Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.433 | 7.488 | 7.373 | 7.373 | 22,213 | -0.06(-0.75%) |
Apr 29, 2004 | 7.665 | 7.665 | 7.419 | 7.428 | 15,959 | -0.06(-0.80%) |
Apr 28, 2004 | 7.609 | 7.623 | 7.488 | 7.488 | 13,586 | -0.15(-2.00%) |
Apr 27, 2004 | 7.669 | 7.669 | 7.609 | 7.641 | 5,391 | +0.10(+1.35%) |
Apr 26, 2004 | 7.739 | 7.739 | 7.539 | 7.539 | 4,528 | -0.05(-0.61%) |
Apr 23, 2004 | 7.600 | 7.688 | 7.428 | 7.586 | 14,665 | -0.03(-0.37%) |
Apr 22, 2004 | 7.748 | 7.822 | 7.595 | 7.614 | 13,802 | -0.01(-0.12%) |
Apr 21, 2004 | 7.535 | 7.651 | 7.451 | 7.623 | 7,763 | +0.20(+2.75%) |
Apr 20, 2004 | 7.762 | 7.762 | 7.419 | 7.419 | 17,037 | -0.35(-4.48%) |
Apr 19, 2004 | 7.697 | 7.767 | 7.539 | 7.767 | 29,330 | +0.00(+0.06%) |
Apr 16, 2004 | 7.892 | 7.892 | 7.697 | 7.762 | 6,469 | +0.06(+0.72%) |
Apr 15, 2004 | 7.641 | 7.883 | 7.535 | 7.706 | 51,544 | +0.19(+2.53%) |
Apr 14, 2004 | 7.716 | 7.716 | 7.465 | 7.516 | 18,762 | -0.10(-1.28%) |
Apr 13, 2004 | 7.743 | 7.743 | 7.493 | 7.614 | 19,625 | -0.11(-1.44%) |
Apr 12, 2004 | 7.966 | 7.971 | 7.674 | 7.725 | 21,997 | -0.11(-1.42%) |
Apr 08, 2004 | 7.836 | 7.873 | 7.818 | 7.836 | 6,901 | -0.00(-0.06%) |
Apr 07, 2004 | 7.822 | 7.934 | 7.804 | 7.841 | 15,312 | +0.01(+0.18%) |
Apr 06, 2004 | 7.952 | 8.003 | 7.818 | 7.827 | 27,605 | -0.16(-2.03%) |
Apr 05, 2004 | 8.012 | 8.012 | 7.887 | 7.989 | 11,214 | +0.05(+0.64%) |
Apr 02, 2004 | 7.975 | 7.985 | 7.934 | 7.938 | 19,625 | +0.01(+0.18%) |
Apr 01, 2004 | 7.850 | 7.924 | 7.850 | 7.924 | 23,291 | +0.02(+0.23%) |
Mar 31, 2004 | 7.938 | 7.938 | 7.836 | 7.906 | 28,252 | -0.08(-0.99%) |
Mar 30, 2004 | 7.883 | 8.022 | 7.850 | 7.985 | 10,136 | -0.06(-0.75%) |
Mar 29, 2004 | 7.952 | 8.045 | 7.844 | 8.045 | 13,371 | +0.18(+2.24%) |
Mar 26, 2004 | 7.929 | 8.068 | 7.869 | 7.869 | 3,881 | -0.07(-0.93%) |
Mar 25, 2004 | 7.896 | 7.985 | 7.697 | 7.943 | 18,115 | +0.13(+1.66%) |
Mar 24, 2004 | 7.794 | 7.971 | 7.790 | 7.813 | 15,096 | -0.06(-0.82%) |
Mar 23, 2004 | 7.906 | 7.975 | 7.794 | 7.878 | 6,901 | +0.08(+1.07%) |
Mar 22, 2004 | 8.323 | 8.323 | 7.794 | 7.794 | 32,781 | -0.14(-1.81%) |
Mar 19, 2004 | 8.346 | 8.346 | 7.892 | 7.938 | 33,643 | -0.01(-0.17%) |
Mar 18, 2004 | 7.961 | 8.059 | 7.934 | 7.952 | 11,861 | -0.05(-0.58%) |
