Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.247 | 7.287 | 7.201 | 7.267 | 21,311 | +0.02(+0.28%) |
Apr 29, 2004 | 7.297 | 7.297 | 7.196 | 7.247 | 33,743 | -0.14(-1.85%) |
Apr 28, 2004 | 7.551 | 7.551 | 7.384 | 7.384 | 20,325 | -0.21(-2.80%) |
Apr 27, 2004 | 7.566 | 7.596 | 7.566 | 7.596 | 9,866 | +0.05(+0.60%) |
Apr 26, 2004 | 7.652 | 7.652 | 7.525 | 7.551 | 27,428 | -0.10(-1.32%) |
Apr 23, 2004 | 7.662 | 7.662 | 7.601 | 7.652 | 13,221 | -0.02(-0.20%) |
Apr 22, 2004 | 7.637 | 7.667 | 7.596 | 7.667 | 28,810 | +0.01(+0.13%) |
Apr 21, 2004 | 7.703 | 7.753 | 7.652 | 7.657 | 21,311 | -0.12(-1.56%) |
Apr 20, 2004 | 7.728 | 7.779 | 7.703 | 7.779 | 9,471 | +0.05(+0.66%) |
Apr 19, 2004 | 7.703 | 7.753 | 7.693 | 7.728 | 19,338 | -0.02(-0.26%) |
Apr 16, 2004 | 7.759 | 7.759 | 7.743 | 7.748 | 5,525 | -0.05(-0.65%) |
Apr 15, 2004 | 7.779 | 7.799 | 7.728 | 7.799 | 13,023 | +0.05(+0.59%) |
Apr 14, 2004 | 7.900 | 7.906 | 7.728 | 7.753 | 19,535 | -0.13(-1.67%) |
Apr 13, 2004 | 8.052 | 8.083 | 7.804 | 7.885 | 42,820 | -0.24(-2.93%) |
Apr 12, 2004 | 8.128 | 8.128 | 8.083 | 8.123 | 32,954 | -0.01(-0.06%) |
Apr 08, 2004 | 8.174 | 8.174 | 8.083 | 8.128 | 13,023 | -0.04(-0.50%) |
Apr 07, 2004 | 8.184 | 8.210 | 8.169 | 8.169 | 8,090 | -0.04(-0.43%) |
Apr 06, 2004 | 8.311 | 8.311 | 8.204 | 8.204 | 8,682 | -0.11(-1.28%) |
Apr 05, 2004 | 8.336 | 8.362 | 8.311 | 8.311 | 15,194 | -0.09(-1.09%) |
Apr 02, 2004 | 8.412 | 8.433 | 8.402 | 8.402 | 4,538 | -0.06(-0.66%) |
Apr 01, 2004 | 8.377 | 8.458 | 8.362 | 8.458 | 19,535 | +0.07(+0.85%) |
Mar 31, 2004 | 8.417 | 8.417 | 8.387 | 8.387 | 3,946 | -0.03(-0.36%) |
Mar 30, 2004 | 8.422 | 8.422 | 8.392 | 8.417 | 6,511 | -0.02(-0.18%) |
Mar 29, 2004 | 8.463 | 8.463 | 8.412 | 8.433 | 7,893 | -0.07(-0.83%) |
Mar 26, 2004 | 8.473 | 8.503 | 8.433 | 8.503 | 5,919 | +0.03(+0.36%) |
Mar 25, 2004 | 8.463 | 8.473 | 8.412 | 8.473 | 2,762 | +0.04(+0.42%) |
Mar 24, 2004 | 8.412 | 8.463 | 8.412 | 8.438 | 2,565 | -0.01(-0.12%) |
Mar 23, 2004 | 8.417 | 8.448 | 8.392 | 8.448 | 4,143 | +0.01(+0.12%) |
Mar 22, 2004 | 8.458 | 8.509 | 8.438 | 8.438 | 4,341 | +0.02(+0.24%) |
Mar 19, 2004 | 8.402 | 8.438 | 8.402 | 8.417 | 5,525 | +0.02(+0.18%) |
Mar 18, 2004 | 8.509 | 8.509 | 8.362 | 8.402 | 19,338 | -0.12(-1.37%) |
