Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.390 | 9.610 | 9.350 | 9.497 | 1,518,329 | +0.15(+1.57%) |
Mar 30, 2004 | 9.231 | 9.378 | 9.163 | 9.350 | 758,722 | +0.22(+2.41%) |
Mar 29, 2004 | 9.129 | 9.209 | 9.050 | 9.129 | 1,116,059 | +0.22(+2.47%) |
Mar 26, 2004 | 8.898 | 9.045 | 8.892 | 8.909 | 183,621 | +0.05(+0.57%) |
Mar 25, 2004 | 8.819 | 9.045 | 8.819 | 8.858 | 619,502 | +0.04(+0.45%) |
Mar 24, 2004 | 8.966 | 9.005 | 8.802 | 8.819 | 634,185 | -0.20(-2.19%) |
Mar 23, 2004 | 9.113 | 9.186 | 8.943 | 9.016 | 1,013,634 | +0.01(+0.06%) |
Mar 22, 2004 | 9.113 | 9.186 | 9.011 | 9.011 | 1,012,573 | -0.29(-3.10%) |
Mar 19, 2004 | 9.406 | 9.406 | 9.271 | 9.299 | 407,222 | -0.09(-0.96%) |
Mar 18, 2004 | 9.220 | 9.429 | 9.118 | 9.390 | 1,322,855 | +0.20(+2.22%) |
Mar 17, 2004 | 9.101 | 9.197 | 9.101 | 9.186 | 413,591 | +0.14(+1.56%) |
Mar 16, 2004 | 9.084 | 9.101 | 8.954 | 9.045 | 680,709 | +0.12(+1.39%) |
Mar 15, 2004 | 9.141 | 9.141 | 8.920 | 8.920 | 1,341,783 | -0.23(-2.53%) |
Mar 12, 2004 | 9.011 | 9.192 | 9.011 | 9.152 | 991,345 | +0.34(+3.85%) |
Mar 11, 2004 | 9.146 | 9.146 | 8.779 | 8.813 | 1,583,959 | -0.31(-3.35%) |
Mar 10, 2004 | 9.548 | 9.610 | 9.113 | 9.118 | 784,195 | -0.49(-5.12%) |
Mar 09, 2004 | 9.751 | 9.757 | 9.553 | 9.610 | 553,165 | -0.11(-1.16%) |
Mar 08, 2004 | 9.893 | 9.904 | 9.700 | 9.723 | 1,052,552 | +0.01(+0.06%) |
Mar 05, 2004 | 9.666 | 9.785 | 9.610 | 9.717 | 1,451,815 | +0.11(+1.12%) |
Mar 04, 2004 | 9.723 | 9.780 | 9.587 | 9.610 | 510,709 | -0.15(-1.56%) |
Mar 03, 2004 | 9.825 | 9.825 | 9.570 | 9.763 | 581,469 | -0.05(-0.46%) |
Mar 02, 2004 | 9.751 | 9.881 | 9.610 | 9.808 | 886,443 | -0.01(-0.12%) |
Mar 01, 2004 | 9.621 | 9.887 | 9.621 | 9.819 | 1,792,169 | +0.38(+4.01%) |
Feb 27, 2004 | 9.333 | 9.463 | 9.333 | 9.440 | 3,414,162 | +0.18(+1.95%) |
Feb 26, 2004 | 9.282 | 9.293 | 9.124 | 9.259 | 712,905 | -0.04(-0.43%) |
Feb 25, 2004 | 9.050 | 9.327 | 9.045 | 9.299 | 1,769,703 | +0.25(+2.75%) |
Feb 24, 2004 | 9.016 | 9.050 | 8.954 | 9.050 | 376,796 | +0.03(+0.38%) |
Feb 23, 2004 | 9.028 | 9.124 | 8.982 | 9.016 | 401,208 | -0.08(-0.93%) |
Feb 20, 2004 | 8.564 | 9.101 | 8.479 | 9.101 | 4,446,017 | +0.19(+2.16%) |
Feb 19, 2004 | 9.113 | 9.226 | 8.903 | 8.909 | 1,556,716 | -0.45(-4.83%) |
Feb 18, 2004 | 9.610 | 9.610 | 9.327 | 9.361 | 1,079,972 | -0.16(-1.66%) |