Mar 17, 2004 | 8.031 | 8.105 | 7.975 | 7.998 | 21,135 | +0.02(+0.29%) |
Mar 16, 2004 | 8.110 | 8.110 | 7.929 | 7.975 | 18,978 | +0.02(+0.29%) |
Mar 15, 2004 | 7.999 | 8.012 | 7.952 | 7.952 | 19,409 | -0.14(-1.72%) |
Mar 12, 2004 | 7.998 | 8.105 | 7.920 | 8.091 | 27,389 | +0.16(+2.05%) |
Mar 11, 2004 | 8.114 | 8.114 | 7.929 | 7.929 | 15,959 | +0.00(+0.00%) |
Mar 10, 2004 | 8.077 | 8.110 | 7.929 | 7.929 | 17,253 | -0.09(-1.16%) |
Mar 09, 2004 | 8.049 | 8.073 | 8.017 | 8.022 | 15,743 | -0.03(-0.35%) |
Mar 08, 2004 | 8.105 | 8.152 | 8.022 | 8.049 | 12,077 | -0.07(-0.86%) |
Mar 05, 2004 | 8.073 | 8.147 | 8.073 | 8.119 | 3,881 | +0.01(+0.17%) |
Mar 04, 2004 | 8.068 | 8.105 | 8.022 | 8.105 | 4,960 | +0.04(+0.46%) |
Mar 03, 2004 | 8.059 | 8.142 | 8.059 | 8.068 | 9,704 | +0.00(+0.00%) |
Mar 02, 2004 | 8.156 | 8.156 | 8.059 | 8.068 | 45,936 | -0.07(-0.91%) |
Mar 01, 2004 | 8.124 | 8.184 | 8.124 | 8.142 | 11,861 | -0.01(-0.11%) |
Feb 27, 2004 | 8.115 | 8.184 | 8.114 | 8.152 | 16,821 | -0.01(-0.11%) |
Feb 26, 2004 | 8.165 | 8.165 | 8.114 | 8.161 | 6,685 | -0.01(-0.17%) |
Feb 25, 2004 | 8.230 | 8.262 | 8.096 | 8.175 | 28,252 | -0.16(-1.95%) |
Feb 24, 2004 | 8.291 | 8.337 | 8.207 | 8.337 | 7,548 | +0.06(+0.73%) |
Feb 23, 2004 | 8.300 | 8.346 | 8.221 | 8.277 | 78,933 | -0.03(-0.39%) |
Feb 20, 2004 | 8.462 | 8.462 | 8.221 | 8.309 | 16,390 | +0.09(+1.07%) |
Feb 19, 2004 | 8.318 | 8.318 | 8.221 | 8.221 | 20,272 | -0.01(-0.17%) |
Feb 18, 2004 | 8.314 | 8.314 | 8.221 | 8.235 | 8,842 | -0.07(-0.89%) |
Feb 17, 2004 | 8.323 | 8.346 | 8.189 | 8.309 | 10,998 | +0.20(+2.46%) |
Feb 13, 2004 | 8.170 | 8.314 | 8.096 | 8.110 | 16,606 | -0.17(-2.02%) |
Feb 12, 2004 | 8.267 | 8.342 | 8.267 | 8.277 | 4,960 | -0.07(-0.83%) |
Feb 11, 2004 | 8.318 | 8.346 | 8.254 | 8.346 | 8,410 | +0.00(+0.06%) |
Feb 10, 2004 | 8.254 | 8.346 | 8.240 | 8.342 | 12,724 | +0.15(+1.87%) |
Feb 09, 2004 | 8.216 | 8.286 | 8.189 | 8.189 | 3,450 | -0.05(-0.62%) |
Feb 06, 2004 | 8.147 | 8.258 | 8.147 | 8.240 | 4,097 | +0.07(+0.91%) |
Feb 05, 2004 | 8.305 | 8.402 | 8.114 | 8.165 | 4,960 | +0.04(+0.51%) |
Feb 04, 2004 | 8.209 | 8.346 | 8.124 | 8.124 | 21,350 | -0.10(-1.23%) |
Feb 03, 2004 | 8.161 | 8.342 | 8.161 | 8.225 | 1,725 | +0.06(+0.78%) |
Feb 02, 2004 | 8.189 | 8.267 | 8.161 | 8.161 | 3,881 | -0.02(-0.28%) |
