Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.912 | 8.912 | 8.892 | 8.892 | 421,828 | +0.05(+0.52%) |
Apr 29, 2004 | 8.859 | 8.885 | 8.846 | 8.846 | 9,206 | -0.09(-0.96%) |
Apr 28, 2004 | 9.044 | 9.044 | 8.932 | 8.932 | 14,337 | -0.11(-1.25%) |
Apr 27, 2004 | 8.978 | 9.058 | 8.978 | 9.044 | 29,278 | +0.03(+0.37%) |
Apr 26, 2004 | 9.044 | 9.044 | 9.011 | 9.011 | 3,320 | -0.03(-0.37%) |
Apr 23, 2004 | 9.011 | 9.071 | 9.011 | 9.044 | 13,281 | -0.03(-0.29%) |
Apr 22, 2004 | 8.978 | 9.071 | 8.978 | 9.071 | 13,733 | +0.03(+0.29%) |
Apr 21, 2004 | 8.978 | 9.044 | 8.978 | 9.044 | 19,770 | -0.03(-0.36%) |
Apr 20, 2004 | 9.084 | 9.124 | 9.051 | 9.078 | 10,413 | -0.07(-0.80%) |
Apr 19, 2004 | 9.104 | 9.177 | 9.078 | 9.150 | 51,313 | +0.01(+0.07%) |
Apr 16, 2004 | 9.011 | 9.144 | 9.011 | 9.144 | 6,036 | +0.17(+1.92%) |
Apr 15, 2004 | 8.998 | 8.998 | 8.971 | 8.971 | 3,773 | +0.02(+0.22%) |
Apr 14, 2004 | 8.932 | 9.005 | 8.932 | 8.952 | 51,766 | -0.09(-1.03%) |
Apr 13, 2004 | 9.111 | 9.111 | 9.011 | 9.044 | 40,900 | -0.07(-0.73%) |
Apr 12, 2004 | 9.853 | 9.853 | 9.078 | 9.111 | 70,028 | +0.05(+0.59%) |
Apr 08, 2004 | 9.144 | 9.144 | 9.058 | 9.058 | 26,109 | -0.09(-0.94%) |
Apr 07, 2004 | 9.078 | 9.157 | 9.058 | 9.144 | 38,938 | +0.10(+1.10%) |
Apr 06, 2004 | 8.998 | 9.051 | 8.998 | 9.044 | 33,353 | +0.11(+1.26%) |
Apr 05, 2004 | 8.938 | 8.991 | 8.879 | 8.932 | 148,055 | -0.09(-1.03%) |
Apr 02, 2004 | 9.078 | 9.078 | 8.998 | 9.024 | 29,580 | -0.07(-0.80%) |
Apr 01, 2004 | 9.011 | 9.097 | 8.985 | 9.097 | 57,350 | +0.17(+1.85%) |
Mar 31, 2004 | 8.879 | 8.971 | 8.879 | 8.932 | 97,194 | +0.10(+1.13%) |
Mar 30, 2004 | 8.806 | 8.839 | 8.779 | 8.832 | 75,159 | +0.00(+0.00%) |
Mar 29, 2004 | 8.753 | 8.832 | 8.753 | 8.832 | 77,121 | +0.11(+1.29%) |
Mar 26, 2004 | 8.693 | 8.726 | 8.693 | 8.720 | 4,980 | -0.01(-0.15%) |
Mar 25, 2004 | 8.687 | 8.733 | 8.687 | 8.733 | 45,276 | +0.13(+1.46%) |
Mar 24, 2004 | 8.680 | 8.713 | 8.554 | 8.607 | 324,181 | -0.15(-1.67%) |
Mar 23, 2004 | 8.733 | 8.773 | 8.726 | 8.753 | 6,489 | +0.09(+1.07%) |
Mar 22, 2004 | 8.766 | 8.766 | 8.653 | 8.660 | 20,827 | -0.15(-1.73%) |
Mar 19, 2004 | 8.945 | 8.945 | 8.812 | 8.812 | 155,148 | -0.19(-2.13%) |
Mar 18, 2004 | 9.044 | 9.044 | 8.998 | 9.005 | 10,262 | +0.01(+0.07%) |
