Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.78 | 13.69 | 12.78 | 13.26 | 103,782 | +0.90(+7.32%) |
Apr 29, 2004 | 12.85 | 13.03 | 12.35 | 12.35 | 63,336 | -0.45(-3.50%) |
Apr 28, 2004 | 13.17 | 13.17 | 12.75 | 12.80 | 46,905 | -0.51(-3.85%) |
Apr 27, 2004 | 13.08 | 13.32 | 13.00 | 13.32 | 22,891 | +0.23(+1.80%) |
Apr 26, 2004 | 13.32 | 13.42 | 13.07 | 13.08 | 14,745 | -0.28(-2.13%) |
Apr 23, 2004 | 13.78 | 13.81 | 13.24 | 13.37 | 26,542 | -0.29(-2.14%) |
Apr 22, 2004 | 13.39 | 13.71 | 13.39 | 13.66 | 79,486 | +0.26(+1.97%) |
Apr 21, 2004 | 13.16 | 13.50 | 12.88 | 13.39 | 27,525 | +0.38(+2.90%) |
Apr 20, 2004 | 13.49 | 13.65 | 13.01 | 13.02 | 27,525 | -0.37(-2.77%) |
Apr 19, 2004 | 13.28 | 13.44 | 12.95 | 13.39 | 36,372 | -0.05(-0.37%) |
Apr 16, 2004 | 13.61 | 13.69 | 13.21 | 13.44 | 53,927 | -0.11(-0.79%) |
Apr 15, 2004 | 13.34 | 13.60 | 13.10 | 13.54 | 25,980 | +0.25(+1.87%) |
Apr 14, 2004 | 13.40 | 13.64 | 13.10 | 13.29 | 31,738 | -0.11(-0.80%) |
Apr 13, 2004 | 14.24 | 14.24 | 13.32 | 13.40 | 39,322 | -0.77(-5.43%) |
Apr 12, 2004 | 13.78 | 14.21 | 13.78 | 14.17 | 17,554 | +0.39(+2.84%) |
Apr 08, 2004 | 14.10 | 14.29 | 13.78 | 13.78 | 38,058 | -0.19(-1.38%) |
Apr 07, 2004 | 13.89 | 14.06 | 13.71 | 13.97 | 28,929 | -0.04(-0.25%) |
Apr 06, 2004 | 14.24 | 14.24 | 13.98 | 14.01 | 30,474 | -0.28(-1.99%) |
Apr 05, 2004 | 14.21 | 14.31 | 14.14 | 14.29 | 25,559 | -0.02(-0.15%) |
Apr 02, 2004 | 13.85 | 14.31 | 13.84 | 14.31 | 49,293 | +0.61(+4.47%) |
Apr 01, 2004 | 14.21 | 14.31 | 13.67 | 13.70 | 80,048 | -0.41(-2.88%) |
Mar 31, 2004 | 13.64 | 14.11 | 13.53 | 14.11 | 66,987 | +0.38(+2.80%) |
Mar 30, 2004 | 13.89 | 13.95 | 13.61 | 13.72 | 36,372 | -0.21(-1.53%) |
Mar 29, 2004 | 13.42 | 13.94 | 13.41 | 13.94 | 63,055 | +0.56(+4.21%) |
Mar 26, 2004 | 13.17 | 13.49 | 13.04 | 13.37 | 78,925 | +0.31(+2.34%) |
Mar 25, 2004 | 12.39 | 13.24 | 12.39 | 13.07 | 53,927 | +0.66(+5.34%) |
Mar 24, 2004 | 12.64 | 12.95 | 12.37 | 12.40 | 80,329 | -0.34(-2.68%) |
Mar 23, 2004 | 13.11 | 13.11 | 12.64 | 12.75 | 55,893 | -0.36(-2.77%) |
Mar 22, 2004 | 13.17 | 13.30 | 12.96 | 13.11 | 85,385 | -0.23(-1.71%) |
Mar 19, 2004 | 13.10 | 13.56 | 12.95 | 13.34 | 78,784 | +0.38(+2.91%) |
Mar 18, 2004 | 13.28 | 13.29 | 12.80 | 12.96 | 35,109 | -0.31(-2.36%) |
