Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.92 | 10.96 | 10.68 | 10.92 | 354,387 | -0.01(-0.07%) |
Mar 30, 2004 | 10.96 | 11.04 | 10.88 | 10.93 | 456,192 | -0.02(-0.18%) |
Mar 29, 2004 | 10.80 | 10.96 | 10.80 | 10.95 | 373,459 | +0.21(+1.95%) |
Mar 26, 2004 | 10.65 | 10.78 | 10.65 | 10.74 | 252,065 | +0.03(+0.33%) |
Mar 25, 2004 | 10.64 | 10.71 | 10.51 | 10.70 | 276,293 | +0.11(+1.02%) |
Mar 24, 2004 | 10.61 | 10.67 | 10.47 | 10.60 | 267,272 | +0.01(+0.07%) |
Mar 23, 2004 | 10.60 | 10.62 | 10.47 | 10.59 | 412,635 | +0.11(+1.04%) |
Mar 22, 2004 | 10.63 | 10.77 | 10.20 | 10.48 | 423,460 | -0.20(-1.85%) |
Mar 19, 2004 | 10.87 | 10.88 | 10.63 | 10.68 | 258,251 | -0.10(-0.94%) |
Mar 18, 2004 | 10.61 | 10.82 | 10.59 | 10.78 | 293,561 | +0.08(+0.76%) |
Mar 17, 2004 | 10.79 | 10.80 | 10.60 | 10.70 | 392,532 | +0.07(+0.62%) |
Mar 16, 2004 | 10.75 | 10.77 | 10.50 | 10.63 | 323,201 | +0.03(+0.29%) |
Mar 15, 2004 | 10.44 | 10.74 | 10.44 | 10.60 | 517,534 | -0.01(-0.07%) |
Mar 12, 2004 | 10.34 | 10.62 | 10.34 | 10.61 | 226,292 | +0.33(+3.17%) |
Mar 11, 2004 | 10.27 | 10.59 | 10.21 | 10.28 | 207,477 | -0.07(-0.71%) |
Mar 10, 2004 | 10.51 | 10.55 | 10.27 | 10.36 | 219,591 | -0.10(-0.96%) |
Mar 09, 2004 | 10.38 | 10.70 | 10.31 | 10.46 | 311,860 | -0.02(-0.19%) |
Mar 08, 2004 | 10.59 | 10.59 | 10.48 | 10.48 | 172,940 | -0.12(-1.10%) |
Mar 05, 2004 | 10.66 | 10.71 | 10.39 | 10.59 | 469,852 | -0.13(-1.19%) |
Mar 04, 2004 | 10.09 | 10.72 | 10.09 | 10.72 | 1,101,821 | +0.57(+5.62%) |
Mar 03, 2004 | 10.18 | 10.18 | 10.09 | 10.15 | 183,765 | -0.05(-0.45%) |
Mar 02, 2004 | 10.09 | 10.20 | 10.09 | 10.20 | 189,693 | +0.07(+0.69%) |
Mar 01, 2004 | 10.06 | 10.18 | 10.06 | 10.13 | 257,993 | -0.00(-0.04%) |
Feb 27, 2004 | 10.06 | 10.14 | 10.06 | 10.13 | 286,602 | +0.04(+0.42%) |
Feb 26, 2004 | 9.940 | 10.19 | 9.913 | 10.09 | 377,583 | +0.10(+0.97%) |
Feb 25, 2004 | 9.882 | 9.991 | 9.820 | 9.991 | 121,135 | +0.14(+1.46%) |
Feb 24, 2004 | 9.991 | 9.991 | 9.704 | 9.847 | 335,572 | -0.14(-1.44%) |
Feb 23, 2004 | 10.06 | 10.06 | 9.855 | 9.991 | 190,466 | +0.02(+0.19%) |
Feb 20, 2004 | 9.909 | 10.03 | 9.855 | 9.971 | 313,922 | -0.01(-0.12%) |
Feb 19, 2004 | 9.991 | 10.02 | 9.853 | 9.983 | 385,573 | -0.01(-0.12%) |
Feb 18, 2004 | 9.622 | 10.04 | 9.622 | 9.995 | 739,187 | +0.33(+3.45%) |
