Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.284 | 8.339 | 8.165 | 8.165 | 519,278 | -0.17(-1.98%) |
Apr 29, 2004 | 8.830 | 8.853 | 8.266 | 8.330 | 416,164 | -0.59(-6.58%) |
Apr 28, 2004 | 9.174 | 9.174 | 8.917 | 8.917 | 187,263 | -0.30(-3.28%) |
Apr 27, 2004 | 9.362 | 9.362 | 9.147 | 9.220 | 320,243 | -0.10(-1.03%) |
Apr 26, 2004 | 9.587 | 9.587 | 9.266 | 9.316 | 187,917 | -0.27(-2.82%) |
Apr 23, 2004 | 9.381 | 9.633 | 9.381 | 9.587 | 189,443 | +0.16(+1.70%) |
Apr 22, 2004 | 9.266 | 9.472 | 9.243 | 9.427 | 156,306 | +0.07(+0.74%) |
Apr 21, 2004 | 9.422 | 9.422 | 9.105 | 9.358 | 352,508 | -0.18(-1.88%) |
Apr 20, 2004 | 9.587 | 9.679 | 9.463 | 9.537 | 246,341 | -0.18(-1.89%) |
Apr 19, 2004 | 9.784 | 9.794 | 9.605 | 9.720 | 148,240 | -0.04(-0.42%) |
Apr 16, 2004 | 9.702 | 9.862 | 9.674 | 9.761 | 76,518 | -0.06(-0.56%) |
Apr 15, 2004 | 9.899 | 9.954 | 9.647 | 9.816 | 326,565 | -0.08(-0.83%) |
Apr 14, 2004 | 9.922 | 10.27 | 9.862 | 9.899 | 161,974 | -0.01(-0.09%) |
Apr 13, 2004 | 9.991 | 9.995 | 9.867 | 9.908 | 204,049 | +0.01(+0.09%) |
Apr 12, 2004 | 9.899 | 10.05 | 9.862 | 9.899 | 113,360 | -0.05(-0.46%) |
Apr 08, 2004 | 10.000 | 10.000 | 9.885 | 9.945 | 51,012 | -0.01(-0.14%) |
Apr 07, 2004 | 9.977 | 10.02 | 9.862 | 9.959 | 487,014 | -0.13(-1.32%) |
Apr 06, 2004 | 9.940 | 10.14 | 9.940 | 10.09 | 220,835 | +0.20(+1.99%) |
Apr 05, 2004 | 10.000 | 10.000 | 9.862 | 9.894 | 151,074 | -0.01(-0.14%) |
Apr 02, 2004 | 9.899 | 10.05 | 9.894 | 9.908 | 119,246 | +0.01(+0.14%) |
Apr 01, 2004 | 9.656 | 9.954 | 9.656 | 9.894 | 421,832 | +0.24(+2.47%) |
Mar 31, 2004 | 9.445 | 9.798 | 9.440 | 9.656 | 466,304 | +0.17(+1.74%) |
Mar 30, 2004 | 9.587 | 9.670 | 9.482 | 9.491 | 276,861 | -0.00(-0.05%) |
Mar 29, 2004 | 9.385 | 9.633 | 9.358 | 9.495 | 252,663 | +0.41(+4.49%) |
Mar 26, 2004 | 8.991 | 9.188 | 8.945 | 9.087 | 291,903 | +0.11(+1.23%) |
Mar 25, 2004 | 8.927 | 9.037 | 8.839 | 8.977 | 429,462 | +0.12(+1.40%) |
Mar 24, 2004 | 8.945 | 9.073 | 8.853 | 8.853 | 189,661 | -0.12(-1.38%) |
Mar 23, 2004 | 9.073 | 9.174 | 8.913 | 8.977 | 216,039 | +0.02(+0.20%) |
Mar 22, 2004 | 9.119 | 9.151 | 8.890 | 8.959 | 205,139 | -0.26(-2.84%) |
Mar 19, 2004 | 9.211 | 9.243 | 9.170 | 9.220 | 760,170 | -0.11(-1.13%) |
Mar 18, 2004 | 9.564 | 9.628 | 9.124 | 9.326 | 125,568 | -0.12(-1.31%) |
