Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.54 | 11.07 | 10.52 | 10.85 | 379,840 | +0.44(+4.23%) |
Apr 29, 2004 | 10.88 | 10.88 | 10.38 | 10.41 | 469,478 | -0.47(-4.36%) |
Apr 28, 2004 | 11.18 | 11.18 | 10.87 | 10.88 | 208,023 | -0.30(-2.69%) |
Apr 27, 2004 | 10.96 | 11.24 | 10.96 | 11.18 | 264,198 | +0.23(+2.08%) |
Apr 26, 2004 | 10.71 | 10.99 | 10.66 | 10.95 | 237,646 | +0.24(+2.24%) |
Apr 23, 2004 | 10.79 | 10.80 | 10.62 | 10.71 | 360,091 | -0.09(-0.81%) |
Apr 22, 2004 | 10.46 | 10.80 | 10.44 | 10.80 | 207,913 | +0.34(+3.22%) |
Apr 21, 2004 | 10.51 | 10.51 | 10.26 | 10.46 | 247,082 | -0.05(-0.46%) |
Apr 20, 2004 | 10.69 | 10.69 | 10.47 | 10.51 | 321,799 | -0.17(-1.62%) |
Apr 19, 2004 | 10.58 | 10.73 | 10.58 | 10.69 | 200,452 | +0.11(+1.00%) |
Apr 16, 2004 | 10.40 | 10.67 | 10.39 | 10.58 | 264,308 | +0.18(+1.75%) |
Apr 15, 2004 | 9.980 | 10.49 | 9.980 | 10.40 | 524,118 | +0.51(+5.13%) |
Apr 14, 2004 | 9.892 | 9.974 | 9.834 | 9.889 | 192,114 | +0.00(+0.00%) |
Apr 13, 2004 | 9.904 | 9.965 | 9.828 | 9.889 | 322,019 | -0.05(-0.46%) |
Apr 12, 2004 | 9.737 | 9.968 | 9.737 | 9.935 | 278,352 | +0.21(+2.16%) |
Apr 08, 2004 | 9.661 | 9.795 | 9.631 | 9.725 | 329,370 | +0.20(+2.11%) |
Apr 07, 2004 | 9.388 | 9.524 | 9.269 | 9.524 | 413,413 | +0.15(+1.62%) |
Apr 06, 2004 | 9.418 | 9.445 | 9.297 | 9.373 | 346,157 | -0.05(-0.48%) |
Apr 05, 2004 | 9.281 | 9.424 | 9.263 | 9.418 | 295,138 | +0.07(+0.72%) |
Apr 02, 2004 | 9.206 | 9.354 | 9.175 | 9.351 | 275,170 | +0.20(+2.16%) |
Apr 01, 2004 | 9.312 | 9.421 | 9.123 | 9.154 | 431,407 | -0.13(-1.41%) |
Mar 31, 2004 | 9.206 | 9.333 | 9.169 | 9.285 | 286,580 | +0.13(+1.46%) |
Mar 30, 2004 | 9.054 | 9.321 | 9.044 | 9.151 | 297,662 | +0.06(+0.67%) |
Mar 29, 2004 | 8.792 | 9.090 | 8.789 | 9.090 | 243,791 | +0.30(+3.42%) |
Mar 26, 2004 | 8.795 | 8.856 | 8.780 | 8.789 | 246,643 | -0.01(-0.07%) |
Mar 25, 2004 | 8.780 | 8.826 | 8.735 | 8.795 | 189,481 | +0.06(+0.66%) |
Mar 24, 2004 | 9.123 | 9.123 | 8.725 | 8.738 | 371,940 | -0.39(-4.23%) |
Mar 23, 2004 | 9.160 | 9.251 | 9.114 | 9.123 | 310,279 | -0.02(-0.23%) |
Mar 22, 2004 | 9.236 | 9.263 | 9.145 | 9.145 | 190,907 | -0.17(-1.80%) |
Mar 19, 2004 | 9.391 | 9.391 | 9.269 | 9.312 | 232,161 | -0.08(-0.81%) |
Mar 18, 2004 | 9.266 | 9.433 | 9.163 | 9.388 | 168,635 | +0.09(+0.98%) |
