Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.75 | 10.89 | 10.64 | 10.64 | 287,207 | -0.09(-0.86%) |
Apr 29, 2004 | 10.68 | 10.94 | 10.58 | 10.73 | 199,231 | +0.03(+0.32%) |
Apr 28, 2004 | 10.69 | 10.75 | 10.66 | 10.70 | 151,935 | -0.00(-0.02%) |
Apr 27, 2004 | 10.64 | 10.71 | 10.59 | 10.70 | 151,200 | +0.11(+1.04%) |
Apr 26, 2004 | 10.47 | 10.66 | 10.47 | 10.59 | 145,073 | +0.14(+1.39%) |
Apr 23, 2004 | 10.67 | 10.80 | 10.35 | 10.45 | 166,148 | -0.11(-1.06%) |
Apr 22, 2004 | 10.15 | 10.56 | 10.15 | 10.56 | 96,797 | +0.41(+4.02%) |
Apr 21, 2004 | 10.05 | 10.15 | 9.914 | 10.15 | 76,212 | +0.10(+1.02%) |
Apr 20, 2004 | 10.04 | 10.13 | 9.996 | 10.05 | 87,485 | -0.03(-0.26%) |
Apr 19, 2004 | 10.07 | 10.11 | 9.902 | 10.08 | 59,058 | -0.01(-0.14%) |
Apr 16, 2004 | 9.998 | 10.14 | 9.834 | 10.09 | 99,003 | +0.13(+1.31%) |
Apr 15, 2004 | 9.753 | 10.01 | 9.745 | 9.959 | 61,999 | +0.23(+2.33%) |
Apr 14, 2004 | 9.834 | 9.836 | 9.610 | 9.732 | 87,975 | -0.12(-1.24%) |
Apr 13, 2004 | 10.06 | 10.06 | 9.855 | 9.855 | 70,576 | -0.18(-1.83%) |
Apr 12, 2004 | 9.987 | 10.05 | 9.936 | 10.04 | 73,272 | +0.12(+1.23%) |
Apr 08, 2004 | 10.19 | 10.19 | 9.916 | 9.916 | 74,007 | -0.22(-2.15%) |
Apr 07, 2004 | 10.12 | 10.22 | 10.01 | 10.13 | 49,501 | +0.00(+0.04%) |
Apr 06, 2004 | 10.31 | 10.31 | 10.10 | 10.13 | 108,560 | -0.20(-1.97%) |
Apr 05, 2004 | 10.26 | 10.33 | 10.15 | 10.33 | 109,050 | +0.06(+0.60%) |
Apr 02, 2004 | 10.12 | 10.28 | 10.12 | 10.27 | 86,260 | +0.21(+2.05%) |
Apr 01, 2004 | 9.947 | 10.20 | 9.928 | 10.07 | 77,928 | +0.08(+0.80%) |
Mar 31, 2004 | 9.961 | 10.05 | 9.822 | 9.987 | 87,485 | +0.03(+0.27%) |
Mar 30, 2004 | 9.885 | 9.967 | 9.816 | 9.961 | 96,797 | +0.04(+0.45%) |
Mar 29, 2004 | 9.498 | 10.04 | 9.457 | 9.916 | 210,259 | +0.44(+4.70%) |
Mar 26, 2004 | 9.528 | 9.535 | 9.459 | 9.471 | 53,667 | -0.04(-0.47%) |
Mar 25, 2004 | 9.365 | 9.516 | 9.306 | 9.516 | 96,062 | +0.18(+1.88%) |
Mar 24, 2004 | 9.365 | 9.412 | 9.255 | 9.341 | 108,315 | -0.05(-0.54%) |
Mar 23, 2004 | 9.416 | 9.504 | 9.351 | 9.392 | 83,564 | +0.00(+0.02%) |
Mar 22, 2004 | 9.406 | 9.479 | 9.367 | 9.390 | 170,559 | -0.02(-0.17%) |
Mar 19, 2004 | 9.437 | 9.537 | 9.343 | 9.406 | 322,495 | -0.00(-0.02%) |
Mar 18, 2004 | 9.447 | 9.477 | 9.365 | 9.408 | 112,971 | -0.07(-0.73%) |