Mar 17, 2004 | 9.399 | 9.587 | 9.312 | 9.449 | 276,861 | +0.09(+0.93%) |
Mar 16, 2004 | 9.651 | 9.743 | 9.289 | 9.362 | 162,410 | -0.01(-0.15%) |
Mar 15, 2004 | 9.752 | 9.977 | 9.344 | 9.376 | 274,245 | -0.44(-4.49%) |
Mar 12, 2004 | 9.651 | 9.936 | 9.633 | 9.816 | 288,415 | +0.17(+1.71%) |
Mar 11, 2004 | 9.849 | 9.991 | 9.642 | 9.651 | 131,236 | -0.13(-1.31%) |
Mar 10, 2004 | 9.931 | 10.07 | 9.771 | 9.780 | 157,832 | -0.06(-0.61%) |
Mar 09, 2004 | 10.13 | 10.13 | 9.821 | 9.839 | 104,640 | -0.29(-2.85%) |
Mar 08, 2004 | 10.36 | 10.62 | 10.13 | 10.13 | 338,337 | -0.12(-1.16%) |
Mar 05, 2004 | 9.954 | 10.34 | 9.954 | 10.25 | 177,671 | +0.29(+2.95%) |
Mar 04, 2004 | 10.23 | 10.23 | 9.936 | 9.954 | 416,382 | -0.23(-2.25%) |
Mar 03, 2004 | 10.30 | 10.30 | 10.11 | 10.18 | 172,874 | -0.14(-1.38%) |
Mar 02, 2004 | 10.33 | 10.50 | 10.21 | 10.33 | 117,720 | -0.12(-1.19%) |
Mar 01, 2004 | 10.58 | 10.60 | 10.17 | 10.45 | 763,222 | -0.10(-0.96%) |
Feb 27, 2004 | 9.931 | 10.60 | 9.904 | 10.55 | 866,337 | +0.55(+5.50%) |
Feb 26, 2004 | 10.000 | 10.02 | 9.917 | 10.000 | 238,275 | -0.02(-0.23%) |
Feb 25, 2004 | 10.000 | 10.09 | 9.954 | 10.02 | 222,579 | -0.07(-0.68%) |
Feb 24, 2004 | 10.17 | 10.17 | 10.02 | 10.09 | 576,177 | -0.08(-0.81%) |
Feb 23, 2004 | 10.29 | 10.35 | 10.02 | 10.17 | 81,314 | +0.00(+0.00%) |
Feb 20, 2004 | 9.748 | 10.36 | 9.541 | 10.17 | 185,083 | +0.06(+0.59%) |
Feb 19, 2004 | 10.25 | 10.37 | 10.09 | 10.11 | 281,657 | -0.32(-3.08%) |
Feb 18, 2004 | 10.06 | 10.44 | 10.06 | 10.44 | 393,056 | +0.30(+2.99%) |
Feb 17, 2004 | 10.42 | 10.45 | 9.702 | 10.13 | 1,236,285 | -0.56(-5.19%) |
Feb 13, 2004 | 11.11 | 11.12 | 10.58 | 10.69 | 337,029 | -0.31(-2.84%) |
Feb 12, 2004 | 11.04 | 11.14 | 10.93 | 11.00 | 279,041 | +0.07(+0.67%) |
Feb 11, 2004 | 10.73 | 11.07 | 10.65 | 10.93 | 308,471 | +0.31(+2.89%) |
Feb 10, 2004 | 10.85 | 10.86 | 10.57 | 10.62 | 139,302 | -0.18(-1.70%) |
Feb 09, 2004 | 10.76 | 10.89 | 10.71 | 10.80 | 107,474 | -0.05(-0.51%) |
Feb 06, 2004 | 10.53 | 10.87 | 10.53 | 10.86 | 327,437 | +0.24(+2.25%) |
Feb 05, 2004 | 10.50 | 10.86 | 10.45 | 10.62 | 375,834 | -0.07(-0.69%) |
Feb 04, 2004 | 10.55 | 10.69 | 10.50 | 10.69 | 670,353 | +0.14(+1.35%) |
Feb 03, 2004 | 10.37 | 10.57 | 10.36 | 10.55 | 399,814 | +0.21(+2.00%) |
Feb 02, 2004 | 10.45 | 10.46 | 10.08 | 10.34 | 827,096 | -0.20(-1.91%) |
