Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 7.842 | 7.913 | 7.842 | 7.913 | 38,325 | +0.05(+0.63%) |
Feb 26, 2004 | 7.871 | 7.941 | 7.814 | 7.864 | 25,080 | -0.01(-0.18%) |
Feb 25, 2004 | 7.842 | 7.878 | 7.814 | 7.878 | 34,239 | +0.00(+0.00%) |
Feb 24, 2004 | 7.835 | 7.913 | 7.707 | 7.878 | 56,924 | +0.13(+1.65%) |
Feb 23, 2004 | 7.736 | 7.814 | 7.679 | 7.750 | 31,703 | +0.07(+0.92%) |
Feb 20, 2004 | 7.913 | 7.913 | 7.537 | 7.679 | 33,253 | -0.01(-0.09%) |
Feb 19, 2004 | 7.573 | 7.743 | 7.573 | 7.686 | 23,389 | +0.03(+0.37%) |
Feb 18, 2004 | 7.878 | 7.878 | 7.629 | 7.658 | 35,366 | -0.16(-2.09%) |
Feb 17, 2004 | 7.977 | 7.998 | 7.693 | 7.821 | 21,980 | +0.05(+0.64%) |
Feb 13, 2004 | 7.828 | 7.834 | 7.509 | 7.771 | 23,249 | +0.00(+0.00%) |
Feb 12, 2004 | 7.970 | 7.970 | 7.622 | 7.771 | 38,043 | +0.13(+1.77%) |
Feb 11, 2004 | 7.452 | 7.913 | 7.452 | 7.636 | 82,992 | +0.10(+1.32%) |
Feb 10, 2004 | 7.523 | 7.573 | 7.431 | 7.537 | 34,239 | +0.06(+0.85%) |
Feb 09, 2004 | 7.353 | 7.530 | 7.353 | 7.473 | 79,892 | +0.10(+1.35%) |
Feb 06, 2004 | 7.438 | 7.509 | 7.374 | 7.374 | 41,566 | -0.01(-0.10%) |
Feb 05, 2004 | 7.444 | 7.452 | 7.345 | 7.381 | 39,030 | -0.02(-0.29%) |
Feb 04, 2004 | 7.480 | 7.516 | 7.395 | 7.402 | 30,012 | -0.13(-1.70%) |
Feb 03, 2004 | 7.558 | 7.700 | 7.424 | 7.530 | 89,896 | +0.11(+1.53%) |
Feb 02, 2004 | 7.424 | 7.729 | 7.381 | 7.416 | 79,892 | -0.01(-0.10%) |
Jan 30, 2004 | 7.416 | 7.629 | 7.402 | 7.424 | 39,734 | +0.00(+0.00%) |
Jan 29, 2004 | 7.629 | 7.629 | 7.388 | 7.424 | 73,128 | -0.18(-2.33%) |
Jan 28, 2004 | 7.665 | 7.793 | 7.452 | 7.601 | 67,915 | -0.16(-2.01%) |
Jan 27, 2004 | 7.984 | 7.991 | 7.736 | 7.757 | 201,914 | -0.58(-6.98%) |
Jan 26, 2004 | 8.339 | 8.424 | 8.162 | 8.339 | 41,989 | +0.04(+0.51%) |
Jan 23, 2004 | 8.162 | 8.332 | 7.998 | 8.296 | 15,640 | +0.01(+0.17%) |
Jan 22, 2004 | 7.984 | 8.396 | 7.984 | 8.282 | 48,752 | +0.03(+0.34%) |
Jan 21, 2004 | 8.233 | 8.289 | 8.098 | 8.254 | 29,871 | -0.05(-0.60%) |
Jan 20, 2004 | 8.162 | 8.587 | 7.807 | 8.304 | 93,278 | -0.28(-3.31%) |
Jan 16, 2004 | 8.304 | 8.587 | 8.233 | 8.587 | 136,112 | +0.29(+3.51%) |
Jan 15, 2004 | 7.963 | 8.304 | 7.878 | 8.296 | 84,904 | +0.37(+4.66%) |
Jan 14, 2004 | 7.807 | 7.942 | 7.800 | 7.927 | 55,538 | +0.19(+2.48%) |
