Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.973 | 8.007 | 7.896 | 7.957 | 519,673 | +0.03(+0.32%) |
Apr 29, 2004 | 8.040 | 8.095 | 7.903 | 7.932 | 475,129 | -0.10(-1.20%) |
Apr 28, 2004 | 8.036 | 8.101 | 7.988 | 8.028 | 982,350 | -0.01(-0.08%) |
Apr 27, 2004 | 8.028 | 8.040 | 7.936 | 8.034 | 375,505 | +0.02(+0.23%) |
Apr 26, 2004 | 7.955 | 8.015 | 7.892 | 8.015 | 373,111 | +0.04(+0.50%) |
Apr 23, 2004 | 7.892 | 7.976 | 7.882 | 7.976 | 463,634 | +0.00(+0.00%) |
Apr 22, 2004 | 7.829 | 7.976 | 7.829 | 7.976 | 340,062 | +0.16(+2.06%) |
Apr 21, 2004 | 7.756 | 7.815 | 7.683 | 7.815 | 268,697 | +0.07(+0.89%) |
Apr 20, 2004 | 7.871 | 7.892 | 7.735 | 7.746 | 338,625 | -0.10(-1.33%) |
Apr 19, 2004 | 7.857 | 7.900 | 7.811 | 7.850 | 253,849 | -0.01(-0.08%) |
Apr 16, 2004 | 7.767 | 7.903 | 7.738 | 7.857 | 625,044 | +0.11(+1.46%) |
Apr 15, 2004 | 7.681 | 7.763 | 7.635 | 7.744 | 486,624 | +0.06(+0.82%) |
Apr 14, 2004 | 7.773 | 7.773 | 7.631 | 7.681 | 399,932 | -0.08(-0.97%) |
Apr 13, 2004 | 7.923 | 7.923 | 7.719 | 7.756 | 356,347 | -0.15(-1.93%) |
Apr 12, 2004 | 7.948 | 7.988 | 7.867 | 7.909 | 310,367 | -0.01(-0.11%) |
Apr 08, 2004 | 8.038 | 8.049 | 7.917 | 7.917 | 252,891 | -0.08(-1.04%) |
Apr 07, 2004 | 8.028 | 8.038 | 7.955 | 8.001 | 282,587 | -0.02(-0.21%) |
Apr 06, 2004 | 8.088 | 8.122 | 8.005 | 8.017 | 193,979 | -0.07(-0.88%) |
Apr 05, 2004 | 8.067 | 8.090 | 7.976 | 8.088 | 322,820 | +0.05(+0.65%) |
Apr 02, 2004 | 8.067 | 8.090 | 7.992 | 8.036 | 444,955 | +0.00(+0.00%) |
Apr 01, 2004 | 7.965 | 8.059 | 7.942 | 8.036 | 413,822 | +0.14(+1.83%) |
Mar 31, 2004 | 7.923 | 7.942 | 7.888 | 7.892 | 328,088 | +0.00(+0.00%) |
Mar 30, 2004 | 7.827 | 7.892 | 7.825 | 7.892 | 306,535 | +0.06(+0.83%) |
Mar 29, 2004 | 7.809 | 7.850 | 7.781 | 7.827 | 332,399 | +0.06(+0.81%) |
Mar 26, 2004 | 7.775 | 7.809 | 7.748 | 7.765 | 440,644 | +0.01(+0.08%) |
Mar 25, 2004 | 7.746 | 7.771 | 7.735 | 7.758 | 589,122 | +0.04(+0.54%) |
Mar 24, 2004 | 7.704 | 7.752 | 7.704 | 7.717 | 753,406 | -0.03(-0.38%) |
Mar 23, 2004 | 7.750 | 7.784 | 7.731 | 7.746 | 717,005 | +0.02(+0.22%) |
Mar 22, 2004 | 7.740 | 7.779 | 7.685 | 7.729 | 983,308 | -0.01(-0.13%) |
Mar 19, 2004 | 7.842 | 7.842 | 7.727 | 7.740 | 580,980 | -0.08(-1.04%) |
Mar 18, 2004 | 7.794 | 7.894 | 7.769 | 7.821 | 301,266 | +0.01(+0.08%) |
