Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.854 | 8.023 | 7.723 | 7.914 | 262,448 | +0.06(+0.77%) |
Apr 29, 2004 | 8.007 | 8.037 | 7.763 | 7.854 | 178,772 | -0.14(-1.74%) |
Apr 28, 2004 | 8.057 | 8.135 | 7.976 | 7.992 | 189,200 | -0.06(-0.78%) |
Apr 27, 2004 | 8.226 | 8.276 | 7.934 | 8.055 | 582,748 | -0.19(-2.32%) |
Apr 26, 2004 | 8.256 | 8.367 | 8.208 | 8.246 | 138,797 | -0.05(-0.63%) |
Apr 23, 2004 | 8.156 | 8.381 | 8.156 | 8.299 | 207,326 | -0.05(-0.63%) |
Apr 22, 2004 | 8.135 | 8.367 | 8.135 | 8.351 | 237,618 | +0.18(+2.14%) |
Apr 21, 2004 | 8.061 | 8.186 | 8.061 | 8.176 | 202,112 | +0.06(+0.74%) |
Apr 20, 2004 | 8.190 | 8.574 | 8.115 | 8.115 | 311,858 | -0.07(-0.91%) |
Apr 19, 2004 | 8.095 | 8.226 | 8.055 | 8.190 | 222,472 | +0.11(+1.32%) |
Apr 16, 2004 | 7.946 | 8.135 | 7.946 | 8.083 | 162,881 | +0.14(+1.75%) |
Apr 15, 2004 | 7.854 | 7.962 | 7.753 | 7.944 | 133,831 | +0.07(+0.90%) |
Apr 14, 2004 | 7.904 | 7.997 | 7.874 | 7.874 | 135,072 | -0.01(-0.18%) |
Apr 13, 2004 | 8.176 | 8.212 | 7.866 | 7.888 | 168,592 | -0.19(-2.32%) |
Apr 12, 2004 | 7.958 | 8.075 | 7.958 | 8.075 | 98,324 | +0.14(+1.73%) |
Apr 08, 2004 | 7.964 | 8.055 | 7.936 | 7.938 | 175,544 | +0.02(+0.25%) |
Apr 07, 2004 | 7.934 | 7.968 | 7.884 | 7.918 | 114,215 | -0.05(-0.61%) |
Apr 06, 2004 | 7.986 | 8.035 | 7.906 | 7.966 | 157,170 | -0.02(-0.25%) |
Apr 05, 2004 | 7.904 | 7.986 | 7.884 | 7.986 | 145,500 | +0.10(+1.23%) |
Apr 02, 2004 | 7.833 | 7.890 | 7.753 | 7.890 | 262,696 | +0.07(+0.85%) |
Apr 01, 2004 | 7.733 | 7.823 | 7.682 | 7.823 | 182,745 | +0.09(+1.17%) |
Mar 31, 2004 | 7.803 | 7.803 | 7.692 | 7.733 | 166,357 | -0.03(-0.39%) |
Mar 30, 2004 | 7.632 | 7.769 | 7.612 | 7.763 | 175,048 | +0.09(+1.18%) |
Mar 29, 2004 | 7.602 | 7.678 | 7.600 | 7.672 | 138,300 | +0.10(+1.28%) |
Mar 26, 2004 | 7.562 | 7.644 | 7.537 | 7.576 | 175,793 | +0.01(+0.19%) |
Mar 25, 2004 | 7.547 | 7.566 | 7.491 | 7.562 | 194,911 | +0.03(+0.45%) |
Mar 24, 2004 | 7.554 | 7.564 | 7.392 | 7.527 | 309,375 | -0.04(-0.59%) |
Mar 23, 2004 | 7.682 | 7.707 | 7.572 | 7.572 | 230,914 | -0.08(-1.10%) |
Mar 22, 2004 | 7.703 | 7.763 | 7.656 | 7.656 | 279,580 | -0.07(-0.96%) |
Mar 19, 2004 | 7.763 | 7.833 | 7.731 | 7.731 | 98,076 | -0.01(-0.16%) |
Mar 18, 2004 | 7.652 | 7.791 | 7.652 | 7.743 | 159,405 | -0.05(-0.70%) |