Jan 13, 2004 | 7.594 | 7.736 | 7.487 | 7.736 | 55,955 | +0.14(+1.87%) |
Jan 12, 2004 | 7.416 | 7.615 | 7.253 | 7.594 | 50,084 | +0.16(+2.10%) |
Jan 09, 2004 | 7.423 | 7.544 | 7.274 | 7.438 | 54,628 | +0.14(+1.95%) |
Jan 08, 2004 | 7.246 | 7.445 | 7.221 | 7.296 | 39,350 | +0.05(+0.69%) |
Jan 07, 2004 | 7.324 | 7.452 | 7.239 | 7.246 | 56,209 | -0.06(-0.78%) |
Jan 06, 2004 | 7.204 | 7.331 | 7.204 | 7.303 | 55,938 | +0.06(+0.78%) |
Jan 05, 2004 | 7.274 | 7.331 | 7.182 | 7.246 | 46,920 | -0.03(-0.39%) |
Jan 02, 2004 | 7.040 | 7.331 | 7.040 | 7.274 | 58,756 | -0.01(-0.19%) |
Dec 31, 2003 | 7.331 | 7.331 | 7.097 | 7.289 | 56,643 | +0.01(+0.10%) |
Dec 30, 2003 | 7.324 | 7.360 | 7.118 | 7.282 | 41,917 | +0.01(+0.10%) |
Dec 29, 2003 | 7.189 | 7.282 | 7.154 | 7.274 | 41,865 | +0.21(+3.03%) |
Dec 26, 2003 | 7.204 | 7.204 | 7.061 | 7.061 | 37,233 | -0.02(-0.31%) |
Dec 24, 2003 | 7.062 | 7.161 | 7.026 | 7.083 | 42,120 | +0.01(+0.20%) |
Dec 23, 2003 | 7.069 | 7.118 | 7.026 | 7.069 | 53,209 | +0.01(+0.10%) |
Dec 22, 2003 | 7.012 | 7.118 | 7.012 | 7.062 | 35,361 | +0.01(+0.19%) |
Dec 19, 2003 | 7.097 | 7.097 | 7.026 | 7.048 | 37,273 | -0.04(-0.59%) |
Dec 18, 2003 | 7.090 | 7.196 | 6.962 | 7.090 | 41,408 | +0.05(+0.71%) |
Dec 17, 2003 | 6.955 | 7.104 | 6.955 | 7.040 | 27,708 | -0.02(-0.30%) |
Dec 16, 2003 | 7.026 | 7.104 | 6.976 | 7.062 | 54,564 | +0.12(+1.74%) |
Dec 15, 2003 | 7.204 | 7.225 | 6.927 | 6.941 | 95,147 | -0.14(-2.00%) |
Dec 12, 2003 | 7.154 | 7.154 | 7.040 | 7.083 | 73,569 | -0.01(-0.10%) |
Dec 11, 2003 | 7.147 | 7.147 | 7.069 | 7.090 | 67,351 | +0.02(+0.30%) |
Dec 10, 2003 | 7.097 | 7.147 | 7.062 | 7.069 | 79,404 | -0.03(-0.40%) |
Dec 09, 2003 | 7.338 | 7.431 | 7.097 | 7.097 | 115,738 | -0.31(-4.21%) |
Dec 08, 2003 | 7.416 | 7.438 | 7.232 | 7.409 | 27,187 | +0.13(+1.75%) |
Dec 05, 2003 | 7.303 | 7.324 | 7.225 | 7.282 | 21,001 | -0.02(-0.29%) |
Dec 04, 2003 | 7.182 | 7.303 | 7.182 | 7.303 | 19,293 | +0.09(+1.18%) |
Dec 03, 2003 | 7.239 | 7.310 | 7.168 | 7.218 | 30,807 | -0.01(-0.10%) |
Dec 02, 2003 | 7.267 | 7.353 | 7.140 | 7.225 | 26,892 | +0.02(+0.30%) |
Dec 01, 2003 | 7.140 | 7.317 | 7.097 | 7.204 | 20,133 | +0.04(+0.50%) |
Nov 28, 2003 | 7.204 | 7.204 | 7.133 | 7.168 | 8,132 | -0.06(-0.78%) |
