Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.744 | 9.779 | 9.641 | 9.695 | 164,400 | +0.01(+0.08%) |
Apr 29, 2004 | 9.706 | 9.821 | 9.683 | 9.687 | 165,711 | -0.23(-2.33%) |
Apr 27, 2004 | 10.06 | 10.06 | 9.897 | 9.918 | 54,538 | -0.10(-1.03%) |
Apr 26, 2004 | 10.19 | 10.19 | 9.967 | 10.02 | 28,317 | -0.07(-0.70%) |
Apr 23, 2004 | 10.11 | 10.12 | 10.02 | 10.09 | 39,854 | +0.01(+0.11%) |
Apr 22, 2004 | 10.07 | 10.09 | 9.941 | 10.08 | 81,282 | +0.13(+1.26%) |
Apr 21, 2004 | 9.840 | 9.954 | 9.826 | 9.954 | 26,744 | +0.14(+1.46%) |
Apr 20, 2004 | 10.07 | 10.07 | 9.811 | 9.811 | 60,306 | -0.31(-3.03%) |
Apr 19, 2004 | 10.09 | 10.16 | 10.09 | 10.12 | 40,379 | +0.02(+0.24%) |
Apr 16, 2004 | 10.05 | 10.12 | 10.05 | 10.09 | 37,757 | +0.02(+0.17%) |
Apr 15, 2004 | 10.20 | 10.24 | 10.02 | 10.08 | 135,820 | -0.11(-1.05%) |
Apr 14, 2004 | 10.44 | 10.44 | 10.18 | 10.18 | 84,429 | -0.31(-2.91%) |
Apr 13, 2004 | 10.68 | 10.68 | 10.45 | 10.49 | 68,172 | -0.11(-1.03%) |
Apr 12, 2004 | 10.61 | 10.62 | 10.58 | 10.60 | 61,355 | -0.02(-0.20%) |
Apr 08, 2004 | 10.70 | 10.70 | 10.57 | 10.62 | 87,051 | -0.17(-1.57%) |
Apr 07, 2004 | 10.76 | 10.79 | 10.69 | 10.79 | 88,099 | +0.05(+0.46%) |
Apr 06, 2004 | 10.70 | 10.78 | 10.61 | 10.74 | 121,661 | +0.09(+0.84%) |
Apr 05, 2004 | 10.44 | 10.81 | 10.44 | 10.65 | 152,077 | +0.22(+2.08%) |
Apr 02, 2004 | 10.32 | 10.47 | 10.15 | 10.43 | 635,053 | +0.07(+0.70%) |
Apr 01, 2004 | 10.29 | 10.36 | 10.26 | 10.36 | 109,076 | +0.07(+0.65%) |
Mar 31, 2004 | 10.41 | 10.42 | 10.29 | 10.29 | 190,358 | -0.16(-1.50%) |
Mar 30, 2004 | 10.45 | 10.47 | 10.43 | 10.45 | 51,391 | -0.00(-0.02%) |
Mar 29, 2004 | 10.39 | 10.52 | 10.39 | 10.45 | 76,563 | +0.10(+0.92%) |
Mar 26, 2004 | 10.29 | 10.35 | 10.27 | 10.35 | 66,599 | +0.14(+1.32%) |
Mar 25, 2004 | 10.10 | 10.24 | 10.09 | 10.22 | 104,880 | +0.20(+1.96%) |
Mar 24, 2004 | 10.07 | 10.07 | 9.988 | 10.02 | 83,380 | -0.09(-0.85%) |
Mar 23, 2004 | 10.13 | 10.13 | 10.06 | 10.11 | 512,867 | +0.00(+0.02%) |
Mar 22, 2004 | 10.12 | 10.16 | 10.07 | 10.11 | 61,879 | -0.01(-0.13%) |
Mar 19, 2004 | 10.11 | 10.22 | 10.11 | 10.12 | 61,879 | +0.01(+0.09%) |
Mar 18, 2004 | 10.07 | 10.15 | 10.07 | 10.11 | 66,599 | +0.06(+0.63%) |
Mar 17, 2004 | 9.967 | 10.09 | 9.966 | 10.05 | 51,916 | +0.05(+0.50%) |
