Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.26 | 10.47 | 10.24 | 10.44 | 488,079 | +0.09(+0.91%) |
Mar 30, 2004 | 10.15 | 10.34 | 10.12 | 10.34 | 363,883 | +0.19(+1.85%) |
Mar 29, 2004 | 10.08 | 10.19 | 10.05 | 10.15 | 382,195 | +0.08(+0.77%) |
Mar 26, 2004 | 10.03 | 10.18 | 10.03 | 10.08 | 224,095 | +0.04(+0.44%) |
Mar 25, 2004 | 9.966 | 10.05 | 9.939 | 10.03 | 364,427 | +0.15(+1.51%) |
Mar 24, 2004 | 9.994 | 10.05 | 9.884 | 9.884 | 340,676 | -0.22(-2.18%) |
Mar 23, 2004 | 10.06 | 10.15 | 10.01 | 10.10 | 273,411 | +0.09(+0.88%) |
Mar 22, 2004 | 10.33 | 10.33 | 10.000 | 10.02 | 570,574 | -0.14(-1.36%) |
Mar 19, 2004 | 10.15 | 10.21 | 10.02 | 10.15 | 257,819 | +0.07(+0.71%) |
Mar 18, 2004 | 10.14 | 10.20 | 9.966 | 10.08 | 216,299 | -0.13(-1.30%) |
Mar 17, 2004 | 10.05 | 10.24 | 10.000 | 10.21 | 199,800 | +0.25(+2.55%) |
Mar 16, 2004 | 10.02 | 10.08 | 9.895 | 9.961 | 345,934 | -0.06(-0.61%) |
Mar 15, 2004 | 9.917 | 10.13 | 9.884 | 10.02 | 385,096 | +0.03(+0.28%) |
Mar 12, 2004 | 9.845 | 9.994 | 9.812 | 9.994 | 405,765 | +0.09(+0.95%) |
Mar 11, 2004 | 10.05 | 10.09 | 9.867 | 9.900 | 261,445 | -0.24(-2.34%) |
Mar 10, 2004 | 10.20 | 10.29 | 10.02 | 10.14 | 404,859 | -0.03(-0.33%) |
Mar 09, 2004 | 9.955 | 10.18 | 9.928 | 10.17 | 288,460 | +0.13(+1.32%) |
Mar 08, 2004 | 10.07 | 10.20 | 10.03 | 10.04 | 225,002 | -0.10(-1.03%) |
Mar 05, 2004 | 10.12 | 10.24 | 10.09 | 10.14 | 313,843 | -0.11(-1.08%) |
Mar 04, 2004 | 10.07 | 10.25 | 10.04 | 10.25 | 229,353 | +0.14(+1.42%) |
Mar 03, 2004 | 10.08 | 10.18 | 9.994 | 10.11 | 238,600 | +0.06(+0.55%) |
Mar 02, 2004 | 10.18 | 10.19 | 10.03 | 10.05 | 250,929 | -0.18(-1.78%) |
Mar 01, 2004 | 9.966 | 10.30 | 9.950 | 10.24 | 482,277 | +0.27(+2.71%) |
Feb 27, 2004 | 9.884 | 10.01 | 9.851 | 9.966 | 350,648 | +0.04(+0.39%) |
Feb 26, 2004 | 9.994 | 9.994 | 9.873 | 9.928 | 254,555 | -0.14(-1.37%) |
Feb 25, 2004 | 9.928 | 10.07 | 9.873 | 10.07 | 270,510 | +0.07(+0.72%) |
Feb 24, 2004 | 9.829 | 10.01 | 9.768 | 9.994 | 382,739 | +0.17(+1.68%) |
Feb 23, 2004 | 9.889 | 9.928 | 9.796 | 9.829 | 378,569 | +0.03(+0.28%) |
Feb 20, 2004 | 9.922 | 9.989 | 9.746 | 9.801 | 399,057 | -0.01(-0.11%) |
Feb 19, 2004 | 10.03 | 10.09 | 9.790 | 9.812 | 361,164 | -0.26(-2.57%) |
Feb 18, 2004 | 10.09 | 10.15 | 10.04 | 10.07 | 245,308 | -0.08(-0.76%) |