Feb 17, 2004 | 9.525 | 9.553 | 9.406 | 9.520 | 1,629,776 | -0.03(-0.30%) |
Feb 13, 2004 | 9.927 | 9.927 | 9.412 | 9.548 | 2,441,214 | -0.25(-2.54%) |
Feb 12, 2004 | 9.780 | 9.893 | 9.700 | 9.797 | 4,338,109 | +0.05(+0.46%) |
Feb 11, 2004 | 9.395 | 9.785 | 9.316 | 9.751 | 2,650,309 | +0.37(+3.92%) |
Feb 10, 2004 | 9.361 | 9.384 | 9.243 | 9.384 | 2,218,321 | +0.14(+1.53%) |
Feb 09, 2004 | 9.350 | 9.520 | 9.186 | 9.243 | 1,164,353 | +0.06(+0.62%) |
Feb 06, 2004 | 8.779 | 9.209 | 8.779 | 9.186 | 3,121,924 | +0.31(+3.50%) |
Feb 05, 2004 | 9.141 | 9.209 | 8.847 | 8.875 | 2,708,156 | -0.28(-3.09%) |
Feb 04, 2004 | 9.395 | 9.469 | 9.056 | 9.158 | 4,775,404 | -0.14(-1.52%) |
Feb 03, 2004 | 9.107 | 9.327 | 9.107 | 9.299 | 2,737,521 | +0.21(+2.30%) |
Feb 02, 2004 | 8.898 | 9.101 | 8.790 | 9.090 | 6,537,324 | +0.07(+0.75%) |
Jan 30, 2004 | 9.113 | 9.327 | 8.932 | 9.022 | 2,744,066 | -0.25(-2.74%) |
Jan 29, 2004 | 9.469 | 9.525 | 9.045 | 9.276 | 6,267,906 | -0.50(-5.14%) |
Jan 28, 2004 | 10.20 | 10.20 | 9.751 | 9.780 | 2,915,305 | -0.34(-3.41%) |
Jan 27, 2004 | 10.18 | 10.20 | 10.02 | 10.12 | 1,522,397 | -0.13(-1.27%) |
Jan 26, 2004 | 10.15 | 10.25 | 10.05 | 10.25 | 2,272,983 | +0.29(+2.95%) |
Jan 23, 2004 | 9.836 | 9.989 | 9.830 | 9.960 | 1,485,956 | +0.14(+1.38%) |
Jan 22, 2004 | 9.938 | 9.977 | 9.802 | 9.825 | 4,526,330 | -0.18(-1.81%) |
Jan 21, 2004 | 10.08 | 10.08 | 9.932 | 10.01 | 1,004,789 | -0.18(-1.78%) |
Jan 20, 2004 | 10.14 | 10.20 | 10.06 | 10.19 | 2,796,782 | +0.25(+2.56%) |
Jan 16, 2004 | 9.791 | 10.00 | 9.780 | 9.932 | 2,749,727 | +0.04(+0.40%) |
Jan 15, 2004 | 9.972 | 10.12 | 9.830 | 9.893 | 1,452,345 | -0.25(-2.45%) |
Jan 14, 2004 | 10.42 | 10.42 | 9.780 | 10.14 | 8,037,787 | -0.28(-2.66%) |
Jan 13, 2004 | 10.63 | 10.63 | 10.36 | 10.42 | 962,333 | -0.17(-1.60%) |
Jan 12, 2004 | 10.53 | 10.63 | 10.46 | 10.59 | 3,290,686 | +0.24(+2.35%) |
Jan 09, 2004 | 10.38 | 10.44 | 10.20 | 10.34 | 3,187,907 | +0.04(+0.38%) |
Jan 08, 2004 | 10.19 | 10.32 | 10.08 | 10.31 | 1,217,246 | +0.12(+1.17%) |
Jan 07, 2004 | 10.48 | 10.48 | 10.16 | 10.19 | 1,212,823 | -0.10(-0.99%) |
Jan 06, 2004 | 10.40 | 10.49 | 10.13 | 10.29 | 5,115,405 | -0.08(-0.82%) |
Jan 05, 2004 | 10.00 | 10.40 | 9.955 | 10.37 | 2,686,397 | +0.58(+5.89%) |
Jan 02, 2004 | 9.599 | 9.881 | 9.582 | 9.797 | 681,063 | +0.19(+1.94%) |