Mar 17, 2004 | 8.372 | 8.544 | 8.372 | 8.519 | 10,655 | +0.15(+1.82%) |
Mar 16, 2004 | 8.412 | 8.412 | 8.367 | 8.367 | 8,485 | -0.02(-0.18%) |
Mar 15, 2004 | 8.367 | 8.402 | 8.367 | 8.382 | 6,709 | -0.04(-0.42%) |
Mar 12, 2004 | 8.417 | 8.417 | 8.412 | 8.417 | 1,973 | -0.02(-0.18%) |
Mar 11, 2004 | 8.433 | 8.433 | 8.433 | 8.433 | 986 | +0.01(+0.12%) |
Mar 10, 2004 | 8.412 | 8.422 | 8.412 | 8.422 | 4,933 | +0.01(+0.12%) |
Mar 09, 2004 | 8.367 | 8.412 | 8.367 | 8.412 | 5,327 | +0.05(+0.61%) |
Mar 08, 2004 | 8.367 | 8.367 | 8.362 | 8.362 | 4,341 | -0.04(-0.48%) |
Mar 05, 2004 | 8.362 | 8.417 | 8.362 | 8.402 | 3,157 | +0.05(+0.61%) |
Mar 04, 2004 | 8.301 | 8.357 | 8.301 | 8.351 | 7,893 | +0.04(+0.49%) |
Mar 03, 2004 | 8.291 | 8.341 | 8.286 | 8.311 | 16,378 | +0.00(+0.00%) |
Mar 02, 2004 | 8.306 | 8.311 | 8.291 | 8.311 | 1,183 | +0.01(+0.06%) |
Mar 01, 2004 | 8.291 | 8.311 | 8.286 | 8.306 | 21,903 | -0.01(-0.06%) |
Feb 27, 2004 | 8.275 | 8.311 | 8.255 | 8.311 | 5,722 | +0.07(+0.80%) |
Feb 26, 2004 | 8.296 | 8.296 | 8.245 | 8.245 | 13,615 | -0.02(-0.25%) |
Feb 25, 2004 | 8.260 | 8.286 | 8.250 | 8.265 | 4,538 | -0.03(-0.37%) |
Feb 24, 2004 | 8.281 | 8.296 | 8.260 | 8.296 | 17,365 | +0.05(+0.55%) |
Feb 23, 2004 | 8.260 | 8.275 | 8.245 | 8.250 | 5,327 | -0.02(-0.25%) |
Feb 20, 2004 | 8.265 | 8.270 | 8.260 | 8.270 | 5,130 | +0.01(+0.12%) |
Feb 19, 2004 | 8.265 | 8.270 | 8.260 | 8.260 | 3,749 | -0.01(-0.06%) |
Feb 18, 2004 | 8.275 | 8.311 | 8.265 | 8.265 | 6,709 | +0.01(+0.06%) |
Feb 17, 2004 | 8.240 | 8.275 | 8.240 | 8.260 | 7,695 | -0.01(-0.12%) |
Feb 13, 2004 | 8.240 | 8.270 | 8.235 | 8.270 | 3,354 | +0.03(+0.37%) |
Feb 12, 2004 | 8.270 | 8.296 | 8.235 | 8.240 | 25,455 | -0.03(-0.37%) |
Feb 11, 2004 | 8.240 | 8.270 | 8.240 | 8.270 | 14,799 | +0.02(+0.25%) |
Feb 10, 2004 | 8.270 | 8.270 | 8.250 | 8.250 | 11,642 | -0.01(-0.06%) |
Feb 09, 2004 | 8.235 | 8.255 | 8.210 | 8.255 | 11,839 | +0.03(+0.37%) |
Feb 06, 2004 | 8.189 | 8.225 | 8.189 | 8.225 | 3,946 | +0.04(+0.50%) |
Feb 05, 2004 | 8.235 | 8.240 | 8.113 | 8.184 | 22,298 | -0.04(-0.49%) |
Feb 04, 2004 | 8.245 | 8.245 | 8.225 | 8.225 | 3,946 | +0.02(+0.19%) |
Feb 03, 2004 | 8.235 | 8.245 | 8.210 | 8.210 | 5,722 | -0.03(-0.31%) |
Feb 02, 2004 | 8.199 | 8.235 | 8.194 | 8.235 | 29,402 | +0.05(+0.62%) |