Feb 17, 2004 | 9.525 | 9.700 | 9.525 | 9.661 | 557,225 | +0.11(+1.18%) |
Feb 13, 2004 | 9.467 | 9.696 | 9.467 | 9.549 | 276,550 | +0.01(+0.12%) |
Feb 12, 2004 | 9.409 | 9.607 | 9.409 | 9.537 | 235,055 | -0.02(-0.20%) |
Feb 11, 2004 | 9.370 | 9.564 | 9.355 | 9.556 | 209,797 | -0.02(-0.20%) |
Feb 10, 2004 | 9.242 | 9.583 | 9.118 | 9.576 | 136,600 | +0.30(+3.22%) |
Feb 09, 2004 | 9.626 | 9.626 | 9.258 | 9.277 | 155,930 | -0.24(-2.53%) |
Feb 06, 2004 | 9.455 | 9.618 | 9.261 | 9.517 | 284,282 | +0.13(+1.41%) |
Feb 05, 2004 | 9.021 | 9.521 | 8.924 | 9.386 | 214,178 | +0.35(+3.86%) |
Feb 04, 2004 | 9.009 | 9.083 | 8.963 | 9.036 | 242,271 | -0.06(-0.64%) |
Feb 03, 2004 | 9.129 | 9.172 | 8.656 | 9.095 | 442,275 | -0.08(-0.89%) |
Feb 02, 2004 | 9.382 | 9.657 | 9.164 | 9.176 | 305,675 | -0.41(-4.29%) |
Jan 30, 2004 | 9.556 | 9.805 | 9.440 | 9.587 | 106,960 | -0.06(-0.64%) |
Jan 29, 2004 | 9.743 | 9.750 | 9.467 | 9.649 | 138,919 | -0.06(-0.64%) |
Jan 28, 2004 | 9.700 | 9.917 | 9.696 | 9.711 | 180,415 | -0.07(-0.71%) |
Jan 27, 2004 | 9.789 | 9.999 | 9.739 | 9.781 | 240,983 | -0.14(-1.37%) |
Jan 26, 2004 | 10.01 | 10.12 | 9.832 | 9.917 | 128,352 | -0.17(-1.69%) |
Jan 23, 2004 | 9.797 | 10.09 | 9.797 | 10.09 | 170,621 | +0.24(+2.48%) |
Jan 22, 2004 | 9.987 | 10.06 | 9.843 | 9.843 | 190,982 | -0.09(-0.90%) |
Jan 21, 2004 | 10.12 | 10.12 | 9.894 | 9.933 | 367,789 | -0.30(-2.96%) |
Jan 20, 2004 | 10.12 | 10.24 | 9.855 | 10.24 | 179,899 | +0.31(+3.09%) |
Jan 16, 2004 | 10.14 | 10.17 | 9.929 | 9.929 | 180,673 | -0.14(-1.43%) |
Jan 15, 2004 | 9.739 | 10.13 | 9.583 | 10.07 | 361,016 | +0.22(+2.20%) |
Jan 14, 2004 | 9.979 | 9.987 | 9.762 | 9.855 | 364,428 | +0.02(+0.20%) |
Jan 13, 2004 | 9.898 | 9.995 | 9.700 | 9.836 | 243,857 | -0.02(-0.20%) |
Jan 12, 2004 | 9.556 | 9.956 | 9.486 | 9.855 | 347,508 | +0.32(+3.38%) |
Jan 09, 2004 | 9.801 | 9.801 | 9.533 | 9.533 | 358,340 | -0.24(-2.46%) |
Jan 08, 2004 | 9.688 | 9.921 | 9.506 | 9.774 | 181,428 | +0.07(+0.72%) |
Jan 07, 2004 | 9.541 | 9.754 | 9.506 | 9.704 | 135,164 | +0.08(+0.85%) |
Jan 06, 2004 | 9.618 | 9.743 | 9.583 | 9.622 | 202,838 | +0.01(+0.12%) |
Jan 05, 2004 | 9.657 | 9.743 | 9.463 | 9.611 | 216,240 | -0.12(-1.24%) |
Jan 02, 2004 | 9.642 | 9.948 | 9.432 | 9.731 | 194,075 | +0.13(+1.37%) |
Dec 31, 2003 | 9.832 | 9.898 | 9.599 | 9.599 | 251,550 | -0.30(-3.06%) |