Jan 30, 2004 | 10.60 | 10.69 | 10.51 | 10.55 | 507,070 | -0.26(-2.42%) |
Jan 29, 2004 | 11.17 | 11.22 | 10.68 | 10.81 | 590,347 | -0.69(-5.99%) |
Jan 28, 2004 | 11.94 | 11.94 | 11.44 | 11.50 | 181,813 | -0.42(-3.54%) |
Jan 27, 2004 | 11.95 | 12.02 | 11.88 | 11.92 | 181,595 | -0.06(-0.50%) |
Jan 26, 2004 | 11.94 | 12.08 | 11.94 | 11.98 | 145,842 | +0.10(+0.81%) |
Jan 23, 2004 | 11.40 | 11.94 | 11.33 | 11.88 | 161,538 | +0.50(+4.44%) |
Jan 22, 2004 | 11.31 | 11.39 | 11.25 | 11.38 | 404,174 | -0.19(-1.66%) |
Jan 21, 2004 | 11.76 | 11.77 | 11.40 | 11.57 | 230,427 | -0.36(-3.00%) |
Jan 20, 2004 | 12.01 | 12.01 | 11.81 | 11.93 | 229,991 | -0.01(-0.12%) |
Jan 16, 2004 | 11.83 | 11.94 | 11.70 | 11.94 | 190,315 | +0.04(+0.35%) |
Jan 15, 2004 | 12.16 | 12.17 | 11.89 | 11.90 | 175,491 | -0.52(-4.17%) |
Jan 14, 2004 | 12.54 | 12.54 | 11.93 | 12.42 | 634,819 | -0.15(-1.17%) |
Jan 13, 2004 | 12.68 | 12.97 | 12.55 | 12.56 | 434,694 | -0.16(-1.26%) |
Jan 12, 2004 | 12.56 | 12.72 | 12.50 | 12.72 | 224,977 | +0.21(+1.69%) |
Jan 09, 2004 | 12.44 | 12.55 | 12.41 | 12.51 | 178,979 | +0.11(+0.89%) |
Jan 08, 2004 | 12.46 | 12.49 | 12.35 | 12.40 | 406,136 | +0.02(+0.15%) |
Jan 07, 2004 | 12.01 | 12.61 | 12.01 | 12.39 | 601,901 | +0.39(+3.25%) |
Jan 06, 2004 | 12.06 | 12.09 | 11.75 | 12.00 | 402,212 | -0.06(-0.46%) |
Jan 05, 2004 | 11.60 | 12.06 | 11.56 | 12.05 | 192,059 | +0.55(+4.75%) |
Jan 02, 2004 | 11.54 | 11.54 | 11.45 | 11.50 | 136,686 | -0.03(-0.28%) |
Dec 31, 2003 | 11.19 | 11.54 | 11.19 | 11.54 | 121,862 | +0.39(+3.50%) |
Dec 30, 2003 | 11.32 | 11.32 | 11.04 | 11.15 | 110,090 | -0.15(-1.30%) |
Dec 29, 2003 | 11.16 | 11.34 | 11.12 | 11.29 | 139,956 | +0.13(+1.19%) |
Dec 26, 2003 | 11.35 | 11.35 | 11.16 | 11.16 | 14,606 | -0.14(-1.26%) |
Dec 24, 2003 | 11.17 | 11.31 | 11.17 | 11.30 | 15,042 | +0.16(+1.40%) |
Dec 23, 2003 | 11.08 | 11.17 | 11.01 | 11.15 | 190,315 | +0.05(+0.41%) |
Dec 22, 2003 | 10.69 | 11.10 | 10.69 | 11.10 | 102,678 | +0.41(+3.82%) |
Dec 19, 2003 | 10.62 | 10.72 | 10.62 | 10.69 | 44,690 | +0.05(+0.52%) |
Dec 18, 2003 | 10.45 | 10.64 | 10.37 | 10.64 | 216,039 | +0.22(+2.07%) |
Dec 17, 2003 | 10.61 | 10.62 | 10.32 | 10.42 | 168,296 | -0.27(-2.49%) |
Dec 16, 2003 | 10.83 | 10.83 | 10.72 | 10.69 | 137,776 | -0.20(-1.81%) |