Jan 30, 2004 | 8.220 | 8.220 | 8.144 | 8.184 | 37,492 | -0.04(-0.43%) |
Jan 29, 2004 | 8.270 | 8.270 | 8.199 | 8.220 | 4,933 | -0.04(-0.49%) |
Jan 28, 2004 | 8.255 | 8.281 | 8.235 | 8.260 | 22,495 | +0.02(+0.25%) |
Jan 27, 2004 | 8.260 | 8.260 | 8.189 | 8.240 | 22,890 | +0.00(+0.00%) |
Jan 26, 2004 | 8.215 | 8.265 | 8.215 | 8.240 | 11,445 | -0.01(-0.12%) |
Jan 23, 2004 | 8.230 | 8.250 | 8.220 | 8.250 | 3,157 | +0.02(+0.25%) |
Jan 22, 2004 | 8.255 | 8.255 | 8.230 | 8.230 | 9,471 | -0.02(-0.18%) |
Jan 21, 2004 | 8.210 | 8.245 | 8.184 | 8.245 | 10,853 | +0.04(+0.43%) |
Jan 20, 2004 | 8.210 | 8.210 | 8.210 | 8.210 | 394 | -0.03(-0.31%) |
Jan 16, 2004 | 8.154 | 8.235 | 8.154 | 8.235 | 16,970 | +0.04(+0.49%) |
Jan 15, 2004 | 8.250 | 8.250 | 8.184 | 8.194 | 10,261 | -0.01(-0.06%) |
Jan 14, 2004 | 8.210 | 8.255 | 8.199 | 8.199 | 12,234 | +0.05(+0.62%) |
Jan 13, 2004 | 8.144 | 8.159 | 8.144 | 8.149 | 3,551 | +0.00(+0.00%) |
Jan 12, 2004 | 8.007 | 8.149 | 8.007 | 8.149 | 42,228 | -0.05(-0.56%) |
Jan 09, 2004 | 8.210 | 8.210 | 8.210 | 8.194 | 3,157 | -0.02(-0.19%) |
Jan 08, 2004 | 8.204 | 8.210 | 8.204 | 8.210 | 1,973 | +0.03(+0.31%) |
Jan 07, 2004 | 8.204 | 8.204 | 8.184 | 8.184 | 4,143 | -0.05(-0.55%) |
Jan 06, 2004 | 8.210 | 8.230 | 8.144 | 8.230 | 19,733 | +0.05(+0.56%) |
Jan 05, 2004 | 8.123 | 8.184 | 8.108 | 8.184 | 8,287 | +0.08(+1.00%) |
Jan 02, 2004 | 8.103 | 8.108 | 8.098 | 8.103 | 7,103 | +0.04(+0.44%) |
Dec 31, 2003 | 8.088 | 8.088 | 8.063 | 8.068 | 8,485 | -0.02(-0.19%) |
Dec 30, 2003 | 8.073 | 8.088 | 8.063 | 8.083 | 3,551 | +0.02(+0.25%) |
Dec 29, 2003 | 8.058 | 8.068 | 8.058 | 8.063 | 3,157 | +0.01(+0.13%) |
Dec 26, 2003 | 8.058 | 8.058 | 8.017 | 8.052 | 4,735 | +0.03(+0.32%) |
Dec 24, 2003 | 8.027 | 8.027 | 8.022 | 8.027 | 3,354 | +0.00(+0.00%) |
Dec 23, 2003 | 8.027 | 8.042 | 8.027 | 8.027 | 16,378 | -0.05(-0.63%) |
Dec 22, 2003 | 8.032 | 8.078 | 8.032 | 8.078 | 7,301 | +0.03(+0.38%) |
Dec 19, 2003 | 8.047 | 8.083 | 8.042 | 8.047 | 4,341 | -0.04(-0.44%) |
Dec 18, 2003 | 8.083 | 8.083 | 8.083 | 8.083 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 8.068 | 8.073 | 8.068 | 8.083 | 5,919 | +0.04(+0.50%) |
Dec 16, 2003 | 8.037 | 8.042 | 8.037 | 8.042 | 1,183 | +0.00(+0.00%) |
