Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.675 | 6.769 | 6.609 | 6.675 | 704,434 | +0.01(+0.14%) |
Mar 30, 2004 | 6.637 | 6.680 | 6.576 | 6.666 | 1,239,267 | +0.02(+0.35%) |
Mar 29, 2004 | 6.633 | 6.750 | 6.562 | 6.642 | 816,222 | +0.04(+0.64%) |
Mar 26, 2004 | 6.623 | 6.680 | 6.586 | 6.600 | 329,390 | +0.02(+0.36%) |
Mar 25, 2004 | 6.492 | 6.609 | 6.459 | 6.576 | 465,925 | +0.12(+1.81%) |
Mar 24, 2004 | 6.609 | 6.609 | 6.431 | 6.459 | 278,829 | -0.15(-2.27%) |
Mar 23, 2004 | 6.609 | 6.708 | 6.562 | 6.609 | 192,855 | +0.04(+0.64%) |
Mar 22, 2004 | 6.797 | 6.797 | 6.520 | 6.567 | 211,842 | -0.23(-3.38%) |
Mar 19, 2004 | 6.914 | 6.914 | 6.712 | 6.797 | 173,868 | -0.04(-0.62%) |
Mar 18, 2004 | 6.914 | 6.914 | 6.750 | 6.839 | 201,388 | -0.04(-0.61%) |
Mar 17, 2004 | 6.961 | 6.961 | 6.848 | 6.881 | 405,977 | -0.03(-0.47%) |
Mar 16, 2004 | 6.966 | 7.055 | 6.806 | 6.914 | 244,482 | -0.04(-0.54%) |
Mar 15, 2004 | 7.055 | 7.078 | 6.914 | 6.951 | 221,869 | -0.08(-1.13%) |
Mar 12, 2004 | 6.830 | 7.219 | 6.806 | 7.031 | 343,470 | +0.25(+3.66%) |
Mar 11, 2004 | 6.933 | 7.041 | 6.745 | 6.783 | 319,150 | -0.12(-1.77%) |
Mar 10, 2004 | 7.148 | 7.195 | 6.811 | 6.905 | 279,256 | -0.19(-2.64%) |
Mar 09, 2004 | 7.214 | 7.266 | 7.055 | 7.092 | 189,442 | -0.07(-0.92%) |
Mar 08, 2004 | 7.355 | 7.425 | 7.153 | 7.158 | 266,242 | -0.20(-2.68%) |
Mar 05, 2004 | 7.336 | 7.439 | 7.237 | 7.355 | 253,442 | +0.04(+0.58%) |
Mar 04, 2004 | 7.476 | 7.500 | 7.289 | 7.312 | 138,668 | -0.11(-1.45%) |
Mar 03, 2004 | 7.570 | 7.594 | 7.387 | 7.420 | 280,109 | -0.22(-2.82%) |
Mar 02, 2004 | 7.500 | 7.687 | 7.500 | 7.636 | 273,709 | +0.14(+1.81%) |
Mar 01, 2004 | 7.397 | 7.523 | 7.130 | 7.500 | 305,070 | +0.07(+0.95%) |
Feb 27, 2004 | 7.355 | 7.458 | 7.280 | 7.430 | 188,802 | +0.08(+1.08%) |
Feb 26, 2004 | 7.303 | 7.401 | 7.219 | 7.350 | 264,749 | +0.05(+0.71%) |
Feb 25, 2004 | 7.266 | 7.392 | 7.219 | 7.298 | 613,553 | -0.01(-0.19%) |
Feb 24, 2004 | 7.312 | 7.420 | 7.223 | 7.312 | 516,272 | +0.09(+1.30%) |
Feb 23, 2004 | 7.359 | 7.359 | 7.144 | 7.219 | 464,645 | -0.09(-1.28%) |
Feb 20, 2004 | 7.500 | 7.523 | 7.242 | 7.312 | 554,459 | -0.14(-1.89%) |
Feb 19, 2004 | 7.664 | 7.730 | 7.383 | 7.453 | 453,338 | -0.13(-1.73%) |
Feb 18, 2004 | 7.898 | 7.922 | 7.439 | 7.584 | 516,699 | -0.12(-1.58%) |
