Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.311 | 9.347 | 9.275 | 9.279 | 93,031 | +0.21(+2.26%) |
Apr 29, 2004 | 9.158 | 9.218 | 9.057 | 9.074 | 75,867 | -0.08(-0.92%) |
Apr 28, 2004 | 9.242 | 9.242 | 9.086 | 9.158 | 82,334 | -0.03(-0.31%) |
Apr 27, 2004 | 9.166 | 9.246 | 9.110 | 9.186 | 26,864 | +0.09(+0.97%) |
Apr 26, 2004 | 9.250 | 9.250 | 9.090 | 9.098 | 80,593 | -0.15(-1.65%) |
Apr 23, 2004 | 9.194 | 9.262 | 9.122 | 9.250 | 52,485 | +0.12(+1.37%) |
Apr 22, 2004 | 9.090 | 9.198 | 8.977 | 9.126 | 141,039 | +0.02(+0.27%) |
Apr 21, 2004 | 8.973 | 9.118 | 8.973 | 9.102 | 71,887 | +0.25(+2.77%) |
Apr 20, 2004 | 8.921 | 8.921 | 8.804 | 8.856 | 83,081 | -0.32(-3.46%) |
Apr 19, 2004 | 9.142 | 9.262 | 9.142 | 9.174 | 117,656 | +0.00(+0.00%) |
Apr 16, 2004 | 9.126 | 9.275 | 9.098 | 9.174 | 141,785 | +0.19(+2.10%) |
Apr 15, 2004 | 8.953 | 9.082 | 8.953 | 8.985 | 101,985 | +0.06(+0.63%) |
Apr 14, 2004 | 8.744 | 8.985 | 8.736 | 8.929 | 83,329 | +0.11(+1.23%) |
Apr 13, 2004 | 8.985 | 8.985 | 8.780 | 8.820 | 694,747 | -0.18(-2.05%) |
Apr 12, 2004 | 8.965 | 9.025 | 8.885 | 9.005 | 42,286 | +0.08(+0.86%) |
Apr 08, 2004 | 8.917 | 9.013 | 8.917 | 8.929 | 135,566 | +0.09(+1.00%) |
Apr 07, 2004 | 8.792 | 8.909 | 8.792 | 8.840 | 52,982 | +0.07(+0.78%) |
Apr 06, 2004 | 8.804 | 8.804 | 8.752 | 8.772 | 288,048 | -0.12(-1.31%) |
Apr 05, 2004 | 8.748 | 8.921 | 8.732 | 8.889 | 102,980 | +0.07(+0.77%) |
Apr 02, 2004 | 8.824 | 8.941 | 8.812 | 8.820 | 110,443 | +0.04(+0.41%) |
Apr 01, 2004 | 8.784 | 8.885 | 8.760 | 8.784 | 94,026 | +0.00(+0.00%) |
Mar 31, 2004 | 8.768 | 8.840 | 8.708 | 8.784 | 407,446 | +0.19(+2.20%) |
Mar 30, 2004 | 8.583 | 8.639 | 8.519 | 8.595 | 52,734 | -0.01(-0.09%) |
Mar 29, 2004 | 8.555 | 8.635 | 8.523 | 8.603 | 76,116 | +0.18(+2.20%) |
Mar 26, 2004 | 8.442 | 8.519 | 8.350 | 8.418 | 77,111 | +0.01(+0.10%) |
Mar 25, 2004 | 8.338 | 8.422 | 8.245 | 8.410 | 408,192 | +0.14(+1.65%) |
Mar 24, 2004 | 8.294 | 8.394 | 8.265 | 8.274 | 115,915 | -0.11(-1.34%) |
Mar 23, 2004 | 8.334 | 8.438 | 8.330 | 8.386 | 109,199 | +0.13(+1.56%) |
Mar 22, 2004 | 8.121 | 8.257 | 8.081 | 8.257 | 367,398 | +0.05(+0.64%) |
Mar 19, 2004 | 8.314 | 8.314 | 8.205 | 8.205 | 99,498 | -0.14(-1.69%) |
Mar 18, 2004 | 8.370 | 8.398 | 8.282 | 8.346 | 83,578 | -0.06(-0.76%) |