Dec 15, 2003 | 8.042 | 8.042 | 8.042 | 8.042 | 7,893 | -0.02(-0.19%) |
Dec 12, 2003 | 8.022 | 8.052 | 8.022 | 8.058 | 14,405 | +0.01(+0.06%) |
Dec 11, 2003 | 8.083 | 8.088 | 8.052 | 8.052 | 4,341 | -0.06(-0.69%) |
Dec 10, 2003 | 8.108 | 8.108 | 8.063 | 8.108 | 3,946 | -0.04(-0.50%) |
Dec 09, 2003 | 8.098 | 8.149 | 8.083 | 8.149 | 9,669 | +0.08(+0.94%) |
Dec 08, 2003 | 8.083 | 8.083 | 8.017 | 8.073 | 15,194 | -0.03(-0.31%) |
Dec 05, 2003 | 8.108 | 8.108 | 8.093 | 8.098 | 7,301 | +0.00(+0.00%) |
Dec 04, 2003 | 8.098 | 8.098 | 8.098 | 8.098 | 591 | +0.00(+0.00%) |
Dec 03, 2003 | 8.123 | 8.123 | 8.098 | 8.098 | 7,695 | -0.01(-0.13%) |
Dec 02, 2003 | 8.088 | 8.108 | 8.088 | 8.108 | 5,525 | -0.05(-0.62%) |
Dec 01, 2003 | 8.159 | 8.159 | 8.159 | 8.159 | 15,194 | +0.00(+0.00%) |
Nov 28, 2003 | 8.169 | 8.169 | 8.118 | 8.159 | 2,367 | +0.03(+0.31%) |
Nov 26, 2003 | 8.144 | 8.144 | 8.134 | 8.134 | 8,090 | -0.01(-0.12%) |
Nov 25, 2003 | 8.068 | 8.144 | 8.068 | 8.144 | 6,511 | +0.08(+0.94%) |
Nov 24, 2003 | 7.982 | 8.068 | 7.982 | 8.068 | 3,157 | +0.05(+0.57%) |
Nov 21, 2003 | 7.956 | 8.022 | 7.956 | 8.022 | 12,826 | +0.12(+1.47%) |
Nov 20, 2003 | 8.012 | 8.012 | 7.906 | 7.906 | 23,877 | -0.11(-1.33%) |
Nov 19, 2003 | 7.941 | 8.012 | 7.941 | 8.012 | 10,655 | +0.08(+0.96%) |
Nov 18, 2003 | 7.885 | 7.936 | 7.885 | 7.936 | 17,562 | +0.01(+0.13%) |
Nov 17, 2003 | 7.926 | 7.926 | 7.926 | 7.926 | 6,314 | +0.04(+0.45%) |
Nov 14, 2003 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 7.890 | 7.895 | 7.885 | 7.890 | 4,341 | +0.04(+0.45%) |
Nov 12, 2003 | 7.880 | 7.880 | 7.855 | 7.855 | 3,749 | -0.01(-0.06%) |
Nov 11, 2003 | 7.840 | 7.870 | 7.830 | 7.860 | 14,602 | -0.07(-0.89%) |
Nov 10, 2003 | 7.931 | 7.931 | 7.931 | 7.931 | 0 | +0.03(+0.32%) |
Nov 07, 2003 | 7.906 | 7.906 | 7.906 | 7.906 | 0 | -0.03(-0.32%) |
Nov 06, 2003 | 7.982 | 7.982 | 7.931 | 7.931 | 4,341 | -0.07(-0.82%) |
Nov 05, 2003 | 7.997 | 7.997 | 7.997 | 7.997 | 6,314 | +0.00(+0.00%) |
Nov 04, 2003 | 7.997 | 7.997 | 7.997 | 7.997 | 6,314 | +0.13(+1.68%) |
Nov 03, 2003 | 7.865 | 7.865 | 7.865 | 7.865 | 0 | +0.01(+0.13%) |
Oct 31, 2003 | 7.855 | 7.855 | 7.855 | 7.855 | 5,722 | +0.00(+0.00%) |
Oct 30, 2003 | 7.855 | 7.855 | 7.855 | 7.855 | 986 | +0.00(+0.00%) |