Dec 15, 2003 | 11.02 | 11.03 | 10.89 | 10.89 | 190,751 | +0.15(+1.37%) |
Dec 12, 2003 | 10.67 | 10.77 | 10.61 | 10.74 | 164,590 | +0.12(+1.17%) |
Dec 11, 2003 | 10.52 | 10.64 | 10.52 | 10.61 | 189,225 | +0.17(+1.58%) |
Dec 10, 2003 | 10.89 | 10.89 | 10.44 | 10.45 | 185,519 | -0.44(-4.04%) |
Dec 09, 2003 | 11.10 | 11.12 | 10.88 | 10.89 | 393,274 | +0.02(+0.17%) |
Dec 08, 2003 | 10.37 | 11.11 | 10.80 | 10.87 | 721,148 | +0.50(+4.87%) |
Dec 05, 2003 | 10.37 | 10.41 | 10.32 | 10.37 | 266,397 | -0.00(-0.04%) |
Dec 04, 2003 | 10.37 | 10.42 | 10.35 | 10.37 | 401,340 | +0.00(+0.04%) |
Dec 03, 2003 | 10.28 | 10.39 | 10.28 | 10.37 | 630,677 | +0.02(+0.22%) |
Dec 02, 2003 | 10.30 | 10.34 | 10.18 | 10.34 | 389,786 | -0.05(-0.53%) |
Dec 01, 2003 | 10.23 | 10.39 | 10.23 | 10.40 | 466,958 | +0.22(+2.12%) |
Nov 28, 2003 | 10.03 | 10.25 | 10.02 | 10.18 | 215,821 | +0.16(+1.55%) |
Nov 26, 2003 | 9.812 | 10.03 | 9.766 | 10.03 | 307,381 | +0.22(+2.20%) |
Nov 25, 2003 | 9.674 | 9.794 | 9.674 | 9.812 | 262,909 | +0.14(+1.42%) |
Nov 24, 2003 | 9.693 | 9.706 | 9.660 | 9.674 | 124,042 | +0.02(+0.19%) |
Nov 21, 2003 | 9.335 | 9.628 | 9.335 | 9.656 | 326,565 | +0.41(+4.47%) |
Nov 20, 2003 | 9.284 | 9.326 | 9.238 | 9.243 | 249,611 | +0.04(+0.40%) |
Nov 19, 2003 | 9.119 | 9.339 | 9.105 | 9.206 | 96,792 | +0.15(+1.62%) |
Nov 18, 2003 | 9.193 | 9.193 | 9.060 | 9.060 | 144,316 | -0.08(-0.90%) |
Nov 17, 2003 | 9.211 | 9.211 | 9.110 | 9.142 | 134,724 | -0.23(-2.50%) |
Nov 14, 2003 | 9.234 | 9.376 | 9.128 | 9.376 | 218,437 | +0.19(+2.10%) |
Nov 13, 2003 | 9.206 | 9.252 | 9.128 | 9.183 | 200,997 | -0.07(-0.74%) |
Nov 12, 2003 | 9.211 | 9.266 | 9.069 | 9.252 | 569,855 | +0.16(+1.71%) |
Nov 11, 2003 | 8.982 | 9.096 | 8.982 | 9.096 | 195,547 | +0.06(+0.71%) |
Nov 10, 2003 | 9.294 | 9.294 | 8.995 | 9.032 | 103,768 | -0.17(-1.84%) |
Nov 07, 2003 | 9.078 | 9.225 | 9.064 | 9.202 | 150,420 | +0.22(+2.40%) |
Nov 06, 2003 | 8.991 | 8.991 | 8.853 | 8.986 | 479,602 | -0.05(-0.56%) |
Nov 05, 2003 | 9.358 | 9.358 | 8.949 | 9.037 | 220,617 | -0.37(-3.90%) |
Nov 04, 2003 | 9.404 | 9.505 | 9.362 | 9.404 | 300,841 | +0.00(+0.00%) |
Nov 03, 2003 | 9.312 | 9.431 | 9.312 | 9.404 | 784,150 | +0.17(+1.84%) |
Oct 31, 2003 | 9.289 | 9.376 | 9.197 | 9.234 | 487,232 | -0.03(-0.30%) |
Oct 30, 2003 | 8.922 | 9.422 | 8.922 | 9.261 | 481,564 | +0.43(+4.88%) |