Mar 17, 2004 | 8.879 | 8.998 | 8.879 | 8.998 | 16,752 | +0.18(+2.03%) |
Mar 16, 2004 | 8.859 | 8.892 | 8.779 | 8.819 | 23,392 | +0.03(+0.30%) |
Mar 15, 2004 | 8.885 | 8.918 | 8.746 | 8.793 | 71,537 | -0.13(-1.41%) |
Mar 12, 2004 | 9.018 | 9.018 | 8.912 | 8.918 | 93,270 | -0.09(-0.96%) |
Mar 11, 2004 | 9.150 | 9.150 | 9.005 | 9.005 | 70,329 | -0.18(-1.95%) |
Mar 10, 2004 | 9.263 | 9.263 | 9.177 | 9.184 | 33,806 | -0.11(-1.21%) |
Mar 09, 2004 | 9.468 | 9.468 | 9.283 | 9.296 | 64,443 | -0.15(-1.61%) |
Mar 08, 2004 | 9.561 | 9.574 | 9.449 | 9.449 | 23,392 | -0.08(-0.83%) |
Mar 05, 2004 | 9.435 | 9.528 | 9.435 | 9.528 | 12,375 | +0.17(+1.77%) |
Mar 04, 2004 | 9.210 | 9.362 | 9.210 | 9.362 | 18,261 | +0.09(+1.00%) |
Mar 03, 2004 | 9.309 | 9.309 | 9.150 | 9.270 | 39,088 | -0.13(-1.34%) |
Mar 02, 2004 | 9.475 | 9.502 | 9.323 | 9.396 | 66,405 | -0.13(-1.39%) |
Mar 01, 2004 | 9.541 | 9.541 | 9.429 | 9.528 | 171,749 | +0.12(+1.27%) |
Feb 27, 2004 | 9.409 | 9.475 | 9.356 | 9.409 | 61,878 | +0.01(+0.14%) |
Feb 26, 2004 | 9.475 | 9.475 | 9.356 | 9.396 | 66,255 | -0.09(-0.98%) |
Feb 25, 2004 | 9.608 | 9.621 | 9.488 | 9.488 | 23,996 | -0.22(-2.25%) |
Feb 24, 2004 | 9.634 | 9.714 | 9.568 | 9.707 | 14,035 | +0.13(+1.38%) |
Feb 23, 2004 | 9.707 | 9.707 | 9.561 | 9.574 | 36,070 | +0.03(+0.28%) |
Feb 20, 2004 | 9.674 | 9.674 | 9.435 | 9.548 | 51,011 | -0.16(-1.64%) |
Feb 19, 2004 | 9.740 | 9.833 | 9.700 | 9.707 | 46,484 | +0.01(+0.14%) |
Feb 18, 2004 | 9.707 | 9.859 | 9.674 | 9.694 | 822,377 | -0.06(-0.61%) |
Feb 17, 2004 | 9.614 | 9.780 | 9.608 | 9.753 | 26,713 | +0.28(+3.01%) |
Feb 13, 2004 | 9.674 | 9.674 | 9.435 | 9.468 | 79,838 | -0.16(-1.65%) |
Feb 12, 2004 | 9.594 | 9.634 | 9.521 | 9.627 | 39,692 | -0.01(-0.07%) |
Feb 11, 2004 | 9.442 | 9.634 | 9.389 | 9.634 | 25,807 | +0.17(+1.82%) |
Feb 10, 2004 | 9.475 | 9.475 | 9.396 | 9.462 | 73,348 | +0.05(+0.49%) |
Feb 09, 2004 | 9.475 | 9.475 | 9.343 | 9.415 | 49,653 | +0.07(+0.71%) |
Feb 06, 2004 | 9.276 | 9.442 | 9.276 | 9.349 | 90,855 | +0.11(+1.15%) |
Feb 05, 2004 | 9.270 | 9.309 | 9.164 | 9.243 | 12,979 | +0.03(+0.29%) |
Feb 04, 2004 | 9.230 | 9.230 | 9.124 | 9.217 | 7,847 | +0.03(+0.29%) |
Feb 03, 2004 | 9.243 | 9.296 | 9.184 | 9.190 | 7,244 | -0.08(-0.86%) |
Feb 02, 2004 | 9.276 | 9.283 | 9.210 | 9.270 | 8,904 | +0.05(+0.50%) |
