Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.706 | 8.706 | 8.466 | 8.481 | 60,290 | -0.23(-2.59%) |
Apr 29, 2004 | 8.694 | 8.766 | 8.655 | 8.706 | 18,986 | +0.01(+0.07%) |
Apr 28, 2004 | 8.718 | 8.796 | 8.694 | 8.700 | 37,306 | -0.01(-0.07%) |
Apr 27, 2004 | 8.586 | 8.781 | 8.586 | 8.706 | 81,275 | +0.15(+1.75%) |
Apr 26, 2004 | 8.481 | 8.556 | 8.475 | 8.556 | 27,313 | +0.08(+0.89%) |
Apr 23, 2004 | 8.526 | 8.553 | 8.466 | 8.481 | 18,986 | -0.02(-0.18%) |
Apr 22, 2004 | 8.472 | 8.496 | 8.421 | 8.496 | 20,651 | +0.05(+0.64%) |
Apr 21, 2004 | 8.406 | 8.481 | 8.406 | 8.442 | 23,649 | +0.04(+0.43%) |
Apr 20, 2004 | 8.586 | 8.613 | 8.364 | 8.406 | 78,943 | -0.15(-1.75%) |
Apr 19, 2004 | 8.541 | 8.556 | 8.466 | 8.556 | 57,292 | +0.08(+0.96%) |
Apr 16, 2004 | 8.397 | 8.475 | 8.316 | 8.475 | 36,640 | +0.08(+0.93%) |
Apr 15, 2004 | 8.676 | 8.721 | 8.397 | 8.397 | 82,607 | -0.30(-3.45%) |
Apr 14, 2004 | 8.811 | 8.811 | 8.667 | 8.697 | 47,965 | -0.05(-0.62%) |
Apr 13, 2004 | 8.676 | 8.778 | 8.652 | 8.751 | 66,952 | +0.12(+1.39%) |
Apr 12, 2004 | 8.655 | 8.664 | 8.526 | 8.631 | 52,629 | -0.05(-0.59%) |
Apr 08, 2004 | 8.766 | 8.766 | 8.652 | 8.682 | 30,644 | -0.09(-0.99%) |
Apr 07, 2004 | 8.901 | 8.916 | 8.766 | 8.769 | 59,624 | +0.08(+0.90%) |
Apr 06, 2004 | 8.661 | 8.691 | 8.592 | 8.691 | 31,310 | +0.09(+1.05%) |
Apr 05, 2004 | 8.571 | 8.841 | 8.556 | 8.601 | 41,969 | +0.00(+0.00%) |
Apr 02, 2004 | 8.733 | 8.778 | 8.601 | 8.601 | 62,621 | -0.06(-0.66%) |
Apr 01, 2004 | 8.550 | 8.658 | 8.520 | 8.658 | 77,611 | +0.15(+1.73%) |
Mar 31, 2004 | 8.406 | 8.526 | 8.346 | 8.511 | 72,281 | +0.14(+1.61%) |
Mar 30, 2004 | 8.391 | 8.433 | 8.364 | 8.376 | 51,962 | -0.03(-0.36%) |
Mar 29, 2004 | 8.406 | 8.421 | 8.292 | 8.406 | 26,980 | +0.00(+0.00%) |
Mar 26, 2004 | 8.361 | 8.406 | 8.295 | 8.406 | 35,974 | +0.05(+0.54%) |
Mar 25, 2004 | 8.376 | 8.376 | 8.322 | 8.361 | 38,639 | +0.02(+0.18%) |
Mar 24, 2004 | 8.376 | 8.376 | 8.286 | 8.346 | 36,640 | -0.03(-0.36%) |
Mar 23, 2004 | 8.421 | 8.421 | 8.292 | 8.376 | 48,631 | +0.10(+1.16%) |
Mar 22, 2004 | 7.971 | 8.280 | 7.902 | 8.280 | 86,937 | +0.34(+4.27%) |
Mar 19, 2004 | 7.746 | 7.956 | 7.746 | 7.941 | 78,610 | +0.23(+2.96%) |
Mar 18, 2004 | 7.836 | 7.887 | 7.670 | 7.713 | 90,934 | -0.15(-1.95%) |