Oct 29, 2003 | 7.880 | 7.885 | 7.830 | 7.855 | 9,669 | +0.00(+0.00%) |
Oct 28, 2003 | 7.906 | 7.961 | 7.855 | 7.855 | 20,917 | -0.04(-0.45%) |
Oct 27, 2003 | 7.850 | 7.890 | 7.850 | 7.890 | 4,143 | +0.03(+0.39%) |
Oct 24, 2003 | 7.890 | 7.890 | 7.860 | 7.860 | 4,143 | -0.02(-0.19%) |
Oct 23, 2003 | 7.860 | 7.875 | 7.850 | 7.875 | 4,143 | +0.00(+0.00%) |
Oct 22, 2003 | 7.870 | 7.900 | 7.870 | 7.875 | 6,709 | +0.03(+0.32%) |
Oct 21, 2003 | 7.900 | 7.906 | 7.880 | 7.850 | 7,695 | -0.04(-0.45%) |
Oct 20, 2003 | 7.906 | 7.906 | 7.906 | 7.885 | 3,749 | -0.04(-0.51%) |
Oct 17, 2003 | 7.926 | 7.926 | 7.926 | 7.926 | 3,157 | +0.01(+0.13%) |
Oct 16, 2003 | 7.880 | 7.880 | 7.880 | 7.916 | 7,103 | -0.05(-0.64%) |
Oct 15, 2003 | 7.931 | 7.966 | 7.911 | 7.966 | 13,221 | +0.01(+0.13%) |
Oct 14, 2003 | 7.906 | 7.956 | 7.906 | 7.956 | 5,327 | -0.05(-0.63%) |
Oct 13, 2003 | 8.032 | 8.058 | 7.982 | 8.007 | 6,709 | +0.03(+0.32%) |
Oct 10, 2003 | 8.047 | 8.047 | 7.982 | 7.982 | 2,762 | -0.08(-0.94%) |
Oct 09, 2003 | 7.956 | 8.083 | 7.956 | 8.058 | 29,599 | +0.00(+0.00%) |
Oct 08, 2003 | 8.032 | 8.058 | 8.032 | 8.058 | 1,183 | -0.02(-0.25%) |
Oct 07, 2003 | 8.078 | 8.078 | 8.078 | 8.078 | 31,572 | +0.04(+0.44%) |
Oct 06, 2003 | 8.032 | 8.042 | 8.032 | 8.042 | 1,183 | -0.02(-0.19%) |
Oct 03, 2003 | 8.058 | 8.058 | 8.058 | 8.058 | 3,749 | -0.02(-0.25%) |
Oct 02, 2003 | 8.058 | 8.058 | 8.058 | 8.078 | 1,183 | -0.03(-0.31%) |
Oct 01, 2003 | 7.880 | 8.103 | 7.870 | 8.103 | 21,706 | +0.20(+2.50%) |
Sep 30, 2003 | 7.956 | 7.956 | 7.906 | 7.906 | 13,813 | +0.00(+0.00%) |
Sep 29, 2003 | 7.956 | 7.971 | 7.906 | 7.906 | 6,511 | -0.05(-0.64%) |
Sep 26, 2003 | 7.931 | 7.956 | 7.931 | 7.956 | 789 | +0.06(+0.77%) |
Sep 25, 2003 | 7.895 | 7.895 | 7.895 | 7.895 | 0 | -0.04(-0.45%) |
Sep 24, 2003 | 7.931 | 7.931 | 7.931 | 7.931 | 197 | +0.02(+0.19%) |
Sep 23, 2003 | 7.931 | 7.916 | 7.916 | 7.916 | 3,157 | -0.02(-0.19%) |
Sep 22, 2003 | 7.931 | 7.931 | 7.931 | 7.931 | 5,919 | -0.02(-0.25%) |
Sep 19, 2003 | 7.946 | 7.956 | 7.946 | 7.951 | 2,170 | +0.05(+0.64%) |
Sep 18, 2003 | 7.900 | 7.900 | 7.900 | 7.900 | 1,973 | +0.09(+1.10%) |
Sep 17, 2003 | 7.814 | 7.814 | 7.814 | 7.814 | 4,143 | -0.04(-0.52%) |