Mar 17, 2004 | 9.416 | 9.483 | 9.367 | 9.477 | 101,698 | +0.09(+0.98%) |
Mar 16, 2004 | 9.388 | 9.443 | 9.290 | 9.386 | 273,974 | -0.00(-0.02%) |
Mar 15, 2004 | 9.600 | 9.600 | 9.371 | 9.388 | 91,161 | -0.23(-2.38%) |
Mar 12, 2004 | 9.335 | 9.616 | 9.271 | 9.616 | 160,512 | +0.28(+3.02%) |
Mar 11, 2004 | 9.292 | 9.353 | 9.284 | 9.335 | 130,615 | +0.04(+0.48%) |
Mar 10, 2004 | 9.375 | 9.526 | 9.290 | 9.290 | 65,185 | -0.08(-0.89%) |
Mar 09, 2004 | 9.557 | 9.610 | 9.306 | 9.373 | 93,366 | -0.18(-1.90%) |
Mar 08, 2004 | 9.794 | 9.794 | 9.549 | 9.555 | 70,576 | -0.21(-2.13%) |
Mar 05, 2004 | 9.559 | 9.763 | 9.502 | 9.763 | 55,873 | +0.18(+1.92%) |
Mar 04, 2004 | 9.522 | 9.579 | 9.406 | 9.579 | 39,699 | +0.08(+0.82%) |
Mar 03, 2004 | 9.447 | 9.588 | 9.384 | 9.502 | 78,663 | +0.03(+0.37%) |
Mar 02, 2004 | 9.651 | 9.657 | 9.347 | 9.467 | 99,983 | -0.14(-1.51%) |
Mar 01, 2004 | 9.610 | 9.826 | 9.610 | 9.612 | 108,560 | -0.02(-0.21%) |
Feb 27, 2004 | 9.579 | 9.671 | 9.522 | 9.632 | 105,619 | +0.08(+0.85%) |
Feb 26, 2004 | 9.559 | 9.590 | 9.481 | 9.551 | 123,508 | +0.03(+0.30%) |
Feb 25, 2004 | 9.165 | 9.522 | 9.151 | 9.522 | 95,572 | +0.32(+3.48%) |
Feb 24, 2004 | 9.151 | 9.341 | 9.069 | 9.202 | 93,121 | +0.07(+0.78%) |
Feb 23, 2004 | 9.253 | 9.365 | 8.977 | 9.131 | 135,271 | -0.10(-1.11%) |
Feb 20, 2004 | 9.222 | 9.424 | 9.202 | 9.233 | 134,536 | +0.01(+0.11%) |
Feb 19, 2004 | 9.590 | 9.637 | 9.222 | 9.222 | 130,615 | -0.35(-3.62%) |
Feb 18, 2004 | 9.814 | 9.853 | 9.524 | 9.569 | 164,433 | -0.22(-2.29%) |
Feb 17, 2004 | 9.430 | 9.812 | 9.430 | 9.794 | 202,662 | +0.39(+4.19%) |
Feb 13, 2004 | 9.855 | 9.865 | 9.386 | 9.400 | 232,804 | -0.43(-4.38%) |
Feb 12, 2004 | 10.06 | 10.06 | 9.814 | 9.830 | 62,244 | -0.22(-2.17%) |
Feb 11, 2004 | 10.20 | 10.20 | 9.998 | 10.05 | 86,505 | -0.15(-1.50%) |
Feb 10, 2004 | 10.17 | 10.20 | 9.955 | 10.20 | 128,164 | +0.03(+0.30%) |
Feb 09, 2004 | 10.16 | 10.19 | 10.14 | 10.17 | 47,541 | -0.01(-0.12%) |
Feb 06, 2004 | 9.824 | 10.18 | 9.743 | 10.18 | 90,181 | +0.35(+3.53%) |
Feb 05, 2004 | 9.792 | 9.916 | 9.755 | 9.836 | 54,647 | +0.04(+0.46%) |
Feb 04, 2004 | 10.13 | 10.13 | 9.677 | 9.792 | 166,148 | -0.37(-3.63%) |
Feb 03, 2004 | 10.14 | 10.21 | 10.05 | 10.16 | 51,707 | +0.05(+0.50%) |
Feb 02, 2004 | 10.12 | 10.23 | 10.07 | 10.11 | 71,556 | +0.02(+0.18%) |