Mar 17, 2004 | 7.869 | 7.908 | 7.824 | 7.866 | 41,303 | -0.00(-0.04%) |
Mar 16, 2004 | 7.872 | 7.893 | 7.824 | 7.869 | 32,976 | +0.03(+0.34%) |
Mar 15, 2004 | 7.911 | 7.917 | 7.839 | 7.842 | 65,286 | +0.01(+0.08%) |
Mar 12, 2004 | 7.836 | 7.872 | 7.779 | 7.836 | 38,972 | -0.02(-0.31%) |
Mar 11, 2004 | 7.941 | 7.941 | 7.764 | 7.860 | 63,621 | -0.13(-1.58%) |
Mar 10, 2004 | 8.088 | 8.088 | 7.986 | 7.986 | 49,298 | -0.08(-0.97%) |
Mar 09, 2004 | 8.082 | 8.133 | 8.046 | 8.064 | 35,641 | -0.01(-0.11%) |
Mar 08, 2004 | 8.028 | 8.073 | 7.989 | 8.073 | 57,958 | +0.04(+0.52%) |
Mar 05, 2004 | 8.043 | 8.046 | 7.896 | 8.031 | 60,290 | +0.03(+0.41%) |
Mar 04, 2004 | 8.091 | 8.103 | 7.998 | 7.998 | 54,960 | -0.05(-0.60%) |
Mar 03, 2004 | 8.016 | 8.106 | 8.016 | 8.046 | 69,283 | -0.04(-0.52%) |
Mar 02, 2004 | 8.151 | 8.256 | 8.073 | 8.088 | 71,282 | -0.02(-0.22%) |
Mar 01, 2004 | 8.046 | 8.130 | 8.034 | 8.106 | 58,291 | +0.06(+0.75%) |
Feb 27, 2004 | 7.878 | 8.073 | 7.872 | 8.046 | 62,288 | +0.17(+2.17%) |
Feb 26, 2004 | 7.926 | 7.926 | 7.836 | 7.875 | 66,952 | -0.05(-0.61%) |
Feb 25, 2004 | 7.956 | 7.959 | 7.893 | 7.923 | 69,616 | -0.11(-1.35%) |
Feb 24, 2004 | 8.121 | 8.178 | 8.022 | 8.031 | 151,891 | -0.13(-1.55%) |
Feb 23, 2004 | 8.106 | 8.166 | 8.031 | 8.157 | 45,967 | -0.02(-0.26%) |
Feb 20, 2004 | 8.286 | 8.286 | 8.115 | 8.178 | 28,646 | -0.06(-0.77%) |
Feb 19, 2004 | 8.286 | 8.316 | 8.241 | 8.241 | 46,300 | -0.05(-0.54%) |
Feb 18, 2004 | 8.271 | 8.286 | 8.106 | 8.286 | 55,293 | -0.02(-0.18%) |
Feb 17, 2004 | 8.331 | 8.346 | 8.289 | 8.301 | 45,967 | -0.02(-0.25%) |
Feb 13, 2004 | 8.322 | 8.346 | 8.307 | 8.322 | 45,634 | -0.02(-0.29%) |
Feb 12, 2004 | 8.292 | 8.358 | 8.277 | 8.346 | 44,301 | -0.01(-0.07%) |
Feb 11, 2004 | 8.208 | 8.406 | 8.208 | 8.352 | 81,275 | +0.17(+2.13%) |
Feb 10, 2004 | 7.971 | 8.202 | 7.938 | 8.178 | 37,972 | +0.22(+2.79%) |
Feb 09, 2004 | 7.815 | 8.001 | 7.815 | 7.956 | 101,260 | +0.19(+2.44%) |
Feb 06, 2004 | 7.505 | 7.767 | 7.505 | 7.767 | 66,619 | +0.32(+4.23%) |
Feb 05, 2004 | 7.992 | 7.992 | 7.355 | 7.451 | 235,498 | -0.54(-6.76%) |
Feb 04, 2004 | 7.947 | 8.076 | 7.908 | 7.992 | 30,311 | +0.04(+0.53%) |
Feb 03, 2004 | 7.893 | 8.010 | 7.872 | 7.950 | 32,643 | +0.06(+0.72%) |
Feb 02, 2004 | 7.836 | 7.920 | 7.749 | 7.893 | 50,963 | +0.06(+0.73%) |