Mar 17, 2004 | 8.342 | 8.454 | 8.278 | 8.410 | 96,762 | +0.02(+0.19%) |
Mar 16, 2004 | 8.326 | 8.483 | 8.290 | 8.394 | 211,185 | +0.01(+0.14%) |
Mar 15, 2004 | 8.442 | 8.470 | 8.342 | 8.382 | 67,410 | -0.14(-1.65%) |
Mar 12, 2004 | 8.402 | 8.555 | 8.342 | 8.523 | 326,852 | -0.01(-0.11%) |
Mar 11, 2004 | 8.527 | 8.768 | 8.483 | 8.532 | 349,488 | -0.11(-1.24%) |
Mar 10, 2004 | 8.676 | 8.696 | 8.591 | 8.639 | 125,616 | -0.12(-1.33%) |
Mar 09, 2004 | 8.808 | 8.840 | 8.712 | 8.756 | 340,035 | -0.08(-0.86%) |
Mar 08, 2004 | 8.877 | 8.965 | 8.816 | 8.832 | 76,365 | -0.08(-0.90%) |
Mar 05, 2004 | 8.812 | 8.977 | 8.804 | 8.913 | 154,720 | +0.13(+1.46%) |
Mar 04, 2004 | 8.680 | 8.800 | 8.663 | 8.784 | 82,583 | -0.08(-0.91%) |
Mar 03, 2004 | 8.744 | 8.885 | 8.716 | 8.864 | 76,613 | +0.01(+0.14%) |
Mar 02, 2004 | 8.957 | 9.033 | 8.836 | 8.852 | 192,778 | -0.26(-2.82%) |
Mar 01, 2004 | 9.098 | 9.154 | 9.005 | 9.110 | 79,101 | +0.12(+1.39%) |
Feb 27, 2004 | 9.078 | 9.086 | 8.977 | 8.985 | 388,541 | -0.05(-0.58%) |
Feb 26, 2004 | 8.953 | 9.045 | 8.897 | 9.037 | 185,564 | -0.09(-0.97%) |
Feb 25, 2004 | 9.275 | 9.275 | 8.945 | 9.126 | 268,645 | -0.43(-4.46%) |
Feb 24, 2004 | 9.339 | 9.604 | 9.323 | 9.552 | 124,373 | +0.37(+4.07%) |
Feb 23, 2004 | 9.210 | 9.283 | 9.134 | 9.178 | 120,641 | +0.01(+0.13%) |
Feb 20, 2004 | 9.266 | 9.283 | 9.086 | 9.166 | 54,475 | -0.06(-0.65%) |
Feb 19, 2004 | 9.355 | 9.387 | 9.210 | 9.226 | 230,338 | -0.25(-2.63%) |
Feb 18, 2004 | 9.488 | 9.508 | 9.423 | 9.476 | 152,232 | -0.01(-0.08%) |
Feb 17, 2004 | 9.367 | 9.556 | 9.363 | 9.484 | 83,081 | +0.06(+0.60%) |
Feb 13, 2004 | 9.560 | 9.560 | 9.359 | 9.427 | 47,261 | -0.12(-1.30%) |
Feb 12, 2004 | 9.451 | 9.564 | 9.395 | 9.552 | 125,865 | +0.02(+0.21%) |
Feb 11, 2004 | 9.319 | 9.608 | 9.319 | 9.532 | 186,062 | +0.16(+1.76%) |
Feb 10, 2004 | 9.359 | 9.427 | 9.323 | 9.367 | 47,261 | +0.08(+0.87%) |
Feb 09, 2004 | 9.299 | 9.387 | 9.250 | 9.287 | 46,764 | +0.00(+0.00%) |
Feb 06, 2004 | 9.190 | 9.367 | 9.190 | 9.287 | 45,023 | +0.44(+4.95%) |
Feb 05, 2004 | 8.852 | 8.909 | 8.804 | 8.848 | 49,002 | -0.23(-2.57%) |
Feb 04, 2004 | 9.045 | 9.146 | 8.953 | 9.082 | 60,196 | -0.06(-0.66%) |
Feb 03, 2004 | 9.122 | 9.146 | 9.049 | 9.142 | 87,061 | +0.04(+0.40%) |
