Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.495 | 8.500 | 8.360 | 8.447 | 192,400 | -0.05(-0.56%) |
Mar 30, 2004 | 8.438 | 8.495 | 8.377 | 8.495 | 206,000 | +0.00(+0.00%) |
Mar 29, 2004 | 8.050 | 8.495 | 8.025 | 8.495 | 156,400 | +0.47(+5.89%) |
Mar 26, 2004 | 8.043 | 8.057 | 7.963 | 8.023 | 112,000 | +0.01(+0.06%) |
Mar 25, 2004 | 7.975 | 8.123 | 7.950 | 8.018 | 164,400 | +0.09(+1.17%) |
Mar 24, 2004 | 7.872 | 8.020 | 7.865 | 7.925 | 160,200 | -0.01(-0.09%) |
Mar 23, 2004 | 7.867 | 8.010 | 7.827 | 7.933 | 259,600 | +0.12(+1.50%) |
Mar 22, 2004 | 8.012 | 8.012 | 7.812 | 7.815 | 185,400 | -0.17(-2.16%) |
Mar 19, 2004 | 8.162 | 8.162 | 7.987 | 7.987 | 82,000 | -0.11(-1.39%) |
Mar 18, 2004 | 8.150 | 8.150 | 8.000 | 8.100 | 109,000 | -0.07(-0.89%) |
Mar 17, 2004 | 7.907 | 8.185 | 7.888 | 8.172 | 123,000 | +0.38(+4.84%) |
Mar 16, 2004 | 7.997 | 7.997 | 7.793 | 7.795 | 113,200 | -0.12(-1.45%) |
Mar 15, 2004 | 7.980 | 8.117 | 7.900 | 7.910 | 143,200 | -0.10(-1.28%) |
Mar 12, 2004 | 7.990 | 8.085 | 7.935 | 8.012 | 137,200 | +0.03(+0.44%) |
Mar 11, 2004 | 7.940 | 8.188 | 7.907 | 7.978 | 121,600 | +0.01(+0.16%) |
Mar 10, 2004 | 7.947 | 8.025 | 7.900 | 7.965 | 180,400 | -0.01(-0.09%) |
Mar 09, 2004 | 7.995 | 8.075 | 7.942 | 7.973 | 139,600 | -0.03(-0.34%) |
Mar 08, 2004 | 8.088 | 8.100 | 7.940 | 8.000 | 113,600 | -0.09(-1.08%) |
Mar 05, 2004 | 8.027 | 8.143 | 7.883 | 8.088 | 114,200 | -0.00(-0.03%) |
Mar 04, 2004 | 8.000 | 8.090 | 7.850 | 8.090 | 120,400 | +0.09(+1.09%) |
Mar 03, 2004 | 8.055 | 8.078 | 7.853 | 8.002 | 71,200 | -0.03(-0.34%) |
Mar 02, 2004 | 8.113 | 8.140 | 8.015 | 8.030 | 188,600 | -0.12(-1.47%) |
Mar 01, 2004 | 8.000 | 8.150 | 7.815 | 8.150 | 168,400 | +0.20(+2.52%) |
Feb 27, 2004 | 7.775 | 8.027 | 7.638 | 7.950 | 207,200 | +0.22(+2.81%) |
Feb 26, 2004 | 7.777 | 7.800 | 7.647 | 7.732 | 147,400 | -0.04(-0.55%) |
Feb 25, 2004 | 7.702 | 7.800 | 7.548 | 7.775 | 113,400 | +0.10(+1.27%) |
Feb 24, 2004 | 7.705 | 7.760 | 7.582 | 7.678 | 208,400 | -0.13(-1.63%) |
Feb 23, 2004 | 7.875 | 7.895 | 7.603 | 7.805 | 150,200 | +0.04(+0.48%) |