Mar 17, 2004 | 7.703 | 7.811 | 7.703 | 7.797 | 182,000 | +0.14(+1.89%) |
Mar 16, 2004 | 7.501 | 7.709 | 7.501 | 7.652 | 431,288 | -0.01(-0.13%) |
Mar 15, 2004 | 7.743 | 7.743 | 7.644 | 7.662 | 95,097 | -0.07(-0.91%) |
Mar 12, 2004 | 7.773 | 7.773 | 7.703 | 7.733 | 260,709 | -0.01(-0.16%) |
Mar 11, 2004 | 7.902 | 7.912 | 7.703 | 7.745 | 181,007 | -0.16(-1.99%) |
Mar 10, 2004 | 8.075 | 8.095 | 7.902 | 7.902 | 130,851 | -0.22(-2.75%) |
Mar 09, 2004 | 8.166 | 8.184 | 8.095 | 8.125 | 116,202 | -0.05(-0.64%) |
Mar 08, 2004 | 8.152 | 8.192 | 8.103 | 8.178 | 127,623 | +0.03(+0.40%) |
Mar 05, 2004 | 8.135 | 8.198 | 8.067 | 8.146 | 142,024 | +0.00(+0.00%) |
Mar 04, 2004 | 8.085 | 8.156 | 8.065 | 8.146 | 154,191 | +0.04(+0.50%) |
Mar 03, 2004 | 8.135 | 8.144 | 8.065 | 8.105 | 187,711 | -0.01(-0.12%) |
Mar 02, 2004 | 8.226 | 8.260 | 8.111 | 8.115 | 129,858 | -0.13(-1.54%) |
Mar 01, 2004 | 8.186 | 8.270 | 8.180 | 8.242 | 118,685 | +0.10(+1.19%) |
Feb 27, 2004 | 8.105 | 8.260 | 8.015 | 8.146 | 198,387 | -0.01(-0.12%) |
Feb 26, 2004 | 8.206 | 8.206 | 8.071 | 8.156 | 142,273 | -0.06(-0.74%) |
Feb 25, 2004 | 8.023 | 8.216 | 7.954 | 8.216 | 169,585 | +0.16(+1.97%) |
Feb 24, 2004 | 8.166 | 8.170 | 8.045 | 8.057 | 152,204 | -0.12(-1.53%) |
Feb 23, 2004 | 8.105 | 8.220 | 8.081 | 8.182 | 247,053 | +0.07(+0.82%) |
Feb 20, 2004 | 8.075 | 8.146 | 8.061 | 8.115 | 172,316 | +0.01(+0.12%) |
Feb 19, 2004 | 8.156 | 8.276 | 8.105 | 8.105 | 98,076 | -0.08(-0.96%) |
Feb 18, 2004 | 8.258 | 8.258 | 8.055 | 8.184 | 205,091 | -0.06(-0.78%) |
Feb 17, 2004 | 8.212 | 8.297 | 8.166 | 8.248 | 181,255 | +0.09(+1.06%) |
Feb 13, 2004 | 8.276 | 8.351 | 8.156 | 8.162 | 179,020 | -0.11(-1.39%) |
Feb 12, 2004 | 8.337 | 8.458 | 8.256 | 8.276 | 130,106 | -0.06(-0.72%) |
Feb 11, 2004 | 8.226 | 8.357 | 8.226 | 8.337 | 144,011 | +0.11(+1.40%) |
Feb 10, 2004 | 8.125 | 8.270 | 8.121 | 8.222 | 170,082 | +0.11(+1.32%) |
Feb 09, 2004 | 8.105 | 8.230 | 8.105 | 8.115 | 77,964 | +0.06(+0.70%) |
Feb 06, 2004 | 7.886 | 8.115 | 7.886 | 8.059 | 107,760 | +0.13(+1.70%) |
Feb 05, 2004 | 7.984 | 8.079 | 7.904 | 7.924 | 148,480 | -0.07(-0.88%) |
Feb 04, 2004 | 8.055 | 8.105 | 7.995 | 7.995 | 168,095 | -0.08(-1.00%) |
Feb 03, 2004 | 8.075 | 8.115 | 8.035 | 8.075 | 96,835 | +0.02(+0.25%) |