Mar 16, 2004 | 9.983 | 10.03 | 9.947 | 9.998 | 55,586 | +0.11(+1.16%) |
Mar 15, 2004 | 9.916 | 9.916 | 9.849 | 9.884 | 80,233 | -0.00(-0.02%) |
Mar 12, 2004 | 9.897 | 9.897 | 9.798 | 9.886 | 117,991 | -0.09(-0.88%) |
Mar 11, 2004 | 9.954 | 10.00 | 9.906 | 9.973 | 117,466 | -0.01(-0.10%) |
Mar 10, 2004 | 10.07 | 10.07 | 9.981 | 9.983 | 79,709 | -0.09(-0.93%) |
Mar 09, 2004 | 10.05 | 10.13 | 10.04 | 10.08 | 98,588 | +0.00(+0.00%) |
Mar 08, 2004 | 10.04 | 10.09 | 10.04 | 10.08 | 105,929 | +0.05(+0.46%) |
Mar 05, 2004 | 10.01 | 10.09 | 9.994 | 10.03 | 122,186 | +0.10(+1.06%) |
Mar 04, 2004 | 9.886 | 9.966 | 9.878 | 9.926 | 98,588 | +0.08(+0.77%) |
Mar 03, 2004 | 9.674 | 9.851 | 9.647 | 9.849 | 275,836 | +0.16(+1.69%) |
Mar 02, 2004 | 9.725 | 9.725 | 9.649 | 9.685 | 195,078 | +0.03(+0.28%) |
Mar 01, 2004 | 9.805 | 9.836 | 9.641 | 9.659 | 201,895 | -0.10(-1.04%) |
Feb 27, 2004 | 9.651 | 9.796 | 9.617 | 9.760 | 155,223 | +0.07(+0.73%) |
Feb 26, 2004 | 9.575 | 9.689 | 9.559 | 9.689 | 49,294 | +0.11(+1.20%) |
Feb 25, 2004 | 9.645 | 9.645 | 9.573 | 9.575 | 41,952 | -0.09(-0.91%) |
Feb 24, 2004 | 9.584 | 9.687 | 9.546 | 9.662 | 83,380 | +0.04(+0.46%) |
Feb 23, 2004 | 9.693 | 9.693 | 9.601 | 9.619 | 49,294 | -0.08(-0.83%) |
Feb 20, 2004 | 9.844 | 9.844 | 9.662 | 9.699 | 98,588 | -0.18(-1.83%) |
Feb 19, 2004 | 9.876 | 9.994 | 9.876 | 9.880 | 58,208 | -0.04(-0.38%) |
Feb 18, 2004 | 10.05 | 10.10 | 9.897 | 9.918 | 38,281 | -0.12(-1.20%) |
Feb 17, 2004 | 10.07 | 10.08 | 10.01 | 10.04 | 88,099 | +0.07(+0.69%) |
Feb 13, 2004 | 9.998 | 10.02 | 9.927 | 9.969 | 63,452 | +0.03(+0.35%) |
Feb 12, 2004 | 9.905 | 9.956 | 9.866 | 9.935 | 91,246 | +0.01(+0.12%) |
Feb 11, 2004 | 9.788 | 9.983 | 9.788 | 9.924 | 126,905 | +0.14(+1.38%) |
Feb 10, 2004 | 9.790 | 9.838 | 9.767 | 9.788 | 62,404 | +0.00(+0.02%) |
Feb 09, 2004 | 9.763 | 9.786 | 9.704 | 9.786 | 51,916 | +0.06(+0.67%) |
Feb 06, 2004 | 9.706 | 9.746 | 9.689 | 9.722 | 37,757 | +0.11(+1.15%) |
Feb 05, 2004 | 9.722 | 9.763 | 9.611 | 9.611 | 43,525 | -0.06(-0.65%) |
Feb 04, 2004 | 9.702 | 9.722 | 9.647 | 9.674 | 46,147 | -0.02(-0.24%) |
Feb 03, 2004 | 9.720 | 9.815 | 9.687 | 9.697 | 68,172 | -0.03(-0.35%) |
Feb 02, 2004 | 9.697 | 9.750 | 9.619 | 9.731 | 145,260 | +0.04(+0.45%) |