Dec 31, 2003 | 9.633 | 9.638 | 9.531 | 9.610 | 143,288 | +0.08(+0.89%) |
Dec 30, 2003 | 9.627 | 9.650 | 9.525 | 9.525 | 708,306 | -0.14(-1.40%) |
Dec 29, 2003 | 9.508 | 9.706 | 9.486 | 9.661 | 422,790 | +0.26(+2.77%) |
Dec 26, 2003 | 9.446 | 9.446 | 9.373 | 9.401 | 171,769 | -0.08(-0.83%) |
Dec 24, 2003 | 9.463 | 9.553 | 9.463 | 9.480 | 398,554 | +0.10(+1.08%) |
Dec 23, 2003 | 9.548 | 9.548 | 9.305 | 9.378 | 610,657 | +0.00(+0.00%) |
Dec 22, 2003 | 9.299 | 9.435 | 9.135 | 9.378 | 403,861 | +0.08(+0.85%) |
Dec 19, 2003 | 9.271 | 9.356 | 9.163 | 9.299 | 885,913 | +0.05(+0.55%) |
Dec 18, 2003 | 9.028 | 9.271 | 9.011 | 9.248 | 949,773 | +0.24(+2.70%) |
Dec 17, 2003 | 8.898 | 9.022 | 8.898 | 9.005 | 1,241,481 | +0.16(+1.79%) |
Dec 16, 2003 | 8.982 | 8.982 | 8.790 | 8.847 | 132,851 | +0.04(+0.45%) |
Dec 15, 2003 | 9.016 | 9.045 | 8.785 | 8.807 | 556,703 | +0.00(+0.00%) |
Dec 12, 2003 | 8.932 | 8.966 | 8.796 | 8.807 | 945,528 | -0.10(-1.08%) |
Dec 11, 2003 | 8.898 | 8.960 | 8.807 | 8.903 | 385,110 | +0.16(+1.88%) |
Dec 10, 2003 | 8.999 | 8.999 | 8.711 | 8.739 | 5,795,230 | -0.17(-1.90%) |
Dec 09, 2003 | 8.943 | 8.988 | 8.841 | 8.909 | 329,033 | +0.21(+2.47%) |
Dec 08, 2003 | 8.722 | 8.739 | 8.649 | 8.694 | 598,982 | -0.02(-0.19%) |
Dec 05, 2003 | 8.621 | 8.717 | 8.525 | 8.711 | 308,159 | +0.12(+1.38%) |
Dec 04, 2003 | 8.536 | 8.542 | 8.412 | 8.592 | 1,644,635 | +0.00(+0.00%) |
Dec 03, 2003 | 8.575 | 8.598 | 8.564 | 8.592 | 423,497 | -0.02(-0.20%) |
Dec 02, 2003 | 8.581 | 8.581 | 8.519 | 8.609 | 90,395 | -0.07(-0.85%) |
Dec 01, 2003 | 8.349 | 8.722 | 8.366 | 8.683 | 623,394 | +0.33(+3.99%) |
Nov 28, 2003 | 8.253 | 8.440 | 8.208 | 8.349 | 1,073,603 | +0.11(+1.30%) |
Nov 26, 2003 | 8.276 | 8.253 | 8.191 | 8.242 | 320,365 | -0.03(-0.41%) |
Nov 25, 2003 | 8.140 | 8.276 | 8.140 | 8.276 | 1,813,574 | +0.03(+0.34%) |
Nov 24, 2003 | 8.084 | 8.253 | 8.078 | 8.248 | 2,535,502 | +0.22(+2.75%) |
Nov 21, 2003 | 7.954 | 8.055 | 7.954 | 8.027 | 1,171,782 | +0.11(+1.36%) |
Nov 20, 2003 | 7.841 | 7.897 | 7.841 | 7.920 | 1,023,187 | +0.06(+0.79%) |
Nov 19, 2003 | 7.880 | 7.880 | 7.880 | 7.858 | 74,828 | -0.01(-0.07%) |
Nov 18, 2003 | 7.829 | 8.021 | 7.829 | 7.863 | 197,596 | -0.01(-0.14%) |
Nov 17, 2003 | 7.846 | 7.875 | 7.812 | 7.875 | 428,981 | -0.10(-1.28%) |