Oct 29, 2003 | 8.752 | 8.963 | 8.752 | 8.830 | 263,781 | +0.02(+0.26%) |
Oct 28, 2003 | 8.807 | 8.839 | 8.780 | 8.807 | 212,551 | +0.00(+0.00%) |
Oct 27, 2003 | 8.679 | 8.881 | 8.647 | 8.807 | 179,415 | +0.13(+1.48%) |
Oct 24, 2003 | 8.716 | 8.734 | 8.578 | 8.679 | 146,714 | +0.10(+1.12%) |
Oct 23, 2003 | 8.752 | 8.752 | 8.532 | 8.583 | 161,320 | -0.22(-2.45%) |
Oct 22, 2003 | 8.959 | 8.977 | 8.748 | 8.798 | 1,070,604 | -0.14(-1.54%) |
Oct 21, 2003 | 8.670 | 9.032 | 8.670 | 8.936 | 382,592 | +0.33(+3.89%) |
Oct 20, 2003 | 8.670 | 8.734 | 8.601 | 8.601 | 309,343 | -0.09(-1.06%) |
Oct 17, 2003 | 8.716 | 8.716 | 8.670 | 8.693 | 88,726 | -0.06(-0.73%) |
Oct 16, 2003 | 8.949 | 8.949 | 8.720 | 8.757 | 116,848 | -0.19(-2.15%) |
Oct 15, 2003 | 9.124 | 9.124 | 8.913 | 8.949 | 67,144 | -0.20(-2.21%) |
Oct 14, 2003 | 9.105 | 9.124 | 9.064 | 9.151 | 180,723 | +0.10(+1.11%) |
Oct 13, 2003 | 8.945 | 9.060 | 8.945 | 9.050 | 586,423 | +0.11(+1.23%) |
Oct 10, 2003 | 9.000 | 9.096 | 8.949 | 8.940 | 86,110 | -0.15(-1.62%) |
Oct 09, 2003 | 9.032 | 9.115 | 8.963 | 9.087 | 224,759 | +0.10(+1.12%) |
Oct 08, 2003 | 9.151 | 9.151 | 8.945 | 8.986 | 439,926 | -0.00(-0.05%) |
Oct 07, 2003 | 8.972 | 9.101 | 8.972 | 8.991 | 134,724 | +0.06(+0.72%) |
Oct 06, 2003 | 8.899 | 9.018 | 8.899 | 8.927 | 79,788 | +0.17(+1.94%) |
Oct 03, 2003 | 8.876 | 8.876 | 8.716 | 8.757 | 346,840 | -0.01(-0.16%) |
Oct 02, 2003 | 8.734 | 8.807 | 8.716 | 8.771 | 394,582 | -0.01(-0.16%) |
Oct 01, 2003 | 8.683 | 8.784 | 8.555 | 8.784 | 426,192 | +0.12(+1.43%) |
Sep 30, 2003 | 8.670 | 8.679 | 8.330 | 8.661 | 234,569 | +0.03(+0.32%) |
Sep 29, 2003 | 8.330 | 8.633 | 8.280 | 8.633 | 122,298 | +0.26(+3.12%) |
Sep 26, 2003 | 8.349 | 8.385 | 8.252 | 8.372 | 264,435 | +0.02(+0.27%) |
Sep 25, 2003 | 8.532 | 8.532 | 8.257 | 8.349 | 148,676 | -0.14(-1.62%) |
Sep 24, 2003 | 8.647 | 8.647 | 8.486 | 8.486 | 168,296 | -0.11(-1.23%) |
Sep 23, 2003 | 8.624 | 8.780 | 8.546 | 8.592 | 189,225 | -0.05(-0.53%) |
Sep 22, 2003 | 8.642 | 8.642 | 8.578 | 8.638 | 76,736 | -0.03(-0.37%) |
Sep 19, 2003 | 8.761 | 8.785 | 8.647 | 8.670 | 335,285 | +0.00(+0.00%) |
Sep 18, 2003 | 9.083 | 9.110 | 8.564 | 8.670 | 912,117 | -0.28(-3.13%) |
Sep 17, 2003 | 8.968 | 8.972 | 8.830 | 8.949 | 413,984 | +0.12(+1.40%) |