Mar 17, 2004 | 7.840 | 7.877 | 7.811 | 7.815 | 501,472 | +0.00(+0.03%) |
Mar 16, 2004 | 7.819 | 7.863 | 7.769 | 7.813 | 472,735 | +0.01(+0.11%) |
Mar 15, 2004 | 7.913 | 7.913 | 7.781 | 7.804 | 563,737 | -0.08(-0.98%) |
Mar 12, 2004 | 7.825 | 7.951 | 7.809 | 7.882 | 411,906 | +0.04(+0.45%) |
Mar 11, 2004 | 7.913 | 8.057 | 7.846 | 7.846 | 362,573 | -0.11(-1.39%) |
Mar 10, 2004 | 8.028 | 8.105 | 7.957 | 7.957 | 345,810 | -0.05(-0.63%) |
Mar 09, 2004 | 8.080 | 8.099 | 8.007 | 8.007 | 279,713 | -0.06(-0.80%) |
Mar 08, 2004 | 8.111 | 8.153 | 8.070 | 8.072 | 390,353 | -0.02(-0.23%) |
Mar 05, 2004 | 8.090 | 8.145 | 8.051 | 8.090 | 276,360 | +0.02(+0.23%) |
Mar 04, 2004 | 8.134 | 8.134 | 8.065 | 8.072 | 238,043 | -0.04(-0.51%) |
Mar 03, 2004 | 8.136 | 8.141 | 8.049 | 8.113 | 234,212 | -0.00(-0.03%) |
Mar 02, 2004 | 8.143 | 8.184 | 8.105 | 8.115 | 331,920 | -0.02(-0.21%) |
Mar 01, 2004 | 8.143 | 8.184 | 8.122 | 8.132 | 530,210 | +0.01(+0.13%) |
Feb 27, 2004 | 8.086 | 8.180 | 8.047 | 8.122 | 941,159 | +0.03(+0.41%) |
Feb 26, 2004 | 8.059 | 8.101 | 8.022 | 8.088 | 569,006 | +0.06(+0.75%) |
Feb 25, 2004 | 8.107 | 8.138 | 8.019 | 8.028 | 426,754 | -0.05(-0.65%) |
Feb 24, 2004 | 8.032 | 8.145 | 8.017 | 8.080 | 658,572 | +0.07(+0.86%) |
Feb 23, 2004 | 8.095 | 8.130 | 7.971 | 8.011 | 451,181 | -0.07(-0.90%) |
Feb 20, 2004 | 8.143 | 8.155 | 8.057 | 8.084 | 359,700 | -0.04(-0.46%) |
Feb 19, 2004 | 8.278 | 8.326 | 8.115 | 8.122 | 602,054 | -0.11(-1.39%) |
Feb 18, 2004 | 8.289 | 8.333 | 8.230 | 8.237 | 248,581 | -0.03(-0.38%) |
Feb 17, 2004 | 8.143 | 8.287 | 8.143 | 8.268 | 223,196 | +0.17(+2.06%) |
Feb 13, 2004 | 8.243 | 8.257 | 8.101 | 8.101 | 335,273 | -0.15(-1.77%) |
Feb 12, 2004 | 8.351 | 8.351 | 8.234 | 8.247 | 184,879 | -0.10(-1.25%) |
Feb 11, 2004 | 8.349 | 8.351 | 8.293 | 8.351 | 196,374 | +0.02(+0.25%) |
Feb 10, 2004 | 8.251 | 8.331 | 8.239 | 8.331 | 385,085 | +0.08(+0.99%) |
Feb 09, 2004 | 8.287 | 8.331 | 8.249 | 8.249 | 329,046 | -0.02(-0.20%) |
Feb 06, 2004 | 8.038 | 8.274 | 8.030 | 8.266 | 949,780 | +0.37(+4.74%) |
Feb 05, 2004 | 7.917 | 7.971 | 7.857 | 7.892 | 339,583 | +0.01(+0.08%) |
Feb 04, 2004 | 8.080 | 8.080 | 7.886 | 7.886 | 324,735 | -0.22(-2.70%) |
Feb 03, 2004 | 8.101 | 8.151 | 8.067 | 8.105 | 125,966 | +0.01(+0.13%) |
Feb 02, 2004 | 8.078 | 8.101 | 7.999 | 8.095 | 216,011 | +0.04(+0.47%) |
