Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.878 | 8.878 | 8.448 | 8.556 | 112,758 | -0.25(-2.79%) |
Apr 29, 2004 | 8.955 | 9.063 | 8.602 | 8.801 | 109,372 | +0.12(+1.42%) |
Apr 28, 2004 | 8.871 | 9.109 | 8.594 | 8.679 | 78,383 | -0.48(-5.20%) |
Apr 27, 2004 | 9.063 | 9.178 | 8.909 | 9.155 | 85,414 | +0.17(+1.88%) |
Apr 26, 2004 | 8.717 | 9.209 | 8.717 | 8.986 | 49,738 | +0.03(+0.34%) |
Apr 23, 2004 | 9.024 | 9.055 | 8.748 | 8.955 | 40,493 | -0.12(-1.35%) |
Apr 22, 2004 | 8.921 | 9.124 | 8.778 | 9.078 | 46,613 | +0.12(+1.29%) |
Apr 21, 2004 | 8.640 | 9.017 | 8.448 | 8.963 | 66,535 | +0.49(+5.80%) |
Apr 20, 2004 | 8.679 | 9.040 | 8.456 | 8.471 | 69,139 | -0.40(-4.50%) |
Apr 19, 2004 | 8.817 | 8.978 | 8.663 | 8.871 | 149,476 | -0.15(-1.62%) |
Apr 16, 2004 | 9.040 | 9.170 | 8.755 | 9.017 | 194,657 | -0.04(-0.42%) |
Apr 15, 2004 | 9.101 | 9.132 | 8.778 | 9.055 | 45,832 | -0.05(-0.59%) |
Apr 14, 2004 | 9.063 | 9.155 | 9.001 | 9.109 | 51,040 | -0.10(-1.08%) |
Apr 13, 2004 | 9.101 | 9.216 | 9.032 | 9.209 | 160,934 | -0.01(-0.08%) |
Apr 12, 2004 | 9.139 | 9.216 | 9.024 | 9.216 | 638,268 | +0.18(+2.04%) |
Apr 08, 2004 | 9.408 | 9.523 | 8.755 | 9.032 | 532,801 | -0.67(-6.89%) |
Apr 07, 2004 | 9.600 | 9.869 | 9.316 | 9.700 | 83,592 | +0.05(+0.56%) |
Apr 06, 2004 | 9.370 | 9.869 | 9.293 | 9.646 | 101,560 | -0.15(-1.49%) |
Apr 05, 2004 | 9.861 | 10.14 | 9.255 | 9.792 | 251,297 | -0.35(-3.41%) |
Apr 02, 2004 | 9.754 | 10.14 | 9.255 | 10.14 | 131,768 | +0.73(+7.76%) |
Apr 01, 2004 | 9.216 | 9.907 | 9.216 | 9.408 | 181,636 | -0.05(-0.49%) |
Mar 31, 2004 | 9.216 | 9.646 | 9.216 | 9.454 | 118,356 | -0.08(-0.81%) |
Mar 30, 2004 | 9.247 | 9.531 | 9.239 | 9.531 | 141,142 | +0.28(+2.99%) |
Mar 29, 2004 | 9.216 | 9.585 | 9.024 | 9.255 | 189,188 | -0.04(-0.41%) |
Mar 26, 2004 | 9.308 | 9.362 | 9.139 | 9.293 | 167,444 | +0.00(+0.00%) |
Mar 25, 2004 | 9.216 | 9.324 | 9.063 | 9.293 | 149,606 | +0.31(+3.42%) |
Mar 24, 2004 | 9.116 | 9.278 | 8.763 | 8.986 | 107,549 | -0.08(-0.85%) |
Mar 23, 2004 | 8.763 | 9.493 | 8.763 | 9.063 | 193,095 | +0.20(+2.25%) |
Mar 22, 2004 | 8.825 | 9.324 | 8.717 | 8.863 | 209,370 | -0.33(-3.59%) |
Mar 19, 2004 | 9.623 | 9.723 | 9.185 | 9.193 | 162,626 | -0.15(-1.56%) |
Mar 18, 2004 | 9.569 | 9.731 | 9.278 | 9.339 | 94,138 | -0.26(-2.72%) |
