Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.089 | 9.303 | 9.051 | 9.193 | 1,568,456 | +0.14(+1.57%) |
Mar 30, 2004 | 8.936 | 9.078 | 8.871 | 9.051 | 783,771 | +0.21(+2.41%) |
Mar 29, 2004 | 8.838 | 8.914 | 8.761 | 8.838 | 1,152,905 | +0.21(+2.47%) |
Mar 26, 2004 | 8.613 | 8.756 | 8.608 | 8.624 | 189,683 | +0.05(+0.57%) |
Mar 25, 2004 | 8.537 | 8.756 | 8.537 | 8.575 | 639,954 | +0.04(+0.45%) |
Mar 24, 2004 | 8.679 | 8.717 | 8.520 | 8.537 | 655,122 | -0.19(-2.19%) |
Mar 23, 2004 | 8.821 | 8.892 | 8.657 | 8.728 | 1,047,099 | +0.01(+0.06%) |
Mar 22, 2004 | 8.821 | 8.892 | 8.723 | 8.723 | 1,046,002 | -0.28(-3.10%) |
Mar 19, 2004 | 9.106 | 9.106 | 8.975 | 9.002 | 420,667 | -0.09(-0.96%) |
Mar 18, 2004 | 8.925 | 9.128 | 8.827 | 9.089 | 1,366,528 | +0.20(+2.22%) |
Mar 17, 2004 | 8.810 | 8.903 | 8.810 | 8.892 | 427,245 | +0.14(+1.56%) |
Mar 16, 2004 | 8.794 | 8.810 | 8.668 | 8.756 | 703,182 | +0.12(+1.39%) |
Mar 15, 2004 | 8.849 | 8.849 | 8.635 | 8.635 | 1,386,081 | -0.22(-2.53%) |
Mar 12, 2004 | 8.723 | 8.898 | 8.723 | 8.860 | 1,024,074 | +0.33(+3.85%) |
Mar 11, 2004 | 8.854 | 8.854 | 8.498 | 8.531 | 1,636,252 | -0.30(-3.35%) |
Mar 10, 2004 | 9.243 | 9.303 | 8.821 | 8.827 | 810,085 | -0.48(-5.12%) |
Mar 09, 2004 | 9.440 | 9.445 | 9.248 | 9.303 | 571,427 | -0.11(-1.16%) |
Mar 08, 2004 | 9.576 | 9.587 | 9.390 | 9.412 | 1,087,302 | +0.01(+0.06%) |
Mar 05, 2004 | 9.358 | 9.472 | 9.303 | 9.407 | 1,499,745 | +0.10(+1.12%) |
Mar 04, 2004 | 9.412 | 9.467 | 9.281 | 9.303 | 527,569 | -0.15(-1.56%) |
Mar 03, 2004 | 9.511 | 9.511 | 9.265 | 9.451 | 600,665 | -0.04(-0.46%) |
Mar 02, 2004 | 9.440 | 9.566 | 9.303 | 9.494 | 915,709 | -0.01(-0.12%) |
Mar 01, 2004 | 9.314 | 9.571 | 9.314 | 9.505 | 1,851,337 | +0.37(+4.01%) |
Feb 27, 2004 | 9.035 | 9.161 | 9.035 | 9.139 | 3,526,878 | +0.18(+1.95%) |
Feb 26, 2004 | 8.985 | 8.996 | 8.832 | 8.964 | 736,441 | -0.04(-0.43%) |
Feb 25, 2004 | 8.761 | 9.029 | 8.756 | 9.002 | 1,828,129 | +0.24(+2.75%) |
Feb 24, 2004 | 8.728 | 8.761 | 8.668 | 8.761 | 389,235 | +0.03(+0.38%) |
Feb 23, 2004 | 8.739 | 8.832 | 8.695 | 8.728 | 414,453 | -0.08(-0.93%) |
Feb 20, 2004 | 8.290 | 8.810 | 8.208 | 8.810 | 4,592,800 | +0.19(+2.16%) |
Feb 19, 2004 | 8.821 | 8.931 | 8.619 | 8.624 | 1,608,110 | -0.44(-4.83%) |
Feb 18, 2004 | 9.303 | 9.303 | 9.029 | 9.062 | 1,115,626 | -0.15(-1.66%) |