Mar 17, 2004 | 13.19 | 13.31 | 12.95 | 13.27 | 50,556 | +0.10(+0.76%) |
Mar 16, 2004 | 12.82 | 13.24 | 12.39 | 13.17 | 62,634 | +0.50(+3.93%) |
Mar 15, 2004 | 13.40 | 13.52 | 12.53 | 12.67 | 80,891 | -0.88(-6.46%) |
Mar 12, 2004 | 13.03 | 13.55 | 12.89 | 13.55 | 63,617 | +0.66(+5.14%) |
Mar 11, 2004 | 12.82 | 13.12 | 12.39 | 12.89 | 95,636 | +0.04(+0.33%) |
Mar 10, 2004 | 13.17 | 13.30 | 12.83 | 12.85 | 91,002 | -0.40(-3.01%) |
Mar 09, 2004 | 13.64 | 13.64 | 12.97 | 13.24 | 81,031 | -0.46(-3.38%) |
Mar 08, 2004 | 14.13 | 14.13 | 13.43 | 13.71 | 90,721 | -0.33(-2.33%) |
Mar 05, 2004 | 14.35 | 14.35 | 13.71 | 14.03 | 79,908 | -0.48(-3.29%) |
Mar 04, 2004 | 14.08 | 14.51 | 14.03 | 14.51 | 52,242 | +0.52(+3.71%) |
Mar 03, 2004 | 13.42 | 14.11 | 13.28 | 13.99 | 79,627 | +0.65(+4.86%) |
Mar 02, 2004 | 14.21 | 14.21 | 13.18 | 13.34 | 221,327 | -0.97(-6.77%) |
Mar 01, 2004 | 14.40 | 14.53 | 14.13 | 14.31 | 72,043 | -0.20(-1.37%) |
Feb 27, 2004 | 14.59 | 14.85 | 13.92 | 14.51 | 75,695 | -0.13(-0.88%) |
Feb 26, 2004 | 14.45 | 14.69 | 14.24 | 14.64 | 34,406 | +0.19(+1.33%) |
Feb 25, 2004 | 14.17 | 14.45 | 14.06 | 14.45 | 25,980 | +0.14(+1.00%) |
Feb 24, 2004 | 14.17 | 14.49 | 14.10 | 14.31 | 43,394 | +0.24(+1.72%) |
Feb 23, 2004 | 14.10 | 14.24 | 13.71 | 14.06 | 54,489 | -0.18(-1.25%) |
Feb 20, 2004 | 14.17 | 14.24 | 13.60 | 14.24 | 68,954 | +0.11(+0.81%) |
Feb 19, 2004 | 15.42 | 15.54 | 13.92 | 14.13 | 61,651 | -1.24(-8.06%) |
Feb 18, 2004 | 15.38 | 15.48 | 15.13 | 15.37 | 57,578 | +0.09(+0.56%) |
Feb 17, 2004 | 14.65 | 15.33 | 14.65 | 15.28 | 65,583 | +0.68(+4.68%) |
Feb 13, 2004 | 15.02 | 15.38 | 14.60 | 14.60 | 107,152 | -0.46(-3.07%) |
Feb 12, 2004 | 14.78 | 15.36 | 14.78 | 15.06 | 128,920 | +0.23(+1.54%) |
Feb 11, 2004 | 14.21 | 15.04 | 14.18 | 14.83 | 155,322 | +0.75(+5.36%) |
Feb 10, 2004 | 13.89 | 14.10 | 13.76 | 14.08 | 70,358 | +0.37(+2.70%) |
Feb 09, 2004 | 14.03 | 14.03 | 13.34 | 13.71 | 100,411 | -0.16(-1.13%) |
Feb 06, 2004 | 14.24 | 14.42 | 13.39 | 13.86 | 155,743 | -0.23(-1.62%) |
Feb 05, 2004 | 13.21 | 14.18 | 13.11 | 14.09 | 180,881 | +0.74(+5.55%) |
Feb 04, 2004 | 13.64 | 13.64 | 12.72 | 13.35 | 357,690 | -0.85(-5.97%) |
Feb 03, 2004 | 17.01 | 17.02 | 13.74 | 14.20 | 326,935 | -2.82(-16.57%) |
Feb 02, 2004 | 17.10 | 17.20 | 16.73 | 17.02 | 75,975 | -0.18(-1.04%) |