Jan 30, 2004 | 9.647 | 9.702 | 9.615 | 9.687 | 123,759 | +0.02(+0.22%) |
Jan 29, 2004 | 9.725 | 9.725 | 9.630 | 9.666 | 271,641 | -0.06(-0.57%) |
Jan 28, 2004 | 9.803 | 9.840 | 9.710 | 9.722 | 55,586 | -0.15(-1.49%) |
Jan 27, 2004 | 9.886 | 9.886 | 9.844 | 9.868 | 23,073 | +0.02(+0.15%) |
Jan 26, 2004 | 9.857 | 9.857 | 9.807 | 9.853 | 35,135 | +0.00(+0.02%) |
Jan 23, 2004 | 9.927 | 9.967 | 9.758 | 9.851 | 83,380 | -0.20(-1.95%) |
Jan 22, 2004 | 9.931 | 10.05 | 9.926 | 10.05 | 77,087 | +0.14(+1.41%) |
Jan 21, 2004 | 9.916 | 9.945 | 9.857 | 9.908 | 112,746 | -0.07(-0.74%) |
Jan 20, 2004 | 9.916 | 10.03 | 9.872 | 9.983 | 97,539 | +0.21(+2.17%) |
Jan 16, 2004 | 9.729 | 9.771 | 9.657 | 9.771 | 35,135 | +0.07(+0.73%) |
Jan 15, 2004 | 9.640 | 9.733 | 9.624 | 9.701 | 40,379 | +0.05(+0.47%) |
Jan 14, 2004 | 9.672 | 9.693 | 9.620 | 9.655 | 34,610 | -0.07(-0.76%) |
Jan 13, 2004 | 9.758 | 9.815 | 9.685 | 9.729 | 34,086 | +0.02(+0.20%) |
Jan 12, 2004 | 9.706 | 9.773 | 9.691 | 9.710 | 208,188 | -0.06(-0.62%) |
Jan 09, 2004 | 9.784 | 9.821 | 9.758 | 9.771 | 54,538 | +0.01(+0.12%) |
Jan 08, 2004 | 9.805 | 9.805 | 9.714 | 9.760 | 103,307 | -0.01(-0.12%) |
Jan 07, 2004 | 9.800 | 9.834 | 9.771 | 9.771 | 61,879 | -0.04(-0.41%) |
Jan 06, 2004 | 9.823 | 9.840 | 9.756 | 9.811 | 48,769 | +0.00(+0.04%) |
Jan 05, 2004 | 9.826 | 9.851 | 9.807 | 9.807 | 108,551 | +0.08(+0.78%) |
Jan 02, 2004 | 9.702 | 9.781 | 9.653 | 9.731 | 93,868 | +0.07(+0.77%) |
Dec 31, 2003 | 9.697 | 9.706 | 9.647 | 9.657 | 146,833 | -0.02(-0.16%) |
Dec 30, 2003 | 9.617 | 9.722 | 9.592 | 9.672 | 74,465 | +0.09(+0.98%) |
Dec 29, 2003 | 9.563 | 9.615 | 9.544 | 9.578 | 62,404 | -0.03(-0.34%) |
Dec 26, 2003 | 9.563 | 9.611 | 9.552 | 9.611 | 8,390 | +0.05(+0.52%) |
Dec 24, 2003 | 9.462 | 9.592 | 9.462 | 9.561 | 46,671 | +0.15(+1.58%) |
Dec 23, 2003 | 9.432 | 9.434 | 9.413 | 9.413 | 24,122 | +0.02(+0.16%) |
Dec 22, 2003 | 9.325 | 9.420 | 9.325 | 9.397 | 67,123 | +0.08(+0.82%) |
Dec 19, 2003 | 9.279 | 9.321 | 9.239 | 9.321 | 37,757 | +0.03(+0.35%) |
Dec 18, 2003 | 9.277 | 9.306 | 9.277 | 9.289 | 29,891 | -0.04(-0.39%) |
Dec 17, 2003 | 9.182 | 9.317 | 9.182 | 9.325 | 56,635 | +0.12(+1.33%) |
Dec 16, 2003 | 9.163 | 9.203 | 9.132 | 9.203 | 103,307 | +0.09(+0.96%) |
Dec 15, 2003 | 9.153 | 9.153 | 9.113 | 9.115 | 179,346 | -0.02(-0.17%) |