Mar 17, 2004 | 9.861 | 9.869 | 9.408 | 9.600 | 175,777 | +0.00(+0.00%) |
Mar 16, 2004 | 9.792 | 9.946 | 9.600 | 9.600 | 79,946 | -0.22(-2.27%) |
Mar 15, 2004 | 9.915 | 10.18 | 9.792 | 9.823 | 90,753 | -0.41(-3.98%) |
Mar 12, 2004 | 9.600 | 10.25 | 9.600 | 10.23 | 74,607 | +0.55(+5.71%) |
Mar 11, 2004 | 9.846 | 9.984 | 9.677 | 9.677 | 170,178 | -0.28(-2.78%) |
Mar 10, 2004 | 9.838 | 10.25 | 9.608 | 9.953 | 161,715 | +0.05(+0.47%) |
Mar 09, 2004 | 9.854 | 10.08 | 9.785 | 9.907 | 129,815 | -0.06(-0.62%) |
Mar 08, 2004 | 9.831 | 10.12 | 9.791 | 9.969 | 188,277 | -0.01(-0.08%) |
Mar 05, 2004 | 10.03 | 10.21 | 9.854 | 9.977 | 213,667 | -0.05(-0.54%) |
Mar 04, 2004 | 10.000 | 10.05 | 9.907 | 10.03 | 113,409 | +0.04(+0.38%) |
Mar 03, 2004 | 9.831 | 10.05 | 9.754 | 9.992 | 87,888 | +0.12(+1.25%) |
Mar 02, 2004 | 9.831 | 9.977 | 9.831 | 9.869 | 121,872 | -0.04(-0.39%) |
Mar 01, 2004 | 9.523 | 9.977 | 9.493 | 9.907 | 196,220 | +0.31(+3.20%) |
Feb 27, 2004 | 9.554 | 9.769 | 9.485 | 9.600 | 151,168 | +0.05(+0.48%) |
Feb 26, 2004 | 9.546 | 9.692 | 9.485 | 9.554 | 324,472 | -0.04(-0.40%) |
Feb 25, 2004 | 9.546 | 9.646 | 9.439 | 9.593 | 545,431 | -0.06(-0.64%) |
Feb 24, 2004 | 9.408 | 9.692 | 9.408 | 9.654 | 260,802 | +0.12(+1.21%) |
Feb 23, 2004 | 9.293 | 9.708 | 9.293 | 9.539 | 577,071 | -0.26(-2.66%) |
Feb 20, 2004 | 9.439 | 9.838 | 9.239 | 9.800 | 128,513 | +0.42(+4.50%) |
Feb 19, 2004 | 9.232 | 9.715 | 9.232 | 9.377 | 169,918 | +0.08(+0.91%) |
Feb 18, 2004 | 9.577 | 9.677 | 9.216 | 9.293 | 123,955 | -0.31(-3.28%) |
Feb 17, 2004 | 9.216 | 9.646 | 9.216 | 9.608 | 121,872 | +0.39(+4.25%) |
Feb 13, 2004 | 9.324 | 9.385 | 9.216 | 9.216 | 82,810 | -0.11(-1.15%) |
Feb 12, 2004 | 9.224 | 9.416 | 9.216 | 9.324 | 130,466 | +0.04(+0.41%) |
Feb 11, 2004 | 9.024 | 9.285 | 9.009 | 9.285 | 74,477 | +0.07(+0.75%) |
Feb 10, 2004 | 8.909 | 9.216 | 8.909 | 9.216 | 108,200 | +0.19(+2.13%) |
Feb 09, 2004 | 8.947 | 9.063 | 8.640 | 9.024 | 145,569 | -0.04(-0.42%) |
Feb 06, 2004 | 8.602 | 9.139 | 8.602 | 9.063 | 63,279 | +0.30(+3.42%) |
Feb 05, 2004 | 8.617 | 8.862 | 8.448 | 8.763 | 89,190 | +0.15(+1.78%) |
Feb 04, 2004 | 9.086 | 9.170 | 8.609 | 8.609 | 280,463 | -0.53(-5.80%) |
Feb 03, 2004 | 9.523 | 9.523 | 8.464 | 9.139 | 225,776 | +0.28(+3.21%) |
