Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.653 | 6.673 | 6.632 | 6.647 | 15,195 | +0.02(+0.31%) |
Apr 29, 2004 | 6.663 | 6.673 | 6.576 | 6.627 | 62,340 | -0.08(-1.22%) |
Apr 28, 2004 | 6.709 | 6.709 | 6.673 | 6.709 | 26,299 | +0.01(+0.08%) |
Apr 27, 2004 | 6.709 | 6.714 | 6.699 | 6.704 | 46,170 | +0.00(+0.00%) |
Apr 26, 2004 | 6.683 | 6.704 | 6.683 | 6.704 | 37,404 | +0.00(+0.00%) |
Apr 23, 2004 | 6.801 | 6.801 | 6.699 | 6.704 | 35,845 | -0.16(-2.32%) |
Apr 22, 2004 | 6.801 | 6.878 | 6.786 | 6.863 | 22,013 | +0.07(+0.98%) |
Apr 21, 2004 | 6.878 | 6.878 | 6.745 | 6.796 | 41,884 | -0.13(-1.93%) |
Apr 20, 2004 | 6.909 | 6.940 | 6.909 | 6.930 | 6,623 | +0.00(+0.00%) |
Apr 19, 2004 | 6.930 | 6.930 | 6.904 | 6.930 | 5,844 | -0.06(-0.81%) |
Apr 16, 2004 | 6.817 | 6.986 | 6.817 | 6.986 | 34,287 | +0.15(+2.18%) |
Apr 15, 2004 | 6.878 | 6.878 | 6.827 | 6.837 | 39,936 | -0.04(-0.60%) |
Apr 14, 2004 | 6.971 | 6.971 | 6.878 | 6.878 | 19,481 | -0.14(-2.05%) |
Apr 13, 2004 | 7.053 | 7.058 | 7.022 | 7.022 | 15,585 | -0.15(-2.08%) |
Apr 12, 2004 | 7.145 | 7.171 | 7.094 | 7.171 | 37,404 | +0.04(+0.50%) |
Apr 08, 2004 | 7.079 | 7.135 | 7.079 | 7.135 | 15,974 | +0.07(+1.02%) |
Apr 07, 2004 | 7.017 | 7.109 | 7.007 | 7.063 | 32,144 | -0.01(-0.07%) |
Apr 06, 2004 | 7.217 | 7.217 | 7.058 | 7.068 | 57,664 | -0.20(-2.75%) |
Apr 05, 2004 | 7.387 | 7.387 | 7.269 | 7.269 | 21,624 | -0.23(-3.01%) |
Apr 02, 2004 | 7.469 | 7.494 | 7.453 | 7.494 | 16,169 | +0.02(+0.27%) |
Apr 01, 2004 | 7.494 | 7.494 | 7.474 | 7.474 | 17,922 | -0.05(-0.61%) |
Mar 31, 2004 | 7.566 | 7.566 | 7.515 | 7.520 | 29,027 | -0.05(-0.68%) |
Mar 30, 2004 | 7.541 | 7.571 | 7.541 | 7.571 | 26,494 | +0.03(+0.41%) |
Mar 29, 2004 | 7.546 | 7.546 | 7.494 | 7.541 | 27,078 | +0.03(+0.41%) |
Mar 26, 2004 | 7.566 | 7.566 | 7.505 | 7.510 | 34,871 | -0.05(-0.61%) |
Mar 25, 2004 | 7.546 | 7.566 | 7.494 | 7.556 | 33,118 | +0.04(+0.55%) |
Mar 24, 2004 | 7.515 | 7.515 | 7.515 | 7.515 | 4,675 | +0.00(+0.00%) |
Mar 23, 2004 | 7.520 | 7.546 | 7.515 | 7.515 | 13,442 | -0.05(-0.61%) |
Mar 22, 2004 | 7.561 | 7.561 | 7.561 | 7.561 | 584 | +0.02(+0.20%) |
Mar 19, 2004 | 7.510 | 7.551 | 7.510 | 7.546 | 6,039 | +0.00(+0.00%) |
Mar 18, 2004 | 7.535 | 7.571 | 7.494 | 7.546 | 11,688 | +0.03(+0.34%) |