Nov 26, 2003 | 7.196 | 7.289 | 7.154 | 7.224 | 12,433 | -0.00(-0.01%) |
Nov 25, 2003 | 7.285 | 7.395 | 7.182 | 7.225 | 27,267 | -0.10(-1.41%) |
Nov 24, 2003 | 7.211 | 7.416 | 7.154 | 7.328 | 52,538 | +0.23(+3.26%) |
Nov 21, 2003 | 7.054 | 7.140 | 7.097 | 7.097 | 14,992 | +0.04(+0.60%) |
Nov 20, 2003 | 7.189 | 7.239 | 7.054 | 7.054 | 27,922 | -0.19(-2.64%) |
Nov 19, 2003 | 7.161 | 7.282 | 7.097 | 7.246 | 46,936 | +0.14(+2.00%) |
Nov 18, 2003 | 7.204 | 7.204 | 7.090 | 7.104 | 27,371 | -0.02(-0.30%) |
Nov 17, 2003 | 7.104 | 7.182 | 7.069 | 7.125 | 26,482 | +0.03(+0.40%) |
Nov 14, 2003 | 7.239 | 7.331 | 7.097 | 7.097 | 36,757 | -0.18(-2.44%) |
Nov 13, 2003 | 7.416 | 7.416 | 7.182 | 7.274 | 32,482 | -0.09(-1.25%) |
Nov 12, 2003 | 7.445 | 7.445 | 7.274 | 7.367 | 35,599 | -0.01(-0.10%) |
Nov 11, 2003 | 7.363 | 7.438 | 7.274 | 7.374 | 21,179 | +0.09(+1.17%) |
Nov 10, 2003 | 7.381 | 7.438 | 7.274 | 7.289 | 32,993 | -0.12(-1.63%) |
Nov 07, 2003 | 7.374 | 7.452 | 7.324 | 7.409 | 27,092 | -0.01(-0.10%) |
Nov 06, 2003 | 7.374 | 7.416 | 7.332 | 7.416 | 13,859 | +0.10(+1.36%) |
Nov 05, 2003 | 7.267 | 7.367 | 7.260 | 7.317 | 24,646 | -0.05(-0.67%) |
Nov 04, 2003 | 7.338 | 7.367 | 7.260 | 7.367 | 13,015 | +0.03(+0.39%) |
Nov 03, 2003 | 7.232 | 7.345 | 7.175 | 7.338 | 19,998 | +0.14(+1.97%) |
Oct 31, 2003 | 7.111 | 7.246 | 7.111 | 7.196 | 12,258 | -0.06(-0.88%) |
Oct 30, 2003 | 7.331 | 7.331 | 7.161 | 7.260 | 13,244 | -0.07(-0.97%) |
Oct 29, 2003 | 7.282 | 7.331 | 7.239 | 7.331 | 19,021 | +0.01(+0.10%) |
Oct 28, 2003 | 7.267 | 7.324 | 7.140 | 7.324 | 14,513 | +0.00(+0.00%) |
Oct 27, 2003 | 7.168 | 7.324 | 7.168 | 7.324 | 47,484 | +0.22(+3.10%) |
Oct 24, 2003 | 7.204 | 7.204 | 7.047 | 7.104 | 24,235 | -0.10(-1.38%) |
Oct 23, 2003 | 7.133 | 7.303 | 7.054 | 7.204 | 89,896 | +0.15(+2.11%) |
Oct 22, 2003 | 7.111 | 7.133 | 7.054 | 7.054 | 32,689 | -0.06(-0.90%) |
Oct 21, 2003 | 7.097 | 7.182 | 7.069 | 7.118 | 24,528 | +0.04(+0.50%) |
Oct 20, 2003 | 7.168 | 7.204 | 7.047 | 7.083 | 41,815 | +0.00(+0.00%) |
Oct 17, 2003 | 7.239 | 7.239 | 7.083 | 7.083 | 18,341 | -0.01(-0.20%) |
Oct 16, 2003 | 7.125 | 7.133 | 7.097 | 7.097 | 13,464 | -0.03(-0.40%) |
Oct 15, 2003 | 7.161 | 7.250 | 7.026 | 7.125 | 25,644 | -0.13(-1.76%) |
