Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.62 | 10.75 | 10.57 | 10.65 | 412,664 | +0.09(+0.82%) |
Apr 29, 2004 | 10.52 | 10.73 | 10.52 | 10.57 | 568,108 | +0.01(+0.07%) |
Apr 28, 2004 | 10.70 | 10.73 | 10.53 | 10.56 | 260,658 | -0.13(-1.26%) |
Apr 27, 2004 | 10.54 | 10.71 | 10.54 | 10.69 | 480,340 | +0.13(+1.24%) |
Apr 26, 2004 | 10.68 | 10.69 | 10.53 | 10.56 | 229,463 | -0.10(-0.96%) |
Apr 23, 2004 | 10.60 | 10.71 | 10.56 | 10.67 | 343,667 | +0.08(+0.75%) |
Apr 22, 2004 | 10.40 | 10.60 | 10.36 | 10.59 | 190,338 | +0.20(+1.97%) |
Apr 21, 2004 | 10.30 | 10.39 | 10.20 | 10.38 | 226,027 | +0.17(+1.65%) |
Apr 20, 2004 | 10.41 | 10.50 | 10.21 | 10.21 | 178,706 | -0.18(-1.75%) |
Apr 19, 2004 | 10.18 | 10.41 | 10.16 | 10.39 | 453,904 | +0.22(+2.12%) |
Apr 16, 2004 | 10.31 | 10.32 | 10.18 | 10.18 | 595,337 | -0.12(-1.21%) |
Apr 15, 2004 | 10.36 | 10.44 | 10.22 | 10.30 | 383,849 | -0.03(-0.33%) |
Apr 14, 2004 | 10.51 | 10.60 | 10.26 | 10.34 | 483,248 | -0.16(-1.53%) |
Apr 13, 2004 | 10.76 | 10.76 | 10.41 | 10.50 | 380,148 | -0.28(-2.61%) |
Apr 12, 2004 | 10.73 | 10.80 | 10.67 | 10.78 | 243,474 | +0.13(+1.21%) |
Apr 08, 2004 | 10.78 | 10.80 | 10.65 | 10.65 | 176,592 | -0.11(-1.00%) |
Apr 07, 2004 | 10.77 | 10.79 | 10.67 | 10.76 | 441,215 | -0.00(-0.02%) |
Apr 06, 2004 | 10.60 | 10.76 | 10.60 | 10.76 | 289,473 | +0.08(+0.73%) |
Apr 05, 2004 | 10.66 | 10.71 | 10.63 | 10.68 | 504,133 | +0.05(+0.50%) |
Apr 02, 2004 | 10.67 | 10.71 | 10.60 | 10.63 | 386,228 | +0.00(+0.04%) |
Apr 01, 2004 | 10.59 | 10.68 | 10.53 | 10.63 | 384,642 | +0.04(+0.34%) |
Mar 31, 2004 | 10.48 | 10.61 | 10.46 | 10.59 | 693,150 | +0.14(+1.32%) |
Mar 30, 2004 | 10.26 | 10.46 | 10.26 | 10.45 | 519,730 | +0.14(+1.39%) |
Mar 29, 2004 | 10.10 | 10.33 | 10.10 | 10.31 | 511,799 | +0.17(+1.64%) |
Mar 26, 2004 | 10.11 | 10.18 | 10.06 | 10.14 | 250,348 | -0.01(-0.06%) |
Mar 25, 2004 | 9.916 | 10.15 | 9.882 | 10.15 | 517,879 | +0.24(+2.40%) |
Mar 24, 2004 | 10.02 | 10.02 | 9.877 | 9.911 | 489,593 | -0.06(-0.63%) |
Mar 23, 2004 | 9.930 | 10.06 | 9.892 | 9.973 | 480,869 | +0.08(+0.82%) |
Mar 22, 2004 | 9.913 | 9.922 | 9.835 | 9.892 | 632,083 | +0.06(+0.58%) |
Mar 19, 2004 | 9.930 | 9.958 | 9.816 | 9.835 | 346,310 | -0.01(-0.10%) |
Mar 18, 2004 | 9.822 | 9.939 | 9.788 | 9.845 | 365,344 | -0.05(-0.54%) |
