Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.884 | 10.02 | 9.785 | 9.851 | 297,348 | -0.15(-1.49%) |
Jan 29, 2004 | 9.823 | 10.06 | 9.823 | 10.00 | 384,686 | +0.29(+2.95%) |
Jan 28, 2004 | 9.989 | 10.25 | 9.713 | 9.713 | 475,829 | -0.22(-2.17%) |
Jan 27, 2004 | 10.02 | 10.07 | 9.879 | 9.928 | 192,433 | -0.09(-0.94%) |
Jan 26, 2004 | 10.14 | 10.20 | 9.923 | 10.02 | 216,170 | -0.20(-2.00%) |
Jan 23, 2004 | 10.07 | 10.23 | 9.950 | 10.23 | 268,718 | +0.17(+1.70%) |
Jan 22, 2004 | 10.10 | 10.18 | 9.934 | 10.06 | 312,025 | -0.13(-1.30%) |
Jan 21, 2004 | 10.02 | 10.20 | 10.02 | 10.19 | 251,142 | +0.10(+0.99%) |
Jan 20, 2004 | 9.906 | 10.12 | 9.906 | 10.09 | 306,226 | +0.14(+1.39%) |
Jan 16, 2004 | 10.07 | 10.08 | 9.939 | 9.950 | 244,619 | -0.05(-0.50%) |
Jan 15, 2004 | 10.10 | 10.15 | 9.961 | 10.00 | 258,027 | -0.12(-1.15%) |
Jan 14, 2004 | 10.01 | 10.12 | 9.995 | 10.12 | 324,709 | +0.10(+1.05%) |
Jan 13, 2004 | 10.01 | 10.04 | 9.895 | 10.01 | 233,928 | +0.03(+0.33%) |
Jan 12, 2004 | 10.02 | 10.09 | 9.956 | 9.978 | 239,545 | +0.01(+0.11%) |
Jan 09, 2004 | 10.00 | 10.11 | 9.923 | 9.967 | 377,257 | -0.10(-1.04%) |
Jan 08, 2004 | 9.983 | 10.18 | 9.967 | 10.07 | 499,204 | +0.09(+0.88%) |
Jan 07, 2004 | 9.934 | 10.01 | 9.868 | 9.983 | 501,741 | +0.05(+0.50%) |
Jan 06, 2004 | 9.989 | 10.08 | 9.928 | 9.934 | 333,588 | -0.01(-0.11%) |
Jan 05, 2004 | 10.20 | 10.21 | 9.917 | 9.945 | 210,010 | -0.20(-2.01%) |
Jan 02, 2004 | 10.07 | 10.21 | 9.934 | 10.15 | 295,536 | +0.15(+1.49%) |
Dec 31, 2003 | 10.28 | 10.28 | 9.967 | 10.00 | 411,685 | -0.29(-2.79%) |
Dec 30, 2003 | 10.05 | 10.32 | 10.03 | 10.29 | 344,097 | +0.24(+2.42%) |
Dec 29, 2003 | 9.978 | 10.14 | 9.912 | 10.04 | 417,483 | +0.07(+0.66%) |
Dec 26, 2003 | 9.906 | 10.04 | 9.906 | 9.978 | 71,573 | +0.02(+0.22%) |
Dec 24, 2003 | 10.19 | 10.20 | 9.950 | 9.956 | 231,029 | -0.24(-2.33%) |
Dec 23, 2003 | 9.823 | 10.19 | 9.801 | 10.19 | 482,896 | +0.37(+3.76%) |
Dec 22, 2003 | 9.636 | 9.823 | 9.619 | 9.823 | 237,914 | +0.16(+1.66%) |
Dec 19, 2003 | 9.746 | 9.796 | 9.592 | 9.663 | 283,577 | -0.10(-1.02%) |
Dec 18, 2003 | 9.724 | 9.823 | 9.619 | 9.763 | 198,775 | -0.05(-0.51%) |
Dec 17, 2003 | 9.730 | 9.823 | 9.647 | 9.812 | 181,742 | +0.02(+0.17%) |
Dec 16, 2003 | 9.713 | 9.851 | 9.619 | 9.796 | 230,666 | +0.06(+0.57%) |
