Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.362 | 7.379 | 7.305 | 7.379 | 1,183,307 | +0.03(+0.46%) |
Jan 29, 2004 | 7.355 | 7.377 | 7.283 | 7.345 | 347,322 | +0.06(+0.83%) |
Jan 28, 2004 | 7.355 | 7.379 | 7.285 | 7.285 | 1,163,031 | -0.11(-1.48%) |
Jan 27, 2004 | 7.355 | 7.402 | 7.317 | 7.394 | 527,742 | -0.04(-0.56%) |
Jan 26, 2004 | 7.462 | 7.464 | 7.408 | 7.436 | 360,251 | -0.03(-0.35%) |
Jan 23, 2004 | 7.500 | 7.527 | 7.449 | 7.462 | 318,232 | +0.01(+0.13%) |
Jan 22, 2004 | 7.487 | 7.508 | 7.417 | 7.453 | 529,799 | -0.05(-0.66%) |
Jan 21, 2004 | 7.472 | 7.521 | 7.430 | 7.502 | 987,019 | +0.06(+0.76%) |
Jan 20, 2004 | 7.406 | 7.453 | 7.387 | 7.445 | 1,464,221 | +0.17(+2.29%) |
Jan 16, 2004 | 7.328 | 7.336 | 7.226 | 7.279 | 615,014 | -0.09(-1.21%) |
Jan 15, 2004 | 7.362 | 7.391 | 7.326 | 7.368 | 265,928 | +0.01(+0.08%) |
Jan 14, 2004 | 7.353 | 7.392 | 7.347 | 7.362 | 398,157 | -0.01(-0.15%) |
Jan 13, 2004 | 7.440 | 7.440 | 7.355 | 7.374 | 360,251 | -0.09(-1.27%) |
Jan 12, 2004 | 7.430 | 7.496 | 7.430 | 7.468 | 351,142 | +0.02(+0.30%) |
Jan 09, 2004 | 7.440 | 7.472 | 7.438 | 7.445 | 407,266 | +0.03(+0.36%) |
Jan 08, 2004 | 7.387 | 7.421 | 7.385 | 7.419 | 432,243 | +0.18(+2.51%) |
Jan 07, 2004 | 7.222 | 7.237 | 7.203 | 7.237 | 519,221 | +0.01(+0.08%) |
Jan 06, 2004 | 7.211 | 7.256 | 7.203 | 7.232 | 356,138 | +0.06(+0.87%) |
Jan 05, 2004 | 7.147 | 7.181 | 7.128 | 7.169 | 219,794 | +0.05(+0.77%) |
Jan 02, 2004 | 7.084 | 7.152 | 7.065 | 7.115 | 283,852 | +0.01(+0.08%) |
Dec 31, 2003 | 7.130 | 7.173 | 7.101 | 7.109 | 242,714 | +0.02(+0.35%) |
Dec 30, 2003 | 7.045 | 7.099 | 7.039 | 7.084 | 433,418 | +0.10(+1.41%) |
Dec 29, 2003 | 6.946 | 6.986 | 6.946 | 6.986 | 343,209 | +0.08(+1.21%) |
Dec 26, 2003 | 6.878 | 6.920 | 6.873 | 6.903 | 156,912 | +0.02(+0.36%) |
Dec 24, 2003 | 6.844 | 6.901 | 6.825 | 6.878 | 238,013 | +0.03(+0.41%) |
Dec 23, 2003 | 6.855 | 6.865 | 6.840 | 6.850 | 246,828 | -0.03(-0.47%) |
Dec 22, 2003 | 6.825 | 6.886 | 6.825 | 6.882 | 315,000 | +0.04(+0.58%) |
Dec 19, 2003 | 6.857 | 6.871 | 6.835 | 6.842 | 211,273 | -0.01(-0.17%) |
Dec 18, 2003 | 6.812 | 6.850 | 6.787 | 6.854 | 313,824 | -0.02(-0.36%) |
Dec 17, 2003 | 6.852 | 6.899 | 6.844 | 6.878 | 909,445 | +0.07(+1.03%) |
Dec 16, 2003 | 6.753 | 6.808 | 6.744 | 6.808 | 203,633 | +0.11(+1.67%) |
