Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.527 | 9.545 | 9.360 | 9.403 | 127,380 | -0.15(-1.62%) |
Apr 29, 2004 | 9.496 | 9.650 | 9.471 | 9.558 | 178,947 | +0.17(+1.78%) |
Apr 28, 2004 | 9.354 | 9.440 | 9.279 | 9.391 | 327,827 | +0.14(+1.54%) |
Apr 27, 2004 | 9.186 | 9.267 | 9.156 | 9.248 | 207,882 | +0.08(+0.88%) |
Apr 26, 2004 | 9.205 | 9.211 | 9.125 | 9.168 | 115,256 | -0.16(-1.72%) |
Apr 23, 2004 | 9.292 | 9.366 | 9.230 | 9.329 | 104,102 | +0.02(+0.20%) |
Apr 22, 2004 | 9.341 | 9.422 | 9.248 | 9.310 | 758,626 | -0.32(-3.28%) |
Apr 21, 2004 | 9.589 | 9.799 | 9.589 | 9.626 | 122,692 | -0.03(-0.32%) |
Apr 20, 2004 | 9.793 | 9.799 | 9.650 | 9.657 | 861,759 | -0.12(-1.20%) |
Apr 19, 2004 | 9.582 | 9.774 | 9.558 | 9.774 | 670,526 | +0.27(+2.86%) |
Apr 16, 2004 | 9.341 | 9.527 | 9.341 | 9.502 | 489,154 | +0.12(+1.32%) |
Apr 15, 2004 | 9.193 | 9.428 | 9.193 | 9.378 | 122,369 | +0.12(+1.34%) |
Apr 14, 2004 | 9.143 | 9.279 | 9.137 | 9.255 | 58,679 | +0.00(+0.00%) |
Apr 13, 2004 | 9.224 | 9.452 | 9.118 | 9.255 | 158,255 | -0.12(-1.25%) |
Apr 12, 2004 | 9.285 | 9.570 | 9.285 | 9.372 | 66,115 | +0.09(+0.93%) |
Apr 08, 2004 | 9.384 | 9.403 | 9.261 | 9.285 | 99,253 | -0.24(-2.47%) |
Apr 07, 2004 | 9.360 | 9.533 | 9.360 | 9.521 | 116,065 | +0.24(+2.60%) |
Apr 06, 2004 | 9.459 | 9.459 | 9.217 | 9.279 | 256,862 | -0.14(-1.45%) |
Apr 05, 2004 | 9.279 | 9.620 | 9.217 | 9.415 | 382,788 | -0.38(-3.91%) |
Apr 02, 2004 | 9.403 | 9.805 | 9.403 | 9.799 | 177,492 | -0.02(-0.19%) |
Apr 01, 2004 | 9.613 | 9.817 | 9.613 | 9.817 | 105,072 | +0.20(+2.12%) |
Mar 31, 2004 | 9.638 | 9.688 | 9.607 | 9.613 | 250,396 | -0.04(-0.38%) |
Mar 30, 2004 | 9.527 | 9.811 | 9.521 | 9.650 | 184,281 | +0.28(+3.04%) |
Mar 29, 2004 | 9.316 | 9.490 | 9.304 | 9.366 | 143,060 | +0.02(+0.20%) |
Mar 26, 2004 | 9.255 | 9.422 | 9.255 | 9.347 | 133,685 | +0.07(+0.80%) |
Mar 25, 2004 | 9.384 | 9.415 | 9.236 | 9.273 | 91,170 | +0.01(+0.07%) |
Mar 24, 2004 | 9.341 | 9.384 | 9.255 | 9.267 | 77,592 | -0.13(-1.38%) |
Mar 23, 2004 | 9.217 | 9.428 | 9.217 | 9.397 | 204,326 | +0.18(+1.95%) |
Mar 22, 2004 | 9.279 | 9.384 | 9.180 | 9.217 | 60,942 | -0.09(-1.00%) |
Mar 19, 2004 | 9.335 | 9.465 | 9.273 | 9.310 | 80,986 | +0.01(+0.07%) |
Mar 18, 2004 | 9.217 | 9.496 | 9.143 | 9.304 | 109,275 | +0.40(+4.44%) |