Mar 17, 2004 | 7.505 | 7.541 | 7.479 | 7.520 | 18,702 | -0.01(-0.14%) |
Mar 16, 2004 | 7.479 | 7.530 | 7.479 | 7.530 | 13,247 | +0.05(+0.69%) |
Mar 15, 2004 | 7.494 | 7.505 | 7.474 | 7.479 | 9,351 | -0.05(-0.68%) |
Mar 12, 2004 | 7.500 | 7.530 | 7.500 | 7.530 | 3,311 | +0.04(+0.48%) |
Mar 11, 2004 | 7.469 | 7.530 | 7.453 | 7.494 | 25,325 | -0.02(-0.20%) |
Mar 10, 2004 | 7.505 | 7.510 | 7.494 | 7.510 | 10,909 | +0.03(+0.34%) |
Mar 09, 2004 | 7.510 | 7.515 | 7.484 | 7.484 | 24,351 | -0.02(-0.27%) |
Mar 08, 2004 | 7.469 | 7.510 | 7.464 | 7.505 | 32,144 | -0.02(-0.27%) |
Mar 05, 2004 | 7.443 | 7.525 | 7.443 | 7.525 | 18,702 | +0.08(+1.10%) |
Mar 04, 2004 | 7.428 | 7.443 | 7.356 | 7.443 | 54,937 | -0.01(-0.07%) |
Mar 03, 2004 | 7.443 | 7.448 | 7.428 | 7.448 | 8,376 | -0.01(-0.14%) |
Mar 02, 2004 | 7.458 | 7.500 | 7.453 | 7.458 | 26,884 | -0.04(-0.48%) |
Mar 01, 2004 | 7.443 | 7.494 | 7.443 | 7.494 | 5,649 | +0.08(+1.04%) |
Feb 27, 2004 | 7.453 | 7.453 | 7.417 | 7.417 | 389 | -0.03(-0.34%) |
Feb 26, 2004 | 7.448 | 7.448 | 7.433 | 7.443 | 19,870 | +0.00(+0.00%) |
Feb 25, 2004 | 7.407 | 7.443 | 7.407 | 7.443 | 5,649 | +0.06(+0.83%) |
Feb 24, 2004 | 7.387 | 7.387 | 7.381 | 7.381 | 6,234 | -0.01(-0.14%) |
Feb 23, 2004 | 7.479 | 7.479 | 7.387 | 7.392 | 17,338 | -0.04(-0.48%) |
Feb 20, 2004 | 7.392 | 7.428 | 7.392 | 7.428 | 36,040 | -0.01(-0.07%) |
Feb 19, 2004 | 7.484 | 7.484 | 7.433 | 7.433 | 32,533 | -0.03(-0.41%) |
Feb 18, 2004 | 7.433 | 7.464 | 7.392 | 7.464 | 46,560 | +0.04(+0.55%) |
Feb 17, 2004 | 7.392 | 7.423 | 7.376 | 7.423 | 10,909 | +0.04(+0.49%) |
Feb 13, 2004 | 7.366 | 7.407 | 7.346 | 7.387 | 32,144 | +0.02(+0.28%) |
Feb 12, 2004 | 7.376 | 7.376 | 7.325 | 7.366 | 11,883 | +0.00(+0.00%) |
Feb 11, 2004 | 7.371 | 7.371 | 7.340 | 7.366 | 24,156 | -0.01(-0.14%) |
Feb 10, 2004 | 7.402 | 7.412 | 7.376 | 7.376 | 17,922 | -0.03(-0.42%) |
Feb 09, 2004 | 7.417 | 7.433 | 7.407 | 7.407 | 15,000 | -0.01(-0.14%) |
Feb 06, 2004 | 7.453 | 7.453 | 7.417 | 7.417 | 6,428 | -0.03(-0.34%) |
Feb 05, 2004 | 7.423 | 7.448 | 7.423 | 7.443 | 7,597 | +0.03(+0.35%) |
Feb 04, 2004 | 7.428 | 7.428 | 7.392 | 7.417 | 9,351 | -0.01(-0.07%) |
Feb 03, 2004 | 7.315 | 7.423 | 7.299 | 7.423 | 49,482 | +0.12(+1.62%) |
Feb 02, 2004 | 7.299 | 7.304 | 7.274 | 7.304 | 10,325 | -0.03(-0.42%) |