Dec 15, 2003 | 6.706 | 6.735 | 6.689 | 6.697 | 282,677 | +0.05(+0.77%) |
Dec 12, 2003 | 6.631 | 6.672 | 6.596 | 6.646 | 310,298 | +0.05(+0.77%) |
Dec 11, 2003 | 6.566 | 6.604 | 6.555 | 6.595 | 221,557 | -0.01(-0.20%) |
Dec 10, 2003 | 6.629 | 6.655 | 6.589 | 6.608 | 232,723 | -0.05(-0.68%) |
Dec 09, 2003 | 6.663 | 6.668 | 6.627 | 6.653 | 248,297 | +0.04(+0.54%) |
Dec 08, 2003 | 6.617 | 6.625 | 6.604 | 6.617 | 886,819 | +0.02(+0.26%) |
Dec 05, 2003 | 6.579 | 6.636 | 6.579 | 6.600 | 543,904 | +0.01(+0.17%) |
Dec 04, 2003 | 6.585 | 6.589 | 6.530 | 6.589 | 845,681 | -0.03(-0.43%) |
Dec 03, 2003 | 6.615 | 6.625 | 6.615 | 6.617 | 785,149 | -0.01(-0.20%) |
Dec 02, 2003 | 6.596 | 6.659 | 6.593 | 6.631 | 502,765 | -0.05(-0.74%) |
Dec 01, 2003 | 6.644 | 6.678 | 6.627 | 6.680 | 513,050 | +0.02(+0.26%) |
Nov 28, 2003 | 6.651 | 6.670 | 6.634 | 6.663 | 399,626 | -0.08(-1.12%) |
Nov 26, 2003 | 6.725 | 6.748 | 6.706 | 6.738 | 865,368 | +0.01(+0.14%) |
Nov 25, 2003 | 6.708 | 6.716 | 6.708 | 6.729 | 1,035,210 | +0.02(+0.31%) |
Nov 24, 2003 | 6.602 | 6.708 | 6.602 | 6.708 | 1,029,039 | +0.12(+1.81%) |
Nov 21, 2003 | 6.593 | 6.625 | 6.585 | 6.589 | 181,007 | -0.00(-0.06%) |
Nov 20, 2003 | 6.568 | 6.632 | 6.568 | 6.593 | 314,412 | +0.01(+0.20%) |
Nov 19, 2003 | 6.561 | 6.598 | 6.544 | 6.579 | 387,579 | +0.06(+0.87%) |
Nov 18, 2003 | 6.557 | 6.564 | 6.445 | 6.523 | 440,177 | -0.07(-1.06%) |
Nov 17, 2003 | 6.593 | 6.593 | 6.553 | 6.593 | 381,996 | -0.03(-0.51%) |
Nov 14, 2003 | 6.617 | 6.674 | 6.617 | 6.627 | 396,688 | -0.01(-0.14%) |
Nov 13, 2003 | 6.621 | 6.670 | 6.606 | 6.636 | 733,433 | -0.05(-0.82%) |
Nov 12, 2003 | 6.617 | 6.729 | 6.617 | 6.691 | 447,817 | +0.10(+1.46%) |
Nov 11, 2003 | 6.549 | 6.617 | 6.547 | 6.595 | 748,419 | -0.02(-0.34%) |
Nov 10, 2003 | 6.613 | 6.646 | 6.596 | 6.617 | 992,602 | +0.03(+0.52%) |
Nov 07, 2003 | 6.511 | 6.602 | 6.508 | 6.583 | 433,125 | +0.08(+1.22%) |
Nov 06, 2003 | 6.457 | 6.506 | 6.445 | 6.504 | 375,531 | +0.05(+0.73%) |
Nov 05, 2003 | 6.485 | 6.475 | 6.443 | 6.457 | 366,128 | -0.04(-0.58%) |
Nov 04, 2003 | 6.485 | 6.513 | 6.485 | 6.494 | 312,649 | +0.02(+0.26%) |
Nov 03, 2003 | 6.466 | 6.481 | 6.466 | 6.477 | 327,032 | +0.01(+0.18%) |
Oct 31, 2003 | 6.430 | 6.483 | 6.407 | 6.466 | 243,302 | +0.04(+0.65%) |