Sep 16, 2003 | 7.855 | 7.855 | 7.855 | 7.855 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 7.779 | 7.855 | 7.779 | 7.855 | 14,010 | -0.03(-0.39%) |
Sep 12, 2003 | 7.916 | 7.916 | 7.779 | 7.885 | 8,682 | +0.01(+0.06%) |
Sep 11, 2003 | 7.814 | 7.906 | 7.814 | 7.880 | 4,538 | -0.01(-0.13%) |
Sep 10, 2003 | 7.880 | 7.890 | 7.880 | 7.890 | 5,327 | +0.02(+0.19%) |
Sep 09, 2003 | 7.875 | 7.875 | 7.875 | 7.875 | 3,946 | +0.05(+0.58%) |
Sep 08, 2003 | 7.860 | 7.900 | 7.830 | 7.830 | 11,839 | -0.06(-0.71%) |
Sep 05, 2003 | 7.855 | 7.926 | 7.855 | 7.885 | 14,997 | -0.02(-0.26%) |
Sep 04, 2003 | 7.895 | 7.906 | 7.895 | 7.906 | 2,170 | -0.04(-0.51%) |
Sep 03, 2003 | 7.946 | 7.946 | 7.946 | 7.946 | 197 | +0.00(+0.00%) |
Sep 02, 2003 | 7.804 | 7.956 | 7.804 | 7.946 | 15,194 | +0.18(+2.28%) |
Aug 29, 2003 | 7.860 | 7.860 | 7.769 | 7.769 | 10,655 | -0.09(-1.10%) |
Aug 28, 2003 | 7.840 | 7.855 | 7.804 | 7.855 | 6,314 | +0.02(+0.26%) |
Aug 27, 2003 | 7.728 | 7.840 | 7.728 | 7.835 | 7,893 | +0.15(+1.91%) |
Aug 26, 2003 | 7.728 | 7.728 | 7.688 | 7.688 | 1,775 | -0.02(-0.20%) |
Aug 25, 2003 | 7.784 | 7.845 | 7.703 | 7.703 | 12,629 | -0.13(-1.62%) |
Aug 22, 2003 | 7.835 | 7.906 | 7.779 | 7.830 | 22,693 | +0.05(+0.59%) |
Aug 21, 2003 | 7.880 | 7.880 | 7.784 | 7.784 | 7,498 | -0.10(-1.22%) |
Aug 20, 2003 | 7.880 | 7.880 | 7.880 | 7.880 | 986 | +0.03(+0.32%) |
Aug 19, 2003 | 7.799 | 7.855 | 7.799 | 7.855 | 3,749 | +0.08(+0.98%) |
Aug 18, 2003 | 7.804 | 7.865 | 7.779 | 7.779 | 10,655 | -0.03(-0.32%) |
Aug 15, 2003 | 7.779 | 7.804 | 7.779 | 7.804 | 2,367 | +0.03(+0.33%) |
Aug 14, 2003 | 7.738 | 7.840 | 7.703 | 7.779 | 9,274 | +0.09(+1.19%) |
Aug 13, 2003 | 7.753 | 7.789 | 7.688 | 7.688 | 19,535 | -0.17(-2.13%) |
Aug 12, 2003 | 7.814 | 7.906 | 7.814 | 7.855 | 10,853 | +0.08(+0.98%) |
Aug 11, 2003 | 7.753 | 7.794 | 7.748 | 7.779 | 4,143 | +0.01(+0.13%) |
Aug 08, 2003 | 7.774 | 7.855 | 7.769 | 7.769 | 10,655 | +0.05(+0.59%) |
Aug 07, 2003 | 7.703 | 7.728 | 7.703 | 7.723 | 8,485 | +0.04(+0.53%) |
Aug 06, 2003 | 7.683 | 7.683 | 7.652 | 7.683 | 4,933 | +0.01(+0.07%) |
Aug 05, 2003 | 7.642 | 7.688 | 7.642 | 7.677 | 4,933 | +0.05(+0.66%) |
Aug 04, 2003 | 7.541 | 7.652 | 7.531 | 7.627 | 31,375 | -0.01(-0.13%) |
Aug 01, 2003 | 7.713 | 7.713 | 7.637 | 7.637 | 27,034 | -0.05(-0.66%) |