Feb 02, 2004 | 8.402 | 8.978 | 8.341 | 8.855 | 217,964 | -0.15(-1.70%) |
Jan 30, 2004 | 9.139 | 9.178 | 8.955 | 9.009 | 188,407 | -0.05(-0.51%) |
Jan 29, 2004 | 8.928 | 9.086 | 8.778 | 9.055 | 192,704 | +0.21(+2.34%) |
Jan 28, 2004 | 8.832 | 9.124 | 8.801 | 8.848 | 241,271 | -0.26(-2.87%) |
Jan 27, 2004 | 8.924 | 9.109 | 8.732 | 9.109 | 147,523 | +0.23(+2.60%) |
Jan 26, 2004 | 8.598 | 8.886 | 8.525 | 8.878 | 105,857 | +0.12(+1.40%) |
Jan 23, 2004 | 8.533 | 8.825 | 8.533 | 8.755 | 231,375 | +0.08(+0.88%) |
Jan 22, 2004 | 8.732 | 8.909 | 8.602 | 8.679 | 121,481 | -0.03(-0.35%) |
Jan 21, 2004 | 8.640 | 8.947 | 8.640 | 8.709 | 192,313 | -0.11(-1.22%) |
Jan 20, 2004 | 8.809 | 8.901 | 8.755 | 8.817 | 84,243 | -0.09(-1.03%) |
Jan 16, 2004 | 8.924 | 9.209 | 8.732 | 8.909 | 93,487 | -0.28(-3.09%) |
Jan 15, 2004 | 9.239 | 9.239 | 8.771 | 9.193 | 83,201 | +0.22(+2.40%) |
Jan 14, 2004 | 8.755 | 8.986 | 8.694 | 8.978 | 60,082 | +0.27(+3.09%) |
Jan 13, 2004 | 8.859 | 8.986 | 8.709 | 8.709 | 83,731 | -0.15(-1.73%) |
Jan 12, 2004 | 8.717 | 8.986 | 8.717 | 8.863 | 70,727 | +0.23(+2.67%) |
Jan 09, 2004 | 8.786 | 9.009 | 8.632 | 8.632 | 132,988 | -0.28(-3.19%) |
Jan 08, 2004 | 8.679 | 8.947 | 8.525 | 8.917 | 129,818 | +0.30(+3.48%) |
Jan 07, 2004 | 8.525 | 8.832 | 8.525 | 8.617 | 326,355 | +0.09(+1.08%) |
Jan 06, 2004 | 8.617 | 8.702 | 8.464 | 8.525 | 160,153 | -0.28(-3.23%) |
Jan 05, 2004 | 8.456 | 8.832 | 8.448 | 8.809 | 129,033 | +0.35(+4.08%) |
Jan 02, 2004 | 8.656 | 8.871 | 8.464 | 8.464 | 128,903 | -0.25(-2.91%) |
Dec 31, 2003 | 8.801 | 9.017 | 8.717 | 8.717 | 150,648 | -0.12(-1.30%) |
Dec 30, 2003 | 8.732 | 8.909 | 8.725 | 8.832 | 469,560 | +0.04(+0.44%) |
Dec 29, 2003 | 8.609 | 8.863 | 8.602 | 8.794 | 356,055 | +0.10(+1.15%) |
Dec 26, 2003 | 8.617 | 8.702 | 8.602 | 8.694 | 56,366 | +0.05(+0.62%) |
Dec 24, 2003 | 8.533 | 8.871 | 8.533 | 8.640 | 40,643 | +0.01(+0.09%) |
Dec 23, 2003 | 8.456 | 8.632 | 8.448 | 8.632 | 103,188 | +0.12(+1.44%) |
Dec 22, 2003 | 8.448 | 8.556 | 8.417 | 8.510 | 262,408 | +0.02(+0.27%) |
Dec 19, 2003 | 8.387 | 8.609 | 8.371 | 8.487 | 164,960 | +0.09(+1.10%) |
Dec 18, 2003 | 8.225 | 8.479 | 8.225 | 8.394 | 413,707 | +0.09(+1.11%) |
Dec 17, 2003 | 8.479 | 8.487 | 8.248 | 8.302 | 109,519 | -0.17(-1.99%) |
Dec 16, 2003 | 8.141 | 8.525 | 8.064 | 8.471 | 180,806 | +0.29(+3.57%) |