Mar 17, 2004 | 9.788 | 9.932 | 9.788 | 9.898 | 249,290 | +0.15(+1.51%) |
Mar 16, 2004 | 9.741 | 9.833 | 9.741 | 9.750 | 472,145 | +0.00(+0.00%) |
Mar 15, 2004 | 9.925 | 9.932 | 9.733 | 9.750 | 380,941 | -0.21(-2.11%) |
Mar 12, 2004 | 9.826 | 9.962 | 9.799 | 9.960 | 332,299 | +0.16(+1.68%) |
Mar 11, 2004 | 9.776 | 9.911 | 9.769 | 9.795 | 562,027 | -0.01(-0.06%) |
Mar 10, 2004 | 9.873 | 9.892 | 9.778 | 9.801 | 446,767 | -0.06(-0.63%) |
Mar 09, 2004 | 9.900 | 9.945 | 9.854 | 9.863 | 466,329 | -0.03(-0.34%) |
Mar 08, 2004 | 9.939 | 10.12 | 9.880 | 9.898 | 405,262 | -0.10(-0.97%) |
Mar 05, 2004 | 9.973 | 10.06 | 9.935 | 9.994 | 148,569 | -0.06(-0.62%) |
Mar 04, 2004 | 9.863 | 10.06 | 9.863 | 10.06 | 335,736 | +0.17(+1.76%) |
Mar 03, 2004 | 9.941 | 9.950 | 9.846 | 9.882 | 631,554 | +0.01(+0.13%) |
Mar 02, 2004 | 10.13 | 10.13 | 9.869 | 9.869 | 252,727 | -0.25(-2.45%) |
Mar 01, 2004 | 10.05 | 10.12 | 10.02 | 10.12 | 153,592 | +0.06(+0.64%) |
Feb 27, 2004 | 10.10 | 10.12 | 10.03 | 10.05 | 241,888 | -0.02(-0.23%) |
Feb 26, 2004 | 10.04 | 10.08 | 9.935 | 10.08 | 210,430 | +0.05(+0.49%) |
Feb 25, 2004 | 9.930 | 10.03 | 9.846 | 10.03 | 158,615 | +0.02(+0.25%) |
Feb 24, 2004 | 9.998 | 10.10 | 9.909 | 10.00 | 189,809 | +0.04(+0.38%) |
Feb 23, 2004 | 10.10 | 10.10 | 9.911 | 9.964 | 201,706 | -0.09(-0.94%) |
Feb 20, 2004 | 10.11 | 10.19 | 10.05 | 10.06 | 421,124 | -0.06(-0.60%) |
Feb 19, 2004 | 10.21 | 10.27 | 10.11 | 10.12 | 171,833 | -0.04(-0.35%) |
Feb 18, 2004 | 10.23 | 10.25 | 10.15 | 10.15 | 218,625 | -0.08(-0.80%) |
Feb 17, 2004 | 10.09 | 10.25 | 10.03 | 10.24 | 155,707 | +0.19(+1.86%) |
Feb 13, 2004 | 10.14 | 10.21 | 10.02 | 10.05 | 198,533 | -0.12(-1.19%) |
Feb 12, 2004 | 10.24 | 10.27 | 10.16 | 10.17 | 70,319 | -0.11(-1.07%) |
Feb 11, 2004 | 10.33 | 10.33 | 10.21 | 10.28 | 293,703 | -0.12(-1.18%) |
Feb 10, 2004 | 10.17 | 10.40 | 10.15 | 10.40 | 233,957 | +0.19(+1.81%) |
Feb 09, 2004 | 10.14 | 10.26 | 10.07 | 10.22 | 209,108 | +0.08(+0.80%) |
Feb 06, 2004 | 9.960 | 10.17 | 9.960 | 10.14 | 241,360 | +0.15(+1.50%) |
Feb 05, 2004 | 9.863 | 10.00 | 9.863 | 9.986 | 244,532 | +0.17(+1.69%) |
Feb 04, 2004 | 10.03 | 10.08 | 9.820 | 9.820 | 327,012 | -0.22(-2.22%) |
Feb 03, 2004 | 10.000 | 10.14 | 10.000 | 10.04 | 282,071 | -0.04(-0.38%) |
Feb 02, 2004 | 9.958 | 10.10 | 9.882 | 10.08 | 407,377 | +0.19(+1.91%) |