Nov 14, 2003 | 7.959 | 8.027 | 7.925 | 7.976 | 70,406 | +0.02(+0.28%) |
Nov 13, 2003 | 7.988 | 8.101 | 7.914 | 7.954 | 759,429 | -0.03(-0.35%) |
Nov 12, 2003 | 7.829 | 8.055 | 7.829 | 7.982 | 558,118 | +0.21(+2.69%) |
Nov 11, 2003 | 7.863 | 7.863 | 7.761 | 7.773 | 183,798 | -0.14(-1.79%) |
Nov 10, 2003 | 8.061 | 7.931 | 7.841 | 7.914 | 640,730 | -0.14(-1.75%) |
Nov 07, 2003 | 8.067 | 8.084 | 7.971 | 8.055 | 213,164 | +0.11(+1.42%) |
Nov 06, 2003 | 8.016 | 8.016 | 7.880 | 7.942 | 1,908,215 | +0.01(+0.07%) |
Nov 05, 2003 | 8.084 | 8.005 | 7.914 | 7.937 | 1,105,091 | -0.17(-2.09%) |
Nov 04, 2003 | 8.084 | 8.185 | 8.044 | 8.106 | 220,413 | +0.03(+0.39%) |
Nov 03, 2003 | 7.982 | 8.101 | 7.982 | 8.075 | 2,640,072 | +0.19(+2.40%) |
Oct 31, 2003 | 7.852 | 7.920 | 7.835 | 7.886 | 175,130 | -0.07(-0.92%) |
Oct 30, 2003 | 7.920 | 7.959 | 7.807 | 7.959 | 922,885 | +0.03(+0.36%) |
Oct 29, 2003 | 7.959 | 8.010 | 7.925 | 7.931 | 1,222,553 | -0.07(-0.92%) |
Oct 28, 2003 | 7.858 | 8.191 | 7.858 | 8.005 | 916,163 | +0.22(+2.83%) |
Oct 27, 2003 | 7.818 | 7.818 | 7.688 | 7.784 | 206,264 | -0.01(-0.14%) |
Oct 24, 2003 | 7.705 | 7.818 | 7.637 | 7.795 | 925,715 | +0.10(+1.32%) |
Oct 23, 2003 | 7.812 | 7.824 | 7.637 | 7.694 | 1,539,026 | -0.27(-3.41%) |
Oct 22, 2003 | 8.067 | 8.067 | 7.942 | 7.965 | 378,918 | -0.11(-1.33%) |
Oct 21, 2003 | 7.976 | 8.112 | 7.976 | 8.072 | 1,133,218 | +0.11(+1.35%) |
Oct 20, 2003 | 7.914 | 7.999 | 7.824 | 7.965 | 2,359,840 | +0.05(+0.64%) |
Oct 17, 2003 | 7.841 | 7.931 | 7.812 | 7.914 | 691,677 | -0.06(-0.71%) |
Oct 16, 2003 | 7.999 | 8.033 | 7.914 | 7.971 | 458,877 | -0.02(-0.28%) |
Oct 15, 2003 | 8.061 | 8.163 | 7.948 | 7.993 | 764,383 | -0.15(-1.81%) |
Oct 14, 2003 | 8.129 | 8.231 | 8.106 | 8.140 | 1,579,182 | +0.01(+0.14%) |
Oct 13, 2003 | 8.050 | 8.084 | 7.999 | 8.129 | 4,322,541 | +0.10(+1.20%) |
Oct 10, 2003 | 7.988 | 8.038 | 7.886 | 8.033 | 165,578 | +0.03(+0.42%) |
Oct 09, 2003 | 8.027 | 8.123 | 7.908 | 7.999 | 464,184 | +0.03(+0.35%) |
Oct 08, 2003 | 7.858 | 8.089 | 7.971 | 7.971 | 660,366 | +0.11(+1.44%) |
Oct 07, 2003 | 7.829 | 7.903 | 7.801 | 7.858 | 292,591 | +0.01(+0.07%) |
Oct 06, 2003 | 7.728 | 7.875 | 7.711 | 7.852 | 1,373,802 | +0.12(+1.54%) |
Oct 03, 2003 | 7.671 | 7.818 | 7.671 | 7.733 | 2,013,117 | +0.13(+1.71%) |
Oct 02, 2003 | 7.473 | 7.631 | 7.462 | 7.603 | 1,656,134 | +0.23(+3.07%) |