Jan 30, 2004 | 7.340 | 7.340 | 7.289 | 7.335 | 18,117 | +0.05(+0.63%) |
Jan 29, 2004 | 7.412 | 7.412 | 7.274 | 7.289 | 36,429 | -0.10(-1.39%) |
Jan 28, 2004 | 7.443 | 7.469 | 7.392 | 7.392 | 35,845 | -0.02(-0.21%) |
Jan 27, 2004 | 7.443 | 7.458 | 7.392 | 7.407 | 43,832 | -0.05(-0.62%) |
Jan 26, 2004 | 7.453 | 7.494 | 7.448 | 7.453 | 26,689 | -0.01(-0.14%) |
Jan 23, 2004 | 7.469 | 7.494 | 7.443 | 7.464 | 36,624 | +0.02(+0.28%) |
Jan 22, 2004 | 7.469 | 7.469 | 7.423 | 7.443 | 23,377 | +0.00(+0.00%) |
Jan 21, 2004 | 7.412 | 7.469 | 7.392 | 7.443 | 29,611 | +0.03(+0.42%) |
Jan 20, 2004 | 7.438 | 7.448 | 7.412 | 7.412 | 29,806 | -0.03(-0.41%) |
Jan 16, 2004 | 7.433 | 7.443 | 7.402 | 7.443 | 22,208 | +0.05(+0.69%) |
Jan 15, 2004 | 7.366 | 7.438 | 7.366 | 7.392 | 23,182 | +0.03(+0.42%) |
Jan 14, 2004 | 7.387 | 7.387 | 7.356 | 7.361 | 13,247 | -0.01(-0.07%) |
Jan 13, 2004 | 7.351 | 7.392 | 7.351 | 7.366 | 31,364 | -0.05(-0.62%) |
Jan 12, 2004 | 7.392 | 7.417 | 7.340 | 7.412 | 47,339 | +0.07(+0.98%) |
Jan 09, 2004 | 7.392 | 7.392 | 7.330 | 7.340 | 13,052 | +0.03(+0.35%) |
Jan 08, 2004 | 7.192 | 7.263 | 7.192 | 7.315 | 21,624 | +0.13(+1.86%) |
Jan 07, 2004 | 7.186 | 7.186 | 7.176 | 7.181 | 20,844 | -0.01(-0.07%) |
Jan 06, 2004 | 7.161 | 7.192 | 7.161 | 7.186 | 15,585 | +0.03(+0.43%) |
Jan 05, 2004 | 7.109 | 7.156 | 7.104 | 7.156 | 25,520 | +0.05(+0.65%) |
Jan 02, 2004 | 7.145 | 7.145 | 7.109 | 7.109 | 2,337 | -0.05(-0.65%) |
Dec 31, 2003 | 7.161 | 7.171 | 7.109 | 7.156 | 12,273 | +0.02(+0.29%) |
Dec 30, 2003 | 7.135 | 7.171 | 7.063 | 7.135 | 37,209 | +0.05(+0.72%) |
Dec 29, 2003 | 7.140 | 7.140 | 7.058 | 7.084 | 41,495 | -0.05(-0.72%) |
Dec 26, 2003 | 7.053 | 7.135 | 7.053 | 7.135 | 36,429 | +0.05(+0.72%) |
Dec 24, 2003 | 7.104 | 7.104 | 7.084 | 7.084 | 3,896 | +0.01(+0.15%) |
Dec 23, 2003 | 7.084 | 7.084 | 7.073 | 7.073 | 20,065 | -0.07(-1.01%) |
Dec 22, 2003 | 7.156 | 7.156 | 7.104 | 7.145 | 9,351 | -0.04(-0.50%) |
Dec 19, 2003 | 7.156 | 7.181 | 7.099 | 7.181 | 38,962 | +0.10(+1.38%) |
Dec 18, 2003 | 7.115 | 7.115 | 7.084 | 7.084 | 12,078 | -0.05(-0.65%) |
Dec 17, 2003 | 7.104 | 7.130 | 7.079 | 7.130 | 18,312 | +0.07(+1.02%) |
Dec 16, 2003 | 7.043 | 7.099 | 7.032 | 7.058 | 30,390 | +0.01(+0.07%) |