Feb 20, 2004 | 7.875 | 7.875 | 7.713 | 7.768 | 100,200 | -0.10(-1.24%) |
Feb 19, 2004 | 7.912 | 7.940 | 7.825 | 7.865 | 115,400 | -0.05(-0.60%) |
Feb 18, 2004 | 7.995 | 7.997 | 7.812 | 7.912 | 137,800 | -0.08(-1.03%) |
Feb 17, 2004 | 8.037 | 8.037 | 7.945 | 7.995 | 293,200 | -0.00(-0.06%) |
Feb 13, 2004 | 8.125 | 8.162 | 7.992 | 8.000 | 125,800 | -0.24(-2.91%) |
Feb 12, 2004 | 8.205 | 8.293 | 8.125 | 8.240 | 123,800 | +0.02(+0.18%) |
Feb 11, 2004 | 8.062 | 8.225 | 8.025 | 8.225 | 120,000 | +0.16(+2.02%) |
Feb 10, 2004 | 7.970 | 8.062 | 7.945 | 8.062 | 281,400 | +0.08(+1.03%) |
Feb 09, 2004 | 7.938 | 8.018 | 7.928 | 7.980 | 124,000 | +0.04(+0.54%) |
Feb 06, 2004 | 7.930 | 7.950 | 7.890 | 7.938 | 147,000 | +0.01(+0.09%) |
Feb 05, 2004 | 7.875 | 7.930 | 7.850 | 7.930 | 136,600 | +0.05(+0.70%) |
Feb 04, 2004 | 7.997 | 7.997 | 7.857 | 7.875 | 216,200 | -0.12(-1.56%) |
Feb 03, 2004 | 8.125 | 8.162 | 7.912 | 8.000 | 241,800 | -0.16(-2.02%) |
Feb 02, 2004 | 8.200 | 8.275 | 8.125 | 8.165 | 248,800 | -0.05(-0.64%) |
Jan 30, 2004 | 8.357 | 8.357 | 8.182 | 8.217 | 137,800 | -0.08(-0.93%) |
Jan 29, 2004 | 8.238 | 8.365 | 8.018 | 8.295 | 278,000 | +0.17(+2.09%) |
Jan 28, 2004 | 8.495 | 8.500 | 8.125 | 8.125 | 119,600 | -0.41(-4.83%) |
Jan 27, 2004 | 8.488 | 8.625 | 8.453 | 8.537 | 180,200 | +0.04(+0.50%) |
Jan 26, 2004 | 8.625 | 8.625 | 8.338 | 8.495 | 135,000 | -0.13(-1.51%) |
Jan 23, 2004 | 8.400 | 8.625 | 8.393 | 8.625 | 140,400 | +0.29(+3.45%) |
Jan 22, 2004 | 8.438 | 8.498 | 8.338 | 8.338 | 182,400 | -0.04(-0.45%) |
Jan 21, 2004 | 8.250 | 8.575 | 8.230 | 8.375 | 340,400 | +0.15(+1.82%) |
Jan 20, 2004 | 8.492 | 8.508 | 8.178 | 8.225 | 342,800 | -0.25(-2.92%) |
Jan 16, 2004 | 8.495 | 8.560 | 8.473 | 8.473 | 191,600 | -0.00(-0.06%) |
Jan 15, 2004 | 8.572 | 8.572 | 8.443 | 8.477 | 141,600 | -0.10(-1.11%) |
Jan 14, 2004 | 8.543 | 8.572 | 8.475 | 8.572 | 118,200 | +0.03(+0.38%) |
Jan 13, 2004 | 8.575 | 8.575 | 8.367 | 8.540 | 164,400 | -0.03(-0.32%) |
Jan 12, 2004 | 8.550 | 8.617 | 8.550 | 8.568 | 140,400 | +0.04(+0.50%) |
Jan 09, 2004 | 8.828 | 8.828 | 8.525 | 8.525 | 132,400 | -0.30(-3.43%) |