Oct 30, 2003 | 6.421 | 6.432 | 6.402 | 6.424 | 464,272 | +0.11(+1.74%) |
Oct 29, 2003 | 6.269 | 6.356 | 6.258 | 6.315 | 715,802 | -0.16(-2.48%) |
Oct 28, 2003 | 6.371 | 6.475 | 6.370 | 6.475 | 301,483 | +0.08(+1.18%) |
Oct 27, 2003 | 6.387 | 6.424 | 6.356 | 6.400 | 492,187 | -0.01(-0.18%) |
Oct 24, 2003 | 6.324 | 6.415 | 6.320 | 6.411 | 499,827 | -0.02(-0.26%) |
Oct 23, 2003 | 6.406 | 6.430 | 6.366 | 6.428 | 386,697 | +0.07(+1.07%) |
Oct 22, 2003 | 6.315 | 6.379 | 6.315 | 6.360 | 469,267 | -0.05(-0.77%) |
Oct 21, 2003 | 6.334 | 6.434 | 6.334 | 6.409 | 868,600 | +0.14(+2.23%) |
Oct 20, 2003 | 6.268 | 6.302 | 6.184 | 6.269 | 2,028,106 | -0.37(-5.61%) |
Oct 17, 2003 | 6.631 | 6.655 | 6.625 | 6.642 | 151,917 | +0.01(+0.20%) |
Oct 16, 2003 | 6.598 | 6.649 | 6.589 | 6.629 | 219,207 | -0.02(-0.23%) |
Oct 15, 2003 | 6.608 | 6.666 | 6.608 | 6.644 | 202,751 | +0.01(+0.09%) |
Oct 14, 2003 | 6.564 | 6.621 | 6.553 | 6.638 | 230,079 | +0.02(+0.29%) |
Oct 13, 2003 | 6.608 | 6.621 | 6.608 | 6.619 | 208,628 | -0.00(-0.03%) |
Oct 10, 2003 | 6.589 | 6.640 | 6.578 | 6.621 | 263,577 | +0.03(+0.49%) |
Oct 09, 2003 | 6.572 | 6.608 | 6.564 | 6.589 | 441,058 | +0.08(+1.16%) |
Oct 08, 2003 | 6.655 | 6.542 | 6.498 | 6.513 | 465,154 | -0.14(-2.13%) |
Oct 07, 2003 | 6.655 | 6.661 | 6.634 | 6.655 | 208,628 | -0.02(-0.23%) |
Oct 06, 2003 | 6.636 | 6.712 | 6.619 | 6.670 | 187,765 | +0.04(+0.60%) |
Oct 03, 2003 | 6.623 | 6.676 | 6.619 | 6.631 | 403,740 | +0.01(+0.17%) |
Oct 02, 2003 | 6.523 | 6.651 | 6.517 | 6.619 | 813,064 | -0.01(-0.20%) |
Oct 01, 2003 | 6.549 | 6.632 | 6.517 | 6.632 | 461,334 | +0.08(+1.27%) |
Sep 30, 2003 | 6.640 | 6.640 | 6.483 | 6.549 | 505,410 | -0.11(-1.59%) |
Sep 29, 2003 | 6.629 | 6.674 | 6.621 | 6.655 | 335,569 | -0.00(-0.06%) |
Sep 26, 2003 | 6.646 | 6.665 | 6.623 | 6.659 | 380,820 | +0.00(+0.03%) |
Sep 25, 2003 | 6.666 | 6.697 | 6.665 | 6.657 | 527,742 | -0.01(-0.14%) |
Sep 24, 2003 | 6.661 | 6.712 | 6.661 | 6.666 | 204,514 | +0.04(+0.54%) |
Sep 23, 2003 | 6.604 | 6.644 | 6.593 | 6.631 | 443,409 | -0.04(-0.54%) |
Sep 22, 2003 | 6.629 | 6.666 | 6.615 | 6.666 | 404,034 | +0.04(+0.54%) |
Sep 19, 2003 | 6.680 | 6.695 | 6.593 | 6.631 | 445,172 | -0.05(-0.76%) |
Sep 18, 2003 | 6.670 | 6.702 | 6.670 | 6.682 | 181,595 | +0.07(+1.00%) |
Sep 17, 2003 | 6.570 | 6.617 | 6.600 | 6.615 | 182,182 | +0.05(+0.69%) |