Oct 14, 2003 | 7.196 | 7.260 | 7.196 | 7.253 | 13,361 | +0.01(+0.20%) |
Oct 13, 2003 | 7.179 | 7.253 | 7.069 | 7.239 | 27,521 | +0.10(+1.39%) |
Oct 10, 2003 | 7.274 | 7.274 | 7.033 | 7.140 | 13,464 | -0.12(-1.66%) |
Oct 09, 2003 | 7.168 | 7.274 | 7.097 | 7.260 | 28,885 | +0.19(+2.71%) |
Oct 08, 2003 | 7.239 | 7.239 | 7.062 | 7.069 | 25,644 | -0.18(-2.54%) |
Oct 07, 2003 | 7.239 | 7.253 | 7.154 | 7.253 | 18,313 | +0.10(+1.39%) |
Oct 06, 2003 | 7.239 | 7.239 | 6.998 | 7.154 | 30,756 | -0.01(-0.20%) |
Oct 03, 2003 | 7.133 | 7.204 | 7.062 | 7.168 | 51,729 | +0.04(+0.50%) |
Oct 02, 2003 | 7.090 | 7.133 | 6.976 | 7.133 | 14,462 | +0.04(+0.50%) |
Oct 01, 2003 | 7.047 | 7.125 | 6.948 | 7.097 | 25,224 | +0.14(+2.04%) |
Sep 30, 2003 | 6.998 | 7.062 | 6.849 | 6.955 | 30,419 | -0.04(-0.51%) |
Sep 29, 2003 | 6.976 | 7.069 | 6.813 | 6.991 | 23,454 | +0.00(+0.00%) |
Sep 26, 2003 | 7.232 | 7.239 | 6.955 | 6.991 | 24,376 | -0.10(-1.40%) |
Sep 25, 2003 | 7.040 | 7.168 | 6.991 | 7.090 | 51,927 | +0.05(+0.71%) |
Sep 24, 2003 | 7.097 | 7.140 | 7.033 | 7.040 | 51,939 | -0.06(-0.80%) |
Sep 23, 2003 | 7.026 | 7.125 | 7.026 | 7.097 | 19,908 | -0.02(-0.30%) |
Sep 22, 2003 | 7.097 | 7.118 | 7.047 | 7.118 | 16,635 | +0.02(+0.30%) |
Sep 19, 2003 | 7.063 | 7.125 | 7.047 | 7.097 | 24,939 | +0.00(+0.03%) |
Sep 18, 2003 | 6.998 | 7.111 | 6.955 | 7.095 | 19,021 | +0.01(+0.17%) |
Sep 17, 2003 | 7.062 | 7.097 | 6.991 | 7.083 | 21,036 | +0.06(+0.81%) |
Sep 16, 2003 | 7.062 | 7.076 | 6.991 | 7.026 | 18,017 | -0.01(-0.11%) |
Sep 15, 2003 | 6.969 | 7.062 | 6.920 | 7.034 | 30,998 | -0.01(-0.09%) |
Sep 12, 2003 | 6.948 | 7.062 | 6.920 | 7.040 | 22,403 | +0.00(+0.00%) |
Sep 11, 2003 | 6.976 | 7.040 | 6.849 | 7.040 | 66,647 | +0.20(+2.90%) |
Sep 10, 2003 | 6.920 | 6.998 | 6.834 | 6.842 | 50,443 | -0.06(-0.82%) |
Sep 09, 2003 | 7.026 | 7.026 | 6.884 | 6.898 | 57,911 | -0.14(-2.02%) |
Sep 08, 2003 | 6.813 | 7.040 | 6.813 | 7.040 | 33,816 | +0.24(+3.55%) |
Sep 05, 2003 | 6.941 | 6.941 | 6.799 | 6.799 | 73,037 | -0.15(-2.15%) |
Sep 04, 2003 | 6.884 | 6.984 | 6.813 | 6.948 | 80,455 | -0.03(-0.43%) |
Sep 03, 2003 | 6.994 | 6.998 | 6.884 | 6.978 | 72,847 | -0.01(-0.18%) |
Sep 02, 2003 | 6.863 | 7.054 | 6.863 | 6.991 | 50,443 | +0.13(+1.86%) |
Aug 29, 2003 | 7.026 | 7.054 | 6.849 | 6.863 | 65,520 | -0.16(-2.32%) |