Mar 17, 2004 | 9.221 | 9.327 | 9.175 | 9.297 | 225,578 | +0.05(+0.56%) |
Mar 16, 2004 | 9.202 | 9.245 | 9.117 | 9.245 | 244,888 | +0.04(+0.43%) |
Mar 15, 2004 | 9.266 | 9.409 | 9.163 | 9.206 | 218,885 | -0.05(-0.49%) |
Mar 12, 2004 | 9.023 | 9.275 | 9.023 | 9.251 | 310,937 | +0.21(+2.35%) |
Mar 11, 2004 | 9.069 | 9.120 | 8.984 | 9.038 | 167,757 | -0.11(-1.16%) |
Mar 10, 2004 | 9.312 | 9.357 | 9.087 | 9.145 | 175,547 | -0.18(-1.89%) |
Mar 09, 2004 | 9.236 | 9.412 | 9.193 | 9.321 | 252,019 | +0.05(+0.59%) |
Mar 08, 2004 | 9.600 | 9.646 | 9.266 | 9.266 | 492,190 | -0.31(-3.24%) |
Mar 05, 2004 | 9.357 | 9.582 | 9.357 | 9.576 | 189,700 | +0.16(+1.68%) |
Mar 04, 2004 | 9.357 | 9.418 | 9.236 | 9.418 | 257,505 | +0.05(+0.55%) |
Mar 03, 2004 | 9.357 | 9.439 | 9.312 | 9.367 | 257,944 | -0.05(-0.58%) |
Mar 02, 2004 | 9.312 | 9.506 | 9.297 | 9.421 | 524,008 | +0.11(+1.17%) |
Mar 01, 2004 | 9.230 | 9.312 | 9.175 | 9.312 | 416,046 | +0.09(+0.92%) |
Feb 27, 2004 | 9.206 | 9.281 | 9.157 | 9.227 | 220,092 | +0.05(+0.56%) |
Feb 26, 2004 | 9.114 | 9.221 | 9.090 | 9.175 | 473,977 | -0.02(-0.17%) |
Feb 25, 2004 | 8.978 | 9.209 | 8.902 | 9.190 | 190,249 | +0.27(+3.07%) |
Feb 24, 2004 | 8.962 | 9.069 | 8.890 | 8.917 | 353,508 | -0.12(-1.34%) |
Feb 23, 2004 | 9.054 | 9.123 | 8.993 | 9.038 | 262,113 | -0.04(-0.40%) |
Feb 20, 2004 | 9.130 | 9.145 | 8.917 | 9.075 | 227,991 | -0.02(-0.23%) |
Feb 19, 2004 | 9.266 | 9.312 | 9.054 | 9.096 | 833,629 | -0.52(-5.40%) |
Feb 18, 2004 | 9.783 | 9.786 | 9.603 | 9.616 | 447,096 | -0.18(-1.80%) |
Feb 17, 2004 | 9.722 | 9.874 | 9.713 | 9.792 | 159,638 | +0.07(+0.72%) |
Feb 13, 2004 | 9.722 | 9.737 | 9.673 | 9.722 | 218,995 | -0.02(-0.16%) |
Feb 12, 2004 | 9.570 | 9.768 | 9.570 | 9.737 | 166,769 | +0.09(+0.94%) |
Feb 11, 2004 | 9.552 | 9.664 | 9.491 | 9.646 | 143,180 | +0.06(+0.67%) |
Feb 10, 2004 | 9.288 | 9.585 | 9.288 | 9.582 | 228,101 | +0.29(+3.17%) |
Feb 09, 2004 | 9.139 | 9.312 | 9.130 | 9.288 | 123,212 | +0.15(+1.63%) |
Feb 06, 2004 | 8.877 | 9.172 | 8.877 | 9.139 | 234,355 | +0.20(+2.24%) |
Feb 05, 2004 | 9.099 | 9.111 | 8.917 | 8.938 | 190,358 | -0.13(-1.44%) |
Feb 04, 2004 | 9.178 | 9.206 | 9.069 | 9.069 | 328,821 | -0.12(-1.32%) |
Feb 03, 2004 | 9.221 | 9.263 | 9.160 | 9.190 | 152,616 | -0.08(-0.82%) |
Feb 02, 2004 | 9.278 | 9.321 | 9.133 | 9.266 | 192,663 | +0.00(+0.00%) |
