Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.975 | 8.009 | 7.898 | 7.959 | 519,554 | +0.03(+0.32%) |
Apr 29, 2004 | 8.042 | 8.096 | 7.904 | 7.934 | 475,021 | -0.10(-1.20%) |
Apr 28, 2004 | 8.038 | 8.103 | 7.990 | 8.030 | 982,126 | -0.01(-0.08%) |
Apr 27, 2004 | 8.030 | 8.042 | 7.938 | 8.036 | 375,420 | +0.02(+0.23%) |
Apr 26, 2004 | 7.957 | 8.017 | 7.894 | 8.017 | 373,026 | +0.04(+0.50%) |
Apr 23, 2004 | 7.894 | 7.977 | 7.883 | 7.977 | 463,529 | +0.00(+0.00%) |
Apr 22, 2004 | 7.831 | 7.977 | 7.831 | 7.977 | 339,985 | +0.16(+2.06%) |
Apr 21, 2004 | 7.758 | 7.817 | 7.685 | 7.817 | 268,636 | +0.07(+0.89%) |
Apr 20, 2004 | 7.873 | 7.894 | 7.737 | 7.748 | 338,548 | -0.10(-1.33%) |
Apr 19, 2004 | 7.858 | 7.902 | 7.812 | 7.852 | 253,791 | -0.01(-0.08%) |
Apr 16, 2004 | 7.769 | 7.904 | 7.739 | 7.858 | 624,902 | +0.11(+1.46%) |
Apr 15, 2004 | 7.683 | 7.764 | 7.637 | 7.746 | 486,514 | +0.06(+0.82%) |
Apr 14, 2004 | 7.775 | 7.775 | 7.633 | 7.683 | 399,841 | -0.08(-0.97%) |
Apr 13, 2004 | 7.925 | 7.925 | 7.721 | 7.758 | 356,266 | -0.15(-1.93%) |
Apr 12, 2004 | 7.950 | 7.990 | 7.869 | 7.911 | 310,296 | -0.01(-0.11%) |
Apr 08, 2004 | 8.040 | 8.050 | 7.919 | 7.919 | 252,834 | -0.08(-1.04%) |
Apr 07, 2004 | 8.030 | 8.040 | 7.957 | 8.002 | 282,522 | -0.02(-0.21%) |
Apr 06, 2004 | 8.090 | 8.124 | 8.007 | 8.019 | 193,935 | -0.07(-0.88%) |
Apr 05, 2004 | 8.069 | 8.092 | 7.977 | 8.090 | 322,746 | +0.05(+0.65%) |
Apr 02, 2004 | 8.069 | 8.092 | 7.994 | 8.038 | 444,853 | +0.00(+0.00%) |
Apr 01, 2004 | 7.967 | 8.061 | 7.944 | 8.038 | 413,728 | +0.14(+1.83%) |
Mar 31, 2004 | 7.925 | 7.944 | 7.890 | 7.894 | 328,013 | +0.00(+0.00%) |
Mar 30, 2004 | 7.829 | 7.894 | 7.827 | 7.894 | 306,465 | +0.06(+0.83%) |
Mar 29, 2004 | 7.810 | 7.852 | 7.783 | 7.829 | 332,323 | +0.06(+0.81%) |
Mar 26, 2004 | 7.777 | 7.810 | 7.750 | 7.766 | 440,544 | +0.01(+0.08%) |
Mar 25, 2004 | 7.748 | 7.773 | 7.737 | 7.760 | 588,988 | +0.04(+0.54%) |
Mar 24, 2004 | 7.706 | 7.754 | 7.706 | 7.718 | 753,234 | -0.03(-0.38%) |
Mar 23, 2004 | 7.752 | 7.785 | 7.733 | 7.748 | 716,842 | +0.02(+0.22%) |
Mar 22, 2004 | 7.741 | 7.781 | 7.687 | 7.731 | 983,083 | -0.01(-0.13%) |
Mar 19, 2004 | 7.844 | 7.844 | 7.729 | 7.741 | 580,847 | -0.08(-1.04%) |
Mar 18, 2004 | 7.796 | 7.896 | 7.771 | 7.823 | 301,198 | +0.01(+0.08%) |