Oct 01, 2003 | 7.275 | 7.371 | 7.270 | 7.377 | 1,522,044 | +0.23(+3.16%) |
Sep 30, 2003 | 7.077 | 7.179 | 7.077 | 7.151 | 254,027 | +0.11(+1.61%) |
Sep 29, 2003 | 6.947 | 7.038 | 6.947 | 7.038 | 64,568 | +0.05(+0.65%) |
Sep 26, 2003 | 6.880 | 7.004 | 6.880 | 6.993 | 473,029 | +0.14(+1.98%) |
Sep 25, 2003 | 7.185 | 7.185 | 6.857 | 6.857 | 289,053 | -0.17(-2.41%) |
Sep 24, 2003 | 7.162 | 7.247 | 7.072 | 7.027 | 665,673 | -0.11(-1.58%) |
Sep 23, 2003 | 7.338 | 7.338 | 7.100 | 7.140 | 1,671,524 | -0.19(-2.62%) |
Sep 22, 2003 | 7.394 | 7.400 | 7.394 | 7.332 | 478,513 | -0.11(-1.52%) |
Sep 19, 2003 | 7.598 | 7.598 | 7.388 | 7.445 | 237,753 | -0.03(-0.45%) |
Sep 18, 2003 | 7.349 | 7.484 | 7.349 | 7.479 | 2,252,108 | +0.21(+2.96%) |
Sep 17, 2003 | 7.287 | 7.309 | 7.241 | 7.264 | 571,385 | +0.02(+0.23%) |
Sep 16, 2003 | 7.434 | 7.434 | 7.247 | 7.247 | 212,279 | -0.13(-1.76%) |
Sep 15, 2003 | 7.434 | 7.462 | 7.270 | 7.377 | 262,695 | -0.10(-1.29%) |
Sep 12, 2003 | 7.484 | 7.518 | 7.270 | 7.473 | 357,514 | +0.12(+1.69%) |
Sep 11, 2003 | 7.417 | 7.417 | 7.304 | 7.349 | 1,994,366 | +0.19(+2.69%) |
Sep 10, 2003 | 7.151 | 7.315 | 7.072 | 7.157 | 2,353,472 | -0.05(-0.71%) |
Sep 09, 2003 | 7.349 | 7.349 | 7.066 | 7.207 | 1,192,303 | -0.14(-1.85%) |
Sep 08, 2003 | 7.484 | 7.513 | 7.332 | 7.343 | 936,683 | -0.07(-0.99%) |
Sep 05, 2003 | 7.326 | 7.462 | 7.264 | 7.417 | 1,677,008 | +0.13(+1.78%) |
Sep 04, 2003 | 7.179 | 7.304 | 7.174 | 7.287 | 1,955,801 | +0.20(+2.87%) |
Sep 03, 2003 | 7.066 | 7.185 | 7.066 | 7.083 | 165,047 | -0.01(-0.16%) |
Sep 02, 2003 | 6.970 | 7.134 | 6.942 | 7.094 | 1,988,528 | +0.16(+2.37%) |
Aug 29, 2003 | 6.897 | 6.936 | 6.800 | 6.930 | 147,888 | +0.06(+0.91%) |
Aug 28, 2003 | 6.885 | 6.959 | 6.789 | 6.868 | 249,251 | +0.05(+0.75%) |
Aug 27, 2003 | 6.693 | 6.817 | 6.693 | 6.817 | 1,861,337 | +0.16(+2.38%) |
Aug 26, 2003 | 6.574 | 6.682 | 6.535 | 6.659 | 525,568 | +0.11(+1.64%) |
Aug 25, 2003 | 6.614 | 6.620 | 6.546 | 6.552 | 285,692 | -0.07(-1.02%) |
Aug 22, 2003 | 6.653 | 6.665 | 6.518 | 6.620 | 2,703,379 | +0.01(+0.09%) |
Aug 21, 2003 | 6.540 | 6.614 | 6.484 | 6.614 | 1,629,599 | +0.08(+1.30%) |
Aug 20, 2003 | 6.410 | 6.569 | 6.303 | 6.529 | 1,955,094 | +0.03(+0.52%) |
Aug 19, 2003 | 6.439 | 6.495 | 6.405 | 6.495 | 211,218 | +0.09(+1.41%) |