Feb 17, 2004 | 9.221 | 9.248 | 9.106 | 9.215 | 1,683,582 | -0.03(-0.30%) |
Feb 13, 2004 | 9.609 | 9.609 | 9.111 | 9.243 | 2,521,809 | -0.24(-2.54%) |
Feb 12, 2004 | 9.467 | 9.576 | 9.390 | 9.483 | 4,481,329 | +0.04(+0.46%) |
Feb 11, 2004 | 9.095 | 9.472 | 9.018 | 9.440 | 2,737,808 | +0.36(+3.92%) |
Feb 10, 2004 | 9.062 | 9.084 | 8.947 | 9.084 | 2,291,557 | +0.14(+1.53%) |
Feb 09, 2004 | 9.051 | 9.215 | 8.892 | 8.947 | 1,202,793 | +0.05(+0.62%) |
Feb 06, 2004 | 8.498 | 8.914 | 8.498 | 8.892 | 3,224,992 | +0.30(+3.50%) |
Feb 05, 2004 | 8.849 | 8.914 | 8.564 | 8.591 | 2,797,564 | -0.27(-3.09%) |
Feb 04, 2004 | 9.095 | 9.166 | 8.767 | 8.865 | 4,933,061 | -0.14(-1.52%) |
Feb 03, 2004 | 8.816 | 9.029 | 8.816 | 9.002 | 2,827,899 | +0.20(+2.30%) |
Feb 02, 2004 | 8.613 | 8.810 | 8.509 | 8.799 | 6,753,150 | +0.07(+0.75%) |
Jan 30, 2004 | 8.821 | 9.029 | 8.646 | 8.734 | 2,834,660 | -0.25(-2.74%) |
Jan 29, 2004 | 9.166 | 9.221 | 8.756 | 8.980 | 6,474,837 | -0.49(-5.14%) |
Jan 28, 2004 | 9.872 | 9.872 | 9.440 | 9.467 | 3,011,552 | -0.33(-3.41%) |
Jan 27, 2004 | 9.850 | 9.872 | 9.702 | 9.801 | 1,572,659 | -0.13(-1.27%) |
Jan 26, 2004 | 9.828 | 9.927 | 9.730 | 9.927 | 2,348,024 | +0.28(+2.95%) |
Jan 23, 2004 | 9.522 | 9.669 | 9.516 | 9.642 | 1,535,014 | +0.13(+1.38%) |
Jan 22, 2004 | 9.620 | 9.659 | 9.489 | 9.511 | 4,675,764 | -0.18(-1.81%) |
Jan 21, 2004 | 9.763 | 9.763 | 9.615 | 9.686 | 1,037,962 | -0.18(-1.78%) |
Jan 20, 2004 | 9.817 | 9.877 | 9.741 | 9.861 | 2,889,116 | +0.25(+2.56%) |
Jan 16, 2004 | 9.478 | 9.680 | 9.467 | 9.615 | 2,840,508 | +0.04(+0.40%) |
Jan 15, 2004 | 9.653 | 9.801 | 9.516 | 9.576 | 1,500,294 | -0.24(-2.45%) |
Jan 14, 2004 | 10.09 | 10.09 | 9.467 | 9.817 | 8,303,149 | -0.27(-2.66%) |
Jan 13, 2004 | 10.29 | 10.29 | 10.03 | 10.09 | 994,104 | -0.16(-1.60%) |
Jan 12, 2004 | 10.19 | 10.29 | 10.12 | 10.25 | 3,399,326 | +0.24(+2.35%) |
Jan 09, 2004 | 10.05 | 10.10 | 9.877 | 10.01 | 3,293,154 | +0.04(+0.38%) |
Jan 08, 2004 | 9.866 | 9.992 | 9.757 | 9.976 | 1,257,432 | +0.11(+1.17%) |
Jan 07, 2004 | 10.15 | 10.15 | 9.839 | 9.861 | 1,252,864 | -0.10(-0.99%) |
Jan 06, 2004 | 10.07 | 10.15 | 9.806 | 9.960 | 5,284,287 | -0.08(-0.82%) |
Jan 05, 2004 | 9.680 | 10.07 | 9.637 | 10.04 | 2,775,087 | +0.56(+5.89%) |
Jan 02, 2004 | 9.292 | 9.566 | 9.275 | 9.483 | 703,548 | +0.18(+1.94%) |