Jan 30, 2004 | 7.860 | 7.905 | 7.797 | 7.836 | 44,967 | -0.01(-0.11%) |
Jan 29, 2004 | 8.211 | 8.229 | 7.731 | 7.845 | 152,224 | -0.38(-4.64%) |
Jan 28, 2004 | 8.481 | 8.496 | 8.178 | 8.226 | 96,930 | -0.29(-3.42%) |
Jan 27, 2004 | 8.442 | 8.517 | 8.436 | 8.517 | 45,300 | +0.06(+0.71%) |
Jan 26, 2004 | 8.376 | 8.481 | 8.361 | 8.457 | 63,288 | +0.09(+1.11%) |
Jan 23, 2004 | 8.316 | 8.397 | 8.316 | 8.364 | 87,937 | +0.02(+0.18%) |
Jan 22, 2004 | 8.091 | 8.406 | 8.076 | 8.349 | 76,611 | +0.29(+3.61%) |
Jan 21, 2004 | 7.971 | 8.076 | 7.971 | 8.058 | 63,288 | +0.13(+1.67%) |
Jan 20, 2004 | 7.959 | 7.962 | 7.661 | 7.926 | 365,738 | -0.03(-0.42%) |
Jan 16, 2004 | 8.376 | 8.409 | 7.947 | 7.959 | 296,454 | -0.49(-5.83%) |
Jan 15, 2004 | 8.631 | 8.634 | 8.406 | 8.451 | 47,965 | -0.14(-1.68%) |
Jan 14, 2004 | 8.649 | 8.661 | 8.565 | 8.595 | 54,627 | -0.04(-0.42%) |
Jan 13, 2004 | 8.631 | 8.646 | 8.586 | 8.631 | 34,308 | +0.02(+0.17%) |
Jan 12, 2004 | 8.580 | 8.628 | 8.466 | 8.616 | 47,632 | +0.05(+0.53%) |
Jan 09, 2004 | 8.616 | 8.616 | 8.550 | 8.571 | 86,271 | +0.00(+0.00%) |
Jan 08, 2004 | 8.586 | 8.616 | 8.541 | 8.571 | 45,634 | -0.08(-0.87%) |
Jan 07, 2004 | 8.556 | 8.646 | 8.556 | 8.646 | 60,290 | +0.09(+1.05%) |
Jan 06, 2004 | 8.541 | 8.586 | 8.532 | 8.556 | 37,639 | -0.03(-0.31%) |
Jan 05, 2004 | 8.628 | 8.640 | 8.505 | 8.583 | 62,621 | +0.02(+0.18%) |
Jan 02, 2004 | 8.571 | 8.571 | 8.541 | 8.568 | 71,615 | -0.02(-0.21%) |
Dec 31, 2003 | 8.607 | 8.679 | 8.526 | 8.586 | 36,640 | +0.00(+0.04%) |
Dec 30, 2003 | 8.421 | 8.583 | 8.421 | 8.583 | 50,963 | +0.16(+1.93%) |
Dec 29, 2003 | 8.328 | 8.424 | 8.226 | 8.421 | 57,625 | +0.09(+1.12%) |
Dec 26, 2003 | 8.265 | 8.346 | 8.256 | 8.328 | 35,308 | +0.05(+0.62%) |
Dec 24, 2003 | 8.130 | 8.292 | 8.076 | 8.277 | 82,274 | +0.12(+1.47%) |
Dec 23, 2003 | 8.412 | 8.421 | 8.136 | 8.157 | 128,907 | -0.25(-2.96%) |
Dec 22, 2003 | 8.403 | 8.505 | 8.403 | 8.406 | 88,603 | +0.03(+0.36%) |
Dec 19, 2003 | 8.733 | 8.733 | 8.376 | 8.376 | 151,225 | -0.36(-4.09%) |
Dec 18, 2003 | 8.511 | 8.763 | 8.451 | 8.733 | 140,566 | +0.40(+4.83%) |
Dec 17, 2003 | 8.706 | 8.706 | 8.169 | 8.331 | 304,782 | -0.43(-4.93%) |
Dec 16, 2003 | 9.069 | 9.069 | 8.742 | 8.763 | 97,929 | -0.38(-4.17%) |