Feb 02, 2004 | 8.075 | 8.115 | 8.015 | 8.055 | 99,318 | -0.01(-0.17%) |
Jan 30, 2004 | 8.025 | 8.115 | 8.005 | 8.069 | 86,158 | +0.01(+0.15%) |
Jan 29, 2004 | 8.101 | 8.133 | 8.001 | 8.057 | 117,195 | -0.04(-0.52%) |
Jan 28, 2004 | 8.075 | 8.216 | 8.055 | 8.099 | 256,488 | +0.00(+0.05%) |
Jan 27, 2004 | 8.127 | 8.127 | 8.021 | 8.095 | 105,773 | +0.02(+0.22%) |
Jan 26, 2004 | 8.031 | 8.135 | 7.954 | 8.077 | 178,275 | +0.06(+0.73%) |
Jan 23, 2004 | 8.035 | 8.081 | 8.003 | 8.019 | 212,788 | -0.08(-0.95%) |
Jan 22, 2004 | 8.206 | 8.220 | 8.017 | 8.095 | 291,746 | -0.16(-1.88%) |
Jan 21, 2004 | 8.095 | 8.268 | 8.059 | 8.250 | 351,089 | +0.19(+2.30%) |
Jan 20, 2004 | 7.974 | 8.077 | 7.962 | 8.065 | 197,146 | +0.07(+0.88%) |
Jan 16, 2004 | 8.125 | 8.135 | 7.995 | 7.995 | 104,532 | -0.16(-1.93%) |
Jan 15, 2004 | 8.045 | 8.166 | 7.948 | 8.152 | 265,427 | +0.06(+0.70%) |
Jan 14, 2004 | 8.055 | 8.101 | 8.025 | 8.095 | 137,058 | +0.02(+0.25%) |
Jan 13, 2004 | 8.015 | 8.079 | 8.009 | 8.075 | 169,089 | +0.06(+0.75%) |
Jan 12, 2004 | 8.035 | 8.035 | 7.856 | 8.015 | 211,795 | -0.04(-0.50%) |
Jan 09, 2004 | 8.065 | 8.105 | 8.009 | 8.055 | 765,494 | +0.03(+0.38%) |
Jan 08, 2004 | 7.936 | 8.055 | 7.904 | 8.025 | 175,793 | +0.04(+0.56%) |
Jan 07, 2004 | 7.972 | 8.013 | 7.894 | 7.980 | 195,656 | -0.03(-0.40%) |
Jan 06, 2004 | 7.924 | 8.075 | 7.924 | 8.013 | 236,625 | +0.04(+0.48%) |
Jan 05, 2004 | 7.765 | 7.974 | 7.745 | 7.974 | 270,641 | +0.21(+2.70%) |
Jan 02, 2004 | 7.852 | 7.852 | 7.713 | 7.765 | 193,918 | -0.09(-1.13%) |
Dec 31, 2003 | 7.950 | 7.950 | 7.831 | 7.854 | 276,600 | -0.06(-0.76%) |
Dec 30, 2003 | 7.874 | 7.944 | 7.825 | 7.914 | 211,795 | +0.03(+0.38%) |
Dec 29, 2003 | 7.807 | 7.884 | 7.765 | 7.884 | 222,720 | +0.08(+0.98%) |
Dec 26, 2003 | 7.773 | 7.807 | 7.713 | 7.807 | 61,577 | +0.08(+1.10%) |
Dec 24, 2003 | 7.759 | 7.783 | 7.699 | 7.723 | 71,260 | -0.05(-0.65%) |
Dec 23, 2003 | 7.753 | 7.773 | 7.717 | 7.773 | 226,196 | +0.02(+0.26%) |
Dec 22, 2003 | 7.678 | 7.755 | 7.678 | 7.753 | 239,108 | +0.05(+0.71%) |
Dec 19, 2003 | 7.598 | 7.699 | 7.533 | 7.699 | 193,670 | +0.12(+1.59%) |
Dec 18, 2003 | 7.531 | 7.596 | 7.491 | 7.578 | 118,685 | +0.04(+0.48%) |
Dec 17, 2003 | 7.463 | 7.541 | 7.451 | 7.541 | 623,469 | +0.09(+1.19%) |
Dec 16, 2003 | 7.443 | 7.491 | 7.431 | 7.453 | 486,162 | -0.07(-0.88%) |