Dec 31, 2003 | 9.325 | 9.330 | 9.226 | 9.303 | 148,019 | +0.08(+0.89%) |
Dec 30, 2003 | 9.319 | 9.341 | 9.221 | 9.221 | 731,690 | -0.13(-1.40%) |
Dec 29, 2003 | 9.204 | 9.396 | 9.182 | 9.352 | 436,748 | +0.25(+2.77%) |
Dec 26, 2003 | 9.144 | 9.144 | 9.073 | 9.100 | 177,440 | -0.08(-0.83%) |
Dec 24, 2003 | 9.161 | 9.248 | 9.161 | 9.177 | 411,712 | +0.10(+1.08%) |
Dec 23, 2003 | 9.243 | 9.243 | 9.007 | 9.078 | 630,817 | +0.00(+0.00%) |
Dec 22, 2003 | 9.002 | 9.133 | 8.843 | 9.078 | 417,195 | +0.08(+0.85%) |
Dec 19, 2003 | 8.975 | 9.057 | 8.871 | 9.002 | 915,161 | +0.05(+0.55%) |
Dec 18, 2003 | 8.739 | 8.975 | 8.723 | 8.953 | 981,130 | +0.24(+2.70%) |
Dec 17, 2003 | 8.613 | 8.734 | 8.613 | 8.717 | 1,282,468 | +0.15(+1.79%) |
Dec 16, 2003 | 8.695 | 8.695 | 8.509 | 8.564 | 137,237 | +0.04(+0.45%) |
Dec 15, 2003 | 8.728 | 8.756 | 8.504 | 8.526 | 575,082 | +0.00(+0.00%) |
Dec 12, 2003 | 8.646 | 8.679 | 8.515 | 8.526 | 976,744 | -0.09(-1.08%) |
Dec 11, 2003 | 8.613 | 8.674 | 8.526 | 8.619 | 397,824 | +0.16(+1.88%) |
Dec 10, 2003 | 8.712 | 8.712 | 8.433 | 8.460 | 5,986,557 | -0.16(-1.90%) |
Dec 09, 2003 | 8.657 | 8.701 | 8.559 | 8.624 | 339,896 | +0.21(+2.47%) |
Dec 08, 2003 | 8.444 | 8.460 | 8.373 | 8.416 | 618,757 | -0.02(-0.19%) |
Dec 05, 2003 | 8.345 | 8.438 | 8.252 | 8.433 | 318,332 | +0.11(+1.38%) |
Dec 04, 2003 | 8.263 | 8.269 | 8.143 | 8.318 | 1,698,932 | +0.00(+0.00%) |
Dec 03, 2003 | 8.301 | 8.323 | 8.290 | 8.318 | 437,479 | -0.02(-0.20%) |
Dec 02, 2003 | 8.307 | 8.307 | 8.247 | 8.334 | 93,380 | -0.07(-0.85%) |
Dec 01, 2003 | 8.083 | 8.444 | 8.099 | 8.405 | 643,975 | +0.32(+3.99%) |
Nov 28, 2003 | 7.989 | 8.170 | 7.946 | 8.083 | 1,109,048 | +0.10(+1.30%) |
Nov 26, 2003 | 8.011 | 7.989 | 7.929 | 7.979 | 330,941 | -0.03(-0.41%) |
Nov 25, 2003 | 7.880 | 8.011 | 7.880 | 8.011 | 1,873,448 | +0.03(+0.34%) |
Nov 24, 2003 | 7.825 | 7.989 | 7.820 | 7.984 | 2,619,210 | +0.21(+2.75%) |
Nov 21, 2003 | 7.699 | 7.798 | 7.699 | 7.771 | 1,210,468 | +0.10(+1.36%) |
Nov 20, 2003 | 7.590 | 7.645 | 7.590 | 7.667 | 1,056,967 | +0.06(+0.79%) |
Nov 19, 2003 | 7.628 | 7.628 | 7.628 | 7.606 | 77,298 | -0.01(-0.07%) |
Nov 18, 2003 | 7.579 | 7.765 | 7.579 | 7.612 | 204,120 | -0.01(-0.14%) |
Nov 17, 2003 | 7.596 | 7.623 | 7.563 | 7.623 | 443,144 | -0.10(-1.28%) |