Feb 17, 2004 | 7.664 | 7.725 | 7.584 | 7.706 | 168,961 | +0.04(+0.55%) |
Feb 13, 2004 | 7.701 | 7.776 | 7.528 | 7.664 | 253,229 | -0.05(-0.67%) |
Feb 12, 2004 | 7.734 | 7.823 | 7.687 | 7.716 | 294,616 | +0.04(+0.49%) |
Feb 11, 2004 | 7.641 | 7.678 | 7.570 | 7.678 | 256,002 | +0.07(+0.92%) |
Feb 10, 2004 | 7.594 | 7.645 | 7.533 | 7.608 | 398,937 | +0.04(+0.50%) |
Feb 09, 2004 | 7.598 | 7.598 | 7.472 | 7.570 | 262,829 | -0.02(-0.31%) |
Feb 06, 2004 | 7.373 | 7.673 | 7.303 | 7.594 | 206,508 | +0.27(+3.65%) |
Feb 05, 2004 | 7.430 | 7.444 | 7.195 | 7.326 | 274,989 | -0.10(-1.39%) |
Feb 04, 2004 | 7.500 | 7.500 | 7.322 | 7.430 | 348,803 | -0.10(-1.37%) |
Feb 03, 2004 | 7.556 | 7.556 | 7.425 | 7.533 | 193,922 | +0.02(+0.31%) |
Feb 02, 2004 | 7.626 | 7.734 | 7.448 | 7.509 | 279,683 | -0.12(-1.54%) |
Jan 30, 2004 | 7.589 | 7.655 | 7.430 | 7.626 | 202,028 | +0.00(+0.06%) |
Jan 29, 2004 | 7.758 | 7.791 | 7.509 | 7.622 | 268,376 | -0.12(-1.51%) |
Jan 28, 2004 | 7.941 | 8.001 | 7.739 | 7.739 | 165,548 | -0.15(-1.96%) |
Jan 27, 2004 | 8.170 | 8.170 | 7.851 | 7.894 | 196,055 | -0.28(-3.38%) |
Jan 26, 2004 | 7.969 | 8.170 | 7.912 | 8.170 | 264,962 | +0.23(+2.83%) |
Jan 23, 2004 | 7.959 | 7.959 | 7.828 | 7.945 | 185,815 | +0.05(+0.65%) |
Jan 22, 2004 | 7.823 | 7.964 | 7.823 | 7.894 | 233,815 | +0.07(+0.90%) |
Jan 21, 2004 | 7.941 | 7.945 | 7.734 | 7.823 | 312,536 | -0.18(-2.23%) |
Jan 20, 2004 | 7.898 | 8.053 | 7.687 | 8.001 | 463,151 | +0.04(+0.53%) |
Jan 16, 2004 | 7.941 | 8.058 | 7.898 | 7.959 | 290,563 | -0.01(-0.12%) |
Jan 15, 2004 | 7.945 | 7.983 | 7.805 | 7.969 | 232,962 | +0.09(+1.19%) |
Jan 14, 2004 | 7.903 | 7.945 | 7.809 | 7.875 | 232,749 | -0.04(-0.53%) |
Jan 13, 2004 | 7.898 | 7.945 | 7.617 | 7.917 | 261,762 | +0.05(+0.66%) |
Jan 12, 2004 | 8.039 | 8.062 | 7.781 | 7.866 | 471,471 | -0.20(-2.44%) |
Jan 09, 2004 | 7.959 | 8.109 | 7.931 | 8.062 | 470,405 | +0.09(+1.18%) |
Jan 08, 2004 | 7.945 | 7.992 | 7.917 | 7.969 | 157,441 | +0.03(+0.35%) |
Jan 07, 2004 | 7.936 | 7.978 | 7.781 | 7.941 | 278,829 | -0.04(-0.53%) |
Jan 06, 2004 | 7.992 | 8.062 | 7.945 | 7.983 | 293,549 | -0.05(-0.64%) |
Jan 05, 2004 | 8.062 | 8.109 | 8.016 | 8.034 | 211,842 | +0.07(+0.82%) |
Jan 02, 2004 | 8.016 | 8.175 | 7.922 | 7.969 | 208,429 | -0.02(-0.23%) |
Dec 31, 2003 | 8.156 | 8.180 | 7.950 | 7.987 | 181,122 | -0.17(-2.07%) |
