Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.40 | 10.61 | 10.38 | 10.57 | 481,739 | +0.09(+0.91%) |
Mar 30, 2004 | 10.29 | 10.48 | 10.25 | 10.48 | 359,156 | +0.19(+1.85%) |
Mar 29, 2004 | 10.21 | 10.33 | 10.18 | 10.29 | 377,231 | +0.08(+0.77%) |
Mar 26, 2004 | 10.16 | 10.32 | 10.16 | 10.21 | 221,184 | +0.04(+0.44%) |
Mar 25, 2004 | 10.10 | 10.19 | 10.07 | 10.16 | 359,693 | +0.15(+1.51%) |
Mar 24, 2004 | 10.13 | 10.19 | 10.01 | 10.01 | 336,251 | -0.22(-2.18%) |
Mar 23, 2004 | 10.19 | 10.29 | 10.14 | 10.24 | 269,859 | +0.09(+0.88%) |
Mar 22, 2004 | 10.47 | 10.47 | 10.13 | 10.15 | 563,162 | -0.14(-1.36%) |
Mar 19, 2004 | 10.28 | 10.35 | 10.15 | 10.29 | 254,469 | +0.07(+0.71%) |
Mar 18, 2004 | 10.27 | 10.33 | 10.10 | 10.21 | 213,489 | -0.13(-1.30%) |
Mar 17, 2004 | 10.19 | 10.38 | 10.13 | 10.35 | 197,205 | +0.26(+2.55%) |
Mar 16, 2004 | 10.15 | 10.21 | 10.03 | 10.09 | 341,440 | -0.06(-0.61%) |
Mar 15, 2004 | 10.05 | 10.26 | 10.01 | 10.15 | 380,094 | +0.03(+0.28%) |
Mar 12, 2004 | 9.975 | 10.13 | 9.941 | 10.13 | 400,494 | +0.10(+0.95%) |
Mar 11, 2004 | 10.19 | 10.22 | 9.997 | 10.03 | 258,048 | -0.24(-2.34%) |
Mar 10, 2004 | 10.33 | 10.43 | 10.15 | 10.27 | 399,600 | -0.03(-0.33%) |
Mar 09, 2004 | 10.09 | 10.31 | 10.06 | 10.30 | 284,712 | +0.13(+1.32%) |
Mar 08, 2004 | 10.20 | 10.34 | 10.16 | 10.17 | 222,079 | -0.11(-1.03%) |
Mar 05, 2004 | 10.25 | 10.38 | 10.23 | 10.28 | 309,766 | -0.11(-1.08%) |
Mar 04, 2004 | 10.20 | 10.39 | 10.17 | 10.39 | 226,374 | +0.15(+1.42%) |
Mar 03, 2004 | 10.21 | 10.31 | 10.13 | 10.24 | 235,501 | +0.06(+0.55%) |
Mar 02, 2004 | 10.32 | 10.32 | 10.16 | 10.19 | 247,669 | -0.18(-1.78%) |
Mar 01, 2004 | 10.10 | 10.44 | 10.08 | 10.37 | 476,012 | +0.27(+2.71%) |
Feb 27, 2004 | 10.01 | 10.14 | 9.980 | 10.10 | 346,093 | +0.04(+0.39%) |
Feb 26, 2004 | 10.13 | 10.13 | 10.00 | 10.06 | 251,248 | -0.14(-1.37%) |
Feb 25, 2004 | 10.06 | 10.20 | 10.00 | 10.20 | 266,996 | +0.07(+0.72%) |
Feb 24, 2004 | 9.958 | 10.14 | 9.896 | 10.13 | 377,767 | +0.17(+1.68%) |
Feb 23, 2004 | 10.02 | 10.06 | 9.924 | 9.958 | 373,652 | +0.03(+0.28%) |
Feb 20, 2004 | 10.05 | 10.12 | 9.874 | 9.930 | 393,873 | -0.01(-0.11%) |
Feb 19, 2004 | 10.16 | 10.23 | 9.919 | 9.941 | 356,472 | -0.26(-2.57%) |
Feb 18, 2004 | 10.23 | 10.28 | 10.18 | 10.20 | 242,122 | -0.08(-0.76%) |