Dec 15, 2003 | 9.051 | 9.094 | 9.051 | 9.145 | 94,599 | +0.16(+1.74%) |
Dec 12, 2003 | 8.958 | 9.021 | 8.958 | 8.988 | 82,274 | +0.04(+0.47%) |
Dec 11, 2003 | 9.012 | 9.051 | 8.937 | 8.946 | 63,288 | -0.11(-1.16%) |
Dec 10, 2003 | 9.066 | 9.066 | 8.856 | 9.051 | 91,268 | -0.02(-0.17%) |
Dec 09, 2003 | 8.766 | 9.157 | 8.766 | 9.066 | 123,578 | +0.33(+3.78%) |
Dec 08, 2003 | 8.586 | 8.721 | 8.586 | 8.736 | 59,290 | +0.21(+2.43%) |
Dec 05, 2003 | 8.478 | 8.655 | 8.436 | 8.529 | 41,969 | +0.08(+0.96%) |
Dec 04, 2003 | 8.436 | 8.505 | 8.436 | 8.448 | 59,957 | +0.04(+0.50%) |
Dec 03, 2003 | 8.436 | 8.475 | 8.436 | 8.406 | 64,287 | -0.03(-0.36%) |
Dec 02, 2003 | 8.187 | 8.520 | 8.163 | 8.436 | 110,254 | +0.26(+3.16%) |
Dec 01, 2003 | 8.061 | 8.133 | 8.061 | 8.178 | 96,930 | +0.12(+1.45%) |
Nov 28, 2003 | 8.172 | 8.256 | 8.061 | 8.061 | 45,634 | -0.11(-1.29%) |
Nov 26, 2003 | 8.121 | 8.406 | 8.097 | 8.166 | 209,516 | +0.12(+1.49%) |
Nov 25, 2003 | 7.926 | 8.055 | 7.905 | 8.046 | 118,914 | +0.12(+1.52%) |
Nov 24, 2003 | 7.881 | 7.986 | 7.860 | 7.926 | 150,558 | +0.07(+0.84%) |
Nov 21, 2003 | 7.806 | 7.815 | 7.737 | 7.860 | 117,582 | -0.04(-0.46%) |
Nov 20, 2003 | 7.962 | 7.962 | 7.941 | 7.896 | 60,623 | -0.09(-1.13%) |
Nov 19, 2003 | 7.806 | 7.986 | 7.806 | 7.986 | 97,929 | +0.12(+1.53%) |
Nov 18, 2003 | 7.761 | 7.932 | 7.746 | 7.866 | 142,897 | +0.17(+2.14%) |
Nov 17, 2003 | 7.731 | 7.734 | 7.700 | 7.700 | 101,594 | +0.02(+0.23%) |
Nov 14, 2003 | 7.640 | 7.649 | 7.640 | 7.682 | 54,294 | +0.05(+0.67%) |
Nov 13, 2003 | 7.640 | 7.640 | 7.565 | 7.631 | 32,310 | +0.02(+0.28%) |
Nov 12, 2003 | 7.502 | 7.625 | 7.502 | 7.610 | 114,251 | +0.11(+1.48%) |
Nov 11, 2003 | 7.505 | 7.505 | 7.478 | 7.499 | 62,621 | +0.01(+0.12%) |
Nov 10, 2003 | 7.445 | 7.505 | 7.445 | 7.490 | 83,273 | +0.05(+0.60%) |
Nov 07, 2003 | 7.421 | 7.472 | 7.421 | 7.445 | 40,970 | -0.01(-0.12%) |
Nov 06, 2003 | 7.505 | 7.505 | 7.442 | 7.454 | 58,291 | -0.05(-0.60%) |
Nov 05, 2003 | 7.535 | 7.535 | 7.469 | 7.499 | 41,303 | +0.02(+0.32%) |
Nov 04, 2003 | 7.445 | 7.505 | 7.436 | 7.475 | 78,307 | -0.03(-0.40%) |
Nov 03, 2003 | 7.499 | 7.505 | 7.499 | 7.505 | 59,290 | +0.00(+0.00%) |
Oct 31, 2003 | 7.520 | 7.520 | 7.445 | 7.505 | 89,935 | -0.01(-0.16%) |
Oct 30, 2003 | 7.547 | 7.547 | 7.487 | 7.517 | 74,280 | -0.01(-0.16%) |