Dec 15, 2003 | 7.501 | 7.572 | 7.467 | 7.519 | 294,726 | +0.11(+1.50%) |
Dec 12, 2003 | 7.350 | 7.419 | 7.310 | 7.409 | 164,123 | +0.06(+0.79%) |
Dec 11, 2003 | 7.262 | 7.350 | 7.241 | 7.350 | 504,784 | +0.09(+1.22%) |
Dec 10, 2003 | 7.322 | 7.322 | 7.247 | 7.262 | 307,389 | -0.09(-1.26%) |
Dec 09, 2003 | 7.390 | 7.390 | 7.308 | 7.354 | 466,050 | -0.10(-1.30%) |
Dec 08, 2003 | 7.390 | 7.441 | 7.356 | 7.451 | 251,026 | +0.04(+0.54%) |
Dec 05, 2003 | 7.344 | 7.461 | 7.318 | 7.411 | 197,146 | -0.04(-0.54%) |
Dec 04, 2003 | 7.360 | 7.459 | 7.304 | 7.451 | 163,874 | +0.07(+0.95%) |
Dec 03, 2003 | 7.217 | 7.384 | 7.217 | 7.380 | 287,277 | +0.16(+2.20%) |
Dec 02, 2003 | 7.157 | 7.260 | 7.147 | 7.221 | 431,288 | +0.10(+1.44%) |
Dec 01, 2003 | 7.030 | 7.163 | 7.028 | 7.119 | 1,186,106 | +0.09(+1.26%) |
Nov 28, 2003 | 6.947 | 7.048 | 6.947 | 7.030 | 61,080 | +0.00(+0.03%) |
Nov 26, 2003 | 7.020 | 7.020 | 7.014 | 7.028 | 123,154 | -0.02(-0.29%) |
Nov 25, 2003 | 7.048 | 7.062 | 7.044 | 7.048 | 286,780 | +0.02(+0.29%) |
Nov 24, 2003 | 7.056 | 7.056 | 7.032 | 7.028 | 350,344 | -0.03(-0.37%) |
Nov 21, 2003 | 7.056 | 7.056 | 6.996 | 7.054 | 173,558 | -0.00(-0.03%) |
Nov 20, 2003 | 7.042 | 7.086 | 7.030 | 7.056 | 260,709 | +0.01(+0.11%) |
Nov 19, 2003 | 7.119 | 7.117 | 7.048 | 7.048 | 327,997 | -0.07(-0.99%) |
Nov 18, 2003 | 7.284 | 7.284 | 7.119 | 7.119 | 83,427 | -0.16(-2.21%) |
Nov 17, 2003 | 7.245 | 7.314 | 7.245 | 7.280 | 108,505 | -0.02(-0.28%) |
Nov 14, 2003 | 7.318 | 7.368 | 7.300 | 7.300 | 87,648 | -0.04(-0.55%) |
Nov 13, 2003 | 7.320 | 7.350 | 7.320 | 7.340 | 139,541 | -0.01(-0.14%) |
Nov 12, 2003 | 7.262 | 7.350 | 7.262 | 7.350 | 117,940 | +0.06(+0.88%) |
Nov 11, 2003 | 7.223 | 7.298 | 7.223 | 7.286 | 70,019 | +0.02(+0.33%) |
Nov 10, 2003 | 7.348 | 7.358 | 7.262 | 7.262 | 144,259 | -0.09(-1.21%) |
Nov 07, 2003 | 7.411 | 7.441 | 7.292 | 7.350 | 232,900 | -0.10(-1.35%) |
Nov 06, 2003 | 7.360 | 7.453 | 7.328 | 7.451 | 86,903 | +0.04(+0.54%) |
Nov 05, 2003 | 7.149 | 7.419 | 7.147 | 7.411 | 175,793 | +0.22(+3.08%) |
Nov 04, 2003 | 7.185 | 7.219 | 7.125 | 7.189 | 495,597 | +0.01(+0.14%) |
Nov 03, 2003 | 7.217 | 7.223 | 7.179 | 7.179 | 281,318 | -0.03(-0.42%) |
Oct 31, 2003 | 7.205 | 7.209 | 7.191 | 7.209 | 132,837 | -0.01(-0.11%) |