Jan 30, 2004 | 17.27 | 17.37 | 17.10 | 17.20 | 86,087 | -0.14(-0.82%) |
Jan 29, 2004 | 17.62 | 17.62 | 17.18 | 17.34 | 107,854 | -0.36(-2.01%) |
Jan 28, 2004 | 17.73 | 17.79 | 17.52 | 17.69 | 74,711 | -0.04(-0.20%) |
Jan 27, 2004 | 17.73 | 17.80 | 17.59 | 17.73 | 57,578 | -0.14(-0.80%) |
Jan 26, 2004 | 17.84 | 17.92 | 17.84 | 17.87 | 79,205 | +0.14(+0.80%) |
Jan 23, 2004 | 17.92 | 17.92 | 17.70 | 17.73 | 51,399 | -0.19(-1.07%) |
Jan 22, 2004 | 18.18 | 18.21 | 17.85 | 17.92 | 144,227 | -0.11(-0.63%) |
Jan 21, 2004 | 17.45 | 18.19 | 17.41 | 18.04 | 224,978 | +0.59(+3.39%) |
Jan 20, 2004 | 17.33 | 17.45 | 17.25 | 17.45 | 127,094 | +0.11(+0.66%) |
Jan 16, 2004 | 17.23 | 17.37 | 17.16 | 17.33 | 69,234 | +0.09(+0.54%) |
Jan 15, 2004 | 17.16 | 17.51 | 17.05 | 17.24 | 82,576 | +0.06(+0.37%) |
Jan 14, 2004 | 16.77 | 17.60 | 16.77 | 17.18 | 119,511 | +0.38(+2.25%) |
Jan 13, 2004 | 16.33 | 16.94 | 16.31 | 16.80 | 135,801 | +0.51(+3.15%) |
Jan 12, 2004 | 16.10 | 16.34 | 16.03 | 16.29 | 96,339 | +0.17(+1.06%) |
Jan 09, 2004 | 16.06 | 16.16 | 15.99 | 16.11 | 93,389 | +0.06(+0.35%) |
Jan 08, 2004 | 15.65 | 16.06 | 15.65 | 16.06 | 132,852 | +0.50(+3.20%) |
Jan 07, 2004 | 15.44 | 15.56 | 15.40 | 15.56 | 93,811 | +0.21(+1.39%) |
Jan 06, 2004 | 15.81 | 15.94 | 15.13 | 15.35 | 115,017 | -0.41(-2.58%) |
Jan 05, 2004 | 15.66 | 16.16 | 15.64 | 15.75 | 96,760 | +0.09(+0.59%) |
Jan 02, 2004 | 15.56 | 15.81 | 15.53 | 15.66 | 53,225 | +0.09(+0.55%) |
Dec 31, 2003 | 15.86 | 15.88 | 15.52 | 15.57 | 54,770 | -0.23(-1.44%) |
Dec 30, 2003 | 15.67 | 15.87 | 15.53 | 15.80 | 91,002 | +0.14(+0.86%) |
Dec 29, 2003 | 15.47 | 15.67 | 15.46 | 15.67 | 89,738 | +0.20(+1.29%) |
Dec 26, 2003 | 15.52 | 15.56 | 15.44 | 15.47 | 7,583 | -0.04(-0.23%) |
Dec 24, 2003 | 15.56 | 15.56 | 15.49 | 15.50 | 9,690 | -0.06(-0.37%) |
Dec 23, 2003 | 15.44 | 15.57 | 15.42 | 15.56 | 67,971 | +0.14(+0.92%) |
Dec 22, 2003 | 15.24 | 15.42 | 15.23 | 15.42 | 107,012 | +0.18(+1.17%) |
Dec 19, 2003 | 15.21 | 15.24 | 15.04 | 15.24 | 50,135 | +0.03(+0.19%) |
Dec 18, 2003 | 15.17 | 15.25 | 15.12 | 15.21 | 83,278 | +0.01(+0.05%) |
Dec 17, 2003 | 15.16 | 15.29 | 15.16 | 15.20 | 73,869 | +0.01(+0.05%) |
Dec 16, 2003 | 15.14 | 15.20 | 14.98 | 15.20 | 169,927 | -0.04(-0.28%) |