Mar 17, 2004 | 7.842 | 7.879 | 7.812 | 7.817 | 501,358 | +0.00(+0.03%) |
Mar 16, 2004 | 7.821 | 7.865 | 7.771 | 7.815 | 472,627 | +0.01(+0.11%) |
Mar 15, 2004 | 7.915 | 7.915 | 7.783 | 7.806 | 563,609 | -0.08(-0.98%) |
Mar 12, 2004 | 7.827 | 7.952 | 7.810 | 7.883 | 411,813 | +0.04(+0.45%) |
Mar 11, 2004 | 7.915 | 8.059 | 7.848 | 7.848 | 362,491 | -0.11(-1.39%) |
Mar 10, 2004 | 8.030 | 8.107 | 7.959 | 7.959 | 345,731 | -0.05(-0.63%) |
Mar 09, 2004 | 8.082 | 8.101 | 8.009 | 8.009 | 279,649 | -0.06(-0.80%) |
Mar 08, 2004 | 8.113 | 8.155 | 8.071 | 8.073 | 390,264 | -0.02(-0.23%) |
Mar 05, 2004 | 8.092 | 8.147 | 8.053 | 8.092 | 276,297 | +0.02(+0.23%) |
Mar 04, 2004 | 8.136 | 8.136 | 8.067 | 8.073 | 237,989 | -0.04(-0.51%) |
Mar 03, 2004 | 8.138 | 8.142 | 8.050 | 8.115 | 234,158 | -0.00(-0.03%) |
Mar 02, 2004 | 8.144 | 8.186 | 8.107 | 8.117 | 331,844 | -0.02(-0.21%) |
Mar 01, 2004 | 8.144 | 8.186 | 8.124 | 8.134 | 530,089 | +0.01(+0.13%) |
Feb 27, 2004 | 8.088 | 8.182 | 8.048 | 8.124 | 940,944 | +0.03(+0.41%) |
Feb 26, 2004 | 8.061 | 8.103 | 8.023 | 8.090 | 568,876 | +0.06(+0.75%) |
Feb 25, 2004 | 8.109 | 8.140 | 8.021 | 8.030 | 426,657 | -0.05(-0.65%) |
Feb 24, 2004 | 8.034 | 8.147 | 8.019 | 8.082 | 658,422 | +0.07(+0.86%) |
Feb 23, 2004 | 8.096 | 8.132 | 7.973 | 8.013 | 451,078 | -0.07(-0.90%) |
Feb 20, 2004 | 8.144 | 8.157 | 8.059 | 8.086 | 359,618 | -0.04(-0.46%) |
Feb 19, 2004 | 8.280 | 8.328 | 8.117 | 8.124 | 601,917 | -0.11(-1.39%) |
Feb 18, 2004 | 8.291 | 8.335 | 8.232 | 8.238 | 248,524 | -0.03(-0.38%) |
Feb 17, 2004 | 8.144 | 8.289 | 8.144 | 8.270 | 223,145 | +0.17(+2.06%) |
Feb 13, 2004 | 8.245 | 8.259 | 8.103 | 8.103 | 335,196 | -0.15(-1.77%) |
Feb 12, 2004 | 8.353 | 8.353 | 8.236 | 8.249 | 184,837 | -0.10(-1.25%) |
Feb 11, 2004 | 8.351 | 8.353 | 8.295 | 8.353 | 196,329 | +0.02(+0.25%) |
Feb 10, 2004 | 8.253 | 8.332 | 8.241 | 8.332 | 384,997 | +0.08(+0.99%) |
Feb 09, 2004 | 8.289 | 8.332 | 8.251 | 8.251 | 328,971 | -0.02(-0.20%) |
Feb 06, 2004 | 8.040 | 8.276 | 8.032 | 8.268 | 949,564 | +0.37(+4.74%) |
Feb 05, 2004 | 7.919 | 7.973 | 7.858 | 7.894 | 339,506 | +0.01(+0.08%) |
Feb 04, 2004 | 8.082 | 8.082 | 7.888 | 7.888 | 324,661 | -0.22(-2.70%) |
Feb 03, 2004 | 8.103 | 8.153 | 8.069 | 8.107 | 125,938 | +0.01(+0.13%) |
Feb 02, 2004 | 8.080 | 8.103 | 8.000 | 8.096 | 215,962 | +0.04(+0.47%) |