Oct 30, 2003 | 7.243 | 7.243 | 7.207 | 7.217 | 118,436 | -0.00(-0.06%) |
Oct 29, 2003 | 7.189 | 7.249 | 7.169 | 7.221 | 103,290 | -0.02(-0.25%) |
Oct 28, 2003 | 7.245 | 7.249 | 7.199 | 7.239 | 223,713 | -0.00(-0.06%) |
Oct 27, 2003 | 7.239 | 7.260 | 7.221 | 7.243 | 109,746 | -0.01(-0.14%) |
Oct 24, 2003 | 7.239 | 7.304 | 7.235 | 7.253 | 116,947 | -0.00(-0.03%) |
Oct 23, 2003 | 7.251 | 7.286 | 7.221 | 7.255 | 118,188 | -0.02(-0.33%) |
Oct 22, 2003 | 7.370 | 7.372 | 7.253 | 7.280 | 168,095 | -0.11(-1.55%) |
Oct 21, 2003 | 7.411 | 7.431 | 7.370 | 7.394 | 198,884 | -0.02(-0.33%) |
Oct 20, 2003 | 7.503 | 7.503 | 7.392 | 7.419 | 327,253 | -0.09(-1.23%) |
Oct 17, 2003 | 7.823 | 7.823 | 7.491 | 7.511 | 911,243 | -0.35(-4.41%) |
Oct 16, 2003 | 7.870 | 7.942 | 7.856 | 7.858 | 105,773 | -0.06(-0.79%) |
Oct 15, 2003 | 7.928 | 8.011 | 7.928 | 7.920 | 57,107 | +0.01(+0.13%) |
Oct 14, 2003 | 7.970 | 7.984 | 7.846 | 7.910 | 58,845 | -0.04(-0.51%) |
Oct 13, 2003 | 7.850 | 7.970 | 7.850 | 7.950 | 152,204 | +0.11(+1.36%) |
Oct 10, 2003 | 7.843 | 7.860 | 7.823 | 7.843 | 92,365 | +0.06(+0.78%) |
Oct 09, 2003 | 7.876 | 7.928 | 7.793 | 7.783 | 132,589 | -0.09(-1.15%) |
Oct 08, 2003 | 7.846 | 7.886 | 7.815 | 7.874 | 135,569 | +0.02(+0.26%) |
Oct 07, 2003 | 7.803 | 7.898 | 7.803 | 7.854 | 117,443 | +0.06(+0.83%) |
Oct 06, 2003 | 7.805 | 7.819 | 7.646 | 7.789 | 237,121 | -0.06(-0.82%) |
Oct 03, 2003 | 7.733 | 7.854 | 7.733 | 7.854 | 147,983 | +0.15(+1.96%) |
Oct 02, 2003 | 7.668 | 7.686 | 7.582 | 7.703 | 114,712 | +0.17(+2.27%) |
Oct 01, 2003 | 7.390 | 7.560 | 7.390 | 7.531 | 126,133 | +0.14(+1.94%) |
Sep 30, 2003 | 7.493 | 7.572 | 7.320 | 7.388 | 224,458 | -0.12(-1.66%) |
Sep 29, 2003 | 7.231 | 7.551 | 7.231 | 7.513 | 156,177 | +0.32(+4.48%) |
Sep 26, 2003 | 7.300 | 7.443 | 7.191 | 7.191 | 134,576 | -0.08(-1.16%) |
Sep 25, 2003 | 7.404 | 7.451 | 7.229 | 7.276 | 204,098 | -0.17(-2.22%) |
Sep 24, 2003 | 7.590 | 7.590 | 7.441 | 7.441 | 521,916 | -0.15(-1.96%) |
Sep 23, 2003 | 7.630 | 7.668 | 7.590 | 7.590 | 206,333 | +0.06(+0.78%) |
Sep 22, 2003 | 7.574 | 7.656 | 7.556 | 7.531 | 144,259 | -0.04(-0.53%) |
Sep 19, 2003 | 7.632 | 7.638 | 7.499 | 7.572 | 221,727 | -0.06(-0.82%) |
Sep 18, 2003 | 7.678 | 7.678 | 7.568 | 7.634 | 122,409 | -0.11(-1.48%) |
Sep 17, 2003 | 7.803 | 7.827 | 7.680 | 7.749 | 137,555 | -0.06(-0.77%) |