Sep 16, 2003 | 8.761 | 8.830 | 8.734 | 8.826 | 381,284 | +0.06(+0.73%) |
Sep 15, 2003 | 8.693 | 8.867 | 8.601 | 8.761 | 284,927 | +0.12(+1.38%) |
Sep 12, 2003 | 8.638 | 8.812 | 8.468 | 8.642 | 495,298 | +0.02(+0.21%) |
Sep 11, 2003 | 8.725 | 8.830 | 8.624 | 8.624 | 602,119 | -0.11(-1.31%) |
Sep 10, 2003 | 8.633 | 8.945 | 8.633 | 8.738 | 319,153 | -0.01(-0.10%) |
Sep 09, 2003 | 9.174 | 9.174 | 8.734 | 8.748 | 444,068 | -0.38(-4.17%) |
Sep 08, 2003 | 9.404 | 9.486 | 9.124 | 9.128 | 252,663 | -0.18(-1.92%) |
Sep 05, 2003 | 9.349 | 9.518 | 9.294 | 9.307 | 217,129 | +0.00(+0.05%) |
Sep 04, 2003 | 9.280 | 9.578 | 9.280 | 9.303 | 411,368 | +0.02(+0.25%) |
Sep 03, 2003 | 9.193 | 9.427 | 9.151 | 9.280 | 244,597 | +0.11(+1.20%) |
Sep 02, 2003 | 9.133 | 9.312 | 9.000 | 9.170 | 316,319 | +0.15(+1.68%) |
Aug 29, 2003 | 8.945 | 9.193 | 8.936 | 9.018 | 278,605 | +0.11(+1.18%) |
Aug 28, 2003 | 9.037 | 9.151 | 8.913 | 8.913 | 423,358 | -0.08(-0.87%) |
Aug 27, 2003 | 8.794 | 9.014 | 8.794 | 8.991 | 315,447 | +0.27(+3.05%) |
Aug 26, 2003 | 8.729 | 8.807 | 8.716 | 8.725 | 141,264 | -0.00(-0.05%) |
Aug 25, 2003 | 8.982 | 8.982 | 8.720 | 8.729 | 176,145 | -0.21(-2.31%) |
Aug 22, 2003 | 9.142 | 9.142 | 8.780 | 8.936 | 379,104 | -0.22(-2.36%) |
Aug 21, 2003 | 8.931 | 9.151 | 8.876 | 9.151 | 766,710 | +0.08(+0.91%) |
Aug 20, 2003 | 8.716 | 9.087 | 8.693 | 9.069 | 407,008 | +0.35(+4.05%) |
Aug 19, 2003 | 8.807 | 8.807 | 8.674 | 8.716 | 420,524 | -0.07(-0.78%) |
Aug 18, 2003 | 8.816 | 8.908 | 8.784 | 8.784 | 182,249 | +0.02(+0.21%) |
Aug 15, 2003 | 8.729 | 8.885 | 8.716 | 8.766 | 161,756 | +0.07(+0.84%) |
Aug 14, 2003 | 8.275 | 8.716 | 8.238 | 8.693 | 392,402 | +0.44(+5.34%) |
Aug 13, 2003 | 8.092 | 8.307 | 8.078 | 8.252 | 522,331 | +0.16(+1.93%) |
Aug 12, 2003 | 7.982 | 8.211 | 7.972 | 8.096 | 346,840 | +0.07(+0.86%) |
Aug 11, 2003 | 8.261 | 8.261 | 7.963 | 8.027 | 413,548 | -0.20(-2.40%) |
Aug 08, 2003 | 8.303 | 8.303 | 8.188 | 8.225 | 102,896 | -0.03(-0.33%) |
Aug 07, 2003 | 8.073 | 8.294 | 8.064 | 8.252 | 261,819 | +0.18(+2.27%) |
Aug 06, 2003 | 8.156 | 8.156 | 8.027 | 8.069 | 371,474 | -0.12(-1.51%) |
Aug 05, 2003 | 8.014 | 8.257 | 8.014 | 8.193 | 443,850 | +0.21(+2.64%) |
Aug 04, 2003 | 8.248 | 8.248 | 7.844 | 7.982 | 1,046,842 | -0.28(-3.44%) |
Aug 01, 2003 | 8.505 | 8.505 | 8.206 | 8.266 | 880,725 | -0.29(-3.38%) |
