Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.29 | 13.70 | 13.28 | 13.68 | 354,326 | +0.36(+2.70%) |
Mar 30, 2004 | 13.29 | 13.32 | 13.21 | 13.32 | 126,513 | +0.05(+0.37%) |
Mar 29, 2004 | 13.18 | 13.27 | 13.13 | 13.27 | 156,227 | -0.00(-0.03%) |
Mar 26, 2004 | 13.21 | 13.30 | 13.17 | 13.28 | 231,415 | +0.13(+0.98%) |
Mar 25, 2004 | 13.06 | 13.26 | 13.06 | 13.15 | 173,786 | +0.12(+0.89%) |
Mar 24, 2004 | 13.23 | 13.28 | 13.03 | 13.03 | 214,982 | -0.13(-0.98%) |
Mar 23, 2004 | 13.08 | 13.22 | 13.08 | 13.16 | 235,467 | +0.08(+0.61%) |
Mar 22, 2004 | 13.15 | 13.15 | 12.98 | 13.08 | 130,790 | -0.06(-0.47%) |
Mar 19, 2004 | 12.82 | 13.15 | 12.64 | 13.14 | 190,670 | +0.36(+2.78%) |
Mar 18, 2004 | 12.74 | 12.79 | 12.67 | 12.79 | 144,522 | +0.02(+0.14%) |
Mar 17, 2004 | 12.51 | 12.78 | 12.48 | 12.77 | 144,296 | +0.26(+2.10%) |
Mar 16, 2004 | 12.39 | 12.51 | 12.31 | 12.51 | 175,812 | +0.21(+1.73%) |
Mar 15, 2004 | 12.57 | 12.58 | 12.28 | 12.30 | 172,436 | -0.31(-2.47%) |
Mar 12, 2004 | 12.19 | 12.61 | 12.19 | 12.61 | 163,881 | +0.41(+3.39%) |
Mar 11, 2004 | 12.39 | 12.53 | 12.19 | 12.19 | 76,538 | -0.23(-1.82%) |
Mar 10, 2004 | 12.66 | 12.75 | 12.42 | 12.42 | 108,504 | -0.17(-1.38%) |
Mar 09, 2004 | 12.66 | 12.68 | 12.46 | 12.59 | 64,832 | -0.08(-0.60%) |
Mar 08, 2004 | 12.62 | 12.82 | 12.60 | 12.67 | 112,331 | +0.00(+0.03%) |
Mar 05, 2004 | 12.55 | 12.76 | 12.54 | 12.66 | 128,314 | +0.12(+0.96%) |
Mar 04, 2004 | 12.39 | 12.54 | 12.39 | 12.54 | 77,213 | +0.15(+1.22%) |
Mar 03, 2004 | 12.22 | 12.48 | 12.17 | 12.39 | 89,369 | +0.06(+0.50%) |
Mar 02, 2004 | 12.46 | 12.48 | 12.24 | 12.33 | 108,504 | -0.12(-1.00%) |
Mar 01, 2004 | 12.44 | 12.52 | 12.30 | 12.46 | 139,344 | +0.06(+0.50%) |
Feb 27, 2004 | 12.19 | 12.39 | 12.11 | 12.39 | 119,309 | +0.20(+1.64%) |
Feb 26, 2004 | 12.05 | 12.19 | 11.92 | 12.19 | 127,863 | +0.11(+0.92%) |
Feb 25, 2004 | 11.88 | 12.08 | 11.88 | 12.08 | 179,864 | +0.18(+1.53%) |
Feb 24, 2004 | 11.86 | 12.10 | 11.82 | 11.90 | 143,171 | +0.01(+0.07%) |
Feb 23, 2004 | 11.91 | 11.95 | 11.75 | 11.89 | 157,803 | +0.04(+0.34%) |
Feb 20, 2004 | 11.63 | 11.90 | 11.55 | 11.85 | 113,006 | +0.19(+1.60%) |
Feb 19, 2004 | 12.04 | 12.10 | 11.65 | 11.67 | 103,326 | -0.38(-3.14%) |
Feb 18, 2004 | 11.99 | 12.19 | 11.99 | 12.04 | 100,625 | +0.07(+0.56%) |