Feb 02, 2004 | 8.953 | 9.138 | 8.953 | 9.106 | 57,211 | +0.25(+2.77%) |
Jan 30, 2004 | 8.844 | 8.873 | 8.748 | 8.860 | 365,656 | -0.27(-2.91%) |
Jan 29, 2004 | 9.190 | 9.194 | 9.017 | 9.126 | 234,567 | -0.08(-0.83%) |
Jan 28, 2004 | 9.266 | 9.271 | 9.186 | 9.202 | 290,535 | -0.11(-1.17%) |
Jan 27, 2004 | 9.230 | 9.347 | 9.202 | 9.311 | 80,593 | -0.08(-0.86%) |
Jan 26, 2004 | 9.379 | 9.431 | 9.327 | 9.391 | 57,211 | -0.03(-0.34%) |
Jan 23, 2004 | 9.532 | 9.536 | 9.423 | 9.423 | 96,264 | -0.21(-2.17%) |
Jan 22, 2004 | 9.588 | 9.648 | 9.580 | 9.632 | 59,450 | +0.04(+0.46%) |
Jan 21, 2004 | 9.556 | 9.600 | 9.500 | 9.588 | 330,334 | +0.24(+2.58%) |
Jan 20, 2004 | 9.391 | 9.447 | 9.327 | 9.347 | 186,062 | -0.00(-0.04%) |
Jan 16, 2004 | 9.226 | 9.379 | 9.226 | 9.351 | 143,775 | +0.29(+3.15%) |
Jan 15, 2004 | 9.174 | 9.174 | 8.981 | 9.065 | 577,339 | -0.33(-3.47%) |
Jan 14, 2004 | 9.407 | 9.415 | 9.307 | 9.391 | 220,389 | -0.04(-0.43%) |
Jan 13, 2004 | 9.447 | 9.492 | 9.355 | 9.431 | 170,639 | -0.06(-0.59%) |
Jan 12, 2004 | 9.608 | 9.608 | 9.383 | 9.488 | 336,304 | -0.12(-1.21%) |
Jan 09, 2004 | 9.616 | 9.640 | 9.540 | 9.604 | 206,210 | -0.00(-0.04%) |
Jan 08, 2004 | 9.588 | 9.640 | 9.560 | 9.608 | 155,963 | +0.02(+0.21%) |
Jan 07, 2004 | 9.656 | 9.656 | 9.548 | 9.588 | 316,653 | -0.30(-3.01%) |
Jan 06, 2004 | 9.837 | 9.910 | 9.777 | 9.886 | 87,061 | +0.24(+2.46%) |
Jan 05, 2004 | 9.628 | 9.749 | 9.528 | 9.648 | 255,959 | +0.02(+0.21%) |
Jan 02, 2004 | 9.568 | 9.689 | 9.472 | 9.628 | 53,231 | +0.24(+2.57%) |
Dec 31, 2003 | 9.367 | 9.463 | 9.367 | 9.387 | 61,440 | -0.01(-0.13%) |
Dec 30, 2003 | 9.347 | 9.443 | 9.319 | 9.399 | 60,942 | +0.12(+1.30%) |
Dec 29, 2003 | 9.399 | 9.283 | 9.194 | 9.279 | 297,002 | -0.12(-1.28%) |
Dec 26, 2003 | 9.315 | 9.399 | 9.315 | 9.399 | 13,432 | +0.00(+0.04%) |
Dec 24, 2003 | 9.287 | 9.407 | 9.214 | 9.395 | 46,266 | +0.27(+2.95%) |
Dec 23, 2003 | 9.210 | 9.230 | 9.126 | 9.126 | 33,083 | -0.21(-2.20%) |
Dec 22, 2003 | 9.246 | 9.331 | 9.246 | 9.331 | 89,299 | +0.08(+0.91%) |
Dec 19, 2003 | 9.383 | 9.407 | 9.246 | 9.246 | 284,316 | -0.15(-1.63%) |
Dec 18, 2003 | 9.347 | 9.371 | 9.347 | 9.399 | 61,937 | +0.03(+0.34%) |
Dec 17, 2003 | 9.295 | 9.435 | 9.295 | 9.367 | 42,784 | +0.02(+0.22%) |
Dec 16, 2003 | 9.262 | 9.347 | 9.262 | 9.347 | 82,583 | +0.24(+2.60%) |