Aug 28, 2003 | 7.062 | 7.062 | 6.998 | 7.026 | 21,840 | +0.01(+0.20%) |
Aug 27, 2003 | 7.062 | 7.062 | 7.005 | 7.012 | 19,303 | -0.05(-0.70%) |
Aug 26, 2003 | 7.062 | 7.062 | 6.976 | 7.062 | 34,239 | +0.01(+0.10%) |
Aug 25, 2003 | 7.033 | 7.062 | 7.026 | 7.054 | 22,544 | +0.02(+0.30%) |
Aug 22, 2003 | 7.069 | 7.069 | 7.033 | 7.033 | 24,517 | -0.03(-0.40%) |
Aug 21, 2003 | 7.062 | 7.062 | 7.040 | 7.062 | 16,908 | +0.02(+0.30%) |
Aug 20, 2003 | 7.054 | 7.062 | 7.040 | 7.040 | 17,753 | -0.02(-0.30%) |
Aug 19, 2003 | 7.033 | 7.097 | 6.991 | 7.062 | 21,840 | +0.00(+0.00%) |
Aug 18, 2003 | 7.097 | 7.097 | 6.962 | 7.062 | 21,558 | +0.03(+0.40%) |
Aug 15, 2003 | 7.076 | 7.097 | 7.033 | 7.033 | 40,298 | -0.03(-0.40%) |
Aug 14, 2003 | 7.097 | 7.097 | 7.040 | 7.062 | 10,567 | -0.02(-0.30%) |
Aug 13, 2003 | 7.065 | 7.097 | 7.033 | 7.083 | 46,216 | +0.02(+0.30%) |
Aug 12, 2003 | 7.097 | 7.097 | 6.998 | 7.062 | 50,443 | +0.00(+0.00%) |
Aug 11, 2003 | 7.019 | 7.090 | 6.998 | 7.062 | 53,261 | +0.04(+0.51%) |
Aug 08, 2003 | 7.204 | 7.274 | 7.026 | 7.026 | 44,948 | -0.04(-0.60%) |
Aug 07, 2003 | 7.083 | 7.090 | 7.062 | 7.069 | 21,417 | -0.01(-0.20%) |
Aug 06, 2003 | 7.034 | 7.097 | 7.033 | 7.083 | 15,781 | +0.04(+0.60%) |
Aug 05, 2003 | 7.090 | 7.133 | 7.033 | 7.040 | 40,016 | -0.02(-0.30%) |
Aug 04, 2003 | 7.133 | 7.133 | 7.019 | 7.062 | 21,135 | +0.02(+0.30%) |
Aug 01, 2003 | 7.111 | 7.161 | 7.026 | 7.040 | 18,035 | -0.07(-1.00%) |
Jul 31, 2003 | 7.076 | 7.168 | 7.026 | 7.111 | 24,094 | +0.08(+1.11%) |
Jul 30, 2003 | 7.133 | 7.168 | 7.019 | 7.033 | 55,938 | -0.10(-1.39%) |
Jul 29, 2003 | 7.104 | 7.147 | 7.062 | 7.133 | 17,190 | -0.03(-0.40%) |
Jul 28, 2003 | 7.090 | 7.168 | 7.090 | 7.161 | 25,362 | +0.06(+0.90%) |
Jul 25, 2003 | 7.168 | 7.168 | 7.076 | 7.097 | 30,998 | -0.03(-0.40%) |
Jul 24, 2003 | 7.168 | 7.168 | 7.076 | 7.125 | 20,853 | +0.04(+0.50%) |
Jul 23, 2003 | 7.168 | 7.168 | 7.076 | 7.090 | 21,276 | -0.01(-0.10%) |
Jul 22, 2003 | 7.069 | 7.168 | 7.069 | 7.097 | 14,231 | +0.07(+1.01%) |
Jul 21, 2003 | 7.097 | 7.204 | 7.026 | 7.026 | 20,853 | -0.11(-1.49%) |
Jul 18, 2003 | 7.168 | 7.239 | 7.069 | 7.133 | 36,493 | +0.04(+0.50%) |
Jul 17, 2003 | 7.218 | 7.246 | 7.069 | 7.097 | 27,898 | -0.07(-0.99%) |