Jan 30, 2004 | 10.09 | 10.22 | 10.04 | 10.09 | 76,212 | -0.01(-0.08%) |
Jan 29, 2004 | 10.20 | 10.20 | 10.05 | 10.10 | 94,592 | -0.05(-0.52%) |
Jan 28, 2004 | 10.03 | 10.24 | 10.03 | 10.15 | 235,990 | +0.25(+2.49%) |
Jan 27, 2004 | 10.19 | 10.19 | 9.885 | 9.906 | 132,085 | -0.33(-3.25%) |
Jan 26, 2004 | 10.24 | 10.24 | 10.08 | 10.24 | 61,264 | +0.02(+0.18%) |
Jan 23, 2004 | 10.09 | 10.22 | 10.07 | 10.22 | 105,619 | +0.04(+0.38%) |
Jan 22, 2004 | 10.12 | 10.26 | 10.12 | 10.18 | 147,034 | +0.02(+0.20%) |
Jan 21, 2004 | 10.44 | 10.44 | 10.13 | 10.16 | 178,646 | -0.31(-2.92%) |
Jan 20, 2004 | 10.20 | 10.47 | 10.15 | 10.47 | 102,188 | +0.23(+2.21%) |
Jan 16, 2004 | 10.35 | 10.35 | 10.17 | 10.24 | 123,018 | -0.10(-0.95%) |
Jan 15, 2004 | 10.35 | 10.35 | 10.19 | 10.34 | 75,967 | -0.04(-0.35%) |
Jan 14, 2004 | 10.33 | 10.38 | 10.29 | 10.38 | 104,639 | +0.07(+0.69%) |
Jan 13, 2004 | 10.21 | 10.35 | 10.21 | 10.30 | 114,686 | -0.01(-0.06%) |
Jan 12, 2004 | 10.31 | 10.35 | 10.21 | 10.31 | 74,987 | +0.03(+0.34%) |
Jan 09, 2004 | 10.53 | 10.53 | 10.28 | 10.28 | 46,070 | -0.28(-2.69%) |
Jan 08, 2004 | 10.42 | 10.59 | 10.42 | 10.56 | 138,212 | +0.18(+1.77%) |
Jan 07, 2004 | 10.28 | 10.38 | 10.26 | 10.38 | 69,841 | +0.08(+0.73%) |
Jan 06, 2004 | 10.60 | 10.60 | 10.30 | 10.30 | 68,370 | -0.26(-2.42%) |
Jan 05, 2004 | 10.24 | 10.55 | 10.24 | 10.55 | 67,880 | +0.34(+3.36%) |
Jan 02, 2004 | 10.41 | 10.57 | 10.21 | 10.21 | 78,663 | -0.17(-1.59%) |
Dec 31, 2003 | 10.72 | 10.72 | 10.38 | 10.38 | 92,141 | -0.34(-3.22%) |
Dec 30, 2003 | 10.55 | 10.72 | 10.53 | 10.72 | 114,686 | +0.13(+1.25%) |
Dec 29, 2003 | 10.36 | 10.60 | 10.32 | 10.59 | 77,683 | +0.27(+2.63%) |
Dec 26, 2003 | 10.34 | 10.34 | 10.24 | 10.32 | 23,035 | +0.00(+0.04%) |
Dec 24, 2003 | 10.54 | 10.54 | 10.29 | 10.31 | 35,533 | -0.22(-2.13%) |
Dec 23, 2003 | 10.27 | 10.54 | 10.26 | 10.54 | 147,769 | +0.22(+2.14%) |
Dec 22, 2003 | 10.56 | 10.56 | 10.27 | 10.32 | 82,829 | -0.24(-2.28%) |
Dec 19, 2003 | 10.56 | 10.57 | 10.29 | 10.56 | 75,722 | -0.01(-0.10%) |
Dec 18, 2003 | 10.34 | 10.61 | 10.29 | 10.57 | 103,414 | +0.23(+2.23%) |
Dec 17, 2003 | 10.54 | 10.54 | 10.22 | 10.34 | 68,861 | -0.12(-1.13%) |
Dec 16, 2003 | 10.18 | 10.52 | 9.981 | 10.46 | 168,109 | +0.30(+2.91%) |