Oct 29, 2003 | 7.505 | 7.580 | 7.421 | 7.529 | 128,907 | -0.03(-0.40%) |
Oct 28, 2003 | 7.625 | 7.625 | 7.505 | 7.559 | 86,937 | -0.05(-0.67%) |
Oct 27, 2003 | 7.640 | 7.640 | 7.514 | 7.610 | 80,609 | +0.04(+0.56%) |
Oct 24, 2003 | 7.565 | 7.640 | 7.508 | 7.568 | 103,259 | +0.06(+0.84%) |
Oct 23, 2003 | 7.430 | 7.604 | 7.430 | 7.505 | 143,230 | +0.11(+1.42%) |
Oct 22, 2003 | 7.370 | 7.505 | 7.355 | 7.400 | 159,219 | +0.11(+1.44%) |
Oct 21, 2003 | 7.085 | 7.319 | 7.085 | 7.295 | 235,165 | +0.22(+3.10%) |
Oct 20, 2003 | 6.983 | 7.082 | 6.983 | 7.076 | 85,605 | +0.09(+1.33%) |
Oct 17, 2003 | 6.884 | 7.085 | 6.884 | 6.983 | 96,930 | +0.08(+1.13%) |
Oct 16, 2003 | 6.905 | 6.911 | 6.785 | 6.905 | 31,310 | +0.02(+0.22%) |
Oct 15, 2003 | 6.797 | 6.890 | 6.773 | 6.890 | 94,932 | -0.01(-0.13%) |
Oct 14, 2003 | 6.842 | 6.905 | 6.830 | 6.899 | 105,591 | +0.06(+0.83%) |
Oct 13, 2003 | 6.695 | 6.845 | 6.713 | 6.842 | 74,280 | +0.15(+2.20%) |
Oct 10, 2003 | 6.575 | 6.740 | 6.575 | 6.695 | 89,935 | +0.12(+1.83%) |
Oct 09, 2003 | 6.665 | 6.677 | 6.575 | 6.575 | 121,246 | -0.06(-0.90%) |
Oct 08, 2003 | 6.680 | 6.680 | 6.620 | 6.635 | 73,280 | +0.00(+0.00%) |
Oct 07, 2003 | 6.563 | 6.665 | 6.536 | 6.635 | 185,200 | +0.08(+1.14%) |
Oct 06, 2003 | 6.587 | 6.611 | 6.560 | 6.560 | 105,591 | -0.03(-0.46%) |
Oct 03, 2003 | 6.671 | 6.671 | 6.557 | 6.590 | 159,552 | -0.06(-0.90%) |
Oct 02, 2003 | 6.425 | 6.680 | 6.422 | 6.650 | 207,518 | +0.26(+3.99%) |
Oct 01, 2003 | 6.350 | 6.422 | 6.350 | 6.395 | 108,255 | +0.09(+1.43%) |
Sep 30, 2003 | 6.154 | 6.335 | 6.094 | 6.305 | 165,215 | +0.02(+0.33%) |
Sep 29, 2003 | 6.076 | 6.280 | 6.076 | 6.283 | 204,520 | +0.21(+3.41%) |
Sep 26, 2003 | 6.139 | 6.154 | 6.040 | 6.076 | 148,227 | -0.08(-1.27%) |
Sep 25, 2003 | 6.238 | 6.244 | 6.049 | 6.154 | 407,375 | -0.06(-0.97%) |
Sep 24, 2003 | 6.151 | 6.229 | 6.142 | 6.214 | 300,784 | +0.11(+1.72%) |
Sep 23, 2003 | 6.064 | 6.151 | 5.935 | 6.109 | 385,057 | +0.19(+3.19%) |
Sep 22, 2003 | 5.854 | 6.049 | 5.845 | 5.920 | 537,282 | +0.06(+1.08%) |
Sep 19, 2003 | 6.151 | 6.169 | 5.704 | 5.857 | 1,255,768 | -0.31(-5.06%) |
Sep 18, 2003 | 6.320 | 6.320 | 6.115 | 6.169 | 201,189 | -0.18(-2.79%) |
Sep 17, 2003 | 6.425 | 6.425 | 6.305 | 6.347 | 70,283 | +0.03(+0.43%) |