Jan 30, 2004 | 8.069 | 8.090 | 8.028 | 8.059 | 300,719 | +0.00(+0.05%) |
Jan 29, 2004 | 8.040 | 8.096 | 8.000 | 8.055 | 255,707 | +0.04(+0.44%) |
Jan 28, 2004 | 8.155 | 8.193 | 8.009 | 8.019 | 298,325 | -0.08(-1.03%) |
Jan 27, 2004 | 8.243 | 8.247 | 8.103 | 8.103 | 267,678 | -0.10(-1.20%) |
Jan 26, 2004 | 8.124 | 8.220 | 8.111 | 8.201 | 249,003 | +0.08(+0.95%) |
Jan 23, 2004 | 8.078 | 8.178 | 8.071 | 8.124 | 555,468 | +0.07(+0.83%) |
Jan 22, 2004 | 8.136 | 8.142 | 8.044 | 8.057 | 167,119 | -0.07(-0.82%) |
Jan 21, 2004 | 8.155 | 8.155 | 8.069 | 8.124 | 193,935 | -0.03(-0.36%) |
Jan 20, 2004 | 8.042 | 8.153 | 8.042 | 8.153 | 275,340 | +0.13(+1.64%) |
Jan 16, 2004 | 8.140 | 8.144 | 8.021 | 8.021 | 176,696 | -0.08(-1.01%) |
Jan 15, 2004 | 8.186 | 8.197 | 8.053 | 8.103 | 192,019 | -0.07(-0.89%) |
Jan 14, 2004 | 8.061 | 8.176 | 8.019 | 8.176 | 243,735 | +0.11(+1.42%) |
Jan 13, 2004 | 8.061 | 8.067 | 7.988 | 8.061 | 334,717 | -0.01(-0.16%) |
Jan 12, 2004 | 7.984 | 8.073 | 7.969 | 8.073 | 268,636 | +0.11(+1.39%) |
Jan 09, 2004 | 8.011 | 8.071 | 7.963 | 7.963 | 201,596 | -0.08(-0.96%) |
Jan 08, 2004 | 8.050 | 8.082 | 7.982 | 8.040 | 269,115 | +0.02(+0.29%) |
Jan 07, 2004 | 7.971 | 8.034 | 7.883 | 8.017 | 319,873 | +0.08(+0.97%) |
Jan 06, 2004 | 8.105 | 8.132 | 7.940 | 7.940 | 291,142 | -0.13(-1.66%) |
Jan 05, 2004 | 8.099 | 8.142 | 8.036 | 8.073 | 189,625 | -0.03(-0.31%) |
Jan 02, 2004 | 8.082 | 8.151 | 8.042 | 8.099 | 157,542 | +0.06(+0.70%) |
Dec 31, 2003 | 8.211 | 8.211 | 8.042 | 8.042 | 308,380 | -0.12(-1.43%) |
Dec 30, 2003 | 8.213 | 8.222 | 8.138 | 8.159 | 249,003 | -0.00(-0.03%) |
Dec 29, 2003 | 8.186 | 8.257 | 8.132 | 8.161 | 252,834 | +0.00(+0.03%) |
Dec 26, 2003 | 8.099 | 8.172 | 8.099 | 8.159 | 47,885 | +0.08(+1.01%) |
Dec 24, 2003 | 8.182 | 8.182 | 8.078 | 8.078 | 149,401 | -0.13(-1.53%) |
Dec 23, 2003 | 8.069 | 8.203 | 8.069 | 8.203 | 252,834 | +0.08(+1.03%) |
Dec 22, 2003 | 7.963 | 8.119 | 7.963 | 8.119 | 149,880 | +0.15(+1.83%) |
Dec 19, 2003 | 8.080 | 8.080 | 7.959 | 7.973 | 366,322 | -0.11(-1.32%) |
Dec 18, 2003 | 7.925 | 8.080 | 7.925 | 8.080 | 217,877 | +0.15(+1.87%) |
Dec 17, 2003 | 7.946 | 7.950 | 7.883 | 7.931 | 201,596 | +0.03(+0.32%) |
Dec 16, 2003 | 7.963 | 7.975 | 7.867 | 7.906 | 272,945 | -0.03(-0.42%) |