Jul 16, 2003 | 7.211 | 7.260 | 7.104 | 7.168 | 19,726 | -0.07(-0.98%) |
Jul 15, 2003 | 7.062 | 7.239 | 7.062 | 7.239 | 38,043 | +0.08(+1.09%) |
Jul 14, 2003 | 7.239 | 7.239 | 7.040 | 7.161 | 41,989 | +0.06(+0.90%) |
Jul 11, 2003 | 7.104 | 7.133 | 7.062 | 7.097 | 21,980 | +0.00(+0.00%) |
Jul 10, 2003 | 7.189 | 7.189 | 7.062 | 7.097 | 52,838 | +0.02(+0.30%) |
Jul 09, 2003 | 7.204 | 7.204 | 7.062 | 7.076 | 93,418 | -0.06(-0.80%) |
Jul 08, 2003 | 7.239 | 7.239 | 7.062 | 7.133 | 23,108 | -0.01(-0.20%) |
Jul 07, 2003 | 7.062 | 7.224 | 7.062 | 7.147 | 27,898 | +0.02(+0.30%) |
Jul 03, 2003 | 7.196 | 7.204 | 7.062 | 7.125 | 19,303 | +0.03(+0.40%) |
Jul 02, 2003 | 6.955 | 7.168 | 7.069 | 7.097 | 51,711 | -0.03(-0.40%) |
Jul 01, 2003 | 7.168 | 7.168 | 6.955 | 7.125 | 53,825 | -0.04(-0.59%) |
Jun 30, 2003 | 6.991 | 7.204 | 6.991 | 7.168 | 177,174 | +0.14(+2.02%) |
Jun 27, 2003 | 6.891 | 7.260 | 6.891 | 7.026 | 56,784 | -0.18(-2.56%) |
Jun 26, 2003 | 7.140 | 7.211 | 7.062 | 7.211 | 58,334 | +0.13(+1.91%) |
Jun 25, 2003 | 7.097 | 7.097 | 7.054 | 7.076 | 35,507 | -0.02(-0.30%) |
Jun 24, 2003 | 7.140 | 7.140 | 7.026 | 7.097 | 40,016 | +0.03(+0.40%) |
Jun 23, 2003 | 7.274 | 7.274 | 7.069 | 7.069 | 109,904 | -0.06(-0.80%) |
Jun 20, 2003 | 7.076 | 7.225 | 7.076 | 7.125 | 39,734 | +0.06(+0.80%) |
Jun 19, 2003 | 7.069 | 7.196 | 7.069 | 7.069 | 18,317 | +0.00(+0.00%) |
Jun 18, 2003 | 7.250 | 7.260 | 7.033 | 7.069 | 47,484 | -0.05(-0.70%) |
Jun 17, 2003 | 7.253 | 7.253 | 7.026 | 7.118 | 29,448 | +0.01(+0.10%) |
Jun 16, 2003 | 6.934 | 7.260 | 6.934 | 7.111 | 80,033 | +0.07(+1.01%) |
Jun 13, 2003 | 7.076 | 7.097 | 7.019 | 7.040 | 50,725 | -0.09(-1.20%) |
Jun 12, 2003 | 7.168 | 7.487 | 6.991 | 7.125 | 33,253 | +0.03(+0.40%) |
Jun 11, 2003 | 7.040 | 7.125 | 6.955 | 7.097 | 42,693 | +0.06(+0.81%) |
Jun 10, 2003 | 6.920 | 7.040 | 6.920 | 7.040 | 49,879 | +0.09(+1.33%) |
Jun 09, 2003 | 6.941 | 7.012 | 6.884 | 6.948 | 15,217 | +0.01(+0.10%) |
Jun 06, 2003 | 7.040 | 7.040 | 6.813 | 6.941 | 38,466 | +0.02(+0.31%) |
Jun 05, 2003 | 6.991 | 6.991 | 6.849 | 6.920 | 57,911 | -0.07(-0.97%) |
Jun 04, 2003 | 6.955 | 6.995 | 6.920 | 6.987 | 55,375 | +0.03(+0.46%) |
Jun 03, 2003 | 6.984 | 6.984 | 6.891 | 6.955 | 32,689 | +0.05(+0.72%) |