Jan 30, 2004 | 8.198 | 8.277 | 8.184 | 8.184 | 36,016 | -0.02(-0.23%) |
Jan 29, 2004 | 8.207 | 8.286 | 8.161 | 8.203 | 8,626 | +0.04(+0.51%) |
Jan 28, 2004 | 8.314 | 8.314 | 8.161 | 8.161 | 3,450 | -0.04(-0.45%) |
Jan 27, 2004 | 8.119 | 8.337 | 8.119 | 8.198 | 19,409 | -0.14(-1.67%) |
Jan 26, 2004 | 8.235 | 8.342 | 8.230 | 8.337 | 14,018 | +0.00(+0.00%) |
Jan 23, 2004 | 8.133 | 8.337 | 8.133 | 8.337 | 13,586 | +0.18(+2.16%) |
Jan 22, 2004 | 8.332 | 8.332 | 8.124 | 8.161 | 10,351 | -0.06(-0.73%) |
Jan 21, 2004 | 8.179 | 8.342 | 8.179 | 8.221 | 8,626 | -0.13(-1.61%) |
Jan 20, 2004 | 8.170 | 8.458 | 8.170 | 8.356 | 12,724 | +0.08(+0.95%) |
Jan 16, 2004 | 8.402 | 8.402 | 8.277 | 8.277 | 5,175 | -0.00(-0.06%) |
Jan 15, 2004 | 8.300 | 8.369 | 8.128 | 8.281 | 18,974 | -0.02(-0.22%) |
Jan 14, 2004 | 8.286 | 8.300 | 8.209 | 8.300 | 8,669 | +0.10(+1.19%) |
Jan 13, 2004 | 8.314 | 8.314 | 8.119 | 8.203 | 10,207 | -0.07(-0.84%) |
Jan 12, 2004 | 8.300 | 8.300 | 8.156 | 8.272 | 12,638 | +0.06(+0.79%) |
Jan 09, 2004 | 8.212 | 8.337 | 8.175 | 8.207 | 16,248 | -0.13(-1.61%) |
Jan 08, 2004 | 8.189 | 8.346 | 8.161 | 8.342 | 27,924 | +0.13(+1.64%) |
Jan 07, 2004 | 8.342 | 8.346 | 8.193 | 8.207 | 12,083 | -0.13(-1.61%) |
Jan 06, 2004 | 8.300 | 8.420 | 8.230 | 8.342 | 17,253 | +0.02(+0.22%) |
Jan 05, 2004 | 8.342 | 8.393 | 8.170 | 8.323 | 15,527 | +0.21(+2.57%) |
Jan 02, 2004 | 8.318 | 8.388 | 8.114 | 8.114 | 10,351 | +0.00(+0.00%) |
Dec 31, 2003 | 8.230 | 8.332 | 8.105 | 8.114 | 18,115 | -0.27(-3.21%) |
Dec 30, 2003 | 8.291 | 8.383 | 8.281 | 8.383 | 14,365 | +0.06(+0.72%) |
Dec 29, 2003 | 8.323 | 8.323 | 8.235 | 8.323 | 9,478 | +0.04(+0.50%) |
Dec 26, 2003 | 8.277 | 8.281 | 8.277 | 8.281 | 1,940 | -0.03(-0.33%) |
Dec 24, 2003 | 8.328 | 8.328 | 8.300 | 8.309 | 2,587 | -0.08(-0.94%) |
Dec 23, 2003 | 8.263 | 8.564 | 8.254 | 8.388 | 24,984 | +0.04(+0.50%) |
Dec 22, 2003 | 8.383 | 8.383 | 8.254 | 8.346 | 3,841 | -0.04(-0.44%) |
Dec 19, 2003 | 8.504 | 8.504 | 8.249 | 8.383 | 17,376 | +0.12(+1.46%) |
Dec 18, 2003 | 8.374 | 8.434 | 8.263 | 8.263 | 8,219 | -0.04(-0.45%) |
Dec 17, 2003 | 8.291 | 8.393 | 8.184 | 8.300 | 4,783 | -0.03(-0.38%) |
Dec 16, 2003 | 8.318 | 8.444 | 8.254 | 8.332 | 7,332 | +0.08(+0.95%) |