Dec 12, 2003 | 9.149 | 9.163 | 9.113 | 9.130 | 98,063 | +0.00(+0.04%) |
Dec 11, 2003 | 9.106 | 9.155 | 9.081 | 9.127 | 54,013 | -0.14(-1.48%) |
Dec 10, 2003 | 9.262 | 9.264 | 9.220 | 9.264 | 107,502 | -0.01(-0.10%) |
Dec 09, 2003 | 9.291 | 9.332 | 9.220 | 9.273 | 70,270 | -0.00(-0.04%) |
Dec 08, 2003 | 9.209 | 9.300 | 9.209 | 9.277 | 36,708 | +0.08(+0.85%) |
Dec 05, 2003 | 9.146 | 9.201 | 9.104 | 9.199 | 77,087 | +0.05(+0.50%) |
Dec 04, 2003 | 9.214 | 9.231 | 9.130 | 9.153 | 81,282 | -0.19(-2.02%) |
Dec 03, 2003 | 9.397 | 9.397 | 9.302 | 9.342 | 65,026 | -0.06(-0.63%) |
Dec 02, 2003 | 9.361 | 9.451 | 9.361 | 9.401 | 105,929 | +0.03(+0.31%) |
Dec 01, 2003 | 9.378 | 9.390 | 9.371 | 9.373 | 48,245 | -0.06(-0.63%) |
Nov 28, 2003 | 9.464 | 9.481 | 9.432 | 9.432 | 62,928 | +0.05(+0.55%) |
Nov 26, 2003 | 9.422 | 9.435 | 9.321 | 9.380 | 70,270 | -0.02(-0.16%) |
Nov 25, 2003 | 9.443 | 9.443 | 9.371 | 9.395 | 30,415 | +0.00(+0.00%) |
Nov 24, 2003 | 9.449 | 9.462 | 9.334 | 9.395 | 51,391 | -0.07(-0.75%) |
Nov 21, 2003 | 9.449 | 9.491 | 9.449 | 9.466 | 28,317 | -0.02(-0.22%) |
Nov 20, 2003 | 9.464 | 9.552 | 9.464 | 9.487 | 84,953 | +0.02(+0.20%) |
Nov 19, 2003 | 9.456 | 9.575 | 9.464 | 9.468 | 158,370 | +0.01(+0.12%) |
Nov 18, 2003 | 9.380 | 9.481 | 9.373 | 9.456 | 78,136 | +0.14(+1.56%) |
Nov 17, 2003 | 9.350 | 9.352 | 9.283 | 9.312 | 69,221 | -0.05(-0.55%) |
Nov 14, 2003 | 9.405 | 9.405 | 9.327 | 9.363 | 65,550 | -0.00(-0.04%) |
Nov 13, 2003 | 9.449 | 9.449 | 9.367 | 9.367 | 59,782 | -0.07(-0.71%) |
Nov 12, 2003 | 9.491 | 9.496 | 9.418 | 9.434 | 78,136 | -0.00(-0.02%) |
Nov 11, 2003 | 9.449 | 9.441 | 9.407 | 9.435 | 23,598 | -0.04(-0.46%) |
Nov 10, 2003 | 9.548 | 9.548 | 9.453 | 9.479 | 122,186 | -0.01(-0.08%) |
Nov 07, 2003 | 9.458 | 9.500 | 9.458 | 9.487 | 137,918 | +0.09(+0.97%) |
Nov 06, 2003 | 9.441 | 9.451 | 9.395 | 9.395 | 40,903 | -0.09(-0.98%) |
Nov 05, 2003 | 9.495 | 9.527 | 9.447 | 9.489 | 113,271 | +0.01(+0.14%) |
Nov 04, 2003 | 9.432 | 9.487 | 9.432 | 9.476 | 41,952 | +0.04(+0.44%) |
Nov 03, 2003 | 9.466 | 9.466 | 9.434 | 9.434 | 52,440 | -0.04(-0.44%) |
Oct 31, 2003 | 9.512 | 9.512 | 9.424 | 9.476 | 101,734 | -0.07(-0.78%) |
Oct 30, 2003 | 9.550 | 9.550 | 9.550 | 9.550 | 73,941 | -0.09(-0.91%) |