Dec 30, 2003 | 9.933 | 10.01 | 9.797 | 9.902 | 117,396 | -0.14(-1.43%) |
Dec 29, 2003 | 10.15 | 10.15 | 9.700 | 10.05 | 354,634 | +0.21(+2.13%) |
Dec 26, 2003 | 9.750 | 9.835 | 9.692 | 9.835 | 31,093 | +0.09(+0.95%) |
Dec 24, 2003 | 10.05 | 10.05 | 9.673 | 9.743 | 116,666 | -0.31(-3.05%) |
Dec 23, 2003 | 9.649 | 10.05 | 9.611 | 10.05 | 216,196 | +0.42(+4.39%) |
Dec 22, 2003 | 9.506 | 9.653 | 9.327 | 9.626 | 159,195 | +0.08(+0.85%) |
Dec 19, 2003 | 9.886 | 9.902 | 9.405 | 9.545 | 170,229 | -0.17(-1.80%) |
Dec 18, 2003 | 9.580 | 9.746 | 9.580 | 9.719 | 97,705 | +0.12(+1.21%) |
Dec 17, 2003 | 9.820 | 9.917 | 9.455 | 9.603 | 133,043 | -0.33(-3.32%) |
Dec 16, 2003 | 9.428 | 9.944 | 9.234 | 9.933 | 238,877 | +0.35(+3.69%) |
Dec 15, 2003 | 10.01 | 10.01 | 9.556 | 9.580 | 267,736 | -0.23(-2.33%) |
Dec 12, 2003 | 9.583 | 9.808 | 9.583 | 9.808 | 259,821 | +0.23(+2.35%) |
Dec 11, 2003 | 9.731 | 9.770 | 9.541 | 9.583 | 275,262 | -0.10(-1.00%) |
Dec 10, 2003 | 9.661 | 9.723 | 9.560 | 9.680 | 220,323 | +0.12(+1.26%) |
Dec 09, 2003 | 9.661 | 9.940 | 9.525 | 9.560 | 352,583 | -0.35(-3.52%) |
Dec 08, 2003 | 9.808 | 9.971 | 9.541 | 9.909 | 200,147 | +0.12(+1.27%) |
Dec 05, 2003 | 9.971 | 9.979 | 9.688 | 9.785 | 162,574 | -0.19(-1.87%) |
Dec 04, 2003 | 9.529 | 9.971 | 9.529 | 9.971 | 204,681 | +0.38(+3.92%) |
Dec 03, 2003 | 10.09 | 10.09 | 9.506 | 9.595 | 311,871 | -0.40(-3.96%) |
Dec 02, 2003 | 10.09 | 10.09 | 9.816 | 9.991 | 131,355 | -0.08(-0.77%) |
Dec 01, 2003 | 9.828 | 10.07 | 9.661 | 10.07 | 152,216 | +0.24(+2.41%) |
Nov 28, 2003 | 9.948 | 9.964 | 9.820 | 9.832 | 63,122 | -0.04(-0.39%) |
Nov 26, 2003 | 10.01 | 10.06 | 9.812 | 9.871 | 69,609 | -0.11(-1.13%) |
Nov 25, 2003 | 10.06 | 10.08 | 9.894 | 9.983 | 139,878 | -0.07(-0.69%) |
Nov 24, 2003 | 9.836 | 10.09 | 9.735 | 10.05 | 158,515 | +0.28(+2.86%) |
Nov 21, 2003 | 9.533 | 9.789 | 9.603 | 9.774 | 108,798 | +0.24(+2.52%) |
Nov 20, 2003 | 9.358 | 9.719 | 9.358 | 9.533 | 177,113 | -0.21(-2.11%) |
Nov 19, 2003 | 9.525 | 9.816 | 8.924 | 9.739 | 355,157 | +0.21(+2.24%) |
Nov 18, 2003 | 9.646 | 9.851 | 9.405 | 9.525 | 130,517 | -0.25(-2.58%) |
Nov 17, 2003 | 9.614 | 9.847 | 9.382 | 9.777 | 180,892 | +0.11(+1.16%) |
Nov 14, 2003 | 9.979 | 10.05 | 9.649 | 9.665 | 178,015 | -0.29(-2.96%) |