Jan 30, 2004 | 9.769 | 9.985 | 9.765 | 9.892 | 267,795 | +0.08(+0.79%) |
Jan 29, 2004 | 9.920 | 9.920 | 9.773 | 9.814 | 361,643 | -0.08(-0.78%) |
Jan 28, 2004 | 9.892 | 10.13 | 9.848 | 9.892 | 415,044 | +0.09(+0.91%) |
Jan 27, 2004 | 9.845 | 9.986 | 9.792 | 9.803 | 1,107,665 | +0.06(+0.64%) |
Jan 26, 2004 | 9.419 | 9.767 | 9.383 | 9.741 | 662,748 | +0.32(+3.41%) |
Jan 23, 2004 | 9.391 | 9.474 | 9.249 | 9.419 | 967,555 | +0.06(+0.61%) |
Jan 22, 2004 | 9.485 | 9.485 | 9.355 | 9.362 | 525,017 | -0.10(-1.06%) |
Jan 21, 2004 | 9.495 | 9.502 | 9.438 | 9.463 | 433,284 | -0.03(-0.34%) |
Jan 20, 2004 | 9.445 | 9.500 | 9.410 | 9.495 | 625,738 | +0.05(+0.50%) |
Jan 16, 2004 | 9.637 | 9.680 | 9.444 | 9.447 | 380,941 | -0.12(-1.28%) |
Jan 15, 2004 | 9.608 | 9.797 | 9.551 | 9.570 | 229,506 | -0.02(-0.22%) |
Jan 14, 2004 | 9.567 | 9.642 | 9.495 | 9.591 | 126,165 | +0.04(+0.42%) |
Jan 13, 2004 | 9.572 | 9.612 | 9.427 | 9.551 | 160,291 | -0.06(-0.59%) |
Jan 12, 2004 | 9.665 | 9.665 | 9.567 | 9.608 | 207,670 | -0.02(-0.22%) |
Jan 09, 2004 | 9.733 | 9.733 | 9.604 | 9.629 | 244,870 | -0.06(-0.59%) |
Jan 08, 2004 | 9.820 | 9.820 | 9.680 | 9.686 | 171,447 | -0.10(-0.99%) |
Jan 07, 2004 | 9.637 | 9.782 | 9.582 | 9.782 | 773,208 | +0.15(+1.55%) |
Jan 06, 2004 | 9.765 | 9.765 | 9.585 | 9.633 | 639,220 | -0.08(-0.82%) |
Jan 05, 2004 | 9.992 | 10.14 | 9.638 | 9.712 | 954,072 | -0.28(-2.76%) |
Jan 02, 2004 | 10.16 | 10.29 | 9.988 | 9.988 | 227,613 | -0.16(-1.62%) |
Dec 31, 2003 | 10.37 | 10.40 | 10.15 | 10.15 | 467,651 | -0.25(-2.40%) |
Dec 30, 2003 | 10.26 | 10.41 | 10.26 | 10.40 | 241,857 | +0.11(+1.05%) |
Dec 29, 2003 | 10.15 | 10.30 | 10.06 | 10.29 | 164,048 | +0.17(+1.70%) |
Dec 26, 2003 | 9.990 | 10.12 | 9.990 | 10.12 | 62,824 | +0.13(+1.29%) |
Dec 24, 2003 | 10.09 | 10.09 | 9.992 | 9.994 | 136,404 | -0.10(-0.99%) |
Dec 23, 2003 | 9.967 | 10.13 | 9.967 | 10.09 | 402,812 | +0.07(+0.70%) |
Dec 22, 2003 | 10.02 | 10.06 | 9.990 | 10.02 | 172,145 | -0.05(-0.45%) |
Dec 19, 2003 | 9.843 | 10.07 | 9.654 | 10.07 | 423,778 | +0.33(+3.44%) |
Dec 18, 2003 | 9.729 | 9.814 | 9.680 | 9.735 | 427,471 | +0.02(+0.23%) |
Dec 17, 2003 | 9.850 | 9.854 | 9.646 | 9.712 | 227,497 | +0.01(+0.10%) |
Dec 16, 2003 | 9.845 | 9.882 | 9.654 | 9.703 | 366,571 | -0.09(-0.97%) |