Jan 30, 2004 | 9.144 | 9.223 | 9.104 | 9.223 | 11,470 | +0.11(+1.24%) |
Jan 29, 2004 | 9.084 | 9.111 | 8.879 | 9.111 | 88,893 | -0.10(-1.08%) |
Jan 28, 2004 | 9.217 | 9.303 | 9.210 | 9.210 | 3,320 | -0.04(-0.43%) |
Jan 27, 2004 | 9.210 | 9.276 | 9.210 | 9.250 | 3,018 | +0.00(+0.00%) |
Jan 26, 2004 | 9.250 | 9.250 | 9.250 | 9.250 | 452 | +0.12(+1.31%) |
Jan 23, 2004 | 9.376 | 9.376 | 9.131 | 9.131 | 10,413 | -0.19(-1.99%) |
Jan 22, 2004 | 9.376 | 9.402 | 9.263 | 9.316 | 6,640 | -0.01(-0.14%) |
Jan 21, 2004 | 9.230 | 9.336 | 9.177 | 9.329 | 6,187 | +0.15(+1.59%) |
Jan 20, 2004 | 9.237 | 9.243 | 9.137 | 9.184 | 13,432 | +0.05(+0.58%) |
Jan 16, 2004 | 9.144 | 9.144 | 9.078 | 9.131 | 12,979 | -0.07(-0.79%) |
Jan 15, 2004 | 9.223 | 9.223 | 9.117 | 9.203 | 12,979 | -0.02(-0.22%) |
Jan 14, 2004 | 9.170 | 9.230 | 9.164 | 9.223 | 15,243 | +0.11(+1.16%) |
Jan 13, 2004 | 9.144 | 9.157 | 9.031 | 9.117 | 5,131 | -0.02(-0.22%) |
Jan 12, 2004 | 9.137 | 9.177 | 9.044 | 9.137 | 13,130 | +0.06(+0.66%) |
Jan 09, 2004 | 9.111 | 9.111 | 9.064 | 9.078 | 9,055 | +0.03(+0.37%) |
Jan 08, 2004 | 9.011 | 9.117 | 9.005 | 9.044 | 15,997 | +0.11(+1.19%) |
Jan 07, 2004 | 8.971 | 8.971 | 8.865 | 8.938 | 15,997 | -0.01(-0.15%) |
Jan 06, 2004 | 9.044 | 9.064 | 8.932 | 8.952 | 52,370 | +0.05(+0.52%) |
Jan 05, 2004 | 8.905 | 8.938 | 8.793 | 8.905 | 15,394 | +0.17(+1.97%) |
Jan 02, 2004 | 8.773 | 8.779 | 8.733 | 8.733 | 12,224 | +0.15(+1.78%) |
Dec 31, 2003 | 8.561 | 8.581 | 8.561 | 8.581 | 1,056 | +0.04(+0.47%) |
Dec 30, 2003 | 8.541 | 8.541 | 8.541 | 8.541 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 8.534 | 8.547 | 8.435 | 8.541 | 23,242 | +0.11(+1.26%) |
Dec 26, 2003 | 8.369 | 8.488 | 8.369 | 8.435 | 4,829 | +0.07(+0.79%) |
Dec 24, 2003 | 8.441 | 8.441 | 8.369 | 8.369 | 1,811 | +0.00(+0.00%) |
Dec 23, 2003 | 8.355 | 8.369 | 8.355 | 8.369 | 905 | -0.05(-0.55%) |
Dec 22, 2003 | 8.342 | 8.461 | 8.342 | 8.415 | 34,410 | -0.56(-6.27%) |
Dec 19, 2003 | 8.978 | 8.978 | 8.978 | 8.978 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 8.991 | 8.991 | 8.932 | 8.978 | 6,187 | +0.13(+1.50%) |
Dec 17, 2003 | 8.839 | 8.912 | 8.846 | 8.846 | 6,791 | +0.01(+0.08%) |
Dec 16, 2003 | 8.832 | 8.839 | 8.832 | 8.839 | 3,923 | +0.01(+0.08%) |