Sep 16, 2003 | 6.542 | 6.570 | 6.506 | 6.570 | 258,582 | +0.01(+0.12%) |
Sep 15, 2003 | 6.561 | 6.596 | 6.551 | 6.562 | 267,103 | -0.02(-0.26%) |
Sep 12, 2003 | 6.496 | 6.581 | 6.475 | 6.579 | 530,387 | +0.11(+1.66%) |
Sep 11, 2003 | 6.434 | 6.521 | 6.421 | 6.472 | 617,364 | +0.11(+1.78%) |
Sep 10, 2003 | 6.319 | 6.371 | 6.313 | 6.358 | 611,194 | +0.04(+0.63%) |
Sep 09, 2003 | 6.319 | 6.343 | 6.286 | 6.319 | 513,050 | -0.05(-0.83%) |
Sep 08, 2003 | 6.330 | 6.400 | 6.326 | 6.371 | 570,937 | +0.09(+1.35%) |
Sep 05, 2003 | 6.273 | 6.315 | 6.258 | 6.286 | 388,754 | +0.02(+0.33%) |
Sep 04, 2003 | 6.211 | 6.273 | 6.207 | 6.266 | 848,325 | +0.03(+0.49%) |
Sep 03, 2003 | 6.190 | 6.256 | 6.177 | 6.235 | 648,512 | +0.03(+0.55%) |
Sep 02, 2003 | 6.160 | 6.220 | 6.141 | 6.201 | 1,288,209 | +0.03(+0.55%) |
Aug 29, 2003 | 6.160 | 6.192 | 6.156 | 6.167 | 216,562 | +0.03(+0.52%) |
Aug 28, 2003 | 6.164 | 6.164 | 6.080 | 6.135 | 366,128 | -0.05(-0.76%) |
Aug 27, 2003 | 6.179 | 6.196 | 6.143 | 6.182 | 337,332 | -0.02(-0.24%) |
Aug 26, 2003 | 6.143 | 6.218 | 6.122 | 6.198 | 1,107,201 | -0.05(-0.85%) |
Aug 25, 2003 | 6.277 | 6.288 | 6.230 | 6.251 | 250,648 | +0.01(+0.18%) |
Aug 22, 2003 | 6.277 | 6.290 | 6.239 | 6.239 | 194,524 | -0.02(-0.30%) |
Aug 21, 2003 | 6.235 | 6.281 | 6.216 | 6.258 | 241,245 | -0.01(-0.21%) |
Aug 20, 2003 | 6.251 | 6.290 | 6.228 | 6.271 | 1,116,604 | -0.03(-0.42%) |
Aug 19, 2003 | 6.233 | 6.303 | 6.233 | 6.298 | 388,754 | -0.06(-1.01%) |
Aug 18, 2003 | 6.362 | 6.428 | 6.343 | 6.362 | 159,556 | -0.03(-0.44%) |
Aug 15, 2003 | 6.417 | 6.428 | 6.375 | 6.390 | 109,897 | +0.01(+0.15%) |
Aug 14, 2003 | 6.353 | 6.409 | 6.324 | 6.381 | 289,729 | +0.07(+1.11%) |
Aug 13, 2003 | 6.324 | 6.339 | 6.286 | 6.311 | 162,495 | -0.04(-0.66%) |
Aug 12, 2003 | 6.296 | 6.366 | 6.288 | 6.353 | 2,193,246 | -0.01(-0.15%) |
Aug 11, 2003 | 6.315 | 6.390 | 6.313 | 6.362 | 413,731 | -0.01(-0.21%) |
Aug 08, 2003 | 6.368 | 6.415 | 6.358 | 6.375 | 957,341 | +0.09(+1.41%) |
Aug 07, 2003 | 6.256 | 6.286 | 6.247 | 6.286 | 268,278 | +0.06(+0.97%) |
Aug 06, 2003 | 6.164 | 6.247 | 6.164 | 6.226 | 1,152,453 | +0.09(+1.42%) |
Aug 05, 2003 | 6.169 | 6.196 | 6.135 | 6.139 | 335,275 | -0.09(-1.46%) |
Aug 04, 2003 | 6.239 | 6.247 | 6.182 | 6.230 | 240,951 | +0.04(+0.67%) |