Sep 16, 2003 | 6.449 | 6.470 | 6.271 | 6.320 | 94,932 | -0.13(-2.00%) |
Sep 15, 2003 | 6.371 | 6.455 | 6.262 | 6.449 | 71,615 | +0.08(+1.32%) |
Sep 12, 2003 | 6.425 | 6.425 | 6.280 | 6.365 | 84,273 | -0.03(-0.47%) |
Sep 11, 2003 | 6.434 | 6.479 | 6.383 | 6.395 | 136,902 | -0.05(-0.79%) |
Sep 10, 2003 | 6.551 | 6.551 | 6.440 | 6.446 | 130,240 | -0.08(-1.29%) |
Sep 09, 2003 | 6.389 | 6.554 | 6.368 | 6.530 | 105,591 | +0.17(+2.59%) |
Sep 08, 2003 | 6.305 | 6.365 | 6.259 | 6.365 | 87,270 | +0.02(+0.28%) |
Sep 05, 2003 | 6.350 | 6.350 | 6.298 | 6.347 | 69,949 | +0.02(+0.24%) |
Sep 04, 2003 | 6.425 | 6.431 | 6.305 | 6.332 | 136,569 | -0.09(-1.40%) |
Sep 03, 2003 | 6.359 | 6.431 | 6.320 | 6.422 | 122,579 | +0.08(+1.28%) |
Sep 02, 2003 | 6.725 | 6.767 | 6.232 | 6.341 | 388,055 | -0.37(-5.46%) |
Aug 29, 2003 | 6.890 | 6.890 | 6.707 | 6.707 | 61,289 | -0.20(-2.87%) |
Aug 28, 2003 | 6.860 | 6.905 | 6.854 | 6.905 | 53,961 | +0.05(+0.79%) |
Aug 27, 2003 | 6.920 | 7.010 | 6.851 | 6.851 | 163,549 | -0.10(-1.43%) |
Aug 26, 2003 | 7.046 | 7.046 | 6.923 | 6.950 | 38,305 | -0.10(-1.36%) |
Aug 25, 2003 | 7.130 | 7.154 | 7.010 | 7.046 | 68,284 | -0.10(-1.43%) |
Aug 22, 2003 | 7.085 | 7.148 | 7.055 | 7.148 | 25,315 | +0.12(+1.67%) |
Aug 21, 2003 | 6.875 | 7.070 | 6.875 | 7.031 | 38,972 | +0.15(+2.14%) |
Aug 20, 2003 | 6.755 | 6.893 | 6.755 | 6.884 | 41,636 | +0.16(+2.37%) |
Aug 19, 2003 | 6.965 | 6.995 | 6.515 | 6.725 | 158,220 | -0.30(-4.23%) |
Aug 18, 2003 | 7.010 | 7.025 | 6.995 | 7.022 | 24,315 | -0.03(-0.47%) |
Aug 15, 2003 | 7.106 | 7.190 | 7.055 | 7.055 | 28,646 | -0.08(-1.05%) |
Aug 14, 2003 | 7.130 | 7.169 | 7.130 | 7.130 | 28,646 | -0.03(-0.42%) |
Aug 13, 2003 | 7.337 | 7.337 | 7.115 | 7.160 | 137,235 | -0.18(-2.45%) |
Aug 12, 2003 | 7.319 | 7.352 | 7.295 | 7.340 | 25,315 | +0.02(+0.21%) |
Aug 11, 2003 | 7.331 | 7.334 | 7.316 | 7.325 | 7,661 | -0.02(-0.20%) |
Aug 08, 2003 | 7.310 | 7.355 | 7.310 | 7.340 | 20,651 | +0.07(+0.95%) |
Aug 07, 2003 | 7.295 | 7.310 | 7.235 | 7.271 | 26,647 | -0.02(-0.33%) |
Aug 06, 2003 | 7.238 | 7.310 | 7.238 | 7.295 | 13,323 | +0.07(+0.91%) |
Aug 05, 2003 | 7.316 | 7.316 | 7.214 | 7.229 | 14,323 | -0.10(-1.31%) |
Aug 04, 2003 | 7.337 | 7.355 | 7.295 | 7.325 | 35,308 | -0.00(-0.04%) |
Aug 01, 2003 | 7.235 | 7.328 | 7.160 | 7.328 | 20,984 | +0.08(+1.08%) |