Dec 30, 2003 | 8.001 | 8.086 | 7.955 | 8.156 | 669,234 | +0.16(+1.99%) |
Dec 29, 2003 | 7.992 | 8.030 | 7.945 | 7.997 | 279,469 | +0.00(+0.06%) |
Dec 26, 2003 | 8.016 | 8.016 | 7.875 | 7.992 | 165,761 | -0.02(-0.29%) |
Dec 24, 2003 | 8.086 | 8.086 | 7.936 | 8.016 | 72,320 | -0.12(-1.44%) |
Dec 23, 2003 | 7.861 | 8.133 | 7.819 | 8.133 | 198,188 | +0.15(+1.94%) |
Dec 22, 2003 | 8.086 | 8.086 | 7.945 | 7.978 | 417,071 | -0.13(-1.62%) |
Dec 19, 2003 | 8.053 | 8.128 | 7.922 | 8.109 | 452,271 | +0.06(+0.70%) |
Dec 18, 2003 | 7.987 | 8.086 | 7.908 | 8.053 | 211,415 | +0.09(+1.12%) |
Dec 17, 2003 | 8.105 | 8.114 | 7.903 | 7.964 | 726,834 | -0.23(-2.80%) |
Dec 16, 2003 | 8.034 | 8.226 | 8.030 | 8.194 | 583,686 | +0.08(+1.04%) |
Dec 15, 2003 | 8.156 | 8.273 | 8.011 | 8.109 | 550,832 | -0.01(-0.12%) |
Dec 12, 2003 | 7.969 | 8.119 | 7.880 | 8.119 | 468,698 | +0.17(+2.18%) |
Dec 11, 2003 | 7.870 | 7.945 | 7.847 | 7.945 | 238,722 | +0.07(+0.83%) |
Dec 10, 2003 | 7.805 | 7.898 | 7.805 | 7.880 | 542,726 | +0.00(+0.00%) |
Dec 09, 2003 | 7.819 | 7.880 | 7.805 | 7.880 | 613,980 | +0.08(+0.96%) |
Dec 08, 2003 | 7.734 | 7.753 | 7.734 | 7.805 | 654,087 | +0.07(+0.85%) |
Dec 05, 2003 | 7.758 | 7.758 | 7.645 | 7.739 | 360,110 | -0.07(-0.90%) |
Dec 04, 2003 | 7.641 | 7.809 | 7.612 | 7.809 | 461,445 | +0.05(+0.66%) |
Dec 03, 2003 | 7.734 | 7.758 | 7.734 | 7.758 | 470,831 | +0.09(+1.16%) |
Dec 02, 2003 | 7.603 | 7.641 | 7.551 | 7.669 | 364,804 | +0.06(+0.80%) |
Dec 01, 2003 | 7.411 | 7.608 | 7.364 | 7.608 | 887,903 | +0.27(+3.71%) |
Nov 28, 2003 | 7.392 | 7.430 | 7.326 | 7.336 | 97,921 | -0.06(-0.76%) |
Nov 26, 2003 | 7.392 | 7.392 | 7.270 | 7.392 | 224,215 | +0.02(+0.25%) |
Nov 25, 2003 | 7.364 | 7.439 | 7.284 | 7.373 | 299,523 | -0.05(-0.69%) |
Nov 24, 2003 | 7.369 | 7.495 | 7.322 | 7.425 | 494,725 | +0.10(+1.41%) |
Nov 21, 2003 | 7.284 | 7.341 | 7.247 | 7.322 | 561,499 | +0.11(+1.56%) |
Nov 20, 2003 | 7.153 | 7.364 | 7.087 | 7.209 | 423,044 | +0.01(+0.20%) |
Nov 19, 2003 | 7.172 | 7.247 | 7.111 | 7.195 | 330,883 | +0.00(+0.00%) |
Nov 18, 2003 | 7.331 | 7.373 | 7.172 | 7.195 | 530,992 | -0.19(-2.54%) |
Nov 17, 2003 | 7.256 | 7.401 | 7.256 | 7.383 | 769,715 | +0.00(+0.00%) |
Nov 14, 2003 | 7.181 | 7.406 | 7.181 | 7.383 | 1,322,681 | +0.18(+2.47%) |