Aug 01, 2003 | 6.147 | 6.201 | 6.128 | 6.188 | 273,274 | -0.05(-0.79%) |
Jul 31, 2003 | 6.258 | 6.273 | 6.201 | 6.237 | 617,952 | -0.06(-0.93%) |
Jul 30, 2003 | 6.285 | 6.315 | 6.262 | 6.296 | 416,963 | +0.04(+0.70%) |
Jul 29, 2003 | 6.281 | 6.313 | 6.199 | 6.252 | 389,342 | -0.04(-0.69%) |
Jul 28, 2003 | 6.251 | 6.334 | 6.235 | 6.296 | 431,068 | -0.06(-0.95%) |
Jul 25, 2003 | 6.343 | 6.356 | 6.300 | 6.356 | 450,755 | +0.09(+1.39%) |
Jul 24, 2003 | 6.273 | 6.305 | 6.241 | 6.269 | 267,397 | -0.03(-0.42%) |
Jul 23, 2003 | 6.271 | 6.319 | 6.268 | 6.296 | 481,021 | +0.10(+1.62%) |
Jul 22, 2003 | 6.148 | 6.220 | 6.139 | 6.196 | 594,738 | +0.11(+1.80%) |
Jul 21, 2003 | 6.088 | 6.109 | 6.069 | 6.086 | 505,410 | -0.02(-0.25%) |
Jul 18, 2003 | 6.027 | 6.109 | 6.014 | 6.101 | 626,474 | +0.12(+1.99%) |
Jul 17, 2003 | 5.908 | 5.997 | 5.908 | 5.982 | 489,249 | -0.03(-0.57%) |
Jul 16, 2003 | 5.959 | 6.052 | 5.929 | 6.016 | 1,687,542 | +0.07(+1.21%) |
Jul 15, 2003 | 6.001 | 6.001 | 5.937 | 5.944 | 853,027 | -0.11(-1.75%) |
Jul 14, 2003 | 6.041 | 6.097 | 6.029 | 6.050 | 306,772 | -0.02(-0.31%) |
Jul 11, 2003 | 5.997 | 6.094 | 5.967 | 6.069 | 324,990 | +0.02(+0.25%) |
Jul 10, 2003 | 6.046 | 6.090 | 6.029 | 6.054 | 412,849 | +0.00(+0.06%) |
Jul 09, 2003 | 6.073 | 6.084 | 6.009 | 6.050 | 424,897 | -0.03(-0.44%) |
Jul 08, 2003 | 6.056 | 6.077 | 6.003 | 6.077 | 439,295 | -0.03(-0.49%) |
Jul 07, 2003 | 6.097 | 6.131 | 6.090 | 6.107 | 604,141 | +0.04(+0.62%) |
Jul 03, 2003 | 6.052 | 6.105 | 6.031 | 6.069 | 601,791 | -0.05(-0.80%) |
Jul 02, 2003 | 6.065 | 6.129 | 6.043 | 6.118 | 399,333 | +0.07(+1.13%) |
Jul 01, 2003 | 5.993 | 6.063 | 5.974 | 6.050 | 506,292 | -0.02(-0.31%) |
Jun 30, 2003 | 6.084 | 6.112 | 6.056 | 6.069 | 775,452 | -0.04(-0.68%) |
Jun 27, 2003 | 6.114 | 6.145 | 6.080 | 6.111 | 391,105 | -0.04(-0.58%) |
Jun 26, 2003 | 6.158 | 6.167 | 6.088 | 6.147 | 627,649 | -0.04(-0.70%) |
Jun 25, 2003 | 6.188 | 6.233 | 6.167 | 6.190 | 900,042 | +0.14(+2.34%) |
Jun 24, 2003 | 6.022 | 6.088 | 5.982 | 6.048 | 2,459,175 | -0.26(-4.05%) |
Jun 23, 2003 | 6.332 | 6.379 | 6.268 | 6.303 | 1,958,465 | -0.73(-10.33%) |
Jun 20, 2003 | 7.033 | 7.079 | 7.011 | 7.029 | 1,062,831 | +0.11(+1.56%) |
Jun 19, 2003 | 6.988 | 6.995 | 6.897 | 6.922 | 756,352 | -0.06(-0.92%) |