Nov 13, 2003 | 10.04 | 10.04 | 9.840 | 9.960 | 58,557 | -0.03(-0.27%) |
Nov 12, 2003 | 9.758 | 10.02 | 9.680 | 9.987 | 168,917 | +0.29(+2.96%) |
Nov 11, 2003 | 9.727 | 9.933 | 9.614 | 9.700 | 114,037 | +0.04(+0.44%) |
Nov 10, 2003 | 10.09 | 10.09 | 9.642 | 9.657 | 166,603 | -0.43(-4.27%) |
Nov 07, 2003 | 10.08 | 10.10 | 9.979 | 10.09 | 158,417 | +0.00(+0.00%) |
Nov 06, 2003 | 10.10 | 10.10 | 9.925 | 10.09 | 141,955 | +0.00(+0.00%) |
Nov 05, 2003 | 10.06 | 10.09 | 9.840 | 10.09 | 280,164 | +0.00(+0.04%) |
Nov 04, 2003 | 9.886 | 10.09 | 9.801 | 10.08 | 377,658 | +0.34(+3.46%) |
Nov 03, 2003 | 9.517 | 9.735 | 9.312 | 9.746 | 316,262 | +0.28(+2.99%) |
Oct 31, 2003 | 9.467 | 9.661 | 9.463 | 9.463 | 184,634 | -0.05(-0.53%) |
Oct 30, 2003 | 9.506 | 9.564 | 9.428 | 9.514 | 206,771 | +0.01(+0.08%) |
Oct 29, 2003 | 9.219 | 9.622 | 9.157 | 9.506 | 390,655 | -0.36(-3.62%) |
Oct 28, 2003 | 9.614 | 9.909 | 9.599 | 9.863 | 249,630 | +0.05(+0.51%) |
Oct 27, 2003 | 9.537 | 9.890 | 9.521 | 9.812 | 322,427 | +0.36(+3.86%) |
Oct 24, 2003 | 9.327 | 9.510 | 9.180 | 9.448 | 158,765 | +0.01(+0.12%) |
Oct 23, 2003 | 9.215 | 9.607 | 9.021 | 9.436 | 254,127 | +0.20(+2.14%) |
Oct 22, 2003 | 9.618 | 9.618 | 9.234 | 9.238 | 293,561 | -0.38(-3.91%) |
Oct 21, 2003 | 9.467 | 9.832 | 9.450 | 9.614 | 746,581 | +0.09(+0.98%) |
Oct 20, 2003 | 9.591 | 9.684 | 9.370 | 9.521 | 287,569 | +0.22(+2.38%) |
Oct 17, 2003 | 9.463 | 9.696 | 9.250 | 9.300 | 354,706 | -0.11(-1.20%) |
Oct 16, 2003 | 9.440 | 9.486 | 9.355 | 9.413 | 89,140 | -0.03(-0.29%) |
Oct 15, 2003 | 9.347 | 9.576 | 9.347 | 9.440 | 144,151 | +0.00(+0.04%) |
Oct 14, 2003 | 9.463 | 9.541 | 9.312 | 9.436 | 263,975 | -0.03(-0.37%) |
Oct 13, 2003 | 9.207 | 9.483 | 9.192 | 9.471 | 232,496 | +0.31(+3.34%) |
Oct 10, 2003 | 9.312 | 9.355 | 8.924 | 9.164 | 176,497 | -0.13(-1.38%) |
Oct 09, 2003 | 8.897 | 9.397 | 8.897 | 9.292 | 262,960 | +0.26(+2.83%) |
Oct 08, 2003 | 9.102 | 9.176 | 8.889 | 9.036 | 137,306 | -0.24(-2.55%) |
Oct 07, 2003 | 8.951 | 9.292 | 8.951 | 9.273 | 113,991 | +0.09(+1.01%) |
Oct 06, 2003 | 9.157 | 9.312 | 9.056 | 9.180 | 83,491 | +0.06(+0.68%) |
Oct 03, 2003 | 8.935 | 9.199 | 8.935 | 9.118 | 121,532 | +0.15(+1.69%) |
Oct 02, 2003 | 9.048 | 9.114 | 8.939 | 8.967 | 59,359 | -0.12(-1.37%) |
Oct 01, 2003 | 8.544 | 9.091 | 8.532 | 9.091 | 137,677 | +0.47(+5.45%) |