Feb 17, 2004 | 10.11 | 10.28 | 10.11 | 10.28 | 191,836 | +0.14(+1.38%) |
Feb 13, 2004 | 10.06 | 10.17 | 10.04 | 10.14 | 308,155 | +0.08(+0.78%) |
Feb 12, 2004 | 10.06 | 10.14 | 10.04 | 10.06 | 324,977 | -0.05(-0.50%) |
Feb 11, 2004 | 10.09 | 10.19 | 10.06 | 10.11 | 303,860 | -0.02(-0.22%) |
Feb 10, 2004 | 9.947 | 10.14 | 9.885 | 10.14 | 561,193 | +0.20(+1.97%) |
Feb 09, 2004 | 10.04 | 10.06 | 9.869 | 9.941 | 333,566 | -0.15(-1.50%) |
Feb 06, 2004 | 9.924 | 10.09 | 9.874 | 10.09 | 169,109 | +0.12(+1.18%) |
Feb 05, 2004 | 9.807 | 9.986 | 9.768 | 9.975 | 280,954 | +0.17(+1.71%) |
Feb 04, 2004 | 9.947 | 9.964 | 9.718 | 9.807 | 328,914 | -0.25(-2.50%) |
Feb 03, 2004 | 10.00 | 10.11 | 9.891 | 10.06 | 235,858 | +0.00(+0.00%) |
Feb 02, 2004 | 9.947 | 10.08 | 9.835 | 10.06 | 199,531 | +0.08(+0.84%) |
Jan 30, 2004 | 10.01 | 10.14 | 9.908 | 9.975 | 293,660 | -0.15(-1.49%) |
Jan 29, 2004 | 9.947 | 10.18 | 9.947 | 10.13 | 379,915 | +0.29(+2.95%) |
Jan 28, 2004 | 10.11 | 10.38 | 9.835 | 9.835 | 469,928 | -0.22(-2.17%) |
Jan 27, 2004 | 10.14 | 10.19 | 10.00 | 10.05 | 190,047 | -0.09(-0.94%) |
Jan 26, 2004 | 10.27 | 10.33 | 10.05 | 10.15 | 213,489 | -0.21(-2.00%) |
Jan 23, 2004 | 10.19 | 10.35 | 10.08 | 10.35 | 265,386 | +0.17(+1.70%) |
Jan 22, 2004 | 10.23 | 10.31 | 10.06 | 10.18 | 308,155 | -0.13(-1.30%) |
Jan 21, 2004 | 10.14 | 10.33 | 10.14 | 10.32 | 248,027 | +0.10(+0.98%) |
Jan 20, 2004 | 10.03 | 10.24 | 10.03 | 10.21 | 302,429 | +0.14(+1.39%) |
Jan 16, 2004 | 10.20 | 10.21 | 10.06 | 10.08 | 241,585 | -0.05(-0.50%) |
Jan 15, 2004 | 10.23 | 10.28 | 10.09 | 10.13 | 254,827 | -0.12(-1.15%) |
Jan 14, 2004 | 10.14 | 10.25 | 10.12 | 10.24 | 320,682 | +0.11(+1.05%) |
Jan 13, 2004 | 10.14 | 10.17 | 10.02 | 10.14 | 231,027 | +0.03(+0.33%) |
Jan 12, 2004 | 10.15 | 10.22 | 10.08 | 10.10 | 236,574 | +0.01(+0.11%) |
Jan 09, 2004 | 10.13 | 10.24 | 10.05 | 10.09 | 372,578 | -0.11(-1.04%) |
Jan 08, 2004 | 10.11 | 10.30 | 10.09 | 10.20 | 493,013 | +0.09(+0.89%) |
Jan 07, 2004 | 10.06 | 10.13 | 9.992 | 10.11 | 495,518 | +0.05(+0.50%) |
Jan 06, 2004 | 10.11 | 10.20 | 10.05 | 10.06 | 329,450 | -0.01(-0.11%) |
Jan 05, 2004 | 10.33 | 10.34 | 10.04 | 10.07 | 207,405 | -0.21(-2.01%) |
Jan 02, 2004 | 10.20 | 10.34 | 10.06 | 10.28 | 291,870 | +0.15(+1.49%) |