Dec 15, 2003 | 9.879 | 9.901 | 9.603 | 9.741 | 267,631 | -0.12(-1.23%) |
Dec 12, 2003 | 9.873 | 9.917 | 9.757 | 9.862 | 121,584 | -0.01(-0.06%) |
Dec 11, 2003 | 9.630 | 9.868 | 9.619 | 9.868 | 402,262 | +0.20(+2.11%) |
Dec 10, 2003 | 9.741 | 9.741 | 9.547 | 9.663 | 235,378 | -0.08(-0.79%) |
Dec 09, 2003 | 9.708 | 9.741 | 9.647 | 9.741 | 314,924 | -0.02(-0.23%) |
Dec 08, 2003 | 9.625 | 9.790 | 9.625 | 9.763 | 304,052 | +0.20(+2.14%) |
Dec 05, 2003 | 9.625 | 9.669 | 9.514 | 9.559 | 271,799 | -0.06(-0.57%) |
Dec 04, 2003 | 9.536 | 9.652 | 9.536 | 9.614 | 316,011 | +0.03(+0.35%) |
Dec 03, 2003 | 9.752 | 9.752 | 9.514 | 9.581 | 770,097 | -0.17(-1.70%) |
Dec 02, 2003 | 9.934 | 9.934 | 9.746 | 9.746 | 435,784 | -0.19(-1.89%) |
Dec 01, 2003 | 9.768 | 9.934 | 9.768 | 9.934 | 244,800 | +0.20(+2.04%) |
Nov 28, 2003 | 9.636 | 9.812 | 9.636 | 9.735 | 148,402 | +0.12(+1.20%) |
Nov 26, 2003 | 9.708 | 9.746 | 9.663 | 9.619 | 279,409 | -0.09(-0.91%) |
Nov 25, 2003 | 9.614 | 9.746 | 9.614 | 9.708 | 482,352 | +0.01(+0.11%) |
Nov 24, 2003 | 9.382 | 9.741 | 9.327 | 9.697 | 1,140,468 | +0.38(+4.03%) |
Nov 21, 2003 | 9.410 | 9.415 | 9.216 | 9.321 | 235,015 | -0.10(-1.11%) |
Nov 20, 2003 | 9.443 | 9.498 | 9.327 | 9.426 | 468,944 | -0.21(-2.18%) |
Nov 19, 2003 | 9.437 | 9.663 | 9.404 | 9.636 | 435,240 | +0.17(+1.81%) |
Nov 18, 2003 | 9.680 | 9.724 | 9.492 | 9.465 | 191,708 | -0.17(-1.78%) |
Nov 17, 2003 | 9.503 | 9.641 | 9.437 | 9.636 | 293,361 | -0.02(-0.17%) |
Nov 14, 2003 | 9.741 | 9.741 | 9.702 | 9.652 | 271,436 | -0.05(-0.51%) |
Nov 13, 2003 | 9.774 | 9.774 | 9.697 | 9.702 | 196,238 | -0.12(-1.24%) |
Nov 12, 2003 | 9.713 | 9.823 | 9.641 | 9.823 | 318,186 | +0.11(+1.14%) |
Nov 11, 2003 | 9.752 | 9.774 | 9.547 | 9.713 | 192,071 | -0.06(-0.62%) |
Nov 10, 2003 | 9.730 | 9.823 | 9.680 | 9.774 | 316,736 | +0.04(+0.40%) |
Nov 07, 2003 | 9.879 | 9.890 | 9.724 | 9.735 | 267,993 | -0.09(-0.90%) |
Nov 06, 2003 | 9.868 | 9.879 | 9.724 | 9.823 | 166,884 | +0.09(+0.96%) |
Nov 05, 2003 | 9.603 | 9.757 | 9.525 | 9.730 | 242,444 | +0.04(+0.46%) |
Nov 04, 2003 | 9.658 | 9.724 | 9.658 | 9.685 | 241,665 | +0.07(+0.75%) |
Nov 03, 2003 | 9.465 | 9.625 | 9.398 | 9.614 | 231,935 | +0.23(+2.47%) |
Oct 31, 2003 | 9.437 | 9.581 | 9.382 | 9.382 | 258,209 | -0.06(-0.58%) |