Dec 15, 2003 | 9.892 | 10.10 | 9.758 | 9.797 | 249,547 | -0.09(-0.86%) |
Dec 12, 2003 | 9.924 | 9.926 | 9.811 | 9.882 | 141,096 | +0.01(+0.08%) |
Dec 11, 2003 | 9.551 | 9.950 | 9.551 | 9.875 | 288,944 | +0.25(+2.63%) |
Dec 10, 2003 | 9.771 | 9.820 | 9.621 | 9.621 | 187,428 | -0.17(-1.74%) |
Dec 09, 2003 | 10.16 | 10.16 | 9.788 | 9.792 | 358,796 | -0.30(-2.94%) |
Dec 08, 2003 | 10.09 | 10.21 | 9.988 | 10.09 | 693,242 | -0.10(-1.02%) |
Dec 05, 2003 | 10.20 | 10.22 | 10.14 | 10.19 | 184,002 | -0.01(-0.11%) |
Dec 04, 2003 | 10.27 | 10.27 | 10.13 | 10.20 | 503,704 | -0.03(-0.30%) |
Dec 03, 2003 | 10.25 | 10.37 | 10.18 | 10.23 | 401,900 | -0.09(-0.90%) |
Dec 02, 2003 | 10.19 | 10.33 | 10.16 | 10.33 | 230,854 | +0.15(+1.47%) |
Dec 01, 2003 | 9.986 | 10.19 | 9.875 | 10.18 | 249,816 | +0.27(+2.73%) |
Nov 28, 2003 | 9.966 | 10.06 | 9.899 | 9.907 | 53,929 | -0.07(-0.70%) |
Nov 26, 2003 | 9.901 | 10.04 | 9.879 | 9.977 | 174,270 | +0.12(+1.23%) |
Nov 25, 2003 | 9.625 | 9.901 | 9.625 | 9.856 | 258,160 | +0.18(+1.86%) |
Nov 24, 2003 | 9.523 | 9.682 | 9.497 | 9.676 | 173,908 | +0.15(+1.59%) |
Nov 21, 2003 | 9.693 | 9.693 | 9.457 | 9.525 | 282,216 | -0.11(-1.16%) |
Nov 20, 2003 | 9.610 | 9.724 | 9.551 | 9.637 | 273,818 | -0.02(-0.25%) |
Nov 19, 2003 | 9.504 | 9.710 | 9.504 | 9.661 | 269,276 | +0.12(+1.21%) |
Nov 18, 2003 | 9.534 | 9.637 | 9.514 | 9.546 | 267,957 | +0.02(+0.22%) |
Nov 17, 2003 | 9.551 | 9.691 | 9.432 | 9.525 | 210,987 | -0.08(-0.81%) |
Nov 14, 2003 | 9.826 | 9.863 | 9.563 | 9.602 | 188,411 | -0.17(-1.76%) |
Nov 13, 2003 | 9.807 | 9.831 | 9.720 | 9.775 | 128,444 | -0.03(-0.31%) |
Nov 12, 2003 | 9.665 | 9.805 | 9.589 | 9.805 | 201,256 | +0.20(+2.09%) |
Nov 11, 2003 | 9.485 | 9.671 | 9.447 | 9.604 | 170,411 | +0.11(+1.18%) |
Nov 10, 2003 | 9.648 | 9.648 | 9.468 | 9.493 | 162,023 | -0.08(-0.81%) |
Nov 07, 2003 | 9.667 | 9.718 | 9.568 | 9.570 | 210,488 | -0.07(-0.76%) |
Nov 06, 2003 | 9.619 | 9.655 | 9.512 | 9.644 | 227,304 | +0.02(+0.24%) |
Nov 05, 2003 | 9.637 | 9.665 | 9.508 | 9.621 | 387,928 | -0.02(-0.18%) |
Nov 04, 2003 | 9.445 | 9.693 | 9.428 | 9.638 | 202,604 | +0.22(+2.35%) |
Nov 03, 2003 | 9.349 | 9.447 | 9.298 | 9.417 | 373,933 | +0.13(+1.43%) |
Oct 31, 2003 | 9.228 | 9.379 | 9.201 | 9.285 | 345,781 | +0.06(+0.66%) |
Oct 30, 2003 | 9.241 | 9.241 | 9.241 | 9.224 | 224,496 | -0.02(-0.20%) |