Aug 18, 2003 | 6.410 | 6.433 | 6.371 | 6.405 | 111,800 | +0.07(+1.16%) |
Aug 15, 2003 | 6.422 | 6.433 | 6.331 | 6.331 | 494,434 | +0.03(+0.45%) |
Aug 14, 2003 | 6.150 | 6.331 | 6.083 | 6.303 | 63,506 | +0.16(+2.58%) |
Aug 13, 2003 | 6.184 | 6.196 | 6.094 | 6.145 | 98,533 | -0.02(-0.37%) |
Aug 12, 2003 | 6.173 | 6.190 | 6.167 | 6.167 | 43,517 | +0.04(+0.65%) |
Aug 11, 2003 | 6.224 | 6.224 | 6.105 | 6.128 | 24,765 | -0.06(-0.91%) |
Aug 08, 2003 | 6.128 | 6.184 | 6.037 | 6.184 | 98,356 | +0.14(+2.24%) |
Aug 07, 2003 | 5.936 | 6.094 | 5.851 | 6.049 | 160,447 | +0.26(+4.49%) |
Aug 06, 2003 | 5.930 | 5.930 | 5.760 | 5.789 | 40,510 | -0.05(-0.87%) |
Aug 05, 2003 | 5.766 | 5.885 | 5.766 | 5.839 | 2,390,975 | +0.08(+1.37%) |
Aug 04, 2003 | 5.777 | 5.783 | 5.579 | 5.760 | 883,082 | -0.16(-2.77%) |
Aug 01, 2003 | 6.190 | 6.190 | 5.924 | 5.924 | 192,289 | -0.25(-4.03%) |
Jul 31, 2003 | 6.196 | 6.213 | 6.139 | 6.173 | 2,170,558 | +0.03(+0.46%) |
Jul 30, 2003 | 6.292 | 6.292 | 6.145 | 6.145 | 85,619 | -0.14(-2.25%) |
Jul 29, 2003 | 6.360 | 6.360 | 6.263 | 6.286 | 67,044 | -0.08(-1.24%) |
Jul 28, 2003 | 6.393 | 6.393 | 6.337 | 6.365 | 26,888 | -0.03(-0.44%) |
Jul 25, 2003 | 6.416 | 6.427 | 6.326 | 6.393 | 42,102 | +0.08(+1.25%) |
Jul 24, 2003 | 6.354 | 6.416 | 6.314 | 6.314 | 86,857 | +0.02(+0.36%) |
Jul 23, 2003 | 6.416 | 6.416 | 6.286 | 6.292 | 107,024 | -0.11(-1.68%) |
Jul 22, 2003 | 6.292 | 6.410 | 6.292 | 6.399 | 96,056 | +0.14(+2.17%) |
Jul 21, 2003 | 6.275 | 6.303 | 6.207 | 6.263 | 100,478 | -0.02(-0.36%) |
Jul 18, 2003 | 6.230 | 6.297 | 6.230 | 6.286 | 95,702 | +0.07(+1.09%) |
Jul 17, 2003 | 6.258 | 6.297 | 6.184 | 6.218 | 237,753 | -0.08(-1.26%) |
Jul 16, 2003 | 6.337 | 6.337 | 6.246 | 6.297 | 24,589 | -0.04(-0.62%) |
Jul 15, 2003 | 6.354 | 6.399 | 6.292 | 6.337 | 232,446 | +0.06(+0.90%) |
Jul 14, 2003 | 6.246 | 6.292 | 6.105 | 6.280 | 232,446 | +0.15(+2.40%) |
Jul 11, 2003 | 6.213 | 6.241 | 6.122 | 6.133 | 59,084 | -0.06(-1.00%) |
Jul 10, 2003 | 6.207 | 6.258 | 6.179 | 6.196 | 33,610 | -0.09(-1.50%) |
Jul 09, 2003 | 6.241 | 6.348 | 6.224 | 6.290 | 162,040 | +0.03(+0.42%) |
Jul 08, 2003 | 6.173 | 6.297 | 6.173 | 6.263 | 73,059 | +0.05(+0.82%) |
Jul 07, 2003 | 6.162 | 6.275 | 6.156 | 6.213 | 286,223 | +0.08(+1.38%) |
Jul 03, 2003 | 6.201 | 6.201 | 6.122 | 6.128 | 108,616 | -0.09(-1.45%) |