Dec 15, 2003 | 9.130 | 9.130 | 9.045 | 9.110 | 44,525 | +0.02(+0.27%) |
Dec 12, 2003 | 9.086 | 9.086 | 8.844 | 9.086 | 82,086 | -0.20(-2.12%) |
Dec 11, 2003 | 9.045 | 9.287 | 9.045 | 9.283 | 42,038 | +0.25(+2.76%) |
Dec 10, 2003 | 9.045 | 9.146 | 8.965 | 9.033 | 77,111 | -0.04(-0.49%) |
Dec 09, 2003 | 9.162 | 9.186 | 9.078 | 9.078 | 364,413 | -0.02(-0.27%) |
Dec 08, 2003 | 8.889 | 9.126 | 8.804 | 9.102 | 65,171 | +0.06(+0.62%) |
Dec 05, 2003 | 8.937 | 9.017 | 8.937 | 9.045 | 48,256 | +0.00(+0.04%) |
Dec 04, 2003 | 9.114 | 9.114 | 8.961 | 9.041 | 243,771 | -0.02(-0.18%) |
Dec 03, 2003 | 9.078 | 9.190 | 9.017 | 9.057 | 66,415 | +0.14(+1.62%) |
Dec 02, 2003 | 8.704 | 9.029 | 8.824 | 8.913 | 48,256 | +0.21(+2.40%) |
Dec 01, 2003 | 8.692 | 8.692 | 8.655 | 8.704 | 300,734 | +0.16(+1.93%) |
Nov 28, 2003 | 8.603 | 8.603 | 8.531 | 8.539 | 26,367 | -0.07(-0.84%) |
Nov 26, 2003 | 8.671 | 8.692 | 8.571 | 8.611 | 105,717 | -0.04(-0.42%) |
Nov 25, 2003 | 8.647 | 8.684 | 8.547 | 8.647 | 92,533 | -0.06(-0.69%) |
Nov 24, 2003 | 8.531 | 8.708 | 8.491 | 8.708 | 121,388 | +0.16(+1.88%) |
Nov 21, 2003 | 8.382 | 8.587 | 8.382 | 8.547 | 88,304 | +0.30(+3.66%) |
Nov 20, 2003 | 8.209 | 8.306 | 8.209 | 8.245 | 54,724 | -0.04(-0.44%) |
Nov 19, 2003 | 8.245 | 8.310 | 8.205 | 8.282 | 64,425 | +0.07(+0.88%) |
Nov 18, 2003 | 8.072 | 8.274 | 8.072 | 8.209 | 157,456 | +0.18(+2.20%) |
Nov 17, 2003 | 8.097 | 8.161 | 8.020 | 8.032 | 127,606 | -0.21(-2.58%) |
Nov 14, 2003 | 8.241 | 8.274 | 8.145 | 8.245 | 68,902 | +0.27(+3.33%) |
Nov 13, 2003 | 7.896 | 8.000 | 7.859 | 7.980 | 130,094 | +0.09(+1.12%) |
Nov 12, 2003 | 7.747 | 7.912 | 7.747 | 7.892 | 133,327 | +0.21(+2.72%) |
Nov 11, 2003 | 7.719 | 7.779 | 7.679 | 7.683 | 56,714 | -0.03(-0.42%) |
Nov 10, 2003 | 7.739 | 7.815 | 7.699 | 7.715 | 62,435 | -0.02(-0.31%) |
Nov 07, 2003 | 7.687 | 7.747 | 7.687 | 7.739 | 64,673 | +0.05(+0.63%) |
Nov 06, 2003 | 7.707 | 7.727 | 7.666 | 7.691 | 101,737 | -0.03(-0.36%) |
Nov 05, 2003 | 7.843 | 7.723 | 7.614 | 7.719 | 212,926 | -0.08(-0.98%) |
Nov 04, 2003 | 7.843 | 7.880 | 7.795 | 7.795 | 66,912 | +0.08(+0.99%) |
Nov 03, 2003 | 7.622 | 7.719 | 7.598 | 7.719 | 105,468 | +0.08(+1.05%) |
Oct 31, 2003 | 7.699 | 7.699 | 7.638 | 7.638 | 14,178 | +0.01(+0.11%) |
Oct 30, 2003 | 7.654 | 7.687 | 7.614 | 7.630 | 85,071 | -0.01(-0.16%) |