Feb 17, 2004 | 9.983 | 10.15 | 9.978 | 10.15 | 194,361 | +0.14(+1.38%) |
Feb 13, 2004 | 9.928 | 10.04 | 9.911 | 10.01 | 312,211 | +0.08(+0.78%) |
Feb 12, 2004 | 9.928 | 10.01 | 9.911 | 9.933 | 329,254 | -0.05(-0.50%) |
Feb 11, 2004 | 9.955 | 10.05 | 9.928 | 9.983 | 307,859 | -0.02(-0.22%) |
Feb 10, 2004 | 9.818 | 10.01 | 9.757 | 10.01 | 568,580 | +0.19(+1.97%) |
Feb 09, 2004 | 9.906 | 9.928 | 9.740 | 9.812 | 337,956 | -0.15(-1.49%) |
Feb 06, 2004 | 9.796 | 9.961 | 9.746 | 9.961 | 171,335 | +0.12(+1.18%) |
Feb 05, 2004 | 9.680 | 9.856 | 9.641 | 9.845 | 284,652 | +0.17(+1.71%) |
Feb 04, 2004 | 9.818 | 9.834 | 9.591 | 9.680 | 333,243 | -0.25(-2.50%) |
Feb 03, 2004 | 9.873 | 9.983 | 9.762 | 9.928 | 238,963 | +0.00(+0.00%) |
Feb 02, 2004 | 9.818 | 9.950 | 9.707 | 9.928 | 202,157 | +0.08(+0.84%) |
Jan 30, 2004 | 9.878 | 10.01 | 9.779 | 9.845 | 297,525 | -0.15(-1.49%) |
Jan 29, 2004 | 9.818 | 10.05 | 9.818 | 9.994 | 384,915 | +0.29(+2.95%) |
Jan 28, 2004 | 9.983 | 10.24 | 9.707 | 9.707 | 476,113 | -0.22(-2.17%) |
Jan 27, 2004 | 10.01 | 10.06 | 9.873 | 9.922 | 192,548 | -0.09(-0.94%) |
Jan 26, 2004 | 10.14 | 10.20 | 9.917 | 10.02 | 216,299 | -0.20(-2.00%) |
Jan 23, 2004 | 10.06 | 10.22 | 9.944 | 10.22 | 268,878 | +0.17(+1.70%) |
Jan 22, 2004 | 10.09 | 10.18 | 9.928 | 10.05 | 312,211 | -0.13(-1.30%) |
Jan 21, 2004 | 10.01 | 10.19 | 10.01 | 10.18 | 251,292 | +0.10(+0.98%) |
Jan 20, 2004 | 9.900 | 10.11 | 9.900 | 10.08 | 306,409 | +0.14(+1.39%) |
Jan 16, 2004 | 10.07 | 10.08 | 9.933 | 9.944 | 244,764 | -0.05(-0.50%) |
Jan 15, 2004 | 10.09 | 10.15 | 9.955 | 9.994 | 258,181 | -0.12(-1.15%) |
Jan 14, 2004 | 10.01 | 10.12 | 9.989 | 10.11 | 324,902 | +0.10(+1.05%) |
Jan 13, 2004 | 10.01 | 10.04 | 9.889 | 10.01 | 234,067 | +0.03(+0.33%) |
Jan 12, 2004 | 10.02 | 10.09 | 9.950 | 9.972 | 239,688 | +0.01(+0.11%) |
Jan 09, 2004 | 9.994 | 10.10 | 9.917 | 9.961 | 377,482 | -0.10(-1.04%) |
Jan 08, 2004 | 9.978 | 10.17 | 9.961 | 10.07 | 499,501 | +0.09(+0.88%) |
Jan 07, 2004 | 9.928 | 10.000 | 9.862 | 9.978 | 502,040 | +0.05(+0.50%) |
Jan 06, 2004 | 9.983 | 10.07 | 9.922 | 9.928 | 333,786 | -0.01(-0.11%) |
Jan 05, 2004 | 10.20 | 10.20 | 9.911 | 9.939 | 210,135 | -0.20(-2.01%) |
Jan 02, 2004 | 10.07 | 10.20 | 9.928 | 10.14 | 295,712 | +0.15(+1.49%) |