Dec 15, 2003 | 7.156 | 7.171 | 7.053 | 7.053 | 42,664 | -0.08(-1.15%) |
Dec 12, 2003 | 7.089 | 7.135 | 7.089 | 7.135 | 10,909 | +0.08(+1.09%) |
Dec 11, 2003 | 7.048 | 7.058 | 6.986 | 7.058 | 69,353 | -0.08(-1.08%) |
Dec 10, 2003 | 7.161 | 7.161 | 7.109 | 7.135 | 13,442 | +0.00(+0.00%) |
Dec 09, 2003 | 7.166 | 7.197 | 7.130 | 7.135 | 24,351 | +0.01(+0.14%) |
Dec 08, 2003 | 7.063 | 7.125 | 7.063 | 7.125 | 26,104 | +0.10(+1.46%) |
Dec 05, 2003 | 7.032 | 7.038 | 7.032 | 7.022 | 18,702 | -0.01(-0.07%) |
Dec 04, 2003 | 7.022 | 7.027 | 7.022 | 7.027 | 2,727 | -0.01(-0.15%) |
Dec 03, 2003 | 7.007 | 7.027 | 7.007 | 7.038 | 14,610 | +0.05(+0.66%) |
Dec 02, 2003 | 6.996 | 6.996 | 6.981 | 6.991 | 82,600 | -0.02(-0.22%) |
Dec 01, 2003 | 7.058 | 7.058 | 7.002 | 7.007 | 31,754 | -0.05(-0.73%) |
Nov 28, 2003 | 7.058 | 7.058 | 7.058 | 7.058 | 2,922 | +0.05(+0.66%) |
Nov 26, 2003 | 7.043 | 7.043 | 7.012 | 7.012 | 14,416 | -0.02(-0.29%) |
Nov 25, 2003 | 7.012 | 7.032 | 7.012 | 7.032 | 13,636 | +0.03(+0.44%) |
Nov 24, 2003 | 7.022 | 7.022 | 6.976 | 7.002 | 37,209 | -0.01(-0.15%) |
Nov 21, 2003 | 7.022 | 7.012 | 7.002 | 7.012 | 31,754 | -0.01(-0.15%) |
Nov 20, 2003 | 7.027 | 7.043 | 7.017 | 7.022 | 23,182 | +0.05(+0.74%) |
Nov 19, 2003 | 6.971 | 6.971 | 6.971 | 6.971 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 6.971 | 6.971 | 6.971 | 6.971 | 29,611 | -0.02(-0.29%) |
Nov 17, 2003 | 6.976 | 6.991 | 6.976 | 6.991 | 19,091 | +0.03(+0.44%) |
Nov 14, 2003 | 6.925 | 6.961 | 6.925 | 6.961 | 15,779 | +0.04(+0.52%) |
Nov 13, 2003 | 6.899 | 6.925 | 6.899 | 6.925 | 26,299 | +0.04(+0.52%) |
Nov 12, 2003 | 6.827 | 6.894 | 6.827 | 6.889 | 51,820 | +0.00(+0.00%) |
Nov 11, 2003 | 6.868 | 6.904 | 6.858 | 6.889 | 80,262 | +0.02(+0.22%) |
Nov 10, 2003 | 6.873 | 6.894 | 6.873 | 6.873 | 30,585 | +0.00(+0.00%) |
Nov 07, 2003 | 6.899 | 6.899 | 6.873 | 6.873 | 13,636 | -0.03(-0.37%) |
Nov 06, 2003 | 6.899 | 6.904 | 6.868 | 6.899 | 18,896 | -0.01(-0.07%) |
Nov 05, 2003 | 6.899 | 6.904 | 6.873 | 6.904 | 23,377 | +0.03(+0.37%) |
Nov 04, 2003 | 6.899 | 6.899 | 6.878 | 6.878 | 8,376 | +0.02(+0.30%) |
Nov 03, 2003 | 6.858 | 6.858 | 6.858 | 6.858 | 0 | +0.04(+0.60%) |
Oct 31, 2003 | 6.853 | 6.853 | 6.817 | 6.817 | 10,130 | -0.05(-0.75%) |