Oct 30, 2003 | 9.354 | 9.514 | 9.354 | 9.437 | 269,805 | +0.12(+1.24%) |
Oct 29, 2003 | 9.139 | 9.459 | 9.139 | 9.321 | 738,931 | +0.13(+1.38%) |
Oct 28, 2003 | 8.985 | 9.194 | 8.968 | 9.194 | 229,760 | +0.17(+1.90%) |
Oct 27, 2003 | 8.786 | 9.023 | 8.786 | 9.023 | 191,165 | +0.19(+2.19%) |
Oct 24, 2003 | 8.874 | 9.106 | 8.731 | 8.830 | 535,987 | +0.01(+0.13%) |
Oct 23, 2003 | 8.802 | 8.858 | 8.720 | 8.819 | 235,196 | -0.04(-0.44%) |
Oct 22, 2003 | 8.775 | 8.858 | 8.687 | 8.858 | 413,315 | -0.02(-0.19%) |
Oct 21, 2003 | 8.813 | 8.896 | 8.813 | 8.874 | 226,861 | +0.02(+0.19%) |
Oct 20, 2003 | 8.725 | 8.858 | 8.720 | 8.858 | 401,175 | +0.13(+1.52%) |
Oct 17, 2003 | 8.830 | 8.858 | 8.681 | 8.725 | 268,175 | -0.11(-1.25%) |
Oct 16, 2003 | 8.836 | 8.896 | 8.780 | 8.836 | 182,286 | +0.00(+0.00%) |
Oct 15, 2003 | 8.940 | 8.974 | 8.830 | 8.836 | 206,567 | -0.11(-1.23%) |
Oct 14, 2003 | 8.869 | 8.946 | 8.841 | 8.946 | 241,901 | +0.09(+1.06%) |
Oct 13, 2003 | 8.797 | 8.929 | 8.797 | 8.852 | 163,623 | +0.09(+1.01%) |
Oct 10, 2003 | 8.841 | 8.885 | 8.692 | 8.764 | 329,964 | -0.13(-1.49%) |
Oct 09, 2003 | 8.874 | 9.007 | 8.841 | 8.896 | 405,705 | +0.15(+1.70%) |
Oct 08, 2003 | 8.918 | 8.918 | 8.885 | 8.747 | 214,902 | -0.18(-2.04%) |
Oct 07, 2003 | 9.018 | 9.018 | 8.902 | 8.929 | 346,996 | -0.09(-1.04%) |
Oct 06, 2003 | 9.023 | 9.023 | 8.985 | 9.023 | 221,788 | +0.06(+0.62%) |
Oct 03, 2003 | 8.913 | 9.106 | 8.869 | 8.968 | 719,180 | +0.06(+0.68%) |
Oct 02, 2003 | 8.836 | 8.913 | 8.786 | 8.907 | 178,118 | +0.06(+0.62%) |
Oct 01, 2003 | 8.604 | 8.852 | 8.604 | 8.852 | 291,006 | +0.25(+2.95%) |
Sep 30, 2003 | 8.664 | 8.747 | 8.499 | 8.598 | 348,990 | -0.07(-0.76%) |
Sep 29, 2003 | 8.493 | 8.670 | 8.444 | 8.664 | 240,089 | +0.27(+3.22%) |
Sep 26, 2003 | 8.372 | 8.493 | 8.245 | 8.394 | 149,308 | +0.00(+0.00%) |
Sep 25, 2003 | 8.488 | 8.576 | 8.372 | 8.394 | 207,654 | -0.18(-2.06%) |
Sep 24, 2003 | 8.615 | 8.681 | 8.455 | 8.571 | 139,885 | -0.08(-0.89%) |
Sep 23, 2003 | 8.653 | 8.786 | 8.604 | 8.648 | 150,033 | +0.04(+0.51%) |
Sep 22, 2003 | 8.642 | 8.659 | 8.538 | 8.604 | 163,260 | -0.09(-1.08%) |
Sep 19, 2003 | 8.808 | 8.808 | 8.698 | 8.698 | 244,800 | -0.15(-1.68%) |
Sep 18, 2003 | 8.775 | 8.847 | 8.753 | 8.847 | 183,736 | +0.13(+1.46%) |