Jan 30, 2004 | 9.357 | 9.373 | 9.236 | 9.266 | 147,349 | -0.13(-1.42%) |
Jan 29, 2004 | 9.631 | 9.637 | 9.351 | 9.400 | 233,368 | -0.20(-2.09%) |
Jan 28, 2004 | 9.813 | 9.828 | 9.561 | 9.600 | 136,487 | -0.15(-1.50%) |
Jan 27, 2004 | 9.920 | 9.941 | 9.746 | 9.746 | 431,187 | -0.25(-2.49%) |
Jan 26, 2004 | 9.889 | 9.995 | 9.752 | 9.995 | 257,505 | +0.03(+0.31%) |
Jan 23, 2004 | 9.676 | 9.965 | 9.640 | 9.965 | 265,953 | +0.26(+2.72%) |
Jan 22, 2004 | 9.701 | 9.719 | 9.570 | 9.701 | 382,144 | +0.05(+0.54%) |
Jan 21, 2004 | 9.494 | 9.649 | 9.485 | 9.649 | 137,804 | +0.14(+1.47%) |
Jan 20, 2004 | 9.409 | 9.524 | 9.403 | 9.509 | 346,376 | +0.10(+1.07%) |
Jan 16, 2004 | 9.418 | 9.418 | 9.315 | 9.409 | 116,300 | -0.01(-0.10%) |
Jan 15, 2004 | 9.631 | 9.692 | 9.388 | 9.418 | 296,894 | -0.22(-2.30%) |
Jan 14, 2004 | 9.582 | 9.719 | 9.555 | 9.640 | 139,560 | +0.05(+0.54%) |
Jan 13, 2004 | 9.600 | 9.722 | 9.521 | 9.588 | 213,180 | +0.02(+0.25%) |
Jan 12, 2004 | 9.448 | 9.573 | 9.448 | 9.564 | 164,465 | +0.07(+0.74%) |
Jan 09, 2004 | 9.418 | 9.582 | 9.327 | 9.494 | 634,493 | +0.38(+4.20%) |
Jan 08, 2004 | 9.151 | 9.187 | 9.084 | 9.111 | 206,926 | +0.01(+0.13%) |
Jan 07, 2004 | 9.145 | 9.251 | 9.084 | 9.099 | 331,235 | +0.00(+0.00%) |
Jan 06, 2004 | 9.114 | 9.312 | 9.099 | 9.099 | 227,991 | -0.02(-0.17%) |
Jan 05, 2004 | 8.962 | 9.206 | 8.962 | 9.114 | 229,418 | +0.19(+2.08%) |
Jan 02, 2004 | 8.917 | 8.993 | 8.798 | 8.929 | 357,128 | +0.01(+0.14%) |
Dec 31, 2003 | 9.221 | 9.266 | 8.902 | 8.917 | 320,812 | -0.24(-2.59%) |
Dec 30, 2003 | 9.206 | 9.206 | 9.120 | 9.154 | 244,120 | -0.04(-0.43%) |
Dec 29, 2003 | 9.096 | 9.206 | 9.102 | 9.193 | 252,129 | +0.10(+1.07%) |
Dec 26, 2003 | 9.114 | 9.114 | 9.075 | 9.096 | 71,096 | -0.01(-0.10%) |
Dec 24, 2003 | 9.023 | 9.145 | 9.023 | 9.105 | 265,405 | +0.10(+1.08%) |
Dec 23, 2003 | 9.063 | 9.130 | 8.932 | 9.008 | 192,882 | -0.01(-0.10%) |
Dec 22, 2003 | 9.038 | 9.081 | 8.871 | 9.017 | 255,421 | -0.05(-0.57%) |
Dec 19, 2003 | 9.142 | 9.145 | 9.023 | 9.069 | 204,841 | -0.07(-0.80%) |
Dec 18, 2003 | 9.023 | 9.148 | 9.023 | 9.142 | 247,192 | +0.14(+1.55%) |
Dec 17, 2003 | 9.035 | 9.069 | 8.962 | 9.002 | 216,581 | +0.04(+0.44%) |
Dec 16, 2003 | 8.811 | 8.962 | 8.780 | 8.962 | 208,681 | +0.15(+1.72%) |