Nov 13, 2003 | 7.041 | 7.237 | 7.031 | 7.205 | 800,008 | +0.20(+2.81%) |
Nov 12, 2003 | 7.087 | 7.097 | 7.012 | 7.008 | 2,772,724 | +0.02(+0.34%) |
Nov 11, 2003 | 6.881 | 7.125 | 6.961 | 6.984 | 7,364,989 | +0.10(+1.50%) |
Nov 10, 2003 | 6.947 | 6.947 | 6.792 | 6.881 | 634,247 | -0.19(-2.65%) |
Nov 07, 2003 | 6.947 | 7.087 | 6.891 | 7.069 | 541,872 | +0.05(+0.73%) |
Nov 06, 2003 | 7.017 | 7.017 | 7.017 | 7.017 | 417,924 | -0.06(-0.80%) |
Nov 05, 2003 | 7.120 | 7.167 | 7.097 | 7.073 | 331,310 | -0.08(-1.05%) |
Nov 04, 2003 | 7.120 | 7.167 | 7.097 | 7.148 | 316,957 | +0.00(+0.07%) |
Nov 03, 2003 | 7.172 | 7.167 | 7.055 | 7.144 | 366,510 | -0.03(-0.39%) |
Oct 31, 2003 | 7.181 | 7.214 | 7.148 | 7.172 | 427,951 | -0.05(-0.65%) |
Oct 30, 2003 | 7.172 | 7.233 | 7.125 | 7.219 | 331,523 | +0.07(+0.98%) |
Oct 29, 2003 | 7.219 | 7.289 | 7.116 | 7.148 | 493,018 | -0.14(-1.93%) |
Oct 28, 2003 | 7.317 | 7.317 | 7.144 | 7.289 | 481,498 | -0.01(-0.13%) |
Oct 27, 2003 | 7.158 | 7.397 | 7.158 | 7.298 | 289,496 | +0.20(+2.77%) |
Oct 24, 2003 | 7.162 | 7.200 | 6.994 | 7.101 | 453,765 | -0.08(-1.17%) |
Oct 23, 2003 | 7.172 | 7.294 | 7.167 | 7.186 | 758,835 | -0.29(-3.89%) |
Oct 22, 2003 | 7.734 | 7.758 | 7.383 | 7.476 | 567,686 | -0.33(-4.26%) |
Oct 21, 2003 | 7.898 | 7.969 | 7.734 | 7.809 | 299,950 | -0.06(-0.72%) |
Oct 20, 2003 | 7.983 | 7.983 | 7.842 | 7.866 | 412,164 | -0.04(-0.47%) |
Oct 17, 2003 | 8.091 | 8.091 | 7.814 | 7.903 | 696,967 | -0.16(-1.98%) |
Oct 16, 2003 | 8.203 | 8.203 | 7.922 | 8.062 | 689,714 | -0.10(-1.21%) |
Oct 15, 2003 | 8.475 | 8.475 | 7.758 | 8.161 | 803,849 | -0.31(-3.71%) |
Oct 14, 2003 | 8.409 | 8.597 | 8.409 | 8.475 | 231,895 | +0.05(+0.61%) |
Oct 13, 2003 | 8.405 | 8.644 | 8.381 | 8.423 | 324,696 | +0.02(+0.22%) |
Oct 10, 2003 | 8.217 | 8.437 | 8.217 | 8.405 | 343,257 | +0.13(+1.53%) |
Oct 09, 2003 | 8.437 | 8.601 | 8.255 | 8.278 | 1,684,072 | -0.19(-2.21%) |
Oct 08, 2003 | 8.297 | 8.470 | 8.292 | 8.466 | 446,725 | +0.15(+1.75%) |
Oct 07, 2003 | 8.105 | 8.320 | 8.105 | 8.320 | 375,044 | +0.16(+2.01%) |
Oct 06, 2003 | 8.156 | 8.194 | 8.091 | 8.156 | 550,406 | -0.04(-0.46%) |
Oct 03, 2003 | 7.912 | 8.194 | 7.912 | 8.194 | 672,860 | +0.28(+3.55%) |
Oct 02, 2003 | 7.828 | 7.945 | 7.687 | 7.912 | 626,780 | -0.06(-0.71%) |
Oct 01, 2003 | 7.430 | 7.969 | 7.547 | 7.969 | 397,657 | +0.54(+7.26%) |