Sep 17, 2003 | 8.797 | 8.797 | 8.703 | 8.720 | 200,768 | -0.06(-0.63%) |
Sep 16, 2003 | 8.764 | 8.836 | 8.703 | 8.775 | 175,038 | +0.01(+0.13%) |
Sep 15, 2003 | 8.830 | 8.885 | 8.609 | 8.764 | 312,206 | -0.13(-1.49%) |
Sep 12, 2003 | 8.714 | 8.896 | 8.676 | 8.896 | 185,004 | +0.12(+1.38%) |
Sep 11, 2003 | 8.720 | 8.830 | 8.604 | 8.775 | 280,315 | +0.11(+1.27%) |
Sep 10, 2003 | 8.753 | 8.797 | 8.554 | 8.664 | 312,931 | -0.08(-0.95%) |
Sep 09, 2003 | 8.891 | 8.891 | 8.637 | 8.747 | 242,988 | -0.08(-0.94%) |
Sep 08, 2003 | 8.802 | 8.985 | 8.786 | 8.830 | 228,311 | +0.08(+0.88%) |
Sep 05, 2003 | 8.764 | 8.963 | 8.747 | 8.753 | 249,149 | -0.10(-1.12%) |
Sep 04, 2003 | 9.089 | 9.123 | 8.852 | 8.852 | 251,323 | -0.22(-2.43%) |
Sep 03, 2003 | 8.929 | 9.078 | 8.863 | 9.073 | 315,649 | +0.23(+2.56%) |
Sep 02, 2003 | 8.609 | 8.913 | 8.609 | 8.847 | 427,630 | +0.25(+2.95%) |
Aug 29, 2003 | 8.609 | 8.664 | 8.527 | 8.593 | 191,165 | -0.07(-0.76%) |
Aug 28, 2003 | 8.642 | 8.720 | 8.499 | 8.659 | 348,084 | +0.05(+0.58%) |
Aug 27, 2003 | 8.769 | 8.769 | 8.598 | 8.609 | 398,819 | -0.10(-1.14%) |
Aug 26, 2003 | 8.670 | 8.736 | 8.637 | 8.709 | 391,753 | +0.04(+0.45%) |
Aug 25, 2003 | 8.582 | 8.769 | 8.582 | 8.670 | 342,466 | +0.12(+1.35%) |
Aug 22, 2003 | 8.802 | 8.802 | 8.538 | 8.554 | 372,908 | -0.22(-2.52%) |
Aug 21, 2003 | 8.775 | 8.830 | 8.731 | 8.775 | 236,102 | -0.02(-0.25%) |
Aug 20, 2003 | 8.863 | 8.885 | 8.615 | 8.797 | 270,168 | -0.07(-0.75%) |
Aug 19, 2003 | 8.637 | 8.885 | 8.637 | 8.863 | 545,591 | +0.26(+3.08%) |
Aug 18, 2003 | 8.504 | 8.620 | 8.466 | 8.598 | 1,733,896 | +0.15(+1.76%) |
Aug 15, 2003 | 8.361 | 8.692 | 8.350 | 8.449 | 216,170 | +0.05(+0.59%) |
Aug 14, 2003 | 8.394 | 8.471 | 8.383 | 8.400 | 338,480 | +0.00(+0.00%) |
Aug 13, 2003 | 8.416 | 8.493 | 8.361 | 8.400 | 210,553 | +0.06(+0.66%) |
Aug 12, 2003 | 8.306 | 8.394 | 8.278 | 8.344 | 166,884 | +0.07(+0.80%) |
Aug 11, 2003 | 8.206 | 8.278 | 8.179 | 8.278 | 206,748 | +0.06(+0.74%) |
Aug 08, 2003 | 8.267 | 8.311 | 8.146 | 8.217 | 425,637 | -0.05(-0.60%) |
Aug 07, 2003 | 8.223 | 8.311 | 8.135 | 8.267 | 258,571 | +0.04(+0.54%) |
Aug 06, 2003 | 8.146 | 8.267 | 8.113 | 8.223 | 186,635 | +0.08(+0.95%) |
Aug 05, 2003 | 8.157 | 8.262 | 8.135 | 8.146 | 413,859 | -0.01(-0.14%) |