Dec 15, 2003 | 8.773 | 8.832 | 8.773 | 8.832 | 1,509 | +0.05(+0.60%) |
Dec 12, 2003 | 8.773 | 8.779 | 8.773 | 8.779 | 18,261 | -0.05(-0.53%) |
Dec 11, 2003 | 8.746 | 8.826 | 8.746 | 8.826 | 20,525 | +0.01(+0.08%) |
Dec 10, 2003 | 8.819 | 8.839 | 8.806 | 8.819 | 754 | -0.03(-0.30%) |
Dec 09, 2003 | 8.846 | 8.865 | 8.846 | 8.846 | 2,565 | +0.14(+1.60%) |
Dec 08, 2003 | 8.706 | 8.706 | 8.706 | 8.706 | 150 | +0.02(+0.23%) |
Dec 05, 2003 | 8.693 | 8.693 | 8.693 | 8.687 | 4,980 | -0.03(-0.38%) |
Dec 04, 2003 | 8.832 | 8.832 | 8.720 | 8.720 | 23,392 | -0.03(-0.38%) |
Dec 03, 2003 | 8.740 | 8.753 | 8.746 | 8.753 | 25,958 | +0.01(+0.15%) |
Dec 02, 2003 | 8.673 | 8.740 | 8.561 | 8.740 | 6,489 | +0.10(+1.15%) |
Dec 01, 2003 | 8.673 | 8.673 | 8.581 | 8.640 | 12,224 | +0.11(+1.32%) |
Nov 28, 2003 | 8.528 | 8.528 | 8.528 | 8.528 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 8.461 | 8.534 | 8.528 | 8.528 | 6,489 | +0.05(+0.63%) |
Nov 25, 2003 | 8.475 | 8.475 | 8.475 | 8.475 | 2,112 | +0.03(+0.39%) |
Nov 24, 2003 | 8.415 | 8.441 | 8.415 | 8.441 | 2,867 | +0.02(+0.24%) |
Nov 21, 2003 | 8.541 | 8.541 | 8.541 | 8.422 | 17,507 | +0.02(+0.24%) |
Nov 20, 2003 | 8.402 | 8.402 | 8.402 | 8.402 | 301 | -0.01(-0.08%) |
Nov 19, 2003 | 8.408 | 8.408 | 8.408 | 8.408 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 8.415 | 8.415 | 8.415 | 8.408 | 1,509 | -0.05(-0.55%) |
Nov 17, 2003 | 8.455 | 8.455 | 8.455 | 8.455 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 8.448 | 8.574 | 8.448 | 8.455 | 3,018 | +0.08(+0.95%) |
Nov 13, 2003 | 8.375 | 8.475 | 8.375 | 8.375 | 2,565 | +0.03(+0.32%) |
Nov 12, 2003 | 8.349 | 8.349 | 8.349 | 8.349 | 150 | +0.01(+0.08%) |
Nov 11, 2003 | 8.349 | 8.349 | 8.342 | 8.342 | 4,074 | +0.08(+0.96%) |
Nov 10, 2003 | 8.263 | 8.263 | 8.263 | 8.263 | 6,791 | +0.01(+0.08%) |
Nov 07, 2003 | 8.256 | 8.256 | 8.256 | 8.256 | 905 | +0.04(+0.48%) |
Nov 06, 2003 | 8.316 | 8.316 | 8.216 | 8.216 | 14,639 | +0.00(+0.00%) |
Nov 05, 2003 | 8.210 | 8.210 | 8.130 | 8.216 | 6,640 | +0.00(+0.00%) |
Nov 04, 2003 | 8.216 | 8.216 | 8.216 | 8.216 | 2,716 | -0.09(-1.12%) |
Nov 03, 2003 | 8.289 | 8.289 | 8.289 | 8.309 | 2,565 | +0.13(+1.54%) |
Oct 31, 2003 | 8.183 | 8.183 | 8.183 | 8.183 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 8.183 | 8.183 | 8.183 | 8.183 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 8.176 | 8.190 | 8.130 | 8.183 | 12,526 | -0.03(-0.32%) |