Dec 15, 2003 | 15.31 | 15.42 | 15.20 | 15.24 | 144,227 | +0.09(+0.56%) |
Dec 12, 2003 | 14.92 | 15.17 | 14.88 | 15.15 | 155,041 | +0.23(+1.58%) |
Dec 11, 2003 | 14.99 | 15.10 | 14.88 | 14.92 | 60,247 | -0.04(-0.24%) |
Dec 10, 2003 | 15.08 | 15.10 | 14.64 | 14.95 | 84,261 | -0.15(-0.99%) |
Dec 09, 2003 | 15.11 | 15.11 | 14.88 | 15.10 | 89,738 | +0.01(+0.05%) |
Dec 08, 2003 | 14.70 | 15.02 | 14.70 | 15.10 | 59,825 | +0.38(+2.61%) |
Dec 05, 2003 | 14.91 | 14.97 | 14.73 | 14.71 | 22,188 | -0.28(-1.90%) |
Dec 04, 2003 | 14.78 | 15.06 | 14.64 | 15.00 | 74,290 | +0.15(+1.01%) |
Dec 03, 2003 | 15.16 | 15.24 | 15.16 | 14.85 | 79,908 | -0.15(-1.00%) |
Dec 02, 2003 | 15.06 | 15.30 | 14.97 | 15.00 | 67,690 | +0.01(+0.05%) |
Dec 01, 2003 | 14.74 | 15.08 | 14.74 | 14.99 | 98,164 | +0.46(+3.19%) |
Nov 28, 2003 | 14.31 | 14.55 | 14.31 | 14.53 | 20,924 | +0.21(+1.44%) |
Nov 26, 2003 | 14.17 | 14.48 | 14.17 | 14.32 | 76,537 | +0.09(+0.60%) |
Nov 25, 2003 | 13.79 | 14.24 | 13.79 | 14.23 | 84,402 | +0.47(+3.41%) |
Nov 24, 2003 | 13.39 | 13.76 | 13.39 | 13.76 | 63,336 | +0.47(+3.54%) |
Nov 21, 2003 | 13.09 | 13.39 | 13.09 | 13.29 | 38,058 | +0.10(+0.76%) |
Nov 20, 2003 | 13.35 | 13.45 | 13.19 | 13.19 | 48,450 | -0.20(-1.49%) |
Nov 19, 2003 | 13.10 | 13.42 | 13.10 | 13.39 | 64,460 | +0.28(+2.17%) |
Nov 18, 2003 | 13.01 | 13.54 | 13.01 | 13.11 | 69,796 | +0.15(+1.15%) |
Nov 17, 2003 | 13.14 | 13.21 | 12.88 | 12.96 | 111,084 | -0.48(-3.60%) |
Nov 14, 2003 | 13.71 | 13.81 | 13.38 | 13.44 | 71,622 | -0.03(-0.21%) |
Nov 13, 2003 | 13.67 | 14.06 | 13.17 | 13.47 | 84,682 | -0.19(-1.41%) |
Nov 12, 2003 | 12.98 | 13.66 | 12.98 | 13.66 | 80,610 | +0.66(+5.09%) |
Nov 11, 2003 | 13.65 | 13.65 | 13.00 | 13.00 | 72,745 | -0.65(-4.75%) |
Nov 10, 2003 | 13.51 | 13.67 | 13.42 | 13.65 | 126,111 | +0.30(+2.24%) |
Nov 07, 2003 | 13.68 | 13.68 | 13.68 | 13.35 | 112,910 | -0.26(-1.93%) |
Nov 06, 2003 | 13.08 | 13.89 | 13.03 | 13.61 | 121,898 | +0.56(+4.25%) |
Nov 05, 2003 | 12.43 | 13.10 | 12.53 | 13.06 | 93,109 | +0.61(+4.86%) |
Nov 04, 2003 | 12.43 | 12.46 | 12.40 | 12.45 | 93,389 | +0.04(+0.29%) |
Nov 03, 2003 | 11.64 | 12.43 | 11.64 | 12.42 | 81,452 | +0.95(+8.32%) |
Oct 31, 2003 | 11.03 | 11.89 | 11.03 | 11.46 | 123,162 | +0.67(+6.20%) |
Oct 30, 2003 | 9.805 | 10.79 | 9.805 | 10.79 | 87,912 | +0.93(+9.46%) |