Dec 31, 2003 | 10.40 | 10.40 | 10.09 | 10.13 | 406,579 | -0.29(-2.79%) |
Dec 30, 2003 | 10.18 | 10.45 | 10.15 | 10.42 | 339,830 | +0.25(+2.42%) |
Dec 29, 2003 | 10.10 | 10.27 | 10.04 | 10.17 | 412,305 | +0.07(+0.66%) |
Dec 26, 2003 | 10.03 | 10.17 | 10.03 | 10.10 | 70,686 | +0.02(+0.22%) |
Dec 24, 2003 | 10.32 | 10.33 | 10.08 | 10.08 | 228,163 | -0.24(-2.33%) |
Dec 23, 2003 | 9.947 | 10.32 | 9.924 | 10.32 | 476,907 | +0.37(+3.76%) |
Dec 22, 2003 | 9.757 | 9.947 | 9.740 | 9.947 | 234,964 | +0.16(+1.66%) |
Dec 19, 2003 | 9.869 | 9.919 | 9.712 | 9.785 | 280,060 | -0.10(-1.02%) |
Dec 18, 2003 | 9.846 | 9.947 | 9.740 | 9.885 | 196,310 | -0.05(-0.51%) |
Dec 17, 2003 | 9.852 | 9.947 | 9.768 | 9.936 | 179,488 | +0.02(+0.17%) |
Dec 16, 2003 | 9.835 | 9.975 | 9.740 | 9.919 | 227,806 | +0.06(+0.57%) |
Dec 15, 2003 | 10.00 | 10.03 | 9.723 | 9.863 | 264,312 | -0.12(-1.23%) |
Dec 12, 2003 | 9.997 | 10.04 | 9.880 | 9.986 | 120,076 | -0.01(-0.06%) |
Dec 11, 2003 | 9.751 | 9.992 | 9.740 | 9.992 | 397,273 | +0.21(+2.11%) |
Dec 10, 2003 | 9.863 | 9.863 | 9.667 | 9.785 | 232,458 | -0.08(-0.79%) |
Dec 09, 2003 | 9.829 | 9.863 | 9.768 | 9.863 | 311,018 | -0.02(-0.23%) |
Dec 08, 2003 | 9.746 | 9.913 | 9.746 | 9.885 | 300,281 | +0.21(+2.14%) |
Dec 05, 2003 | 9.746 | 9.790 | 9.634 | 9.679 | 268,428 | -0.06(-0.57%) |
Dec 04, 2003 | 9.656 | 9.774 | 9.656 | 9.734 | 312,092 | +0.03(+0.35%) |
Dec 03, 2003 | 9.874 | 9.874 | 9.634 | 9.701 | 760,546 | -0.17(-1.70%) |
Dec 02, 2003 | 10.06 | 10.06 | 9.869 | 9.869 | 430,379 | -0.19(-1.89%) |
Dec 01, 2003 | 9.891 | 10.06 | 9.891 | 10.06 | 241,764 | +0.20(+2.04%) |
Nov 28, 2003 | 9.757 | 9.936 | 9.757 | 9.857 | 146,561 | +0.12(+1.20%) |
Nov 26, 2003 | 9.829 | 9.869 | 9.785 | 9.740 | 275,944 | -0.09(-0.91%) |
Nov 25, 2003 | 9.734 | 9.869 | 9.734 | 9.829 | 476,370 | +0.01(+0.11%) |
Nov 24, 2003 | 9.500 | 9.863 | 9.444 | 9.818 | 1,126,324 | +0.38(+4.03%) |
Nov 21, 2003 | 9.528 | 9.533 | 9.332 | 9.438 | 232,100 | -0.11(-1.11%) |
Nov 20, 2003 | 9.561 | 9.617 | 9.444 | 9.544 | 463,128 | -0.21(-2.18%) |
Nov 19, 2003 | 9.556 | 9.785 | 9.522 | 9.757 | 429,843 | +0.17(+1.81%) |
Nov 18, 2003 | 9.802 | 9.846 | 9.612 | 9.584 | 189,331 | -0.17(-1.78%) |
Nov 17, 2003 | 9.623 | 9.762 | 9.556 | 9.757 | 289,723 | -0.02(-0.17%) |
Nov 14, 2003 | 9.863 | 9.863 | 9.824 | 9.774 | 268,070 | -0.05(-0.51%) |