Sep 30, 2003 | 7.458 | 7.514 | 7.364 | 7.430 | 222,295 | -0.04(-0.50%) |
Sep 29, 2003 | 7.139 | 7.416 | 7.087 | 7.467 | 295,469 | +0.30(+4.12%) |
Sep 26, 2003 | 7.341 | 7.341 | 7.064 | 7.172 | 324,270 | -0.22(-2.92%) |
Sep 25, 2003 | 7.528 | 7.528 | 7.387 | 7.387 | 347,950 | -0.11(-1.50%) |
Sep 24, 2003 | 7.730 | 7.734 | 7.434 | 7.500 | 188,375 | -0.10(-1.30%) |
Sep 23, 2003 | 7.476 | 7.655 | 7.261 | 7.598 | 905,396 | +0.09(+1.25%) |
Sep 22, 2003 | 7.547 | 7.566 | 7.453 | 7.505 | 149,761 | -0.11(-1.48%) |
Sep 19, 2003 | 7.575 | 7.673 | 7.575 | 7.617 | 170,028 | +0.00(+0.06%) |
Sep 18, 2003 | 7.659 | 7.669 | 7.659 | 7.612 | 250,456 | -0.08(-1.04%) |
Sep 17, 2003 | 7.828 | 7.828 | 7.641 | 7.692 | 219,522 | -0.20(-2.50%) |
Sep 16, 2003 | 7.716 | 7.889 | 7.706 | 7.889 | 338,990 | +0.19(+2.50%) |
Sep 15, 2003 | 7.847 | 7.866 | 7.617 | 7.697 | 179,202 | -0.15(-1.91%) |
Sep 12, 2003 | 7.664 | 7.851 | 7.664 | 7.847 | 238,936 | +0.16(+2.07%) |
Sep 11, 2003 | 7.594 | 7.744 | 7.594 | 7.687 | 758,195 | +0.06(+0.74%) |
Sep 10, 2003 | 7.711 | 7.734 | 7.575 | 7.631 | 316,163 | -0.11(-1.39%) |
Sep 09, 2003 | 7.561 | 7.837 | 7.551 | 7.739 | 408,324 | +0.18(+2.36%) |
Sep 08, 2003 | 7.500 | 7.626 | 7.462 | 7.561 | 211,629 | +0.08(+1.13%) |
Sep 05, 2003 | 7.458 | 7.542 | 7.420 | 7.476 | 179,628 | -0.02(-0.25%) |
Sep 04, 2003 | 7.453 | 7.500 | 7.434 | 7.495 | 210,135 | +0.00(+0.00%) |
Sep 03, 2003 | 7.495 | 7.500 | 7.416 | 7.495 | 93,441 | +0.00(+0.00%) |
Sep 02, 2003 | 7.359 | 7.495 | 7.308 | 7.495 | 735,154 | +0.16(+2.17%) |
Aug 29, 2003 | 7.270 | 7.425 | 7.270 | 7.336 | 215,469 | +0.07(+0.97%) |
Aug 28, 2003 | 7.195 | 7.359 | 7.101 | 7.266 | 293,123 | +0.07(+1.04%) |
Aug 27, 2003 | 7.134 | 7.219 | 7.036 | 7.191 | 249,816 | +0.06(+0.79%) |
Aug 26, 2003 | 7.055 | 7.134 | 6.947 | 7.134 | 212,269 | +0.08(+1.13%) |
Aug 25, 2003 | 7.055 | 7.064 | 6.891 | 7.055 | 141,868 | -0.05(-0.66%) |
Aug 22, 2003 | 7.458 | 7.458 | 7.069 | 7.101 | 394,884 | -0.35(-4.72%) |
Aug 21, 2003 | 7.336 | 7.533 | 7.289 | 7.453 | 508,379 | +0.12(+1.60%) |
Aug 20, 2003 | 7.101 | 7.397 | 7.078 | 7.336 | 1,108,065 | +0.16(+2.29%) |
Aug 19, 2003 | 7.031 | 7.228 | 7.022 | 7.172 | 631,473 | +0.14(+2.00%) |
Aug 18, 2003 | 6.905 | 7.097 | 6.905 | 7.031 | 151,468 | +0.15(+2.18%) |