Feb 17, 2004 | 11.79 | 11.99 | 11.79 | 11.98 | 82,616 | +0.18(+1.54%) |
Feb 13, 2004 | 11.82 | 11.86 | 11.51 | 11.79 | 103,326 | +0.02(+0.19%) |
Feb 12, 2004 | 12.08 | 12.08 | 11.77 | 11.77 | 60,330 | -0.31(-2.57%) |
Feb 11, 2004 | 12.15 | 12.15 | 12.00 | 12.08 | 74,061 | +0.00(+0.00%) |
Feb 10, 2004 | 11.73 | 12.16 | 11.64 | 12.08 | 203,726 | +0.36(+3.03%) |
Feb 09, 2004 | 11.55 | 11.74 | 11.54 | 11.73 | 71,585 | +0.18(+1.54%) |
Feb 06, 2004 | 11.35 | 11.55 | 11.17 | 11.55 | 85,092 | +0.20(+1.76%) |
Feb 05, 2004 | 11.19 | 11.36 | 11.11 | 11.35 | 95,447 | +0.24(+2.12%) |
Feb 04, 2004 | 11.42 | 11.45 | 11.11 | 11.11 | 136,643 | -0.37(-3.21%) |
Feb 03, 2004 | 11.55 | 11.66 | 11.42 | 11.48 | 94,547 | -0.04(-0.39%) |
Feb 02, 2004 | 11.51 | 11.68 | 11.43 | 11.53 | 117,733 | +0.00(+0.00%) |
Jan 30, 2004 | 11.37 | 11.53 | 11.33 | 11.53 | 287,918 | +0.15(+1.29%) |
Jan 29, 2004 | 11.40 | 11.46 | 11.28 | 11.38 | 167,483 | -0.04(-0.35%) |
Jan 28, 2004 | 11.44 | 11.62 | 11.40 | 11.42 | 87,793 | -0.09(-0.81%) |
Jan 27, 2004 | 11.55 | 11.60 | 11.40 | 11.51 | 109,404 | -0.03(-0.27%) |
Jan 26, 2004 | 11.31 | 11.55 | 11.24 | 11.55 | 90,720 | +0.30(+2.69%) |
Jan 23, 2004 | 11.13 | 11.28 | 11.13 | 11.24 | 115,482 | +0.07(+0.60%) |
Jan 22, 2004 | 11.19 | 11.31 | 11.18 | 11.18 | 113,006 | -0.08(-0.75%) |
Jan 21, 2004 | 11.45 | 11.45 | 11.18 | 11.26 | 97,023 | -0.19(-1.67%) |
Jan 20, 2004 | 11.39 | 11.45 | 11.26 | 11.45 | 114,582 | +0.06(+0.55%) |
Jan 16, 2004 | 11.31 | 11.41 | 11.27 | 11.39 | 124,487 | +0.12(+1.06%) |
Jan 15, 2004 | 11.22 | 11.31 | 11.15 | 11.27 | 115,482 | +0.05(+0.48%) |
Jan 14, 2004 | 11.32 | 11.32 | 11.17 | 11.22 | 58,304 | -0.08(-0.71%) |
Jan 13, 2004 | 11.09 | 11.30 | 11.04 | 11.30 | 127,863 | +0.20(+1.84%) |
Jan 12, 2004 | 11.06 | 11.12 | 11.02 | 11.09 | 130,340 | +0.08(+0.73%) |
Jan 09, 2004 | 11.18 | 11.21 | 11.01 | 11.01 | 107,603 | -0.16(-1.39%) |
Jan 08, 2004 | 11.06 | 11.17 | 11.04 | 11.17 | 152,626 | +0.11(+0.96%) |
Jan 07, 2004 | 11.03 | 11.09 | 10.98 | 11.06 | 159,829 | +0.10(+0.89%) |
Jan 06, 2004 | 11.00 | 11.08 | 10.96 | 10.96 | 127,413 | -0.04(-0.36%) |
Jan 05, 2004 | 11.08 | 11.15 | 11.00 | 11.00 | 143,846 | -0.11(-0.96%) |
Jan 02, 2004 | 11.04 | 11.15 | 11.04 | 11.11 | 128,088 | +0.06(+0.52%) |
Dec 31, 2003 | 11.11 | 11.16 | 11.02 | 11.05 | 209,804 | -0.06(-0.52%) |