Nov 13, 2003 | 9.896 | 9.896 | 9.818 | 9.824 | 193,805 | -0.12(-1.24%) |
Nov 12, 2003 | 9.835 | 9.947 | 9.762 | 9.947 | 314,239 | +0.11(+1.14%) |
Nov 11, 2003 | 9.874 | 9.896 | 9.667 | 9.835 | 189,689 | -0.06(-0.62%) |
Nov 10, 2003 | 9.852 | 9.947 | 9.802 | 9.896 | 312,808 | +0.04(+0.40%) |
Nov 07, 2003 | 10.00 | 10.01 | 9.846 | 9.857 | 264,670 | -0.09(-0.90%) |
Nov 06, 2003 | 9.992 | 10.00 | 9.846 | 9.947 | 164,814 | +0.09(+0.96%) |
Nov 05, 2003 | 9.723 | 9.880 | 9.645 | 9.852 | 239,437 | +0.04(+0.46%) |
Nov 04, 2003 | 9.779 | 9.846 | 9.779 | 9.807 | 238,668 | +0.07(+0.75%) |
Nov 03, 2003 | 9.584 | 9.746 | 9.517 | 9.734 | 229,058 | +0.23(+2.47%) |
Oct 31, 2003 | 9.556 | 9.701 | 9.500 | 9.500 | 255,006 | -0.06(-0.58%) |
Oct 30, 2003 | 9.472 | 9.634 | 9.472 | 9.556 | 266,459 | +0.12(+1.24%) |
Oct 29, 2003 | 9.254 | 9.578 | 9.254 | 9.438 | 729,766 | +0.13(+1.38%) |
Oct 28, 2003 | 9.097 | 9.310 | 9.081 | 9.310 | 226,911 | +0.17(+1.90%) |
Oct 27, 2003 | 8.896 | 9.137 | 8.896 | 9.137 | 188,794 | +0.20(+2.19%) |
Oct 24, 2003 | 8.986 | 9.220 | 8.840 | 8.941 | 529,340 | +0.01(+0.13%) |
Oct 23, 2003 | 8.913 | 8.969 | 8.829 | 8.930 | 232,279 | -0.04(-0.44%) |
Oct 22, 2003 | 8.885 | 8.969 | 8.796 | 8.969 | 408,189 | -0.02(-0.19%) |
Oct 21, 2003 | 8.924 | 9.008 | 8.924 | 8.986 | 224,048 | +0.02(+0.19%) |
Oct 20, 2003 | 8.835 | 8.969 | 8.829 | 8.969 | 396,200 | +0.13(+1.52%) |
Oct 17, 2003 | 8.941 | 8.969 | 8.790 | 8.835 | 264,849 | -0.11(-1.25%) |
Oct 16, 2003 | 8.947 | 9.008 | 8.891 | 8.947 | 180,025 | +0.00(+0.00%) |
Oct 15, 2003 | 9.053 | 9.086 | 8.941 | 8.947 | 204,005 | -0.11(-1.23%) |
Oct 14, 2003 | 8.980 | 9.058 | 8.952 | 9.058 | 238,901 | +0.09(+1.06%) |
Oct 13, 2003 | 8.907 | 9.042 | 8.907 | 8.963 | 161,593 | +0.09(+1.01%) |
Oct 10, 2003 | 8.952 | 8.997 | 8.801 | 8.874 | 325,871 | -0.13(-1.49%) |
Oct 09, 2003 | 8.986 | 9.120 | 8.952 | 9.008 | 400,673 | +0.15(+1.70%) |
Oct 08, 2003 | 9.030 | 9.030 | 8.997 | 8.857 | 212,237 | -0.18(-2.04%) |
Oct 07, 2003 | 9.131 | 9.131 | 9.014 | 9.042 | 342,693 | -0.10(-1.04%) |
Oct 06, 2003 | 9.137 | 9.137 | 9.097 | 9.137 | 219,037 | +0.06(+0.62%) |
Oct 03, 2003 | 9.025 | 9.220 | 8.980 | 9.081 | 710,261 | +0.06(+0.68%) |
Oct 02, 2003 | 8.947 | 9.025 | 8.896 | 9.019 | 175,909 | +0.06(+0.62%) |