Jan 30, 2004 | 8.067 | 8.088 | 8.026 | 8.057 | 300,787 | +0.00(+0.05%) |
Jan 29, 2004 | 8.038 | 8.095 | 7.999 | 8.053 | 255,765 | +0.04(+0.44%) |
Jan 28, 2004 | 8.153 | 8.191 | 8.007 | 8.017 | 298,393 | -0.08(-1.03%) |
Jan 27, 2004 | 8.241 | 8.245 | 8.101 | 8.101 | 267,739 | -0.10(-1.20%) |
Jan 26, 2004 | 8.122 | 8.218 | 8.109 | 8.199 | 249,060 | +0.08(+0.95%) |
Jan 23, 2004 | 8.076 | 8.176 | 8.070 | 8.122 | 555,595 | +0.07(+0.83%) |
Jan 22, 2004 | 8.134 | 8.141 | 8.042 | 8.055 | 167,157 | -0.07(-0.82%) |
Jan 21, 2004 | 8.153 | 8.153 | 8.067 | 8.122 | 193,979 | -0.03(-0.36%) |
Jan 20, 2004 | 8.040 | 8.151 | 8.040 | 8.151 | 275,402 | +0.13(+1.64%) |
Jan 16, 2004 | 8.138 | 8.143 | 8.019 | 8.019 | 176,736 | -0.08(-1.01%) |
Jan 15, 2004 | 8.184 | 8.195 | 8.051 | 8.101 | 192,063 | -0.07(-0.89%) |
Jan 14, 2004 | 8.059 | 8.174 | 8.017 | 8.174 | 243,791 | +0.11(+1.42%) |
Jan 13, 2004 | 8.059 | 8.065 | 7.986 | 8.059 | 334,794 | -0.01(-0.16%) |
Jan 12, 2004 | 7.982 | 8.072 | 7.967 | 8.072 | 268,697 | +0.11(+1.39%) |
Jan 09, 2004 | 8.009 | 8.070 | 7.961 | 7.961 | 201,642 | -0.08(-0.96%) |
Jan 08, 2004 | 8.049 | 8.080 | 7.980 | 8.038 | 269,176 | +0.02(+0.29%) |
Jan 07, 2004 | 7.969 | 8.032 | 7.882 | 8.015 | 319,946 | +0.08(+0.97%) |
Jan 06, 2004 | 8.103 | 8.130 | 7.938 | 7.938 | 291,208 | -0.13(-1.66%) |
Jan 05, 2004 | 8.097 | 8.141 | 8.034 | 8.072 | 189,668 | -0.03(-0.31%) |
Jan 02, 2004 | 8.080 | 8.149 | 8.040 | 8.097 | 157,578 | +0.06(+0.70%) |
Dec 31, 2003 | 8.209 | 8.209 | 8.040 | 8.040 | 308,451 | -0.12(-1.43%) |
Dec 30, 2003 | 8.212 | 8.220 | 8.136 | 8.157 | 249,060 | -0.00(-0.03%) |
Dec 29, 2003 | 8.184 | 8.255 | 8.130 | 8.159 | 252,891 | +0.00(+0.03%) |
Dec 26, 2003 | 8.097 | 8.170 | 8.097 | 8.157 | 47,896 | +0.08(+1.01%) |
Dec 24, 2003 | 8.180 | 8.180 | 8.076 | 8.076 | 149,436 | -0.13(-1.53%) |
Dec 23, 2003 | 8.067 | 8.201 | 8.067 | 8.201 | 252,891 | +0.08(+1.03%) |
Dec 22, 2003 | 7.961 | 8.118 | 7.961 | 8.118 | 149,914 | +0.15(+1.83%) |
Dec 19, 2003 | 8.078 | 8.078 | 7.957 | 7.971 | 366,405 | -0.11(-1.32%) |
Dec 18, 2003 | 7.923 | 8.078 | 7.923 | 8.078 | 217,927 | +0.15(+1.87%) |
Dec 17, 2003 | 7.944 | 7.948 | 7.882 | 7.930 | 201,642 | +0.03(+0.32%) |
Dec 16, 2003 | 7.961 | 7.973 | 7.865 | 7.905 | 273,008 | -0.03(-0.42%) |