Dec 15, 2003 | 8.063 | 8.090 | 7.940 | 7.940 | 364,885 | -0.12(-1.50%) |
Dec 12, 2003 | 7.925 | 8.061 | 7.915 | 8.061 | 292,578 | +0.15(+1.87%) |
Dec 11, 2003 | 7.852 | 7.959 | 7.842 | 7.913 | 554,989 | +0.04(+0.56%) |
Dec 10, 2003 | 7.946 | 7.946 | 7.869 | 7.869 | 269,115 | -0.07(-0.84%) |
Dec 09, 2003 | 8.030 | 8.040 | 7.915 | 7.936 | 208,779 | -0.10(-1.30%) |
Dec 08, 2003 | 7.940 | 8.040 | 7.913 | 8.040 | 340,464 | +0.10(+1.26%) |
Dec 05, 2003 | 7.988 | 8.009 | 7.915 | 7.940 | 276,776 | -0.05(-0.60%) |
Dec 04, 2003 | 7.913 | 7.988 | 7.894 | 7.988 | 278,692 | +0.10(+1.22%) |
Dec 03, 2003 | 8.134 | 8.155 | 7.892 | 7.892 | 598,086 | -0.20(-2.48%) |
Dec 02, 2003 | 8.134 | 8.165 | 8.048 | 8.092 | 271,030 | -0.01(-0.13%) |
Dec 01, 2003 | 8.040 | 8.115 | 8.040 | 8.103 | 192,498 | +0.08(+1.04%) |
Nov 28, 2003 | 8.082 | 8.103 | 8.019 | 8.019 | 112,530 | -0.06(-0.78%) |
Nov 26, 2003 | 8.149 | 8.186 | 8.021 | 8.082 | 245,651 | -0.03(-0.31%) |
Nov 25, 2003 | 8.080 | 8.193 | 8.063 | 8.107 | 302,155 | +0.06(+0.70%) |
Nov 24, 2003 | 7.840 | 8.071 | 7.840 | 8.050 | 520,991 | +0.25(+3.24%) |
Nov 21, 2003 | 7.685 | 7.821 | 7.685 | 7.798 | 413,249 | +0.16(+2.16%) |
Nov 20, 2003 | 7.769 | 7.825 | 7.624 | 7.633 | 500,400 | -0.14(-1.75%) |
Nov 19, 2003 | 7.769 | 7.842 | 7.748 | 7.769 | 224,102 | +0.02(+0.27%) |
Nov 18, 2003 | 7.915 | 7.965 | 7.748 | 7.748 | 189,146 | -0.15(-1.90%) |
Nov 17, 2003 | 7.904 | 7.894 | 7.685 | 7.898 | 256,186 | -0.01(-0.08%) |
Nov 14, 2003 | 7.963 | 7.973 | 7.915 | 7.904 | 303,113 | -0.06(-0.73%) |
Nov 13, 2003 | 7.936 | 7.988 | 7.921 | 7.963 | 162,809 | +0.01(+0.11%) |
Nov 12, 2003 | 7.946 | 7.973 | 7.934 | 7.954 | 431,924 | +0.03(+0.37%) |
Nov 11, 2003 | 7.988 | 7.988 | 7.890 | 7.925 | 134,078 | -0.05(-0.58%) |
Nov 10, 2003 | 8.013 | 8.017 | 7.946 | 7.971 | 188,667 | -0.04(-0.44%) |
Nov 07, 2003 | 8.071 | 8.071 | 7.996 | 8.007 | 293,536 | -0.03(-0.42%) |
Nov 06, 2003 | 8.061 | 8.061 | 8.011 | 8.040 | 122,107 | -0.04(-0.52%) |
Nov 05, 2003 | 8.040 | 8.063 | 7.975 | 8.082 | 216,920 | +0.06(+0.78%) |
Nov 04, 2003 | 8.040 | 8.040 | 7.975 | 8.019 | 238,468 | -0.02(-0.23%) |
Nov 03, 2003 | 7.942 | 8.040 | 7.942 | 8.038 | 400,320 | +0.13(+1.69%) |
Oct 31, 2003 | 7.758 | 7.852 | 7.758 | 7.904 | 624,423 | +0.09(+1.15%) |
Oct 30, 2003 | 7.779 | 7.779 | 7.752 | 7.815 | 234,637 | +0.06(+0.73%) |