Oct 29, 2003 | 9.628 | 9.657 | 9.603 | 9.638 | 50,867 | -0.00(-0.04%) |
Oct 28, 2003 | 9.588 | 9.641 | 9.588 | 9.641 | 34,086 | +0.09(+0.92%) |
Oct 27, 2003 | 9.517 | 9.578 | 9.517 | 9.554 | 34,610 | +0.03(+0.30%) |
Oct 24, 2003 | 9.575 | 9.575 | 9.498 | 9.525 | 33,561 | -0.05(-0.52%) |
Oct 23, 2003 | 9.601 | 9.605 | 9.559 | 9.575 | 91,770 | -0.07(-0.69%) |
Oct 22, 2003 | 9.615 | 9.641 | 9.565 | 9.641 | 79,185 | +0.05(+0.52%) |
Oct 21, 2003 | 9.487 | 9.578 | 9.487 | 9.592 | 55,062 | +0.05(+0.54%) |
Oct 20, 2003 | 9.559 | 9.575 | 9.468 | 9.540 | 68,696 | -0.00(-0.02%) |
Oct 17, 2003 | 9.546 | 9.546 | 9.516 | 9.542 | 26,220 | -0.02(-0.22%) |
Oct 16, 2003 | 9.596 | 9.628 | 9.596 | 9.563 | 104,880 | -0.03(-0.32%) |
Oct 15, 2003 | 9.418 | 9.693 | 9.418 | 9.594 | 157,321 | +0.16(+1.74%) |
Oct 14, 2003 | 9.258 | 9.430 | 9.329 | 9.430 | 72,367 | +0.17(+1.85%) |
Oct 13, 2003 | 9.201 | 9.258 | 9.201 | 9.258 | 9,439 | +0.06(+0.62%) |
Oct 10, 2003 | 9.148 | 9.201 | 9.148 | 9.201 | 13,110 | +0.17(+1.88%) |
Oct 09, 2003 | 9.086 | 9.088 | 9.008 | 9.031 | 48,769 | -0.08(-0.88%) |
Oct 08, 2003 | 9.117 | 9.123 | 9.111 | 9.111 | 77,087 | -0.05(-0.52%) |
Oct 07, 2003 | 9.069 | 9.193 | 9.062 | 9.159 | 199,273 | +0.18(+2.06%) |
Oct 06, 2003 | 8.926 | 8.985 | 8.926 | 8.974 | 28,317 | +0.04(+0.45%) |
Oct 03, 2003 | 9.033 | 9.033 | 8.924 | 8.934 | 119,039 | -0.13(-1.47%) |
Oct 02, 2003 | 9.090 | 9.094 | 9.058 | 9.067 | 91,246 | +0.01(+0.08%) |
Oct 01, 2003 | 8.943 | 9.104 | 8.943 | 9.060 | 39,330 | +0.16(+1.84%) |
Sep 30, 2003 | 8.873 | 8.917 | 8.839 | 8.896 | 88,099 | +0.03(+0.32%) |
Sep 29, 2003 | 8.781 | 8.867 | 8.757 | 8.867 | 33,561 | +0.04(+0.48%) |
Sep 26, 2003 | 8.831 | 8.831 | 8.800 | 8.825 | 36,708 | -0.06(-0.69%) |
Sep 25, 2003 | 8.888 | 8.888 | 8.888 | 8.886 | 25,695 | -0.03(-0.34%) |
Sep 24, 2003 | 8.886 | 8.938 | 8.886 | 8.917 | 49,818 | +0.05(+0.58%) |
Sep 23, 2003 | 8.835 | 8.869 | 8.823 | 8.865 | 23,598 | -0.02(-0.28%) |
Sep 22, 2003 | 8.879 | 8.890 | 8.879 | 8.890 | 25,695 | -0.01(-0.11%) |
Sep 19, 2003 | 8.873 | 8.900 | 8.873 | 8.900 | 31,988 | +0.11(+1.24%) |
Sep 18, 2003 | 8.736 | 8.779 | 8.736 | 8.791 | 74,465 | +0.10(+1.19%) |
Sep 17, 2003 | 8.646 | 8.692 | 8.646 | 8.688 | 77,087 | +0.04(+0.46%) |
Sep 16, 2003 | 8.600 | 8.648 | 8.566 | 8.648 | 12,585 | +0.05(+0.55%) |