Dec 31, 2003 | 10.27 | 10.27 | 9.961 | 9.994 | 411,930 | -0.29(-2.79%) |
Dec 30, 2003 | 10.04 | 10.31 | 10.02 | 10.28 | 344,302 | +0.24(+2.42%) |
Dec 29, 2003 | 9.972 | 10.14 | 9.906 | 10.04 | 417,732 | +0.07(+0.66%) |
Dec 26, 2003 | 9.900 | 10.04 | 9.900 | 9.972 | 71,616 | +0.02(+0.22%) |
Dec 24, 2003 | 10.19 | 10.20 | 9.944 | 9.950 | 231,166 | -0.24(-2.33%) |
Dec 23, 2003 | 9.818 | 10.19 | 9.796 | 10.19 | 483,184 | +0.37(+3.76%) |
Dec 22, 2003 | 9.630 | 9.818 | 9.614 | 9.818 | 238,056 | +0.16(+1.66%) |
Dec 19, 2003 | 9.740 | 9.790 | 9.586 | 9.658 | 283,746 | -0.10(-1.02%) |
Dec 18, 2003 | 9.718 | 9.818 | 9.614 | 9.757 | 198,894 | -0.05(-0.51%) |
Dec 17, 2003 | 9.724 | 9.818 | 9.641 | 9.807 | 181,851 | +0.02(+0.17%) |
Dec 16, 2003 | 9.707 | 9.845 | 9.614 | 9.790 | 230,804 | +0.06(+0.57%) |
Dec 15, 2003 | 9.873 | 9.895 | 9.597 | 9.735 | 267,791 | -0.12(-1.23%) |
Dec 12, 2003 | 9.867 | 9.911 | 9.751 | 9.856 | 121,657 | -0.01(-0.06%) |
Dec 11, 2003 | 9.625 | 9.862 | 9.614 | 9.862 | 402,502 | +0.20(+2.11%) |
Dec 10, 2003 | 9.735 | 9.735 | 9.542 | 9.658 | 235,518 | -0.08(-0.79%) |
Dec 09, 2003 | 9.702 | 9.735 | 9.641 | 9.735 | 315,112 | -0.02(-0.23%) |
Dec 08, 2003 | 9.619 | 9.784 | 9.619 | 9.757 | 304,233 | +0.20(+2.14%) |
Dec 05, 2003 | 9.619 | 9.663 | 9.509 | 9.553 | 271,961 | -0.06(-0.57%) |
Dec 04, 2003 | 9.531 | 9.647 | 9.531 | 9.608 | 316,200 | +0.03(+0.35%) |
Dec 03, 2003 | 9.746 | 9.746 | 9.509 | 9.575 | 770,556 | -0.17(-1.70%) |
Dec 02, 2003 | 9.928 | 9.928 | 9.740 | 9.740 | 436,044 | -0.19(-1.89%) |
Dec 01, 2003 | 9.762 | 9.928 | 9.762 | 9.928 | 244,946 | +0.20(+2.04%) |
Nov 28, 2003 | 9.630 | 9.807 | 9.630 | 9.729 | 148,490 | +0.12(+1.20%) |
Nov 26, 2003 | 9.702 | 9.740 | 9.658 | 9.614 | 279,576 | -0.09(-0.91%) |
Nov 25, 2003 | 9.608 | 9.740 | 9.608 | 9.702 | 482,640 | +0.01(+0.11%) |
Nov 24, 2003 | 9.376 | 9.735 | 9.321 | 9.691 | 1,141,148 | +0.38(+4.03%) |
Nov 21, 2003 | 9.404 | 9.409 | 9.211 | 9.316 | 235,155 | -0.10(-1.11%) |
Nov 20, 2003 | 9.437 | 9.492 | 9.321 | 9.420 | 469,223 | -0.21(-2.18%) |
Nov 19, 2003 | 9.431 | 9.658 | 9.398 | 9.630 | 435,500 | +0.17(+1.81%) |
Nov 18, 2003 | 9.674 | 9.718 | 9.487 | 9.459 | 191,823 | -0.17(-1.78%) |
Nov 17, 2003 | 9.498 | 9.636 | 9.431 | 9.630 | 293,536 | -0.02(-0.17%) |
Nov 14, 2003 | 9.735 | 9.735 | 9.696 | 9.647 | 271,598 | -0.05(-0.51%) |