Dec 15, 2003 | 8.356 | 8.462 | 8.254 | 8.254 | 29,136 | -0.19(-2.20%) |
Dec 12, 2003 | 8.434 | 8.439 | 8.346 | 8.439 | 9,920 | +0.03(+0.39%) |
Dec 11, 2003 | 8.119 | 8.439 | 8.342 | 8.407 | 9,273 | +0.29(+3.54%) |
Dec 10, 2003 | 8.119 | 8.277 | 8.119 | 8.119 | 6,888 | -0.05(-0.57%) |
Dec 09, 2003 | 8.413 | 8.413 | 8.165 | 8.165 | 13,742 | -0.29(-3.40%) |
Dec 08, 2003 | 8.569 | 8.569 | 8.254 | 8.453 | 14,566 | +0.15(+1.84%) |
Dec 05, 2003 | 8.397 | 8.416 | 8.300 | 8.300 | 3,450 | -0.10(-1.16%) |
Dec 04, 2003 | 8.300 | 8.444 | 8.249 | 8.397 | 11,663 | +0.10(+1.17%) |
Dec 03, 2003 | 8.578 | 8.643 | 8.249 | 8.300 | 19,964 | -0.19(-2.19%) |
Dec 02, 2003 | 8.346 | 8.740 | 8.346 | 8.485 | 9,094 | -0.08(-0.97%) |
Dec 01, 2003 | 7.883 | 8.787 | 7.883 | 8.569 | 12,411 | +0.23(+2.78%) |
Nov 28, 2003 | 8.601 | 8.601 | 8.328 | 8.337 | 6,752 | -0.26(-3.07%) |
Nov 26, 2003 | 8.805 | 8.926 | 8.560 | 8.601 | 14,880 | +0.11(+1.28%) |
Nov 25, 2003 | 8.298 | 8.501 | 8.298 | 8.492 | 12,042 | +0.06(+0.68%) |
Nov 24, 2003 | 8.346 | 8.474 | 8.315 | 8.435 | 35,292 | +0.09(+1.11%) |
Nov 21, 2003 | 8.324 | 8.346 | 8.289 | 8.342 | 36,299 | +0.00(+0.05%) |
Nov 20, 2003 | 8.337 | 8.337 | 8.148 | 8.337 | 80,706 | +0.08(+0.96%) |
Nov 19, 2003 | 8.059 | 8.262 | 8.059 | 8.258 | 14,470 | +0.20(+2.47%) |
Nov 18, 2003 | 8.081 | 8.205 | 8.028 | 8.059 | 18,342 | +0.00(+0.05%) |
Nov 17, 2003 | 8.011 | 8.236 | 7.971 | 8.055 | 14,033 | +0.04(+0.50%) |
Nov 14, 2003 | 8.280 | 8.280 | 8.015 | 8.015 | 20,319 | -0.04(-0.55%) |
Nov 13, 2003 | 7.989 | 8.262 | 7.989 | 8.059 | 7,563 | -0.22(-2.61%) |
Nov 12, 2003 | 8.320 | 8.324 | 8.077 | 8.276 | 11,458 | +0.30(+3.71%) |
Nov 11, 2003 | 8.090 | 8.090 | 7.980 | 7.980 | 4,395 | +0.00(+0.00%) |
Nov 10, 2003 | 8.320 | 8.320 | 7.971 | 7.980 | 12,146 | -0.34(-4.04%) |
Nov 07, 2003 | 8.346 | 8.346 | 8.231 | 8.315 | 18,525 | -0.02(-0.26%) |
Nov 06, 2003 | 8.342 | 8.342 | 8.178 | 8.337 | 4,877 | +0.04(+0.48%) |
Nov 05, 2003 | 8.280 | 8.364 | 8.059 | 8.298 | 31,843 | +0.07(+0.80%) |
Nov 04, 2003 | 8.306 | 8.324 | 8.231 | 8.231 | 4,981 | -0.08(-0.90%) |
Nov 03, 2003 | 8.355 | 8.386 | 8.072 | 8.306 | 12,681 | +0.34(+4.33%) |
Oct 31, 2003 | 8.258 | 8.390 | 7.962 | 7.962 | 9,859 | -0.34(-4.10%) |
Oct 30, 2003 | 8.302 | 8.302 | 8.302 | 8.302 | 905 | +0.00(+0.00%) |