Oct 30, 2003 | 6.868 | 6.868 | 6.868 | 6.868 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 6.863 | 6.868 | 6.822 | 6.868 | 33,507 | +0.03(+0.38%) |
Oct 28, 2003 | 6.899 | 6.899 | 6.776 | 6.842 | 53,573 | -0.05(-0.74%) |
Oct 27, 2003 | 6.884 | 6.894 | 6.863 | 6.894 | 20,065 | +0.00(+0.00%) |
Oct 24, 2003 | 6.894 | 6.894 | 6.878 | 6.894 | 2,532 | +0.01(+0.15%) |
Oct 23, 2003 | 6.899 | 6.904 | 6.884 | 6.884 | 17,922 | -0.01(-0.15%) |
Oct 22, 2003 | 6.899 | 6.899 | 6.878 | 6.894 | 10,325 | +0.01(+0.07%) |
Oct 21, 2003 | 6.889 | 6.889 | 6.889 | 6.889 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 6.848 | 6.889 | 6.822 | 6.889 | 20,455 | +0.00(+0.00%) |
Oct 17, 2003 | 6.827 | 6.868 | 6.827 | 6.889 | 11,299 | +0.06(+0.90%) |
Oct 16, 2003 | 6.827 | 6.827 | 6.827 | 6.827 | 17,922 | +0.03(+0.38%) |
Oct 15, 2003 | 6.760 | 6.760 | 6.760 | 6.801 | 16,948 | -0.03(-0.38%) |
Oct 14, 2003 | 6.930 | 6.930 | 6.822 | 6.827 | 32,923 | -0.05(-0.75%) |
Oct 13, 2003 | 6.950 | 6.961 | 6.878 | 6.878 | 55,911 | -0.04(-0.52%) |
Oct 10, 2003 | 6.950 | 6.961 | 6.914 | 6.914 | 20,455 | -0.02(-0.22%) |
Oct 09, 2003 | 6.991 | 6.991 | 6.930 | 6.930 | 46,365 | -0.08(-1.10%) |
Oct 08, 2003 | 7.007 | 7.007 | 7.007 | 7.007 | 22,598 | +0.01(+0.07%) |
Oct 07, 2003 | 7.002 | 7.002 | 7.002 | 7.002 | 389 | -0.01(-0.07%) |
Oct 06, 2003 | 7.038 | 7.038 | 7.007 | 7.007 | 15,779 | -0.10(-1.37%) |
Oct 03, 2003 | 7.032 | 7.104 | 6.991 | 7.104 | 68,574 | +0.05(+0.65%) |
Oct 02, 2003 | 6.986 | 7.058 | 6.986 | 7.058 | 44,417 | +0.10(+1.40%) |
Oct 01, 2003 | 6.961 | 6.961 | 6.961 | 6.961 | 5,259 | -0.02(-0.22%) |
Sep 30, 2003 | 6.955 | 6.976 | 6.940 | 6.976 | 17,143 | +0.04(+0.52%) |
Sep 29, 2003 | 6.935 | 6.950 | 6.935 | 6.940 | 23,182 | +0.01(+0.15%) |
Sep 26, 2003 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 6.925 | 6.930 | 6.925 | 6.930 | 18,702 | +0.04(+0.60%) |
Sep 24, 2003 | 6.889 | 6.889 | 6.889 | 6.889 | 16,169 | -0.03(-0.44%) |
Sep 23, 2003 | 6.919 | 6.919 | 6.919 | 6.919 | 12,078 | +0.04(+0.60%) |
Sep 22, 2003 | 6.899 | 6.904 | 6.878 | 6.878 | 15,585 | -0.06(-0.89%) |
Sep 19, 2003 | 6.940 | 6.940 | 6.940 | 6.940 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 6.904 | 6.904 | 6.904 | 6.940 | 18,896 | +0.03(+0.45%) |
Sep 17, 2003 | 6.930 | 6.930 | 6.930 | 6.909 | 8,766 | -0.01(-0.15%) |