Dec 15, 2003 | 9.008 | 9.008 | 8.811 | 8.811 | 119,920 | -0.12(-1.36%) |
Dec 12, 2003 | 8.956 | 8.984 | 8.917 | 8.932 | 135,610 | +0.01(+0.10%) |
Dec 11, 2003 | 8.826 | 8.932 | 8.750 | 8.923 | 202,976 | +0.09(+1.07%) |
Dec 10, 2003 | 8.735 | 8.841 | 8.704 | 8.829 | 160,406 | +0.06(+0.73%) |
Dec 09, 2003 | 8.841 | 8.917 | 8.741 | 8.765 | 168,635 | -0.05(-0.55%) |
Dec 08, 2003 | 8.613 | 8.780 | 8.613 | 8.814 | 258,054 | +0.19(+2.15%) |
Dec 05, 2003 | 8.735 | 8.735 | 8.613 | 8.628 | 151,738 | -0.02(-0.28%) |
Dec 04, 2003 | 8.340 | 8.668 | 8.309 | 8.653 | 390,811 | +0.33(+3.98%) |
Dec 03, 2003 | 8.385 | 8.409 | 8.264 | 8.321 | 177,302 | +0.03(+0.33%) |
Dec 02, 2003 | 8.224 | 8.303 | 8.218 | 8.294 | 201,879 | +0.08(+0.92%) |
Dec 01, 2003 | 8.142 | 8.224 | 8.127 | 8.218 | 147,130 | +0.15(+1.84%) |
Nov 28, 2003 | 8.042 | 8.075 | 8.008 | 8.069 | 105,767 | +0.03(+0.42%) |
Nov 26, 2003 | 8.066 | 8.081 | 8.015 | 8.036 | 102,585 | +0.02(+0.23%) |
Nov 25, 2003 | 7.990 | 8.054 | 7.972 | 8.018 | 200,452 | +0.04(+0.53%) |
Nov 24, 2003 | 7.960 | 8.002 | 7.838 | 7.975 | 287,129 | +0.02(+0.23%) |
Nov 21, 2003 | 7.945 | 8.030 | 7.936 | 7.957 | 154,810 | +0.07(+0.92%) |
Nov 20, 2003 | 7.917 | 7.960 | 7.835 | 7.884 | 146,801 | -0.09(-1.14%) |
Nov 19, 2003 | 8.021 | 8.036 | 7.957 | 7.975 | 270,013 | -0.08(-0.94%) |
Nov 18, 2003 | 8.066 | 8.087 | 8.008 | 8.051 | 140,876 | -0.03(-0.38%) |
Nov 17, 2003 | 8.005 | 8.121 | 7.981 | 8.081 | 114,654 | -0.02(-0.30%) |
Nov 14, 2003 | 8.112 | 8.173 | 8.054 | 8.106 | 109,607 | +0.02(+0.30%) |
Nov 13, 2003 | 8.005 | 8.109 | 7.984 | 8.081 | 63,965 | +0.02(+0.26%) |
Nov 12, 2003 | 7.929 | 8.060 | 7.899 | 8.060 | 92,710 | +0.18(+2.31%) |
Nov 11, 2003 | 8.127 | 8.127 | 7.866 | 7.878 | 168,635 | -0.28(-3.46%) |
Nov 10, 2003 | 8.097 | 8.203 | 8.078 | 8.160 | 134,842 | +0.11(+1.36%) |
Nov 07, 2003 | 8.097 | 8.109 | 8.002 | 8.051 | 87,005 | +0.03(+0.38%) |
Nov 06, 2003 | 7.878 | 8.030 | 7.878 | 8.021 | 124,309 | +0.08(+0.96%) |
Nov 05, 2003 | 8.005 | 8.005 | 7.857 | 7.945 | 92,052 | +0.00(+0.00%) |
Nov 04, 2003 | 7.948 | 7.990 | 7.945 | 7.945 | 125,516 | -0.03(-0.42%) |
Nov 03, 2003 | 7.835 | 7.984 | 7.835 | 7.978 | 195,625 | +0.22(+2.78%) |
Oct 31, 2003 | 7.702 | 7.805 | 7.702 | 7.762 | 290,859 | +0.03(+0.39%) |
Oct 30, 2003 | 7.969 | 7.969 | 7.887 | 7.732 | 204,293 | -0.25(-3.08%) |