Sep 16, 2003 | 7.854 | 7.854 | 7.676 | 7.809 | 123,402 | -0.04(-0.56%) |
Sep 15, 2003 | 7.843 | 7.854 | 7.789 | 7.854 | 135,569 | +0.02(+0.26%) |
Sep 12, 2003 | 7.628 | 7.846 | 7.572 | 7.833 | 124,395 | +0.21(+2.69%) |
Sep 11, 2003 | 7.652 | 7.676 | 7.572 | 7.628 | 58,349 | -0.04(-0.47%) |
Sep 10, 2003 | 7.793 | 7.848 | 7.644 | 7.664 | 77,219 | -0.11(-1.37%) |
Sep 09, 2003 | 7.944 | 7.944 | 7.703 | 7.771 | 172,068 | -0.14(-1.81%) |
Sep 08, 2003 | 7.773 | 7.944 | 7.684 | 7.914 | 162,633 | +0.18(+2.26%) |
Sep 05, 2003 | 7.854 | 7.854 | 7.632 | 7.739 | 167,102 | -0.16(-1.96%) |
Sep 04, 2003 | 7.813 | 7.932 | 7.795 | 7.894 | 106,518 | -0.01(-0.10%) |
Sep 03, 2003 | 7.934 | 7.995 | 7.902 | 7.902 | 137,555 | +0.05(+0.62%) |
Sep 02, 2003 | 7.854 | 7.894 | 7.854 | 7.854 | 91,372 | -0.03(-0.41%) |
Aug 29, 2003 | 7.769 | 7.894 | 7.723 | 7.886 | 90,131 | +0.10(+1.24%) |
Aug 28, 2003 | 7.652 | 7.803 | 7.642 | 7.789 | 55,866 | +0.16(+2.06%) |
Aug 27, 2003 | 7.692 | 7.707 | 7.632 | 7.632 | 81,192 | -0.08(-1.04%) |
Aug 26, 2003 | 7.622 | 7.733 | 7.501 | 7.713 | 137,803 | +0.08(+1.00%) |
Aug 25, 2003 | 7.642 | 7.644 | 7.574 | 7.636 | 114,215 | +0.00(+0.05%) |
Aug 22, 2003 | 7.803 | 7.803 | 7.612 | 7.632 | 128,368 | -0.15(-1.94%) |
Aug 21, 2003 | 7.874 | 7.874 | 7.783 | 7.783 | 209,809 | +0.01(+0.16%) |
Aug 20, 2003 | 7.747 | 7.773 | 7.672 | 7.771 | 135,817 | +0.00(+0.05%) |
Aug 19, 2003 | 7.745 | 7.839 | 7.696 | 7.767 | 165,116 | +0.04(+0.55%) |
Aug 18, 2003 | 7.672 | 7.729 | 7.664 | 7.725 | 178,524 | +0.07(+0.95%) |
Aug 15, 2003 | 7.549 | 7.652 | 7.531 | 7.652 | 66,294 | +0.12(+1.63%) |
Aug 14, 2003 | 7.588 | 7.588 | 7.491 | 7.529 | 113,222 | -0.04(-0.56%) |
Aug 13, 2003 | 7.374 | 7.572 | 7.374 | 7.572 | 123,651 | +0.21(+2.82%) |
Aug 12, 2003 | 7.350 | 7.400 | 7.330 | 7.364 | 88,641 | -0.01(-0.14%) |
Aug 11, 2003 | 7.380 | 7.380 | 7.249 | 7.374 | 109,994 | -0.03(-0.35%) |
Aug 08, 2003 | 7.199 | 7.479 | 7.179 | 7.400 | 133,334 | +0.20(+2.80%) |
Aug 07, 2003 | 7.360 | 7.360 | 7.189 | 7.199 | 110,491 | -0.12(-1.65%) |
Aug 06, 2003 | 7.411 | 7.425 | 7.320 | 7.320 | 89,882 | -0.07(-0.95%) |
Aug 05, 2003 | 7.169 | 7.459 | 7.169 | 7.390 | 155,184 | +0.05(+0.63%) |
Aug 04, 2003 | 7.390 | 7.411 | 7.344 | 7.344 | 76,226 | -0.14(-1.83%) |