Dec 15, 2003 | 8.061 | 8.088 | 7.938 | 7.938 | 364,968 | -0.12(-1.50%) |
Dec 12, 2003 | 7.923 | 8.059 | 7.913 | 8.059 | 292,645 | +0.15(+1.87%) |
Dec 11, 2003 | 7.850 | 7.957 | 7.840 | 7.911 | 555,116 | +0.04(+0.56%) |
Dec 10, 2003 | 7.944 | 7.944 | 7.867 | 7.867 | 269,176 | -0.07(-0.84%) |
Dec 09, 2003 | 8.028 | 8.038 | 7.913 | 7.934 | 208,827 | -0.10(-1.30%) |
Dec 08, 2003 | 7.938 | 8.038 | 7.911 | 8.038 | 340,541 | +0.10(+1.26%) |
Dec 05, 2003 | 7.986 | 8.007 | 7.913 | 7.938 | 276,839 | -0.05(-0.60%) |
Dec 04, 2003 | 7.911 | 7.986 | 7.892 | 7.986 | 278,755 | +0.10(+1.22%) |
Dec 03, 2003 | 8.132 | 8.153 | 7.890 | 7.890 | 598,223 | -0.20(-2.48%) |
Dec 02, 2003 | 8.132 | 8.163 | 8.047 | 8.090 | 271,092 | -0.01(-0.13%) |
Dec 01, 2003 | 8.038 | 8.113 | 8.038 | 8.101 | 192,542 | +0.08(+1.04%) |
Nov 28, 2003 | 8.080 | 8.101 | 8.017 | 8.017 | 112,555 | -0.06(-0.78%) |
Nov 26, 2003 | 8.147 | 8.184 | 8.019 | 8.080 | 245,707 | -0.03(-0.31%) |
Nov 25, 2003 | 8.078 | 8.191 | 8.061 | 8.105 | 302,224 | +0.06(+0.70%) |
Nov 24, 2003 | 7.838 | 8.070 | 7.838 | 8.049 | 521,110 | +0.25(+3.24%) |
Nov 21, 2003 | 7.683 | 7.819 | 7.683 | 7.796 | 413,343 | +0.16(+2.16%) |
Nov 20, 2003 | 7.767 | 7.823 | 7.623 | 7.631 | 500,514 | -0.14(-1.75%) |
Nov 19, 2003 | 7.767 | 7.840 | 7.746 | 7.767 | 224,154 | +0.02(+0.27%) |
Nov 18, 2003 | 7.913 | 7.963 | 7.746 | 7.746 | 189,189 | -0.15(-1.90%) |
Nov 17, 2003 | 7.903 | 7.892 | 7.683 | 7.896 | 256,244 | -0.01(-0.08%) |
Nov 14, 2003 | 7.961 | 7.971 | 7.913 | 7.903 | 303,182 | -0.06(-0.73%) |
Nov 13, 2003 | 7.934 | 7.986 | 7.919 | 7.961 | 162,846 | +0.01(+0.10%) |
Nov 12, 2003 | 7.944 | 7.971 | 7.932 | 7.953 | 432,023 | +0.03(+0.37%) |
Nov 11, 2003 | 7.986 | 7.986 | 7.888 | 7.923 | 134,109 | -0.05(-0.58%) |
Nov 10, 2003 | 8.011 | 8.015 | 7.944 | 7.969 | 188,710 | -0.04(-0.44%) |
Nov 07, 2003 | 8.070 | 8.070 | 7.994 | 8.005 | 293,603 | -0.03(-0.42%) |
Nov 06, 2003 | 8.059 | 8.059 | 8.009 | 8.038 | 122,135 | -0.04(-0.52%) |
Nov 05, 2003 | 8.038 | 8.061 | 7.973 | 8.080 | 216,969 | +0.06(+0.78%) |
Nov 04, 2003 | 8.038 | 8.038 | 7.973 | 8.017 | 238,522 | -0.02(-0.23%) |
Nov 03, 2003 | 7.940 | 8.038 | 7.940 | 8.036 | 400,411 | +0.13(+1.69%) |
Oct 31, 2003 | 7.756 | 7.850 | 7.756 | 7.903 | 624,565 | +0.09(+1.15%) |
Oct 30, 2003 | 7.777 | 7.777 | 7.750 | 7.813 | 234,691 | +0.06(+0.73%) |
