | -0.01(-0.07%) |
Jul 25, 2003 | 7.143 | 7.143 | 7.143 | 7.143 | 750 | +0.03(+0.37%) |
Jul 24, 2003 | 7.090 | 7.117 | 7.090 | 7.117 | 3,001 | +0.05(+0.75%) |
Jul 23, 2003 | 7.066 | 7.066 | 7.064 | 7.064 | 6,377 | -0.04(-0.56%) |
Jul 22, 2003 | 7.103 | 7.103 | 7.048 | 7.103 | 9,379 | -0.03(-0.37%) |
Jul 21, 2003 | 7.127 | 7.133 | 7.127 | 7.130 | 2,626 | +0.03(+0.41%) |
Jul 18, 2003 | 7.101 | 7.101 | 7.101 | 7.101 | 4,126 | -0.05(-0.75%) |
Jul 17, 2003 | 7.143 | 7.154 | 7.143 | 7.154 | 5,627 | +0.03(+0.37%) |
Jul 16, 2003 | 7.125 | 7.154 | 7.114 | 7.127 | 11,630 | +0.02(+0.22%) |
Jul 15, 2003 | 7.090 | 7.111 | 7.090 | 7.111 | 2,626 | +0.00(+0.00%) |
Jul 14, 2003 | 7.087 | 7.111 | 7.082 | 7.111 | 12,005 | +0.05(+0.68%) |
Jul 11, 2003 | 7.050 | 7.109 | 7.045 | 7.064 | 7,128 | +0.01(+0.19%) |
Jul 10, 2003 | 7.079 | 7.093 | 7.050 | 7.050 | 15,006 | -0.07(-0.94%) |
Jul 09, 2003 | 7.122 | 7.122 | 7.117 | 7.117 | 3,001 | +0.02(+0.23%) |
Jul 08, 2003 | 7.064 | 7.103 | 7.064 | 7.101 | 7,128 | +0.03(+0.49%) |
Jul 07, 2003 | 7.143 | 7.143 | 7.066 | 7.066 | 4,126 | -0.06(-0.90%) |
Jul 03, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 7.117 | 7.157 | 7.117 | 7.130 | 7,128 | +0.00(+0.00%) |
Jul 01, 2003 | 7.127 | 7.157 | 7.127 | 7.130 | 1,875 | +0.04(+0.56%) |
Jun 30, 2003 | 7.090 | 7.090 | 7.090 | 7.090 | 1,875 | -0.01(-0.19%) |
Jun 27, 2003 | 7.103 | 7.103 | 7.103 | 7.103 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 7.103 | 7.103 | 7.103 | 7.103 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 7.090 | 7.103 | 7.090 | 7.103 | 750 | +0.01(+0.19%) |
Jun 24, 2003 | 7.117 | 7.117 | 7.090 | 7.090 | 11,630 | -0.05(-0.75%) |
Jun 23, 2003 | 7.197 | 7.197 | 7.143 | 7.143 | 1,500 | -0.02(-0.26%) |
Jun 20, 2003 | 7.162 | 7.162 | 7.162 | 7.162 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 7.223 | 7.223 | 7.143 | 7.162 | 7,878 | -0.11(-1.58%) |
Jun 18, 2003 | 7.250 | 7.277 | 7.250 | 7.277 | 19,883 | +0.03(+0.37%) |
Jun 17, 2003 | 7.285 | 7.330 | 7.250 | 7.250 | 12,755 | -0.05(-0.73%) |
Jun 16, 2003 | 7.255 | 7.303 | 7.223 | 7.303 | 6,002 | +0.06(+0.88%) |
Jun 13, 2003 | 7.223 | 7.271 | 7.202 | 7.239 | 11,255 | +0.05(+0.63%) |
Jun 12, 2003 | 7.149 | 7.194 | 7.149 | 7.194 | 6,753 | +0.09(+1.20%) |
Jun 11, 2003 | 7.109 | 7.109 | 7.109 | 7.109 | 1,125 | +0.04(+0.57%) |
Jun 10, 2003 | 7.069 | 7.069 | 7.069 | 7.069 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 7.064 | 7.117 | 7.064 | 7.069 | 10,504 | -0.01(-0.11%) |
Jun 06, 2003 | 7.117 | 7.117 | 7.077 | 7.077 | 6,002 | -0.07(-0.93%) |