Jun 02, 2003 | 6.884 | 6.991 | 6.877 | 6.905 | 44,243 | +0.02(+0.30%) |
May 30, 2003 | 6.991 | 6.991 | 6.884 | 6.885 | 77,215 | -0.04(-0.51%) |
May 29, 2003 | 6.984 | 6.991 | 6.920 | 6.920 | 47,343 | -0.03(-0.50%) |
May 28, 2003 | 6.991 | 6.991 | 6.927 | 6.955 | 58,052 | +0.00(+0.00%) |
May 27, 2003 | 7.026 | 7.026 | 6.927 | 6.955 | 70,733 | -0.04(-0.51%) |
May 23, 2003 | 7.040 | 7.040 | 6.955 | 6.991 | 94,827 | +0.04(+0.51%) |
May 22, 2003 | 6.948 | 7.097 | 6.898 | 6.955 | 66,224 | +0.01(+0.10%) |
May 21, 2003 | 6.905 | 7.026 | 6.905 | 6.948 | 21,699 | +0.03(+0.41%) |
May 20, 2003 | 6.934 | 7.026 | 6.884 | 6.920 | 30,857 | -0.13(-1.81%) |
May 19, 2003 | 7.054 | 7.168 | 6.991 | 7.047 | 30,435 | +0.12(+1.74%) |
May 16, 2003 | 7.111 | 7.161 | 6.834 | 6.927 | 38,184 | +0.08(+1.14%) |
May 15, 2003 | 6.984 | 7.133 | 6.834 | 6.849 | 36,634 | -0.08(-1.13%) |
May 14, 2003 | 6.898 | 7.083 | 6.756 | 6.927 | 20,008 | +0.05(+0.72%) |
May 13, 2003 | 6.976 | 7.062 | 6.749 | 6.877 | 25,503 | -0.07(-1.02%) |
May 12, 2003 | 6.934 | 7.012 | 6.920 | 6.948 | 18,740 | -0.02(-0.31%) |
May 09, 2003 | 6.991 | 6.991 | 6.827 | 6.969 | 17,753 | -0.01(-0.20%) |
May 08, 2003 | 6.834 | 6.984 | 6.834 | 6.984 | 12,258 | +0.10(+1.44%) |
May 07, 2003 | 6.927 | 6.991 | 6.607 | 6.884 | 54,529 | -0.04(-0.61%) |
May 06, 2003 | 6.920 | 7.026 | 6.813 | 6.927 | 30,998 | -0.04(-0.51%) |
May 05, 2003 | 6.934 | 7.026 | 6.913 | 6.962 | 12,399 | +0.04(+0.62%) |
May 02, 2003 | 6.969 | 7.019 | 6.884 | 6.920 | 23,812 | +0.01(+0.21%) |
May 01, 2003 | 6.948 | 7.026 | 6.905 | 6.905 | 21,980 | -0.10(-1.42%) |
Apr 30, 2003 | 6.976 | 7.054 | 6.927 | 7.005 | 27,757 | +0.02(+0.30%) |
Apr 29, 2003 | 6.742 | 7.026 | 6.742 | 6.984 | 23,530 | -0.04(-0.61%) |
Apr 28, 2003 | 7.125 | 7.133 | 6.884 | 7.026 | 40,298 | -0.06(-0.80%) |
Apr 25, 2003 | 7.062 | 7.133 | 6.920 | 7.083 | 21,276 | +0.05(+0.71%) |
Apr 24, 2003 | 7.069 | 7.097 | 6.969 | 7.033 | 21,558 | -0.06(-0.90%) |
Apr 23, 2003 | 7.069 | 7.097 | 7.026 | 7.097 | 18,740 | +0.07(+1.01%) |
Apr 22, 2003 | 6.962 | 7.062 | 6.913 | 7.026 | 13,526 | +0.05(+0.71%) |
Apr 21, 2003 | 6.920 | 7.062 | 6.756 | 6.976 | 21,558 | +0.06(+0.92%) |
Apr 17, 2003 | 6.813 | 6.948 | 6.813 | 6.913 | 16,062 | +0.10(+1.46%) |
Apr 16, 2003 | 7.069 | 7.133 | 6.813 | 6.813 | 27,898 | -0.04(-0.52%) |