Oct 29, 2003 | 7.690 | 7.790 | 7.690 | 7.756 | 320,904 | +0.03(+0.41%) |
Oct 28, 2003 | 7.671 | 7.725 | 7.583 | 7.725 | 351,078 | +0.08(+0.98%) |
Oct 27, 2003 | 7.558 | 7.673 | 7.539 | 7.650 | 284,503 | +0.09(+1.22%) |
Oct 24, 2003 | 7.558 | 7.600 | 7.548 | 7.558 | 216,490 | +0.00(+0.00%) |
Oct 23, 2003 | 7.560 | 7.621 | 7.466 | 7.558 | 260,555 | -0.02(-0.30%) |
Oct 22, 2003 | 7.658 | 7.673 | 7.579 | 7.581 | 215,053 | -0.10(-1.28%) |
Oct 21, 2003 | 7.694 | 7.710 | 7.642 | 7.679 | 148,478 | -0.02(-0.22%) |
Oct 20, 2003 | 7.671 | 7.715 | 7.625 | 7.696 | 176,257 | +0.03(+0.44%) |
Oct 17, 2003 | 7.735 | 7.735 | 7.589 | 7.662 | 210,264 | -0.04(-0.52%) |
Oct 16, 2003 | 7.746 | 7.773 | 7.662 | 7.702 | 238,043 | -0.04(-0.57%) |
Oct 15, 2003 | 7.794 | 7.794 | 7.671 | 7.746 | 349,641 | -0.06(-0.80%) |
Oct 14, 2003 | 7.819 | 7.861 | 7.819 | 7.809 | 360,179 | -0.04(-0.53%) |
Oct 13, 2003 | 7.823 | 7.894 | 7.809 | 7.850 | 142,730 | +0.03(+0.35%) |
Oct 10, 2003 | 7.852 | 7.865 | 7.748 | 7.823 | 159,494 | -0.02(-0.24%) |
Oct 09, 2003 | 7.882 | 7.934 | 7.794 | 7.842 | 249,060 | -0.01(-0.13%) |
Oct 08, 2003 | 7.923 | 7.923 | 7.886 | 7.852 | 443,039 | -0.08(-1.03%) |
Oct 07, 2003 | 7.923 | 7.934 | 7.823 | 7.934 | 247,623 | +0.01(+0.13%) |
Oct 06, 2003 | 7.811 | 7.923 | 7.811 | 7.923 | 219,843 | +0.11(+1.39%) |
Oct 03, 2003 | 7.725 | 7.815 | 7.725 | 7.815 | 402,806 | +0.10(+1.24%) |
Oct 02, 2003 | 7.673 | 7.765 | 7.660 | 7.719 | 217,448 | +0.03(+0.35%) |
Oct 01, 2003 | 7.539 | 7.700 | 7.533 | 7.692 | 278,755 | +0.17(+2.22%) |
Sep 30, 2003 | 7.673 | 7.673 | 7.512 | 7.525 | 366,405 | -0.12(-1.53%) |
Sep 29, 2003 | 7.537 | 7.644 | 7.477 | 7.642 | 389,395 | +0.11(+1.53%) |
Sep 26, 2003 | 7.581 | 7.610 | 7.527 | 7.527 | 296,477 | -0.05(-0.72%) |
Sep 25, 2003 | 7.616 | 7.621 | 7.579 | 7.581 | 339,104 | -0.01(-0.11%) |
Sep 24, 2003 | 7.781 | 7.781 | 7.579 | 7.589 | 250,017 | -0.16(-2.02%) |
Sep 23, 2003 | 7.679 | 7.767 | 7.702 | 7.746 | 187,752 | +0.07(+0.87%) |
Sep 22, 2003 | 7.746 | 7.746 | 7.675 | 7.679 | 244,270 | -0.10(-1.26%) |
Sep 19, 2003 | 7.740 | 7.788 | 7.746 | 7.777 | 301,266 | +0.04(+0.49%) |
Sep 18, 2003 | 7.665 | 7.740 | 7.665 | 7.740 | 251,454 | +0.07(+0.87%) |
Sep 17, 2003 | 7.623 | 7.673 | 7.616 | 7.673 | 181,526 | -0.00(-0.05%) |