Nov 13, 2003 | 9.768 | 9.768 | 9.691 | 9.696 | 196,355 | -0.12(-1.24%) |
Nov 12, 2003 | 9.707 | 9.818 | 9.636 | 9.818 | 318,375 | +0.11(+1.14%) |
Nov 11, 2003 | 9.746 | 9.768 | 9.542 | 9.707 | 192,185 | -0.06(-0.62%) |
Nov 10, 2003 | 9.724 | 9.818 | 9.674 | 9.768 | 316,925 | +0.04(+0.40%) |
Nov 07, 2003 | 9.873 | 9.884 | 9.718 | 9.729 | 268,153 | -0.09(-0.90%) |
Nov 06, 2003 | 9.862 | 9.873 | 9.718 | 9.818 | 166,984 | +0.09(+0.96%) |
Nov 05, 2003 | 9.597 | 9.751 | 9.520 | 9.724 | 242,589 | +0.04(+0.46%) |
Nov 04, 2003 | 9.652 | 9.718 | 9.652 | 9.680 | 241,809 | +0.07(+0.75%) |
Nov 03, 2003 | 9.459 | 9.619 | 9.393 | 9.608 | 232,073 | +0.23(+2.47%) |
Oct 31, 2003 | 9.431 | 9.575 | 9.376 | 9.376 | 258,363 | -0.06(-0.58%) |
Oct 30, 2003 | 9.349 | 9.509 | 9.349 | 9.431 | 269,966 | +0.12(+1.24%) |
Oct 29, 2003 | 9.134 | 9.454 | 9.134 | 9.316 | 739,371 | +0.13(+1.38%) |
Oct 28, 2003 | 8.979 | 9.189 | 8.963 | 9.189 | 229,897 | +0.17(+1.90%) |
Oct 27, 2003 | 8.781 | 9.018 | 8.781 | 9.018 | 191,279 | +0.19(+2.19%) |
Oct 24, 2003 | 8.869 | 9.101 | 8.726 | 8.825 | 536,307 | +0.01(+0.13%) |
Oct 23, 2003 | 8.797 | 8.852 | 8.714 | 8.814 | 235,337 | -0.04(-0.44%) |
Oct 22, 2003 | 8.770 | 8.852 | 8.681 | 8.852 | 413,562 | -0.02(-0.19%) |
Oct 21, 2003 | 8.808 | 8.891 | 8.808 | 8.869 | 226,996 | +0.02(+0.19%) |
Oct 20, 2003 | 8.720 | 8.852 | 8.714 | 8.852 | 401,414 | +0.13(+1.52%) |
Oct 17, 2003 | 8.825 | 8.852 | 8.676 | 8.720 | 268,334 | -0.11(-1.25%) |
Oct 16, 2003 | 8.830 | 8.891 | 8.775 | 8.830 | 182,395 | +0.00(+0.00%) |
Oct 15, 2003 | 8.935 | 8.968 | 8.825 | 8.830 | 206,690 | -0.11(-1.23%) |
Oct 14, 2003 | 8.863 | 8.941 | 8.836 | 8.941 | 242,045 | +0.09(+1.06%) |
Oct 13, 2003 | 8.792 | 8.924 | 8.792 | 8.847 | 163,720 | +0.09(+1.01%) |
Oct 10, 2003 | 8.836 | 8.880 | 8.687 | 8.759 | 330,160 | -0.13(-1.49%) |
Oct 09, 2003 | 8.869 | 9.001 | 8.836 | 8.891 | 405,947 | +0.15(+1.70%) |
Oct 08, 2003 | 8.913 | 8.913 | 8.880 | 8.742 | 215,030 | -0.18(-2.04%) |
Oct 07, 2003 | 9.012 | 9.012 | 8.896 | 8.924 | 347,203 | -0.09(-1.04%) |
Oct 06, 2003 | 9.018 | 9.018 | 8.979 | 9.018 | 221,920 | +0.06(+0.62%) |
Oct 03, 2003 | 8.908 | 9.101 | 8.863 | 8.963 | 719,609 | +0.06(+0.68%) |
Oct 02, 2003 | 8.830 | 8.908 | 8.781 | 8.902 | 178,225 | +0.06(+0.62%) |