Dec 30, 2003 | 11.09 | 11.13 | 11.07 | 11.11 | 85,092 | +0.01(+0.12%) |
Dec 29, 2003 | 11.11 | 11.18 | 11.04 | 11.10 | 116,157 | +0.08(+0.73%) |
Dec 26, 2003 | 11.18 | 11.18 | 10.97 | 11.02 | 60,104 | -0.38(-3.35%) |
Dec 24, 2003 | 11.14 | 11.42 | 11.14 | 11.40 | 81,940 | +0.28(+2.52%) |
Dec 23, 2003 | 11.08 | 11.12 | 11.05 | 11.12 | 141,595 | +0.07(+0.64%) |
Dec 22, 2003 | 10.97 | 11.08 | 10.97 | 11.05 | 232,541 | +0.04(+0.40%) |
Dec 19, 2003 | 10.96 | 11.03 | 10.96 | 11.00 | 108,279 | +0.04(+0.41%) |
Dec 18, 2003 | 10.89 | 10.96 | 10.86 | 10.96 | 100,400 | +0.05(+0.49%) |
Dec 17, 2003 | 10.87 | 10.93 | 10.87 | 10.91 | 110,530 | +0.04(+0.33%) |
Dec 16, 2003 | 10.78 | 10.87 | 10.77 | 10.87 | 168,609 | +0.10(+0.91%) |
Dec 15, 2003 | 10.88 | 10.97 | 10.77 | 10.77 | 206,878 | -0.04(-0.41%) |
Dec 12, 2003 | 10.71 | 10.85 | 10.71 | 10.82 | 132,140 | +0.19(+1.80%) |
Dec 11, 2003 | 10.42 | 10.66 | 10.42 | 10.63 | 178,288 | +0.32(+3.10%) |
Dec 10, 2003 | 10.30 | 10.35 | 10.27 | 10.31 | 104,001 | +0.00(+0.00%) |
Dec 09, 2003 | 10.36 | 10.39 | 10.27 | 10.31 | 169,509 | -0.14(-1.36%) |
Dec 08, 2003 | 10.35 | 10.43 | 10.29 | 10.45 | 125,612 | +0.09(+0.90%) |
Dec 05, 2003 | 10.36 | 10.36 | 10.33 | 10.35 | 62,130 | -0.05(-0.51%) |
Dec 04, 2003 | 10.35 | 10.42 | 10.26 | 10.41 | 138,218 | +0.04(+0.38%) |
Dec 03, 2003 | 10.44 | 10.70 | 10.37 | 10.37 | 153,076 | -0.07(-0.64%) |
Dec 02, 2003 | 10.63 | 10.64 | 10.43 | 10.43 | 140,019 | -0.20(-1.92%) |
Dec 01, 2003 | 10.42 | 10.64 | 10.39 | 10.64 | 162,981 | +0.26(+2.53%) |
Nov 28, 2003 | 10.39 | 10.42 | 10.36 | 10.38 | 46,598 | -0.04(-0.34%) |
Nov 26, 2003 | 10.31 | 10.39 | 10.24 | 10.41 | 108,954 | +0.11(+1.03%) |
Nov 25, 2003 | 10.32 | 10.32 | 10.28 | 10.31 | 96,798 | -0.02(-0.17%) |
Nov 24, 2003 | 10.19 | 10.32 | 10.12 | 10.32 | 184,817 | +0.17(+1.71%) |
Nov 21, 2003 | 10.20 | 10.27 | 10.09 | 10.15 | 104,677 | -0.07(-0.65%) |
Nov 20, 2003 | 10.04 | 10.22 | 10.01 | 10.22 | 258,203 | +0.11(+1.10%) |
Nov 19, 2003 | 9.951 | 10.11 | 9.951 | 10.11 | 166,132 | +0.23(+2.34%) |
Nov 18, 2003 | 10.07 | 10.08 | 9.866 | 9.875 | 196,072 | -0.17(-1.72%) |
Nov 17, 2003 | 9.911 | 10.08 | 9.911 | 10.05 | 189,769 | +0.12(+1.21%) |
Nov 14, 2003 | 9.951 | 10.07 | 9.928 | 9.928 | 177,163 | +0.02(+0.22%) |