Oct 29, 2003 | 8.214 | 8.302 | 8.192 | 8.302 | 19,044 | +0.00(+0.00%) |
Oct 28, 2003 | 8.050 | 8.302 | 7.993 | 8.302 | 22,853 | +0.22(+2.74%) |
Oct 27, 2003 | 7.997 | 8.125 | 7.953 | 8.081 | 8,152 | +0.24(+3.03%) |
Oct 24, 2003 | 8.077 | 8.077 | 7.838 | 7.843 | 9,057 | -0.23(-2.84%) |
Oct 23, 2003 | 7.838 | 8.170 | 7.838 | 8.072 | 14,719 | +0.21(+2.70%) |
Oct 22, 2003 | 8.002 | 8.002 | 7.785 | 7.860 | 25,135 | -0.11(-1.38%) |
Oct 21, 2003 | 8.103 | 8.170 | 7.971 | 7.971 | 2,264 | -0.11(-1.37%) |
Oct 20, 2003 | 8.170 | 8.170 | 7.958 | 8.081 | 4,302 | +0.07(+0.88%) |
Oct 17, 2003 | 8.187 | 8.187 | 8.011 | 8.011 | 6,567 | -0.20(-2.47%) |
Oct 16, 2003 | 8.159 | 8.254 | 8.064 | 8.214 | 4,302 | +0.15(+1.92%) |
Oct 15, 2003 | 8.280 | 8.280 | 7.922 | 8.059 | 11,096 | -0.22(-2.67%) |
Oct 14, 2003 | 8.165 | 8.280 | 8.095 | 8.280 | 9,737 | +0.11(+1.35%) |
Oct 13, 2003 | 7.982 | 8.174 | 7.982 | 8.170 | 16,077 | +0.19(+2.39%) |
Oct 10, 2003 | 8.090 | 8.099 | 7.905 | 7.979 | 17,115 | -0.19(-2.28%) |
Oct 09, 2003 | 8.095 | 8.192 | 7.860 | 8.165 | 14,039 | +0.20(+2.49%) |
Oct 08, 2003 | 7.905 | 8.125 | 7.905 | 7.966 | 14,916 | -0.23(-2.75%) |
Oct 07, 2003 | 8.042 | 8.192 | 8.028 | 8.192 | 9,057 | +0.02(+0.27%) |
Oct 06, 2003 | 8.161 | 8.170 | 7.949 | 8.170 | 18,568 | +0.00(+0.00%) |
Oct 03, 2003 | 8.112 | 8.178 | 7.949 | 8.170 | 10,880 | +0.09(+1.15%) |
Oct 02, 2003 | 8.064 | 8.148 | 7.966 | 8.077 | 25,246 | -0.09(-1.14%) |
Oct 01, 2003 | 7.896 | 8.170 | 7.825 | 8.170 | 23,324 | +0.42(+5.35%) |
Sep 30, 2003 | 7.838 | 7.944 | 7.706 | 7.755 | 24,601 | -0.15(-1.95%) |
Sep 29, 2003 | 7.869 | 7.944 | 7.838 | 7.909 | 21,630 | +0.07(+0.90%) |
Sep 26, 2003 | 7.891 | 7.900 | 7.838 | 7.838 | 18,342 | +0.03(+0.40%) |
Sep 25, 2003 | 7.949 | 7.975 | 7.803 | 7.807 | 26,281 | -0.04(-0.45%) |
Sep 24, 2003 | 8.046 | 8.351 | 7.838 | 7.843 | 18,274 | -0.39(-4.77%) |
Sep 23, 2003 | 8.134 | 8.236 | 7.984 | 8.236 | 6,793 | +0.17(+2.08%) |
Sep 22, 2003 | 8.302 | 8.329 | 7.971 | 8.068 | 22,259 | -0.25(-3.03%) |
Sep 19, 2003 | 8.443 | 8.457 | 8.306 | 8.320 | 27,400 | -0.05(-0.58%) |
Sep 18, 2003 | 8.170 | 8.443 | 8.130 | 8.368 | 14,266 | +0.16(+1.99%) |
Sep 17, 2003 | 8.139 | 8.386 | 8.130 | 8.205 | 10,643 | -0.08(-0.91%) |