Oct 28, 2003 | 8.150 | 8.210 | 8.150 | 8.210 | 6,036 | -0.01(-0.08%) |
Oct 27, 2003 | 8.203 | 8.216 | 8.117 | 8.216 | 1,084,529 | +0.01(+0.08%) |
Oct 24, 2003 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 8.057 | 8.210 | 8.057 | 8.210 | 9,357 | -0.07(-0.88%) |
Oct 22, 2003 | 8.150 | 8.282 | 8.123 | 8.282 | 25,204 | +0.07(+0.81%) |
Oct 21, 2003 | 8.236 | 8.216 | 8.210 | 8.216 | 6,338 | -0.02(-0.24%) |
Oct 20, 2003 | 8.156 | 8.236 | 8.156 | 8.236 | 11,922 | +0.05(+0.57%) |
Oct 17, 2003 | 8.123 | 8.190 | 8.123 | 8.190 | 54,332 | -0.06(-0.72%) |
Oct 16, 2003 | 8.249 | 8.249 | 8.249 | 8.249 | 452 | +0.13(+1.55%) |
Oct 15, 2003 | 8.183 | 8.210 | 8.123 | 8.123 | 31,240 | +0.01(+0.08%) |
Oct 14, 2003 | 8.031 | 8.117 | 8.031 | 8.117 | 8,300 | -0.05(-0.57%) |
Oct 13, 2003 | 8.163 | 8.163 | 8.163 | 8.163 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 8.130 | 8.249 | 8.130 | 8.163 | 10,413 | -0.05(-0.56%) |
Oct 09, 2003 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 8.117 | 8.210 | 8.117 | 8.210 | 14,790 | +0.12(+1.47%) |
Oct 07, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 3,320 | +0.01(+0.08%) |
Oct 06, 2003 | 8.044 | 8.090 | 8.064 | 8.084 | 23,543 | +0.04(+0.49%) |
Oct 03, 2003 | 8.044 | 8.044 | 8.044 | 8.044 | 4,829 | +0.06(+0.75%) |
Oct 02, 2003 | 8.037 | 8.044 | 7.951 | 7.984 | 37,579 | +0.04(+0.50%) |
Oct 01, 2003 | 7.938 | 7.944 | 7.938 | 7.944 | 1,207 | +0.10(+1.27%) |
Sep 30, 2003 | 7.845 | 7.845 | 7.845 | 7.845 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 7.845 | 7.845 | 7.845 | 7.845 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 7.845 | 7.845 | 7.845 | 7.845 | 150 | +0.00(+0.00%) |
Sep 25, 2003 | 7.845 | 7.845 | 7.845 | 7.845 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 7.845 | 7.845 | 7.845 | 7.845 | 3,320 | -0.01(-0.17%) |
Sep 23, 2003 | 7.858 | 7.858 | 7.858 | 7.858 | 113,191 | -0.09(-1.08%) |
Sep 22, 2003 | 7.944 | 7.944 | 7.944 | 7.944 | 1,961 | +0.01(+0.08%) |
Sep 19, 2003 | 7.938 | 7.938 | 7.938 | 7.938 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 7.938 | 7.938 | 7.858 | 7.938 | 3,169 | +0.17(+2.13%) |