Oct 29, 2003 | 9.827 | 9.933 | 9.805 | 9.862 | 40,866 | +0.02(+0.22%) |
Oct 28, 2003 | 9.506 | 9.841 | 9.506 | 9.841 | 25,278 | +0.36(+3.83%) |
Oct 27, 2003 | 9.207 | 9.478 | 9.186 | 9.478 | 14,184 | +0.31(+3.34%) |
Oct 24, 2003 | 9.335 | 9.335 | 9.107 | 9.171 | 39,883 | -0.23(-2.50%) |
Oct 23, 2003 | 9.385 | 9.620 | 9.371 | 9.406 | 25,418 | -0.01(-0.15%) |
Oct 22, 2003 | 9.649 | 9.698 | 9.421 | 9.421 | 41,569 | -0.28(-2.86%) |
Oct 21, 2003 | 9.649 | 9.755 | 9.641 | 9.698 | 18,537 | -0.01(-0.15%) |
Oct 20, 2003 | 9.713 | 9.713 | 9.684 | 9.713 | 23,031 | -0.01(-0.15%) |
Oct 17, 2003 | 9.791 | 9.791 | 9.727 | 9.727 | 33,002 | -0.04(-0.44%) |
Oct 16, 2003 | 9.720 | 9.770 | 9.656 | 9.770 | 11,515 | +0.07(+0.73%) |
Oct 15, 2003 | 9.506 | 9.720 | 9.470 | 9.698 | 84,261 | +0.21(+2.25%) |
Oct 14, 2003 | 9.542 | 9.577 | 9.442 | 9.485 | 28,368 | +0.00(+0.00%) |
Oct 13, 2003 | 9.257 | 9.492 | 9.328 | 9.485 | 16,992 | +0.23(+2.46%) |
Oct 10, 2003 | 9.328 | 9.342 | 9.221 | 9.257 | 28,227 | -0.06(-0.61%) |
Oct 09, 2003 | 9.307 | 9.613 | 9.307 | 9.314 | 19,099 | +0.01(+0.15%) |
Oct 08, 2003 | 9.285 | 9.300 | 9.264 | 9.300 | 15,869 | -0.04(-0.46%) |
Oct 07, 2003 | 9.399 | 9.421 | 9.328 | 9.342 | 34,687 | -0.07(-0.76%) |
Oct 06, 2003 | 9.542 | 9.542 | 9.456 | 9.414 | 23,452 | -0.09(-0.97%) |
Oct 03, 2003 | 9.606 | 9.613 | 9.478 | 9.506 | 28,368 | +0.00(+0.00%) |
Oct 02, 2003 | 9.328 | 9.506 | 9.278 | 9.506 | 33,985 | +0.16(+1.75%) |
Oct 01, 2003 | 9.043 | 9.342 | 9.043 | 9.342 | 29,912 | +0.38(+4.29%) |
Sep 30, 2003 | 9.250 | 9.257 | 8.936 | 8.958 | 30,615 | -0.29(-3.16%) |
Sep 29, 2003 | 9.057 | 9.057 | 8.986 | 9.250 | 33,002 | +0.28(+3.10%) |
Sep 26, 2003 | 9.150 | 9.200 | 8.972 | 8.972 | 20,924 | -0.21(-2.33%) |
Sep 25, 2003 | 8.951 | 9.328 | 8.951 | 9.186 | 58,280 | +0.14(+1.57%) |
Sep 24, 2003 | 9.186 | 9.214 | 9.043 | 9.043 | 17,554 | -0.19(-2.08%) |
Sep 23, 2003 | 9.079 | 9.236 | 9.079 | 9.236 | 55,050 | +0.16(+1.73%) |
Sep 22, 2003 | 8.972 | 9.143 | 8.972 | 9.079 | 35,389 | +0.06(+0.63%) |
Sep 19, 2003 | 9.001 | 9.114 | 8.986 | 9.022 | 43,816 | +0.03(+0.32%) |
Sep 18, 2003 | 9.008 | 9.008 | 8.979 | 8.993 | 17,133 | -0.01(-0.08%) |
Sep 17, 2003 | 8.965 | 9.008 | 8.915 | 9.001 | 43,113 | +0.01(+0.08%) |