Oct 29, 2003 | 7.691 | 7.792 | 7.691 | 7.758 | 320,831 | +0.03(+0.41%) |
Oct 28, 2003 | 7.673 | 7.727 | 7.585 | 7.727 | 350,998 | +0.08(+0.98%) |
Oct 27, 2003 | 7.560 | 7.675 | 7.541 | 7.652 | 284,438 | +0.09(+1.22%) |
Oct 24, 2003 | 7.560 | 7.602 | 7.549 | 7.560 | 216,441 | +0.00(+0.00%) |
Oct 23, 2003 | 7.562 | 7.622 | 7.468 | 7.560 | 260,495 | -0.02(-0.30%) |
Oct 22, 2003 | 7.660 | 7.675 | 7.581 | 7.583 | 215,004 | -0.10(-1.28%) |
Oct 21, 2003 | 7.695 | 7.712 | 7.643 | 7.681 | 148,444 | -0.02(-0.22%) |
Oct 20, 2003 | 7.673 | 7.716 | 7.627 | 7.698 | 176,217 | +0.03(+0.44%) |
Oct 17, 2003 | 7.737 | 7.737 | 7.591 | 7.664 | 210,216 | -0.04(-0.52%) |
Oct 16, 2003 | 7.748 | 7.775 | 7.664 | 7.704 | 237,989 | -0.04(-0.57%) |
Oct 15, 2003 | 7.796 | 7.796 | 7.673 | 7.748 | 349,562 | -0.06(-0.80%) |
Oct 14, 2003 | 7.821 | 7.863 | 7.821 | 7.810 | 360,097 | -0.04(-0.53%) |
Oct 13, 2003 | 7.825 | 7.896 | 7.810 | 7.852 | 142,698 | +0.03(+0.35%) |
Oct 10, 2003 | 7.854 | 7.867 | 7.750 | 7.825 | 159,457 | -0.02(-0.24%) |
Oct 09, 2003 | 7.883 | 7.936 | 7.796 | 7.844 | 249,003 | -0.01(-0.13%) |
Oct 08, 2003 | 7.925 | 7.925 | 7.888 | 7.854 | 442,938 | -0.08(-1.03%) |
Oct 07, 2003 | 7.925 | 7.936 | 7.825 | 7.936 | 247,566 | +0.01(+0.13%) |
Oct 06, 2003 | 7.812 | 7.925 | 7.812 | 7.925 | 219,793 | +0.11(+1.39%) |
Oct 03, 2003 | 7.727 | 7.817 | 7.727 | 7.817 | 402,714 | +0.10(+1.24%) |
Oct 02, 2003 | 7.675 | 7.766 | 7.662 | 7.721 | 217,398 | +0.03(+0.35%) |
Oct 01, 2003 | 7.541 | 7.702 | 7.535 | 7.693 | 278,692 | +0.17(+2.22%) |
Sep 30, 2003 | 7.675 | 7.675 | 7.514 | 7.526 | 366,322 | -0.12(-1.53%) |
Sep 29, 2003 | 7.539 | 7.645 | 7.478 | 7.643 | 389,307 | +0.11(+1.53%) |
Sep 26, 2003 | 7.583 | 7.612 | 7.528 | 7.528 | 296,409 | -0.05(-0.72%) |
Sep 25, 2003 | 7.618 | 7.622 | 7.581 | 7.583 | 339,027 | -0.01(-0.11%) |
Sep 24, 2003 | 7.783 | 7.783 | 7.581 | 7.591 | 249,960 | -0.16(-2.02%) |
Sep 23, 2003 | 7.681 | 7.769 | 7.704 | 7.748 | 187,710 | +0.07(+0.87%) |
Sep 22, 2003 | 7.748 | 7.748 | 7.677 | 7.681 | 244,214 | -0.10(-1.26%) |
Sep 19, 2003 | 7.741 | 7.789 | 7.748 | 7.779 | 301,198 | +0.04(+0.49%) |
Sep 18, 2003 | 7.666 | 7.741 | 7.666 | 7.741 | 251,397 | +0.07(+0.87%) |
Sep 17, 2003 | 7.624 | 7.675 | 7.618 | 7.675 | 181,485 | -0.00(-0.05%) |