Dec 15, 2003 | 8.578 | 8.679 | 8.064 | 8.179 | 133,437 | -0.34(-3.97%) |
Dec 12, 2003 | 8.379 | 8.602 | 8.371 | 8.517 | 107,996 | -0.05(-0.54%) |
Dec 11, 2003 | 8.264 | 8.586 | 8.264 | 8.563 | 60,936 | +0.15(+1.73%) |
Dec 10, 2003 | 8.295 | 8.755 | 8.256 | 8.417 | 144,704 | +0.08(+0.92%) |
Dec 09, 2003 | 8.740 | 8.832 | 8.310 | 8.341 | 61,121 | -0.37(-4.23%) |
Dec 08, 2003 | 8.686 | 8.848 | 8.648 | 8.709 | 122,432 | +0.05(+0.62%) |
Dec 05, 2003 | 8.993 | 8.886 | 8.663 | 8.656 | 37,241 | -0.34(-3.76%) |
Dec 04, 2003 | 8.648 | 9.063 | 8.625 | 8.993 | 126,471 | +0.40(+4.65%) |
Dec 03, 2003 | 9.162 | 9.600 | 8.594 | 8.594 | 123,884 | -0.51(-5.57%) |
Dec 02, 2003 | 9.216 | 9.516 | 9.070 | 9.101 | 105,622 | +0.02(+0.17%) |
Dec 01, 2003 | 9.063 | 9.354 | 8.848 | 9.086 | 62,550 | +0.00(+0.00%) |
Nov 28, 2003 | 9.393 | 9.408 | 9.063 | 9.086 | 27,796 | -0.15(-1.58%) |
Nov 26, 2003 | 9.209 | 9.408 | 9.001 | 9.232 | 131,993 | +0.05(+0.59%) |
Nov 25, 2003 | 9.101 | 9.178 | 8.986 | 9.178 | 92,039 | +0.09(+1.01%) |
Nov 24, 2003 | 8.878 | 9.139 | 8.755 | 9.086 | 93,416 | +0.32(+3.68%) |
Nov 21, 2003 | 8.609 | 8.794 | 8.640 | 8.763 | 48,008 | +0.15(+1.78%) |
Nov 20, 2003 | 8.448 | 8.832 | 8.433 | 8.609 | 56,513 | +0.11(+1.26%) |
Nov 19, 2003 | 8.456 | 8.579 | 8.325 | 8.502 | 133,643 | +0.05(+0.64%) |
Nov 18, 2003 | 8.448 | 8.679 | 8.318 | 8.448 | 192,403 | +0.00(+0.00%) |
Nov 17, 2003 | 8.556 | 8.609 | 8.371 | 8.448 | 107,702 | -0.11(-1.26%) |
Nov 14, 2003 | 8.648 | 8.832 | 8.448 | 8.556 | 68,459 | -0.10(-1.15%) |
Nov 13, 2003 | 8.732 | 8.886 | 8.218 | 8.656 | 88,831 | +0.03(+0.36%) |
Nov 12, 2003 | 8.448 | 8.832 | 8.448 | 8.625 | 88,963 | +0.14(+1.64%) |
Nov 11, 2003 | 8.448 | 8.525 | 8.448 | 8.486 | 34,369 | +0.05(+0.54%) |
Nov 10, 2003 | 8.456 | 8.517 | 8.364 | 8.440 | 186,608 | -0.02(-0.18%) |
Nov 07, 2003 | 8.563 | 8.624 | 8.448 | 8.456 | 175,101 | -0.05(-0.63%) |
Nov 06, 2003 | 8.172 | 8.563 | 8.172 | 8.510 | 324,259 | +0.27(+3.27%) |
Nov 05, 2003 | 8.156 | 8.325 | 8.149 | 8.240 | 93,302 | +0.08(+1.03%) |
Nov 04, 2003 | 8.033 | 8.156 | 8.026 | 8.156 | 52,342 | +0.09(+1.14%) |
Nov 03, 2003 | 8.026 | 8.272 | 8.026 | 8.064 | 44,094 | -0.03(-0.38%) |
Oct 31, 2003 | 8.464 | 8.679 | 8.026 | 8.095 | 57,543 | -0.31(-3.74%) |