Aug 04, 2003 | 8.162 | 8.251 | 8.024 | 8.157 | 367,834 | +0.00(+0.00%) |
Aug 01, 2003 | 8.140 | 8.273 | 7.947 | 8.157 | 325,977 | +0.02(+0.20%) |
Jul 31, 2003 | 8.217 | 8.278 | 8.118 | 8.140 | 448,468 | -0.09(-1.07%) |
Jul 30, 2003 | 8.113 | 8.278 | 8.057 | 8.229 | 727,515 | +0.14(+1.77%) |
Jul 29, 2003 | 7.947 | 8.096 | 7.947 | 8.085 | 328,152 | +0.11(+1.38%) |
Jul 28, 2003 | 7.925 | 8.030 | 7.919 | 7.975 | 358,412 | +0.06(+0.70%) |
Jul 25, 2003 | 7.892 | 8.046 | 7.892 | 7.919 | 367,834 | -0.01(-0.07%) |
Jul 24, 2003 | 7.848 | 7.969 | 7.837 | 7.925 | 411,685 | +0.11(+1.41%) |
Jul 23, 2003 | 7.776 | 7.848 | 7.677 | 7.815 | 383,780 | +0.09(+1.22%) |
Jul 22, 2003 | 7.721 | 7.837 | 7.688 | 7.721 | 401,900 | +0.01(+0.07%) |
Jul 21, 2003 | 7.837 | 7.848 | 7.693 | 7.715 | 253,497 | -0.13(-1.62%) |
Jul 18, 2003 | 7.748 | 7.859 | 7.715 | 7.842 | 177,756 | +0.08(+1.07%) |
Jul 17, 2003 | 8.030 | 8.030 | 7.732 | 7.759 | 304,052 | -0.29(-3.63%) |
Jul 16, 2003 | 8.079 | 8.091 | 7.975 | 8.052 | 222,875 | -0.03(-0.34%) |
Jul 15, 2003 | 7.919 | 8.085 | 7.919 | 8.079 | 391,934 | +0.13(+1.60%) |
Jul 14, 2003 | 8.068 | 8.140 | 7.947 | 7.953 | 191,708 | -0.06(-0.76%) |
Jul 11, 2003 | 8.008 | 8.102 | 7.975 | 8.013 | 277,778 | +0.00(+0.00%) |
Jul 10, 2003 | 8.091 | 8.096 | 7.986 | 8.013 | 459,702 | -0.12(-1.49%) |
Jul 09, 2003 | 8.140 | 8.140 | 7.947 | 8.135 | 273,067 | -0.01(-0.14%) |
Jul 08, 2003 | 8.019 | 8.195 | 7.964 | 8.146 | 266,363 | +0.18(+2.29%) |
Jul 07, 2003 | 7.919 | 8.002 | 7.892 | 7.964 | 123,034 | +0.10(+1.26%) |
Jul 03, 2003 | 7.975 | 7.975 | 7.853 | 7.864 | 94,042 | -0.17(-2.06%) |
Jul 02, 2003 | 7.870 | 8.030 | 7.809 | 8.030 | 502,647 | +0.17(+2.11%) |
Jul 01, 2003 | 7.864 | 7.925 | 7.798 | 7.864 | 384,505 | +0.06(+0.71%) |
Jun 30, 2003 | 7.721 | 7.815 | 7.666 | 7.809 | 501,922 | +0.10(+1.29%) |
Jun 27, 2003 | 7.743 | 7.776 | 7.671 | 7.710 | 332,319 | -0.09(-1.13%) |
Jun 26, 2003 | 7.853 | 7.853 | 7.677 | 7.798 | 682,578 | -0.14(-1.74%) |
Jun 25, 2003 | 7.864 | 7.942 | 7.793 | 7.936 | 215,083 | +0.07(+0.91%) |
Jun 24, 2003 | 7.897 | 7.958 | 7.781 | 7.864 | 273,792 | -0.03(-0.42%) |
Jun 23, 2003 | 7.975 | 8.041 | 7.859 | 7.897 | 203,849 | +0.01(+0.07%) |
Jun 20, 2003 | 8.013 | 8.102 | 7.892 | 7.892 | 219,613 | -0.07(-0.83%) |