Oct 29, 2003 | 9.016 | 9.243 | 9.016 | 9.243 | 165,169 | +0.23(+2.50%) |
Oct 28, 2003 | 8.918 | 9.022 | 8.918 | 9.018 | 195,525 | +0.03(+0.29%) |
Oct 27, 2003 | 8.958 | 9.022 | 8.901 | 8.992 | 285,772 | +0.08(+0.94%) |
Oct 24, 2003 | 9.052 | 9.079 | 8.855 | 8.908 | 156,236 | -0.16(-1.81%) |
Oct 23, 2003 | 8.940 | 9.126 | 8.933 | 9.073 | 186,637 | +0.11(+1.27%) |
Oct 22, 2003 | 8.897 | 9.158 | 8.889 | 8.959 | 347,103 | -0.02(-0.25%) |
Oct 21, 2003 | 8.895 | 8.984 | 8.895 | 8.982 | 124,777 | +0.09(+0.98%) |
Oct 20, 2003 | 8.978 | 9.027 | 8.895 | 8.895 | 132,444 | -0.12(-1.28%) |
Oct 17, 2003 | 8.956 | 9.116 | 8.942 | 9.010 | 231,430 | +0.06(+0.68%) |
Oct 16, 2003 | 9.135 | 9.249 | 8.888 | 8.950 | 310,138 | -0.14(-1.56%) |
Oct 15, 2003 | 9.126 | 9.177 | 9.041 | 9.092 | 502,042 | -0.03(-0.33%) |
Oct 14, 2003 | 9.088 | 9.162 | 9.022 | 9.122 | 510,060 | +0.05(+0.50%) |
Oct 13, 2003 | 8.801 | 9.114 | 8.801 | 9.077 | 323,811 | +0.29(+3.29%) |
Oct 10, 2003 | 8.757 | 8.833 | 8.681 | 8.787 | 209,124 | -0.01(-0.06%) |
Oct 09, 2003 | 8.695 | 8.920 | 8.663 | 8.793 | 417,344 | +0.19(+2.15%) |
Oct 08, 2003 | 8.662 | 8.700 | 8.596 | 8.608 | 274,679 | -0.05(-0.61%) |
Oct 07, 2003 | 8.326 | 8.683 | 8.326 | 8.661 | 335,154 | +0.13(+1.55%) |
Oct 06, 2003 | 8.434 | 8.530 | 8.400 | 8.528 | 367,282 | +0.07(+0.87%) |
Oct 03, 2003 | 8.432 | 8.464 | 8.369 | 8.454 | 381,705 | +0.10(+1.15%) |
Oct 02, 2003 | 8.313 | 8.426 | 8.284 | 8.358 | 508,280 | +0.04(+0.43%) |
Oct 01, 2003 | 8.114 | 8.350 | 8.059 | 8.322 | 503,469 | +0.24(+2.92%) |
Sep 30, 2003 | 8.003 | 8.131 | 7.959 | 8.086 | 533,865 | +0.09(+1.09%) |
Sep 29, 2003 | 7.857 | 8.063 | 7.774 | 7.999 | 496,609 | +0.10(+1.29%) |
Sep 26, 2003 | 7.840 | 7.999 | 7.832 | 7.896 | 286,848 | +0.01(+0.14%) |
Sep 25, 2003 | 8.218 | 8.218 | 7.847 | 7.885 | 612,597 | -0.28(-3.43%) |
Sep 24, 2003 | 8.227 | 8.333 | 8.165 | 8.165 | 438,749 | -0.08(-0.99%) |
Sep 23, 2003 | 8.333 | 8.352 | 8.235 | 8.246 | 560,708 | -0.15(-1.74%) |
Sep 22, 2003 | 8.422 | 8.456 | 8.341 | 8.392 | 165,753 | -0.10(-1.14%) |
Sep 19, 2003 | 8.479 | 8.516 | 8.420 | 8.488 | 273,527 | +0.02(+0.22%) |
Sep 18, 2003 | 8.401 | 8.515 | 8.347 | 8.470 | 609,570 | +0.12(+1.40%) |
Sep 17, 2003 | 8.409 | 8.496 | 8.328 | 8.352 | 206,810 | -0.07(-0.85%) |