Oct 01, 2003 | 8.599 | 8.847 | 8.599 | 8.847 | 291,179 | +0.25(+2.95%) |
Sep 30, 2003 | 8.659 | 8.742 | 8.494 | 8.593 | 349,198 | -0.07(-0.76%) |
Sep 29, 2003 | 8.488 | 8.665 | 8.439 | 8.659 | 240,232 | +0.27(+3.22%) |
Sep 26, 2003 | 8.367 | 8.488 | 8.240 | 8.389 | 149,397 | +0.00(+0.00%) |
Sep 25, 2003 | 8.483 | 8.571 | 8.367 | 8.389 | 207,778 | -0.18(-2.06%) |
Sep 24, 2003 | 8.610 | 8.676 | 8.450 | 8.566 | 139,969 | -0.08(-0.89%) |
Sep 23, 2003 | 8.648 | 8.781 | 8.599 | 8.643 | 150,122 | +0.04(+0.51%) |
Sep 22, 2003 | 8.637 | 8.654 | 8.532 | 8.599 | 163,357 | -0.09(-1.08%) |
Sep 19, 2003 | 8.803 | 8.803 | 8.692 | 8.692 | 244,946 | -0.15(-1.68%) |
Sep 18, 2003 | 8.770 | 8.841 | 8.748 | 8.841 | 183,845 | +0.13(+1.46%) |
Sep 17, 2003 | 8.792 | 8.792 | 8.698 | 8.714 | 200,888 | -0.06(-0.63%) |
Sep 16, 2003 | 8.759 | 8.830 | 8.698 | 8.770 | 175,142 | +0.01(+0.13%) |
Sep 15, 2003 | 8.825 | 8.880 | 8.604 | 8.759 | 312,392 | -0.13(-1.49%) |
Sep 12, 2003 | 8.709 | 8.891 | 8.670 | 8.891 | 185,114 | +0.12(+1.38%) |
Sep 11, 2003 | 8.714 | 8.825 | 8.599 | 8.770 | 280,482 | +0.11(+1.27%) |
Sep 10, 2003 | 8.748 | 8.792 | 8.549 | 8.659 | 313,117 | -0.08(-0.95%) |
Sep 09, 2003 | 8.885 | 8.885 | 8.632 | 8.742 | 243,133 | -0.08(-0.94%) |
Sep 08, 2003 | 8.797 | 8.979 | 8.781 | 8.825 | 228,447 | +0.08(+0.88%) |
Sep 05, 2003 | 8.759 | 8.957 | 8.742 | 8.748 | 249,297 | -0.10(-1.12%) |
Sep 04, 2003 | 9.084 | 9.117 | 8.847 | 8.847 | 251,473 | -0.22(-2.43%) |
Sep 03, 2003 | 8.924 | 9.073 | 8.858 | 9.067 | 315,837 | +0.23(+2.56%) |
Sep 02, 2003 | 8.604 | 8.908 | 8.604 | 8.841 | 427,885 | +0.25(+2.95%) |
Aug 29, 2003 | 8.604 | 8.659 | 8.521 | 8.588 | 191,279 | -0.07(-0.76%) |
Aug 28, 2003 | 8.637 | 8.714 | 8.494 | 8.654 | 348,291 | +0.05(+0.58%) |
Aug 27, 2003 | 8.764 | 8.764 | 8.593 | 8.604 | 399,057 | -0.10(-1.14%) |
Aug 26, 2003 | 8.665 | 8.731 | 8.632 | 8.703 | 391,986 | +0.04(+0.45%) |
Aug 25, 2003 | 8.577 | 8.764 | 8.577 | 8.665 | 342,670 | +0.12(+1.35%) |
Aug 22, 2003 | 8.797 | 8.797 | 8.532 | 8.549 | 373,130 | -0.22(-2.52%) |
Aug 21, 2003 | 8.770 | 8.825 | 8.726 | 8.770 | 236,243 | -0.02(-0.25%) |
Aug 20, 2003 | 8.858 | 8.880 | 8.610 | 8.792 | 270,329 | -0.07(-0.75%) |
Aug 19, 2003 | 8.632 | 8.880 | 8.632 | 8.858 | 545,916 | +0.26(+3.08%) |
Aug 18, 2003 | 8.499 | 8.615 | 8.461 | 8.593 | 1,734,930 | +0.15(+1.76%) |