Jun 18, 2003 | 6.944 | 7.024 | 6.925 | 6.986 | 1,628,773 | +0.07(+0.96%) |
Jun 17, 2003 | 6.986 | 6.986 | 6.918 | 6.920 | 1,313,185 | -0.15(-2.14%) |
Jun 16, 2003 | 7.052 | 7.090 | 6.982 | 7.071 | 448,698 | +0.10(+1.49%) |
Jun 13, 2003 | 6.984 | 6.984 | 6.907 | 6.967 | 310,592 | -0.07(-0.99%) |
Jun 12, 2003 | 7.033 | 7.041 | 6.986 | 7.037 | 342,621 | -0.06(-0.85%) |
Jun 11, 2003 | 7.043 | 7.103 | 7.012 | 7.098 | 1,370,779 | +0.21(+3.10%) |
Jun 10, 2003 | 6.931 | 6.935 | 6.831 | 6.884 | 328,223 | -0.07(-1.06%) |
Jun 09, 2003 | 6.929 | 6.965 | 6.916 | 6.958 | 804,543 | -0.09(-1.34%) |
Jun 06, 2003 | 7.067 | 7.105 | 7.052 | 7.052 | 335,275 | +0.01(+0.16%) |
Jun 05, 2003 | 6.982 | 7.043 | 6.971 | 7.041 | 492,187 | +0.08(+1.17%) |
Jun 04, 2003 | 6.884 | 6.977 | 6.878 | 6.959 | 307,066 | +0.08(+1.10%) |
Jun 03, 2003 | 6.878 | 6.899 | 6.831 | 6.884 | 253,880 | -0.02(-0.36%) |
Jun 02, 2003 | 6.863 | 6.944 | 6.835 | 6.908 | 329,692 | +0.08(+1.11%) |
May 30, 2003 | 6.801 | 6.850 | 6.786 | 6.833 | 764,580 | -0.12(-1.74%) |
May 29, 2003 | 6.992 | 6.995 | 6.916 | 6.954 | 278,857 | -0.00(-0.05%) |
May 28, 2003 | 6.931 | 6.978 | 6.901 | 6.958 | 312,649 | -0.04(-0.54%) |
May 27, 2003 | 6.914 | 6.999 | 6.903 | 6.995 | 645,279 | +0.13(+1.93%) |
May 23, 2003 | 6.848 | 6.890 | 6.804 | 6.863 | 520,984 | +0.02(+0.25%) |
May 22, 2003 | 6.891 | 6.891 | 6.787 | 6.846 | 1,421,907 | -0.13(-1.84%) |
May 21, 2003 | 7.020 | 7.020 | 6.937 | 6.975 | 193,055 | +0.02(+0.24%) |
May 20, 2003 | 6.920 | 6.967 | 6.891 | 6.958 | 440,177 | +0.14(+2.02%) |
May 19, 2003 | 6.827 | 6.863 | 6.806 | 6.820 | 1,308,190 | +0.09(+1.32%) |
May 16, 2003 | 6.778 | 6.778 | 6.668 | 6.731 | 1,724,566 | -0.09(-1.33%) |
May 15, 2003 | 6.799 | 6.837 | 6.778 | 6.821 | 509,230 | -0.10(-1.42%) |
May 14, 2003 | 6.952 | 6.952 | 6.882 | 6.920 | 526,273 | -0.21(-2.97%) |
May 13, 2003 | 7.147 | 7.154 | 7.113 | 7.132 | 340,564 | -0.02(-0.26%) |
May 12, 2003 | 7.105 | 7.203 | 7.079 | 7.150 | 490,130 | +0.09(+1.34%) |
May 09, 2003 | 6.995 | 7.075 | 6.977 | 7.056 | 368,185 | +0.09(+1.22%) |
May 08, 2003 | 6.948 | 7.033 | 6.937 | 6.971 | 357,607 | +0.07(+0.96%) |
May 07, 2003 | 6.942 | 6.984 | 6.901 | 6.905 | 433,125 | -0.15(-2.06%) |
May 06, 2003 | 7.043 | 7.096 | 7.018 | 7.050 | 1,411,035 | +0.08(+1.11%) |