Jan 08, 2004 | 8.697 | 8.850 | 8.697 | 8.828 | 72,000 | +0.19(+2.23%) |
Jan 07, 2004 | 8.613 | 8.655 | 8.530 | 8.635 | 179,600 | +0.07(+0.85%) |
Jan 06, 2004 | 9.060 | 9.060 | 8.545 | 8.562 | 265,400 | -0.57(-6.27%) |
Jan 05, 2004 | 8.838 | 9.135 | 8.828 | 9.135 | 286,400 | +0.32(+3.66%) |
Jan 02, 2004 | 8.660 | 8.955 | 8.660 | 8.812 | 246,000 | +0.09(+1.06%) |
Dec 31, 2003 | 8.688 | 8.938 | 8.688 | 8.720 | 301,200 | +0.10(+1.10%) |
Dec 30, 2003 | 8.457 | 8.625 | 8.405 | 8.625 | 105,800 | +0.19(+2.22%) |
Dec 29, 2003 | 8.375 | 8.460 | 8.338 | 8.438 | 138,800 | +0.09(+1.11%) |
Dec 26, 2003 | 8.375 | 8.375 | 8.307 | 8.345 | 26,000 | -0.05(-0.57%) |
Dec 24, 2003 | 8.492 | 8.492 | 8.290 | 8.393 | 86,400 | -0.13(-1.53%) |
Dec 23, 2003 | 8.373 | 8.523 | 8.287 | 8.523 | 132,400 | +0.18(+2.10%) |
Dec 22, 2003 | 8.373 | 8.400 | 8.303 | 8.348 | 245,000 | -0.07(-0.89%) |
Dec 19, 2003 | 8.367 | 8.422 | 8.312 | 8.422 | 234,800 | +0.05(+0.66%) |
Dec 18, 2003 | 8.245 | 8.367 | 8.245 | 8.367 | 364,200 | +0.12(+1.42%) |
Dec 17, 2003 | 8.250 | 8.250 | 8.152 | 8.250 | 171,800 | -0.04(-0.51%) |
Dec 16, 2003 | 8.300 | 8.300 | 8.268 | 8.293 | 229,600 | -0.01(-0.09%) |
Dec 15, 2003 | 8.232 | 8.300 | 8.127 | 8.300 | 249,800 | +0.10(+1.25%) |
Dec 12, 2003 | 8.107 | 8.200 | 8.012 | 8.197 | 203,600 | +0.03(+0.37%) |
Dec 11, 2003 | 7.897 | 8.168 | 7.897 | 8.168 | 202,600 | +0.30(+3.75%) |
Dec 10, 2003 | 7.912 | 7.920 | 7.855 | 7.872 | 198,600 | -0.04(-0.54%) |
Dec 09, 2003 | 7.853 | 7.987 | 7.800 | 7.915 | 338,200 | +0.06(+0.73%) |
Dec 08, 2003 | 7.812 | 7.870 | 7.793 | 7.857 | 169,600 | +0.07(+0.90%) |
Dec 05, 2003 | 7.787 | 7.832 | 7.763 | 7.787 | 48,800 | +0.00(+0.00%) |
Dec 04, 2003 | 7.750 | 7.835 | 7.737 | 7.787 | 214,000 | +0.02(+0.32%) |
Dec 03, 2003 | 7.787 | 7.825 | 7.765 | 7.763 | 146,800 | +0.02(+0.19%) |
Dec 02, 2003 | 7.768 | 7.795 | 7.728 | 7.747 | 126,000 | -0.04(-0.45%) |
Dec 01, 2003 | 7.585 | 7.815 | 7.585 | 7.782 | 227,600 | +0.28(+3.77%) |
Nov 28, 2003 | 7.625 | 7.625 | 7.500 | 7.500 | 130,400 | -0.20(-2.60%) |