Jun 05, 2003 | 7.117 | 7.143 | 7.117 | 7.143 | 1,500 | +0.03(+0.37%) |
Jun 04, 2003 | 7.064 | 7.117 | 7.064 | 7.117 | 3,751 | +0.05(+0.75%) |
Jun 03, 2003 | 7.064 | 7.064 | 7.064 | 7.064 | 375 | +0.02(+0.34%) |
Jun 02, 2003 | 7.040 | 7.040 | 7.040 | 7.040 | 0 | +0.00(+0.00%) |
May 30, 2003 | 7.066 | 7.066 | 7.040 | 7.040 | 5,627 | -0.05(-0.71%) |
May 29, 2003 | 7.061 | 7.090 | 7.061 | 7.090 | 5,627 | +0.04(+0.57%) |
May 28, 2003 | 7.103 | 7.103 | 7.010 | 7.050 | 10,129 | -0.27(-3.64%) |
May 27, 2003 | 7.386 | 7.386 | 7.317 | 7.317 | 2,626 | -0.08(-1.08%) |
May 23, 2003 | 7.271 | 7.397 | 7.271 | 7.397 | 7,878 | +0.14(+1.91%) |
May 22, 2003 | 7.258 | 7.258 | 7.258 | 7.258 | 750 | +0.01(+0.18%) |
May 21, 2003 | 7.282 | 7.282 | 7.245 | 7.245 | 3,001 | -0.05(-0.69%) |
May 20, 2003 | 7.295 | 7.295 | 7.295 | 7.295 | 0 | +0.00(+0.00%) |
May 19, 2003 | 7.279 | 7.306 | 7.279 | 7.295 | 2,251 | +0.02(+0.26%) |
May 16, 2003 | 7.277 | 7.277 | 7.277 | 7.277 | 0 | +0.00(+0.00%) |
May 15, 2003 | 7.202 | 7.277 | 7.202 | 7.277 | 17,257 | +0.07(+0.92%) |
May 14, 2003 | 7.183 | 7.210 | 7.183 | 7.210 | 14,256 | +0.03(+0.48%) |
May 13, 2003 | 7.175 | 7.175 | 7.175 | 7.175 | 11,255 | -0.01(-0.11%) |
May 12, 2003 | 7.170 | 7.191 | 7.157 | 7.183 | 7,128 | +0.01(+0.15%) |
May 09, 2003 | 7.178 | 7.178 | 7.173 | 7.173 | 750 | -0.02(-0.22%) |
May 08, 2003 | 7.189 | 7.189 | 7.189 | 7.189 | 0 | +0.00(+0.00%) |
May 07, 2003 | 7.197 | 7.197 | 7.189 | 7.189 | 4,126 | -0.01(-0.11%) |
May 06, 2003 | 7.218 | 7.229 | 7.197 | 7.197 | 8,628 | -0.03(-0.48%) |
May 05, 2003 | 7.237 | 7.250 | 7.231 | 7.231 | 2,626 | +0.00(+0.00%) |
May 02, 2003 | 7.183 | 7.231 | 7.183 | 7.231 | 1,500 | +0.06(+0.82%) |
May 01, 2003 | 7.186 | 7.186 | 7.173 | 7.173 | 2,251 | -0.02(-0.26%) |
Apr 30, 2003 | 7.223 | 7.223 | 7.191 | 7.191 | 3,001 | -0.05(-0.66%) |
Apr 29, 2003 | 7.119 | 7.245 | 7.119 | 7.239 | 12,380 | +0.12(+1.72%) |
Apr 28, 2003 | 7.085 | 7.117 | 7.085 | 7.117 | 2,251 | +0.06(+0.83%) |
Apr 25, 2003 | 7.037 | 7.064 | 7.037 | 7.058 | 6,377 | +0.01(+0.15%) |
Apr 24, 2003 | 7.034 | 7.048 | 7.034 | 7.048 | 1,500 | +0.02(+0.30%) |
Apr 23, 2003 | 7.010 | 7.026 | 7.010 | 7.026 | 5,252 | +0.04(+0.53%) |
Apr 22, 2003 | 7.090 | 7.095 | 6.989 | 6.989 | 8,253 | -0.12(-1.65%) |
Apr 21, 2003 | 7.032 | 7.106 | 7.032 | 7.106 | 4,126 | +0.08(+1.14%) |
Apr 17, 2003 | 7.050 | 7.050 | 7.026 | 7.026 | 1,875 | -0.04(-0.60%) |
Apr 16, 2003 | 7.093 | 7.093 | 7.069 | 7.069 | 1,125 | -0.03(-0.45%) |