Sep 15, 2003 | 8.625 | 8.625 | 8.575 | 8.600 | 30,939 | -0.02(-0.27%) |
Sep 12, 2003 | 8.564 | 8.629 | 8.564 | 8.623 | 38,805 | +0.08(+0.92%) |
Sep 11, 2003 | 8.497 | 8.556 | 8.497 | 8.545 | 25,171 | -0.01(-0.13%) |
Sep 10, 2003 | 8.461 | 8.564 | 8.461 | 8.556 | 38,281 | +0.10(+1.17%) |
Sep 09, 2003 | 8.484 | 8.484 | 8.436 | 8.457 | 38,281 | -0.01(-0.09%) |
Sep 08, 2003 | 8.533 | 8.533 | 8.465 | 8.465 | 22,024 | -0.10(-1.11%) |
Sep 05, 2003 | 8.520 | 8.560 | 8.499 | 8.560 | 23,073 | +0.03(+0.34%) |
Sep 04, 2003 | 8.572 | 8.572 | 8.514 | 8.532 | 11,536 | +0.00(+0.04%) |
Sep 03, 2003 | 8.574 | 8.610 | 8.505 | 8.528 | 252,762 | +0.02(+0.27%) |
Sep 02, 2003 | 8.450 | 8.530 | 8.450 | 8.505 | 40,379 | +0.04(+0.52%) |
Aug 29, 2003 | 8.375 | 8.467 | 8.375 | 8.461 | 31,988 | +0.09(+1.07%) |
Aug 28, 2003 | 8.329 | 8.371 | 8.293 | 8.371 | 117,466 | +0.08(+0.94%) |
Aug 27, 2003 | 8.295 | 8.305 | 8.247 | 8.293 | 46,147 | -0.03(-0.32%) |
Aug 26, 2003 | 8.305 | 8.373 | 8.286 | 8.320 | 65,550 | +0.06(+0.74%) |
Aug 25, 2003 | 8.267 | 8.293 | 8.232 | 8.259 | 72,367 | -0.00(-0.02%) |
Aug 22, 2003 | 8.314 | 8.314 | 8.244 | 8.261 | 43,525 | -0.04(-0.53%) |
Aug 21, 2003 | 8.360 | 8.373 | 8.276 | 8.305 | 49,294 | -0.05(-0.59%) |
Aug 20, 2003 | 8.467 | 8.474 | 8.341 | 8.354 | 27,269 | -0.14(-1.66%) |
Aug 19, 2003 | 8.381 | 8.526 | 8.375 | 8.495 | 46,671 | +0.05(+0.61%) |
Aug 18, 2003 | 8.390 | 8.499 | 8.390 | 8.444 | 29,366 | -0.03(-0.32%) |
Aug 15, 2003 | 8.394 | 8.471 | 8.394 | 8.471 | 16,780 | +0.06(+0.75%) |
Aug 14, 2003 | 8.564 | 8.564 | 8.390 | 8.408 | 48,769 | -0.17(-1.96%) |
Aug 13, 2003 | 8.505 | 8.579 | 8.505 | 8.575 | 65,026 | +0.10(+1.15%) |
Aug 12, 2003 | 8.421 | 8.507 | 8.419 | 8.478 | 54,538 | +0.06(+0.68%) |
Aug 11, 2003 | 8.282 | 8.438 | 8.282 | 8.421 | 79,185 | +0.18(+2.15%) |
Aug 08, 2003 | 8.104 | 8.244 | 8.104 | 8.244 | 42,476 | +0.18(+2.20%) |
Aug 07, 2003 | 8.062 | 8.122 | 8.062 | 8.066 | 72,367 | +0.03(+0.33%) |
Aug 06, 2003 | 7.977 | 8.095 | 7.925 | 8.040 | 95,441 | -0.03(-0.40%) |
Aug 05, 2003 | 8.101 | 8.144 | 8.072 | 8.072 | 42,476 | -0.02(-0.28%) |
Aug 04, 2003 | 8.156 | 8.164 | 8.095 | 8.095 | 33,037 | -0.07(-0.82%) |
Aug 01, 2003 | 8.251 | 8.265 | 8.154 | 8.162 | 76,038 | -0.06(-0.74%) |