Sep 16, 2003 | 7.597 | 7.679 | 7.597 | 7.679 | 197,287 | +0.10(+1.38%) |
Sep 15, 2003 | 7.579 | 7.604 | 7.560 | 7.574 | 380,208 | -0.00(-0.06%) |
Sep 12, 2003 | 7.581 | 7.606 | 7.539 | 7.579 | 217,398 | -0.02(-0.30%) |
Sep 11, 2003 | 7.526 | 7.602 | 7.526 | 7.602 | 256,186 | +0.03(+0.39%) |
Sep 10, 2003 | 7.560 | 7.608 | 7.522 | 7.572 | 220,272 | +0.00(+0.03%) |
Sep 09, 2003 | 7.666 | 7.666 | 7.560 | 7.570 | 324,183 | -0.11(-1.41%) |
Sep 08, 2003 | 7.664 | 7.748 | 7.647 | 7.679 | 329,450 | +0.03(+0.33%) |
Sep 05, 2003 | 7.737 | 7.737 | 7.602 | 7.654 | 281,565 | -0.06(-0.81%) |
Sep 04, 2003 | 7.664 | 7.716 | 7.639 | 7.716 | 169,513 | +0.04(+0.54%) |
Sep 03, 2003 | 7.706 | 7.727 | 7.675 | 7.675 | 239,426 | -0.01(-0.16%) |
Sep 02, 2003 | 7.522 | 7.704 | 7.522 | 7.687 | 273,424 | +0.15(+1.97%) |
Aug 29, 2003 | 7.537 | 7.599 | 7.499 | 7.539 | 157,063 | -0.02(-0.25%) |
Aug 28, 2003 | 7.508 | 7.568 | 7.508 | 7.558 | 309,338 | +0.05(+0.67%) |
Aug 27, 2003 | 7.539 | 7.576 | 7.491 | 7.508 | 236,074 | -0.02(-0.25%) |
Aug 26, 2003 | 7.514 | 7.549 | 7.441 | 7.526 | 319,394 | +0.05(+0.67%) |
Aug 25, 2003 | 7.487 | 7.518 | 7.466 | 7.476 | 271,988 | +0.00(+0.06%) |
Aug 22, 2003 | 7.497 | 7.522 | 7.457 | 7.472 | 510,456 | -0.05(-0.61%) |
Aug 21, 2003 | 7.539 | 7.543 | 7.485 | 7.518 | 457,304 | -0.00(-0.03%) |
Aug 20, 2003 | 7.518 | 7.543 | 7.487 | 7.520 | 390,264 | -0.02(-0.25%) |
Aug 19, 2003 | 7.447 | 7.539 | 7.395 | 7.539 | 426,178 | +0.13(+1.80%) |
Aug 18, 2003 | 7.288 | 7.414 | 7.288 | 7.405 | 244,214 | +0.12(+1.60%) |
Aug 15, 2003 | 7.343 | 7.455 | 7.288 | 7.288 | 150,359 | -0.03(-0.46%) |
Aug 14, 2003 | 7.246 | 7.322 | 7.230 | 7.322 | 298,325 | +0.06(+0.89%) |
Aug 13, 2003 | 7.282 | 7.282 | 7.228 | 7.257 | 393,616 | -0.03(-0.34%) |
Aug 12, 2003 | 7.246 | 7.290 | 7.215 | 7.282 | 302,155 | +0.04(+0.49%) |
Aug 11, 2003 | 7.224 | 7.274 | 7.205 | 7.246 | 354,829 | +0.02(+0.32%) |
Aug 08, 2003 | 7.184 | 7.340 | 7.163 | 7.224 | 276,776 | +0.07(+0.93%) |
Aug 07, 2003 | 7.090 | 7.246 | 7.090 | 7.157 | 599,523 | +0.07(+0.94%) |
Aug 06, 2003 | 7.111 | 7.155 | 7.079 | 7.090 | 468,796 | -0.02(-0.29%) |
Aug 05, 2003 | 7.111 | 7.178 | 7.038 | 7.111 | 513,808 | +0.01(+0.18%) |
Aug 04, 2003 | 7.163 | 7.194 | 7.077 | 7.098 | 432,882 | -0.10(-1.42%) |
Aug 01, 2003 | 7.297 | 7.297 | 7.198 | 7.201 | 389,785 | -0.08(-1.15%) |