Dec 15, 2003 | 10.49 | 10.50 | 10.16 | 10.16 | 86,260 | -0.21(-2.06%) |
Dec 12, 2003 | 10.45 | 10.49 | 10.29 | 10.38 | 140,907 | -0.11(-1.03%) |
Dec 11, 2003 | 10.07 | 10.49 | 10.07 | 10.48 | 124,489 | +0.41(+4.11%) |
Dec 10, 2003 | 10.16 | 10.18 | 9.947 | 10.07 | 102,188 | -0.10(-1.00%) |
Dec 09, 2003 | 10.26 | 10.40 | 10.10 | 10.17 | 113,461 | -0.09(-0.89%) |
Dec 08, 2003 | 9.996 | 10.26 | 9.996 | 10.26 | 142,868 | +0.23(+2.34%) |
Dec 05, 2003 | 10.19 | 10.34 | 10.17 | 10.03 | 45,580 | -0.24(-2.36%) |
Dec 04, 2003 | 9.936 | 10.27 | 9.896 | 10.27 | 88,710 | +0.36(+3.58%) |
Dec 03, 2003 | 10.28 | 10.41 | 9.916 | 9.916 | 81,604 | -0.33(-3.24%) |
Dec 02, 2003 | 10.30 | 10.45 | 10.30 | 10.25 | 93,856 | -0.10(-0.99%) |
Dec 01, 2003 | 10.08 | 10.36 | 10.08 | 10.35 | 110,765 | +0.31(+3.11%) |
Nov 28, 2003 | 10.05 | 10.12 | 9.945 | 10.04 | 34,553 | +0.01(+0.10%) |
Nov 26, 2003 | 10.23 | 10.29 | 9.941 | 10.03 | 84,054 | -0.27(-2.60%) |
Nov 25, 2003 | 9.861 | 10.25 | 9.861 | 10.30 | 142,133 | +0.39(+3.91%) |
Nov 24, 2003 | 9.757 | 9.908 | 9.722 | 9.908 | 124,489 | +0.15(+1.55%) |
Nov 21, 2003 | 9.661 | 9.757 | 9.567 | 9.757 | 117,872 | +0.10(+0.99%) |
Nov 20, 2003 | 9.475 | 9.663 | 9.445 | 9.661 | 80,133 | +0.15(+1.61%) |
Nov 19, 2003 | 9.441 | 9.610 | 9.412 | 9.508 | 47,786 | +0.09(+0.93%) |
Nov 18, 2003 | 9.559 | 9.634 | 9.400 | 9.420 | 59,548 | -0.15(-1.56%) |
Nov 17, 2003 | 9.620 | 9.620 | 9.502 | 9.569 | 113,461 | -0.17(-1.78%) |
Nov 14, 2003 | 9.753 | 9.839 | 9.712 | 9.743 | 117,627 | -0.03(-0.31%) |
Nov 13, 2003 | 9.508 | 9.855 | 9.508 | 9.773 | 100,963 | +0.22(+2.35%) |
Nov 12, 2003 | 9.422 | 9.549 | 9.420 | 9.549 | 97,042 | +0.13(+1.36%) |
Nov 11, 2003 | 9.530 | 9.530 | 9.375 | 9.420 | 39,699 | -0.11(-1.20%) |
Nov 10, 2003 | 9.728 | 9.728 | 9.496 | 9.535 | 83,809 | -0.23(-2.34%) |
Nov 07, 2003 | 9.773 | 9.865 | 9.734 | 9.763 | 88,465 | +0.06(+0.63%) |
Nov 06, 2003 | 9.626 | 9.698 | 9.586 | 9.702 | 89,690 | +0.07(+0.74%) |
Nov 05, 2003 | 9.384 | 9.620 | 9.314 | 9.630 | 65,675 | +0.07(+0.77%) |
Nov 04, 2003 | 9.384 | 9.736 | 9.377 | 9.557 | 176,808 | +0.23(+2.49%) |
Nov 03, 2003 | 9.110 | 9.386 | 9.090 | 9.324 | 107,121 | +0.22(+2.42%) |
Oct 31, 2003 | 9.141 | 9.175 | 9.014 | 9.104 | 91,651 | -0.17(-1.87%) |
Oct 30, 2003 | 8.937 | 9.277 | 8.937 | 9.277 | 188,939 | +0.32(+3.58%) |