Sep 16, 2003 | 7.596 | 7.677 | 7.596 | 7.677 | 197,332 | +0.10(+1.38%) |
Sep 15, 2003 | 7.577 | 7.602 | 7.558 | 7.573 | 380,295 | -0.00(-0.06%) |
Sep 12, 2003 | 7.579 | 7.604 | 7.537 | 7.577 | 217,448 | -0.02(-0.30%) |
Sep 11, 2003 | 7.525 | 7.600 | 7.525 | 7.600 | 256,244 | +0.03(+0.39%) |
Sep 10, 2003 | 7.558 | 7.606 | 7.520 | 7.571 | 220,322 | +0.00(+0.03%) |
Sep 09, 2003 | 7.665 | 7.665 | 7.558 | 7.568 | 324,257 | -0.11(-1.41%) |
Sep 08, 2003 | 7.662 | 7.746 | 7.646 | 7.677 | 329,525 | +0.03(+0.33%) |
Sep 05, 2003 | 7.735 | 7.735 | 7.600 | 7.652 | 281,629 | -0.06(-0.81%) |
Sep 04, 2003 | 7.662 | 7.715 | 7.637 | 7.715 | 169,552 | +0.04(+0.54%) |
Sep 03, 2003 | 7.704 | 7.725 | 7.673 | 7.673 | 239,480 | -0.01(-0.16%) |
Sep 02, 2003 | 7.520 | 7.702 | 7.520 | 7.685 | 273,487 | +0.15(+1.97%) |
Aug 29, 2003 | 7.535 | 7.598 | 7.497 | 7.537 | 157,099 | -0.02(-0.25%) |
Aug 28, 2003 | 7.506 | 7.566 | 7.506 | 7.556 | 309,409 | +0.05(+0.67%) |
Aug 27, 2003 | 7.537 | 7.575 | 7.489 | 7.506 | 236,128 | -0.02(-0.25%) |
Aug 26, 2003 | 7.512 | 7.548 | 7.439 | 7.525 | 319,467 | +0.05(+0.67%) |
Aug 25, 2003 | 7.485 | 7.516 | 7.464 | 7.474 | 272,050 | +0.00(+0.06%) |
Aug 22, 2003 | 7.495 | 7.520 | 7.456 | 7.470 | 510,573 | -0.05(-0.61%) |
Aug 21, 2003 | 7.537 | 7.541 | 7.483 | 7.516 | 457,408 | -0.00(-0.03%) |
Aug 20, 2003 | 7.516 | 7.541 | 7.485 | 7.518 | 390,353 | -0.02(-0.25%) |
Aug 19, 2003 | 7.445 | 7.537 | 7.393 | 7.537 | 426,275 | +0.13(+1.80%) |
Aug 18, 2003 | 7.287 | 7.412 | 7.287 | 7.404 | 244,270 | +0.12(+1.60%) |
Aug 15, 2003 | 7.341 | 7.454 | 7.287 | 7.287 | 150,393 | -0.03(-0.46%) |
Aug 14, 2003 | 7.245 | 7.320 | 7.228 | 7.320 | 298,393 | +0.06(+0.89%) |
Aug 13, 2003 | 7.280 | 7.280 | 7.226 | 7.255 | 393,706 | -0.03(-0.34%) |
Aug 12, 2003 | 7.245 | 7.289 | 7.214 | 7.280 | 302,224 | +0.04(+0.49%) |
Aug 11, 2003 | 7.222 | 7.272 | 7.203 | 7.245 | 354,910 | +0.02(+0.32%) |
Aug 08, 2003 | 7.182 | 7.339 | 7.161 | 7.222 | 276,839 | +0.07(+0.93%) |
Aug 07, 2003 | 7.088 | 7.245 | 7.088 | 7.155 | 599,659 | +0.07(+0.94%) |
Aug 06, 2003 | 7.109 | 7.153 | 7.078 | 7.088 | 468,903 | -0.02(-0.29%) |
Aug 05, 2003 | 7.109 | 7.176 | 7.036 | 7.109 | 513,925 | +0.01(+0.18%) |
Aug 04, 2003 | 7.161 | 7.193 | 7.076 | 7.097 | 432,981 | -0.10(-1.42%) |
Aug 01, 2003 | 7.295 | 7.295 | 7.197 | 7.199 | 389,874 | -0.08(-1.15%) |