Jul 31, 2003 | 7.310 | 7.310 | 7.232 | 7.250 | 31,977 | -0.11(-1.43%) |
Jul 30, 2003 | 7.463 | 7.463 | 7.355 | 7.355 | 44,634 | -0.12(-1.65%) |
Jul 29, 2003 | 7.400 | 7.478 | 7.400 | 7.478 | 7,328 | +0.01(+0.12%) |
Jul 28, 2003 | 7.430 | 7.496 | 7.415 | 7.469 | 31,310 | +0.02(+0.32%) |
Jul 25, 2003 | 7.382 | 7.475 | 7.382 | 7.445 | 9,326 | +0.07(+0.90%) |
Jul 24, 2003 | 7.475 | 7.478 | 7.370 | 7.379 | 47,965 | -0.10(-1.29%) |
Jul 23, 2003 | 7.505 | 7.565 | 7.445 | 7.475 | 68,617 | -0.01(-0.16%) |
Jul 22, 2003 | 7.403 | 7.487 | 7.385 | 7.487 | 16,321 | +0.08(+1.01%) |
Jul 21, 2003 | 7.328 | 7.433 | 7.325 | 7.412 | 39,638 | +0.14(+1.98%) |
Jul 18, 2003 | 7.253 | 7.325 | 7.229 | 7.268 | 44,634 | -0.05(-0.62%) |
Jul 17, 2003 | 7.460 | 7.460 | 7.313 | 7.313 | 17,654 | -0.13(-1.77%) |
Jul 16, 2003 | 7.538 | 7.559 | 7.415 | 7.445 | 49,964 | -0.10(-1.27%) |
Jul 15, 2003 | 7.529 | 7.607 | 7.520 | 7.541 | 45,967 | -0.01(-0.12%) |
Jul 14, 2003 | 7.493 | 7.625 | 7.493 | 7.550 | 58,291 | +0.05(+0.72%) |
Jul 11, 2003 | 7.520 | 7.520 | 7.454 | 7.496 | 24,315 | +0.00(+0.00%) |
Jul 10, 2003 | 7.469 | 7.496 | 7.406 | 7.496 | 31,977 | +0.04(+0.48%) |
Jul 09, 2003 | 7.433 | 7.472 | 7.430 | 7.460 | 22,650 | +0.05(+0.61%) |
Jul 08, 2003 | 7.334 | 7.415 | 7.307 | 7.415 | 17,320 | +0.09(+1.23%) |
Jul 07, 2003 | 7.304 | 7.325 | 7.304 | 7.325 | 28,646 | +0.02(+0.21%) |
Jul 03, 2003 | 7.235 | 7.310 | 7.235 | 7.310 | 10,992 | +0.05(+0.62%) |
Jul 02, 2003 | 7.187 | 7.265 | 7.157 | 7.265 | 37,639 | +0.06(+0.83%) |
Jul 01, 2003 | 7.085 | 7.205 | 7.058 | 7.205 | 27,313 | +0.11(+1.61%) |
Jun 30, 2003 | 7.058 | 7.127 | 7.037 | 7.091 | 38,305 | +0.03(+0.47%) |
Jun 27, 2003 | 7.070 | 7.088 | 7.016 | 7.058 | 21,318 | -0.04(-0.59%) |
Jun 26, 2003 | 7.097 | 7.265 | 7.025 | 7.100 | 80,942 | +0.02(+0.21%) |
Jun 25, 2003 | 6.947 | 7.154 | 6.938 | 7.085 | 131,905 | +0.14(+2.08%) |
Jun 24, 2003 | 6.926 | 7.526 | 6.905 | 6.941 | 66,619 | -0.06(-0.86%) |
Jun 23, 2003 | 6.923 | 7.001 | 6.905 | 7.001 | 54,627 | +0.11(+1.57%) |
Jun 20, 2003 | 6.983 | 6.983 | 6.770 | 6.893 | 103,259 | -0.02(-0.30%) |
Jun 19, 2003 | 6.875 | 6.950 | 6.830 | 6.914 | 95,931 | -0.03(-0.48%) |
Jun 18, 2003 | 7.400 | 7.460 | 6.905 | 6.947 | 112,253 | -0.45(-6.13%) |