Sep 16, 2003 | 6.884 | 6.919 | 6.919 | 6.919 | 3,311 | +0.04(+0.52%) |
Sep 15, 2003 | 6.909 | 6.919 | 6.884 | 6.884 | 20,065 | -0.04(-0.52%) |
Sep 12, 2003 | 6.878 | 6.919 | 6.878 | 6.919 | 10,130 | +0.01(+0.15%) |
Sep 11, 2003 | 6.817 | 6.909 | 6.817 | 6.909 | 12,273 | +0.02(+0.30%) |
Sep 10, 2003 | 6.858 | 6.894 | 6.858 | 6.889 | 4,091 | +0.04(+0.52%) |
Sep 09, 2003 | 6.909 | 6.930 | 6.853 | 6.853 | 61,171 | -0.06(-0.82%) |
Sep 08, 2003 | 6.884 | 6.909 | 6.878 | 6.909 | 18,312 | +0.03(+0.45%) |
Sep 05, 2003 | 6.848 | 6.878 | 6.848 | 6.878 | 9,156 | +0.03(+0.45%) |
Sep 04, 2003 | 6.848 | 6.848 | 6.801 | 6.848 | 15,585 | +0.01(+0.07%) |
Sep 03, 2003 | 6.827 | 6.842 | 6.822 | 6.842 | 13,831 | +0.03(+0.45%) |
Sep 02, 2003 | 6.801 | 6.822 | 6.765 | 6.812 | 23,377 | +0.01(+0.15%) |
Aug 29, 2003 | 6.812 | 6.832 | 6.786 | 6.801 | 35,455 | +0.02(+0.23%) |
Aug 28, 2003 | 6.760 | 6.812 | 6.760 | 6.786 | 19,676 | +0.04(+0.53%) |
Aug 27, 2003 | 6.760 | 6.760 | 6.750 | 6.750 | 7,402 | +0.05(+0.69%) |
Aug 26, 2003 | 6.724 | 6.750 | 6.694 | 6.704 | 41,105 | +0.01(+0.08%) |
Aug 25, 2003 | 6.694 | 6.699 | 6.678 | 6.699 | 18,896 | +0.02(+0.23%) |
Aug 22, 2003 | 6.704 | 6.704 | 6.668 | 6.683 | 20,844 | -0.05(-0.69%) |
Aug 21, 2003 | 6.709 | 6.745 | 6.709 | 6.730 | 8,376 | -0.01(-0.15%) |
Aug 20, 2003 | 6.704 | 6.740 | 6.704 | 6.740 | 29,221 | +0.05(+0.69%) |
Aug 19, 2003 | 6.699 | 6.724 | 6.673 | 6.694 | 62,729 | -0.01(-0.08%) |
Aug 18, 2003 | 6.745 | 6.745 | 6.678 | 6.699 | 20,455 | -0.03(-0.38%) |
Aug 15, 2003 | 6.724 | 6.724 | 6.724 | 6.724 | 7,402 | +0.00(+0.00%) |
Aug 14, 2003 | 6.755 | 6.807 | 6.724 | 6.724 | 31,364 | -0.05(-0.76%) |
Aug 13, 2003 | 6.786 | 6.817 | 6.776 | 6.776 | 18,312 | -0.05(-0.75%) |
Aug 12, 2003 | 6.884 | 6.884 | 6.812 | 6.827 | 69,353 | -0.03(-0.37%) |
Aug 11, 2003 | 6.919 | 6.919 | 6.827 | 6.853 | 28,832 | -0.07(-0.96%) |
Aug 08, 2003 | 6.925 | 6.925 | 6.868 | 6.919 | 6,623 | +0.03(+0.37%) |
Aug 07, 2003 | 6.889 | 6.930 | 6.873 | 6.894 | 67,405 | +0.02(+0.22%) |
Aug 06, 2003 | 6.899 | 6.914 | 6.868 | 6.878 | 23,572 | +0.01(+0.07%) |
Aug 05, 2003 | 6.904 | 6.919 | 6.873 | 6.873 | 33,897 | -0.02(-0.30%) |
Aug 04, 2003 | 6.863 | 6.899 | 6.827 | 6.894 | 20,065 | +0.06(+0.83%) |
Aug 01, 2003 | 6.930 | 6.930 | 6.827 | 6.837 | 18,896 | -0.14(-1.99%) |