Sep 30, 2003 | 8.664 | 8.901 | 8.435 | 8.621 | 152,378 | -0.16(-1.86%) |
Sep 29, 2003 | 8.908 | 8.908 | 8.361 | 8.784 | 110,803 | -0.01(-0.09%) |
Sep 26, 2003 | 9.021 | 9.118 | 8.629 | 8.792 | 138,048 | -0.26(-2.91%) |
Sep 25, 2003 | 9.230 | 9.312 | 9.025 | 9.056 | 153,618 | -0.12(-1.27%) |
Sep 24, 2003 | 9.393 | 9.393 | 9.083 | 9.172 | 170,412 | -0.14(-1.50%) |
Sep 23, 2003 | 9.126 | 9.312 | 9.126 | 9.312 | 131,999 | +0.02(+0.17%) |
Sep 22, 2003 | 9.296 | 9.300 | 9.052 | 9.296 | 123,971 | -0.07(-0.79%) |
Sep 19, 2003 | 9.118 | 9.389 | 9.056 | 9.370 | 123,873 | +0.12(+1.35%) |
Sep 18, 2003 | 9.409 | 9.409 | 9.161 | 9.245 | 127,664 | -0.16(-1.74%) |
Sep 17, 2003 | 9.320 | 9.409 | 9.164 | 9.409 | 44,737 | +0.08(+0.83%) |
Sep 16, 2003 | 9.351 | 9.378 | 9.052 | 9.331 | 93,225 | +0.14(+1.52%) |
Sep 15, 2003 | 8.947 | 9.331 | 8.947 | 9.192 | 78,609 | +0.12(+1.28%) |
Sep 12, 2003 | 9.207 | 9.207 | 8.924 | 9.075 | 125,002 | -0.12(-1.31%) |
Sep 11, 2003 | 9.199 | 9.203 | 8.881 | 9.195 | 190,724 | +0.06(+0.68%) |
Sep 10, 2003 | 9.137 | 9.393 | 9.067 | 9.133 | 178,353 | -0.14(-1.55%) |
Sep 09, 2003 | 9.265 | 9.323 | 8.916 | 9.277 | 187,631 | -0.05(-0.58%) |
Sep 08, 2003 | 9.312 | 9.506 | 9.118 | 9.331 | 180,930 | +0.10(+1.14%) |
Sep 05, 2003 | 9.374 | 9.498 | 9.192 | 9.226 | 221,910 | -0.13(-1.41%) |
Sep 04, 2003 | 9.261 | 9.378 | 9.211 | 9.358 | 132,476 | +0.10(+1.05%) |
Sep 03, 2003 | 9.110 | 9.312 | 9.110 | 9.261 | 206,704 | +0.14(+1.57%) |
Sep 02, 2003 | 8.846 | 9.118 | 8.846 | 9.118 | 134,022 | +0.29(+3.30%) |
Aug 29, 2003 | 8.699 | 8.916 | 8.652 | 8.827 | 139,435 | +0.17(+1.97%) |
Aug 28, 2003 | 8.827 | 8.838 | 8.590 | 8.656 | 109,280 | -0.17(-1.89%) |
Aug 27, 2003 | 8.668 | 8.827 | 8.524 | 8.823 | 193,559 | +0.18(+2.06%) |
Aug 26, 2003 | 8.823 | 8.823 | 8.536 | 8.645 | 310,572 | -0.18(-2.07%) |
Aug 25, 2003 | 8.854 | 8.866 | 8.621 | 8.827 | 143,816 | -0.12(-1.39%) |
Aug 22, 2003 | 9.203 | 9.308 | 8.924 | 8.951 | 103,867 | -0.33(-3.51%) |
Aug 21, 2003 | 9.017 | 9.296 | 9.017 | 9.277 | 95,877 | +0.31(+3.42%) |
Aug 20, 2003 | 9.192 | 9.207 | 8.827 | 8.970 | 182,219 | -0.24(-2.65%) |
Aug 19, 2003 | 8.827 | 9.215 | 8.765 | 9.215 | 337,118 | +0.39(+4.40%) |
Aug 18, 2003 | 8.780 | 8.912 | 8.687 | 8.827 | 138,662 | +0.09(+1.07%) |