Jun 17, 2003 | 7.415 | 7.499 | 7.400 | 7.400 | 33,642 | +0.00(+0.00%) |
Jun 16, 2003 | 7.316 | 7.400 | 7.205 | 7.400 | 105,258 | +0.16(+2.20%) |
Jun 13, 2003 | 7.256 | 7.280 | 7.187 | 7.241 | 56,626 | -0.05(-0.74%) |
Jun 12, 2003 | 7.340 | 7.385 | 7.265 | 7.295 | 74,280 | -0.02(-0.21%) |
Jun 11, 2003 | 7.055 | 7.340 | 7.055 | 7.310 | 50,297 | +0.23(+3.18%) |
Jun 10, 2003 | 6.785 | 7.130 | 6.785 | 7.085 | 90,934 | +0.24(+3.55%) |
Jun 09, 2003 | 6.725 | 6.884 | 6.680 | 6.842 | 85,605 | +0.14(+2.06%) |
Jun 06, 2003 | 7.010 | 7.025 | 6.515 | 6.704 | 285,129 | -0.34(-4.78%) |
Jun 05, 2003 | 7.175 | 7.175 | 6.935 | 7.040 | 146,894 | -0.21(-2.90%) |
Jun 04, 2003 | 7.445 | 7.445 | 7.169 | 7.250 | 182,203 | -0.14(-1.83%) |
Jun 03, 2003 | 7.550 | 7.595 | 7.370 | 7.385 | 81,608 | -0.15(-1.99%) |
Jun 02, 2003 | 7.655 | 7.731 | 7.505 | 7.535 | 162,217 | +0.15(+2.07%) |
May 30, 2003 | 7.244 | 7.412 | 7.190 | 7.382 | 50,963 | +0.13(+1.82%) |
May 29, 2003 | 7.256 | 7.325 | 7.241 | 7.250 | 23,982 | +0.02(+0.25%) |
May 28, 2003 | 7.235 | 7.250 | 7.205 | 7.232 | 25,648 | -0.03(-0.45%) |
May 27, 2003 | 7.055 | 7.265 | 7.025 | 7.265 | 88,603 | +0.24(+3.42%) |
May 23, 2003 | 7.085 | 7.085 | 6.983 | 7.025 | 65,286 | -0.09(-1.27%) |
May 22, 2003 | 7.160 | 7.295 | 7.103 | 7.115 | 61,622 | +0.00(+0.00%) |
May 21, 2003 | 7.070 | 7.175 | 7.037 | 7.115 | 49,631 | +0.05(+0.64%) |
May 20, 2003 | 7.067 | 7.160 | 6.923 | 7.070 | 79,942 | +0.08(+1.12%) |
May 19, 2003 | 6.830 | 7.055 | 6.800 | 6.992 | 58,624 | +0.21(+3.05%) |
May 16, 2003 | 6.680 | 6.830 | 6.680 | 6.785 | 39,971 | +0.17(+2.49%) |
May 15, 2003 | 6.599 | 6.620 | 6.575 | 6.620 | 36,307 | +0.02(+0.32%) |
May 14, 2003 | 6.596 | 6.605 | 6.575 | 6.599 | 28,979 | +0.01(+0.14%) |
May 13, 2003 | 6.584 | 6.605 | 6.581 | 6.590 | 21,984 | +0.01(+0.14%) |
May 12, 2003 | 6.545 | 6.581 | 6.518 | 6.581 | 13,323 | +0.05(+0.78%) |
May 09, 2003 | 6.488 | 6.575 | 6.377 | 6.530 | 117,915 | +0.04(+0.65%) |
May 08, 2003 | 6.530 | 6.545 | 6.485 | 6.488 | 39,971 | -0.07(-1.10%) |
May 07, 2003 | 6.425 | 6.560 | 6.410 | 6.560 | 62,288 | +0.12(+1.82%) |
May 06, 2003 | 6.425 | 6.455 | 6.374 | 6.443 | 43,302 | +0.04(+0.56%) |
May 05, 2003 | 6.425 | 6.455 | 6.380 | 6.407 | 27,313 | -0.04(-0.56%) |
May 02, 2003 | 6.410 | 6.446 | 6.383 | 6.443 | 56,626 | +0.00(+0.05%) |