Mar 17, 2004 | 8.951 | 8.951 | 8.852 | 8.908 | 124,632 | -0.15(-1.64%) |
Mar 16, 2004 | 9.069 | 9.094 | 8.976 | 9.057 | 90,847 | +0.05(+0.55%) |
Mar 15, 2004 | 9.267 | 9.267 | 8.989 | 9.007 | 145,323 | -0.04(-0.41%) |
Mar 12, 2004 | 9.032 | 9.100 | 9.001 | 9.044 | 124,147 | -0.12(-1.35%) |
Mar 11, 2004 | 9.156 | 9.279 | 9.032 | 9.168 | 90,847 | -0.05(-0.54%) |
Mar 10, 2004 | 9.589 | 9.589 | 9.162 | 9.217 | 160,357 | -0.36(-3.81%) |
Mar 09, 2004 | 9.558 | 9.582 | 9.508 | 9.582 | 63,690 | +0.12(+1.24%) |
Mar 08, 2004 | 9.539 | 9.601 | 9.403 | 9.465 | 149,203 | -0.01(-0.07%) |
Mar 05, 2004 | 9.366 | 9.502 | 9.354 | 9.471 | 217,258 | +0.06(+0.59%) |
Mar 04, 2004 | 9.422 | 9.483 | 9.341 | 9.415 | 183,473 | -0.28(-2.93%) |
Mar 03, 2004 | 9.589 | 9.712 | 9.558 | 9.700 | 230,998 | +0.00(+0.00%) |
Mar 02, 2004 | 9.774 | 9.836 | 9.663 | 9.700 | 122,046 | +0.12(+1.23%) |
Mar 01, 2004 | 9.527 | 9.638 | 9.465 | 9.582 | 150,173 | +0.12(+1.24%) |
Feb 27, 2004 | 9.341 | 9.465 | 9.341 | 9.465 | 354,176 | -0.02(-0.26%) |
Feb 26, 2004 | 9.434 | 9.514 | 9.372 | 9.490 | 107,497 | -0.09(-0.97%) |
Feb 25, 2004 | 9.589 | 9.589 | 9.527 | 9.582 | 87,129 | +0.01(+0.06%) |
Feb 24, 2004 | 9.465 | 9.576 | 9.440 | 9.576 | 84,381 | -0.01(-0.13%) |
Feb 23, 2004 | 9.403 | 9.644 | 9.403 | 9.589 | 112,993 | +0.12(+1.31%) |
Feb 20, 2004 | 9.570 | 9.570 | 9.372 | 9.465 | 129,805 | -0.24(-2.49%) |
Feb 19, 2004 | 9.644 | 9.774 | 9.644 | 9.706 | 127,703 | +0.11(+1.16%) |
Feb 18, 2004 | 9.632 | 9.743 | 9.595 | 9.595 | 148,233 | +0.06(+0.58%) |
Feb 17, 2004 | 9.465 | 9.570 | 9.397 | 9.539 | 143,222 | -0.15(-1.53%) |
Feb 13, 2004 | 9.712 | 9.712 | 9.483 | 9.688 | 150,820 | +0.05(+0.51%) |
Feb 12, 2004 | 9.638 | 9.743 | 9.570 | 9.638 | 127,219 | +0.07(+0.71%) |
Feb 11, 2004 | 9.428 | 9.601 | 9.397 | 9.570 | 125,117 | +0.17(+1.84%) |
Feb 10, 2004 | 9.354 | 9.434 | 9.255 | 9.397 | 100,061 | +0.11(+1.13%) |
Feb 09, 2004 | 9.267 | 9.310 | 9.156 | 9.292 | 171,187 | +0.14(+1.49%) |
Feb 06, 2004 | 9.063 | 9.248 | 8.976 | 9.156 | 126,572 | +0.00(+0.00%) |
Feb 05, 2004 | 9.279 | 9.279 | 9.069 | 9.156 | 132,391 | -0.15(-1.66%) |
Feb 04, 2004 | 9.372 | 9.428 | 9.261 | 9.310 | 101,516 | -0.12(-1.31%) |
Feb 03, 2004 | 9.465 | 9.527 | 9.372 | 9.434 | 177,330 | -0.30(-3.11%) |