Oct 29, 2003 | 7.618 | 7.747 | 7.618 | 7.642 | 83,081 | -0.33(-4.14%) |
Oct 28, 2003 | 7.819 | 7.972 | 7.819 | 7.972 | 415,903 | -0.03(-0.40%) |
Oct 27, 2003 | 7.859 | 8.008 | 7.859 | 8.004 | 37,560 | +0.18(+2.26%) |
Oct 24, 2003 | 7.771 | 7.855 | 7.751 | 7.827 | 81,339 | +0.06(+0.78%) |
Oct 23, 2003 | 7.815 | 7.847 | 7.723 | 7.767 | 35,321 | -0.29(-3.64%) |
Oct 22, 2003 | 8.000 | 8.068 | 8.000 | 8.060 | 24,128 | +0.02(+0.30%) |
Oct 21, 2003 | 7.960 | 8.040 | 7.948 | 8.036 | 51,739 | +0.14(+1.73%) |
Oct 20, 2003 | 7.859 | 7.875 | 7.859 | 7.900 | 114,671 | -0.02(-0.20%) |
Oct 17, 2003 | 7.912 | 7.980 | 7.912 | 7.916 | 37,311 | -0.23(-2.77%) |
Oct 16, 2003 | 8.068 | 8.141 | 8.048 | 8.141 | 25,372 | +0.03(+0.35%) |
Oct 15, 2003 | 8.161 | 8.181 | 8.093 | 8.113 | 24,625 | -0.03(-0.35%) |
Oct 14, 2003 | 8.044 | 8.197 | 8.028 | 8.141 | 36,316 | +0.04(+0.50%) |
Oct 13, 2003 | 8.012 | 8.153 | 8.064 | 8.101 | 25,123 | +0.09(+1.10%) |
Oct 10, 2003 | 8.101 | 8.101 | 8.028 | 8.012 | 41,540 | -0.25(-3.02%) |
Oct 09, 2003 | 8.048 | 8.048 | 8.048 | 8.261 | 68,902 | +0.26(+3.21%) |
Oct 08, 2003 | 8.004 | 8.040 | 7.960 | 8.004 | 14,427 | -0.00(-0.05%) |
Oct 07, 2003 | 7.960 | 8.040 | 7.960 | 8.008 | 24,128 | +0.04(+0.45%) |
Oct 06, 2003 | 7.964 | 8.081 | 7.952 | 7.972 | 446,250 | -0.10(-1.25%) |
Oct 03, 2003 | 8.060 | 8.129 | 8.040 | 8.072 | 169,396 | +0.24(+3.08%) |
Oct 02, 2003 | 7.863 | 7.863 | 7.759 | 7.831 | 80,593 | -0.17(-2.11%) |
Oct 01, 2003 | 7.839 | 8.040 | 7.839 | 8.000 | 129,845 | +0.26(+3.38%) |
Sep 30, 2003 | 7.803 | 7.847 | 7.683 | 7.739 | 39,301 | -0.02(-0.26%) |
Sep 29, 2003 | 7.687 | 7.777 | 7.679 | 7.759 | 67,161 | +0.16(+2.06%) |
Sep 26, 2003 | 7.626 | 7.679 | 7.469 | 7.602 | 115,169 | -0.17(-2.22%) |
Sep 25, 2003 | 7.847 | 7.851 | 7.775 | 7.775 | 51,739 | +0.00(+0.00%) |
Sep 24, 2003 | 7.791 | 7.803 | 7.759 | 7.775 | 33,331 | -0.18(-2.32%) |
Sep 23, 2003 | 7.968 | 8.020 | 7.900 | 7.960 | 48,754 | -0.01(-0.10%) |
Sep 22, 2003 | 7.835 | 7.960 | 7.803 | 7.968 | 44,028 | +0.01(+0.15%) |
Sep 19, 2003 | 7.976 | 7.996 | 7.976 | 7.956 | 53,977 | -0.04(-0.55%) |
Sep 18, 2003 | 7.867 | 7.992 | 7.867 | 8.000 | 61,191 | +0.25(+3.16%) |
Sep 17, 2003 | 7.847 | 7.847 | 7.703 | 7.755 | 54,475 | -0.13(-1.68%) |