Aug 15, 2003 | 7.050 | 7.050 | 6.703 | 6.881 | 218,029 | -0.17(-2.39%) |
Aug 14, 2003 | 7.130 | 7.130 | 6.984 | 7.050 | 889,823 | +0.06(+0.80%) |
Aug 13, 2003 | 6.726 | 6.994 | 6.726 | 6.994 | 398,937 | +0.25(+3.68%) |
Aug 12, 2003 | 6.609 | 6.806 | 6.591 | 6.745 | 254,296 | +0.16(+2.49%) |
Aug 11, 2003 | 6.586 | 6.609 | 6.445 | 6.581 | 161,495 | -0.04(-0.57%) |
Aug 08, 2003 | 6.633 | 6.726 | 6.501 | 6.619 | 118,401 | +0.01(+0.21%) |
Aug 07, 2003 | 6.586 | 6.656 | 6.445 | 6.605 | 182,615 | +0.00(+0.00%) |
Aug 06, 2003 | 6.633 | 6.661 | 6.497 | 6.605 | 178,135 | +0.02(+0.28%) |
Aug 05, 2003 | 6.773 | 6.778 | 6.487 | 6.586 | 185,388 | -0.16(-2.36%) |
Aug 04, 2003 | 6.867 | 6.867 | 6.633 | 6.745 | 194,775 | -0.08(-1.10%) |
Aug 01, 2003 | 6.872 | 6.891 | 6.717 | 6.820 | 167,041 | -0.10(-1.42%) |
Jul 31, 2003 | 6.755 | 6.951 | 6.750 | 6.919 | 192,428 | +0.19(+2.79%) |
Jul 30, 2003 | 6.736 | 6.787 | 6.703 | 6.731 | 90,027 | +0.04(+0.56%) |
Jul 29, 2003 | 6.820 | 6.839 | 6.609 | 6.694 | 154,881 | -0.08(-1.18%) |
Jul 28, 2003 | 6.698 | 6.834 | 6.698 | 6.773 | 155,521 | +0.03(+0.42%) |
Jul 25, 2003 | 6.806 | 6.844 | 6.684 | 6.745 | 239,576 | -0.01(-0.21%) |
Jul 24, 2003 | 6.816 | 7.219 | 6.703 | 6.759 | 532,485 | +0.13(+1.98%) |
Jul 23, 2003 | 6.516 | 6.633 | 6.422 | 6.628 | 233,815 | +0.14(+2.09%) |
Jul 22, 2003 | 6.305 | 6.506 | 6.295 | 6.492 | 112,427 | +0.21(+3.36%) |
Jul 21, 2003 | 6.469 | 6.469 | 6.234 | 6.281 | 130,348 | -0.23(-3.60%) |
Jul 18, 2003 | 6.431 | 6.544 | 6.398 | 6.516 | 55,253 | +0.04(+0.58%) |
Jul 17, 2003 | 6.511 | 6.558 | 6.422 | 6.478 | 300,803 | -0.08(-1.22%) |
Jul 16, 2003 | 6.558 | 6.558 | 6.455 | 6.558 | 103,681 | +0.00(+0.00%) |
Jul 15, 2003 | 6.426 | 6.558 | 6.426 | 6.558 | 149,121 | +0.18(+2.79%) |
Jul 14, 2003 | 6.600 | 6.712 | 6.356 | 6.380 | 159,361 | -0.17(-2.65%) |
Jul 11, 2003 | 6.530 | 6.562 | 6.445 | 6.553 | 114,134 | -0.02(-0.36%) |
Jul 10, 2003 | 6.562 | 6.647 | 6.558 | 6.576 | 408,537 | +0.00(+0.00%) |
Jul 09, 2003 | 6.520 | 6.586 | 6.473 | 6.576 | 798,302 | +0.01(+0.14%) |
Jul 08, 2003 | 6.572 | 6.600 | 6.516 | 6.567 | 141,868 | -0.05(-0.78%) |
Jul 07, 2003 | 6.567 | 6.619 | 6.520 | 6.619 | 164,908 | +0.10(+1.51%) |
Jul 03, 2003 | 6.469 | 6.539 | 6.445 | 6.520 | 59,734 | +0.00(+0.07%) |
Jul 02, 2003 | 6.483 | 6.558 | 6.422 | 6.516 | 343,257 | +0.08(+1.24%) |