Oct 01, 2003 | 8.712 | 8.963 | 8.712 | 8.963 | 287,397 | +0.26(+2.95%) |
Sep 30, 2003 | 8.773 | 8.857 | 8.606 | 8.706 | 344,661 | -0.07(-0.76%) |
Sep 29, 2003 | 8.600 | 8.779 | 8.550 | 8.773 | 237,111 | +0.27(+3.22%) |
Sep 26, 2003 | 8.477 | 8.600 | 8.349 | 8.499 | 147,456 | +0.00(+0.00%) |
Sep 25, 2003 | 8.594 | 8.684 | 8.477 | 8.499 | 205,079 | -0.18(-2.06%) |
Sep 24, 2003 | 8.723 | 8.790 | 8.561 | 8.678 | 138,151 | -0.08(-0.89%) |
Sep 23, 2003 | 8.762 | 8.896 | 8.712 | 8.757 | 148,172 | +0.04(+0.51%) |
Sep 22, 2003 | 8.751 | 8.768 | 8.645 | 8.712 | 161,235 | -0.09(-1.08%) |
Sep 19, 2003 | 8.919 | 8.919 | 8.807 | 8.807 | 241,764 | -0.15(-1.68%) |
Sep 18, 2003 | 8.885 | 8.958 | 8.863 | 8.958 | 181,457 | +0.13(+1.46%) |
Sep 17, 2003 | 8.907 | 8.907 | 8.812 | 8.829 | 198,278 | -0.06(-0.63%) |
Sep 16, 2003 | 8.874 | 8.947 | 8.812 | 8.885 | 172,867 | +0.01(+0.13%) |
Sep 15, 2003 | 8.941 | 8.997 | 8.717 | 8.874 | 308,334 | -0.13(-1.49%) |
Sep 12, 2003 | 8.824 | 9.008 | 8.784 | 9.008 | 182,710 | +0.12(+1.38%) |
Sep 11, 2003 | 8.829 | 8.941 | 8.712 | 8.885 | 276,838 | +0.11(+1.27%) |
Sep 10, 2003 | 8.863 | 8.907 | 8.662 | 8.773 | 309,050 | -0.08(-0.95%) |
Sep 09, 2003 | 9.002 | 9.002 | 8.745 | 8.857 | 239,974 | -0.08(-0.94%) |
Sep 08, 2003 | 8.913 | 9.097 | 8.896 | 8.941 | 225,479 | +0.08(+0.88%) |
Sep 05, 2003 | 8.874 | 9.075 | 8.857 | 8.863 | 246,059 | -0.10(-1.12%) |
Sep 04, 2003 | 9.204 | 9.237 | 8.963 | 8.963 | 248,206 | -0.22(-2.43%) |
Sep 03, 2003 | 9.042 | 9.192 | 8.974 | 9.187 | 311,734 | +0.23(+2.56%) |
Sep 02, 2003 | 8.717 | 9.025 | 8.717 | 8.958 | 422,327 | +0.26(+2.95%) |
Aug 29, 2003 | 8.717 | 8.773 | 8.634 | 8.701 | 188,794 | -0.07(-0.76%) |
Aug 28, 2003 | 8.751 | 8.829 | 8.606 | 8.768 | 343,767 | +0.05(+0.58%) |
Aug 27, 2003 | 8.879 | 8.879 | 8.706 | 8.717 | 393,873 | -0.10(-1.14%) |
Aug 26, 2003 | 8.779 | 8.846 | 8.745 | 8.818 | 386,894 | +0.04(+0.45%) |
Aug 25, 2003 | 8.689 | 8.879 | 8.689 | 8.779 | 338,219 | +0.12(+1.35%) |
Aug 22, 2003 | 8.913 | 8.913 | 8.645 | 8.662 | 368,283 | -0.22(-2.52%) |
Aug 21, 2003 | 8.885 | 8.941 | 8.840 | 8.885 | 233,174 | -0.02(-0.25%) |
Aug 20, 2003 | 8.974 | 8.997 | 8.723 | 8.907 | 266,817 | -0.07(-0.75%) |
Aug 19, 2003 | 8.745 | 8.997 | 8.745 | 8.974 | 538,824 | +0.27(+3.08%) |
Aug 18, 2003 | 8.611 | 8.729 | 8.572 | 8.706 | 1,712,392 | +0.15(+1.76%) |