Jul 31, 2003 | 8.183 | 8.560 | 8.142 | 8.555 | 473,062 | +0.38(+4.66%) |
Jul 30, 2003 | 8.105 | 8.440 | 8.096 | 8.174 | 535,411 | +0.11(+1.42%) |
Jul 29, 2003 | 8.101 | 8.105 | 7.917 | 8.060 | 241,981 | -0.02(-0.23%) |
Jul 28, 2003 | 7.904 | 8.220 | 7.826 | 8.078 | 270,103 | +0.29(+3.71%) |
Jul 25, 2003 | 8.027 | 8.055 | 7.748 | 7.789 | 666,429 | -0.15(-1.85%) |
Jul 24, 2003 | 7.890 | 8.165 | 7.867 | 7.936 | 416,382 | +0.09(+1.17%) |
Jul 23, 2003 | 8.096 | 8.161 | 7.844 | 7.844 | 655,747 | -0.16(-2.01%) |
Jul 22, 2003 | 7.693 | 8.055 | 7.638 | 8.005 | 909,501 | +0.37(+4.87%) |
Jul 21, 2003 | 7.339 | 7.706 | 7.339 | 7.633 | 415,292 | +0.20(+2.72%) |
Jul 18, 2003 | 7.307 | 7.431 | 7.261 | 7.431 | 324,821 | +0.15(+2.08%) |
Jul 17, 2003 | 7.271 | 7.362 | 7.087 | 7.280 | 831,020 | +0.02(+0.32%) |
Jul 16, 2003 | 7.546 | 7.546 | 7.202 | 7.257 | 468,702 | -0.24(-3.24%) |
Jul 15, 2003 | 7.546 | 7.615 | 7.495 | 7.500 | 618,469 | -0.07(-0.91%) |
Jul 14, 2003 | 7.436 | 7.569 | 7.408 | 7.569 | 266,179 | +0.14(+1.85%) |
Jul 11, 2003 | 7.408 | 7.523 | 7.385 | 7.431 | 205,139 | +0.02(+0.31%) |
Jul 10, 2003 | 7.385 | 7.500 | 7.339 | 7.408 | 235,877 | +0.03(+0.37%) |
Jul 09, 2003 | 7.225 | 7.385 | 7.206 | 7.381 | 169,386 | +0.09(+1.19%) |
Jul 08, 2003 | 7.110 | 7.404 | 7.105 | 7.294 | 541,297 | +0.18(+2.58%) |
Jul 07, 2003 | 7.110 | 7.174 | 7.041 | 7.110 | 290,159 | +0.00(+0.00%) |
Jul 03, 2003 | 7.179 | 7.179 | 7.110 | 7.110 | 26,814 | -0.06(-0.90%) |
Jul 02, 2003 | 7.193 | 7.284 | 7.174 | 7.174 | 318,935 | -0.02(-0.26%) |
Jul 01, 2003 | 7.087 | 7.202 | 6.972 | 7.193 | 527,781 | +0.16(+2.22%) |
Jun 30, 2003 | 7.064 | 7.064 | 6.949 | 7.037 | 300,841 | +0.05(+0.72%) |
Jun 27, 2003 | 6.995 | 7.018 | 6.927 | 6.986 | 216,475 | -0.02(-0.26%) |
Jun 26, 2003 | 6.927 | 7.060 | 6.917 | 7.005 | 197,727 | +0.01(+0.13%) |
Jun 25, 2003 | 6.913 | 7.027 | 6.913 | 6.995 | 342,261 | +0.07(+0.99%) |
Jun 24, 2003 | 7.014 | 7.027 | 6.885 | 6.927 | 358,830 | -0.09(-1.31%) |
Jun 23, 2003 | 7.179 | 7.197 | 6.881 | 7.018 | 341,171 | -0.18(-2.55%) |
Jun 20, 2003 | 7.133 | 7.202 | 7.018 | 7.202 | 246,777 | +0.09(+1.29%) |
Jun 19, 2003 | 7.179 | 7.183 | 7.055 | 7.110 | 371,038 | -0.02(-0.32%) |
Jun 18, 2003 | 7.202 | 7.243 | 7.087 | 7.133 | 181,159 | -0.07(-0.96%) |