Oct 29, 2003 | 7.914 | 8.039 | 7.914 | 7.978 | 101,378 | +0.08(+1.00%) |
Oct 28, 2003 | 7.926 | 7.926 | 7.799 | 7.899 | 126,832 | -0.02(-0.31%) |
Oct 27, 2003 | 7.960 | 8.015 | 7.914 | 7.923 | 61,112 | -0.01(-0.15%) |
Oct 24, 2003 | 8.005 | 8.008 | 7.899 | 7.936 | 86,456 | -0.10(-1.21%) |
Oct 23, 2003 | 8.115 | 8.115 | 7.984 | 8.033 | 125,187 | -0.08(-1.01%) |
Oct 22, 2003 | 8.173 | 8.191 | 8.100 | 8.115 | 140,218 | -0.05(-0.60%) |
Oct 21, 2003 | 8.170 | 8.197 | 8.151 | 8.163 | 233,806 | -0.00(-0.04%) |
Oct 20, 2003 | 8.157 | 8.191 | 8.157 | 8.166 | 138,243 | -0.01(-0.07%) |
Oct 17, 2003 | 8.258 | 8.258 | 8.145 | 8.173 | 89,529 | -0.09(-1.03%) |
Oct 16, 2003 | 8.218 | 8.264 | 8.191 | 8.258 | 87,115 | +0.04(+0.44%) |
Oct 15, 2003 | 8.279 | 8.279 | 8.157 | 8.221 | 138,023 | -0.04(-0.51%) |
Oct 14, 2003 | 8.264 | 8.264 | 8.160 | 8.264 | 222,944 | +0.00(+0.00%) |
Oct 13, 2003 | 8.258 | 8.258 | 8.233 | 8.264 | 144,826 | +0.02(+0.18%) |
Oct 10, 2003 | 8.248 | 8.294 | 8.224 | 8.248 | 230,515 | +0.02(+0.18%) |
Oct 09, 2003 | 8.300 | 8.337 | 8.200 | 8.233 | 209,778 | -0.04(-0.44%) |
Oct 08, 2003 | 8.376 | 8.397 | 8.367 | 8.270 | 171,268 | -0.10(-1.20%) |
Oct 07, 2003 | 8.385 | 8.406 | 8.242 | 8.370 | 99,842 | +0.02(+0.25%) |
Oct 06, 2003 | 8.309 | 8.364 | 8.221 | 8.349 | 102,695 | +0.04(+0.48%) |
Oct 03, 2003 | 8.233 | 8.309 | 8.157 | 8.309 | 93,369 | +0.16(+1.98%) |
Oct 02, 2003 | 8.066 | 8.203 | 8.066 | 8.148 | 205,829 | +0.07(+0.86%) |
Oct 01, 2003 | 7.899 | 8.087 | 7.899 | 8.078 | 116,190 | +0.18(+2.27%) |
Sep 30, 2003 | 7.899 | 8.033 | 7.838 | 7.899 | 276,267 | +0.01(+0.12%) |
Sep 29, 2003 | 7.899 | 8.024 | 7.847 | 7.890 | 132,208 | +0.01(+0.08%) |
Sep 26, 2003 | 7.866 | 7.908 | 7.702 | 7.884 | 301,282 | +0.03(+0.39%) |
Sep 25, 2003 | 8.066 | 8.103 | 7.854 | 7.854 | 155,139 | -0.20(-2.45%) |
Sep 24, 2003 | 8.036 | 8.136 | 8.036 | 8.051 | 110,155 | +0.10(+1.30%) |
Sep 23, 2003 | 7.911 | 7.978 | 7.847 | 7.948 | 233,148 | +0.11(+1.40%) |
Sep 22, 2003 | 7.854 | 7.884 | 7.805 | 7.838 | 152,067 | -0.05(-0.69%) |
Sep 19, 2003 | 7.869 | 7.945 | 7.854 | 7.893 | 144,826 | +0.05(+0.62%) |
Sep 18, 2003 | 7.899 | 7.899 | 7.832 | 7.844 | 167,318 | -0.01(-0.15%) |
Sep 17, 2003 | 7.914 | 7.914 | 7.838 | 7.857 | 160,077 | -0.06(-0.73%) |