Aug 15, 2003 | 8.466 | 8.801 | 8.455 | 8.555 | 213,489 | +0.05(+0.59%) |
Aug 14, 2003 | 8.499 | 8.578 | 8.488 | 8.505 | 334,282 | +0.00(+0.00%) |
Aug 13, 2003 | 8.522 | 8.600 | 8.466 | 8.505 | 207,942 | +0.06(+0.66%) |
Aug 12, 2003 | 8.410 | 8.499 | 8.382 | 8.449 | 164,814 | +0.07(+0.80%) |
Aug 11, 2003 | 8.309 | 8.382 | 8.282 | 8.382 | 204,184 | +0.06(+0.74%) |
Aug 08, 2003 | 8.371 | 8.416 | 8.248 | 8.321 | 420,358 | -0.05(-0.60%) |
Aug 07, 2003 | 8.326 | 8.416 | 8.237 | 8.371 | 255,364 | +0.04(+0.54%) |
Aug 06, 2003 | 8.248 | 8.371 | 8.214 | 8.326 | 184,320 | +0.08(+0.95%) |
Aug 05, 2003 | 8.259 | 8.365 | 8.237 | 8.248 | 408,726 | -0.01(-0.14%) |
Aug 04, 2003 | 8.265 | 8.354 | 8.125 | 8.259 | 363,272 | +0.00(+0.00%) |
Aug 01, 2003 | 8.242 | 8.377 | 8.047 | 8.259 | 321,934 | +0.02(+0.20%) |
Jul 31, 2003 | 8.321 | 8.382 | 8.220 | 8.242 | 442,906 | -0.09(-1.07%) |
Jul 30, 2003 | 8.214 | 8.382 | 8.159 | 8.332 | 718,492 | +0.15(+1.77%) |
Jul 29, 2003 | 8.047 | 8.198 | 8.047 | 8.187 | 324,082 | +0.11(+1.38%) |
Jul 28, 2003 | 8.024 | 8.131 | 8.019 | 8.075 | 353,967 | +0.06(+0.70%) |
Jul 25, 2003 | 7.991 | 8.147 | 7.991 | 8.019 | 363,272 | -0.01(-0.07%) |
Jul 24, 2003 | 7.946 | 8.069 | 7.935 | 8.024 | 406,579 | +0.11(+1.41%) |
Jul 23, 2003 | 7.874 | 7.946 | 7.773 | 7.913 | 379,020 | +0.09(+1.22%) |
Jul 22, 2003 | 7.818 | 7.935 | 7.784 | 7.818 | 396,915 | +0.01(+0.07%) |
Jul 21, 2003 | 7.935 | 7.946 | 7.790 | 7.812 | 250,354 | -0.13(-1.62%) |
Jul 18, 2003 | 7.846 | 7.957 | 7.812 | 7.941 | 175,552 | +0.08(+1.07%) |
Jul 17, 2003 | 8.131 | 8.131 | 7.829 | 7.857 | 300,281 | -0.30(-3.63%) |
Jul 16, 2003 | 8.181 | 8.192 | 8.075 | 8.153 | 220,111 | -0.03(-0.34%) |
Jul 15, 2003 | 8.019 | 8.187 | 8.019 | 8.181 | 387,073 | +0.13(+1.60%) |
Jul 14, 2003 | 8.170 | 8.242 | 8.047 | 8.052 | 189,331 | -0.06(-0.76%) |
Jul 11, 2003 | 8.108 | 8.203 | 8.075 | 8.114 | 274,333 | +0.00(+0.00%) |
Jul 10, 2003 | 8.192 | 8.198 | 8.086 | 8.114 | 454,001 | -0.12(-1.49%) |
Jul 09, 2003 | 8.242 | 8.242 | 8.047 | 8.237 | 269,680 | -0.01(-0.14%) |
Jul 08, 2003 | 8.119 | 8.298 | 8.064 | 8.248 | 263,059 | +0.18(+2.29%) |
Jul 07, 2003 | 8.019 | 8.103 | 7.991 | 8.064 | 121,508 | +0.10(+1.26%) |
Jul 03, 2003 | 8.075 | 8.075 | 7.952 | 7.963 | 92,876 | -0.17(-2.06%) |