Jul 31, 2003 | 7.703 | 7.723 | 7.677 | 7.688 | 18,549 | +0.04(+0.46%) |
Jul 30, 2003 | 7.693 | 7.718 | 7.622 | 7.652 | 31,375 | -0.04(-0.53%) |
Jul 29, 2003 | 7.804 | 7.809 | 7.693 | 7.693 | 16,181 | -0.10(-1.30%) |
Jul 28, 2003 | 7.855 | 7.855 | 7.759 | 7.794 | 23,285 | -0.05(-0.65%) |
Jul 25, 2003 | 7.830 | 7.855 | 7.830 | 7.845 | 9,077 | -0.02(-0.19%) |
Jul 24, 2003 | 7.875 | 8.042 | 7.830 | 7.860 | 39,268 | -0.07(-0.83%) |
Jul 23, 2003 | 8.058 | 8.058 | 7.885 | 7.926 | 32,954 | -0.16(-2.01%) |
Jul 22, 2003 | 8.108 | 8.108 | 8.088 | 8.088 | 25,455 | -0.03(-0.31%) |
Jul 21, 2003 | 8.174 | 8.179 | 8.113 | 8.113 | 11,642 | -0.15(-1.78%) |
Jul 18, 2003 | 8.265 | 8.306 | 8.260 | 8.260 | 8,090 | +0.00(+0.00%) |
Jul 17, 2003 | 8.357 | 8.362 | 8.199 | 8.260 | 14,799 | -0.08(-0.91%) |
Jul 16, 2003 | 8.372 | 8.372 | 8.336 | 8.336 | 13,418 | -0.04(-0.42%) |
Jul 15, 2003 | 8.412 | 8.463 | 8.372 | 8.372 | 14,799 | -0.12(-1.37%) |
Jul 14, 2003 | 8.488 | 8.488 | 8.488 | 8.488 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 8.463 | 8.488 | 8.438 | 8.488 | 4,538 | -0.03(-0.30%) |
Jul 10, 2003 | 8.509 | 8.514 | 8.488 | 8.514 | 14,207 | +0.04(+0.48%) |
Jul 09, 2003 | 8.564 | 8.564 | 8.473 | 8.473 | 42,820 | +0.01(+0.12%) |
Jul 08, 2003 | 8.443 | 8.514 | 8.412 | 8.463 | 20,917 | +0.02(+0.24%) |
Jul 07, 2003 | 8.463 | 8.514 | 8.443 | 8.443 | 25,060 | +0.01(+0.06%) |
Jul 03, 2003 | 8.473 | 8.488 | 8.438 | 8.438 | 6,314 | -0.08(-0.89%) |
Jul 02, 2003 | 8.509 | 8.514 | 8.438 | 8.514 | 11,642 | -0.03(-0.30%) |
Jul 01, 2003 | 8.433 | 8.539 | 8.433 | 8.539 | 23,087 | +0.15(+1.81%) |
Jun 30, 2003 | 8.463 | 8.478 | 8.387 | 8.387 | 7,695 | +0.00(+0.00%) |
Jun 27, 2003 | 8.362 | 8.387 | 8.362 | 8.387 | 2,170 | +0.05(+0.61%) |
Jun 26, 2003 | 8.362 | 8.412 | 8.336 | 8.336 | 5,525 | -0.08(-0.96%) |
Jun 25, 2003 | 8.362 | 8.427 | 8.336 | 8.417 | 4,538 | +0.08(+0.91%) |
Jun 24, 2003 | 8.458 | 8.458 | 8.336 | 8.341 | 17,365 | -0.12(-1.44%) |
Jun 23, 2003 | 8.443 | 8.488 | 8.438 | 8.463 | 8,879 | +0.03(+0.30%) |
Jun 20, 2003 | 8.488 | 8.488 | 8.412 | 8.438 | 14,602 | -0.07(-0.83%) |
Jun 19, 2003 | 8.488 | 8.509 | 8.463 | 8.509 | 2,367 | +0.05(+0.54%) |
Jun 18, 2003 | 8.392 | 8.463 | 8.392 | 8.463 | 6,511 | +0.09(+1.09%) |