Oct 29, 2003 | 8.947 | 8.977 | 8.918 | 8.957 | 112,481 | -0.02(-0.23%) |
Oct 28, 2003 | 8.971 | 8.977 | 8.837 | 8.977 | 144,093 | -0.01(-0.07%) |
Oct 27, 2003 | 8.784 | 8.994 | 8.782 | 8.984 | 100,228 | +0.17(+1.92%) |
Oct 24, 2003 | 8.988 | 8.998 | 8.784 | 8.814 | 113,951 | -0.15(-1.71%) |
Oct 23, 2003 | 8.739 | 8.977 | 8.692 | 8.967 | 220,551 | +0.28(+3.22%) |
Oct 22, 2003 | 8.937 | 8.937 | 8.529 | 8.688 | 186,978 | -0.27(-3.01%) |
Oct 21, 2003 | 8.763 | 8.957 | 8.735 | 8.957 | 89,445 | +0.18(+2.09%) |
Oct 20, 2003 | 8.757 | 8.835 | 8.706 | 8.773 | 75,967 | -0.02(-0.28%) |
Oct 17, 2003 | 8.967 | 8.986 | 8.761 | 8.798 | 44,110 | -0.18(-1.98%) |
Oct 16, 2003 | 8.947 | 8.988 | 8.941 | 8.975 | 74,252 | -0.00(-0.02%) |
Oct 15, 2003 | 9.000 | 9.000 | 8.916 | 8.977 | 56,608 | -0.01(-0.09%) |
Oct 14, 2003 | 8.977 | 9.039 | 8.937 | 8.986 | 171,785 | +0.07(+0.80%) |
Oct 13, 2003 | 8.804 | 8.951 | 8.804 | 8.914 | 84,054 | +0.16(+1.84%) |
Oct 10, 2003 | 8.998 | 8.998 | 8.669 | 8.753 | 93,856 | -0.21(-2.39%) |
Oct 09, 2003 | 8.788 | 8.788 | 8.788 | 8.967 | 119,833 | +0.21(+2.40%) |
Oct 08, 2003 | 8.649 | 8.824 | 8.649 | 8.757 | 95,817 | +0.09(+0.99%) |
Oct 07, 2003 | 8.814 | 8.818 | 8.569 | 8.671 | 121,548 | -0.14(-1.62%) |
Oct 06, 2003 | 8.829 | 8.841 | 8.688 | 8.814 | 70,821 | +0.00(+0.02%) |
Oct 03, 2003 | 8.737 | 8.822 | 8.651 | 8.812 | 160,512 | +0.10(+1.15%) |
Oct 02, 2003 | 8.647 | 8.804 | 8.620 | 8.712 | 164,433 | +0.01(+0.16%) |
Oct 01, 2003 | 8.343 | 8.698 | 8.376 | 8.698 | 148,994 | +0.36(+4.26%) |
Sep 30, 2003 | 8.308 | 8.506 | 8.286 | 8.343 | 224,717 | -0.05(-0.58%) |
Sep 29, 2003 | 8.292 | 8.359 | 8.063 | 8.392 | 127,674 | +0.17(+2.01%) |
Sep 26, 2003 | 8.378 | 8.382 | 8.227 | 8.227 | 128,410 | -0.14(-1.66%) |
Sep 25, 2003 | 8.612 | 8.645 | 8.365 | 8.365 | 197,761 | -0.25(-2.94%) |
Sep 24, 2003 | 8.743 | 8.771 | 8.529 | 8.618 | 152,670 | -0.16(-1.77%) |
Sep 23, 2003 | 8.771 | 8.818 | 8.747 | 8.773 | 85,770 | +0.00(+0.02%) |
Sep 22, 2003 | 8.855 | 8.886 | 8.690 | 8.771 | 63,469 | -0.08(-0.94%) |
Sep 19, 2003 | 8.773 | 8.773 | 8.773 | 8.855 | 130,860 | +0.03(+0.35%) |
Sep 18, 2003 | 8.951 | 8.977 | 8.692 | 8.824 | 213,935 | -0.20(-2.26%) |
Sep 17, 2003 | 9.084 | 9.084 | 8.977 | 9.028 | 93,366 | -0.11(-1.16%) |