Sep 16, 2003 | 7.767 | 7.996 | 7.759 | 7.888 | 71,141 | +0.04(+0.46%) |
Sep 15, 2003 | 7.783 | 8.000 | 7.783 | 7.851 | 73,380 | -0.25(-3.12%) |
Sep 12, 2003 | 8.016 | 8.121 | 7.988 | 8.105 | 143,277 | +0.35(+4.46%) |
Sep 11, 2003 | 7.530 | 7.791 | 7.530 | 7.759 | 70,146 | +0.34(+4.55%) |
Sep 10, 2003 | 7.397 | 7.457 | 7.337 | 7.421 | 228,100 | +0.03(+0.44%) |
Sep 09, 2003 | 7.329 | 7.433 | 7.289 | 7.389 | 408,441 | +0.19(+2.68%) |
Sep 08, 2003 | 7.196 | 7.236 | 7.196 | 7.196 | 120,890 | +0.06(+0.85%) |
Sep 05, 2003 | 6.987 | 7.136 | 6.987 | 7.136 | 107,458 | +0.23(+3.26%) |
Sep 04, 2003 | 6.762 | 6.911 | 6.750 | 6.911 | 36,565 | +0.12(+1.72%) |
Sep 03, 2003 | 6.786 | 6.802 | 6.762 | 6.794 | 86,563 | -0.14(-2.09%) |
Sep 02, 2003 | 6.891 | 6.939 | 6.834 | 6.939 | 353,716 | +0.06(+0.82%) |
Aug 29, 2003 | 6.846 | 6.891 | 6.826 | 6.883 | 30,844 | +0.08(+1.12%) |
Aug 28, 2003 | 6.834 | 6.874 | 6.633 | 6.806 | 206,459 | +0.11(+1.68%) |
Aug 27, 2003 | 6.694 | 6.722 | 6.633 | 6.694 | 137,059 | +0.04(+0.60%) |
Aug 26, 2003 | 6.597 | 6.653 | 6.597 | 6.653 | 49,997 | +0.13(+1.97%) |
Aug 25, 2003 | 6.581 | 6.653 | 6.525 | 6.525 | 32,336 | -0.06(-0.98%) |
Aug 22, 2003 | 6.673 | 6.673 | 6.565 | 6.589 | 48,256 | +0.06(+0.86%) |
Aug 21, 2003 | 6.476 | 6.537 | 6.432 | 6.533 | 57,460 | -0.03(-0.43%) |
Aug 20, 2003 | 6.621 | 6.621 | 6.553 | 6.561 | 37,063 | -0.15(-2.28%) |
Aug 19, 2003 | 6.665 | 6.778 | 6.637 | 6.714 | 302,972 | -0.17(-2.51%) |
Aug 18, 2003 | 6.762 | 6.887 | 6.754 | 6.887 | 37,311 | +0.10(+1.54%) |
Aug 15, 2003 | 6.939 | 6.955 | 6.774 | 6.782 | 12,188 | -0.15(-2.20%) |
Aug 14, 2003 | 6.931 | 6.979 | 6.842 | 6.935 | 17,660 | -0.04(-0.58%) |
Aug 13, 2003 | 6.935 | 6.975 | 6.858 | 6.975 | 23,879 | +0.02(+0.29%) |
Aug 12, 2003 | 6.955 | 6.955 | 6.907 | 6.955 | 34,326 | -0.01(-0.17%) |
Aug 11, 2003 | 6.911 | 7.035 | 6.883 | 6.967 | 25,869 | -0.15(-2.09%) |
Aug 08, 2003 | 6.991 | 7.124 | 6.991 | 7.116 | 261,432 | +0.13(+1.90%) |
Aug 07, 2003 | 7.015 | 7.067 | 6.955 | 6.983 | 26,367 | -0.07(-1.03%) |
Aug 06, 2003 | 7.023 | 7.096 | 6.935 | 7.055 | 156,461 | +0.02(+0.29%) |
Aug 05, 2003 | 7.035 | 7.088 | 6.995 | 7.035 | 221,384 | +0.00(+0.00%) |
Aug 04, 2003 | 6.915 | 7.108 | 6.915 | 7.035 | 345,508 | +0.09(+1.27%) |
Aug 01, 2003 | 6.971 | 6.995 | 6.915 | 6.947 | 33,829 | -0.05(-0.69%) |