Nov 14, 2003 | 7.705 | 7.771 | 7.672 | 7.721 | 72,730 | +0.02(+0.28%) |
Nov 13, 2003 | 7.732 | 7.842 | 7.661 | 7.699 | 784,502 | -0.03(-0.35%) |
Nov 12, 2003 | 7.579 | 7.798 | 7.579 | 7.727 | 576,544 | +0.20(+2.69%) |
Nov 11, 2003 | 7.612 | 7.612 | 7.513 | 7.524 | 189,866 | -0.14(-1.79%) |
Nov 10, 2003 | 7.803 | 7.678 | 7.590 | 7.661 | 661,883 | -0.14(-1.75%) |
Nov 07, 2003 | 7.809 | 7.825 | 7.716 | 7.798 | 220,201 | +0.11(+1.42%) |
Nov 06, 2003 | 7.760 | 7.760 | 7.628 | 7.689 | 1,971,214 | +0.01(+0.07%) |
Nov 05, 2003 | 7.825 | 7.749 | 7.661 | 7.683 | 1,141,575 | -0.16(-2.09%) |
Nov 04, 2003 | 7.825 | 7.924 | 7.787 | 7.847 | 227,690 | +0.03(+0.39%) |
Nov 03, 2003 | 7.727 | 7.842 | 7.727 | 7.817 | 2,727,233 | +0.18(+2.40%) |
Oct 31, 2003 | 7.601 | 7.667 | 7.585 | 7.634 | 180,912 | -0.07(-0.92%) |
Oct 30, 2003 | 7.667 | 7.705 | 7.557 | 7.705 | 953,353 | +0.03(+0.36%) |
Oct 29, 2003 | 7.705 | 7.754 | 7.672 | 7.678 | 1,262,915 | -0.07(-0.92%) |
Oct 28, 2003 | 7.606 | 7.929 | 7.606 | 7.749 | 946,409 | +0.21(+2.83%) |
Oct 27, 2003 | 7.568 | 7.568 | 7.442 | 7.535 | 213,074 | -0.01(-0.15%) |
Oct 24, 2003 | 7.459 | 7.568 | 7.393 | 7.546 | 956,277 | +0.10(+1.32%) |
Oct 23, 2003 | 7.563 | 7.574 | 7.393 | 7.448 | 1,589,836 | -0.26(-3.41%) |
Oct 22, 2003 | 7.809 | 7.809 | 7.689 | 7.710 | 391,428 | -0.10(-1.33%) |
Oct 21, 2003 | 7.721 | 7.853 | 7.721 | 7.814 | 1,170,631 | +0.10(+1.35%) |
Oct 20, 2003 | 7.661 | 7.743 | 7.574 | 7.710 | 2,437,749 | +0.05(+0.64%) |
Oct 17, 2003 | 7.590 | 7.678 | 7.563 | 7.661 | 714,512 | -0.05(-0.71%) |
Oct 16, 2003 | 7.743 | 7.776 | 7.661 | 7.716 | 474,027 | -0.02(-0.28%) |
Oct 15, 2003 | 7.803 | 7.902 | 7.694 | 7.738 | 789,618 | -0.14(-1.81%) |
Oct 14, 2003 | 7.869 | 7.968 | 7.847 | 7.880 | 1,631,318 | +0.01(+0.14%) |
Oct 13, 2003 | 7.793 | 7.825 | 7.743 | 7.869 | 4,465,248 | +0.09(+1.20%) |
Oct 10, 2003 | 7.732 | 7.782 | 7.634 | 7.776 | 171,044 | +0.03(+0.42%) |
Oct 09, 2003 | 7.771 | 7.864 | 7.656 | 7.743 | 479,509 | +0.03(+0.35%) |
Oct 08, 2003 | 7.606 | 7.831 | 7.716 | 7.716 | 682,167 | +0.11(+1.44%) |
Oct 07, 2003 | 7.579 | 7.650 | 7.552 | 7.606 | 302,251 | +0.01(+0.07%) |
Oct 06, 2003 | 7.481 | 7.623 | 7.464 | 7.601 | 1,419,157 | +0.11(+1.54%) |
Oct 03, 2003 | 7.426 | 7.568 | 7.426 | 7.486 | 2,079,579 | +0.13(+1.71%) |
Oct 02, 2003 | 7.234 | 7.388 | 7.223 | 7.360 | 1,710,810 | +0.22(+3.07%) |