Aug 01, 2003 | 7.481 | 7.507 | 7.370 | 7.481 | 136,314 | -0.02(-0.27%) |
Jul 31, 2003 | 7.491 | 7.642 | 7.451 | 7.501 | 222,224 | +0.12(+1.61%) |
Jul 30, 2003 | 7.499 | 7.509 | 7.370 | 7.382 | 287,525 | -0.11(-1.53%) |
Jul 29, 2003 | 7.511 | 7.513 | 7.392 | 7.497 | 102,297 | -0.00(-0.05%) |
Jul 28, 2003 | 7.501 | 7.562 | 7.451 | 7.501 | 168,840 | +0.00(+0.00%) |
Jul 25, 2003 | 7.495 | 7.535 | 7.473 | 7.501 | 95,593 | +0.00(+0.00%) |
Jul 24, 2003 | 7.390 | 7.551 | 7.390 | 7.501 | 159,405 | +0.07(+0.92%) |
Jul 23, 2003 | 7.572 | 7.572 | 7.425 | 7.433 | 178,275 | -0.16(-2.07%) |
Jul 22, 2003 | 7.431 | 7.602 | 7.374 | 7.590 | 311,858 | +0.18(+2.45%) |
Jul 21, 2003 | 7.390 | 7.461 | 7.366 | 7.409 | 179,765 | +0.02(+0.25%) |
Jul 18, 2003 | 7.471 | 7.481 | 7.330 | 7.390 | 199,629 | -0.03(-0.41%) |
Jul 17, 2003 | 7.451 | 7.451 | 7.280 | 7.421 | 282,808 | -0.03(-0.41%) |
Jul 16, 2003 | 7.471 | 7.515 | 7.429 | 7.451 | 81,192 | +0.00(+0.00%) |
Jul 15, 2003 | 7.551 | 7.554 | 7.415 | 7.451 | 142,769 | -0.13(-1.73%) |
Jul 14, 2003 | 7.370 | 7.632 | 7.342 | 7.582 | 199,381 | +0.24(+3.29%) |
Jul 11, 2003 | 7.310 | 7.421 | 7.310 | 7.340 | 104,283 | -0.01(-0.14%) |
Jul 10, 2003 | 7.507 | 7.507 | 7.326 | 7.350 | 110,491 | -0.16(-2.14%) |
Jul 09, 2003 | 7.441 | 7.511 | 7.338 | 7.511 | 157,170 | +0.07(+0.92%) |
Jul 08, 2003 | 7.471 | 7.507 | 7.390 | 7.443 | 136,065 | -0.01(-0.11%) |
Jul 07, 2003 | 7.340 | 7.461 | 7.334 | 7.451 | 135,072 | +0.12(+1.65%) |
Jul 03, 2003 | 7.300 | 7.368 | 7.300 | 7.330 | 80,447 | -0.02(-0.22%) |
Jul 02, 2003 | 7.189 | 7.346 | 7.177 | 7.346 | 126,133 | +0.18(+2.53%) |
Jul 01, 2003 | 7.249 | 7.249 | 7.078 | 7.165 | 162,385 | -0.08(-1.17%) |
Jun 30, 2003 | 7.068 | 7.270 | 7.068 | 7.249 | 195,408 | +0.18(+2.56%) |
Jun 27, 2003 | 7.054 | 7.149 | 7.048 | 7.068 | 124,644 | +0.00(+0.06%) |
Jun 26, 2003 | 7.004 | 7.102 | 6.990 | 7.064 | 91,124 | +0.06(+0.92%) |
Jun 25, 2003 | 7.028 | 7.048 | 6.959 | 7.000 | 90,379 | -0.05(-0.69%) |
Jun 24, 2003 | 6.931 | 7.080 | 6.847 | 7.048 | 132,093 | +0.12(+1.74%) |
Jun 23, 2003 | 7.068 | 7.068 | 6.889 | 6.927 | 259,220 | -0.14(-1.99%) |
Jun 20, 2003 | 7.249 | 7.270 | 7.066 | 7.068 | 311,610 | -0.16(-2.23%) |
Jun 19, 2003 | 7.241 | 7.278 | 7.221 | 7.229 | 144,011 | -0.01(-0.14%) |
Jun 18, 2003 | 7.237 | 7.350 | 7.237 | 7.239 | 180,014 | +0.00(+0.00%) |