Jul 31, 2003 | 7.003 | 7.019 | 6.911 | 6.995 | 303,470 | -0.08(-1.14%) |
Jul 30, 2003 | 7.067 | 7.088 | 6.874 | 7.075 | 65,171 | -0.06(-0.79%) |
Jul 29, 2003 | 7.035 | 7.148 | 7.035 | 7.132 | 47,510 | +0.06(+0.85%) |
Jul 28, 2003 | 7.055 | 7.128 | 7.035 | 7.071 | 45,023 | -0.02(-0.23%) |
Jul 25, 2003 | 7.075 | 7.136 | 6.999 | 7.088 | 45,769 | -0.03(-0.40%) |
Jul 24, 2003 | 6.971 | 7.188 | 6.971 | 7.116 | 474,607 | +0.25(+3.69%) |
Jul 23, 2003 | 6.814 | 6.866 | 6.810 | 6.862 | 18,904 | +0.04(+0.65%) |
Jul 22, 2003 | 6.766 | 6.830 | 6.766 | 6.818 | 51,739 | +0.10(+1.56%) |
Jul 21, 2003 | 6.694 | 6.714 | 6.649 | 6.714 | 659,923 | -0.08(-1.13%) |
Jul 18, 2003 | 6.834 | 6.834 | 6.766 | 6.790 | 37,311 | -0.11(-1.57%) |
Jul 17, 2003 | 6.911 | 6.987 | 6.846 | 6.899 | 31,093 | +0.00(+0.00%) |
Jul 16, 2003 | 6.907 | 6.955 | 6.858 | 6.899 | 269,889 | -0.05(-0.69%) |
Jul 15, 2003 | 7.015 | 7.100 | 6.895 | 6.947 | 42,784 | +0.01(+0.12%) |
Jul 14, 2003 | 6.967 | 6.967 | 6.895 | 6.939 | 111,189 | +0.10(+1.47%) |
Jul 11, 2003 | 6.810 | 6.915 | 6.758 | 6.838 | 240,288 | +0.05(+0.77%) |
Jul 10, 2003 | 6.686 | 6.794 | 6.665 | 6.786 | 43,530 | +0.11(+1.69%) |
Jul 09, 2003 | 6.637 | 6.702 | 6.637 | 6.673 | 31,342 | +0.04(+0.61%) |
Jul 08, 2003 | 6.766 | 6.766 | 6.553 | 6.633 | 44,774 | -0.16(-2.31%) |
Jul 07, 2003 | 6.754 | 6.798 | 6.649 | 6.790 | 84,822 | -0.03(-0.47%) |
Jul 03, 2003 | 6.734 | 6.846 | 6.726 | 6.822 | 32,585 | +0.07(+1.01%) |
Jul 02, 2003 | 6.569 | 6.774 | 6.565 | 6.754 | 51,987 | +0.16(+2.44%) |
Jul 01, 2003 | 6.593 | 6.593 | 6.493 | 6.593 | 42,535 | -0.02(-0.24%) |
Jun 30, 2003 | 6.597 | 6.673 | 6.557 | 6.609 | 52,485 | +0.17(+2.69%) |
Jun 27, 2003 | 6.420 | 6.533 | 6.420 | 6.436 | 30,595 | +0.02(+0.25%) |
Jun 26, 2003 | 6.388 | 6.460 | 6.344 | 6.420 | 44,525 | -0.14(-2.20%) |
Jun 25, 2003 | 6.452 | 6.593 | 6.452 | 6.565 | 39,053 | +0.13(+2.06%) |
Jun 24, 2003 | 6.464 | 6.493 | 6.384 | 6.432 | 33,083 | -0.13(-2.02%) |
Jun 23, 2003 | 6.589 | 6.645 | 6.432 | 6.565 | 49,251 | -0.23(-3.43%) |
Jun 20, 2003 | 6.782 | 6.850 | 6.698 | 6.798 | 85,071 | +0.29(+4.45%) |
Jun 19, 2003 | 6.661 | 6.661 | 6.436 | 6.509 | 84,822 | -0.18(-2.65%) |
Jun 18, 2003 | 6.714 | 6.742 | 6.653 | 6.686 | 30,844 | -0.02(-0.30%) |