Oct 01, 2003 | 7.043 | 7.136 | 7.037 | 7.141 | 1,572,293 | +0.22(+3.16%) |
Sep 30, 2003 | 6.851 | 6.950 | 6.851 | 6.922 | 262,414 | +0.11(+1.61%) |
Sep 29, 2003 | 6.725 | 6.813 | 6.725 | 6.813 | 66,700 | +0.04(+0.65%) |
Sep 26, 2003 | 6.660 | 6.780 | 6.660 | 6.769 | 488,646 | +0.13(+1.98%) |
Sep 25, 2003 | 6.955 | 6.955 | 6.638 | 6.638 | 298,596 | -0.16(-2.41%) |
Sep 24, 2003 | 6.933 | 7.015 | 6.846 | 6.802 | 687,650 | -0.11(-1.58%) |
Sep 23, 2003 | 7.103 | 7.103 | 6.873 | 6.911 | 1,726,708 | -0.19(-2.62%) |
Sep 22, 2003 | 7.158 | 7.163 | 7.158 | 7.098 | 494,311 | -0.11(-1.52%) |
Sep 19, 2003 | 7.355 | 7.355 | 7.152 | 7.207 | 245,602 | -0.03(-0.45%) |
Sep 18, 2003 | 7.114 | 7.245 | 7.114 | 7.240 | 2,326,460 | +0.21(+2.96%) |
Sep 17, 2003 | 7.054 | 7.076 | 7.010 | 7.032 | 590,249 | +0.02(+0.23%) |
Sep 16, 2003 | 7.196 | 7.196 | 7.015 | 7.015 | 219,287 | -0.13(-1.76%) |
Sep 15, 2003 | 7.196 | 7.223 | 7.037 | 7.141 | 271,368 | -0.09(-1.29%) |
Sep 12, 2003 | 7.245 | 7.278 | 7.037 | 7.234 | 369,317 | +0.12(+1.69%) |
Sep 11, 2003 | 7.180 | 7.180 | 7.070 | 7.114 | 2,060,208 | +0.19(+2.69%) |
Sep 10, 2003 | 6.922 | 7.081 | 6.846 | 6.928 | 2,431,170 | -0.05(-0.71%) |
Sep 09, 2003 | 7.114 | 7.114 | 6.840 | 6.977 | 1,231,666 | -0.13(-1.85%) |
Sep 08, 2003 | 7.245 | 7.273 | 7.098 | 7.108 | 967,607 | -0.07(-0.99%) |
Sep 05, 2003 | 7.092 | 7.223 | 7.032 | 7.180 | 1,732,373 | +0.13(+1.78%) |
Sep 04, 2003 | 6.950 | 7.070 | 6.944 | 7.054 | 2,020,371 | +0.20(+2.87%) |
Sep 03, 2003 | 6.840 | 6.955 | 6.840 | 6.857 | 170,496 | -0.01(-0.16%) |
Sep 02, 2003 | 6.747 | 6.906 | 6.720 | 6.868 | 2,054,178 | +0.16(+2.37%) |
Aug 29, 2003 | 6.676 | 6.714 | 6.583 | 6.709 | 152,770 | +0.06(+0.91%) |
Aug 28, 2003 | 6.665 | 6.736 | 6.572 | 6.649 | 257,480 | +0.05(+0.75%) |
Aug 27, 2003 | 6.479 | 6.600 | 6.479 | 6.600 | 1,922,788 | +0.15(+2.38%) |
Aug 26, 2003 | 6.364 | 6.468 | 6.326 | 6.446 | 542,920 | +0.10(+1.64%) |
Aug 25, 2003 | 6.403 | 6.408 | 6.337 | 6.342 | 295,124 | -0.07(-1.02%) |
Aug 22, 2003 | 6.441 | 6.452 | 6.310 | 6.408 | 2,792,630 | +0.01(+0.09%) |
Aug 21, 2003 | 6.331 | 6.403 | 6.277 | 6.403 | 1,683,399 | +0.08(+1.30%) |
Aug 20, 2003 | 6.206 | 6.359 | 6.102 | 6.320 | 2,019,640 | +0.03(+0.52%) |
Aug 19, 2003 | 6.233 | 6.288 | 6.200 | 6.288 | 218,191 | +0.09(+1.41%) |