Feb 02, 2004 | 9.558 | 9.861 | 9.341 | 9.737 | 403,479 | +0.52(+5.64%) |
Jan 30, 2004 | 9.403 | 9.403 | 9.156 | 9.217 | 53,183 | +0.06(+0.61%) |
Jan 29, 2004 | 9.205 | 9.236 | 9.075 | 9.162 | 47,848 | -0.06(-0.67%) |
Jan 28, 2004 | 9.279 | 9.459 | 9.186 | 9.224 | 107,659 | -0.02(-0.20%) |
Jan 27, 2004 | 9.032 | 9.279 | 9.032 | 9.242 | 48,171 | +0.17(+1.91%) |
Jan 26, 2004 | 9.094 | 9.094 | 8.951 | 9.069 | 44,130 | -0.03(-0.34%) |
Jan 23, 2004 | 9.094 | 9.217 | 8.939 | 9.100 | 107,497 | -0.17(-1.80%) |
Jan 22, 2004 | 9.217 | 9.279 | 9.100 | 9.267 | 63,205 | +0.17(+1.90%) |
Jan 21, 2004 | 9.032 | 9.186 | 8.883 | 9.094 | 119,944 | -0.56(-5.77%) |
Jan 20, 2004 | 9.465 | 9.663 | 9.434 | 9.650 | 55,607 | +0.24(+2.56%) |
Jan 16, 2004 | 9.279 | 9.434 | 9.217 | 9.409 | 54,961 | +0.19(+2.08%) |
Jan 15, 2004 | 9.186 | 9.378 | 9.186 | 9.217 | 44,777 | -0.07(-0.80%) |
Jan 14, 2004 | 9.310 | 9.477 | 9.224 | 9.292 | 59,810 | -0.07(-0.73%) |
Jan 13, 2004 | 9.248 | 9.384 | 9.242 | 9.360 | 55,284 | +0.37(+4.13%) |
Jan 12, 2004 | 9.217 | 9.217 | 8.982 | 8.989 | 92,949 | -0.28(-3.07%) |
Jan 09, 2004 | 9.149 | 9.273 | 9.149 | 9.273 | 34,754 | +0.12(+1.28%) |
Jan 08, 2004 | 9.162 | 9.162 | 9.069 | 9.156 | 36,209 | -0.09(-0.94%) |
Jan 07, 2004 | 9.465 | 9.465 | 9.236 | 9.242 | 56,416 | +0.02(+0.20%) |
Jan 06, 2004 | 9.298 | 9.298 | 9.168 | 9.224 | 90,524 | -0.32(-3.31%) |
Jan 05, 2004 | 9.434 | 9.675 | 9.279 | 9.539 | 67,731 | +0.48(+5.33%) |
Jan 02, 2004 | 9.112 | 9.131 | 9.007 | 9.057 | 77,107 | +0.09(+1.04%) |
Dec 31, 2003 | 8.982 | 9.094 | 8.939 | 8.964 | 37,017 | -0.08(-0.89%) |
Dec 30, 2003 | 8.964 | 9.211 | 9.026 | 9.044 | 110,084 | +0.08(+0.90%) |
Dec 29, 2003 | 8.729 | 9.019 | 8.729 | 8.964 | 89,716 | +0.27(+3.06%) |
Dec 26, 2003 | 8.716 | 8.716 | 8.654 | 8.698 | 8,405 | -0.02(-0.21%) |
Dec 24, 2003 | 8.723 | 8.723 | 8.661 | 8.716 | 11,315 | +0.15(+1.73%) |
Dec 23, 2003 | 8.704 | 8.704 | 8.568 | 8.568 | 84,704 | -0.19(-2.19%) |
Dec 22, 2003 | 8.710 | 8.846 | 8.661 | 8.760 | 119,783 | -0.15(-1.67%) |
Dec 19, 2003 | 8.933 | 9.007 | 8.883 | 8.908 | 58,355 | -0.07(-0.83%) |
Dec 18, 2003 | 9.001 | 9.094 | 8.927 | 8.982 | 190,101 | +0.09(+0.97%) |
Dec 17, 2003 | 8.939 | 8.939 | 8.902 | 8.896 | 46,717 | -0.12(-1.37%) |
Dec 16, 2003 | 9.050 | 9.094 | 9.007 | 9.019 | 51,728 | -0.04(-0.41%) |