Sep 16, 2003 | 7.802 | 7.936 | 7.778 | 7.914 | 390,373 | +0.11(+1.44%) |
Sep 15, 2003 | 7.887 | 7.951 | 7.799 | 7.802 | 100,939 | -0.05(-0.70%) |
Sep 12, 2003 | 7.878 | 7.887 | 7.747 | 7.857 | 113,666 | -0.05(-0.65%) |
Sep 11, 2003 | 7.978 | 8.008 | 7.844 | 7.908 | 68,463 | -0.05(-0.69%) |
Sep 10, 2003 | 7.978 | 8.030 | 7.869 | 7.963 | 119,152 | -0.02(-0.19%) |
Sep 09, 2003 | 8.264 | 8.264 | 7.975 | 7.978 | 141,425 | -0.30(-3.63%) |
Sep 08, 2003 | 8.112 | 8.340 | 8.112 | 8.279 | 96,660 | +0.16(+2.02%) |
Sep 05, 2003 | 8.142 | 8.188 | 8.030 | 8.115 | 131,331 | -0.01(-0.15%) |
Sep 04, 2003 | 8.109 | 8.163 | 8.075 | 8.127 | 168,196 | +0.03(+0.41%) |
Sep 03, 2003 | 8.203 | 8.203 | 8.078 | 8.094 | 144,387 | -0.15(-1.88%) |
Sep 02, 2003 | 8.188 | 8.279 | 8.136 | 8.248 | 91,284 | +0.06(+0.74%) |
Aug 29, 2003 | 8.176 | 8.200 | 8.151 | 8.188 | 78,667 | +0.02(+0.19%) |
Aug 28, 2003 | 8.157 | 8.197 | 8.042 | 8.173 | 166,111 | +0.01(+0.15%) |
Aug 27, 2003 | 8.127 | 8.200 | 8.097 | 8.160 | 113,337 | +0.05(+0.67%) |
Aug 26, 2003 | 8.112 | 8.139 | 7.978 | 8.106 | 177,192 | -0.01(-0.07%) |
Aug 25, 2003 | 8.233 | 8.233 | 8.075 | 8.112 | 228,321 | -0.09(-1.11%) |
Aug 22, 2003 | 8.370 | 8.370 | 8.194 | 8.203 | 155,578 | -0.14(-1.71%) |
Aug 21, 2003 | 8.227 | 8.373 | 8.209 | 8.346 | 226,016 | +0.14(+1.74%) |
Aug 20, 2003 | 8.185 | 8.203 | 8.015 | 8.203 | 200,782 | +0.03(+0.41%) |
Aug 19, 2003 | 8.112 | 8.170 | 8.033 | 8.170 | 202,756 | +0.04(+0.52%) |
Aug 18, 2003 | 8.127 | 8.148 | 8.081 | 8.127 | 218,336 | +0.04(+0.53%) |
Aug 15, 2003 | 8.036 | 8.173 | 8.021 | 8.084 | 127,930 | +0.06(+0.80%) |
Aug 14, 2003 | 8.060 | 8.081 | 7.948 | 8.021 | 147,130 | -0.02(-0.26%) |
Aug 13, 2003 | 8.015 | 8.051 | 7.990 | 8.042 | 139,669 | +0.08(+0.95%) |
Aug 12, 2003 | 7.808 | 7.966 | 7.808 | 7.966 | 199,465 | +0.18(+2.30%) |
Aug 11, 2003 | 7.565 | 7.802 | 7.565 | 7.787 | 115,422 | +0.25(+3.35%) |
Aug 08, 2003 | 7.641 | 7.641 | 7.532 | 7.535 | 98,525 | -0.08(-1.08%) |
Aug 07, 2003 | 7.595 | 7.705 | 7.449 | 7.617 | 173,243 | +0.02(+0.24%) |
Aug 06, 2003 | 7.377 | 7.659 | 7.377 | 7.598 | 572,503 | +0.21(+2.84%) |
Aug 05, 2003 | 7.413 | 7.474 | 7.355 | 7.389 | 188,493 | +0.00(+0.04%) |
Aug 04, 2003 | 7.556 | 7.556 | 7.316 | 7.386 | 195,954 | -0.13(-1.78%) |
Aug 01, 2003 | 7.580 | 7.595 | 7.459 | 7.519 | 219,543 | -0.09(-1.20%) |