Jul 31, 2003 | 8.280 | 8.293 | 8.192 | 8.223 | 113,795 | -0.10(-1.17%) |
Jul 30, 2003 | 8.507 | 8.511 | 8.297 | 8.320 | 101,210 | -0.27(-3.15%) |
Jul 29, 2003 | 8.663 | 8.673 | 8.581 | 8.591 | 43,001 | -0.10(-1.12%) |
Jul 28, 2003 | 8.726 | 8.759 | 8.678 | 8.688 | 34,610 | -0.04(-0.42%) |
Jul 25, 2003 | 8.694 | 8.747 | 8.677 | 8.724 | 74,989 | +0.09(+1.02%) |
Jul 24, 2003 | 8.703 | 8.800 | 8.619 | 8.636 | 72,892 | -0.04(-0.46%) |
Jul 23, 2003 | 8.577 | 8.722 | 8.577 | 8.677 | 88,099 | +0.11(+1.31%) |
Jul 22, 2003 | 8.469 | 8.574 | 8.423 | 8.564 | 74,989 | +0.08(+0.99%) |
Jul 21, 2003 | 8.425 | 8.493 | 8.410 | 8.480 | 33,037 | +0.03(+0.32%) |
Jul 18, 2003 | 8.459 | 8.459 | 8.295 | 8.453 | 194,554 | -0.05(-0.61%) |
Jul 17, 2003 | 8.558 | 8.558 | 8.442 | 8.505 | 81,282 | -0.12(-1.44%) |
Jul 16, 2003 | 8.591 | 8.631 | 8.558 | 8.629 | 25,171 | +0.04(+0.42%) |
Jul 15, 2003 | 8.596 | 8.677 | 8.574 | 8.593 | 106,978 | -0.05(-0.60%) |
Jul 14, 2003 | 8.484 | 8.644 | 8.484 | 8.644 | 62,404 | +0.17(+2.00%) |
Jul 11, 2003 | 8.421 | 8.505 | 8.421 | 8.474 | 81,807 | +0.04(+0.47%) |
Jul 10, 2003 | 8.411 | 8.444 | 8.343 | 8.434 | 29,891 | -0.07(-0.81%) |
Jul 09, 2003 | 8.484 | 8.511 | 8.438 | 8.503 | 43,001 | -0.02(-0.18%) |
Jul 08, 2003 | 8.533 | 8.533 | 8.410 | 8.518 | 81,807 | -0.07(-0.82%) |
Jul 07, 2003 | 8.469 | 8.589 | 8.469 | 8.589 | 34,086 | -0.05(-0.53%) |
Jul 03, 2003 | 8.511 | 8.635 | 8.511 | 8.635 | 54,013 | +0.09(+1.07%) |
Jul 02, 2003 | 8.562 | 8.587 | 8.497 | 8.543 | 90,721 | -0.09(-1.04%) |
Jul 01, 2003 | 8.629 | 8.669 | 8.600 | 8.633 | 85,477 | -0.19(-2.18%) |
Jun 30, 2003 | 8.448 | 8.825 | 8.381 | 8.825 | 236,506 | +0.31(+3.60%) |
Jun 27, 2003 | 8.465 | 8.572 | 8.465 | 8.518 | 206,090 | +0.08(+0.99%) |
Jun 26, 2003 | 8.438 | 8.451 | 8.400 | 8.434 | 68,696 | -0.03(-0.41%) |
Jun 25, 2003 | 8.438 | 8.566 | 8.438 | 8.469 | 99,112 | +0.08(+0.93%) |
Jun 24, 2003 | 8.387 | 8.429 | 8.366 | 8.390 | 109,600 | -0.00(-0.05%) |
Jun 23, 2003 | 8.440 | 8.440 | 8.377 | 8.394 | 51,391 | -0.07(-0.83%) |
Jun 20, 2003 | 8.623 | 8.623 | 8.423 | 8.465 | 94,392 | -0.16(-1.84%) |
Jun 19, 2003 | 8.581 | 8.661 | 8.577 | 8.623 | 131,625 | -0.08(-0.96%) |
Jun 18, 2003 | 8.690 | 8.734 | 8.646 | 8.707 | 100,161 | +0.02(+0.18%) |
Jun 17, 2003 | 8.715 | 8.715 | 8.635 | 8.692 | 134,247 | -0.01(-0.15%) |