Jul 02, 2003 | 7.969 | 8.131 | 7.907 | 8.131 | 496,413 | +0.17(+2.11%) |
Jul 01, 2003 | 7.963 | 8.024 | 7.896 | 7.963 | 379,736 | +0.06(+0.71%) |
Jun 30, 2003 | 7.818 | 7.913 | 7.762 | 7.907 | 495,697 | +0.10(+1.29%) |
Jun 27, 2003 | 7.840 | 7.874 | 7.767 | 7.807 | 328,198 | -0.09(-1.13%) |
Jun 26, 2003 | 7.952 | 7.952 | 7.773 | 7.896 | 674,112 | -0.14(-1.74%) |
Jun 25, 2003 | 7.963 | 8.041 | 7.890 | 8.036 | 212,416 | +0.07(+0.91%) |
Jun 24, 2003 | 7.997 | 8.058 | 7.879 | 7.963 | 270,396 | -0.03(-0.42%) |
Jun 23, 2003 | 8.075 | 8.142 | 7.957 | 7.997 | 201,321 | +0.01(+0.07%) |
Jun 20, 2003 | 8.114 | 8.203 | 7.991 | 7.991 | 216,889 | -0.07(-0.83%) |
Jun 19, 2003 | 8.019 | 8.242 | 7.963 | 8.058 | 224,584 | -0.02(-0.21%) |
Jun 18, 2003 | 8.019 | 8.075 | 7.957 | 8.075 | 99,855 | +0.06(+0.77%) |
Jun 17, 2003 | 8.153 | 8.153 | 7.969 | 8.013 | 124,550 | -0.08(-1.04%) |
Jun 16, 2003 | 8.036 | 8.131 | 8.002 | 8.097 | 278,986 | +0.14(+1.76%) |
Jun 13, 2003 | 8.125 | 8.147 | 7.957 | 7.957 | 413,558 | -0.11(-1.39%) |
Jun 12, 2003 | 8.131 | 8.220 | 8.069 | 8.069 | 115,066 | -0.09(-1.10%) |
Jun 11, 2003 | 8.131 | 8.248 | 8.036 | 8.159 | 171,257 | -0.01(-0.14%) |
Jun 10, 2003 | 7.924 | 8.214 | 7.924 | 8.170 | 211,342 | +0.30(+3.84%) |
Jun 09, 2003 | 8.069 | 8.108 | 7.868 | 7.868 | 135,824 | -0.23(-2.90%) |
Jun 06, 2003 | 8.075 | 8.270 | 8.047 | 8.103 | 427,695 | +0.12(+1.47%) |
Jun 05, 2003 | 7.868 | 8.024 | 7.818 | 7.985 | 296,165 | +0.12(+1.49%) |
Jun 04, 2003 | 7.823 | 7.924 | 7.807 | 7.868 | 170,541 | +0.04(+0.57%) |
Jun 03, 2003 | 7.851 | 7.929 | 7.745 | 7.823 | 180,204 | -0.05(-0.64%) |
Jun 02, 2003 | 7.795 | 7.980 | 7.767 | 7.874 | 245,164 | +0.02(+0.28%) |
May 30, 2003 | 7.684 | 7.963 | 7.684 | 7.851 | 472,791 | +0.17(+2.26%) |
May 29, 2003 | 7.488 | 7.767 | 7.488 | 7.678 | 287,397 | +0.13(+1.78%) |
May 28, 2003 | 7.516 | 7.667 | 7.382 | 7.544 | 425,906 | -0.03(-0.37%) |
May 27, 2003 | 7.438 | 7.577 | 7.404 | 7.572 | 398,705 | +0.14(+1.88%) |
May 23, 2003 | 7.209 | 7.460 | 7.181 | 7.432 | 263,238 | +0.23(+3.26%) |
May 22, 2003 | 7.237 | 7.376 | 7.192 | 7.197 | 204,542 | -0.04(-0.54%) |
May 21, 2003 | 7.175 | 7.237 | 7.097 | 7.237 | 132,066 | +0.02(+0.31%) |
May 20, 2003 | 7.153 | 7.320 | 7.130 | 7.214 | 174,657 | +0.09(+1.25%) |
May 19, 2003 | 7.186 | 7.348 | 7.075 | 7.125 | 253,038 | -0.06(-0.78%) |