Sep 17, 2003 | 7.772 | 7.772 | 7.772 | 7.772 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 7.772 | 7.772 | 7.772 | 7.772 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 7.772 | 7.772 | 7.772 | 7.772 | 603 | +0.07(+0.86%) |
Sep 12, 2003 | 7.706 | 7.706 | 7.706 | 7.706 | 1,509 | +0.10(+1.31%) |
Sep 11, 2003 | 7.607 | 7.607 | 7.607 | 7.607 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 7.660 | 7.719 | 7.607 | 7.607 | 238,306 | -0.17(-2.21%) |
Sep 09, 2003 | 7.779 | 7.779 | 7.779 | 7.779 | 150 | +0.06(+0.77%) |
Sep 08, 2003 | 7.746 | 7.752 | 7.719 | 7.719 | 2,414 | +0.23(+3.01%) |
Sep 05, 2003 | 7.494 | 7.494 | 7.494 | 7.494 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 7.481 | 7.494 | 7.454 | 7.494 | 212,197 | -0.01(-0.09%) |
Sep 03, 2003 | 7.448 | 7.547 | 7.421 | 7.501 | 204,047 | +0.14(+1.89%) |
Sep 02, 2003 | 7.434 | 7.434 | 7.355 | 7.361 | 3,622 | -0.01(-0.09%) |
Aug 29, 2003 | 7.361 | 7.414 | 7.322 | 7.368 | 6,942 | -0.06(-0.80%) |
Aug 28, 2003 | 7.328 | 7.428 | 7.328 | 7.428 | 3,320 | -0.12(-1.58%) |
Aug 27, 2003 | 7.547 | 7.547 | 7.547 | 7.547 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 7.448 | 7.547 | 7.448 | 7.547 | 11,017 | -0.05(-0.61%) |
Aug 25, 2003 | 7.573 | 7.620 | 7.454 | 7.593 | 9,809 | +0.02(+0.26%) |
Aug 22, 2003 | 7.494 | 7.646 | 7.494 | 7.573 | 222,912 | +0.01(+0.18%) |
Aug 21, 2003 | 7.560 | 7.560 | 7.560 | 7.560 | 301 | -0.11(-1.47%) |
Aug 20, 2003 | 7.640 | 7.719 | 7.640 | 7.673 | 5,433 | -0.09(-1.19%) |
Aug 19, 2003 | 7.679 | 7.766 | 7.593 | 7.766 | 208,725 | +0.09(+1.12%) |
Aug 18, 2003 | 7.560 | 7.679 | 7.560 | 7.679 | 159,223 | -0.04(-0.51%) |
Aug 15, 2003 | 7.719 | 7.719 | 7.719 | 7.719 | 7,546 | +0.20(+2.64%) |
Aug 14, 2003 | 7.520 | 7.520 | 7.520 | 7.520 | 36,523 | -0.07(-0.87%) |
Aug 13, 2003 | 7.474 | 7.587 | 7.461 | 7.587 | 45,125 | -0.03(-0.35%) |
Aug 12, 2003 | 7.454 | 7.613 | 7.454 | 7.613 | 2,112 | +0.15(+2.04%) |
Aug 11, 2003 | 7.573 | 7.573 | 7.461 | 7.461 | 2,867 | -0.09(-1.14%) |
Aug 08, 2003 | 7.653 | 7.653 | 7.547 | 7.547 | 12,073 | +0.07(+0.98%) |
Aug 07, 2003 | 7.534 | 7.613 | 7.474 | 7.474 | 2,867 | -0.05(-0.62%) |
Aug 06, 2003 | 7.520 | 7.520 | 7.520 | 7.520 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 7.520 | 7.520 | 7.520 | 7.520 | 37,730 | +0.01(+0.09%) |