Sep 16, 2003 | 8.875 | 9.135 | 8.804 | 9.135 | 119,342 | +0.35(+3.97%) |
Sep 15, 2003 | 8.824 | 8.824 | 8.741 | 8.786 | 82,339 | -0.04(-0.44%) |
Sep 12, 2003 | 8.798 | 8.906 | 8.641 | 8.824 | 209,278 | +0.05(+0.60%) |
Sep 11, 2003 | 8.806 | 8.831 | 8.669 | 8.771 | 248,978 | -0.08(-0.85%) |
Sep 10, 2003 | 9.182 | 9.182 | 8.847 | 8.847 | 134,046 | -0.39(-4.18%) |
Sep 09, 2003 | 9.324 | 9.375 | 9.108 | 9.233 | 237,215 | -0.16(-1.69%) |
Sep 08, 2003 | 9.039 | 9.488 | 9.020 | 9.392 | 144,828 | +0.39(+4.28%) |
Sep 05, 2003 | 9.335 | 9.335 | 9.002 | 9.006 | 154,141 | -0.31(-3.31%) |
Sep 04, 2003 | 9.345 | 9.392 | 9.314 | 9.314 | 138,457 | -0.04(-0.44%) |
Sep 03, 2003 | 9.416 | 9.437 | 9.263 | 9.355 | 329,356 | -0.04(-0.43%) |
Sep 02, 2003 | 9.794 | 9.794 | 9.396 | 9.396 | 283,776 | -0.32(-3.26%) |
Aug 29, 2003 | 9.457 | 9.783 | 9.441 | 9.712 | 100,228 | +0.22(+2.34%) |
Aug 28, 2003 | 9.488 | 9.526 | 9.388 | 9.490 | 148,259 | +0.02(+0.24%) |
Aug 27, 2003 | 9.528 | 9.528 | 9.428 | 9.467 | 103,169 | -0.09(-0.96%) |
Aug 26, 2003 | 9.620 | 9.630 | 9.284 | 9.559 | 124,244 | -0.14(-1.47%) |
Aug 25, 2003 | 9.755 | 9.775 | 9.588 | 9.702 | 73,027 | -0.01(-0.13%) |
Aug 22, 2003 | 9.788 | 9.788 | 9.490 | 9.714 | 127,674 | -0.02(-0.23%) |
Aug 21, 2003 | 9.651 | 9.796 | 9.651 | 9.736 | 117,627 | +0.03(+0.36%) |
Aug 20, 2003 | 9.973 | 9.973 | 9.661 | 9.702 | 294,803 | -0.27(-2.72%) |
Aug 19, 2003 | 9.526 | 9.973 | 9.526 | 9.973 | 214,915 | +0.47(+4.89%) |
Aug 18, 2003 | 9.361 | 9.543 | 9.339 | 9.508 | 88,955 | +0.17(+1.84%) |
Aug 15, 2003 | 9.345 | 9.386 | 9.314 | 9.337 | 50,971 | -0.04(-0.41%) |
Aug 14, 2003 | 9.171 | 9.375 | 9.149 | 9.375 | 93,611 | +0.22(+2.36%) |
Aug 13, 2003 | 9.069 | 9.159 | 9.000 | 9.159 | 148,994 | +0.09(+0.99%) |
Aug 12, 2003 | 9.008 | 9.069 | 8.941 | 9.069 | 87,240 | +0.00(+0.00%) |
Aug 11, 2003 | 8.977 | 9.069 | 8.963 | 9.069 | 104,639 | +0.11(+1.25%) |
Aug 08, 2003 | 8.845 | 9.037 | 8.845 | 8.957 | 86,015 | +0.14(+1.60%) |
Aug 07, 2003 | 8.835 | 8.835 | 8.655 | 8.816 | 119,587 | -0.03(-0.37%) |
Aug 06, 2003 | 8.984 | 9.067 | 8.818 | 8.849 | 91,651 | -0.10(-1.09%) |
Aug 05, 2003 | 9.049 | 9.063 | 8.894 | 8.947 | 143,603 | -0.08(-0.90%) |
Aug 04, 2003 | 9.131 | 9.131 | 8.988 | 9.028 | 143,113 | -0.09(-0.96%) |
Aug 01, 2003 | 9.100 | 9.182 | 9.037 | 9.116 | 118,607 | +0.00(+0.04%) |