Aug 18, 2003 | 6.206 | 6.227 | 6.167 | 6.200 | 115,491 | +0.07(+1.16%) |
Aug 15, 2003 | 6.216 | 6.227 | 6.129 | 6.129 | 510,757 | +0.03(+0.45%) |
Aug 14, 2003 | 5.954 | 6.129 | 5.888 | 6.102 | 65,603 | +0.15(+2.58%) |
Aug 13, 2003 | 5.987 | 5.998 | 5.899 | 5.948 | 101,786 | -0.02(-0.37%) |
Aug 12, 2003 | 5.976 | 5.992 | 5.970 | 5.970 | 44,954 | +0.04(+0.65%) |
Aug 11, 2003 | 6.025 | 6.025 | 5.910 | 5.932 | 25,583 | -0.05(-0.91%) |
Aug 08, 2003 | 5.932 | 5.987 | 5.844 | 5.987 | 101,603 | +0.13(+2.24%) |
Aug 07, 2003 | 5.746 | 5.899 | 5.664 | 5.855 | 165,745 | +0.25(+4.49%) |
Aug 06, 2003 | 5.740 | 5.740 | 5.576 | 5.604 | 41,847 | -0.05(-0.87%) |
Aug 05, 2003 | 5.582 | 5.697 | 5.582 | 5.653 | 2,469,911 | +0.08(+1.37%) |
Aug 04, 2003 | 5.593 | 5.598 | 5.401 | 5.576 | 912,237 | -0.16(-2.77%) |
Aug 01, 2003 | 5.992 | 5.992 | 5.735 | 5.735 | 198,638 | -0.24(-4.03%) |
Jul 31, 2003 | 5.998 | 6.014 | 5.943 | 5.976 | 2,242,217 | +0.03(+0.46%) |
Jul 30, 2003 | 6.091 | 6.091 | 5.948 | 5.948 | 88,446 | -0.14(-2.25%) |
Jul 29, 2003 | 6.156 | 6.156 | 6.063 | 6.085 | 69,258 | -0.08(-1.24%) |
Jul 28, 2003 | 6.189 | 6.189 | 6.134 | 6.162 | 27,776 | -0.03(-0.44%) |
Jul 25, 2003 | 6.211 | 6.222 | 6.123 | 6.189 | 43,492 | +0.08(+1.25%) |
Jul 24, 2003 | 6.151 | 6.211 | 6.113 | 6.113 | 89,725 | +0.02(+0.36%) |
Jul 23, 2003 | 6.211 | 6.211 | 6.085 | 6.091 | 110,557 | -0.10(-1.68%) |
Jul 22, 2003 | 6.091 | 6.206 | 6.091 | 6.195 | 99,227 | +0.13(+2.17%) |
Jul 21, 2003 | 6.074 | 6.102 | 6.009 | 6.063 | 103,796 | -0.02(-0.36%) |
Jul 18, 2003 | 6.030 | 6.096 | 6.030 | 6.085 | 98,862 | +0.07(+1.09%) |
Jul 17, 2003 | 6.058 | 6.096 | 5.987 | 6.019 | 245,602 | -0.08(-1.26%) |
Jul 16, 2003 | 6.134 | 6.134 | 6.047 | 6.096 | 25,400 | -0.04(-0.62%) |
Jul 15, 2003 | 6.151 | 6.195 | 6.091 | 6.134 | 240,120 | +0.05(+0.90%) |
Jul 14, 2003 | 6.047 | 6.091 | 5.910 | 6.080 | 240,120 | +0.14(+2.40%) |
Jul 11, 2003 | 6.014 | 6.041 | 5.926 | 5.937 | 61,035 | -0.06(-1.00%) |
Jul 10, 2003 | 6.009 | 6.058 | 5.981 | 5.998 | 34,720 | -0.09(-1.50%) |
Jul 09, 2003 | 6.041 | 6.145 | 6.025 | 6.089 | 167,389 | +0.03(+0.42%) |
Jul 08, 2003 | 5.976 | 6.096 | 5.976 | 6.063 | 75,471 | +0.05(+0.82%) |
Jul 07, 2003 | 5.965 | 6.074 | 5.959 | 6.014 | 295,673 | +0.08(+1.38%) |
Jul 03, 2003 | 6.003 | 6.003 | 5.926 | 5.932 | 112,202 | -0.09(-1.45%) |