Jun 19, 2003 | 7.919 | 8.140 | 7.864 | 7.958 | 227,405 | -0.02(-0.21%) |
Jun 18, 2003 | 7.919 | 7.975 | 7.859 | 7.975 | 101,109 | +0.06(+0.77%) |
Jun 17, 2003 | 8.052 | 8.052 | 7.870 | 7.914 | 126,114 | -0.08(-1.04%) |
Jun 16, 2003 | 7.936 | 8.030 | 7.903 | 7.997 | 282,489 | +0.14(+1.76%) |
Jun 13, 2003 | 8.024 | 8.046 | 7.859 | 7.859 | 418,751 | -0.11(-1.38%) |
Jun 12, 2003 | 8.030 | 8.118 | 7.969 | 7.969 | 116,511 | -0.09(-1.10%) |
Jun 11, 2003 | 8.030 | 8.146 | 7.936 | 8.057 | 173,407 | -0.01(-0.14%) |
Jun 10, 2003 | 7.826 | 8.113 | 7.826 | 8.068 | 213,996 | +0.30(+3.84%) |
Jun 09, 2003 | 7.969 | 8.008 | 7.770 | 7.770 | 137,530 | -0.23(-2.90%) |
Jun 06, 2003 | 7.975 | 8.168 | 7.947 | 8.002 | 433,066 | +0.12(+1.47%) |
Jun 05, 2003 | 7.770 | 7.925 | 7.721 | 7.886 | 299,884 | +0.12(+1.49%) |
Jun 04, 2003 | 7.726 | 7.826 | 7.710 | 7.770 | 172,683 | +0.04(+0.57%) |
Jun 03, 2003 | 7.754 | 7.831 | 7.649 | 7.726 | 182,467 | -0.05(-0.64%) |
Jun 02, 2003 | 7.699 | 7.881 | 7.671 | 7.776 | 248,243 | +0.02(+0.28%) |
May 30, 2003 | 7.588 | 7.864 | 7.588 | 7.754 | 478,728 | +0.17(+2.26%) |
May 29, 2003 | 7.395 | 7.671 | 7.395 | 7.583 | 291,006 | +0.13(+1.78%) |
May 28, 2003 | 7.423 | 7.572 | 7.290 | 7.450 | 431,254 | -0.03(-0.37%) |
May 27, 2003 | 7.346 | 7.483 | 7.312 | 7.478 | 403,712 | +0.14(+1.88%) |
May 23, 2003 | 7.119 | 7.368 | 7.092 | 7.340 | 266,544 | +0.23(+3.26%) |
May 22, 2003 | 7.147 | 7.285 | 7.103 | 7.108 | 207,110 | -0.04(-0.54%) |
May 21, 2003 | 7.086 | 7.147 | 7.009 | 7.147 | 133,725 | +0.02(+0.31%) |
May 20, 2003 | 7.064 | 7.230 | 7.042 | 7.125 | 176,850 | +0.09(+1.25%) |
May 19, 2003 | 7.097 | 7.257 | 6.987 | 7.036 | 256,215 | -0.06(-0.78%) |
May 16, 2003 | 7.285 | 7.406 | 7.092 | 7.092 | 258,571 | -0.22(-3.02%) |
May 15, 2003 | 7.169 | 7.312 | 7.086 | 7.312 | 232,660 | +0.17(+2.32%) |
May 14, 2003 | 7.075 | 7.147 | 6.910 | 7.147 | 285,389 | +0.18(+2.61%) |
May 13, 2003 | 6.876 | 7.025 | 6.849 | 6.965 | 408,785 | +0.07(+1.04%) |
May 12, 2003 | 6.898 | 6.898 | 6.788 | 6.893 | 308,038 | -0.01(-0.08%) |
May 09, 2003 | 6.854 | 6.954 | 6.854 | 6.898 | 229,398 | +0.07(+0.97%) |
May 08, 2003 | 6.965 | 6.965 | 6.733 | 6.832 | 194,970 | -0.13(-1.90%) |
May 07, 2003 | 7.009 | 7.020 | 6.898 | 6.965 | 122,671 | -0.03(-0.47%) |
May 06, 2003 | 6.843 | 7.047 | 6.838 | 6.998 | 293,905 | +0.18(+2.67%) |