Jul 31, 2003 | 7.626 | 7.665 | 7.538 | 7.610 | 245,327 | +0.02(+0.24%) |
Jul 30, 2003 | 7.747 | 7.747 | 7.580 | 7.592 | 314,887 | -0.15(-1.96%) |
Jul 29, 2003 | 7.960 | 8.021 | 7.732 | 7.744 | 160,406 | -0.19(-2.34%) |
Jul 28, 2003 | 7.902 | 7.999 | 7.899 | 7.929 | 240,389 | +0.03(+0.35%) |
Jul 25, 2003 | 7.869 | 7.963 | 7.732 | 7.902 | 94,576 | +0.06(+0.81%) |
Jul 24, 2003 | 7.875 | 8.139 | 7.823 | 7.838 | 141,425 | -0.02(-0.27%) |
Jul 23, 2003 | 8.051 | 8.066 | 7.823 | 7.860 | 143,619 | -0.15(-1.82%) |
Jul 22, 2003 | 7.960 | 8.100 | 7.960 | 8.005 | 173,462 | +0.05(+0.57%) |
Jul 21, 2003 | 8.130 | 8.197 | 7.951 | 7.960 | 132,867 | -0.15(-1.84%) |
Jul 18, 2003 | 7.945 | 8.173 | 7.929 | 8.109 | 248,838 | +0.16(+2.07%) |
Jul 17, 2003 | 7.942 | 7.948 | 7.823 | 7.945 | 205,719 | +0.00(+0.00%) |
Jul 16, 2003 | 8.081 | 8.081 | 7.914 | 7.945 | 117,177 | -0.14(-1.69%) |
Jul 15, 2003 | 8.233 | 8.245 | 8.081 | 8.081 | 118,165 | -0.11(-1.30%) |
Jul 14, 2003 | 8.248 | 8.267 | 8.142 | 8.188 | 158,760 | -0.04(-0.52%) |
Jul 11, 2003 | 8.252 | 8.252 | 8.157 | 8.230 | 121,017 | -0.02(-0.26%) |
Jul 10, 2003 | 8.397 | 8.422 | 8.236 | 8.252 | 144,936 | -0.15(-1.74%) |
Jul 09, 2003 | 8.279 | 8.403 | 8.218 | 8.397 | 217,678 | +0.16(+1.96%) |
Jul 08, 2003 | 8.306 | 8.306 | 8.145 | 8.236 | 155,578 | -0.07(-0.84%) |
Jul 07, 2003 | 8.431 | 8.431 | 8.233 | 8.306 | 177,522 | -0.10(-1.19%) |
Jul 03, 2003 | 8.416 | 8.431 | 8.355 | 8.406 | 103,682 | -0.02(-0.29%) |
Jul 02, 2003 | 8.434 | 8.501 | 8.294 | 8.431 | 230,186 | +0.01(+0.14%) |
Jul 01, 2003 | 8.431 | 8.431 | 8.051 | 8.419 | 282,850 | +0.03(+0.36%) |
Jun 30, 2003 | 8.476 | 8.507 | 8.315 | 8.388 | 290,750 | -0.09(-1.04%) |
Jun 27, 2003 | 8.434 | 8.613 | 8.434 | 8.476 | 122,005 | +0.05(+0.54%) |
Jun 26, 2003 | 8.455 | 8.516 | 8.388 | 8.431 | 205,938 | -0.02(-0.18%) |
Jun 25, 2003 | 8.470 | 8.583 | 8.440 | 8.446 | 260,907 | -0.02(-0.25%) |
Jun 24, 2003 | 8.492 | 8.495 | 8.428 | 8.467 | 416,595 | -0.02(-0.29%) |
Jun 23, 2003 | 8.440 | 8.537 | 8.334 | 8.492 | 261,784 | +0.08(+0.90%) |
Jun 20, 2003 | 8.613 | 8.628 | 8.406 | 8.416 | 131,989 | -0.18(-2.12%) |
Jun 19, 2003 | 8.519 | 8.634 | 8.446 | 8.598 | 286,690 | +0.08(+0.96%) |
Jun 18, 2003 | 8.598 | 8.613 | 8.492 | 8.516 | 163,917 | -0.10(-1.13%) |