Dec 15, 2003 | 8.970 | 9.088 | 8.970 | 9.057 | 42,352 | +0.02(+0.27%) |
Dec 12, 2003 | 8.933 | 9.019 | 8.877 | 9.032 | 30,228 | +0.22(+2.46%) |
Dec 11, 2003 | 8.753 | 8.995 | 8.636 | 8.815 | 89,716 | +0.02(+0.21%) |
Dec 10, 2003 | 8.877 | 8.927 | 8.797 | 8.797 | 100,708 | +0.11(+1.21%) |
Dec 09, 2003 | 8.642 | 8.753 | 8.599 | 8.692 | 103,618 | -0.03(-0.35%) |
Dec 08, 2003 | 8.543 | 8.723 | 8.506 | 8.723 | 44,453 | +0.25(+2.92%) |
Dec 05, 2003 | 8.382 | 8.500 | 8.382 | 8.475 | 28,773 | +0.12(+1.48%) |
Dec 04, 2003 | 8.289 | 8.469 | 8.289 | 8.351 | 53,021 | +0.00(+0.00%) |
Dec 03, 2003 | 8.407 | 8.444 | 8.351 | 8.351 | 51,081 | +0.00(+0.00%) |
Dec 02, 2003 | 8.203 | 8.358 | 8.172 | 8.351 | 86,806 | +0.07(+0.90%) |
Dec 01, 2003 | 8.067 | 8.289 | 8.067 | 8.277 | 73,712 | +0.47(+6.02%) |
Nov 28, 2003 | 7.826 | 7.826 | 7.739 | 7.807 | 55,607 | -0.13(-1.64%) |
Nov 26, 2003 | 7.925 | 8.042 | 7.925 | 7.937 | 73,551 | -0.04(-0.54%) |
Nov 25, 2003 | 7.980 | 7.999 | 7.949 | 7.980 | 35,401 | +0.05(+0.62%) |
Nov 24, 2003 | 7.949 | 7.949 | 7.826 | 7.931 | 53,506 | -0.08(-1.00%) |
Nov 21, 2003 | 7.918 | 8.036 | 7.819 | 8.011 | 120,752 | +0.09(+1.17%) |
Nov 20, 2003 | 7.931 | 7.999 | 7.875 | 7.918 | 132,230 | -0.05(-0.62%) |
Nov 19, 2003 | 8.104 | 8.104 | 7.962 | 7.968 | 76,784 | -0.30(-3.59%) |
Nov 18, 2003 | 8.153 | 8.265 | 8.092 | 8.265 | 83,411 | -0.07(-0.89%) |
Nov 17, 2003 | 8.289 | 8.345 | 8.289 | 8.339 | 44,292 | -0.11(-1.25%) |
Nov 14, 2003 | 8.351 | 8.537 | 8.351 | 8.444 | 52,536 | +0.10(+1.19%) |
Nov 13, 2003 | 8.197 | 8.401 | 8.147 | 8.345 | 33,784 | +0.19(+2.27%) |
Nov 12, 2003 | 8.054 | 8.135 | 8.054 | 8.160 | 20,206 | +0.06(+0.69%) |
Nov 11, 2003 | 8.116 | 8.147 | 8.116 | 8.104 | 57,547 | -0.19(-2.24%) |
Nov 10, 2003 | 8.228 | 8.376 | 8.228 | 8.289 | 67,893 | -0.05(-0.59%) |
Nov 07, 2003 | 8.413 | 8.413 | 8.221 | 8.339 | 156,801 | -0.04(-0.52%) |
Nov 06, 2003 | 8.426 | 8.426 | 8.320 | 8.382 | 84,543 | -0.04(-0.51%) |
Nov 05, 2003 | 8.475 | 8.549 | 8.407 | 8.426 | 75,490 | -0.08(-0.95%) |
Nov 04, 2003 | 8.475 | 8.549 | 8.407 | 8.506 | 42,675 | +0.14(+1.63%) |
Nov 03, 2003 | 8.197 | 8.376 | 8.259 | 8.370 | 57,709 | +0.18(+2.19%) |
Oct 31, 2003 | 8.166 | 8.191 | 8.073 | 8.191 | 23,277 | +0.02(+0.30%) |