Jul 01, 2003 | 6.567 | 6.600 | 6.370 | 6.436 | 141,228 | -0.08(-1.29%) |
Jun 30, 2003 | 6.478 | 6.558 | 6.305 | 6.520 | 501,125 | +0.09(+1.38%) |
Jun 27, 2003 | 6.361 | 6.501 | 6.333 | 6.431 | 124,374 | +0.02(+0.37%) |
Jun 26, 2003 | 6.398 | 6.417 | 6.234 | 6.408 | 105,814 | +0.06(+0.89%) |
Jun 25, 2003 | 6.319 | 6.351 | 6.206 | 6.351 | 260,696 | -0.01(-0.22%) |
Jun 24, 2003 | 6.351 | 6.412 | 6.150 | 6.366 | 213,549 | +0.06(+0.97%) |
Jun 23, 2003 | 6.469 | 6.469 | 6.248 | 6.305 | 211,202 | -0.12(-1.82%) |
Jun 20, 2003 | 6.600 | 6.623 | 6.281 | 6.422 | 441,604 | -0.21(-3.11%) |
Jun 19, 2003 | 6.642 | 6.717 | 6.567 | 6.628 | 123,521 | -0.06(-0.91%) |
Jun 18, 2003 | 6.586 | 6.726 | 6.586 | 6.689 | 84,480 | -0.09(-1.38%) |
Jun 17, 2003 | 6.764 | 6.811 | 6.722 | 6.783 | 194,348 | -0.03(-0.41%) |
Jun 16, 2003 | 6.830 | 6.830 | 6.750 | 6.811 | 251,736 | +0.03(+0.41%) |
Jun 13, 2003 | 6.816 | 6.891 | 6.764 | 6.783 | 103,254 | -0.03(-0.41%) |
Jun 12, 2003 | 6.745 | 6.853 | 6.726 | 6.811 | 77,440 | +0.04(+0.55%) |
Jun 11, 2003 | 6.797 | 6.797 | 6.647 | 6.773 | 176,215 | -0.04(-0.55%) |
Jun 10, 2003 | 6.703 | 6.811 | 6.567 | 6.811 | 90,454 | +0.11(+1.61%) |
Jun 09, 2003 | 6.900 | 6.900 | 6.670 | 6.703 | 279,469 | -0.24(-3.51%) |
Jun 06, 2003 | 6.862 | 7.017 | 6.862 | 6.947 | 343,683 | +0.13(+1.93%) |
Jun 05, 2003 | 6.656 | 6.839 | 6.633 | 6.816 | 119,041 | +0.11(+1.68%) |
Jun 04, 2003 | 6.525 | 6.708 | 6.525 | 6.703 | 210,349 | +0.18(+2.73%) |
Jun 03, 2003 | 6.483 | 6.530 | 6.375 | 6.525 | 111,574 | +0.04(+0.65%) |
Jun 02, 2003 | 6.380 | 6.516 | 6.351 | 6.483 | 189,442 | +0.06(+0.88%) |
May 30, 2003 | 6.258 | 6.426 | 6.258 | 6.426 | 137,174 | +0.22(+3.47%) |
May 29, 2003 | 6.141 | 6.262 | 6.141 | 6.211 | 84,267 | +0.10(+1.69%) |
May 28, 2003 | 6.141 | 6.141 | 6.033 | 6.108 | 147,414 | +0.01(+0.23%) |
May 27, 2003 | 6.019 | 6.169 | 5.902 | 6.094 | 159,148 | +0.03(+0.46%) |
May 23, 2003 | 5.953 | 6.159 | 5.916 | 6.066 | 133,761 | +0.14(+2.29%) |
May 22, 2003 | 5.944 | 6.023 | 5.930 | 5.930 | 123,308 | -0.06(-1.02%) |
May 21, 2003 | 6.080 | 6.089 | 5.972 | 5.991 | 154,028 | -0.07(-1.16%) |
May 20, 2003 | 6.164 | 6.164 | 6.000 | 6.061 | 219,309 | -0.14(-2.27%) |
May 19, 2003 | 6.164 | 6.258 | 6.098 | 6.201 | 375,684 | +0.07(+1.15%) |