Jul 31, 2003 | 7.032 | 7.032 | 6.976 | 6.976 | 14,416 | -0.03(-0.44%) |
Jul 30, 2003 | 7.048 | 7.048 | 7.002 | 7.007 | 13,442 | -0.04(-0.58%) |
Jul 29, 2003 | 7.048 | 7.048 | 6.981 | 7.048 | 32,923 | +0.00(+0.00%) |
Jul 28, 2003 | 7.094 | 7.094 | 7.027 | 7.048 | 29,416 | -0.05(-0.65%) |
Jul 25, 2003 | 7.109 | 7.109 | 7.094 | 7.094 | 9,935 | -0.02(-0.22%) |
Jul 24, 2003 | 7.125 | 7.125 | 7.099 | 7.109 | 20,650 | +0.01(+0.14%) |
Jul 23, 2003 | 7.166 | 7.166 | 7.099 | 7.099 | 36,819 | -0.09(-1.21%) |
Jul 22, 2003 | 7.263 | 7.274 | 7.166 | 7.186 | 53,963 | -0.09(-1.27%) |
Jul 21, 2003 | 7.222 | 7.279 | 7.222 | 7.279 | 18,312 | +0.06(+0.78%) |
Jul 18, 2003 | 7.222 | 7.222 | 7.176 | 7.222 | 30,975 | -0.02(-0.28%) |
Jul 17, 2003 | 7.294 | 7.310 | 7.212 | 7.243 | 32,338 | -0.05(-0.63%) |
Jul 16, 2003 | 7.371 | 7.392 | 7.289 | 7.289 | 25,910 | -0.11(-1.53%) |
Jul 15, 2003 | 7.469 | 7.474 | 7.402 | 7.402 | 35,261 | -0.07(-0.89%) |
Jul 14, 2003 | 7.489 | 7.494 | 7.443 | 7.469 | 19,870 | -0.02(-0.27%) |
Jul 11, 2003 | 7.464 | 7.489 | 7.453 | 7.489 | 8,182 | -0.04(-0.55%) |
Jul 10, 2003 | 7.474 | 7.530 | 7.458 | 7.530 | 29,416 | +0.08(+1.03%) |
Jul 09, 2003 | 7.535 | 7.546 | 7.443 | 7.453 | 21,039 | -0.07(-0.89%) |
Jul 08, 2003 | 7.515 | 7.541 | 7.505 | 7.520 | 25,715 | +0.01(+0.07%) |
Jul 07, 2003 | 7.515 | 7.515 | 7.479 | 7.515 | 35,845 | +0.03(+0.41%) |
Jul 03, 2003 | 7.469 | 7.510 | 7.458 | 7.484 | 23,182 | -0.02(-0.27%) |
Jul 02, 2003 | 7.464 | 7.505 | 7.433 | 7.505 | 47,729 | +0.07(+0.97%) |
Jul 01, 2003 | 7.448 | 7.484 | 7.433 | 7.433 | 39,546 | -0.01(-0.14%) |
Jun 30, 2003 | 7.484 | 7.500 | 7.443 | 7.443 | 35,650 | -0.04(-0.55%) |
Jun 27, 2003 | 7.510 | 7.520 | 7.443 | 7.484 | 40,521 | -0.03(-0.34%) |
Jun 26, 2003 | 7.489 | 7.510 | 7.489 | 7.510 | 6,039 | +0.01(+0.14%) |
Jun 25, 2003 | 7.428 | 7.500 | 7.428 | 7.500 | 10,325 | +0.03(+0.41%) |
Jun 24, 2003 | 7.520 | 7.541 | 7.428 | 7.469 | 22,987 | -0.05(-0.68%) |
Jun 23, 2003 | 7.530 | 7.541 | 7.494 | 7.520 | 7,013 | +0.02(+0.21%) |
Jun 20, 2003 | 7.541 | 7.541 | 7.505 | 7.505 | 10,714 | -0.04(-0.48%) |
Jun 19, 2003 | 7.623 | 7.623 | 7.530 | 7.541 | 20,844 | -0.05(-0.61%) |
Jun 18, 2003 | 7.638 | 7.669 | 7.587 | 7.587 | 26,494 | -0.06(-0.81%) |