Oct 30, 2003 | 8.017 | 8.166 | 8.017 | 8.166 | 54,961 | +0.14(+1.77%) |
Oct 29, 2003 | 7.918 | 8.135 | 7.887 | 8.023 | 41,059 | -0.04(-0.46%) |
Oct 28, 2003 | 7.986 | 8.104 | 7.986 | 8.061 | 38,149 | +0.20(+2.52%) |
Oct 27, 2003 | 7.826 | 7.887 | 7.795 | 7.863 | 26,349 | +0.01(+0.08%) |
Oct 24, 2003 | 7.757 | 7.949 | 7.757 | 7.856 | 54,961 | +0.04(+0.47%) |
Oct 23, 2003 | 7.689 | 7.856 | 7.677 | 7.819 | 59,487 | -0.06(-0.79%) |
Oct 22, 2003 | 7.764 | 7.918 | 7.702 | 7.881 | 67,084 | +0.07(+0.87%) |
Oct 21, 2003 | 7.776 | 7.844 | 7.739 | 7.813 | 129,643 | -0.12(-1.56%) |
Oct 20, 2003 | 7.795 | 7.943 | 7.764 | 7.937 | 77,915 | +0.02(+0.23%) |
Oct 17, 2003 | 8.030 | 7.955 | 7.795 | 7.918 | 40,897 | -0.11(-1.39%) |
Oct 16, 2003 | 8.005 | 8.030 | 7.980 | 8.030 | 23,116 | +0.01(+0.08%) |
Oct 15, 2003 | 8.030 | 8.104 | 8.011 | 8.023 | 23,762 | +0.00(+0.00%) |
Oct 14, 2003 | 7.980 | 8.098 | 7.980 | 8.023 | 48,818 | -0.06(-0.69%) |
Oct 13, 2003 | 8.135 | 8.153 | 7.986 | 8.079 | 36,856 | +0.01(+0.15%) |
Oct 10, 2003 | 8.104 | 8.135 | 8.023 | 8.067 | 42,837 | +0.02(+0.23%) |
Oct 09, 2003 | 7.949 | 8.104 | 7.949 | 8.048 | 50,273 | +0.20(+2.52%) |
Oct 08, 2003 | 7.733 | 7.764 | 7.733 | 7.850 | 44,938 | -0.01(-0.08%) |
Oct 07, 2003 | 7.671 | 7.943 | 7.795 | 7.856 | 31,683 | +0.19(+2.42%) |
Oct 06, 2003 | 7.733 | 7.856 | 7.640 | 7.671 | 29,097 | -0.06(-0.80%) |
Oct 03, 2003 | 7.708 | 7.770 | 7.621 | 7.733 | 47,525 | +0.09(+1.21%) |
Oct 02, 2003 | 7.590 | 7.640 | 7.578 | 7.640 | 41,867 | +0.22(+2.92%) |
Oct 01, 2003 | 7.454 | 7.446 | 7.306 | 7.423 | 33,461 | -0.03(-0.41%) |
Sep 30, 2003 | 7.646 | 7.689 | 7.646 | 7.454 | 41,867 | -0.10(-1.31%) |
Sep 29, 2003 | 7.448 | 7.597 | 7.448 | 7.553 | 64,660 | +0.33(+4.63%) |
Sep 26, 2003 | 7.269 | 7.300 | 7.219 | 7.219 | 33,946 | -0.05(-0.68%) |
Sep 25, 2003 | 7.300 | 7.300 | 7.238 | 7.269 | 69,671 | -0.31(-4.08%) |
Sep 24, 2003 | 7.485 | 7.609 | 7.479 | 7.578 | 28,288 | +0.15(+2.00%) |
Sep 23, 2003 | 7.448 | 7.454 | 7.374 | 7.430 | 38,149 | -0.02(-0.25%) |
Sep 22, 2003 | 7.491 | 7.504 | 7.331 | 7.448 | 43,968 | -0.06(-0.74%) |
Sep 19, 2003 | 7.621 | 7.541 | 7.442 | 7.504 | 49,626 | -0.12(-1.54%) |
Sep 18, 2003 | 7.522 | 7.621 | 7.522 | 7.621 | 15,033 | +0.04(+0.49%) |
Sep 17, 2003 | 7.479 | 7.665 | 7.479 | 7.584 | 39,766 | +0.07(+0.99%) |