Sep 16, 2003 | 8.298 | 8.346 | 8.170 | 8.280 | 18,795 | +0.03(+0.37%) |
Sep 15, 2003 | 8.337 | 8.346 | 8.130 | 8.249 | 24,003 | -0.00(-0.05%) |
Sep 12, 2003 | 7.989 | 8.324 | 7.989 | 8.253 | 16,304 | -0.00(-0.01%) |
Sep 11, 2003 | 8.156 | 8.254 | 7.975 | 8.254 | 2,490 | +0.14(+1.74%) |
Sep 10, 2003 | 7.984 | 8.267 | 7.777 | 8.112 | 26,494 | -0.03(-0.33%) |
Sep 09, 2003 | 8.205 | 8.302 | 8.042 | 8.139 | 17,663 | -0.15(-1.76%) |
Sep 08, 2003 | 8.103 | 8.324 | 8.086 | 8.284 | 26,494 | +0.28(+3.47%) |
Sep 05, 2003 | 8.209 | 8.324 | 7.980 | 8.007 | 23,120 | -0.32(-3.81%) |
Sep 04, 2003 | 8.351 | 8.351 | 8.157 | 8.324 | 8,378 | -0.02(-0.26%) |
Sep 03, 2003 | 8.245 | 8.417 | 8.103 | 8.346 | 23,324 | -0.04(-0.47%) |
Sep 02, 2003 | 8.126 | 8.390 | 8.126 | 8.386 | 11,775 | +0.26(+3.15%) |
Aug 29, 2003 | 8.289 | 8.346 | 8.130 | 8.130 | 11,548 | -0.11(-1.34%) |
Aug 28, 2003 | 8.249 | 8.346 | 8.108 | 8.240 | 23,550 | -0.04(-0.48%) |
Aug 27, 2003 | 8.280 | 8.280 | 8.236 | 8.280 | 77,445 | +0.07(+0.86%) |
Aug 26, 2003 | 7.816 | 8.214 | 7.728 | 8.209 | 68,614 | +0.37(+4.67%) |
Aug 25, 2003 | 7.794 | 7.949 | 7.662 | 7.843 | 13,134 | +0.01(+0.11%) |
Aug 22, 2003 | 8.280 | 8.280 | 7.834 | 7.834 | 16,757 | -0.42(-5.13%) |
Aug 21, 2003 | 8.231 | 8.258 | 8.183 | 8.258 | 59,782 | +0.04(+0.54%) |
Aug 20, 2003 | 8.254 | 8.254 | 8.170 | 8.214 | 57,744 | +0.02(+0.27%) |
Aug 19, 2003 | 8.170 | 8.254 | 8.152 | 8.192 | 26,494 | +0.02(+0.27%) |
Aug 18, 2003 | 8.059 | 8.170 | 7.989 | 8.170 | 17,210 | +0.22(+2.78%) |
Aug 15, 2003 | 8.174 | 8.174 | 7.949 | 7.949 | 7,472 | -0.11(-1.32%) |
Aug 14, 2003 | 7.847 | 8.059 | 7.838 | 8.055 | 4,076 | +0.10(+1.28%) |
Aug 13, 2003 | 8.081 | 8.081 | 7.874 | 7.953 | 6,340 | -0.08(-0.99%) |
Aug 12, 2003 | 7.962 | 8.050 | 7.905 | 8.033 | 12,907 | +0.00(+0.06%) |
Aug 11, 2003 | 7.758 | 8.028 | 7.697 | 8.028 | 3,396 | +0.33(+4.30%) |
Aug 08, 2003 | 7.710 | 7.790 | 7.596 | 7.697 | 6,340 | -0.12(-1.53%) |
Aug 07, 2003 | 7.811 | 7.821 | 7.640 | 7.816 | 17,436 | +0.11(+1.43%) |
Aug 06, 2003 | 7.596 | 7.838 | 7.578 | 7.706 | 17,889 | +0.07(+0.87%) |
Aug 05, 2003 | 7.922 | 7.922 | 7.640 | 7.640 | 24,456 | -0.22(-2.81%) |
Aug 04, 2003 | 7.869 | 8.015 | 7.856 | 7.860 | 16,757 | +0.00(+0.00%) |
Aug 01, 2003 | 8.156 | 8.156 | 7.794 | 7.860 | 15,398 | -0.34(-4.20%) |