Sep 16, 2003 | 8.549 | 8.568 | 8.314 | 8.424 | 581,466 | -0.11(-1.33%) |
Sep 15, 2003 | 8.545 | 8.621 | 8.428 | 8.538 | 180,821 | -0.04(-0.46%) |
Sep 12, 2003 | 8.574 | 8.621 | 8.451 | 8.577 | 232,900 | +0.05(+0.55%) |
Sep 11, 2003 | 8.390 | 8.585 | 8.381 | 8.530 | 241,888 | +0.17(+2.04%) |
Sep 10, 2003 | 8.456 | 8.517 | 8.354 | 8.360 | 194,568 | -0.11(-1.32%) |
Sep 09, 2003 | 8.473 | 8.521 | 8.454 | 8.471 | 204,878 | -0.03(-0.36%) |
Sep 08, 2003 | 8.345 | 8.530 | 8.345 | 8.502 | 332,299 | +0.15(+1.84%) |
Sep 05, 2003 | 8.454 | 8.521 | 8.348 | 8.348 | 184,787 | -0.16(-1.87%) |
Sep 04, 2003 | 8.415 | 8.526 | 8.415 | 8.507 | 129,800 | +0.04(+0.47%) |
Sep 03, 2003 | 8.530 | 8.540 | 8.466 | 8.468 | 208,843 | -0.03(-0.40%) |
Sep 02, 2003 | 8.422 | 8.521 | 8.307 | 8.502 | 474,260 | +0.12(+1.40%) |
Aug 29, 2003 | 8.284 | 8.417 | 8.284 | 8.384 | 95,169 | +0.05(+0.64%) |
Aug 28, 2003 | 8.299 | 8.377 | 8.214 | 8.331 | 135,880 | +0.09(+1.06%) |
Aug 27, 2003 | 8.290 | 8.290 | 8.220 | 8.244 | 164,960 | +0.01(+0.07%) |
Aug 26, 2003 | 8.254 | 8.282 | 8.218 | 8.239 | 470,030 | -0.02(-0.18%) |
Aug 25, 2003 | 8.244 | 8.254 | 8.150 | 8.254 | 509,156 | +0.10(+1.28%) |
Aug 22, 2003 | 8.511 | 8.511 | 8.150 | 8.150 | 389,136 | -0.32(-3.82%) |
Aug 21, 2003 | 8.471 | 8.511 | 8.426 | 8.473 | 223,383 | -0.01(-0.09%) |
Aug 20, 2003 | 8.426 | 8.511 | 8.422 | 8.481 | 356,885 | -0.02(-0.24%) |
Aug 19, 2003 | 8.360 | 8.502 | 8.327 | 8.502 | 491,443 | +0.18(+2.21%) |
Aug 18, 2003 | 8.010 | 8.369 | 7.953 | 8.318 | 445,974 | +0.35(+4.44%) |
Aug 15, 2003 | 7.987 | 8.091 | 7.965 | 7.965 | 143,018 | -0.05(-0.68%) |
Aug 14, 2003 | 8.029 | 8.029 | 7.961 | 8.019 | 159,673 | +0.01(+0.12%) |
Aug 13, 2003 | 7.927 | 8.057 | 7.927 | 8.010 | 589,256 | +0.01(+0.12%) |
Aug 12, 2003 | 7.940 | 8.038 | 7.925 | 8.000 | 339,437 | +0.05(+0.64%) |
Aug 11, 2003 | 7.997 | 8.076 | 7.915 | 7.949 | 235,015 | -0.02(-0.24%) |
Aug 08, 2003 | 7.817 | 7.991 | 7.794 | 7.968 | 310,093 | +0.18(+2.26%) |
Aug 07, 2003 | 7.792 | 7.857 | 7.755 | 7.792 | 166,810 | -0.03(-0.43%) |
Aug 06, 2003 | 7.811 | 7.859 | 7.751 | 7.826 | 322,253 | +0.05(+0.58%) |
Aug 05, 2003 | 7.796 | 7.908 | 7.779 | 7.781 | 297,668 | -0.03(-0.34%) |
Aug 04, 2003 | 7.883 | 7.900 | 7.777 | 7.808 | 518,672 | -0.08(-1.03%) |
Aug 01, 2003 | 8.178 | 8.178 | 7.851 | 7.889 | 597,137 | -0.29(-3.52%) |