Sep 16, 2003 | 7.436 | 7.547 | 7.331 | 7.510 | 29,258 | +0.07(+1.00%) |
Sep 15, 2003 | 7.516 | 7.547 | 7.423 | 7.436 | 42,190 | +0.01(+0.08%) |
Sep 12, 2003 | 7.498 | 7.498 | 7.238 | 7.430 | 36,533 | -0.15(-2.04%) |
Sep 11, 2003 | 7.671 | 7.671 | 7.498 | 7.584 | 33,784 | +0.08(+1.07%) |
Sep 10, 2003 | 7.423 | 7.640 | 7.423 | 7.504 | 27,642 | -0.01(-0.16%) |
Sep 09, 2003 | 7.392 | 7.609 | 7.380 | 7.516 | 54,476 | +0.11(+1.42%) |
Sep 08, 2003 | 7.300 | 7.442 | 7.207 | 7.411 | 80,178 | +0.07(+1.01%) |
Sep 05, 2003 | 7.096 | 7.355 | 7.058 | 7.337 | 66,923 | +0.24(+3.31%) |
Sep 04, 2003 | 7.052 | 7.176 | 7.021 | 7.102 | 60,780 | -0.15(-2.05%) |
Sep 03, 2003 | 7.269 | 7.269 | 7.207 | 7.250 | 20,044 | -0.02(-0.26%) |
Sep 02, 2003 | 7.225 | 7.269 | 7.133 | 7.269 | 79,370 | +0.09(+1.21%) |
Aug 29, 2003 | 7.176 | 7.238 | 7.083 | 7.182 | 155,346 | +0.17(+2.47%) |
Aug 28, 2003 | 7.114 | 7.114 | 6.997 | 7.009 | 31,683 | -0.08(-1.13%) |
Aug 27, 2003 | 7.065 | 7.157 | 7.065 | 7.089 | 19,236 | +0.09(+1.24%) |
Aug 26, 2003 | 6.867 | 7.003 | 6.842 | 7.003 | 23,277 | +0.09(+1.25%) |
Aug 25, 2003 | 7.034 | 7.034 | 6.916 | 6.916 | 42,999 | -0.14(-2.02%) |
Aug 22, 2003 | 7.238 | 7.238 | 7.052 | 7.058 | 26,349 | -0.18(-2.48%) |
Aug 21, 2003 | 7.120 | 7.250 | 7.120 | 7.238 | 48,818 | +0.25(+3.63%) |
Aug 20, 2003 | 6.904 | 6.984 | 6.891 | 6.984 | 35,563 | +0.14(+2.08%) |
Aug 19, 2003 | 6.786 | 6.842 | 6.749 | 6.842 | 43,160 | +0.07(+1.00%) |
Aug 18, 2003 | 6.817 | 6.867 | 6.681 | 6.774 | 72,581 | +0.01(+0.18%) |
Aug 15, 2003 | 6.774 | 6.823 | 6.712 | 6.761 | 14,871 | +0.02(+0.28%) |
Aug 14, 2003 | 6.755 | 6.780 | 6.656 | 6.743 | 32,168 | +0.02(+0.28%) |
Aug 13, 2003 | 6.681 | 6.724 | 6.650 | 6.724 | 20,852 | +0.04(+0.65%) |
Aug 12, 2003 | 6.761 | 6.774 | 6.625 | 6.681 | 69,509 | -0.06(-0.83%) |
Aug 11, 2003 | 6.650 | 6.737 | 6.619 | 6.737 | 73,712 | +0.07(+1.11%) |
Aug 08, 2003 | 6.681 | 6.681 | 6.403 | 6.663 | 133,523 | -0.07(-1.10%) |
Aug 07, 2003 | 6.619 | 6.743 | 6.619 | 6.737 | 48,333 | +0.11(+1.68%) |
Aug 06, 2003 | 6.681 | 6.712 | 6.619 | 6.625 | 52,051 | -0.02(-0.28%) |
Aug 05, 2003 | 6.619 | 6.663 | 6.588 | 6.644 | 122,692 | -0.01(-0.09%) |
Aug 04, 2003 | 6.619 | 6.650 | 6.588 | 6.650 | 74,682 | -0.15(-2.18%) |
Aug 01, 2003 | 6.743 | 6.805 | 6.650 | 6.799 | 108,952 | -0.07(-0.99%) |