May 16, 2003 | 7.376 | 7.499 | 7.181 | 7.181 | 255,364 | -0.22(-3.02%) |
May 15, 2003 | 7.259 | 7.404 | 7.175 | 7.404 | 229,774 | +0.17(+2.32%) |
May 14, 2003 | 7.164 | 7.237 | 6.996 | 7.237 | 281,849 | +0.18(+2.61%) |
May 13, 2003 | 6.963 | 7.114 | 6.935 | 7.052 | 403,716 | +0.07(+1.04%) |
May 12, 2003 | 6.985 | 6.985 | 6.873 | 6.980 | 304,218 | -0.01(-0.08%) |
May 09, 2003 | 6.940 | 7.041 | 6.940 | 6.985 | 226,553 | +0.07(+0.97%) |
May 08, 2003 | 7.052 | 7.052 | 6.817 | 6.918 | 192,552 | -0.13(-1.90%) |
May 07, 2003 | 7.097 | 7.108 | 6.985 | 7.052 | 121,150 | -0.03(-0.47%) |
May 06, 2003 | 6.929 | 7.136 | 6.924 | 7.086 | 290,260 | +0.18(+2.67%) |
May 05, 2003 | 6.734 | 6.935 | 6.717 | 6.901 | 365,778 | +0.12(+1.73%) |
May 02, 2003 | 6.510 | 6.790 | 6.510 | 6.784 | 300,281 | +0.17(+2.62%) |
Apr 30, 2003 | 6.594 | 6.790 | 6.594 | 6.611 | 326,587 | +0.11(+1.63%) |
Apr 29, 2003 | 6.594 | 6.700 | 6.505 | 6.505 | 161,235 | -0.09(-1.36%) |
Apr 28, 2003 | 6.627 | 6.773 | 6.594 | 6.594 | 200,963 | -0.01(-0.08%) |
Apr 25, 2003 | 6.650 | 6.678 | 6.555 | 6.600 | 85,897 | -0.08(-1.17%) |
Apr 24, 2003 | 6.577 | 6.857 | 6.566 | 6.678 | 156,583 | +0.08(+1.27%) |
Apr 23, 2003 | 6.566 | 6.655 | 6.510 | 6.594 | 129,382 | +0.00(+0.00%) |
Apr 22, 2003 | 6.370 | 6.644 | 6.370 | 6.594 | 200,963 | +0.22(+3.51%) |
Apr 21, 2003 | 6.482 | 6.555 | 6.348 | 6.370 | 93,591 | -0.15(-2.31%) |
Apr 17, 2003 | 6.510 | 6.560 | 6.426 | 6.521 | 96,813 | +0.01(+0.17%) |
Apr 16, 2003 | 6.499 | 6.510 | 6.348 | 6.510 | 185,215 | +0.07(+1.04%) |
Apr 15, 2003 | 6.398 | 6.443 | 6.315 | 6.443 | 148,888 | +0.06(+0.87%) |
Apr 14, 2003 | 6.203 | 6.387 | 6.180 | 6.387 | 102,002 | +0.23(+3.81%) |
Apr 11, 2003 | 6.220 | 6.270 | 6.147 | 6.152 | 126,698 | -0.07(-1.08%) |
Apr 10, 2003 | 6.175 | 6.303 | 6.147 | 6.220 | 187,720 | +0.04(+0.72%) |
Apr 09, 2003 | 6.393 | 6.566 | 6.007 | 6.175 | 574,257 | -0.18(-2.90%) |
Apr 08, 2003 | 6.063 | 6.370 | 6.063 | 6.359 | 294,734 | +0.28(+4.60%) |
Apr 07, 2003 | 6.063 | 6.220 | 6.063 | 6.080 | 106,118 | +0.01(+0.18%) |
Apr 04, 2003 | 6.007 | 6.203 | 6.007 | 6.069 | 84,823 | +0.03(+0.56%) |
Apr 03, 2003 | 6.119 | 6.175 | 6.007 | 6.035 | 192,015 | -0.06(-1.01%) |
Apr 02, 2003 | 6.113 | 6.186 | 6.024 | 6.097 | 248,922 | +0.03(+0.55%) |