Jun 17, 2003 | 8.722 | 8.750 | 8.568 | 8.613 | 159,089 | -0.09(-1.08%) |
Jun 16, 2003 | 8.853 | 8.871 | 8.698 | 8.707 | 192,553 | -0.12(-1.31%) |
Jun 13, 2003 | 8.950 | 8.956 | 8.783 | 8.823 | 142,083 | -0.13(-1.43%) |
Jun 12, 2003 | 9.145 | 9.212 | 8.926 | 8.950 | 247,521 | -0.20(-2.19%) |
Jun 11, 2003 | 9.190 | 9.190 | 9.044 | 9.151 | 269,464 | +0.22(+2.41%) |
Jun 10, 2003 | 8.674 | 8.935 | 8.674 | 8.935 | 277,035 | +0.26(+3.05%) |
Jun 09, 2003 | 8.753 | 8.771 | 8.659 | 8.671 | 392,457 | -0.09(-0.97%) |
Jun 06, 2003 | 8.659 | 8.817 | 8.650 | 8.756 | 537,722 | +0.12(+1.41%) |
Jun 05, 2003 | 8.507 | 8.656 | 8.492 | 8.634 | 471,124 | +0.13(+1.50%) |
Jun 04, 2003 | 8.446 | 8.519 | 8.394 | 8.507 | 275,389 | +0.10(+1.16%) |
Jun 03, 2003 | 8.309 | 8.434 | 8.264 | 8.409 | 136,378 | +0.04(+0.51%) |
Jun 02, 2003 | 8.264 | 8.476 | 8.248 | 8.367 | 277,803 | +0.14(+1.66%) |
May 30, 2003 | 8.042 | 8.230 | 8.036 | 8.230 | 126,832 | +0.22(+2.73%) |
May 29, 2003 | 7.945 | 8.012 | 7.902 | 8.012 | 272,317 | +0.09(+1.07%) |
May 28, 2003 | 8.021 | 8.030 | 7.905 | 7.926 | 176,973 | -0.06(-0.80%) |
May 27, 2003 | 7.838 | 8.042 | 7.838 | 7.990 | 103,243 | +0.11(+1.35%) |
May 23, 2003 | 7.768 | 7.966 | 7.750 | 7.884 | 69,889 | +0.10(+1.29%) |
May 22, 2003 | 7.717 | 7.787 | 7.674 | 7.784 | 89,419 | +0.10(+1.26%) |
May 21, 2003 | 7.610 | 7.744 | 7.522 | 7.686 | 174,120 | +0.21(+2.76%) |
May 20, 2003 | 7.535 | 7.568 | 7.413 | 7.480 | 157,773 | -0.04(-0.53%) |
May 19, 2003 | 7.556 | 7.665 | 7.519 | 7.519 | 99,184 | -0.02(-0.20%) |
May 16, 2003 | 7.595 | 7.641 | 7.535 | 7.535 | 147,020 | -0.10(-1.27%) |
May 15, 2003 | 7.626 | 7.671 | 7.595 | 7.632 | 216,910 | +0.02(+0.32%) |
May 14, 2003 | 7.595 | 7.638 | 7.535 | 7.607 | 199,684 | +0.01(+0.16%) |
May 13, 2003 | 7.653 | 7.653 | 7.589 | 7.595 | 170,390 | -0.06(-0.75%) |
May 12, 2003 | 7.702 | 7.729 | 7.650 | 7.653 | 193,979 | -0.03(-0.36%) |
May 09, 2003 | 7.610 | 7.693 | 7.595 | 7.680 | 127,161 | +0.08(+1.04%) |
May 08, 2003 | 7.580 | 7.626 | 7.562 | 7.601 | 60,015 | +0.02(+0.28%) |
May 07, 2003 | 7.583 | 7.638 | 7.550 | 7.580 | 200,123 | -0.02(-0.20%) |
May 06, 2003 | 7.626 | 7.671 | 7.559 | 7.595 | 84,811 | -0.02(-0.20%) |
May 05, 2003 | 7.595 | 7.680 | 7.580 | 7.610 | 131,111 | +0.05(+0.60%) |
May 02, 2003 | 7.656 | 7.708 | 7.562 | 7.565 | 105,876 | -0.05(-0.68%) |