Jul 31, 2003 | 7.287 | 7.318 | 7.228 | 7.282 | 489,977 | +0.02(+0.23%) |
Jul 30, 2003 | 7.328 | 7.358 | 7.245 | 7.266 | 357,305 | -0.04(-0.57%) |
Jul 29, 2003 | 7.381 | 7.381 | 7.259 | 7.307 | 290,250 | -0.05(-0.71%) |
Jul 28, 2003 | 7.295 | 7.393 | 7.241 | 7.360 | 537,394 | +0.08(+1.15%) |
Jul 25, 2003 | 7.224 | 7.293 | 7.203 | 7.276 | 380,295 | +0.02(+0.29%) |
Jul 24, 2003 | 7.381 | 7.381 | 7.234 | 7.255 | 504,825 | -0.10(-1.39%) |
Jul 23, 2003 | 7.397 | 7.397 | 7.333 | 7.358 | 224,154 | -0.02(-0.25%) |
Jul 22, 2003 | 7.422 | 7.460 | 7.368 | 7.376 | 421,007 | -0.04(-0.53%) |
Jul 21, 2003 | 7.497 | 7.520 | 7.414 | 7.416 | 236,128 | -0.10(-1.36%) |
Jul 18, 2003 | 7.412 | 7.527 | 7.401 | 7.518 | 271,092 | +0.09(+1.21%) |
Jul 17, 2003 | 7.464 | 7.495 | 7.393 | 7.429 | 749,095 | -0.04(-0.59%) |
Jul 16, 2003 | 7.533 | 7.535 | 7.445 | 7.472 | 284,982 | -0.04(-0.53%) |
Jul 15, 2003 | 7.558 | 7.558 | 7.495 | 7.512 | 335,273 | -0.02(-0.22%) |
Jul 14, 2003 | 7.558 | 7.589 | 7.516 | 7.529 | 252,412 | -0.01(-0.11%) |
Jul 11, 2003 | 7.537 | 7.598 | 7.527 | 7.537 | 425,796 | -0.01(-0.14%) |
Jul 10, 2003 | 7.600 | 7.602 | 7.525 | 7.548 | 401,369 | -0.07(-0.96%) |
Jul 09, 2003 | 7.642 | 7.656 | 7.568 | 7.621 | 382,211 | -0.03(-0.38%) |
Jul 08, 2003 | 7.683 | 7.698 | 7.604 | 7.650 | 368,800 | -0.01(-0.11%) |
Jul 07, 2003 | 7.610 | 7.683 | 7.610 | 7.658 | 316,114 | +0.06(+0.82%) |
Jul 03, 2003 | 7.614 | 7.644 | 7.579 | 7.596 | 166,678 | -0.02(-0.25%) |
Jul 02, 2003 | 7.445 | 7.650 | 7.412 | 7.614 | 536,437 | +0.17(+2.30%) |
Jul 01, 2003 | 7.408 | 7.491 | 7.360 | 7.443 | 488,540 | +0.03(+0.42%) |
Jun 30, 2003 | 7.370 | 7.454 | 7.370 | 7.412 | 361,137 | +0.03(+0.42%) |
Jun 27, 2003 | 7.443 | 7.487 | 7.381 | 7.381 | 436,334 | -0.03(-0.37%) |
Jun 26, 2003 | 7.391 | 7.426 | 7.360 | 7.408 | 189,189 | +0.04(+0.54%) |
Jun 25, 2003 | 7.370 | 7.429 | 7.333 | 7.368 | 279,713 | -0.01(-0.11%) |
Jun 24, 2003 | 7.443 | 7.470 | 7.358 | 7.376 | 139,377 | -0.03(-0.37%) |
Jun 23, 2003 | 7.548 | 7.548 | 7.393 | 7.404 | 250,017 | -0.13(-1.77%) |
Jun 20, 2003 | 7.579 | 7.642 | 7.531 | 7.537 | 186,316 | -0.02(-0.28%) |
Jun 19, 2003 | 7.568 | 7.587 | 7.516 | 7.558 | 375,505 | +0.01(+0.14%) |
Jun 18, 2003 | 7.548 | 7.566 | 7.485 | 7.548 | 270,613 | -0.02(-0.28%) |