Apr 15, 2003 | 7.101 | 7.101 | 7.101 | 7.101 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 7.037 | 7.101 | 7.037 | 7.101 | 4,502 | +0.09(+1.29%) |
Apr 11, 2003 | 7.029 | 7.029 | 7.010 | 7.010 | 1,500 | -0.03(-0.38%) |
Apr 10, 2003 | 7.037 | 7.037 | 7.037 | 7.037 | 375 | -0.01(-0.08%) |
Apr 09, 2003 | 7.042 | 7.042 | 7.042 | 7.042 | 375 | -0.01(-0.19%) |
Apr 08, 2003 | 6.984 | 7.056 | 6.970 | 7.056 | 11,255 | +0.04(+0.61%) |
Apr 07, 2003 | 7.026 | 7.026 | 7.013 | 7.013 | 1,875 | +0.04(+0.61%) |
Apr 04, 2003 | 6.952 | 6.970 | 6.930 | 6.970 | 7,878 | +0.00(+0.00%) |
Apr 03, 2003 | 7.010 | 7.010 | 6.970 | 6.970 | 3,751 | -0.07(-0.95%) |
Apr 02, 2003 | 7.037 | 7.037 | 7.037 | 7.037 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 6.944 | 7.037 | 6.944 | 7.037 | 4,502 | +0.07(+0.96%) |
Mar 31, 2003 | 6.957 | 7.010 | 6.957 | 6.970 | 7,503 | -0.00(-0.04%) |
Mar 28, 2003 | 7.058 | 7.103 | 6.936 | 6.973 | 10,504 | -0.10(-1.43%) |
Mar 27, 2003 | 7.090 | 7.117 | 7.050 | 7.074 | 13,506 | +0.01(+0.15%) |
Mar 26, 2003 | 6.906 | 7.090 | 6.904 | 7.064 | 15,757 | +0.15(+2.20%) |
Mar 25, 2003 | 6.936 | 6.936 | 6.904 | 6.912 | 3,751 | -0.05(-0.65%) |
Mar 24, 2003 | 6.930 | 6.957 | 6.930 | 6.957 | 5,252 | +0.02(+0.35%) |
Mar 21, 2003 | 6.933 | 6.933 | 6.933 | 6.933 | 4,502 | -0.00(-0.04%) |
Mar 20, 2003 | 6.936 | 6.936 | 6.936 | 6.936 | 1,500 | +0.01(+0.08%) |
Mar 19, 2003 | 7.040 | 7.040 | 6.930 | 6.930 | 5,627 | -0.13(-1.89%) |
Mar 18, 2003 | 7.090 | 7.090 | 7.064 | 7.064 | 3,376 | -0.09(-1.19%) |
Mar 17, 2003 | 6.944 | 7.149 | 6.944 | 7.149 | 16,507 | +0.22(+3.15%) |
Mar 14, 2003 | 7.053 | 7.053 | 6.885 | 6.930 | 7,503 | -0.16(-2.26%) |
Mar 13, 2003 | 7.271 | 7.271 | 7.090 | 7.090 | 12,755 | -0.17(-2.35%) |
Mar 12, 2003 | 7.127 | 7.261 | 7.127 | 7.261 | 3,751 | +0.15(+2.14%) |
Mar 11, 2003 | 7.103 | 7.114 | 7.024 | 7.109 | 5,252 | +0.05(+0.64%) |
Mar 10, 2003 | 7.037 | 7.064 | 6.888 | 7.064 | 26,636 | +0.00(+0.00%) |
Mar 07, 2003 | 7.263 | 7.303 | 7.064 | 7.064 | 15,006 | -0.17(-2.39%) |
Mar 06, 2003 | 7.127 | 7.237 | 7.090 | 7.237 | 10,879 | +0.12(+1.69%) |
Mar 05, 2003 | 7.064 | 7.117 | 6.917 | 7.117 | 39,392 | +0.05(+0.75%) |
Mar 04, 2003 | 7.258 | 7.258 | 7.064 | 7.064 | 21,759 | -0.17(-2.39%) |
Mar 03, 2003 | 7.186 | 7.317 | 7.117 | 7.237 | 45,020 | +0.07(+0.93%) |
Feb 28, 2003 | 7.010 | 7.170 | 6.866 | 7.170 | 75,784 | +0.16(+2.24%) |
Feb 27, 2003 | 7.170 | 7.170 | 7.013 | 7.013 | 19,133 | -0.13(-1.83%) |
Feb 26, 2003 | 7.165 | 7.170 | 7.130 | 7.143 | 7,128 | +0.00(+0.00%) |
Feb 25, 2003 | 7.157 | 7.183 | 7.143 | 7.143 | 4,502 | +0.01(+0.19%) |