Nov 26, 2003 | 7.665 | 7.665 | 7.603 | 7.700 | 98,200 | +0.10(+1.32%) |
Nov 25, 2003 | 7.537 | 7.680 | 7.490 | 7.600 | 174,600 | +0.09(+1.16%) |
Nov 24, 2003 | 7.375 | 7.527 | 7.375 | 7.513 | 181,000 | +0.12(+1.59%) |
Nov 21, 2003 | 7.370 | 7.395 | 7.338 | 7.395 | 149,800 | +0.07(+1.02%) |
Nov 20, 2003 | 7.235 | 7.320 | 7.232 | 7.320 | 178,400 | +0.05(+0.65%) |
Nov 19, 2003 | 7.263 | 7.293 | 7.200 | 7.272 | 92,200 | +0.01(+0.14%) |
Nov 18, 2003 | 7.250 | 7.310 | 7.237 | 7.263 | 123,400 | +0.08(+1.04%) |
Nov 17, 2003 | 7.155 | 7.188 | 7.100 | 7.188 | 266,600 | +0.04(+0.63%) |
Nov 14, 2003 | 7.250 | 7.250 | 7.125 | 7.143 | 77,400 | -0.10(-1.41%) |
Nov 13, 2003 | 7.232 | 7.275 | 7.200 | 7.245 | 197,200 | -0.05(-0.69%) |
Nov 12, 2003 | 7.405 | 7.433 | 7.295 | 7.295 | 193,400 | -0.14(-1.92%) |
Nov 11, 2003 | 7.550 | 7.600 | 7.433 | 7.438 | 92,800 | -0.14(-1.82%) |
Nov 10, 2003 | 7.508 | 7.723 | 7.500 | 7.575 | 457,200 | +0.07(+0.90%) |
Nov 07, 2003 | 7.545 | 7.550 | 7.527 | 7.508 | 142,800 | -0.02(-0.30%) |
Nov 06, 2003 | 7.385 | 7.530 | 7.320 | 7.530 | 56,400 | +0.17(+2.34%) |
Nov 05, 2003 | 7.353 | 7.388 | 7.207 | 7.357 | 141,000 | +0.08(+1.13%) |
Nov 04, 2003 | 7.353 | 7.353 | 7.188 | 7.275 | 210,400 | -0.12(-1.59%) |
Nov 03, 2003 | 7.425 | 7.425 | 7.343 | 7.393 | 111,200 | +0.05(+0.65%) |
Oct 31, 2003 | 7.240 | 7.345 | 7.218 | 7.345 | 113,600 | +0.08(+1.14%) |
Oct 30, 2003 | 7.277 | 7.277 | 7.242 | 7.263 | 125,000 | +0.01(+0.10%) |
Oct 29, 2003 | 7.250 | 7.272 | 7.237 | 7.255 | 89,000 | -0.02(-0.31%) |
Oct 28, 2003 | 7.305 | 7.310 | 7.162 | 7.277 | 147,400 | +0.00(+0.03%) |
Oct 27, 2003 | 7.218 | 7.388 | 7.192 | 7.275 | 142,000 | +0.08(+1.15%) |
Oct 24, 2003 | 7.350 | 7.367 | 7.188 | 7.192 | 160,400 | -0.17(-2.34%) |
Oct 23, 2003 | 7.500 | 7.537 | 7.345 | 7.365 | 154,200 | -0.13(-1.80%) |
Oct 22, 2003 | 7.555 | 7.555 | 7.500 | 7.500 | 210,800 | -0.02(-0.23%) |
Oct 21, 2003 | 7.537 | 7.582 | 7.503 | 7.518 | 91,600 | +0.02(+0.23%) |
Oct 20, 2003 | 7.500 | 7.572 | 7.500 | 7.500 | 189,200 | -0.00(-0.03%) |
Oct 17, 2003 | 7.500 | 7.525 | 7.500 | 7.503 | 140,600 | +0.01(+0.07%) |