May 16, 2003 | 6.258 | 6.258 | 6.117 | 6.131 | 258,349 | -0.17(-2.75%) |
May 15, 2003 | 6.206 | 6.398 | 6.070 | 6.305 | 419,631 | +0.20(+3.22%) |
May 14, 2003 | 6.061 | 6.216 | 6.042 | 6.108 | 122,028 | -0.00(-0.08%) |
May 13, 2003 | 6.262 | 6.291 | 6.066 | 6.112 | 187,948 | -0.10(-1.66%) |
May 12, 2003 | 6.056 | 6.305 | 6.056 | 6.216 | 212,909 | +0.11(+1.84%) |
May 09, 2003 | 5.948 | 6.117 | 5.948 | 6.103 | 158,508 | +0.12(+2.04%) |
May 08, 2003 | 5.864 | 6.117 | 5.864 | 5.981 | 181,548 | +0.07(+1.19%) |
May 07, 2003 | 5.958 | 6.033 | 5.911 | 5.911 | 162,348 | -0.05(-0.79%) |
May 06, 2003 | 5.845 | 6.014 | 5.845 | 5.958 | 181,975 | +0.11(+1.92%) |
May 05, 2003 | 5.859 | 5.930 | 5.836 | 5.845 | 154,881 | +0.01(+0.24%) |
May 02, 2003 | 5.766 | 5.859 | 5.766 | 5.831 | 71,894 | +0.09(+1.55%) |
May 01, 2003 | 5.794 | 5.794 | 5.714 | 5.742 | 192,428 | -0.00(-0.08%) |
Apr 30, 2003 | 5.803 | 5.855 | 5.709 | 5.747 | 125,228 | -0.03(-0.57%) |
Apr 29, 2003 | 5.850 | 5.850 | 5.761 | 5.780 | 104,534 | -0.02(-0.40%) |
Apr 28, 2003 | 5.630 | 5.822 | 5.630 | 5.803 | 153,815 | +0.17(+3.00%) |
Apr 25, 2003 | 5.681 | 5.681 | 5.625 | 5.634 | 71,254 | -0.06(-0.99%) |
Apr 24, 2003 | 5.667 | 5.737 | 5.620 | 5.691 | 116,267 | +0.02(+0.41%) |
Apr 23, 2003 | 5.601 | 5.733 | 5.601 | 5.667 | 382,724 | +0.04(+0.75%) |
Apr 22, 2003 | 5.601 | 5.681 | 5.592 | 5.625 | 734,514 | +0.00(+0.00%) |
Apr 21, 2003 | 5.742 | 5.789 | 5.597 | 5.625 | 596,486 | -0.12(-2.04%) |
Apr 17, 2003 | 5.391 | 5.742 | 5.386 | 5.742 | 592,859 | +0.46(+8.70%) |
Apr 16, 2003 | 5.391 | 5.442 | 5.273 | 5.283 | 174,935 | -0.06(-1.14%) |
Apr 15, 2003 | 5.339 | 5.353 | 5.226 | 5.344 | 297,603 | -0.04(-0.78%) |
Apr 14, 2003 | 5.433 | 5.456 | 5.339 | 5.386 | 237,229 | -0.05(-0.86%) |
Apr 11, 2003 | 5.550 | 5.587 | 5.409 | 5.433 | 96,427 | -0.11(-2.03%) |
Apr 10, 2003 | 5.522 | 5.550 | 5.494 | 5.545 | 54,613 | +0.02(+0.42%) |
Apr 09, 2003 | 5.648 | 5.672 | 5.484 | 5.522 | 123,948 | -0.13(-2.32%) |
Apr 08, 2003 | 5.705 | 5.719 | 5.601 | 5.653 | 175,788 | -0.10(-1.71%) |
Apr 07, 2003 | 5.667 | 5.803 | 5.667 | 5.752 | 105,174 | +0.13(+2.34%) |
Apr 04, 2003 | 5.592 | 5.723 | 5.437 | 5.620 | 110,507 | +0.03(+0.50%) |
Apr 03, 2003 | 5.447 | 5.648 | 5.386 | 5.592 | 171,521 | +0.16(+2.93%) |
Apr 02, 2003 | 5.456 | 5.503 | 5.423 | 5.433 | 274,989 | -0.02(-0.43%) |