Jul 31, 2003 | 6.786 | 6.910 | 6.743 | 6.867 | 61,265 | +0.00(+0.00%) |
Jul 30, 2003 | 6.854 | 6.879 | 6.786 | 6.867 | 73,551 | -0.08(-1.16%) |
Jul 29, 2003 | 6.867 | 6.953 | 6.867 | 6.947 | 42,675 | +0.11(+1.63%) |
Jul 28, 2003 | 6.867 | 6.922 | 6.805 | 6.836 | 53,829 | -0.02(-0.27%) |
Jul 25, 2003 | 6.693 | 6.867 | 6.693 | 6.854 | 51,081 | +0.15(+2.21%) |
Jul 24, 2003 | 6.619 | 6.799 | 6.607 | 6.706 | 112,185 | -0.01(-0.09%) |
Jul 23, 2003 | 6.743 | 6.743 | 6.588 | 6.712 | 95,697 | -0.03(-0.46%) |
Jul 22, 2003 | 6.712 | 6.743 | 6.681 | 6.743 | 45,100 | +0.00(+0.00%) |
Jul 21, 2003 | 6.774 | 6.780 | 6.687 | 6.743 | 86,968 | -0.14(-1.98%) |
Jul 18, 2003 | 6.743 | 6.898 | 6.731 | 6.879 | 54,314 | +0.11(+1.55%) |
Jul 17, 2003 | 6.786 | 6.867 | 6.613 | 6.774 | 172,804 | -0.11(-1.62%) |
Jul 16, 2003 | 6.891 | 6.898 | 6.749 | 6.885 | 74,520 | -0.15(-2.11%) |
Jul 15, 2003 | 6.929 | 7.034 | 6.929 | 7.034 | 111,700 | +0.06(+0.80%) |
Jul 14, 2003 | 6.898 | 7.065 | 6.867 | 6.978 | 68,701 | +0.11(+1.62%) |
Jul 11, 2003 | 6.854 | 6.953 | 6.842 | 6.867 | 25,379 | -0.02(-0.36%) |
Jul 10, 2003 | 6.898 | 6.953 | 6.830 | 6.891 | 32,168 | +0.19(+2.86%) |
Jul 09, 2003 | 6.898 | 6.898 | 6.650 | 6.700 | 91,817 | -0.20(-2.87%) |
Jul 08, 2003 | 6.836 | 6.898 | 6.805 | 6.898 | 46,878 | +0.02(+0.36%) |
Jul 07, 2003 | 6.990 | 7.114 | 6.836 | 6.873 | 486,406 | -0.14(-1.94%) |
Jul 03, 2003 | 7.021 | 7.065 | 6.935 | 7.009 | 363,875 | -0.03(-0.44%) |
Jul 02, 2003 | 7.034 | 7.108 | 6.959 | 7.040 | 30,713 | -0.06(-0.78%) |
Jul 01, 2003 | 7.003 | 7.114 | 6.953 | 7.096 | 134,008 | +0.12(+1.68%) |
Jun 30, 2003 | 6.805 | 7.009 | 6.761 | 6.978 | 456,824 | +0.27(+4.06%) |
Jun 27, 2003 | 6.830 | 6.836 | 6.706 | 6.706 | 428,050 | -0.13(-1.90%) |
Jun 26, 2003 | 6.836 | 6.873 | 6.761 | 6.836 | 206,266 | +0.14(+2.03%) |
Jun 25, 2003 | 6.693 | 6.805 | 6.656 | 6.700 | 51,243 | +0.01(+0.09%) |
Jun 24, 2003 | 6.700 | 6.743 | 6.675 | 6.693 | 24,894 | +0.02(+0.28%) |
Jun 23, 2003 | 6.650 | 6.712 | 6.601 | 6.675 | 57,385 | -0.05(-0.74%) |
Jun 20, 2003 | 6.650 | 6.774 | 6.564 | 6.724 | 225,987 | +0.02(+0.28%) |
Jun 19, 2003 | 6.650 | 6.743 | 6.619 | 6.706 | 106,689 | +0.11(+1.69%) |
Jun 18, 2003 | 6.526 | 6.681 | 6.526 | 6.594 | 159,710 | -0.06(-0.84%) |