Jun 17, 2003 | 7.659 | 7.659 | 7.638 | 7.648 | 25,130 | -0.02(-0.20%) |
Jun 16, 2003 | 7.705 | 7.725 | 7.659 | 7.664 | 67,015 | -0.02(-0.27%) |
Jun 13, 2003 | 7.669 | 7.700 | 7.669 | 7.684 | 30,001 | +0.01(+0.13%) |
Jun 12, 2003 | 7.674 | 7.689 | 7.659 | 7.674 | 33,702 | -0.03(-0.33%) |
Jun 11, 2003 | 7.648 | 7.725 | 7.643 | 7.700 | 61,366 | +0.07(+0.94%) |
Jun 10, 2003 | 7.654 | 7.669 | 7.597 | 7.628 | 45,975 | -0.03(-0.40%) |
Jun 09, 2003 | 7.612 | 7.700 | 7.597 | 7.659 | 99,354 | +0.01(+0.13%) |
Jun 06, 2003 | 7.612 | 7.648 | 7.612 | 7.648 | 10,519 | +0.03(+0.34%) |
Jun 05, 2003 | 7.623 | 7.633 | 7.597 | 7.623 | 45,586 | +0.02(+0.27%) |
Jun 04, 2003 | 7.597 | 7.602 | 7.597 | 7.602 | 9,740 | +0.03(+0.41%) |
Jun 03, 2003 | 7.535 | 7.571 | 7.520 | 7.571 | 10,909 | +0.04(+0.55%) |
Jun 02, 2003 | 7.520 | 7.535 | 7.500 | 7.530 | 6,623 | +0.01(+0.14%) |
May 30, 2003 | 7.494 | 7.520 | 7.443 | 7.520 | 30,585 | +0.03(+0.34%) |
May 29, 2003 | 7.489 | 7.494 | 7.464 | 7.494 | 39,157 | +0.00(+0.00%) |
May 28, 2003 | 7.505 | 7.505 | 7.494 | 7.494 | 16,169 | -0.04(-0.48%) |
May 27, 2003 | 7.566 | 7.566 | 7.505 | 7.530 | 20,455 | +0.01(+0.07%) |
May 23, 2003 | 7.505 | 7.541 | 7.494 | 7.525 | 14,026 | +0.01(+0.07%) |
May 22, 2003 | 7.443 | 7.520 | 7.443 | 7.520 | 23,767 | +0.05(+0.69%) |
May 21, 2003 | 7.443 | 7.535 | 7.433 | 7.469 | 19,091 | +0.03(+0.41%) |
May 20, 2003 | 7.351 | 7.438 | 7.351 | 7.438 | 23,961 | +0.09(+1.19%) |
May 19, 2003 | 7.330 | 7.351 | 7.320 | 7.351 | 19,286 | +0.03(+0.42%) |
May 16, 2003 | 7.279 | 7.320 | 7.258 | 7.320 | 34,092 | +0.01(+0.07%) |
May 15, 2003 | 7.248 | 7.315 | 7.248 | 7.315 | 16,559 | +0.02(+0.21%) |
May 14, 2003 | 7.289 | 7.299 | 7.263 | 7.299 | 46,949 | +0.04(+0.49%) |
May 13, 2003 | 7.351 | 7.351 | 7.263 | 7.263 | 59,612 | -0.13(-1.74%) |
May 12, 2003 | 7.258 | 7.392 | 7.243 | 7.392 | 31,949 | +0.13(+1.84%) |
May 09, 2003 | 7.212 | 7.258 | 7.212 | 7.258 | 29,221 | +0.04(+0.50%) |
May 08, 2003 | 7.212 | 7.233 | 7.212 | 7.222 | 27,078 | +0.02(+0.21%) |
May 07, 2003 | 7.186 | 7.207 | 7.186 | 7.207 | 3,701 | +0.03(+0.36%) |
May 06, 2003 | 7.212 | 7.212 | 7.176 | 7.181 | 13,636 | +0.01(+0.07%) |
May 05, 2003 | 7.186 | 7.186 | 7.176 | 7.176 | 24,546 | -0.06(-0.85%) |
May 02, 2003 | 7.217 | 7.238 | 7.217 | 7.238 | 11,883 | +0.03(+0.36%) |