Jul 02, 2003 | 5.981 | 6.069 | 5.981 | 6.019 | 38,375 | +0.11(+1.95%) |
Jul 01, 2003 | 5.784 | 5.905 | 5.768 | 5.905 | 38,375 | +0.10(+1.70%) |
Jun 30, 2003 | 5.801 | 5.883 | 5.779 | 5.806 | 249,988 | +0.00(+0.00%) |
Jun 27, 2003 | 5.839 | 5.866 | 5.768 | 5.806 | 56,283 | -0.03(-0.56%) |
Jun 26, 2003 | 5.850 | 5.850 | 5.757 | 5.839 | 58,842 | +0.04(+0.76%) |
Jun 25, 2003 | 5.806 | 5.948 | 5.795 | 5.795 | 209,785 | +0.03(+0.47%) |
Jun 24, 2003 | 5.762 | 5.894 | 5.751 | 5.768 | 306,637 | -0.03(-0.47%) |
Jun 23, 2003 | 5.784 | 5.850 | 5.751 | 5.795 | 1,231,483 | -0.04(-0.75%) |
Jun 20, 2003 | 5.877 | 5.932 | 5.784 | 5.839 | 144,181 | -0.04(-0.65%) |
Jun 19, 2003 | 5.828 | 5.992 | 5.828 | 5.877 | 268,993 | -0.02(-0.37%) |
Jun 18, 2003 | 6.074 | 6.074 | 5.861 | 5.899 | 135,410 | -0.15(-2.53%) |
Jun 17, 2003 | 6.151 | 6.156 | 6.025 | 6.052 | 95,938 | -0.04(-0.63%) |
Jun 16, 2003 | 6.129 | 6.151 | 6.025 | 6.091 | 1,076,885 | +0.02(+0.36%) |
Jun 13, 2003 | 6.200 | 6.200 | 6.069 | 6.069 | 131,389 | -0.05(-0.89%) |
Jun 12, 2003 | 6.063 | 6.151 | 5.998 | 6.123 | 215,450 | +0.04(+0.72%) |
Jun 11, 2003 | 6.036 | 6.096 | 5.943 | 6.080 | 236,465 | +0.03(+0.45%) |
Jun 10, 2003 | 6.134 | 6.206 | 5.981 | 6.052 | 320,891 | -0.02(-0.36%) |
Jun 09, 2003 | 6.123 | 6.123 | 5.992 | 6.074 | 196,628 | +0.02(+0.36%) |
Jun 06, 2003 | 6.178 | 6.211 | 6.047 | 6.052 | 233,541 | +0.03(+0.45%) |
Jun 05, 2003 | 6.009 | 6.069 | 5.899 | 6.025 | 608,889 | +0.08(+1.29%) |
Jun 04, 2003 | 5.872 | 6.009 | 5.850 | 5.948 | 600,848 | +0.20(+3.52%) |
Jun 03, 2003 | 5.658 | 5.784 | 5.636 | 5.746 | 150,943 | +0.08(+1.45%) |
Jun 02, 2003 | 5.768 | 5.828 | 5.636 | 5.664 | 93,745 | -0.15(-2.54%) |
May 30, 2003 | 5.801 | 5.877 | 5.713 | 5.812 | 356,890 | +0.02(+0.38%) |
May 29, 2003 | 5.740 | 5.872 | 5.740 | 5.790 | 1,452,598 | +0.11(+2.03%) |
May 28, 2003 | 5.702 | 5.735 | 5.642 | 5.675 | 746,492 | +0.02(+0.29%) |
May 27, 2003 | 5.439 | 5.658 | 5.439 | 5.658 | 591,894 | -0.10(-1.71%) |
May 23, 2003 | 5.708 | 5.779 | 5.680 | 5.757 | 302,251 | +0.09(+1.54%) |
May 22, 2003 | 5.625 | 5.702 | 5.582 | 5.669 | 2,739,635 | +0.09(+1.57%) |
May 21, 2003 | 5.571 | 5.604 | 5.423 | 5.582 | 74,923 | +0.11(+2.10%) |
May 20, 2003 | 5.390 | 5.472 | 5.363 | 5.467 | 307,002 | +0.02(+0.30%) |
May 19, 2003 | 5.576 | 5.631 | 5.450 | 5.450 | 513,133 | -0.28(-4.87%) |