Sep 16, 2003 | 8.944 | 9.029 | 8.944 | 8.993 | 22,048 | +0.05(+0.56%) |
Sep 15, 2003 | 8.751 | 9.029 | 8.751 | 8.944 | 15,869 | +0.25(+2.87%) |
Sep 12, 2003 | 8.502 | 8.758 | 8.410 | 8.694 | 34,828 | +0.19(+2.26%) |
Sep 11, 2003 | 8.474 | 8.573 | 8.381 | 8.502 | 19,520 | -0.02(-0.25%) |
Sep 10, 2003 | 8.616 | 8.716 | 8.523 | 8.523 | 26,121 | -0.27(-3.08%) |
Sep 09, 2003 | 8.979 | 9.029 | 8.652 | 8.794 | 27,806 | -0.24(-2.68%) |
Sep 08, 2003 | 8.509 | 9.079 | 8.509 | 9.036 | 36,232 | +0.58(+6.91%) |
Sep 05, 2003 | 8.538 | 8.545 | 8.445 | 8.452 | 17,414 | -0.06(-0.75%) |
Sep 04, 2003 | 8.538 | 8.545 | 8.502 | 8.516 | 22,048 | +0.01(+0.08%) |
Sep 03, 2003 | 8.474 | 8.616 | 8.474 | 8.509 | 26,261 | +0.04(+0.42%) |
Sep 02, 2003 | 8.210 | 8.474 | 8.210 | 8.474 | 26,682 | +0.27(+3.30%) |
Aug 29, 2003 | 8.296 | 8.367 | 8.189 | 8.203 | 14,605 | -0.11(-1.37%) |
Aug 28, 2003 | 8.438 | 8.459 | 8.224 | 8.317 | 28,508 | -0.14(-1.68%) |
Aug 27, 2003 | 8.402 | 8.481 | 8.331 | 8.459 | 14,043 | +0.09(+1.11%) |
Aug 26, 2003 | 8.388 | 8.388 | 8.189 | 8.367 | 20,924 | -0.06(-0.68%) |
Aug 25, 2003 | 8.402 | 8.438 | 8.296 | 8.424 | 21,908 | -0.01(-0.17%) |
Aug 22, 2003 | 8.545 | 8.545 | 8.274 | 8.438 | 19,520 | -0.11(-1.25%) |
Aug 21, 2003 | 8.545 | 8.545 | 8.488 | 8.545 | 21,767 | +0.01(+0.17%) |
Aug 20, 2003 | 8.509 | 8.552 | 8.466 | 8.531 | 23,171 | -0.01(-0.17%) |
Aug 19, 2003 | 8.438 | 8.545 | 8.438 | 8.545 | 37,636 | +0.14(+1.61%) |
Aug 18, 2003 | 8.360 | 8.431 | 8.260 | 8.410 | 36,513 | -0.02(-0.25%) |
Aug 15, 2003 | 8.260 | 8.438 | 8.260 | 8.431 | 14,324 | +0.21(+2.51%) |
Aug 14, 2003 | 8.160 | 8.224 | 8.132 | 8.224 | 45,501 | +0.04(+0.43%) |
Aug 13, 2003 | 8.232 | 8.274 | 8.175 | 8.189 | 27,385 | -0.03(-0.35%) |
Aug 12, 2003 | 8.203 | 8.217 | 8.160 | 8.217 | 22,750 | +0.06(+0.79%) |
Aug 11, 2003 | 8.160 | 8.160 | 7.940 | 8.153 | 41,709 | +0.03(+0.35%) |
Aug 08, 2003 | 8.189 | 8.189 | 7.954 | 8.125 | 24,154 | -0.03(-0.35%) |
Aug 07, 2003 | 8.246 | 8.324 | 8.046 | 8.153 | 25,138 | -0.11(-1.38%) |
Aug 06, 2003 | 8.402 | 8.402 | 8.068 | 8.267 | 81,593 | +0.11(+1.40%) |
Aug 05, 2003 | 8.082 | 8.153 | 7.890 | 8.153 | 50,135 | +0.09(+1.06%) |
Aug 04, 2003 | 8.331 | 8.331 | 7.733 | 8.068 | 47,467 | -0.12(-1.48%) |
Aug 01, 2003 | 8.224 | 8.224 | 7.975 | 8.189 | 35,530 | -0.07(-0.86%) |