May 05, 2003 | 6.920 | 6.988 | 6.882 | 6.973 | 1,095,154 | +0.23(+3.42%) |
May 02, 2003 | 6.821 | 6.861 | 6.691 | 6.742 | 2,333,703 | -0.70(-9.42%) |
May 01, 2003 | 7.398 | 7.443 | 7.355 | 7.443 | 338,507 | +0.02(+0.25%) |
Apr 30, 2003 | 7.498 | 7.498 | 7.406 | 7.425 | 658,502 | +0.12(+1.60%) |
Apr 29, 2003 | 7.340 | 7.383 | 7.232 | 7.307 | 885,643 | -0.11(-1.43%) |
Apr 28, 2003 | 7.307 | 7.426 | 7.305 | 7.413 | 553,013 | +0.19(+2.59%) |
Apr 25, 2003 | 7.273 | 7.273 | 7.209 | 7.226 | 345,559 | -0.02(-0.29%) |
Apr 24, 2003 | 7.256 | 7.296 | 7.203 | 7.247 | 490,130 | -0.09(-1.19%) |
Apr 23, 2003 | 7.319 | 7.340 | 7.228 | 7.334 | 549,193 | -0.13(-1.72%) |
Apr 22, 2003 | 7.345 | 7.487 | 7.343 | 7.462 | 406,385 | +0.04(+0.59%) |
Apr 21, 2003 | 7.449 | 7.449 | 7.392 | 7.419 | 146,921 | -0.04(-0.58%) |
Apr 17, 2003 | 7.425 | 7.470 | 7.406 | 7.462 | 362,602 | +0.10(+1.34%) |
Apr 16, 2003 | 7.428 | 7.440 | 7.347 | 7.364 | 550,662 | -0.10(-1.37%) |
Apr 15, 2003 | 7.411 | 7.481 | 7.404 | 7.466 | 286,203 | +0.07(+1.00%) |
Apr 14, 2003 | 7.326 | 7.400 | 7.326 | 7.392 | 270,923 | +0.08(+1.03%) |
Apr 11, 2003 | 7.355 | 7.374 | 7.296 | 7.317 | 195,111 | +0.01(+0.10%) |
Apr 10, 2003 | 7.319 | 7.347 | 7.287 | 7.309 | 340,270 | +0.05(+0.76%) |
Apr 09, 2003 | 7.292 | 7.357 | 7.254 | 7.254 | 400,802 | -0.00(-0.05%) |
Apr 08, 2003 | 7.264 | 7.298 | 7.220 | 7.258 | 245,359 | +0.08(+1.05%) |
Apr 07, 2003 | 7.283 | 7.300 | 7.181 | 7.183 | 406,091 | +0.03(+0.45%) |
Apr 04, 2003 | 7.111 | 7.175 | 7.109 | 7.150 | 367,891 | +0.13(+1.80%) |
Apr 03, 2003 | 7.065 | 7.088 | 7.024 | 7.024 | 672,019 | -0.21(-2.93%) |
Apr 02, 2003 | 7.169 | 7.262 | 7.169 | 7.236 | 539,202 | +0.10(+1.43%) |
Apr 01, 2003 | 7.082 | 7.152 | 7.082 | 7.133 | 393,456 | +0.13(+1.84%) |
Mar 31, 2003 | 7.022 | 7.062 | 6.977 | 7.005 | 489,249 | -0.07(-0.99%) |
Mar 28, 2003 | 7.071 | 7.090 | 7.045 | 7.075 | 512,462 | +0.06(+0.92%) |
Mar 27, 2003 | 7.022 | 7.063 | 6.961 | 7.011 | 408,442 | -0.03(-0.43%) |
Mar 26, 2003 | 7.033 | 7.071 | 7.009 | 7.041 | 726,086 | +0.14(+2.03%) |
Mar 25, 2003 | 6.895 | 6.967 | 6.852 | 6.901 | 834,515 | +0.23(+3.49%) |
Mar 24, 2003 | 6.774 | 6.835 | 6.668 | 6.668 | 801,604 | -0.43(-6.12%) |
Mar 21, 2003 | 6.999 | 7.137 | 6.994 | 7.103 | 773,983 | +0.21(+3.04%) |
Mar 20, 2003 | 6.863 | 6.931 | 6.820 | 6.893 | 835,396 | +0.05(+0.66%) |