May 05, 2003 | 6.650 | 6.849 | 6.634 | 6.816 | 370,371 | +0.12(+1.73%) |
May 02, 2003 | 6.429 | 6.705 | 6.429 | 6.700 | 304,052 | +0.17(+2.62%) |
Apr 30, 2003 | 6.512 | 6.705 | 6.512 | 6.529 | 330,688 | +0.10(+1.63%) |
Apr 29, 2003 | 6.512 | 6.617 | 6.424 | 6.424 | 163,260 | -0.09(-1.36%) |
Apr 28, 2003 | 6.545 | 6.689 | 6.512 | 6.512 | 203,486 | -0.01(-0.08%) |
Apr 25, 2003 | 6.567 | 6.595 | 6.474 | 6.518 | 86,975 | -0.08(-1.17%) |
Apr 24, 2003 | 6.496 | 6.772 | 6.485 | 6.595 | 158,549 | +0.08(+1.27%) |
Apr 23, 2003 | 6.485 | 6.573 | 6.429 | 6.512 | 131,007 | +0.00(+0.00%) |
Apr 22, 2003 | 6.291 | 6.562 | 6.291 | 6.512 | 203,486 | +0.22(+3.51%) |
Apr 21, 2003 | 6.402 | 6.474 | 6.269 | 6.291 | 94,767 | -0.15(-2.31%) |
Apr 17, 2003 | 6.429 | 6.479 | 6.347 | 6.440 | 98,028 | +0.01(+0.17%) |
Apr 16, 2003 | 6.418 | 6.429 | 6.269 | 6.429 | 187,541 | +0.07(+1.04%) |
Apr 15, 2003 | 6.319 | 6.363 | 6.236 | 6.363 | 150,757 | +0.06(+0.87%) |
Apr 14, 2003 | 6.126 | 6.308 | 6.104 | 6.308 | 103,283 | +0.23(+3.81%) |
Apr 11, 2003 | 6.142 | 6.192 | 6.071 | 6.076 | 128,289 | -0.07(-1.08%) |
Apr 10, 2003 | 6.098 | 6.225 | 6.071 | 6.142 | 190,078 | +0.04(+0.72%) |
Apr 09, 2003 | 6.313 | 6.485 | 5.933 | 6.098 | 581,468 | -0.18(-2.90%) |
Apr 08, 2003 | 5.988 | 6.291 | 5.988 | 6.280 | 298,435 | +0.28(+4.60%) |
Apr 07, 2003 | 5.988 | 6.142 | 5.988 | 6.004 | 107,451 | +0.01(+0.18%) |
Apr 04, 2003 | 5.933 | 6.126 | 5.933 | 5.993 | 85,888 | +0.03(+0.56%) |
Apr 03, 2003 | 6.043 | 6.098 | 5.933 | 5.960 | 194,426 | -0.06(-1.01%) |
Apr 02, 2003 | 6.038 | 6.109 | 5.949 | 6.021 | 252,048 | +0.03(+0.55%) |
Apr 01, 2003 | 5.844 | 5.988 | 5.789 | 5.988 | 102,015 | +0.14(+2.46%) |
Mar 31, 2003 | 5.795 | 5.850 | 5.684 | 5.844 | 120,497 | -0.01(-0.09%) |
Mar 28, 2003 | 5.850 | 5.872 | 5.789 | 5.850 | 174,313 | +0.00(+0.00%) |
Mar 27, 2003 | 5.795 | 5.872 | 5.684 | 5.850 | 158,730 | +0.05(+0.86%) |
Mar 26, 2003 | 5.839 | 5.927 | 5.745 | 5.800 | 305,683 | +0.01(+0.10%) |
Mar 25, 2003 | 5.850 | 5.949 | 5.778 | 5.795 | 213,634 | -0.11(-1.87%) |
Mar 24, 2003 | 5.861 | 5.993 | 5.740 | 5.905 | 154,381 | -0.09(-1.56%) |
Mar 21, 2003 | 5.905 | 6.010 | 5.905 | 5.999 | 173,770 | +0.09(+1.59%) |
Mar 20, 2003 | 5.740 | 5.960 | 5.740 | 5.905 | 142,241 | +0.11(+1.90%) |