Jul 31, 2003 | 8.057 | 8.209 | 8.057 | 8.176 | 284,186 | +0.06(+0.70%) |
Jul 30, 2003 | 8.089 | 8.161 | 8.036 | 8.120 | 351,069 | +0.02(+0.30%) |
Jul 29, 2003 | 8.152 | 8.227 | 8.095 | 8.095 | 424,296 | -0.10(-1.20%) |
Jul 28, 2003 | 8.220 | 8.231 | 8.161 | 8.193 | 423,239 | -0.04(-0.53%) |
Jul 25, 2003 | 8.303 | 8.341 | 8.195 | 8.237 | 423,239 | -0.05(-0.55%) |
Jul 24, 2003 | 8.237 | 8.364 | 8.210 | 8.282 | 782,767 | +0.05(+0.65%) |
Jul 23, 2003 | 8.104 | 8.231 | 8.057 | 8.229 | 881,109 | +0.14(+1.73%) |
Jul 22, 2003 | 8.004 | 8.103 | 7.982 | 8.089 | 429,319 | +0.10(+1.21%) |
Jul 21, 2003 | 7.906 | 8.033 | 7.792 | 7.993 | 797,307 | +0.17(+2.13%) |
Jul 18, 2003 | 7.414 | 7.906 | 7.286 | 7.826 | 941,119 | +0.48(+6.51%) |
Jul 17, 2003 | 7.161 | 7.422 | 7.140 | 7.348 | 1,135,951 | +0.30(+4.18%) |
Jul 16, 2003 | 7.183 | 7.183 | 7.047 | 7.053 | 611,463 | -0.12(-1.74%) |
Jul 15, 2003 | 7.301 | 7.301 | 7.059 | 7.178 | 346,310 | -0.08(-1.12%) |
Jul 14, 2003 | 7.189 | 7.291 | 7.157 | 7.259 | 392,837 | +0.11(+1.59%) |
Jul 11, 2003 | 7.066 | 7.157 | 7.013 | 7.146 | 205,935 | +0.11(+1.50%) |
Jul 10, 2003 | 6.998 | 7.068 | 6.998 | 7.040 | 808,939 | +0.01(+0.19%) |
Jul 09, 2003 | 7.045 | 7.045 | 6.973 | 7.026 | 337,586 | -0.01(-0.08%) |
Jul 08, 2003 | 6.989 | 7.053 | 6.951 | 7.032 | 395,745 | +0.04(+0.62%) |
Jul 07, 2003 | 6.885 | 6.998 | 6.885 | 6.989 | 352,126 | +0.08(+1.22%) |
Jul 03, 2003 | 6.917 | 6.970 | 6.875 | 6.905 | 148,041 | +0.00(+0.04%) |
Jul 02, 2003 | 6.750 | 6.994 | 6.739 | 6.902 | 804,408 | +0.15(+2.24%) |
Jul 01, 2003 | 6.841 | 6.841 | 6.710 | 6.750 | 487,478 | -0.08(-1.22%) |
Jun 30, 2003 | 6.752 | 6.869 | 6.735 | 6.833 | 844,099 | +0.11(+1.63%) |
Jun 27, 2003 | 6.591 | 6.743 | 6.591 | 6.724 | 563,085 | +0.09(+1.28%) |
Jun 26, 2003 | 6.516 | 6.648 | 6.508 | 6.639 | 642,393 | +0.12(+1.89%) |
Jun 25, 2003 | 6.374 | 6.516 | 6.374 | 6.516 | 388,872 | +0.10(+1.62%) |
Jun 24, 2003 | 6.393 | 6.457 | 6.376 | 6.412 | 287,094 | -0.02(-0.24%) |
Jun 23, 2003 | 6.639 | 6.639 | 6.421 | 6.427 | 366,930 | -0.20(-3.03%) |
Jun 20, 2003 | 6.622 | 6.665 | 6.565 | 6.627 | 679,667 | +0.05(+0.78%) |
Jun 19, 2003 | 6.652 | 6.665 | 6.563 | 6.576 | 517,086 | -0.10(-1.50%) |
Jun 18, 2003 | 6.695 | 6.735 | 6.650 | 6.677 | 442,537 | -0.04(-0.56%) |