Feb 24, 2003 | 7.189 | 7.189 | 7.125 | 7.130 | 6,753 | -0.04(-0.56%) |
Feb 21, 2003 | 7.210 | 7.210 | 7.170 | 7.170 | 3,001 | -0.03(-0.37%) |
Feb 20, 2003 | 7.202 | 7.202 | 7.197 | 7.197 | 1,500 | +0.00(+0.04%) |
Feb 19, 2003 | 7.242 | 7.242 | 7.194 | 7.194 | 3,376 | -0.06(-0.85%) |
Feb 18, 2003 | 7.290 | 7.303 | 7.210 | 7.255 | 11,255 | -0.01(-0.11%) |
Feb 14, 2003 | 7.170 | 7.263 | 7.130 | 7.263 | 14,256 | +0.04(+0.55%) |
Feb 13, 2003 | 7.109 | 7.277 | 7.109 | 7.223 | 18,758 | +0.15(+2.11%) |
Feb 12, 2003 | 7.085 | 7.135 | 7.064 | 7.074 | 25,886 | +0.04(+0.61%) |
Feb 11, 2003 | 7.018 | 7.032 | 7.008 | 7.032 | 5,627 | +0.04(+0.53%) |
Feb 10, 2003 | 6.957 | 6.994 | 6.957 | 6.994 | 13,506 | +0.05(+0.65%) |
Feb 07, 2003 | 6.965 | 6.973 | 6.949 | 6.949 | 3,376 | +0.02(+0.23%) |
Feb 06, 2003 | 6.978 | 6.978 | 6.930 | 6.933 | 7,128 | -0.04(-0.54%) |
Feb 05, 2003 | 7.010 | 7.032 | 6.970 | 6.970 | 7,878 | -0.01(-0.08%) |
Feb 04, 2003 | 6.970 | 6.976 | 6.970 | 6.976 | 1,875 | +0.02(+0.27%) |
Feb 03, 2003 | 6.952 | 6.970 | 6.952 | 6.957 | 8,253 | -0.01(-0.19%) |
Jan 31, 2003 | 6.970 | 6.970 | 6.970 | 6.970 | 750 | +0.01(+0.19%) |
Jan 30, 2003 | 6.986 | 6.986 | 6.957 | 6.957 | 5,627 | -0.01(-0.19%) |
Jan 29, 2003 | 6.970 | 6.970 | 6.970 | 6.970 | 375 | +0.01(+0.19%) |
Jan 28, 2003 | 6.957 | 6.957 | 6.944 | 6.957 | 3,751 | +0.01(+0.19%) |
Jan 27, 2003 | 6.944 | 6.944 | 6.944 | 6.944 | 1,125 | -0.01(-0.19%) |
Jan 24, 2003 | 6.986 | 6.986 | 6.957 | 6.957 | 4,126 | -0.02(-0.31%) |
Jan 23, 2003 | 6.949 | 6.978 | 6.949 | 6.978 | 2,626 | +0.04(+0.61%) |
Jan 22, 2003 | 6.944 | 6.986 | 6.936 | 6.936 | 6,753 | -0.02(-0.31%) |
Jan 21, 2003 | 6.984 | 6.984 | 6.957 | 6.957 | 4,126 | +0.00(+0.00%) |
Jan 17, 2003 | 6.965 | 6.965 | 6.957 | 6.957 | 1,125 | -0.01(-0.19%) |
Jan 16, 2003 | 6.957 | 6.978 | 6.957 | 6.970 | 2,251 | +0.03(+0.38%) |
Jan 15, 2003 | 6.984 | 6.989 | 6.936 | 6.944 | 8,253 | -0.04(-0.57%) |
Jan 14, 2003 | 6.949 | 7.002 | 6.949 | 6.984 | 3,751 | +0.04(+0.54%) |
Jan 13, 2003 | 6.954 | 6.954 | 6.946 | 6.946 | 1,500 | -0.01(-0.15%) |
Jan 10, 2003 | 6.957 | 6.957 | 6.957 | 6.957 | 1,125 | +0.01(+0.19%) |
Jan 09, 2003 | 6.954 | 6.954 | 6.917 | 6.944 | 4,877 | -0.01(-0.19%) |
Jan 08, 2003 | 6.917 | 6.957 | 6.914 | 6.957 | 11,630 | +0.06(+0.85%) |
Jan 07, 2003 | 6.917 | 6.936 | 6.898 | 6.898 | 9,379 | -0.01(-0.15%) |
Jan 06, 2003 | 6.930 | 6.930 | 6.909 | 6.909 | 1,875 | -0.03(-0.38%) |
Jan 03, 2003 | 6.930 | 6.936 | 6.928 | 6.936 | 3,376 | +0.02(+0.27%) |