Jul 31, 2003 | 8.260 | 8.274 | 8.046 | 8.260 | 62,213 | +0.06(+0.69%) |
Jul 30, 2003 | 7.961 | 8.474 | 7.961 | 8.203 | 85,244 | +0.24(+3.04%) |
Jul 29, 2003 | 7.947 | 7.961 | 7.826 | 7.961 | 43,535 | +0.09(+1.09%) |
Jul 28, 2003 | 7.804 | 7.975 | 7.797 | 7.875 | 122,600 | +0.07(+0.91%) |
Jul 25, 2003 | 7.847 | 7.847 | 7.726 | 7.804 | 38,058 | -0.02(-0.27%) |
Jul 24, 2003 | 7.847 | 7.975 | 7.762 | 7.826 | 35,109 | -0.02(-0.27%) |
Jul 23, 2003 | 7.847 | 7.897 | 7.740 | 7.847 | 79,205 | +0.00(+0.00%) |
Jul 22, 2003 | 7.826 | 7.961 | 7.754 | 7.847 | 63,757 | +0.03(+0.36%) |
Jul 21, 2003 | 7.655 | 7.819 | 7.562 | 7.819 | 46,765 | +0.14(+1.86%) |
Jul 18, 2003 | 7.797 | 7.826 | 7.619 | 7.676 | 14,605 | -0.12(-1.55%) |
Jul 17, 2003 | 7.811 | 7.819 | 7.740 | 7.797 | 26,823 | -0.01(-0.18%) |
Jul 16, 2003 | 7.826 | 7.833 | 7.762 | 7.811 | 50,416 | +0.01(+0.18%) |
Jul 15, 2003 | 7.690 | 7.819 | 7.690 | 7.797 | 61,089 | +0.08(+1.01%) |
Jul 14, 2003 | 7.512 | 7.726 | 7.512 | 7.719 | 36,513 | +0.19(+2.46%) |
Jul 11, 2003 | 7.655 | 7.690 | 7.512 | 7.534 | 25,278 | -0.06(-0.84%) |
Jul 10, 2003 | 7.619 | 7.655 | 7.491 | 7.598 | 31,738 | -0.05(-0.65%) |
Jul 09, 2003 | 7.099 | 7.826 | 7.049 | 7.648 | 159,675 | +0.53(+7.40%) |
Jul 08, 2003 | 7.099 | 7.121 | 7.049 | 7.121 | 131,026 | +0.04(+0.50%) |
Jul 07, 2003 | 7.078 | 7.092 | 6.907 | 7.085 | 52,242 | +0.02(+0.30%) |
Jul 03, 2003 | 7.106 | 7.106 | 7.049 | 7.064 | 12,498 | -0.04(-0.60%) |
Jul 02, 2003 | 7.064 | 7.114 | 7.049 | 7.106 | 77,239 | +0.06(+0.91%) |
Jul 01, 2003 | 7.099 | 7.099 | 6.772 | 7.042 | 51,399 | -0.04(-0.60%) |
Jun 30, 2003 | 7.014 | 7.121 | 6.985 | 7.085 | 608,368 | +0.11(+1.53%) |
Jun 27, 2003 | 7.042 | 7.049 | 6.843 | 6.978 | 76,537 | -0.07(-1.01%) |
Jun 26, 2003 | 7.106 | 7.121 | 7.049 | 7.049 | 75,975 | -0.06(-0.90%) |
Jun 25, 2003 | 7.085 | 7.114 | 7.042 | 7.114 | 44,237 | +0.04(+0.60%) |
Jun 24, 2003 | 7.106 | 7.121 | 7.064 | 7.071 | 51,680 | -0.04(-0.50%) |
Jun 23, 2003 | 7.114 | 7.114 | 6.950 | 7.106 | 69,375 | -0.01(-0.10%) |
Jun 20, 2003 | 7.114 | 7.114 | 7.000 | 7.114 | 32,581 | +0.00(+0.00%) |
Jun 19, 2003 | 7.085 | 7.121 | 7.049 | 7.114 | 64,881 | +0.06(+0.91%) |
Jun 18, 2003 | 7.049 | 7.114 | 6.985 | 7.049 | 50,416 | -0.04(-0.60%) |