Aug 15, 2003 | 8.356 | 8.687 | 8.345 | 8.444 | 216,299 | +0.05(+0.59%) |
Aug 14, 2003 | 8.389 | 8.466 | 8.378 | 8.395 | 338,682 | +0.00(+0.00%) |
Aug 13, 2003 | 8.411 | 8.488 | 8.356 | 8.395 | 210,679 | +0.06(+0.66%) |
Aug 12, 2003 | 8.301 | 8.389 | 8.273 | 8.339 | 166,984 | +0.07(+0.80%) |
Aug 11, 2003 | 8.202 | 8.273 | 8.174 | 8.273 | 206,871 | +0.06(+0.74%) |
Aug 08, 2003 | 8.262 | 8.306 | 8.141 | 8.213 | 425,891 | -0.05(-0.60%) |
Aug 07, 2003 | 8.218 | 8.306 | 8.130 | 8.262 | 258,725 | +0.04(+0.54%) |
Aug 06, 2003 | 8.141 | 8.262 | 8.108 | 8.218 | 186,746 | +0.08(+0.95%) |
Aug 05, 2003 | 8.152 | 8.257 | 8.130 | 8.141 | 414,106 | -0.01(-0.14%) |
Aug 04, 2003 | 8.157 | 8.246 | 8.020 | 8.152 | 368,054 | +0.00(+0.00%) |
Aug 01, 2003 | 8.135 | 8.268 | 7.942 | 8.152 | 326,172 | +0.02(+0.20%) |
Jul 31, 2003 | 8.213 | 8.273 | 8.113 | 8.135 | 448,735 | -0.09(-1.07%) |
Jul 30, 2003 | 8.108 | 8.273 | 8.053 | 8.224 | 727,949 | +0.14(+1.77%) |
Jul 29, 2003 | 7.942 | 8.091 | 7.942 | 8.080 | 328,347 | +0.11(+1.38%) |
Jul 28, 2003 | 7.920 | 8.025 | 7.915 | 7.970 | 358,626 | +0.06(+0.70%) |
Jul 25, 2003 | 7.887 | 8.042 | 7.887 | 7.915 | 368,054 | -0.01(-0.07%) |
Jul 24, 2003 | 7.843 | 7.964 | 7.832 | 7.920 | 411,930 | +0.11(+1.41%) |
Jul 23, 2003 | 7.771 | 7.843 | 7.672 | 7.810 | 384,009 | +0.09(+1.22%) |
Jul 22, 2003 | 7.716 | 7.832 | 7.683 | 7.716 | 402,139 | +0.01(+0.07%) |
Jul 21, 2003 | 7.832 | 7.843 | 7.689 | 7.711 | 253,649 | -0.13(-1.62%) |
Jul 18, 2003 | 7.744 | 7.854 | 7.711 | 7.838 | 177,862 | +0.08(+1.07%) |
Jul 17, 2003 | 8.025 | 8.025 | 7.727 | 7.755 | 304,233 | -0.29(-3.63%) |
Jul 16, 2003 | 8.075 | 8.086 | 7.970 | 8.047 | 223,008 | -0.03(-0.34%) |
Jul 15, 2003 | 7.915 | 8.080 | 7.915 | 8.075 | 392,167 | +0.13(+1.60%) |
Jul 14, 2003 | 8.064 | 8.135 | 7.942 | 7.948 | 191,823 | -0.06(-0.76%) |
Jul 11, 2003 | 8.003 | 8.097 | 7.970 | 8.008 | 277,944 | +0.00(+0.00%) |
Jul 10, 2003 | 8.086 | 8.091 | 7.981 | 8.008 | 459,976 | -0.12(-1.49%) |
Jul 09, 2003 | 8.135 | 8.135 | 7.942 | 8.130 | 273,230 | -0.01(-0.14%) |
Jul 08, 2003 | 8.014 | 8.191 | 7.959 | 8.141 | 266,521 | +0.18(+2.29%) |
Jul 07, 2003 | 7.915 | 7.997 | 7.887 | 7.959 | 123,107 | +0.10(+1.26%) |
Jul 03, 2003 | 7.970 | 7.970 | 7.849 | 7.860 | 94,098 | -0.17(-2.06%) |