Aug 15, 2003 | 8.924 | 8.924 | 8.718 | 8.734 | 58,506 | -0.10(-1.19%) |
Aug 14, 2003 | 8.687 | 8.838 | 8.633 | 8.838 | 70,619 | +0.19(+2.15%) |
Aug 13, 2003 | 8.753 | 8.807 | 8.602 | 8.652 | 82,217 | -0.12(-1.37%) |
Aug 12, 2003 | 8.629 | 8.773 | 8.579 | 8.773 | 102,321 | +0.05(+0.58%) |
Aug 11, 2003 | 8.342 | 8.722 | 8.342 | 8.722 | 130,156 | +0.34(+4.07%) |
Aug 08, 2003 | 8.493 | 8.544 | 8.381 | 8.381 | 117,269 | -0.15(-1.77%) |
Aug 07, 2003 | 8.385 | 8.536 | 8.381 | 8.532 | 113,146 | +0.15(+1.81%) |
Aug 06, 2003 | 8.462 | 8.493 | 8.381 | 8.381 | 124,228 | -0.11(-1.28%) |
Aug 05, 2003 | 8.536 | 8.582 | 8.489 | 8.489 | 129,899 | -0.07(-0.77%) |
Aug 04, 2003 | 8.730 | 8.730 | 8.326 | 8.555 | 117,269 | -0.03(-0.32%) |
Aug 01, 2003 | 8.827 | 8.710 | 8.571 | 8.582 | 167,665 | -0.24(-2.77%) |
Jul 31, 2003 | 8.765 | 8.924 | 8.710 | 8.827 | 149,744 | +0.10(+1.16%) |
Jul 30, 2003 | 8.579 | 8.815 | 8.307 | 8.726 | 145,620 | -0.02(-0.18%) |
Jul 29, 2003 | 8.610 | 8.796 | 8.563 | 8.742 | 171,909 | +0.05(+0.58%) |
Jul 28, 2003 | 8.540 | 8.730 | 8.536 | 8.691 | 143,301 | +0.08(+0.95%) |
Jul 25, 2003 | 8.664 | 8.769 | 8.489 | 8.610 | 144,589 | -0.04(-0.45%) |
Jul 24, 2003 | 8.536 | 8.691 | 8.439 | 8.648 | 212,116 | +0.16(+1.83%) |
Jul 23, 2003 | 8.528 | 8.536 | 8.431 | 8.493 | 189,178 | +0.06(+0.69%) |
Jul 22, 2003 | 8.315 | 8.435 | 8.187 | 8.435 | 198,714 | +0.07(+0.79%) |
Jul 21, 2003 | 8.408 | 8.439 | 8.228 | 8.369 | 157,476 | -0.12(-1.46%) |
Jul 18, 2003 | 8.350 | 8.536 | 8.303 | 8.493 | 159,023 | +0.27(+3.30%) |
Jul 17, 2003 | 8.367 | 8.404 | 8.218 | 8.222 | 139,692 | -0.12(-1.44%) |
Jul 16, 2003 | 8.412 | 8.536 | 8.249 | 8.342 | 160,311 | -0.09(-1.10%) |
Jul 15, 2003 | 8.536 | 8.598 | 8.361 | 8.435 | 222,941 | -0.10(-1.18%) |
Jul 14, 2003 | 8.532 | 8.586 | 8.381 | 8.536 | 291,757 | +0.11(+1.29%) |
Jul 11, 2003 | 8.171 | 8.454 | 8.167 | 8.427 | 131,445 | +0.24(+2.94%) |
Jul 10, 2003 | 8.031 | 8.381 | 8.031 | 8.187 | 268,561 | -0.12(-1.49%) |
Jul 09, 2003 | 8.225 | 8.319 | 7.795 | 8.311 | 526,039 | -0.21(-2.41%) |
Jul 08, 2003 | 8.249 | 8.536 | 8.206 | 8.516 | 231,447 | +0.24(+2.86%) |
Jul 07, 2003 | 8.350 | 8.536 | 8.202 | 8.280 | 232,735 | -0.06(-0.70%) |
Jul 03, 2003 | 8.462 | 8.489 | 8.326 | 8.338 | 127,063 | -0.15(-1.78%) |
Jul 02, 2003 | 8.051 | 8.462 | 8.039 | 8.489 | 179,538 | +0.44(+5.45%) |