Jun 17, 2003 | 7.280 | 7.339 | 7.156 | 7.202 | 643,103 | -0.07(-1.01%) |
Jun 16, 2003 | 7.330 | 7.390 | 7.266 | 7.275 | 191,405 | +0.03(+0.38%) |
Jun 13, 2003 | 7.339 | 7.339 | 7.248 | 7.248 | 247,213 | -0.09(-1.25%) |
Jun 12, 2003 | 7.362 | 7.390 | 7.326 | 7.339 | 119,682 | -0.02(-0.31%) |
Jun 11, 2003 | 7.362 | 7.385 | 7.307 | 7.362 | 181,377 | +0.02(+0.31%) |
Jun 10, 2003 | 7.477 | 7.518 | 7.248 | 7.339 | 183,775 | -0.08(-1.05%) |
Jun 09, 2003 | 7.454 | 7.454 | 7.353 | 7.417 | 132,544 | -0.09(-1.16%) |
Jun 06, 2003 | 7.821 | 7.885 | 7.505 | 7.505 | 434,694 | +0.00(+0.00%) |
Jun 05, 2003 | 7.225 | 7.583 | 7.225 | 7.505 | 1,345,721 | +0.29(+4.01%) |
Jun 04, 2003 | 6.995 | 7.225 | 6.995 | 7.216 | 393,710 | +0.24(+3.49%) |
Jun 03, 2003 | 6.982 | 6.995 | 6.913 | 6.972 | 155,434 | -0.01(-0.13%) |
Jun 02, 2003 | 6.972 | 6.995 | 6.931 | 6.982 | 223,451 | +0.03(+0.46%) |
May 30, 2003 | 6.881 | 6.968 | 6.835 | 6.949 | 493,990 | +0.04(+0.60%) |
May 29, 2003 | 6.904 | 6.949 | 6.872 | 6.908 | 472,408 | +0.00(+0.07%) |
May 28, 2003 | 6.904 | 6.917 | 6.853 | 6.904 | 273,591 | +0.05(+0.67%) |
May 27, 2003 | 6.972 | 7.009 | 6.858 | 6.858 | 219,963 | -0.15(-2.10%) |
May 23, 2003 | 6.949 | 7.055 | 6.936 | 7.005 | 186,391 | +0.06(+0.79%) |
May 22, 2003 | 6.972 | 6.972 | 6.858 | 6.949 | 150,638 | +0.00(+0.00%) |
May 21, 2003 | 6.812 | 7.027 | 6.583 | 6.949 | 655,093 | +0.14(+2.02%) |
May 20, 2003 | 7.018 | 7.018 | 6.734 | 6.812 | 349,456 | -0.21(-2.94%) |
May 19, 2003 | 7.248 | 7.252 | 7.018 | 7.018 | 145,842 | -0.28(-3.77%) |
May 16, 2003 | 7.248 | 7.321 | 7.225 | 7.294 | 299,969 | +0.05(+0.70%) |
May 15, 2003 | 7.523 | 7.527 | 7.243 | 7.243 | 523,857 | -0.31(-4.07%) |
May 14, 2003 | 7.482 | 7.615 | 7.482 | 7.550 | 746,000 | +0.02(+0.30%) |
May 13, 2003 | 7.500 | 7.624 | 7.500 | 7.527 | 666,865 | +0.08(+1.05%) |
May 12, 2003 | 7.316 | 7.449 | 7.266 | 7.449 | 470,664 | +0.13(+1.82%) |
May 09, 2003 | 7.133 | 7.339 | 7.133 | 7.316 | 278,823 | +0.20(+2.77%) |
May 08, 2003 | 6.949 | 7.248 | 6.936 | 7.119 | 781,752 | +0.11(+1.64%) |
May 07, 2003 | 6.881 | 7.018 | 6.835 | 7.005 | 299,315 | +0.12(+1.80%) |
May 06, 2003 | 6.917 | 6.972 | 6.872 | 6.881 | 305,201 | -0.08(-1.19%) |
May 05, 2003 | 6.972 | 7.018 | 6.922 | 6.963 | 313,049 | -0.01(-0.13%) |
May 02, 2003 | 6.628 | 6.972 | 6.624 | 6.972 | 414,856 | +0.39(+5.92%) |