Jul 31, 2003 | 9.077 | 9.120 | 8.922 | 9.112 | 129,390 | +0.03(+0.36%) |
Jul 30, 2003 | 8.775 | 9.110 | 8.775 | 9.080 | 164,923 | +0.31(+3.49%) |
Jul 29, 2003 | 8.773 | 8.812 | 8.702 | 8.773 | 123,753 | +0.00(+0.00%) |
Jul 28, 2003 | 8.661 | 8.849 | 8.661 | 8.773 | 170,559 | +0.11(+1.32%) |
Jul 25, 2003 | 8.372 | 8.690 | 8.372 | 8.659 | 111,991 | +0.29(+3.44%) |
Jul 24, 2003 | 8.608 | 8.727 | 8.369 | 8.372 | 121,793 | -0.24(-2.75%) |
Jul 23, 2003 | 8.263 | 8.608 | 8.198 | 8.608 | 123,018 | +0.36(+4.30%) |
Jul 22, 2003 | 8.396 | 8.437 | 8.080 | 8.253 | 334,258 | -0.10(-1.17%) |
Jul 21, 2003 | 7.998 | 8.363 | 7.978 | 8.351 | 179,136 | +0.40(+5.08%) |
Jul 18, 2003 | 7.827 | 7.970 | 7.753 | 7.947 | 80,868 | +0.16(+2.07%) |
Jul 17, 2003 | 7.837 | 7.837 | 7.702 | 7.786 | 90,916 | -0.06(-0.75%) |
Jul 16, 2003 | 7.672 | 7.892 | 7.672 | 7.845 | 92,386 | +0.17(+2.26%) |
Jul 15, 2003 | 7.831 | 7.917 | 7.655 | 7.672 | 67,880 | -0.16(-2.03%) |
Jul 14, 2003 | 7.790 | 8.039 | 7.790 | 7.831 | 106,599 | +0.07(+0.92%) |
Jul 11, 2003 | 7.672 | 7.817 | 7.661 | 7.759 | 29,896 | +0.08(+1.01%) |
Jul 10, 2003 | 7.835 | 7.845 | 7.625 | 7.682 | 54,647 | -0.18(-2.33%) |
Jul 09, 2003 | 7.935 | 7.957 | 7.763 | 7.866 | 160,022 | -0.07(-0.87%) |
Jul 08, 2003 | 7.743 | 7.947 | 7.733 | 7.935 | 87,975 | +0.19(+2.40%) |
Jul 07, 2003 | 7.661 | 7.753 | 7.649 | 7.749 | 99,003 | +0.09(+1.17%) |
Jul 03, 2003 | 7.692 | 7.710 | 7.651 | 7.659 | 33,327 | -0.05(-0.69%) |
Jul 02, 2003 | 7.494 | 7.712 | 7.494 | 7.712 | 202,907 | +0.22(+2.94%) |
Jul 01, 2003 | 7.468 | 7.508 | 7.376 | 7.492 | 239,666 | +0.02(+0.33%) |
Jun 30, 2003 | 7.549 | 7.549 | 7.437 | 7.468 | 225,452 | -0.08(-1.08%) |
Jun 27, 2003 | 7.519 | 7.559 | 7.510 | 7.549 | 149,729 | +0.02(+0.27%) |
Jun 26, 2003 | 7.508 | 7.549 | 7.508 | 7.529 | 65,920 | +0.02(+0.27%) |
Jun 25, 2003 | 7.529 | 7.549 | 7.498 | 7.508 | 55,137 | +0.00(+0.00%) |
Jun 24, 2003 | 7.510 | 7.543 | 7.490 | 7.508 | 50,726 | +0.00(+0.00%) |
Jun 23, 2003 | 7.657 | 7.661 | 7.508 | 7.508 | 100,228 | -0.15(-2.00%) |
Jun 20, 2003 | 7.623 | 7.753 | 7.623 | 7.661 | 82,584 | +0.04(+0.51%) |
Jun 19, 2003 | 7.721 | 7.770 | 7.590 | 7.623 | 286,226 | -0.08(-1.01%) |
Jun 18, 2003 | 7.580 | 7.700 | 7.559 | 7.700 | 117,382 | +0.15(+1.94%) |