Nov 13, 2003 | 9.919 | 9.977 | 9.848 | 9.906 | 98,148 | -0.01(-0.13%) |
Nov 12, 2003 | 9.871 | 9.951 | 9.871 | 9.919 | 165,457 | +0.04(+0.40%) |
Nov 11, 2003 | 9.959 | 9.959 | 9.795 | 9.880 | 131,240 | -0.05(-0.49%) |
Nov 10, 2003 | 9.884 | 9.968 | 9.866 | 9.928 | 180,990 | +0.08(+0.77%) |
Nov 07, 2003 | 9.906 | 9.946 | 9.853 | 9.853 | 224,211 | -0.03(-0.31%) |
Nov 06, 2003 | 9.817 | 9.893 | 9.786 | 9.884 | 268,108 | +0.09(+0.91%) |
Nov 05, 2003 | 9.506 | 9.817 | 9.489 | 9.795 | 321,460 | +0.18(+1.85%) |
Nov 04, 2003 | 9.506 | 9.644 | 9.489 | 9.617 | 134,076 | +0.08(+0.79%) |
Nov 03, 2003 | 9.426 | 9.564 | 9.426 | 9.542 | 104,452 | +0.10(+1.08%) |
Oct 31, 2003 | 9.329 | 9.462 | 9.329 | 9.440 | 104,902 | +0.02(+0.24%) |
Oct 30, 2003 | 9.409 | 9.435 | 9.355 | 9.418 | 129,439 | +0.00(+0.05%) |
Oct 29, 2003 | 9.342 | 9.435 | 9.342 | 9.413 | 203,051 | +0.08(+0.86%) |
Oct 28, 2003 | 9.240 | 9.342 | 9.204 | 9.333 | 294,221 | +0.09(+1.01%) |
Oct 27, 2003 | 9.115 | 9.262 | 9.115 | 9.240 | 223,761 | +0.12(+1.36%) |
Oct 24, 2003 | 9.115 | 9.218 | 9.107 | 9.115 | 331,365 | +0.00(+0.00%) |
Oct 23, 2003 | 9.062 | 9.302 | 8.987 | 9.115 | 565,482 | +0.08(+0.88%) |
Oct 22, 2003 | 8.831 | 9.098 | 8.818 | 9.035 | 343,071 | +0.21(+2.37%) |
Oct 21, 2003 | 8.929 | 8.951 | 8.796 | 8.827 | 192,020 | -0.09(-1.05%) |
Oct 20, 2003 | 8.773 | 8.964 | 8.773 | 8.920 | 228,038 | +0.12(+1.36%) |
Oct 17, 2003 | 8.898 | 8.907 | 8.800 | 8.800 | 211,605 | -0.02(-0.20%) |
Oct 16, 2003 | 8.769 | 8.809 | 8.760 | 8.818 | 192,696 | +0.05(+0.56%) |
Oct 15, 2003 | 8.813 | 8.818 | 8.742 | 8.769 | 205,302 | -0.08(-0.85%) |
Oct 14, 2003 | 8.831 | 8.902 | 8.804 | 8.844 | 364,006 | +0.01(+0.15%) |
Oct 13, 2003 | 8.765 | 8.880 | 8.818 | 8.831 | 93,646 | +0.07(+0.76%) |
Oct 10, 2003 | 8.818 | 8.871 | 8.649 | 8.765 | 119,984 | -0.03(-0.30%) |
Oct 09, 2003 | 8.836 | 8.871 | 8.773 | 8.791 | 126,062 | +0.01(+0.10%) |
Oct 08, 2003 | 8.849 | 8.849 | 8.662 | 8.782 | 202,375 | -0.11(-1.25%) |
Oct 07, 2003 | 8.853 | 8.938 | 8.760 | 8.893 | 204,176 | +0.04(+0.45%) |
Oct 06, 2003 | 8.760 | 8.880 | 8.760 | 8.853 | 136,868 | +0.12(+1.42%) |
Oct 03, 2003 | 8.662 | 9.062 | 8.662 | 8.729 | 426,587 | +0.07(+0.77%) |
Oct 02, 2003 | 8.516 | 8.733 | 8.485 | 8.662 | 294,221 | +0.11(+1.30%) |
Oct 01, 2003 | 8.107 | 8.613 | 8.040 | 8.551 | 1,111,829 | +0.45(+5.60%) |