Jul 02, 2003 | 7.865 | 8.025 | 7.804 | 8.025 | 502,946 | +0.17(+2.11%) |
Jul 01, 2003 | 7.860 | 7.920 | 7.793 | 7.860 | 384,734 | +0.06(+0.71%) |
Jun 30, 2003 | 7.716 | 7.810 | 7.661 | 7.804 | 502,221 | +0.10(+1.29%) |
Jun 27, 2003 | 7.738 | 7.771 | 7.667 | 7.705 | 332,517 | -0.09(-1.13%) |
Jun 26, 2003 | 7.849 | 7.849 | 7.672 | 7.793 | 682,984 | -0.14(-1.74%) |
Jun 25, 2003 | 7.860 | 7.937 | 7.788 | 7.931 | 215,211 | +0.07(+0.91%) |
Jun 24, 2003 | 7.893 | 7.953 | 7.777 | 7.860 | 273,955 | -0.03(-0.42%) |
Jun 23, 2003 | 7.970 | 8.036 | 7.854 | 7.893 | 203,970 | +0.01(+0.07%) |
Jun 20, 2003 | 8.008 | 8.097 | 7.887 | 7.887 | 219,744 | -0.07(-0.83%) |
Jun 19, 2003 | 7.915 | 8.135 | 7.860 | 7.953 | 227,540 | -0.02(-0.21%) |
Jun 18, 2003 | 7.915 | 7.970 | 7.854 | 7.970 | 101,169 | +0.06(+0.77%) |
Jun 17, 2003 | 8.047 | 8.047 | 7.865 | 7.909 | 126,189 | -0.08(-1.04%) |
Jun 16, 2003 | 7.931 | 8.025 | 7.898 | 7.992 | 282,658 | +0.14(+1.76%) |
Jun 13, 2003 | 8.020 | 8.042 | 7.854 | 7.854 | 419,001 | -0.11(-1.39%) |
Jun 12, 2003 | 8.025 | 8.113 | 7.964 | 7.964 | 116,580 | -0.09(-1.10%) |
Jun 11, 2003 | 8.025 | 8.141 | 7.931 | 8.053 | 173,511 | -0.01(-0.14%) |
Jun 10, 2003 | 7.821 | 8.108 | 7.821 | 8.064 | 214,124 | +0.30(+3.84%) |
Jun 09, 2003 | 7.964 | 8.003 | 7.766 | 7.766 | 137,612 | -0.23(-2.90%) |
Jun 06, 2003 | 7.970 | 8.163 | 7.942 | 7.997 | 433,324 | +0.12(+1.47%) |
Jun 05, 2003 | 7.766 | 7.920 | 7.716 | 7.882 | 300,063 | +0.12(+1.49%) |
Jun 04, 2003 | 7.722 | 7.821 | 7.705 | 7.766 | 172,785 | +0.04(+0.57%) |
Jun 03, 2003 | 7.749 | 7.826 | 7.644 | 7.722 | 182,576 | -0.05(-0.64%) |
Jun 02, 2003 | 7.694 | 7.876 | 7.667 | 7.771 | 248,391 | +0.02(+0.28%) |
May 30, 2003 | 7.584 | 7.860 | 7.584 | 7.749 | 479,014 | +0.17(+2.26%) |
May 29, 2003 | 7.391 | 7.667 | 7.391 | 7.578 | 291,179 | +0.13(+1.78%) |
May 28, 2003 | 7.418 | 7.567 | 7.286 | 7.446 | 431,511 | -0.03(-0.37%) |
May 27, 2003 | 7.341 | 7.479 | 7.308 | 7.473 | 403,952 | +0.14(+1.88%) |
May 23, 2003 | 7.115 | 7.363 | 7.087 | 7.336 | 266,703 | +0.23(+3.26%) |
May 22, 2003 | 7.143 | 7.280 | 7.098 | 7.104 | 207,234 | -0.04(-0.54%) |
May 21, 2003 | 7.082 | 7.143 | 7.005 | 7.143 | 133,804 | +0.02(+0.31%) |
May 20, 2003 | 7.060 | 7.225 | 7.038 | 7.120 | 176,956 | +0.09(+1.25%) |