Jun 17, 2003 | 6.790 | 6.790 | 6.690 | 6.714 | 363,758 | -0.07(-1.09%) |
Jun 16, 2003 | 6.760 | 6.845 | 6.752 | 6.788 | 476,111 | +0.03(+0.42%) |
Jun 13, 2003 | 6.892 | 6.902 | 6.760 | 6.760 | 524,224 | -0.13(-1.92%) |
Jun 12, 2003 | 6.922 | 6.943 | 6.875 | 6.892 | 559,913 | -0.02(-0.33%) |
Jun 11, 2003 | 6.989 | 6.989 | 6.869 | 6.915 | 208,050 | -0.03(-0.44%) |
Jun 10, 2003 | 6.883 | 6.981 | 6.881 | 6.945 | 254,049 | +0.07(+1.02%) |
Jun 09, 2003 | 6.976 | 6.989 | 6.868 | 6.875 | 407,774 | -0.10(-1.44%) |
Jun 06, 2003 | 7.040 | 7.093 | 6.975 | 6.976 | 380,941 | -0.06(-0.83%) |
Jun 05, 2003 | 6.981 | 7.070 | 6.938 | 7.034 | 376,712 | +0.05(+0.70%) |
Jun 04, 2003 | 6.989 | 7.045 | 6.958 | 6.985 | 194,039 | +0.02(+0.22%) |
Jun 03, 2003 | 6.960 | 6.990 | 6.921 | 6.970 | 267,531 | +0.00(+0.00%) |
Jun 02, 2003 | 6.951 | 7.032 | 6.896 | 6.970 | 279,692 | +0.03(+0.38%) |
May 30, 2003 | 6.811 | 6.949 | 6.811 | 6.943 | 218,360 | +0.09(+1.38%) |
May 29, 2003 | 6.883 | 6.943 | 6.801 | 6.848 | 331,242 | -0.02(-0.36%) |
May 28, 2003 | 6.811 | 6.903 | 6.792 | 6.873 | 227,877 | +0.08(+1.23%) |
May 27, 2003 | 6.743 | 6.811 | 6.684 | 6.790 | 709,011 | +0.05(+0.79%) |
May 23, 2003 | 6.535 | 6.737 | 6.535 | 6.737 | 262,773 | +0.16(+2.36%) |
May 22, 2003 | 6.582 | 6.620 | 6.501 | 6.582 | 870,006 | -0.00(-0.06%) |
May 21, 2003 | 6.637 | 6.665 | 6.574 | 6.586 | 236,865 | -0.03(-0.51%) |
May 20, 2003 | 6.633 | 6.745 | 6.578 | 6.620 | 706,368 | +0.00(+0.00%) |
May 19, 2003 | 6.781 | 6.786 | 6.620 | 6.620 | 379,884 | -0.16(-2.37%) |
May 16, 2003 | 6.839 | 6.905 | 6.733 | 6.781 | 486,421 | -0.12(-1.75%) |
May 15, 2003 | 6.924 | 6.998 | 6.865 | 6.901 | 571,280 | -0.03(-0.47%) |
May 14, 2003 | 6.994 | 7.006 | 6.885 | 6.934 | 328,334 | +0.01(+0.14%) |
May 13, 2003 | 6.873 | 6.977 | 6.818 | 6.924 | 278,105 | +0.05(+0.69%) |
May 12, 2003 | 6.879 | 6.907 | 6.833 | 6.877 | 423,767 | -0.03(-0.41%) |
May 09, 2003 | 6.747 | 6.905 | 6.718 | 6.905 | 589,304 | +0.17(+2.58%) |
May 08, 2003 | 6.752 | 6.769 | 6.714 | 6.731 | 459,192 | -0.06(-0.92%) |
May 07, 2003 | 6.722 | 6.807 | 6.701 | 6.794 | 646,887 | +0.05(+0.70%) |
May 06, 2003 | 6.607 | 6.760 | 6.603 | 6.747 | 518,937 | +0.12(+1.80%) |
May 05, 2003 | 6.633 | 6.648 | 6.574 | 6.627 | 489,329 | +0.00(+0.06%) |
May 02, 2003 | 6.474 | 6.671 | 6.472 | 6.624 | 516,558 | +0.16(+2.40%) |