Sep 30, 2003 | 8.174 | 8.360 | 8.023 | 8.098 | 1,883,964 | -0.33(-3.95%) |
Sep 29, 2003 | 8.329 | 8.809 | 8.107 | 8.431 | 2,268,231 | -0.74(-8.09%) |
Sep 26, 2003 | 9.671 | 9.515 | 9.129 | 9.173 | 260,680 | -0.50(-5.14%) |
Sep 25, 2003 | 9.600 | 9.688 | 9.573 | 9.671 | 92,971 | +0.04(+0.46%) |
Sep 24, 2003 | 9.604 | 9.720 | 9.604 | 9.626 | 105,577 | -0.06(-0.60%) |
Sep 23, 2003 | 9.617 | 9.751 | 9.542 | 9.684 | 94,772 | +0.07(+0.69%) |
Sep 22, 2003 | 9.551 | 9.662 | 9.480 | 9.617 | 97,023 | -0.00(-0.05%) |
Sep 19, 2003 | 9.462 | 9.617 | 9.453 | 9.622 | 109,179 | +0.12(+1.21%) |
Sep 18, 2003 | 9.426 | 9.475 | 9.413 | 9.506 | 60,104 | +0.08(+0.85%) |
Sep 17, 2003 | 9.404 | 9.462 | 9.364 | 9.426 | 55,602 | -0.04(-0.47%) |
Sep 16, 2003 | 9.218 | 9.471 | 9.271 | 9.471 | 148,799 | +0.25(+2.75%) |
Sep 15, 2003 | 9.275 | 9.324 | 9.200 | 9.218 | 138,444 | -0.06(-0.62%) |
Sep 12, 2003 | 9.262 | 9.324 | 9.218 | 9.275 | 141,145 | -0.01(-0.14%) |
Sep 11, 2003 | 9.107 | 9.333 | 9.107 | 9.289 | 98,599 | +0.17(+1.90%) |
Sep 10, 2003 | 9.240 | 9.271 | 8.973 | 9.115 | 255,277 | -0.17(-1.82%) |
Sep 09, 2003 | 9.422 | 9.449 | 9.218 | 9.284 | 240,645 | -0.16(-1.69%) |
Sep 08, 2003 | 9.373 | 9.502 | 9.373 | 9.444 | 83,291 | +0.07(+0.76%) |
Sep 05, 2003 | 9.551 | 9.564 | 9.373 | 9.373 | 117,733 | -0.19(-2.00%) |
Sep 04, 2003 | 9.431 | 9.684 | 9.418 | 9.564 | 226,913 | +0.13(+1.37%) |
Sep 03, 2003 | 9.262 | 9.440 | 9.222 | 9.435 | 130,790 | +0.17(+1.87%) |
Sep 02, 2003 | 9.035 | 9.262 | 9.004 | 9.262 | 107,828 | +0.23(+2.51%) |
Aug 29, 2003 | 9.018 | 9.129 | 9.013 | 9.035 | 61,455 | -0.00(-0.05%) |
Aug 28, 2003 | 9.084 | 9.102 | 8.987 | 9.040 | 78,113 | +0.00(+0.00%) |
Aug 27, 2003 | 9.031 | 9.102 | 9.013 | 9.040 | 62,581 | +0.01(+0.15%) |
Aug 26, 2003 | 8.898 | 9.035 | 8.898 | 9.027 | 74,737 | +0.13(+1.45%) |
Aug 25, 2003 | 8.951 | 8.951 | 8.862 | 8.898 | 119,309 | -0.10(-1.09%) |
Aug 22, 2003 | 9.107 | 9.107 | 8.973 | 8.996 | 156,453 | -0.11(-1.22%) |
Aug 21, 2003 | 9.080 | 9.107 | 9.018 | 9.107 | 143,846 | +0.04(+0.44%) |
Aug 20, 2003 | 8.884 | 9.098 | 8.884 | 9.067 | 135,517 | +0.11(+1.24%) |
Aug 19, 2003 | 8.858 | 8.969 | 8.822 | 8.956 | 110,980 | +0.10(+1.10%) |
Aug 18, 2003 | 8.707 | 8.884 | 8.707 | 8.858 | 122,686 | +0.22(+2.52%) |