Aug 04, 2003 | 7.487 | 7.514 | 7.454 | 7.514 | 453,371 | +0.15(+1.98%) |
Aug 01, 2003 | 7.368 | 7.368 | 7.368 | 7.368 | 150 | -0.09(-1.24%) |
Jul 31, 2003 | 7.328 | 7.461 | 7.328 | 7.461 | 1,207 | +0.13(+1.72%) |
Jul 30, 2003 | 7.289 | 7.335 | 7.289 | 7.335 | 24,600 | -0.12(-1.60%) |
Jul 29, 2003 | 7.454 | 7.454 | 7.454 | 7.454 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 7.514 | 7.514 | 7.454 | 7.454 | 76,215 | +0.01(+0.09%) |
Jul 25, 2003 | 7.375 | 7.448 | 7.375 | 7.448 | 9,960 | +0.09(+1.17%) |
Jul 24, 2003 | 7.368 | 7.375 | 7.355 | 7.361 | 12,375 | +0.06(+0.82%) |
Jul 23, 2003 | 7.381 | 7.381 | 7.302 | 7.302 | 3,169 | -0.07(-0.90%) |
Jul 22, 2003 | 7.328 | 7.368 | 7.328 | 7.368 | 1,358 | +0.04(+0.54%) |
Jul 21, 2003 | 7.328 | 7.328 | 7.328 | 7.328 | 3,471 | +0.07(+1.00%) |
Jul 18, 2003 | 7.242 | 7.255 | 7.242 | 7.255 | 409,151 | -0.01(-0.18%) |
Jul 17, 2003 | 7.269 | 7.269 | 7.269 | 7.269 | 3,471 | -0.05(-0.72%) |
Jul 16, 2003 | 7.289 | 7.322 | 7.289 | 7.322 | 3,169 | +0.09(+1.28%) |
Jul 15, 2003 | 7.295 | 7.414 | 7.229 | 7.229 | 17,507 | -0.03(-0.46%) |
Jul 14, 2003 | 7.302 | 7.302 | 7.222 | 7.262 | 5,131 | +0.06(+0.83%) |
Jul 11, 2003 | 7.202 | 7.202 | 7.202 | 7.202 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 7.202 | 7.202 | 7.202 | 7.202 | 3,622 | -0.02(-0.28%) |
Jul 09, 2003 | 7.216 | 7.222 | 7.202 | 7.222 | 2,716 | -0.10(-1.36%) |
Jul 08, 2003 | 7.202 | 7.322 | 7.202 | 7.322 | 20,223 | +0.05(+0.64%) |
Jul 07, 2003 | 7.249 | 7.289 | 7.249 | 7.275 | 59,312 | +0.12(+1.67%) |
Jul 03, 2003 | 7.103 | 7.156 | 7.103 | 7.156 | 44,673 | -0.17(-2.26%) |
Jul 02, 2003 | 7.322 | 7.322 | 7.322 | 7.322 | 75,461 | +0.10(+1.38%) |
Jul 01, 2003 | 7.249 | 7.249 | 7.090 | 7.222 | 106,551 | -0.06(-0.82%) |
Jun 30, 2003 | 7.229 | 7.282 | 7.202 | 7.282 | 2,565 | +0.13(+1.85%) |
Jun 27, 2003 | 7.222 | 7.222 | 7.149 | 7.149 | 7,697 | -0.07(-1.01%) |
Jun 26, 2003 | 7.123 | 7.222 | 7.110 | 7.222 | 19,167 | +0.13(+1.77%) |
Jun 25, 2003 | 7.249 | 7.269 | 7.096 | 7.096 | 586,786 | -0.14(-1.92%) |
Jun 24, 2003 | 7.275 | 7.348 | 7.236 | 7.236 | 2,716 | -0.06(-0.82%) |
Jun 23, 2003 | 7.322 | 7.322 | 7.295 | 7.295 | 1,056 | -0.04(-0.54%) |
Jun 20, 2003 | 7.361 | 7.481 | 7.328 | 7.335 | 5,433 | -0.07(-0.90%) |
Jun 19, 2003 | 7.520 | 7.520 | 7.401 | 7.401 | 5,735 | -0.08(-1.06%) |