Jul 01, 2003 | 7.911 | 8.121 | 7.806 | 8.051 | 217,529 | +0.13(+1.62%) |
Jun 30, 2003 | 8.183 | 8.225 | 7.876 | 7.923 | 486,863 | -0.23(-2.85%) |
Jun 27, 2003 | 8.222 | 8.416 | 8.035 | 8.156 | 163,662 | -0.12(-1.41%) |
Jun 26, 2003 | 8.439 | 8.439 | 8.191 | 8.272 | 145,878 | -0.09(-1.11%) |
Jun 25, 2003 | 8.489 | 8.489 | 8.291 | 8.365 | 146,136 | +0.02(+0.19%) |
Jun 24, 2003 | 8.369 | 8.474 | 8.268 | 8.350 | 202,322 | -0.02(-0.23%) |
Jun 23, 2003 | 8.381 | 8.536 | 8.342 | 8.369 | 302,066 | -0.16(-1.82%) |
Jun 20, 2003 | 8.160 | 8.551 | 8.160 | 8.524 | 315,984 | +0.27(+3.29%) |
Jun 19, 2003 | 8.338 | 8.532 | 8.253 | 8.253 | 128,094 | -0.21(-2.52%) |
Jun 18, 2003 | 8.280 | 8.470 | 8.280 | 8.466 | 118,300 | +0.01(+0.09%) |
Jun 17, 2003 | 8.319 | 8.458 | 8.272 | 8.458 | 85,568 | +0.08(+0.97%) |
Jun 16, 2003 | 8.385 | 8.536 | 8.008 | 8.377 | 158,765 | +0.12(+1.41%) |
Jun 13, 2003 | 8.354 | 8.365 | 8.202 | 8.260 | 138,662 | -0.04(-0.47%) |
Jun 12, 2003 | 8.350 | 8.474 | 8.202 | 8.300 | 201,291 | +0.14(+1.76%) |
Jun 11, 2003 | 8.125 | 8.156 | 8.074 | 8.156 | 208,766 | -0.01(-0.14%) |
Jun 10, 2003 | 8.105 | 8.315 | 7.954 | 8.167 | 86,857 | +0.05(+0.62%) |
Jun 09, 2003 | 8.171 | 8.299 | 8.055 | 8.117 | 160,634 | -0.05(-0.66%) |
Jun 06, 2003 | 8.536 | 8.629 | 8.101 | 8.171 | 281,447 | -0.36(-4.27%) |
Jun 05, 2003 | 8.536 | 8.610 | 8.326 | 8.536 | 266,756 | +0.07(+0.78%) |
Jun 04, 2003 | 8.361 | 8.703 | 8.334 | 8.470 | 123,971 | +0.18(+2.20%) |
Jun 03, 2003 | 8.284 | 8.381 | 8.113 | 8.288 | 167,528 | -0.04(-0.51%) |
Jun 02, 2003 | 8.148 | 8.435 | 8.148 | 8.330 | 113,146 | +0.13(+1.56%) |
May 30, 2003 | 7.814 | 8.369 | 7.814 | 8.202 | 300,004 | +0.39(+4.97%) |
May 29, 2003 | 7.888 | 8.187 | 7.814 | 7.814 | 267,530 | -0.13(-1.66%) |
May 28, 2003 | 8.338 | 8.342 | 7.791 | 7.946 | 177,837 | +0.07(+0.84%) |
May 27, 2003 | 7.585 | 7.950 | 7.562 | 7.880 | 272,684 | +0.29(+3.89%) |
May 23, 2003 | 7.550 | 7.702 | 7.453 | 7.585 | 155,930 | -0.04(-0.51%) |
May 22, 2003 | 7.488 | 7.663 | 7.438 | 7.624 | 203,353 | +0.18(+2.45%) |
May 21, 2003 | 7.469 | 7.581 | 7.415 | 7.442 | 206,704 | +0.00(+0.00%) |
May 20, 2003 | 7.411 | 7.574 | 7.411 | 7.442 | 92,269 | +0.07(+0.95%) |
May 19, 2003 | 7.566 | 7.686 | 7.372 | 7.372 | 261,086 | -0.23(-3.01%) |