Oct 30, 2003 | 8.563 | 8.579 | 8.364 | 8.410 | 44,747 | -0.15(-1.79%) |
Oct 29, 2003 | 8.755 | 8.755 | 8.333 | 8.563 | 84,579 | -0.16(-1.88%) |
Oct 28, 2003 | 8.179 | 8.755 | 8.168 | 8.728 | 88,996 | +0.44(+5.32%) |
Oct 27, 2003 | 8.103 | 8.287 | 7.911 | 8.287 | 40,103 | +0.23(+2.86%) |
Oct 24, 2003 | 8.041 | 8.172 | 7.987 | 8.056 | 55,728 | -0.03(-0.38%) |
Oct 23, 2003 | 8.018 | 8.264 | 7.949 | 8.087 | 89,581 | +0.02(+0.29%) |
Oct 22, 2003 | 8.049 | 8.156 | 7.957 | 8.064 | 76,560 | +0.10(+1.25%) |
Oct 21, 2003 | 8.103 | 8.195 | 7.964 | 7.964 | 44,851 | -0.10(-1.24%) |
Oct 20, 2003 | 7.949 | 8.256 | 7.880 | 8.064 | 78,254 | +0.15(+1.94%) |
Oct 17, 2003 | 8.202 | 8.387 | 7.765 | 7.911 | 82,487 | -0.37(-4.45%) |
Oct 16, 2003 | 8.280 | 8.402 | 8.179 | 8.279 | 48,426 | -0.00(-0.01%) |
Oct 15, 2003 | 8.141 | 8.402 | 8.103 | 8.280 | 477,529 | +0.10(+1.23%) |
Oct 14, 2003 | 8.141 | 8.179 | 8.064 | 8.179 | 103,366 | +0.05(+0.57%) |
Oct 13, 2003 | 7.972 | 8.133 | 7.972 | 8.133 | 200,135 | +0.17(+2.12%) |
Oct 10, 2003 | 8.103 | 8.103 | 7.795 | 7.964 | 40,727 | -0.10(-1.24%) |
Oct 09, 2003 | 7.880 | 8.072 | 7.788 | 8.064 | 155,035 | +0.20(+2.54%) |
Oct 08, 2003 | 7.972 | 7.972 | 7.818 | 7.864 | 112,161 | -0.12(-1.54%) |
Oct 07, 2003 | 7.864 | 8.141 | 7.864 | 7.987 | 110,383 | -0.08(-0.95%) |
Oct 06, 2003 | 8.003 | 8.202 | 7.911 | 8.064 | 142,277 | +0.02(+0.29%) |
Oct 03, 2003 | 7.918 | 8.141 | 7.826 | 8.041 | 265,919 | +0.17(+2.15%) |
Oct 02, 2003 | 7.995 | 8.141 | 7.742 | 7.872 | 110,630 | -0.14(-1.73%) |
Oct 01, 2003 | 7.972 | 8.103 | 7.964 | 8.010 | 119,346 | +0.07(+0.87%) |
Sep 30, 2003 | 7.818 | 8.026 | 7.688 | 7.941 | 327,609 | +0.12(+1.47%) |
Sep 29, 2003 | 7.987 | 8.233 | 7.657 | 7.826 | 154,163 | -0.16(-2.02%) |
Sep 26, 2003 | 8.202 | 8.464 | 7.987 | 7.987 | 256,066 | -0.28(-3.44%) |
Sep 25, 2003 | 8.371 | 8.594 | 8.187 | 8.272 | 112,252 | -0.13(-1.55%) |
Sep 24, 2003 | 8.748 | 8.663 | 8.279 | 8.402 | 271,508 | -0.35(-3.95%) |
Sep 23, 2003 | 9.139 | 9.393 | 8.609 | 8.748 | 264,303 | -0.47(-5.08%) |
Sep 22, 2003 | 9.562 | 9.608 | 9.155 | 9.216 | 167,210 | -0.54(-5.51%) |
Sep 19, 2003 | 9.946 | 10.04 | 9.654 | 9.754 | 291,150 | -0.13(-1.32%) |
Sep 18, 2003 | 7.957 | 9.984 | 7.872 | 9.884 | 430,996 | +0.26(+2.71%) |
Sep 17, 2003 | 9.239 | 9.631 | 9.239 | 9.623 | 109,418 | +0.20(+2.12%) |