Jul 31, 2003 | 7.288 | 7.320 | 7.230 | 7.284 | 489,866 | +0.02(+0.23%) |
Jul 30, 2003 | 7.330 | 7.359 | 7.246 | 7.267 | 357,223 | -0.04(-0.57%) |
Jul 29, 2003 | 7.382 | 7.382 | 7.261 | 7.309 | 290,184 | -0.05(-0.71%) |
Jul 28, 2003 | 7.297 | 7.395 | 7.242 | 7.361 | 537,272 | +0.08(+1.15%) |
Jul 25, 2003 | 7.226 | 7.295 | 7.205 | 7.278 | 380,208 | +0.02(+0.29%) |
Jul 24, 2003 | 7.382 | 7.382 | 7.236 | 7.257 | 504,710 | -0.10(-1.39%) |
Jul 23, 2003 | 7.399 | 7.399 | 7.334 | 7.359 | 224,102 | -0.02(-0.25%) |
Jul 22, 2003 | 7.424 | 7.462 | 7.370 | 7.378 | 420,911 | -0.04(-0.53%) |
Jul 21, 2003 | 7.499 | 7.522 | 7.416 | 7.418 | 236,074 | -0.10(-1.36%) |
Jul 18, 2003 | 7.414 | 7.528 | 7.403 | 7.520 | 271,030 | +0.09(+1.21%) |
Jul 17, 2003 | 7.466 | 7.497 | 7.395 | 7.430 | 748,925 | -0.04(-0.59%) |
Jul 16, 2003 | 7.535 | 7.537 | 7.447 | 7.474 | 284,917 | -0.04(-0.53%) |
Jul 15, 2003 | 7.560 | 7.560 | 7.497 | 7.514 | 335,196 | -0.02(-0.22%) |
Jul 14, 2003 | 7.560 | 7.591 | 7.518 | 7.530 | 252,355 | -0.01(-0.11%) |
Jul 11, 2003 | 7.539 | 7.599 | 7.528 | 7.539 | 425,699 | -0.01(-0.14%) |
Jul 10, 2003 | 7.602 | 7.604 | 7.526 | 7.549 | 401,278 | -0.07(-0.96%) |
Jul 09, 2003 | 7.643 | 7.658 | 7.570 | 7.622 | 382,124 | -0.03(-0.38%) |
Jul 08, 2003 | 7.685 | 7.700 | 7.606 | 7.652 | 368,716 | -0.01(-0.11%) |
Jul 07, 2003 | 7.612 | 7.685 | 7.612 | 7.660 | 316,042 | +0.06(+0.82%) |
Jul 03, 2003 | 7.616 | 7.645 | 7.581 | 7.597 | 166,640 | -0.02(-0.25%) |
Jul 02, 2003 | 7.447 | 7.652 | 7.414 | 7.616 | 536,314 | +0.17(+2.30%) |
Jul 01, 2003 | 7.409 | 7.493 | 7.361 | 7.445 | 488,429 | +0.03(+0.42%) |
Jun 30, 2003 | 7.372 | 7.455 | 7.372 | 7.414 | 361,054 | +0.03(+0.42%) |
Jun 27, 2003 | 7.445 | 7.489 | 7.382 | 7.382 | 436,234 | -0.03(-0.37%) |
Jun 26, 2003 | 7.393 | 7.428 | 7.361 | 7.409 | 189,146 | +0.04(+0.54%) |
Jun 25, 2003 | 7.372 | 7.430 | 7.334 | 7.370 | 279,649 | -0.01(-0.11%) |
Jun 24, 2003 | 7.445 | 7.472 | 7.359 | 7.378 | 139,346 | -0.03(-0.37%) |
Jun 23, 2003 | 7.549 | 7.549 | 7.395 | 7.405 | 249,960 | -0.13(-1.77%) |
Jun 20, 2003 | 7.581 | 7.643 | 7.533 | 7.539 | 186,273 | -0.02(-0.28%) |
Jun 19, 2003 | 7.570 | 7.589 | 7.518 | 7.560 | 375,420 | +0.01(+0.14%) |
Jun 18, 2003 | 7.549 | 7.568 | 7.487 | 7.549 | 270,551 | -0.02(-0.28%) |