Jun 17, 2003 | 7.199 | 7.239 | 7.108 | 7.239 | 111,236 | +0.06(+0.84%) |
Jun 16, 2003 | 7.119 | 7.181 | 7.088 | 7.179 | 116,450 | +0.06(+0.85%) |
Jun 13, 2003 | 7.260 | 7.260 | 7.088 | 7.119 | 389,078 | -0.15(-2.08%) |
Jun 12, 2003 | 7.129 | 7.270 | 7.098 | 7.270 | 147,983 | +0.15(+2.12%) |
Jun 11, 2003 | 7.139 | 7.189 | 7.108 | 7.119 | 75,233 | -0.02(-0.34%) |
Jun 10, 2003 | 7.149 | 7.149 | 7.125 | 7.143 | 70,515 | -0.02(-0.23%) |
Jun 09, 2003 | 7.213 | 7.213 | 7.149 | 7.159 | 102,049 | -0.06(-0.78%) |
Jun 06, 2003 | 7.239 | 7.253 | 7.215 | 7.215 | 77,468 | +0.01(+0.08%) |
Jun 05, 2003 | 7.229 | 7.237 | 7.199 | 7.209 | 80,447 | -0.02(-0.28%) |
Jun 04, 2003 | 7.159 | 7.249 | 7.088 | 7.229 | 74,985 | +0.07(+0.98%) |
Jun 03, 2003 | 7.205 | 7.205 | 7.100 | 7.159 | 180,758 | -0.05(-0.64%) |
Jun 02, 2003 | 7.070 | 7.249 | 7.068 | 7.205 | 127,623 | +0.16(+2.23%) |
May 30, 2003 | 7.006 | 7.094 | 7.006 | 7.048 | 85,413 | +0.04(+0.60%) |
May 29, 2003 | 6.982 | 7.006 | 6.937 | 7.006 | 151,460 | +0.02(+0.35%) |
May 28, 2003 | 6.947 | 6.982 | 6.947 | 6.982 | 108,753 | -0.06(-0.80%) |
May 27, 2003 | 6.957 | 7.048 | 6.933 | 7.038 | 82,185 | +0.10(+1.48%) |
May 23, 2003 | 6.937 | 6.949 | 6.877 | 6.935 | 110,243 | -0.00(-0.03%) |
May 22, 2003 | 6.911 | 6.937 | 6.867 | 6.937 | 135,320 | +0.02(+0.35%) |
May 21, 2003 | 6.941 | 6.947 | 6.863 | 6.913 | 78,461 | -0.03(-0.41%) |
May 20, 2003 | 6.968 | 6.986 | 6.913 | 6.941 | 256,240 | -0.06(-0.86%) |
May 19, 2003 | 7.000 | 7.002 | 6.939 | 7.002 | 287,029 | -0.01(-0.09%) |
May 16, 2003 | 7.048 | 7.060 | 6.988 | 7.008 | 246,805 | -0.06(-0.80%) |
May 15, 2003 | 7.028 | 7.068 | 7.002 | 7.064 | 141,031 | +0.03(+0.37%) |
May 14, 2003 | 7.038 | 7.062 | 6.990 | 7.038 | 171,820 | +0.02(+0.26%) |
May 13, 2003 | 7.038 | 7.068 | 6.988 | 7.020 | 145,997 | -0.03(-0.46%) |
May 12, 2003 | 7.078 | 7.086 | 7.028 | 7.052 | 124,395 | -0.06(-0.88%) |
May 09, 2003 | 7.022 | 7.115 | 6.959 | 7.115 | 116,947 | +0.09(+1.29%) |
May 08, 2003 | 7.016 | 7.028 | 6.974 | 7.024 | 352,330 | +0.00(+0.06%) |
May 07, 2003 | 6.968 | 7.092 | 6.877 | 7.020 | 339,916 | +0.05(+0.75%) |
May 06, 2003 | 6.927 | 6.994 | 6.917 | 6.968 | 182,000 | +0.07(+0.96%) |
May 05, 2003 | 6.867 | 6.917 | 6.867 | 6.901 | 118,685 | +0.03(+0.41%) |