Jun 17, 2003 | 6.722 | 6.746 | 6.661 | 6.706 | 58,206 | +0.04(+0.60%) |
Jun 16, 2003 | 6.690 | 6.734 | 6.609 | 6.665 | 73,877 | +0.23(+3.63%) |
Jun 13, 2003 | 6.533 | 6.533 | 6.412 | 6.432 | 10,944 | -0.01(-0.19%) |
Jun 12, 2003 | 6.372 | 6.472 | 6.312 | 6.444 | 114,671 | +0.07(+1.14%) |
Jun 11, 2003 | 6.352 | 6.392 | 6.300 | 6.372 | 21,143 | +0.01(+0.19%) |
Jun 10, 2003 | 6.340 | 6.360 | 6.203 | 6.360 | 40,545 | -0.02(-0.32%) |
Jun 09, 2003 | 6.352 | 6.452 | 6.336 | 6.380 | 32,088 | +0.03(+0.51%) |
Jun 06, 2003 | 6.501 | 6.501 | 6.312 | 6.348 | 41,540 | -0.23(-3.43%) |
Jun 05, 2003 | 6.513 | 6.625 | 6.513 | 6.573 | 21,640 | +0.02(+0.31%) |
Jun 04, 2003 | 6.493 | 6.569 | 6.472 | 6.553 | 35,819 | +0.00(+0.06%) |
Jun 03, 2003 | 6.533 | 6.573 | 6.501 | 6.549 | 50,992 | +0.08(+1.18%) |
Jun 02, 2003 | 6.533 | 6.553 | 6.392 | 6.472 | 80,593 | -0.02(-0.31%) |
May 30, 2003 | 6.593 | 6.593 | 6.493 | 6.493 | 16,168 | -0.09(-1.34%) |
May 29, 2003 | 6.593 | 6.649 | 6.573 | 6.581 | 13,681 | -0.00(-0.06%) |
May 28, 2003 | 6.581 | 6.649 | 6.509 | 6.585 | 29,600 | +0.15(+2.31%) |
May 27, 2003 | 6.505 | 6.553 | 6.392 | 6.436 | 42,038 | -0.07(-1.05%) |
May 23, 2003 | 6.505 | 6.533 | 6.356 | 6.505 | 50,495 | -0.07(-1.10%) |
May 22, 2003 | 6.392 | 6.653 | 6.352 | 6.577 | 66,166 | +0.16(+2.57%) |
May 21, 2003 | 6.412 | 6.468 | 6.300 | 6.412 | 39,053 | -0.04(-0.62%) |
May 20, 2003 | 6.412 | 6.460 | 6.239 | 6.452 | 44,774 | +0.00(+0.00%) |
May 19, 2003 | 6.553 | 6.621 | 6.352 | 6.452 | 78,355 | -0.09(-1.35%) |
May 16, 2003 | 6.613 | 6.673 | 6.509 | 6.541 | 37,063 | +0.02(+0.31%) |
May 15, 2003 | 6.573 | 6.597 | 6.452 | 6.521 | 49,251 | -0.14(-2.05%) |
May 14, 2003 | 6.734 | 6.746 | 6.613 | 6.657 | 21,640 | -0.16(-2.30%) |
May 13, 2003 | 6.734 | 6.838 | 6.714 | 6.814 | 100,244 | +0.14(+2.11%) |
May 12, 2003 | 6.617 | 6.734 | 6.517 | 6.673 | 55,470 | +0.04(+0.61%) |
May 09, 2003 | 6.533 | 6.698 | 6.476 | 6.633 | 59,450 | +0.25(+3.90%) |
May 08, 2003 | 6.432 | 6.537 | 6.352 | 6.384 | 94,523 | +0.17(+2.78%) |
May 07, 2003 | 6.312 | 6.348 | 6.163 | 6.211 | 147,506 | -0.60(-8.80%) |
May 06, 2003 | 6.673 | 6.874 | 6.593 | 6.810 | 81,588 | +0.13(+1.99%) |
May 05, 2003 | 6.750 | 6.762 | 6.613 | 6.677 | 72,882 | -0.11(-1.66%) |
May 02, 2003 | 6.762 | 6.862 | 6.585 | 6.790 | 140,790 | -0.03(-0.41%) |