Mar 19, 2003 | 6.855 | 6.886 | 6.787 | 6.848 | 1,144,813 | +0.09(+1.34%) |
Mar 18, 2003 | 6.850 | 6.852 | 6.721 | 6.757 | 713,745 | +0.02(+0.31%) |
Mar 17, 2003 | 6.483 | 6.789 | 6.481 | 6.736 | 699,053 | +0.23(+3.55%) |
Mar 14, 2003 | 6.502 | 6.572 | 6.447 | 6.506 | 704,930 | -0.03(-0.46%) |
Mar 13, 2003 | 6.432 | 6.553 | 6.377 | 6.536 | 1,018,754 | +0.29(+4.66%) |
Mar 12, 2003 | 6.275 | 6.300 | 6.182 | 6.245 | 1,897,640 | -0.18(-2.74%) |
Mar 11, 2003 | 6.362 | 6.462 | 6.362 | 6.421 | 575,345 | +0.05(+0.80%) |
Mar 10, 2003 | 6.371 | 6.424 | 6.347 | 6.370 | 622,066 | -0.17(-2.63%) |
Mar 07, 2003 | 6.479 | 6.595 | 6.447 | 6.542 | 584,748 | -0.15(-2.26%) |
Mar 06, 2003 | 6.721 | 6.767 | 6.685 | 6.693 | 405,209 | -0.06(-0.84%) |
Mar 05, 2003 | 6.740 | 6.759 | 6.708 | 6.750 | 764,286 | +0.06(+0.90%) |
Mar 04, 2003 | 6.804 | 6.804 | 6.661 | 6.689 | 680,835 | +0.05(+0.77%) |
Mar 03, 2003 | 6.735 | 6.742 | 6.632 | 6.638 | 481,609 | -0.01(-0.11%) |
Feb 28, 2003 | 6.719 | 6.725 | 6.627 | 6.646 | 924,725 | +0.06(+0.86%) |
Feb 27, 2003 | 6.538 | 6.610 | 6.479 | 6.589 | 439,589 | +0.05(+0.69%) |
Feb 26, 2003 | 6.579 | 6.619 | 6.544 | 6.544 | 596,502 | -0.05(-0.69%) |
Feb 25, 2003 | 6.559 | 6.589 | 6.493 | 6.589 | 755,765 | -0.06(-0.88%) |
Feb 24, 2003 | 6.702 | 6.708 | 6.613 | 6.648 | 1,128,652 | -0.04(-0.57%) |
Feb 21, 2003 | 6.612 | 6.706 | 6.598 | 6.685 | 1,121,893 | +0.16(+2.37%) |
Feb 20, 2003 | 6.598 | 6.617 | 6.523 | 6.530 | 364,953 | +0.01(+0.15%) |
Feb 19, 2003 | 6.636 | 6.636 | 6.504 | 6.521 | 360,545 | -0.14(-2.07%) |
Feb 18, 2003 | 6.693 | 6.759 | 6.642 | 6.659 | 690,238 | +0.06(+0.89%) |
Feb 14, 2003 | 6.534 | 6.699 | 6.532 | 6.600 | 646,161 | +0.17(+2.68%) |
Feb 13, 2003 | 6.447 | 6.453 | 6.330 | 6.428 | 832,752 | +0.16(+2.56%) |
Feb 12, 2003 | 6.239 | 6.286 | 6.207 | 6.268 | 720,797 | -0.02(-0.36%) |
Feb 11, 2003 | 6.300 | 6.341 | 6.271 | 6.290 | 582,985 | +0.02(+0.33%) |
Feb 10, 2003 | 6.239 | 6.285 | 6.213 | 6.269 | 955,872 | -0.06(-1.02%) |
Feb 07, 2003 | 6.387 | 6.387 | 6.311 | 6.334 | 310,298 | -0.02(-0.39%) |
Feb 06, 2003 | 6.417 | 6.445 | 6.315 | 6.358 | 438,120 | -0.16(-2.47%) |
Feb 05, 2003 | 6.517 | 6.572 | 6.481 | 6.519 | 532,738 | +0.05(+0.70%) |
Feb 04, 2003 | 6.532 | 6.538 | 6.409 | 6.474 | 601,791 | -0.13(-2.03%) |