Mar 19, 2003 | 5.999 | 6.015 | 5.795 | 5.795 | 141,697 | -0.21(-3.49%) |
Mar 18, 2003 | 5.822 | 6.043 | 5.784 | 6.004 | 167,247 | +0.07(+1.21%) |
Mar 17, 2003 | 5.795 | 5.938 | 5.740 | 5.933 | 233,022 | +0.19(+3.37%) |
Mar 14, 2003 | 5.789 | 5.872 | 5.651 | 5.740 | 192,433 | +0.01(+0.10%) |
Mar 13, 2003 | 5.574 | 5.762 | 5.519 | 5.734 | 207,110 | +0.22(+3.90%) |
Mar 12, 2003 | 5.546 | 5.607 | 5.408 | 5.519 | 561,174 | -0.03(-0.50%) |
Mar 11, 2003 | 5.574 | 5.602 | 5.464 | 5.546 | 154,744 | +0.03(+0.50%) |
Mar 10, 2003 | 5.563 | 5.574 | 5.458 | 5.519 | 410,779 | -0.08(-1.48%) |
Mar 07, 2003 | 5.546 | 5.651 | 5.519 | 5.602 | 164,710 | +0.03(+0.59%) |
Mar 06, 2003 | 5.574 | 5.602 | 5.486 | 5.568 | 108,900 | -0.03(-0.59%) |
Mar 05, 2003 | 5.546 | 5.602 | 5.458 | 5.602 | 108,538 | +0.05(+0.89%) |
Mar 04, 2003 | 5.629 | 5.646 | 5.535 | 5.552 | 168,515 | -0.10(-1.85%) |
Mar 03, 2003 | 5.657 | 5.668 | 5.579 | 5.657 | 119,047 | +0.02(+0.39%) |
Feb 28, 2003 | 5.657 | 5.657 | 5.535 | 5.635 | 92,411 | +0.01(+0.10%) |
Feb 27, 2003 | 5.657 | 5.695 | 5.546 | 5.629 | 177,575 | -0.04(-0.78%) |
Feb 26, 2003 | 5.706 | 5.706 | 5.530 | 5.673 | 181,561 | -0.03(-0.58%) |
Feb 25, 2003 | 5.519 | 5.712 | 5.519 | 5.706 | 287,019 | +0.08(+1.47%) |
Feb 24, 2003 | 5.822 | 5.822 | 5.524 | 5.624 | 251,685 | -0.22(-3.69%) |
Feb 21, 2003 | 5.889 | 5.949 | 5.773 | 5.839 | 123,759 | -0.05(-0.84%) |
Feb 20, 2003 | 5.850 | 5.944 | 5.822 | 5.889 | 466,950 | +0.04(+0.76%) |
Feb 19, 2003 | 5.740 | 5.878 | 5.740 | 5.844 | 272,161 | +0.02(+0.38%) |
Feb 18, 2003 | 5.795 | 5.866 | 5.729 | 5.822 | 169,965 | -0.02(-0.28%) |
Feb 14, 2003 | 5.806 | 5.883 | 5.756 | 5.839 | 159,455 | +0.03(+0.47%) |
Feb 13, 2003 | 5.657 | 5.817 | 5.574 | 5.811 | 240,813 | +0.18(+3.24%) |
Feb 12, 2003 | 5.795 | 5.795 | 5.574 | 5.629 | 270,168 | -0.11(-1.92%) |
Feb 11, 2003 | 5.789 | 5.883 | 5.662 | 5.740 | 229,398 | -0.10(-1.79%) |
Feb 10, 2003 | 5.767 | 5.844 | 5.745 | 5.844 | 232,116 | +0.13(+2.32%) |
Feb 07, 2003 | 5.723 | 5.822 | 5.640 | 5.712 | 296,260 | -0.06(-1.05%) |
Feb 06, 2003 | 5.740 | 5.872 | 5.740 | 5.773 | 323,622 | +0.03(+0.58%) |
Feb 05, 2003 | 5.944 | 5.944 | 5.740 | 5.740 | 294,449 | -0.15(-2.53%) |
Feb 04, 2003 | 6.004 | 6.004 | 5.822 | 5.889 | 255,309 | -0.13(-2.20%) |