Jun 18, 2003 | 7.467 | 7.587 | 7.467 | 7.481 | 6,489 | -0.09(-1.14%) |
Jun 17, 2003 | 7.567 | 7.567 | 7.567 | 7.567 | 452 | +0.03(+0.44%) |
Jun 16, 2003 | 7.613 | 7.613 | 7.527 | 7.534 | 905 | +0.00(+0.00%) |
Jun 13, 2003 | 7.421 | 7.534 | 7.421 | 7.534 | 3,320 | -0.08(-1.04%) |
Jun 12, 2003 | 7.613 | 7.620 | 7.520 | 7.613 | 178,994 | +0.03(+0.35%) |
Jun 11, 2003 | 7.607 | 7.620 | 7.587 | 7.587 | 156,053 | +0.10(+1.33%) |
Jun 10, 2003 | 7.487 | 7.487 | 7.487 | 7.487 | 754 | +0.00(+0.00%) |
Jun 09, 2003 | 7.395 | 7.487 | 7.395 | 7.487 | 6,036 | +0.05(+0.62%) |
Jun 06, 2003 | 7.547 | 7.554 | 7.441 | 7.441 | 1,509 | +0.01(+0.09%) |
Jun 05, 2003 | 7.514 | 7.514 | 7.434 | 7.434 | 1,660 | -0.02(-0.27%) |
Jun 04, 2003 | 7.302 | 7.454 | 7.302 | 7.454 | 4,225 | +0.19(+2.55%) |
Jun 03, 2003 | 7.414 | 7.414 | 7.269 | 7.269 | 12,526 | -0.15(-1.97%) |
Jun 02, 2003 | 7.355 | 7.448 | 7.355 | 7.414 | 30,184 | +0.05(+0.72%) |
May 30, 2003 | 7.355 | 7.361 | 7.289 | 7.361 | 2,112 | +0.08(+1.09%) |
May 29, 2003 | 7.222 | 7.282 | 7.202 | 7.282 | 136,886 | +0.07(+1.01%) |
May 28, 2003 | 7.189 | 7.209 | 7.189 | 7.209 | 5,735 | +0.05(+0.65%) |
May 23, 2003 | 7.156 | 7.163 | 7.096 | 7.163 | 5,735 | +0.01(+0.19%) |
May 22, 2003 | 7.110 | 7.149 | 7.110 | 7.149 | 905 | +0.11(+1.51%) |
May 21, 2003 | 7.023 | 7.076 | 7.010 | 7.043 | 5,584 | -0.06(-0.84%) |
May 20, 2003 | 7.076 | 7.163 | 7.076 | 7.103 | 15,243 | +0.21(+3.08%) |
May 19, 2003 | 6.964 | 6.964 | 6.871 | 6.891 | 3,773 | -0.18(-2.53%) |
May 16, 2003 | 7.023 | 7.182 | 7.023 | 7.070 | 61,727 | +0.13(+1.91%) |
May 15, 2003 | 6.937 | 6.937 | 6.937 | 6.937 | 150 | -0.08(-1.13%) |
May 14, 2003 | 6.997 | 7.017 | 6.984 | 7.017 | 754 | +0.06(+0.86%) |
May 13, 2003 | 7.057 | 7.057 | 6.931 | 6.957 | 17,808 | -0.07(-0.94%) |
May 12, 2003 | 7.017 | 7.063 | 7.010 | 7.023 | 1,961 | +0.03(+0.47%) |
May 09, 2003 | 6.758 | 6.990 | 6.758 | 6.990 | 327,652 | +0.16(+2.33%) |
May 08, 2003 | 6.805 | 6.831 | 6.805 | 6.831 | 12,375 | -0.15(-2.18%) |
May 07, 2003 | 6.904 | 7.010 | 6.904 | 6.984 | 9,206 | +0.07(+0.96%) |
May 06, 2003 | 6.785 | 6.917 | 6.785 | 6.917 | 4,527 | +0.13(+1.95%) |
May 05, 2003 | 6.745 | 6.785 | 6.725 | 6.785 | 8,149 | +0.13(+1.89%) |
May 02, 2003 | 6.507 | 6.659 | 6.507 | 6.659 | 8,904 | +0.09(+1.31%) |