Jul 31, 2003 | 8.156 | 8.258 | 8.139 | 8.205 | 21,059 | +0.08(+0.99%) |
Jul 30, 2003 | 8.099 | 8.125 | 8.064 | 8.124 | 12,228 | +0.02(+0.26%) |
Jul 29, 2003 | 8.081 | 8.103 | 7.993 | 8.103 | 4,981 | +0.04(+0.55%) |
Jul 28, 2003 | 8.081 | 8.081 | 8.002 | 8.059 | 9,510 | +0.02(+0.27%) |
Jul 25, 2003 | 8.006 | 8.037 | 7.962 | 8.037 | 3,623 | +0.18(+2.25%) |
Jul 24, 2003 | 8.028 | 8.059 | 7.860 | 7.860 | 6,567 | -0.07(-0.84%) |
Jul 23, 2003 | 7.960 | 7.971 | 7.865 | 7.927 | 4,755 | -0.13(-1.64%) |
Jul 22, 2003 | 7.905 | 8.059 | 7.860 | 8.059 | 4,981 | +0.20(+2.53%) |
Jul 21, 2003 | 7.993 | 8.033 | 7.860 | 7.860 | 16,530 | -0.19(-2.41%) |
Jul 18, 2003 | 8.032 | 8.055 | 7.860 | 8.055 | 9,737 | +0.07(+0.89%) |
Jul 17, 2003 | 7.971 | 8.072 | 7.918 | 7.984 | 8,831 | -0.09(-1.09%) |
Jul 16, 2003 | 8.028 | 8.077 | 7.993 | 8.072 | 6,567 | +0.02(+0.22%) |
Jul 15, 2003 | 7.971 | 8.055 | 7.913 | 8.055 | 11,775 | -0.00(-0.05%) |
Jul 14, 2003 | 8.077 | 8.077 | 7.949 | 8.059 | 4,981 | +0.10(+1.22%) |
Jul 11, 2003 | 7.989 | 8.055 | 7.962 | 7.962 | 1,358 | +0.10(+1.29%) |
Jul 10, 2003 | 7.794 | 8.033 | 7.785 | 7.861 | 19,474 | -0.11(-1.32%) |
Jul 09, 2003 | 7.900 | 7.966 | 7.807 | 7.966 | 22,644 | -0.05(-0.66%) |
Jul 08, 2003 | 8.055 | 8.072 | 7.940 | 8.019 | 20,380 | -0.04(-0.49%) |
Jul 07, 2003 | 7.838 | 8.081 | 7.838 | 8.059 | 69,519 | +0.21(+2.64%) |
Jul 03, 2003 | 8.042 | 8.059 | 7.755 | 7.852 | 19,701 | -0.21(-2.58%) |
Jul 02, 2003 | 7.728 | 8.059 | 7.697 | 8.059 | 48,007 | +0.38(+5.01%) |
Jul 01, 2003 | 7.706 | 7.732 | 7.649 | 7.675 | 13,586 | -0.06(-0.80%) |
Jun 30, 2003 | 7.944 | 7.944 | 7.529 | 7.737 | 115,941 | +0.07(+0.86%) |
Jun 27, 2003 | 7.746 | 7.759 | 7.618 | 7.671 | 24,909 | -0.05(-0.69%) |
Jun 26, 2003 | 7.944 | 7.944 | 7.556 | 7.724 | 31,023 | +0.21(+2.76%) |
Jun 25, 2003 | 7.728 | 7.728 | 7.512 | 7.516 | 38,722 | -0.16(-2.07%) |
Jun 24, 2003 | 7.794 | 7.803 | 7.626 | 7.675 | 20,833 | -0.01(-0.12%) |
Jun 23, 2003 | 7.860 | 7.900 | 7.684 | 7.684 | 22,871 | -0.15(-1.92%) |
Jun 20, 2003 | 7.948 | 7.949 | 7.693 | 7.834 | 15,624 | +0.11(+1.37%) |
Jun 19, 2003 | 7.944 | 7.944 | 7.693 | 7.728 | 14,039 | -0.14(-1.74%) |
Jun 18, 2003 | 7.865 | 7.949 | 7.860 | 7.865 | 9,284 | -0.06(-0.78%) |