Jul 02, 2003 | 6.179 | 6.269 | 6.179 | 6.218 | 37,148 | +0.12(+1.95%) |
Jul 01, 2003 | 5.975 | 6.099 | 5.958 | 6.099 | 37,148 | +0.10(+1.70%) |
Jun 30, 2003 | 5.992 | 6.077 | 5.969 | 5.998 | 241,998 | +0.00(+0.00%) |
Jun 27, 2003 | 6.032 | 6.060 | 5.958 | 5.998 | 54,485 | -0.03(-0.56%) |
Jun 26, 2003 | 6.043 | 6.043 | 5.947 | 6.032 | 56,961 | +0.05(+0.76%) |
Jun 25, 2003 | 5.998 | 6.145 | 5.986 | 5.986 | 203,080 | +0.03(+0.47%) |
Jun 24, 2003 | 5.953 | 6.088 | 5.941 | 5.958 | 296,837 | -0.03(-0.47%) |
Jun 23, 2003 | 5.975 | 6.043 | 5.941 | 5.986 | 1,192,126 | -0.05(-0.75%) |
Jun 20, 2003 | 6.071 | 6.128 | 5.975 | 6.032 | 139,573 | -0.04(-0.65%) |
Jun 19, 2003 | 6.020 | 6.190 | 6.020 | 6.071 | 260,396 | -0.02(-0.37%) |
Jun 18, 2003 | 6.275 | 6.275 | 6.054 | 6.094 | 131,082 | -0.16(-2.53%) |
Jun 17, 2003 | 6.354 | 6.360 | 6.224 | 6.252 | 92,872 | -0.04(-0.63%) |
Jun 16, 2003 | 6.331 | 6.354 | 6.224 | 6.292 | 1,042,469 | +0.02(+0.36%) |
Jun 13, 2003 | 6.405 | 6.405 | 6.269 | 6.269 | 127,190 | -0.06(-0.89%) |
Jun 12, 2003 | 6.263 | 6.354 | 6.196 | 6.326 | 208,564 | +0.05(+0.72%) |
Jun 11, 2003 | 6.235 | 6.297 | 6.139 | 6.280 | 228,908 | +0.03(+0.45%) |
Jun 10, 2003 | 6.337 | 6.410 | 6.179 | 6.252 | 310,635 | -0.02(-0.36%) |
Jun 09, 2003 | 6.326 | 6.326 | 6.190 | 6.275 | 190,343 | +0.02(+0.36%) |
Jun 06, 2003 | 6.382 | 6.416 | 6.246 | 6.252 | 226,077 | +0.03(+0.45%) |
Jun 05, 2003 | 6.207 | 6.269 | 6.094 | 6.224 | 589,429 | +0.08(+1.29%) |
Jun 04, 2003 | 6.066 | 6.207 | 6.043 | 6.145 | 581,645 | +0.21(+3.52%) |
Jun 03, 2003 | 5.845 | 5.975 | 5.823 | 5.936 | 146,119 | +0.08(+1.45%) |
Jun 02, 2003 | 5.958 | 6.020 | 5.823 | 5.851 | 90,749 | -0.15(-2.54%) |
May 30, 2003 | 5.992 | 6.071 | 5.902 | 6.003 | 345,484 | +0.02(+0.38%) |
May 29, 2003 | 5.930 | 6.066 | 5.930 | 5.981 | 1,406,174 | +0.12(+2.03%) |
May 28, 2003 | 5.890 | 5.924 | 5.828 | 5.862 | 722,634 | +0.02(+0.29%) |
May 27, 2003 | 5.619 | 5.845 | 5.619 | 5.845 | 572,977 | -0.10(-1.71%) |
May 23, 2003 | 5.896 | 5.969 | 5.868 | 5.947 | 292,591 | +0.09(+1.54%) |
May 22, 2003 | 5.811 | 5.890 | 5.766 | 5.856 | 2,652,078 | +0.09(+1.57%) |
May 21, 2003 | 5.755 | 5.789 | 5.602 | 5.766 | 72,528 | +0.12(+2.10%) |
May 20, 2003 | 5.568 | 5.653 | 5.540 | 5.647 | 297,191 | +0.02(+0.30%) |
May 19, 2003 | 5.760 | 5.817 | 5.630 | 5.630 | 496,734 | -0.29(-4.87%) |