Apr 15, 2003 | 6.827 | 6.849 | 6.778 | 6.849 | 16,344 | +0.01(+0.21%) |
Apr 14, 2003 | 6.813 | 6.856 | 6.785 | 6.834 | 25,926 | +0.07(+1.05%) |
Apr 11, 2003 | 6.799 | 6.891 | 6.763 | 6.763 | 23,389 | -0.04(-0.52%) |
Apr 10, 2003 | 6.884 | 6.884 | 6.778 | 6.799 | 37,057 | -0.01(-0.21%) |
Apr 09, 2003 | 7.069 | 7.097 | 6.813 | 6.813 | 32,125 | -0.25(-3.52%) |
Apr 08, 2003 | 6.827 | 7.083 | 6.827 | 7.062 | 20,853 | +0.23(+3.33%) |
Apr 07, 2003 | 6.813 | 7.097 | 6.778 | 6.834 | 47,202 | +0.02(+0.30%) |
Apr 04, 2003 | 6.827 | 7.026 | 6.792 | 6.813 | 42,271 | -0.01(-0.10%) |
Apr 03, 2003 | 6.934 | 6.998 | 6.820 | 6.820 | 44,102 | -0.06(-0.83%) |
Apr 02, 2003 | 7.026 | 7.033 | 6.849 | 6.877 | 26,067 | +0.01(+0.10%) |
Apr 01, 2003 | 6.820 | 6.870 | 6.742 | 6.870 | 23,389 | +0.09(+1.36%) |
Mar 31, 2003 | 6.955 | 7.083 | 6.778 | 6.778 | 2,155,822 | -0.14(-2.05%) |
Mar 28, 2003 | 7.040 | 7.090 | 6.799 | 6.920 | 22,967 | -0.12(-1.71%) |
Mar 27, 2003 | 6.905 | 7.097 | 6.898 | 7.040 | 16,767 | +0.01(+0.20%) |
Mar 26, 2003 | 6.778 | 7.168 | 6.778 | 7.026 | 38,607 | -0.06(-0.90%) |
Mar 25, 2003 | 6.962 | 7.232 | 6.962 | 7.090 | 33,816 | +0.13(+1.83%) |
Mar 24, 2003 | 7.062 | 7.303 | 6.948 | 6.962 | 36,212 | -0.06(-0.91%) |
Mar 21, 2003 | 7.133 | 7.384 | 6.955 | 7.026 | 41,653 | -0.06(-0.90%) |
Mar 20, 2003 | 7.062 | 7.150 | 6.969 | 7.090 | 23,249 | -0.01(-0.10%) |
Mar 19, 2003 | 7.104 | 7.204 | 6.969 | 7.097 | 19,726 | +0.14(+2.04%) |
Mar 18, 2003 | 7.026 | 7.239 | 6.955 | 6.955 | 54,036 | -0.14(-2.00%) |
Mar 17, 2003 | 7.097 | 7.239 | 7.026 | 7.097 | 32,548 | +0.00(+0.00%) |
Mar 14, 2003 | 7.054 | 7.147 | 7.040 | 7.097 | 28,603 | +0.00(+0.00%) |
Mar 13, 2003 | 7.104 | 7.104 | 7.019 | 7.097 | 11,976 | +0.03(+0.40%) |
Mar 12, 2003 | 7.054 | 7.345 | 6.948 | 7.069 | 27,617 | +0.09(+1.31%) |
Mar 11, 2003 | 7.125 | 7.161 | 6.927 | 6.977 | 35,366 | -0.16(-2.18%) |
Mar 10, 2003 | 7.431 | 7.431 | 7.118 | 7.133 | 17,753 | -0.04(-0.59%) |
Mar 07, 2003 | 7.452 | 7.452 | 6.998 | 7.175 | 41,848 | -0.09(-1.17%) |
Mar 06, 2003 | 7.310 | 7.452 | 7.168 | 7.260 | 31,280 | -0.11(-1.44%) |
Mar 05, 2003 | 7.416 | 7.594 | 7.274 | 7.366 | 17,753 | +0.13(+1.76%) |
Mar 04, 2003 | 7.062 | 7.629 | 7.062 | 7.238 | 34,944 | +0.11(+1.58%) |