Jun 17, 2003 | 6.693 | 6.693 | 6.582 | 6.650 | 171,672 | +0.00(+0.00%) |
Jun 16, 2003 | 6.681 | 6.743 | 6.588 | 6.650 | 91,009 | +0.00(+0.00%) |
Jun 13, 2003 | 6.743 | 6.743 | 6.613 | 6.650 | 51,081 | +0.09(+1.42%) |
Jun 12, 2003 | 6.588 | 6.619 | 6.427 | 6.557 | 177,653 | -0.36(-5.19%) |
Jun 11, 2003 | 6.743 | 6.929 | 6.743 | 6.916 | 51,081 | +0.01(+0.18%) |
Jun 10, 2003 | 6.836 | 6.984 | 6.805 | 6.904 | 99,253 | +0.01(+0.09%) |
Jun 09, 2003 | 6.805 | 6.910 | 6.780 | 6.898 | 77,107 | +0.22(+3.24%) |
Jun 06, 2003 | 7.052 | 7.071 | 6.619 | 6.681 | 170,379 | -0.31(-4.42%) |
Jun 05, 2003 | 6.997 | 7.046 | 6.935 | 6.990 | 31,036 | -0.01(-0.09%) |
Jun 04, 2003 | 6.898 | 7.021 | 6.836 | 6.997 | 133,685 | -0.22(-3.00%) |
Jun 03, 2003 | 7.331 | 7.380 | 7.176 | 7.213 | 147,910 | -0.34(-4.50%) |
Jun 02, 2003 | 7.405 | 7.609 | 7.362 | 7.553 | 63,528 | +0.12(+1.67%) |
May 30, 2003 | 7.300 | 7.485 | 7.256 | 7.430 | 64,013 | +0.14(+1.95%) |
May 29, 2003 | 7.207 | 7.343 | 7.207 | 7.287 | 33,946 | +0.09(+1.20%) |
May 28, 2003 | 7.225 | 7.287 | 7.176 | 7.201 | 25,702 | -0.02(-0.26%) |
May 27, 2003 | 7.102 | 7.232 | 7.071 | 7.219 | 42,999 | +0.20(+2.82%) |
May 23, 2003 | 6.984 | 7.077 | 6.953 | 7.021 | 31,036 | +0.03(+0.44%) |
May 22, 2003 | 6.867 | 7.034 | 6.848 | 6.990 | 23,439 | +0.01(+0.18%) |
May 21, 2003 | 6.867 | 6.978 | 6.842 | 6.978 | 44,130 | -0.02(-0.27%) |
May 20, 2003 | 7.052 | 7.083 | 6.959 | 6.997 | 30,390 | -0.18(-2.50%) |
May 19, 2003 | 7.021 | 7.176 | 7.021 | 7.176 | 184,766 | -0.01(-0.17%) |
May 16, 2003 | 7.133 | 7.225 | 7.071 | 7.188 | 43,322 | +0.02(+0.35%) |
May 15, 2003 | 7.021 | 7.188 | 6.978 | 7.164 | 50,596 | +0.08(+1.14%) |
May 14, 2003 | 7.164 | 7.195 | 7.083 | 7.083 | 55,284 | +0.06(+0.79%) |
May 13, 2003 | 7.114 | 7.145 | 7.027 | 7.027 | 38,311 | -0.09(-1.22%) |
May 12, 2003 | 6.990 | 7.114 | 6.953 | 7.114 | 33,461 | +0.01(+0.17%) |
May 09, 2003 | 6.984 | 7.102 | 6.959 | 7.102 | 20,852 | +0.15(+2.14%) |
May 08, 2003 | 6.929 | 6.966 | 6.898 | 6.953 | 19,074 | +0.07(+0.99%) |
May 07, 2003 | 6.817 | 6.922 | 6.805 | 6.885 | 33,946 | +0.03(+0.45%) |
May 06, 2003 | 6.854 | 6.860 | 6.786 | 6.854 | 64,498 | -0.09(-1.34%) |
May 05, 2003 | 6.805 | 6.978 | 6.805 | 6.947 | 39,927 | +0.14(+2.00%) |
May 02, 2003 | 6.681 | 6.867 | 6.650 | 6.811 | 85,836 | +0.04(+0.55%) |