May 19, 2003 | 7.093 | 7.253 | 6.983 | 7.032 | 256,368 | -0.06(-0.78%) |
May 16, 2003 | 7.280 | 7.402 | 7.087 | 7.087 | 258,725 | -0.22(-3.02%) |
May 15, 2003 | 7.165 | 7.308 | 7.082 | 7.308 | 232,798 | +0.17(+2.32%) |
May 14, 2003 | 7.071 | 7.143 | 6.905 | 7.143 | 285,559 | +0.18(+2.62%) |
May 13, 2003 | 6.872 | 7.021 | 6.845 | 6.961 | 409,029 | +0.07(+1.04%) |
May 12, 2003 | 6.894 | 6.894 | 6.784 | 6.889 | 308,222 | -0.01(-0.08%) |
May 09, 2003 | 6.850 | 6.950 | 6.850 | 6.894 | 229,535 | +0.07(+0.97%) |
May 08, 2003 | 6.961 | 6.961 | 6.729 | 6.828 | 195,086 | -0.13(-1.90%) |
May 07, 2003 | 7.005 | 7.016 | 6.894 | 6.961 | 122,745 | -0.03(-0.47%) |
May 06, 2003 | 6.839 | 7.043 | 6.834 | 6.994 | 294,080 | +0.18(+2.67%) |
May 05, 2003 | 6.646 | 6.845 | 6.630 | 6.812 | 370,592 | +0.12(+1.73%) |
May 02, 2003 | 6.426 | 6.701 | 6.426 | 6.696 | 304,233 | +0.17(+2.62%) |
Apr 30, 2003 | 6.508 | 6.701 | 6.508 | 6.525 | 330,886 | +0.10(+1.63%) |
Apr 29, 2003 | 6.508 | 6.613 | 6.420 | 6.420 | 163,357 | -0.09(-1.36%) |
Apr 28, 2003 | 6.541 | 6.685 | 6.508 | 6.508 | 203,608 | -0.01(-0.08%) |
Apr 25, 2003 | 6.563 | 6.591 | 6.470 | 6.514 | 87,027 | -0.08(-1.17%) |
Apr 24, 2003 | 6.492 | 6.768 | 6.481 | 6.591 | 158,643 | +0.08(+1.27%) |
Apr 23, 2003 | 6.481 | 6.569 | 6.426 | 6.508 | 131,085 | +0.00(+0.00%) |
Apr 22, 2003 | 6.288 | 6.558 | 6.288 | 6.508 | 203,608 | +0.22(+3.51%) |
Apr 21, 2003 | 6.398 | 6.470 | 6.266 | 6.288 | 94,823 | -0.15(-2.31%) |
Apr 17, 2003 | 6.426 | 6.475 | 6.343 | 6.437 | 98,087 | +0.01(+0.17%) |
Apr 16, 2003 | 6.415 | 6.426 | 6.266 | 6.426 | 187,653 | +0.07(+1.04%) |
Apr 15, 2003 | 6.315 | 6.359 | 6.233 | 6.359 | 150,847 | +0.06(+0.87%) |
Apr 14, 2003 | 6.122 | 6.304 | 6.100 | 6.304 | 103,345 | +0.23(+3.81%) |
Apr 11, 2003 | 6.139 | 6.188 | 6.067 | 6.073 | 128,365 | -0.07(-1.08%) |
Apr 10, 2003 | 6.095 | 6.221 | 6.067 | 6.139 | 190,191 | +0.04(+0.72%) |
Apr 09, 2003 | 6.310 | 6.481 | 5.929 | 6.095 | 581,815 | -0.18(-2.90%) |
Apr 08, 2003 | 5.984 | 6.288 | 5.984 | 6.277 | 298,613 | +0.28(+4.60%) |
Apr 07, 2003 | 5.984 | 6.139 | 5.984 | 6.001 | 107,515 | +0.01(+0.18%) |
Apr 04, 2003 | 5.929 | 6.122 | 5.929 | 5.990 | 85,939 | +0.03(+0.56%) |
Apr 03, 2003 | 6.039 | 6.095 | 5.929 | 5.957 | 194,542 | -0.06(-1.01%) |
Apr 02, 2003 | 6.034 | 6.106 | 5.946 | 6.017 | 252,198 | +0.03(+0.55%) |