Sep 16, 2003 | 9.447 | 9.600 | 9.194 | 9.424 | 139,372 | -0.09(-0.97%) |
Sep 15, 2003 | 9.316 | 9.692 | 9.239 | 9.516 | 217,313 | +0.20(+2.14%) |
Sep 12, 2003 | 8.909 | 9.370 | 8.809 | 9.316 | 115,101 | +0.26(+2.88%) |
Sep 11, 2003 | 8.540 | 9.101 | 8.533 | 9.055 | 511,057 | +0.38(+4.34%) |
Sep 10, 2003 | 8.748 | 8.909 | 8.617 | 8.679 | 184,371 | -0.17(-1.97%) |
Sep 09, 2003 | 8.763 | 8.978 | 8.679 | 8.853 | 194,266 | -0.13(-1.48%) |
Sep 08, 2003 | 8.894 | 9.024 | 8.794 | 8.986 | 165,751 | +0.07(+0.78%) |
Sep 05, 2003 | 8.963 | 8.986 | 8.686 | 8.917 | 291,030 | -0.05(-0.51%) |
Sep 04, 2003 | 8.456 | 8.986 | 8.448 | 8.963 | 156,507 | +0.39(+4.57%) |
Sep 03, 2003 | 8.702 | 8.817 | 8.487 | 8.571 | 138,929 | -0.25(-2.79%) |
Sep 02, 2003 | 8.786 | 8.832 | 8.548 | 8.817 | 220,698 | +0.09(+1.06%) |
Aug 29, 2003 | 8.602 | 8.824 | 8.602 | 8.725 | 36,327 | +0.05(+0.53%) |
Aug 28, 2003 | 8.609 | 8.679 | 8.479 | 8.679 | 102,211 | +0.16(+1.89%) |
Aug 27, 2003 | 8.487 | 8.694 | 8.487 | 8.517 | 69,269 | +0.04(+0.45%) |
Aug 26, 2003 | 8.510 | 8.586 | 8.464 | 8.479 | 110,544 | -0.07(-0.81%) |
Aug 25, 2003 | 8.456 | 8.602 | 8.456 | 8.548 | 54,425 | +0.02(+0.18%) |
Aug 22, 2003 | 8.640 | 8.640 | 8.448 | 8.533 | 235,542 | -0.09(-1.07%) |
Aug 21, 2003 | 8.617 | 8.640 | 8.494 | 8.625 | 168,486 | +0.04(+0.45%) |
Aug 20, 2003 | 8.456 | 8.602 | 8.371 | 8.586 | 69,139 | +0.10(+1.13%) |
Aug 19, 2003 | 8.364 | 8.517 | 8.364 | 8.490 | 406,762 | +0.13(+1.52%) |
Aug 18, 2003 | 7.903 | 8.364 | 7.903 | 8.364 | 74,477 | +0.41(+5.22%) |
Aug 15, 2003 | 7.987 | 8.094 | 7.926 | 7.949 | 29,556 | -0.06(-0.77%) |
Aug 14, 2003 | 7.872 | 8.026 | 7.834 | 8.010 | 53,644 | +0.05(+0.68%) |
Aug 13, 2003 | 7.857 | 8.141 | 7.780 | 7.957 | 47,655 | +0.05(+0.68%) |
Aug 12, 2003 | 7.780 | 7.911 | 7.719 | 7.903 | 51,821 | +0.12(+1.58%) |
Aug 11, 2003 | 7.719 | 7.780 | 7.680 | 7.780 | 29,556 | +0.06(+0.80%) |
Aug 08, 2003 | 7.688 | 7.726 | 7.672 | 7.719 | 80,206 | +0.03(+0.40%) |
Aug 07, 2003 | 7.734 | 7.734 | 7.680 | 7.688 | 133,460 | -0.03(-0.40%) |
Aug 06, 2003 | 7.680 | 7.795 | 7.642 | 7.719 | 123,435 | +0.00(+0.00%) |
Aug 05, 2003 | 7.757 | 7.757 | 7.703 | 7.719 | 178,251 | +0.00(+0.00%) |
Aug 04, 2003 | 7.742 | 7.841 | 7.642 | 7.719 | 126,169 | -0.05(-0.59%) |