Aug 15, 2003 | 8.796 | 8.840 | 8.640 | 8.640 | 122,235 | -0.20(-2.26%) |
Aug 14, 2003 | 8.800 | 8.840 | 8.729 | 8.840 | 71,360 | +0.03(+0.30%) |
Aug 13, 2003 | 8.836 | 8.836 | 8.751 | 8.813 | 126,738 | -0.00(-0.05%) |
Aug 12, 2003 | 8.698 | 8.831 | 8.618 | 8.818 | 114,131 | +0.12(+1.38%) |
Aug 11, 2003 | 8.618 | 8.698 | 8.573 | 8.698 | 118,859 | +0.16(+1.87%) |
Aug 08, 2003 | 8.511 | 8.640 | 8.485 | 8.538 | 78,339 | -0.02(-0.21%) |
Aug 07, 2003 | 8.573 | 8.582 | 8.476 | 8.556 | 90,270 | +0.03(+0.31%) |
Aug 06, 2003 | 8.529 | 8.556 | 8.462 | 8.529 | 88,919 | +0.04(+0.52%) |
Aug 05, 2003 | 8.494 | 8.538 | 8.462 | 8.485 | 69,109 | +0.04(+0.42%) |
Aug 04, 2003 | 8.693 | 8.716 | 8.445 | 8.449 | 119,084 | -0.22(-2.56%) |
Aug 01, 2003 | 8.809 | 8.809 | 8.662 | 8.671 | 175,362 | -0.12(-1.41%) |
Jul 31, 2003 | 8.765 | 8.804 | 8.738 | 8.796 | 124,487 | +0.04(+0.51%) |
Jul 30, 2003 | 8.773 | 8.773 | 8.716 | 8.751 | 83,966 | -0.02(-0.25%) |
Jul 29, 2003 | 8.618 | 8.836 | 8.618 | 8.773 | 199,899 | +0.19(+2.23%) |
Jul 28, 2003 | 8.591 | 8.689 | 8.573 | 8.582 | 121,110 | -0.05(-0.62%) |
Jul 25, 2003 | 8.573 | 8.653 | 8.507 | 8.636 | 145,647 | +0.11(+1.25%) |
Jul 24, 2003 | 8.396 | 8.596 | 8.396 | 8.529 | 106,478 | +0.20(+2.35%) |
Jul 23, 2003 | 8.329 | 8.374 | 8.240 | 8.334 | 88,694 | -0.06(-0.74%) |
Jul 22, 2003 | 8.289 | 8.396 | 8.236 | 8.396 | 63,706 | +0.02(+0.27%) |
Jul 21, 2003 | 8.440 | 8.467 | 8.218 | 8.374 | 107,153 | -0.03(-0.37%) |
Jul 18, 2003 | 8.418 | 8.454 | 8.338 | 8.405 | 57,628 | +0.01(+0.11%) |
Jul 17, 2003 | 8.582 | 8.618 | 8.396 | 8.396 | 76,763 | -0.20(-2.38%) |
Jul 16, 2003 | 8.418 | 8.600 | 8.414 | 8.600 | 92,070 | +0.16(+1.89%) |
Jul 15, 2003 | 8.462 | 8.534 | 8.374 | 8.440 | 166,808 | -0.20(-2.31%) |
Jul 14, 2003 | 8.662 | 8.685 | 8.573 | 8.640 | 76,087 | -0.05(-0.56%) |
Jul 11, 2003 | 8.573 | 8.689 | 8.565 | 8.689 | 60,330 | +0.14(+1.66%) |
Jul 10, 2003 | 8.596 | 8.596 | 8.516 | 8.547 | 153,526 | -0.05(-0.57%) |
Jul 09, 2003 | 8.609 | 8.640 | 8.507 | 8.596 | 246,948 | -0.01(-0.15%) |
Jul 08, 2003 | 8.618 | 8.618 | 8.454 | 8.609 | 235,242 | +0.01(+0.16%) |
Jul 07, 2003 | 8.329 | 8.596 | 8.311 | 8.596 | 219,484 | +0.31(+3.75%) |
Jul 03, 2003 | 8.351 | 8.351 | 8.227 | 8.285 | 34,217 | -0.07(-0.80%) |
Jul 02, 2003 | 8.080 | 8.351 | 8.080 | 8.351 | 212,506 | +0.29(+3.58%) |