Jun 17, 2003 | 6.950 | 7.106 | 6.950 | 7.092 | 41,709 | +0.11(+1.53%) |
Jun 16, 2003 | 6.409 | 7.057 | 6.409 | 6.985 | 57,017 | -0.09(-1.21%) |
Jun 13, 2003 | 7.064 | 7.106 | 6.943 | 7.071 | 52,382 | +0.01(+0.20%) |
Jun 12, 2003 | 6.679 | 7.114 | 6.679 | 7.057 | 49,573 | +0.36(+5.31%) |
Jun 11, 2003 | 6.530 | 6.871 | 6.530 | 6.701 | 29,772 | +0.13(+1.95%) |
Jun 10, 2003 | 6.608 | 6.622 | 6.444 | 6.572 | 48,029 | -0.04(-0.65%) |
Jun 09, 2003 | 6.487 | 6.615 | 6.409 | 6.615 | 29,772 | +0.16(+2.43%) |
Jun 06, 2003 | 6.366 | 6.480 | 6.366 | 6.458 | 26,542 | +0.06(+0.89%) |
Jun 05, 2003 | 6.693 | 6.693 | 6.309 | 6.401 | 37,917 | -0.31(-4.67%) |
Jun 04, 2003 | 6.978 | 6.993 | 6.565 | 6.715 | 47,888 | -0.24(-3.48%) |
Jun 03, 2003 | 7.000 | 7.064 | 6.921 | 6.957 | 17,835 | -0.11(-1.61%) |
Jun 02, 2003 | 7.099 | 7.121 | 6.978 | 7.071 | 30,334 | +0.02(+0.30%) |
May 30, 2003 | 7.064 | 7.121 | 6.907 | 7.049 | 52,523 | -0.01(-0.20%) |
May 29, 2003 | 6.800 | 7.156 | 6.765 | 7.064 | 85,806 | +0.33(+4.97%) |
May 28, 2003 | 6.444 | 6.729 | 6.444 | 6.729 | 59,685 | +0.36(+5.59%) |
May 27, 2003 | 6.223 | 6.480 | 6.223 | 6.373 | 71,622 | +0.08(+1.24%) |
May 23, 2003 | 6.430 | 6.451 | 6.295 | 6.295 | 48,450 | -0.11(-1.67%) |
May 22, 2003 | 6.373 | 6.458 | 6.366 | 6.401 | 35,249 | +0.03(+0.45%) |
May 21, 2003 | 6.409 | 6.444 | 6.337 | 6.373 | 17,694 | +0.00(+0.00%) |
May 20, 2003 | 6.288 | 6.373 | 6.017 | 6.373 | 70,498 | +0.09(+1.47%) |
May 19, 2003 | 6.373 | 6.373 | 6.152 | 6.280 | 43,675 | -0.13(-2.00%) |
May 16, 2003 | 6.565 | 6.572 | 6.394 | 6.409 | 29,912 | -0.23(-3.43%) |
May 15, 2003 | 6.551 | 6.658 | 6.551 | 6.636 | 30,053 | +0.14(+2.19%) |
May 14, 2003 | 6.501 | 6.587 | 6.430 | 6.494 | 36,372 | +0.02(+0.33%) |
May 13, 2003 | 6.451 | 6.580 | 6.416 | 6.473 | 40,866 | +0.06(+0.89%) |
May 12, 2003 | 6.195 | 6.558 | 6.195 | 6.416 | 71,481 | +0.29(+4.77%) |
May 09, 2003 | 6.409 | 6.409 | 5.981 | 6.124 | 99,288 | -0.29(-4.55%) |
May 08, 2003 | 6.288 | 6.651 | 6.238 | 6.416 | 104,063 | +0.06(+0.90%) |
May 07, 2003 | 6.993 | 6.993 | 5.939 | 6.359 | 129,201 | -0.70(-9.98%) |
May 06, 2003 | 7.078 | 7.156 | 7.035 | 7.064 | 25,138 | -0.06(-0.80%) |
May 05, 2003 | 7.049 | 7.156 | 7.028 | 7.121 | 20,924 | +0.00(+0.00%) |
May 02, 2003 | 7.128 | 7.192 | 7.014 | 7.121 | 22,750 | -0.02(-0.30%) |