May 16, 2003 | 5.609 | 5.735 | 5.538 | 5.729 | 176,343 | +0.06(+1.06%) |
May 15, 2003 | 5.779 | 5.817 | 5.620 | 5.669 | 468,727 | -0.20(-3.36%) |
May 14, 2003 | 5.970 | 5.970 | 5.828 | 5.866 | 84,791 | -0.08(-1.29%) |
May 13, 2003 | 5.987 | 6.014 | 5.910 | 5.943 | 241,216 | +0.03(+0.56%) |
May 12, 2003 | 5.828 | 5.937 | 5.806 | 5.910 | 440,768 | +0.07(+1.22%) |
May 09, 2003 | 5.801 | 5.839 | 5.713 | 5.839 | 220,566 | +0.18(+3.19%) |
May 08, 2003 | 5.669 | 5.713 | 5.593 | 5.658 | 153,866 | +0.02(+0.39%) |
May 07, 2003 | 5.582 | 5.642 | 5.532 | 5.636 | 649,274 | +0.14(+2.59%) |
May 06, 2003 | 5.505 | 5.516 | 5.450 | 5.494 | 874,044 | -0.01(-0.10%) |
May 05, 2003 | 5.565 | 5.604 | 5.478 | 5.500 | 388,870 | -0.04(-0.69%) |
May 02, 2003 | 5.527 | 5.615 | 5.500 | 5.538 | 219,836 | +0.01(+0.20%) |
May 01, 2003 | 5.554 | 5.604 | 5.483 | 5.527 | 189,318 | +0.00(+0.00%) |
Apr 30, 2003 | 5.620 | 5.620 | 5.527 | 5.527 | 196,628 | -0.02(-0.39%) |
Apr 29, 2003 | 5.494 | 5.691 | 5.483 | 5.549 | 1,469,593 | +0.17(+3.15%) |
Apr 28, 2003 | 5.221 | 5.390 | 5.155 | 5.379 | 593,904 | +0.16(+3.04%) |
Apr 25, 2003 | 5.237 | 5.248 | 5.193 | 5.221 | 47,877 | -0.01(-0.10%) |
Apr 24, 2003 | 5.357 | 5.357 | 5.199 | 5.226 | 150,577 | -0.12(-2.25%) |
Apr 23, 2003 | 5.286 | 5.346 | 5.264 | 5.346 | 130,841 | +0.09(+1.67%) |
Apr 22, 2003 | 5.155 | 5.270 | 5.138 | 5.259 | 129,014 | -0.02(-0.31%) |
Apr 21, 2003 | 5.385 | 5.385 | 5.210 | 5.275 | 129,928 | +0.06(+1.15%) |
Apr 17, 2003 | 5.171 | 5.248 | 5.160 | 5.215 | 171,592 | +0.14(+2.69%) |
Apr 16, 2003 | 5.073 | 5.155 | 5.040 | 5.078 | 476,585 | +0.02(+0.32%) |
Apr 15, 2003 | 4.969 | 5.062 | 4.963 | 5.062 | 541,823 | +0.14(+2.89%) |
Apr 14, 2003 | 4.914 | 4.925 | 4.859 | 4.920 | 443,144 | +0.07(+1.35%) |
Apr 11, 2003 | 4.821 | 4.898 | 4.794 | 4.854 | 152,587 | +0.05(+1.14%) |
Apr 10, 2003 | 4.854 | 4.870 | 4.777 | 4.799 | 28,141 | -0.07(-1.46%) |
Apr 09, 2003 | 4.892 | 4.925 | 4.865 | 4.870 | 443,692 | -0.03(-0.56%) |
Apr 08, 2003 | 5.084 | 5.084 | 4.876 | 4.898 | 263,693 | -0.14(-2.72%) |
Apr 07, 2003 | 5.199 | 5.199 | 5.034 | 5.034 | 306,089 | +0.06(+1.21%) |
Apr 04, 2003 | 4.947 | 4.985 | 4.881 | 4.974 | 139,795 | +0.04(+0.89%) |
Apr 03, 2003 | 4.920 | 4.952 | 4.854 | 4.931 | 877,333 | +0.07(+1.35%) |
Apr 02, 2003 | 4.958 | 4.958 | 4.832 | 4.865 | 709,396 | +0.13(+2.77%) |