Jul 01, 2003 | 8.174 | 8.174 | 7.996 | 8.063 | 115,257 | -0.13(-1.57%) |
Jun 30, 2003 | 8.018 | 8.191 | 7.974 | 8.191 | 217,008 | +0.18(+2.22%) |
Jun 27, 2003 | 8.018 | 8.036 | 7.947 | 8.014 | 95,897 | +0.06(+0.78%) |
Jun 26, 2003 | 8.000 | 8.063 | 7.885 | 7.952 | 96,798 | -0.22(-2.72%) |
Jun 25, 2003 | 8.116 | 8.267 | 8.112 | 8.174 | 186,167 | +0.05(+0.66%) |
Jun 24, 2003 | 7.996 | 8.120 | 7.996 | 8.120 | 161,855 | +0.16(+2.01%) |
Jun 23, 2003 | 7.978 | 8.076 | 7.925 | 7.960 | 282,966 | +0.07(+0.90%) |
Jun 20, 2003 | 7.907 | 7.996 | 7.889 | 7.889 | 175,362 | +0.02(+0.23%) |
Jun 19, 2003 | 7.943 | 7.960 | 7.858 | 7.872 | 215,657 | -0.02(-0.28%) |
Jun 18, 2003 | 7.974 | 7.983 | 7.894 | 7.894 | 179,864 | -0.04(-0.45%) |
Jun 17, 2003 | 7.987 | 7.992 | 7.929 | 7.929 | 144,522 | -0.04(-0.50%) |
Jun 16, 2003 | 7.841 | 7.987 | 7.841 | 7.969 | 219,934 | +0.19(+2.40%) |
Jun 13, 2003 | 7.867 | 7.903 | 7.783 | 7.783 | 146,548 | +0.00(+0.00%) |
Jun 12, 2003 | 7.752 | 7.841 | 7.729 | 7.783 | 121,110 | +0.08(+1.10%) |
Jun 11, 2003 | 7.685 | 7.761 | 7.618 | 7.698 | 304,802 | +0.04(+0.46%) |
Jun 10, 2003 | 7.476 | 7.663 | 7.352 | 7.663 | 874,111 | +0.21(+2.86%) |
Jun 09, 2003 | 7.618 | 7.618 | 7.419 | 7.450 | 714,956 | -0.17(-2.22%) |
Jun 06, 2003 | 7.743 | 7.752 | 7.618 | 7.618 | 298,724 | -0.08(-1.10%) |
Jun 05, 2003 | 7.796 | 7.841 | 7.703 | 7.703 | 445,722 | -0.09(-1.14%) |
Jun 04, 2003 | 7.681 | 7.885 | 7.663 | 7.792 | 279,364 | +0.11(+1.45%) |
Jun 03, 2003 | 7.658 | 7.689 | 7.618 | 7.681 | 289,269 | +0.06(+0.76%) |
Jun 02, 2003 | 7.530 | 7.636 | 7.530 | 7.623 | 224,662 | +0.09(+1.24%) |
May 30, 2003 | 7.485 | 7.530 | 7.463 | 7.530 | 225,562 | +0.05(+0.65%) |
May 29, 2003 | 7.467 | 7.507 | 7.383 | 7.481 | 407,228 | -0.01(-0.12%) |
May 28, 2003 | 7.543 | 7.610 | 7.490 | 7.490 | 273,511 | -0.04(-0.53%) |
May 27, 2003 | 7.507 | 7.534 | 7.490 | 7.530 | 286,567 | +0.03(+0.36%) |
May 23, 2003 | 7.498 | 7.507 | 7.485 | 7.503 | 210,705 | +0.00(+0.06%) |
May 22, 2003 | 7.485 | 7.507 | 7.463 | 7.498 | 122,686 | +0.02(+0.30%) |
May 21, 2003 | 7.516 | 7.516 | 7.476 | 7.476 | 130,114 | -0.04(-0.47%) |
May 20, 2003 | 7.494 | 7.516 | 7.476 | 7.512 | 135,967 | +0.05(+0.65%) |
May 19, 2003 | 7.485 | 7.516 | 7.463 | 7.463 | 193,371 | -0.04(-0.59%) |