Aug 01, 2003 | 7.749 | 7.864 | 7.642 | 7.765 | 232,391 | -0.10(-1.27%) |
Jul 31, 2003 | 7.565 | 7.941 | 7.527 | 7.864 | 136,715 | +0.28(+3.64%) |
Jul 30, 2003 | 7.457 | 7.642 | 7.419 | 7.588 | 148,434 | +0.18(+2.38%) |
Jul 29, 2003 | 7.450 | 7.519 | 7.373 | 7.411 | 280,853 | -0.08(-1.13%) |
Jul 28, 2003 | 7.411 | 7.542 | 7.358 | 7.496 | 191,141 | +0.08(+1.14%) |
Jul 25, 2003 | 7.304 | 7.527 | 7.304 | 7.411 | 80,987 | +0.11(+1.47%) |
Jul 24, 2003 | 7.373 | 7.373 | 7.265 | 7.304 | 111,065 | +0.00(+0.00%) |
Jul 23, 2003 | 7.127 | 7.404 | 7.127 | 7.304 | 69,009 | +0.13(+1.82%) |
Jul 22, 2003 | 7.120 | 7.227 | 7.066 | 7.173 | 96,091 | +0.11(+1.52%) |
Jul 21, 2003 | 7.350 | 7.427 | 6.797 | 7.066 | 395,044 | -0.33(-4.47%) |
Jul 18, 2003 | 7.411 | 7.411 | 7.143 | 7.396 | 56,379 | -0.04(-0.52%) |
Jul 17, 2003 | 7.596 | 7.634 | 7.312 | 7.434 | 178,642 | -0.16(-2.12%) |
Jul 16, 2003 | 7.496 | 7.634 | 7.488 | 7.596 | 286,192 | +0.00(+0.00%) |
Jul 15, 2003 | 7.488 | 7.619 | 7.488 | 7.596 | 135,674 | +0.05(+0.61%) |
Jul 14, 2003 | 7.565 | 7.603 | 7.488 | 7.550 | 142,314 | -0.02(-0.20%) |
Jul 11, 2003 | 7.504 | 7.642 | 7.480 | 7.565 | 80,336 | +0.04(+0.51%) |
Jul 10, 2003 | 7.450 | 7.527 | 7.411 | 7.527 | 268,093 | -0.03(-0.41%) |
Jul 09, 2003 | 7.381 | 7.565 | 7.335 | 7.557 | 159,241 | +0.12(+1.55%) |
Jul 08, 2003 | 7.411 | 7.442 | 7.250 | 7.442 | 157,939 | +0.11(+1.47%) |
Jul 07, 2003 | 7.265 | 7.442 | 7.265 | 7.335 | 807,014 | +0.06(+0.84%) |
Jul 03, 2003 | 7.281 | 7.488 | 7.135 | 7.273 | 155,205 | +0.02(+0.21%) |
Jul 02, 2003 | 6.920 | 7.304 | 6.920 | 7.258 | 179,944 | +0.31(+4.42%) |
Jul 01, 2003 | 6.897 | 7.066 | 6.805 | 6.951 | 129,294 | +0.12(+1.80%) |
Jun 30, 2003 | 6.874 | 6.935 | 6.797 | 6.828 | 312,493 | -0.02(-0.22%) |
Jun 27, 2003 | 6.835 | 7.143 | 6.797 | 6.843 | 164,018 | +0.01(+0.11%) |
Jun 26, 2003 | 7.219 | 7.227 | 6.766 | 6.835 | 269,005 | -0.08(-1.11%) |
Jun 25, 2003 | 6.912 | 6.989 | 6.789 | 6.912 | 269,005 | +0.12(+1.81%) |
Jun 24, 2003 | 6.835 | 6.912 | 6.643 | 6.789 | 276,556 | -0.05(-0.79%) |
Jun 23, 2003 | 6.989 | 6.997 | 6.748 | 6.843 | 249,083 | -0.11(-1.55%) |
Jun 20, 2003 | 7.166 | 7.296 | 6.912 | 6.951 | 527,202 | -0.08(-1.20%) |
Jun 19, 2003 | 7.081 | 7.158 | 6.989 | 7.035 | 821,858 | -0.07(-0.97%) |