Jun 17, 2003 | 8.412 | 8.412 | 8.372 | 8.372 | 7,301 | -0.04(-0.48%) |
Jun 16, 2003 | 8.438 | 8.438 | 8.412 | 8.412 | 3,946 | +0.03(+0.30%) |
Jun 13, 2003 | 8.397 | 8.443 | 8.377 | 8.387 | 4,933 | -0.05(-0.60%) |
Jun 12, 2003 | 8.453 | 8.458 | 8.392 | 8.438 | 9,274 | -0.02(-0.24%) |
Jun 11, 2003 | 8.463 | 8.463 | 8.362 | 8.458 | 27,823 | -0.01(-0.06%) |
Jun 10, 2003 | 8.367 | 8.463 | 8.367 | 8.463 | 2,959 | +0.11(+1.33%) |
Jun 09, 2003 | 8.488 | 8.509 | 8.351 | 8.351 | 11,839 | -0.06(-0.72%) |
Jun 06, 2003 | 8.564 | 8.615 | 8.412 | 8.412 | 15,786 | -0.13(-1.48%) |
Jun 05, 2003 | 8.580 | 8.615 | 8.539 | 8.539 | 9,471 | -0.07(-0.77%) |
Jun 04, 2003 | 8.590 | 8.605 | 8.534 | 8.605 | 9,274 | +0.02(+0.18%) |
Jun 03, 2003 | 8.615 | 8.615 | 8.524 | 8.590 | 15,589 | +0.00(+0.00%) |
Jun 02, 2003 | 8.351 | 8.590 | 8.311 | 8.590 | 23,679 | +0.24(+2.91%) |
May 30, 2003 | 8.311 | 8.346 | 8.311 | 8.346 | 2,367 | +0.06(+0.73%) |
May 29, 2003 | 8.387 | 8.387 | 8.250 | 8.286 | 14,405 | -0.10(-1.21%) |
May 28, 2003 | 8.351 | 8.387 | 8.316 | 8.387 | 4,933 | +0.10(+1.16%) |
May 27, 2003 | 8.265 | 8.326 | 8.265 | 8.291 | 17,759 | +0.06(+0.68%) |
May 23, 2003 | 8.235 | 8.301 | 8.225 | 8.235 | 10,655 | -0.03(-0.31%) |
May 22, 2003 | 8.336 | 8.336 | 8.210 | 8.260 | 19,930 | -0.05(-0.61%) |
May 21, 2003 | 8.438 | 8.463 | 8.311 | 8.311 | 10,655 | -0.18(-2.09%) |
May 20, 2003 | 8.311 | 8.534 | 8.311 | 8.488 | 15,391 | +0.20(+2.45%) |
May 19, 2003 | 8.286 | 8.286 | 8.235 | 8.286 | 12,037 | +0.00(+0.00%) |
May 16, 2003 | 8.281 | 8.286 | 8.255 | 8.286 | 6,906 | +0.00(+0.00%) |
May 15, 2003 | 8.270 | 8.286 | 8.260 | 8.286 | 7,498 | +0.00(+0.00%) |
May 14, 2003 | 8.286 | 8.311 | 8.281 | 8.286 | 7,301 | +0.05(+0.62%) |
May 13, 2003 | 8.210 | 8.245 | 8.210 | 8.235 | 1,381 | +0.00(+0.00%) |
May 12, 2003 | 8.301 | 8.301 | 8.235 | 8.235 | 15,391 | -0.07(-0.79%) |
May 09, 2003 | 8.260 | 8.301 | 8.260 | 8.301 | 2,565 | +0.01(+0.06%) |
May 08, 2003 | 8.260 | 8.296 | 8.235 | 8.296 | 13,813 | +0.04(+0.43%) |
May 07, 2003 | 8.245 | 8.260 | 8.220 | 8.260 | 9,077 | +0.05(+0.62%) |
May 06, 2003 | 8.235 | 8.245 | 8.159 | 8.210 | 9,077 | +0.02(+0.25%) |
May 05, 2003 | 8.159 | 8.235 | 8.159 | 8.189 | 11,247 | +0.07(+0.87%) |
May 02, 2003 | 8.134 | 8.159 | 8.113 | 8.118 | 5,327 | -0.08(-0.99%) |