May 16, 2003 | 5.794 | 5.924 | 5.721 | 5.919 | 170,708 | +0.06(+1.06%) |
May 15, 2003 | 5.969 | 6.009 | 5.806 | 5.856 | 453,747 | -0.20(-3.36%) |
May 14, 2003 | 6.167 | 6.167 | 6.020 | 6.060 | 82,081 | -0.08(-1.29%) |
May 13, 2003 | 6.184 | 6.213 | 6.105 | 6.139 | 233,507 | +0.03(+0.56%) |
May 12, 2003 | 6.020 | 6.133 | 5.998 | 6.105 | 426,681 | +0.07(+1.22%) |
May 09, 2003 | 5.992 | 6.032 | 5.902 | 6.032 | 213,517 | +0.19(+3.19%) |
May 08, 2003 | 5.856 | 5.902 | 5.777 | 5.845 | 148,949 | +0.02(+0.39%) |
May 07, 2003 | 5.766 | 5.828 | 5.715 | 5.823 | 628,524 | +0.15(+2.59%) |
May 06, 2003 | 5.687 | 5.698 | 5.630 | 5.676 | 846,110 | -0.01(-0.10%) |
May 05, 2003 | 5.749 | 5.789 | 5.659 | 5.681 | 376,442 | -0.04(-0.69%) |
May 02, 2003 | 5.709 | 5.800 | 5.681 | 5.721 | 212,810 | +0.01(+0.20%) |
May 01, 2003 | 5.738 | 5.789 | 5.664 | 5.709 | 183,267 | +0.00(+0.00%) |
Apr 30, 2003 | 5.806 | 5.806 | 5.709 | 5.709 | 190,343 | -0.02(-0.39%) |
Apr 29, 2003 | 5.676 | 5.879 | 5.664 | 5.732 | 1,422,626 | +0.18(+3.15%) |
Apr 28, 2003 | 5.393 | 5.568 | 5.325 | 5.557 | 574,923 | +0.16(+3.04%) |
Apr 25, 2003 | 5.410 | 5.421 | 5.365 | 5.393 | 46,347 | -0.01(-0.10%) |
Apr 24, 2003 | 5.534 | 5.534 | 5.370 | 5.399 | 145,765 | -0.12(-2.25%) |
Apr 23, 2003 | 5.461 | 5.523 | 5.438 | 5.523 | 126,660 | +0.09(+1.66%) |
Apr 22, 2003 | 5.325 | 5.444 | 5.308 | 5.432 | 124,891 | -0.02(-0.31%) |
Apr 21, 2003 | 5.562 | 5.562 | 5.382 | 5.449 | 125,775 | +0.06(+1.15%) |
Apr 17, 2003 | 5.342 | 5.421 | 5.331 | 5.387 | 166,108 | +0.14(+2.69%) |
Apr 16, 2003 | 5.240 | 5.325 | 5.206 | 5.246 | 461,354 | +0.02(+0.32%) |
Apr 15, 2003 | 5.133 | 5.229 | 5.127 | 5.229 | 524,507 | +0.15(+2.89%) |
Apr 14, 2003 | 5.076 | 5.088 | 5.020 | 5.082 | 428,981 | +0.07(+1.35%) |
Apr 11, 2003 | 4.980 | 5.059 | 4.952 | 5.014 | 147,711 | +0.06(+1.14%) |
Apr 10, 2003 | 5.014 | 5.031 | 4.935 | 4.958 | 27,242 | -0.07(-1.46%) |
Apr 09, 2003 | 5.054 | 5.088 | 5.025 | 5.031 | 429,512 | -0.03(-0.56%) |
Apr 08, 2003 | 5.252 | 5.252 | 5.037 | 5.059 | 255,266 | -0.14(-2.72%) |
Apr 07, 2003 | 5.370 | 5.370 | 5.201 | 5.201 | 296,306 | +0.06(+1.21%) |
Apr 04, 2003 | 5.110 | 5.150 | 5.042 | 5.139 | 135,328 | +0.05(+0.89%) |
Apr 03, 2003 | 5.082 | 5.116 | 5.014 | 5.093 | 849,294 | +0.07(+1.35%) |
Apr 02, 2003 | 5.122 | 5.122 | 4.992 | 5.025 | 686,724 | +0.14(+2.77%) |