May 16, 2003 | 7.507 | 7.530 | 7.481 | 7.507 | 107,153 | +0.00(+0.00%) |
May 15, 2003 | 7.441 | 7.512 | 7.441 | 7.507 | 119,984 | +0.01(+0.12%) |
May 14, 2003 | 7.507 | 7.512 | 7.472 | 7.498 | 131,915 | +0.04(+0.60%) |
May 13, 2003 | 7.481 | 7.481 | 7.374 | 7.454 | 121,335 | -0.01(-0.12%) |
May 12, 2003 | 7.325 | 7.463 | 7.285 | 7.463 | 192,696 | +0.18(+2.44%) |
May 09, 2003 | 7.254 | 7.285 | 7.236 | 7.285 | 91,845 | +0.04(+0.61%) |
May 08, 2003 | 7.236 | 7.285 | 7.223 | 7.241 | 72,035 | +0.01(+0.12%) |
May 07, 2003 | 7.307 | 7.330 | 7.228 | 7.232 | 90,945 | -0.04(-0.61%) |
May 06, 2003 | 7.223 | 7.285 | 7.201 | 7.276 | 76,763 | +0.04(+0.55%) |
May 05, 2003 | 7.281 | 7.285 | 7.232 | 7.236 | 106,253 | -0.03(-0.43%) |
May 02, 2003 | 7.196 | 7.290 | 7.196 | 7.267 | 90,720 | +0.05(+0.74%) |
May 01, 2003 | 7.219 | 7.241 | 7.174 | 7.214 | 90,495 | -0.00(-0.06%) |
Apr 30, 2003 | 7.254 | 7.276 | 7.219 | 7.219 | 156,678 | -0.01(-0.12%) |
Apr 29, 2003 | 7.228 | 7.285 | 7.201 | 7.228 | 91,845 | +0.00(+0.00%) |
Apr 28, 2003 | 7.196 | 7.267 | 7.188 | 7.228 | 93,646 | +0.03(+0.37%) |
Apr 25, 2003 | 7.285 | 7.285 | 7.188 | 7.201 | 104,902 | -0.06(-0.86%) |
Apr 24, 2003 | 7.250 | 7.330 | 7.241 | 7.263 | 65,282 | +0.03(+0.37%) |
Apr 23, 2003 | 7.130 | 7.236 | 7.130 | 7.236 | 74,287 | +0.08(+1.18%) |
Apr 22, 2003 | 7.219 | 7.219 | 7.130 | 7.152 | 74,061 | -0.04(-0.62%) |
Apr 21, 2003 | 7.108 | 7.214 | 7.108 | 7.196 | 75,862 | +0.10(+1.38%) |
Apr 17, 2003 | 7.108 | 7.143 | 7.072 | 7.099 | 115,707 | +0.01(+0.19%) |
Apr 16, 2003 | 7.014 | 7.090 | 7.014 | 7.085 | 85,767 | +0.12(+1.66%) |
Apr 15, 2003 | 6.974 | 7.019 | 6.908 | 6.970 | 100,850 | -0.02(-0.32%) |
Apr 14, 2003 | 6.872 | 6.992 | 6.872 | 6.992 | 47,948 | +0.08(+1.09%) |
Apr 11, 2003 | 6.930 | 6.930 | 6.841 | 6.917 | 51,325 | +0.03(+0.45%) |
Apr 10, 2003 | 6.921 | 6.997 | 6.885 | 6.885 | 58,529 | -0.01(-0.19%) |
Apr 09, 2003 | 6.908 | 6.983 | 6.819 | 6.899 | 107,153 | +0.03(+0.45%) |
Apr 08, 2003 | 6.988 | 6.988 | 6.832 | 6.868 | 84,642 | -0.04(-0.58%) |
Apr 07, 2003 | 6.877 | 7.001 | 6.837 | 6.908 | 53,351 | +0.08(+1.11%) |
Apr 04, 2003 | 6.814 | 6.921 | 6.774 | 6.832 | 119,084 | +0.04(+0.59%) |
Apr 03, 2003 | 6.752 | 6.819 | 6.734 | 6.792 | 54,702 | +0.08(+1.26%) |
Apr 02, 2003 | 6.885 | 6.925 | 6.708 | 6.708 | 68,434 | -0.10(-1.44%) |