Jun 17, 2003 | 7.541 | 7.600 | 7.464 | 7.568 | 377,421 | +0.02(+0.30%) |
Jun 16, 2003 | 7.422 | 7.545 | 7.412 | 7.545 | 478,482 | +0.16(+2.21%) |
Jun 13, 2003 | 7.568 | 7.568 | 7.383 | 7.383 | 261,513 | -0.13(-1.78%) |
Jun 12, 2003 | 7.485 | 7.527 | 7.464 | 7.516 | 163,325 | -0.02(-0.25%) |
Jun 11, 2003 | 7.543 | 7.566 | 7.508 | 7.535 | 241,396 | +0.01(+0.17%) |
Jun 10, 2003 | 7.495 | 7.543 | 7.495 | 7.523 | 193,979 | +0.04(+0.53%) |
Jun 09, 2003 | 7.495 | 7.541 | 7.481 | 7.483 | 131,235 | -0.01(-0.19%) |
Jun 06, 2003 | 7.537 | 7.621 | 7.495 | 7.497 | 277,797 | -0.01(-0.11%) |
Jun 05, 2003 | 7.568 | 7.600 | 7.474 | 7.506 | 231,817 | -0.06(-0.80%) |
Jun 04, 2003 | 7.512 | 7.621 | 7.495 | 7.566 | 298,393 | +0.11(+1.43%) |
Jun 03, 2003 | 7.422 | 7.489 | 7.381 | 7.460 | 129,319 | +0.06(+0.79%) |
Jun 02, 2003 | 7.385 | 7.464 | 7.358 | 7.401 | 250,017 | +0.02(+0.23%) |
May 30, 2003 | 7.391 | 7.410 | 7.333 | 7.385 | 296,956 | +0.04(+0.54%) |
May 29, 2003 | 7.356 | 7.378 | 7.274 | 7.345 | 427,712 | -0.01(-0.09%) |
May 28, 2003 | 7.370 | 7.374 | 7.291 | 7.351 | 311,804 | +0.01(+0.09%) |
May 27, 2003 | 7.255 | 7.349 | 7.245 | 7.345 | 529,731 | +0.10(+1.35%) |
May 23, 2003 | 7.109 | 7.287 | 7.099 | 7.247 | 576,190 | +0.16(+2.27%) |
May 22, 2003 | 6.959 | 7.140 | 6.890 | 7.086 | 703,594 | +0.13(+1.83%) |
May 21, 2003 | 6.953 | 6.961 | 6.902 | 6.959 | 252,891 | +0.03(+0.39%) |
May 20, 2003 | 6.911 | 6.955 | 6.890 | 6.932 | 311,325 | +0.04(+0.61%) |
May 19, 2003 | 6.859 | 6.942 | 6.827 | 6.890 | 455,013 | +0.08(+1.23%) |
May 16, 2003 | 6.890 | 6.969 | 6.806 | 6.806 | 694,973 | -0.09(-1.36%) |
May 15, 2003 | 6.911 | 6.932 | 6.869 | 6.900 | 981,392 | -0.03(-0.45%) |
May 14, 2003 | 7.057 | 7.057 | 6.890 | 6.932 | 455,013 | -0.02(-0.27%) |
May 13, 2003 | 6.953 | 6.973 | 6.934 | 6.950 | 360,658 | -0.01(-0.12%) |
May 12, 2003 | 6.955 | 6.984 | 6.946 | 6.959 | 268,218 | -0.02(-0.24%) |
May 09, 2003 | 6.973 | 7.001 | 6.932 | 6.976 | 465,550 | +0.00(+0.03%) |
May 08, 2003 | 6.973 | 7.024 | 6.953 | 6.973 | 294,082 | -0.02(-0.30%) |
May 07, 2003 | 7.078 | 7.082 | 6.994 | 6.994 | 483,751 | -0.10(-1.44%) |
May 06, 2003 | 7.090 | 7.120 | 7.061 | 7.097 | 322,820 | -0.00(-0.03%) |
May 05, 2003 | 7.130 | 7.130 | 7.078 | 7.099 | 244,270 | -0.01(-0.15%) |
May 02, 2003 | 7.065 | 7.174 | 7.065 | 7.109 | 256,723 | +0.05(+0.65%) |