May 16, 2003 | 7.318 | 7.605 | 7.318 | 7.601 | 179,126 | +0.10(+1.29%) |
May 15, 2003 | 7.415 | 7.675 | 7.411 | 7.504 | 189,951 | +0.08(+1.15%) |
May 14, 2003 | 7.612 | 7.663 | 7.411 | 7.419 | 185,570 | -0.09(-1.18%) |
May 13, 2003 | 7.589 | 7.589 | 7.449 | 7.508 | 139,435 | -0.09(-1.23%) |
May 12, 2003 | 7.488 | 7.605 | 7.356 | 7.601 | 191,497 | +0.19(+2.52%) |
May 09, 2003 | 7.399 | 7.484 | 7.279 | 7.414 | 208,766 | +0.02(+0.20%) |
May 08, 2003 | 7.372 | 7.488 | 7.255 | 7.399 | 305,932 | +0.04(+0.58%) |
May 07, 2003 | 7.469 | 7.469 | 7.275 | 7.356 | 243,045 | -0.09(-1.25%) |
May 06, 2003 | 7.418 | 7.492 | 7.306 | 7.449 | 251,550 | +0.02(+0.31%) |
May 05, 2003 | 7.298 | 7.473 | 7.298 | 7.426 | 225,519 | -0.04(-0.52%) |
May 02, 2003 | 7.252 | 7.566 | 7.182 | 7.465 | 347,686 | +0.17(+2.34%) |
May 01, 2003 | 7.415 | 7.453 | 7.178 | 7.294 | 367,531 | -0.12(-1.62%) |
Apr 30, 2003 | 7.574 | 7.574 | 7.415 | 7.415 | 154,126 | -0.13(-1.70%) |
Apr 29, 2003 | 7.721 | 7.721 | 7.543 | 7.543 | 122,166 | -0.14(-1.77%) |
Apr 28, 2003 | 7.372 | 7.694 | 7.352 | 7.678 | 174,487 | +0.30(+4.10%) |
Apr 25, 2003 | 7.488 | 7.562 | 7.356 | 7.376 | 146,136 | +0.00(+0.05%) |
Apr 24, 2003 | 7.488 | 7.488 | 7.372 | 7.372 | 228,611 | -0.16(-2.16%) |
Apr 23, 2003 | 7.663 | 7.663 | 7.399 | 7.535 | 195,879 | +0.03(+0.47%) |
Apr 22, 2003 | 7.442 | 7.515 | 7.384 | 7.500 | 273,200 | +0.12(+1.63%) |
Apr 21, 2003 | 7.686 | 7.706 | 7.360 | 7.380 | 299,747 | -0.31(-3.99%) |
Apr 17, 2003 | 7.760 | 7.772 | 7.449 | 7.686 | 261,859 | +0.37(+5.09%) |
Apr 16, 2003 | 7.411 | 7.566 | 7.275 | 7.314 | 278,612 | -0.16(-2.08%) |
Apr 15, 2003 | 7.403 | 7.562 | 7.255 | 7.469 | 254,643 | +0.04(+0.57%) |
Apr 14, 2003 | 7.488 | 7.488 | 7.310 | 7.426 | 166,755 | +0.04(+0.58%) |
Apr 11, 2003 | 7.566 | 7.566 | 7.372 | 7.384 | 239,952 | -0.09(-1.19%) |
Apr 10, 2003 | 7.566 | 7.566 | 7.255 | 7.473 | 211,601 | +0.08(+1.05%) |
Apr 09, 2003 | 7.337 | 7.512 | 7.333 | 7.395 | 287,633 | +0.02(+0.21%) |
Apr 08, 2003 | 7.372 | 7.442 | 7.294 | 7.380 | 431,965 | +0.05(+0.69%) |
Apr 07, 2003 | 7.190 | 7.496 | 7.170 | 7.329 | 201,549 | +0.19(+2.66%) |
Apr 04, 2003 | 7.201 | 7.221 | 7.124 | 7.139 | 90,723 | -0.10(-1.34%) |
Apr 03, 2003 | 7.271 | 7.275 | 7.174 | 7.236 | 105,671 | +0.07(+0.92%) |
Apr 02, 2003 | 7.085 | 7.279 | 7.061 | 7.170 | 259,798 | +0.09(+1.26%) |