Jun 17, 2003 | 7.774 | 7.774 | 7.519 | 7.553 | 204,622 | -0.23(-2.96%) |
Jun 16, 2003 | 7.706 | 7.819 | 7.704 | 7.784 | 153,160 | +0.08(+1.06%) |
Jun 13, 2003 | 7.794 | 7.794 | 7.702 | 7.702 | 72,046 | -0.08(-1.05%) |
Jun 12, 2003 | 7.741 | 7.810 | 7.733 | 7.784 | 164,923 | +0.04(+0.53%) |
Jun 11, 2003 | 7.570 | 7.753 | 7.549 | 7.743 | 69,596 | +0.12(+1.61%) |
Jun 10, 2003 | 7.504 | 7.621 | 7.504 | 7.621 | 61,509 | +0.12(+1.55%) |
Jun 09, 2003 | 7.559 | 7.570 | 7.490 | 7.504 | 69,106 | -0.05(-0.65%) |
Jun 06, 2003 | 7.661 | 7.661 | 7.539 | 7.553 | 138,947 | -0.10(-1.31%) |
Jun 05, 2003 | 7.621 | 7.723 | 7.613 | 7.653 | 119,587 | +0.04(+0.59%) |
Jun 04, 2003 | 7.325 | 7.627 | 7.325 | 7.608 | 281,325 | +0.28(+3.87%) |
Jun 03, 2003 | 7.357 | 7.357 | 7.274 | 7.325 | 255,349 | -0.08(-1.13%) |
Jun 02, 2003 | 7.270 | 7.435 | 7.270 | 7.408 | 190,409 | +0.14(+1.99%) |
May 30, 2003 | 7.223 | 7.264 | 7.182 | 7.264 | 106,844 | +0.06(+0.85%) |
May 29, 2003 | 7.080 | 7.213 | 7.080 | 7.202 | 138,457 | +0.09(+1.29%) |
May 28, 2003 | 7.092 | 7.141 | 7.070 | 7.111 | 55,628 | +0.02(+0.26%) |
May 27, 2003 | 6.937 | 7.162 | 6.933 | 7.092 | 63,224 | +0.16(+2.24%) |
May 23, 2003 | 6.947 | 6.978 | 6.931 | 6.937 | 77,928 | +0.00(+0.00%) |
May 22, 2003 | 6.956 | 6.978 | 6.931 | 6.937 | 48,031 | +0.00(+0.00%) |
May 21, 2003 | 6.941 | 7.009 | 6.937 | 6.937 | 76,702 | -0.00(-0.06%) |
May 20, 2003 | 6.978 | 6.984 | 6.907 | 6.941 | 85,770 | -0.02(-0.23%) |
May 19, 2003 | 7.029 | 7.151 | 6.958 | 6.958 | 78,663 | -0.08(-1.16%) |
May 16, 2003 | 7.131 | 7.172 | 7.039 | 7.039 | 248,978 | -0.12(-1.71%) |
May 15, 2003 | 7.100 | 7.239 | 7.070 | 7.162 | 176,686 | +0.06(+0.86%) |
May 14, 2003 | 7.233 | 7.284 | 7.080 | 7.100 | 157,326 | -0.10(-1.42%) |
May 13, 2003 | 7.366 | 7.372 | 7.202 | 7.202 | 76,702 | -0.19(-2.62%) |
May 12, 2003 | 7.294 | 7.447 | 7.284 | 7.396 | 85,524 | +0.12(+1.63%) |
May 09, 2003 | 7.141 | 7.294 | 7.100 | 7.278 | 58,323 | +0.12(+1.74%) |
May 08, 2003 | 7.141 | 7.192 | 7.111 | 7.153 | 72,782 | +0.01(+0.11%) |
May 07, 2003 | 7.121 | 7.219 | 7.119 | 7.145 | 97,532 | +0.02(+0.34%) |
May 06, 2003 | 7.141 | 7.188 | 7.039 | 7.121 | 164,188 | -0.02(-0.29%) |
May 05, 2003 | 7.202 | 7.223 | 7.131 | 7.141 | 129,145 | -0.06(-0.85%) |
May 02, 2003 | 7.121 | 7.223 | 7.111 | 7.202 | 65,185 | +0.07(+1.00%) |