Jun 16, 2003 | 8.625 | 8.705 | 8.610 | 8.705 | 192,980 | +0.05(+0.53%) |
Jun 13, 2003 | 8.558 | 8.669 | 8.539 | 8.659 | 82,855 | +0.08(+0.89%) |
Jun 12, 2003 | 8.537 | 8.583 | 8.511 | 8.583 | 57,684 | +0.05(+0.56%) |
Jun 11, 2003 | 8.411 | 8.539 | 8.411 | 8.535 | 67,648 | +0.15(+1.84%) |
Jun 10, 2003 | 8.276 | 8.381 | 8.190 | 8.381 | 69,745 | +0.06(+0.71%) |
Jun 09, 2003 | 8.345 | 8.360 | 8.289 | 8.322 | 55,062 | -0.09(-1.04%) |
Jun 06, 2003 | 8.511 | 8.566 | 8.371 | 8.410 | 149,455 | -0.14(-1.63%) |
Jun 05, 2003 | 8.406 | 8.614 | 8.406 | 8.549 | 93,868 | +0.14(+1.66%) |
Jun 04, 2003 | 8.316 | 8.490 | 8.316 | 8.410 | 155,223 | +0.14(+1.68%) |
Jun 03, 2003 | 8.251 | 8.276 | 8.230 | 8.270 | 116,942 | -0.02(-0.30%) |
Jun 02, 2003 | 8.156 | 8.333 | 8.141 | 8.295 | 186,163 | +0.13(+1.56%) |
May 30, 2003 | 8.154 | 8.209 | 8.104 | 8.167 | 164,663 | +0.01(+0.16%) |
May 29, 2003 | 8.043 | 8.186 | 8.043 | 8.154 | 55,586 | +0.11(+1.33%) |
May 28, 2003 | 8.085 | 8.099 | 7.986 | 8.047 | 58,208 | -0.08(-0.99%) |
May 27, 2003 | 8.093 | 8.211 | 8.082 | 8.127 | 145,784 | -0.01(-0.12%) |
May 23, 2003 | 8.076 | 8.167 | 8.076 | 8.137 | 50,342 | -0.02(-0.28%) |
May 22, 2003 | 8.194 | 8.232 | 8.143 | 8.160 | 80,758 | -0.11(-1.38%) |
May 21, 2003 | 8.329 | 8.352 | 8.232 | 8.274 | 95,966 | -0.07(-0.87%) |
May 20, 2003 | 8.291 | 8.387 | 8.249 | 8.347 | 82,331 | +0.14(+1.77%) |
May 19, 2003 | 8.202 | 8.219 | 8.190 | 8.202 | 40,903 | -0.01(-0.16%) |
May 16, 2003 | 8.125 | 8.238 | 8.120 | 8.215 | 80,758 | +0.12(+1.46%) |
May 15, 2003 | 8.125 | 8.125 | 8.076 | 8.097 | 121,661 | -0.03(-0.42%) |
May 14, 2003 | 8.028 | 8.133 | 7.990 | 8.131 | 44,049 | +0.11(+1.35%) |
May 13, 2003 | 7.958 | 8.068 | 7.942 | 8.022 | 150,504 | +0.03(+0.43%) |
May 12, 2003 | 7.801 | 7.992 | 7.801 | 7.988 | 50,342 | +0.18(+2.35%) |
May 09, 2003 | 7.719 | 7.828 | 7.719 | 7.805 | 189,834 | +0.06(+0.76%) |
May 08, 2003 | 7.736 | 7.746 | 7.704 | 7.746 | 79,185 | +0.01(+0.12%) |
May 07, 2003 | 7.731 | 7.746 | 7.702 | 7.736 | 50,867 | -0.03(-0.39%) |
May 06, 2003 | 7.643 | 7.776 | 7.643 | 7.767 | 109,600 | +0.14(+1.77%) |
May 05, 2003 | 7.513 | 7.649 | 7.513 | 7.632 | 44,049 | +0.13(+1.75%) |
May 02, 2003 | 7.437 | 7.504 | 7.437 | 7.500 | 64,501 | +0.06(+0.79%) |