Jun 17, 2003 | 7.843 | 7.949 | 7.843 | 7.927 | 4,981 | -0.09(-1.10%) |
Jun 16, 2003 | 7.710 | 8.148 | 7.710 | 8.015 | 18,568 | +0.13(+1.68%) |
Jun 13, 2003 | 8.156 | 8.165 | 7.785 | 7.883 | 46,874 | -0.15(-1.82%) |
Jun 12, 2003 | 8.386 | 8.386 | 8.015 | 8.028 | 29,438 | -0.30(-3.66%) |
Jun 11, 2003 | 8.121 | 8.333 | 8.121 | 8.333 | 4,755 | -0.06(-0.68%) |
Jun 10, 2003 | 7.993 | 8.390 | 7.993 | 8.390 | 27,400 | +0.40(+4.97%) |
Jun 09, 2003 | 7.975 | 7.997 | 7.993 | 7.993 | 3,170 | +0.02(+0.22%) |
Jun 06, 2003 | 7.971 | 8.461 | 7.971 | 7.975 | 9,284 | -0.42(-4.95%) |
Jun 05, 2003 | 7.984 | 8.457 | 7.984 | 8.390 | 14,492 | -0.04(-0.47%) |
Jun 04, 2003 | 8.390 | 8.430 | 8.315 | 8.430 | 10,869 | +0.13(+1.54%) |
Jun 03, 2003 | 8.390 | 8.390 | 8.302 | 8.302 | 2,038 | -0.06(-0.73%) |
Jun 02, 2003 | 8.435 | 8.492 | 8.337 | 8.363 | 11,548 | -0.07(-0.84%) |
May 30, 2003 | 8.209 | 8.435 | 8.090 | 8.435 | 21,965 | +0.26(+3.24%) |
May 29, 2003 | 8.037 | 8.223 | 8.037 | 8.170 | 45,969 | +0.13(+1.65%) |
May 28, 2003 | 8.170 | 8.170 | 8.037 | 8.037 | 14,492 | -0.04(-0.55%) |
May 27, 2003 | 8.090 | 8.090 | 8.037 | 8.081 | 4,302 | -0.02(-0.27%) |
May 23, 2003 | 8.015 | 8.103 | 8.015 | 8.103 | 679 | -0.02(-0.22%) |
May 22, 2003 | 7.993 | 8.125 | 7.993 | 8.121 | 9,510 | +0.06(+0.77%) |
May 21, 2003 | 7.971 | 8.059 | 7.971 | 8.059 | 2,038 | +0.08(+1.05%) |
May 20, 2003 | 8.050 | 8.055 | 7.843 | 7.975 | 10,416 | +0.14(+1.75%) |
May 19, 2003 | 8.081 | 8.192 | 7.838 | 7.838 | 30,570 | -0.42(-5.08%) |
May 16, 2003 | 8.170 | 8.386 | 8.090 | 8.258 | 65,896 | -0.03(-0.37%) |
May 15, 2003 | 7.984 | 8.364 | 7.953 | 8.289 | 68,840 | +0.45(+5.81%) |
May 14, 2003 | 8.192 | 8.258 | 7.825 | 7.834 | 7,472 | -0.33(-4.06%) |
May 13, 2003 | 8.042 | 8.165 | 7.816 | 8.165 | 39,628 | -0.02(-0.27%) |
May 12, 2003 | 7.657 | 8.324 | 7.657 | 8.187 | 29,664 | +0.37(+4.75%) |
May 09, 2003 | 7.618 | 7.891 | 7.618 | 7.816 | 12,001 | +0.20(+2.61%) |
May 08, 2003 | 7.750 | 7.750 | 7.507 | 7.618 | 10,190 | -0.11(-1.48%) |
May 07, 2003 | 8.346 | 8.346 | 7.732 | 7.732 | 20,833 | -0.28(-3.53%) |
May 06, 2003 | 7.816 | 8.015 | 7.812 | 8.015 | 18,795 | +0.24(+3.07%) |
May 05, 2003 | 7.905 | 7.905 | 7.662 | 7.777 | 6,114 | -0.14(-1.78%) |
May 02, 2003 | 7.825 | 7.940 | 7.785 | 7.918 | 8,605 | +0.12(+1.53%) |