Jun 17, 2003 | 7.543 | 7.602 | 7.466 | 7.570 | 377,335 | +0.02(+0.30%) |
Jun 16, 2003 | 7.424 | 7.547 | 7.414 | 7.547 | 478,373 | +0.16(+2.21%) |
Jun 13, 2003 | 7.570 | 7.570 | 7.384 | 7.384 | 261,453 | -0.13(-1.78%) |
Jun 12, 2003 | 7.487 | 7.528 | 7.466 | 7.518 | 163,288 | -0.02(-0.25%) |
Jun 11, 2003 | 7.545 | 7.568 | 7.510 | 7.537 | 241,341 | +0.01(+0.17%) |
Jun 10, 2003 | 7.497 | 7.545 | 7.497 | 7.524 | 193,935 | +0.04(+0.53%) |
Jun 09, 2003 | 7.497 | 7.543 | 7.482 | 7.485 | 131,205 | -0.01(-0.19%) |
Jun 06, 2003 | 7.539 | 7.622 | 7.497 | 7.499 | 277,734 | -0.01(-0.11%) |
Jun 05, 2003 | 7.570 | 7.602 | 7.476 | 7.508 | 231,764 | -0.06(-0.80%) |
Jun 04, 2003 | 7.514 | 7.622 | 7.497 | 7.568 | 298,325 | +0.11(+1.43%) |
Jun 03, 2003 | 7.424 | 7.491 | 7.382 | 7.462 | 129,290 | +0.06(+0.79%) |
Jun 02, 2003 | 7.386 | 7.466 | 7.359 | 7.403 | 249,960 | +0.02(+0.23%) |
May 30, 2003 | 7.393 | 7.411 | 7.334 | 7.386 | 296,888 | +0.04(+0.54%) |
May 29, 2003 | 7.357 | 7.380 | 7.276 | 7.347 | 427,615 | -0.01(-0.09%) |
May 28, 2003 | 7.372 | 7.376 | 7.292 | 7.353 | 311,732 | +0.01(+0.09%) |
May 27, 2003 | 7.257 | 7.351 | 7.246 | 7.347 | 529,610 | +0.10(+1.35%) |
May 23, 2003 | 7.111 | 7.288 | 7.100 | 7.249 | 576,059 | +0.16(+2.27%) |
May 22, 2003 | 6.960 | 7.142 | 6.891 | 7.088 | 703,434 | +0.13(+1.83%) |
May 21, 2003 | 6.954 | 6.962 | 6.904 | 6.960 | 252,834 | +0.03(+0.39%) |
May 20, 2003 | 6.912 | 6.956 | 6.891 | 6.933 | 311,254 | +0.04(+0.61%) |
May 19, 2003 | 6.860 | 6.944 | 6.829 | 6.891 | 454,909 | +0.08(+1.23%) |
May 16, 2003 | 6.891 | 6.971 | 6.808 | 6.808 | 694,814 | -0.09(-1.36%) |
May 15, 2003 | 6.912 | 6.933 | 6.871 | 6.902 | 981,168 | -0.03(-0.45%) |
May 14, 2003 | 7.059 | 7.059 | 6.891 | 6.933 | 454,909 | -0.02(-0.27%) |
May 13, 2003 | 6.954 | 6.975 | 6.935 | 6.952 | 360,575 | -0.01(-0.12%) |
May 12, 2003 | 6.956 | 6.985 | 6.948 | 6.960 | 268,157 | -0.02(-0.24%) |
May 09, 2003 | 6.975 | 7.002 | 6.933 | 6.977 | 465,444 | +0.00(+0.03%) |
May 08, 2003 | 6.975 | 7.025 | 6.954 | 6.975 | 294,015 | -0.02(-0.30%) |
May 07, 2003 | 7.079 | 7.084 | 6.996 | 6.996 | 483,640 | -0.10(-1.44%) |
May 06, 2003 | 7.092 | 7.121 | 7.063 | 7.098 | 322,746 | -0.00(-0.03%) |
May 05, 2003 | 7.132 | 7.132 | 7.079 | 7.100 | 244,214 | -0.01(-0.15%) |
May 02, 2003 | 7.067 | 7.175 | 7.067 | 7.111 | 256,664 | +0.05(+0.65%) |