Jun 18, 2003 | 7.073 | 7.204 | 7.004 | 7.104 | 457,022 | +0.04(+0.54%) |
Jun 17, 2003 | 7.411 | 7.488 | 6.436 | 7.066 | 1,127,972 | -1.42(-16.74%) |
Jun 16, 2003 | 8.302 | 8.510 | 8.302 | 8.487 | 325,644 | +0.08(+0.91%) |
Jun 13, 2003 | 8.494 | 8.579 | 8.379 | 8.410 | 229,813 | -0.15(-1.71%) |
Jun 12, 2003 | 8.679 | 8.679 | 8.371 | 8.556 | 85,024 | -0.12(-1.42%) |
Jun 11, 2003 | 8.540 | 8.679 | 8.464 | 8.679 | 89,321 | +0.06(+0.71%) |
Jun 10, 2003 | 8.648 | 8.648 | 8.540 | 8.617 | 306,504 | +0.05(+0.54%) |
Jun 09, 2003 | 8.817 | 8.817 | 8.548 | 8.571 | 95,701 | -0.24(-2.70%) |
Jun 06, 2003 | 8.855 | 8.855 | 8.663 | 8.809 | 92,055 | +0.02(+0.26%) |
Jun 05, 2003 | 8.502 | 8.825 | 8.456 | 8.786 | 65,102 | +0.28(+3.34%) |
Jun 04, 2003 | 8.448 | 8.625 | 8.410 | 8.502 | 142,705 | +0.05(+0.64%) |
Jun 03, 2003 | 8.440 | 8.517 | 8.302 | 8.448 | 151,168 | +0.08(+0.92%) |
Jun 02, 2003 | 8.095 | 8.440 | 8.056 | 8.371 | 118,877 | +0.31(+3.81%) |
May 30, 2003 | 7.834 | 8.064 | 7.749 | 8.064 | 59,764 | +0.21(+2.64%) |
May 29, 2003 | 7.534 | 7.872 | 7.534 | 7.857 | 62,889 | +0.33(+4.39%) |
May 28, 2003 | 7.189 | 7.565 | 7.158 | 7.527 | 71,613 | +0.38(+5.38%) |
May 27, 2003 | 7.258 | 7.258 | 7.112 | 7.143 | 112,758 | -0.06(-0.85%) |
May 23, 2003 | 7.204 | 7.273 | 7.158 | 7.204 | 38,410 | -0.07(-0.95%) |
May 22, 2003 | 7.434 | 7.473 | 7.219 | 7.273 | 61,196 | -0.16(-2.17%) |
May 21, 2003 | 7.457 | 7.473 | 7.265 | 7.434 | 63,800 | -0.08(-1.12%) |
May 20, 2003 | 7.765 | 7.934 | 7.335 | 7.519 | 130,205 | -0.24(-3.07%) |
May 19, 2003 | 7.926 | 8.026 | 7.757 | 7.757 | 66,404 | -0.21(-2.60%) |
May 16, 2003 | 7.895 | 8.064 | 7.803 | 7.964 | 131,117 | +0.02(+0.29%) |
May 15, 2003 | 8.003 | 8.118 | 7.941 | 7.941 | 122,783 | -0.11(-1.34%) |
May 14, 2003 | 8.033 | 8.103 | 7.987 | 8.049 | 60,415 | -0.02(-0.29%) |
May 13, 2003 | 8.064 | 8.133 | 8.041 | 8.072 | 26,041 | -0.01(-0.10%) |
May 12, 2003 | 8.064 | 8.172 | 7.987 | 8.080 | 42,186 | -0.08(-1.03%) |
May 09, 2003 | 7.987 | 8.195 | 7.918 | 8.164 | 126,690 | +0.18(+2.21%) |
May 08, 2003 | 8.064 | 8.179 | 7.987 | 7.987 | 66,795 | -0.08(-1.05%) |
May 07, 2003 | 8.256 | 8.256 | 8.010 | 8.072 | 48,566 | -0.18(-2.14%) |
May 06, 2003 | 8.295 | 8.295 | 7.934 | 8.248 | 135,544 | -0.04(-0.46%) |
May 05, 2003 | 8.064 | 8.295 | 8.064 | 8.287 | 59,373 | +0.09(+1.12%) |