Oct 16, 2003 | 7.475 | 7.535 | 7.480 | 7.497 | 123,200 | +0.02(+0.30%) |
Oct 15, 2003 | 7.688 | 7.688 | 7.475 | 7.475 | 254,600 | -0.21(-2.76%) |
Oct 14, 2003 | 7.750 | 7.768 | 7.688 | 7.688 | 186,600 | -0.13(-1.69%) |
Oct 13, 2003 | 7.775 | 7.920 | 7.775 | 7.820 | 36,400 | +0.06(+0.74%) |
Oct 10, 2003 | 7.795 | 7.812 | 7.670 | 7.763 | 54,600 | +0.01(+0.16%) |
Oct 09, 2003 | 7.612 | 7.800 | 7.612 | 7.750 | 110,400 | +0.19(+2.51%) |
Oct 08, 2003 | 7.612 | 7.617 | 7.532 | 7.560 | 86,400 | -0.06(-0.79%) |
Oct 07, 2003 | 7.598 | 7.598 | 7.585 | 7.620 | 45,600 | +0.01(+0.13%) |
Oct 06, 2003 | 7.465 | 7.625 | 7.463 | 7.610 | 70,400 | +0.14(+1.81%) |
Oct 03, 2003 | 7.487 | 7.525 | 7.475 | 7.475 | 67,200 | +0.05(+0.71%) |
Oct 02, 2003 | 7.375 | 7.475 | 7.375 | 7.423 | 115,800 | +0.08(+1.02%) |
Oct 01, 2003 | 7.195 | 7.348 | 7.195 | 7.348 | 134,400 | +0.17(+2.40%) |
Sep 30, 2003 | 7.275 | 7.275 | 7.162 | 7.175 | 105,000 | -0.16(-2.21%) |
Sep 29, 2003 | 7.085 | 7.325 | 7.070 | 7.338 | 85,400 | +0.28(+3.89%) |
Sep 26, 2003 | 7.045 | 7.135 | 7.043 | 7.062 | 134,200 | +0.02(+0.25%) |
Sep 25, 2003 | 7.425 | 7.425 | 7.045 | 7.045 | 100,600 | -0.36(-4.89%) |
Sep 24, 2003 | 7.475 | 7.508 | 7.407 | 7.407 | 102,800 | +0.03(+0.44%) |
Sep 23, 2003 | 7.475 | 7.510 | 7.322 | 7.375 | 138,800 | -0.10(-1.34%) |
Sep 22, 2003 | 7.625 | 7.625 | 7.450 | 7.475 | 67,600 | -0.15(-1.97%) |
Sep 19, 2003 | 7.450 | 7.662 | 7.450 | 7.625 | 186,600 | +0.16(+2.14%) |
Sep 18, 2003 | 7.410 | 7.465 | 7.383 | 7.465 | 180,600 | +0.06(+0.78%) |
Sep 17, 2003 | 7.638 | 7.638 | 7.340 | 7.407 | 79,400 | -0.22(-2.92%) |
Sep 16, 2003 | 7.660 | 7.660 | 7.487 | 7.630 | 94,000 | -0.03(-0.39%) |
Sep 15, 2003 | 7.438 | 7.670 | 7.438 | 7.660 | 128,400 | +0.25(+3.34%) |
Sep 12, 2003 | 7.327 | 7.452 | 7.298 | 7.412 | 84,600 | +0.10(+1.37%) |
Sep 11, 2003 | 7.200 | 7.312 | 7.200 | 7.312 | 43,600 | +0.11(+1.56%) |
Sep 10, 2003 | 7.232 | 7.247 | 7.155 | 7.200 | 68,600 | -0.04(-0.59%) |
Sep 09, 2003 | 7.350 | 7.372 | 7.213 | 7.242 | 61,000 | -0.11(-1.46%) |
Sep 08, 2003 | 7.345 | 7.375 | 7.335 | 7.350 | 78,200 | +0.01(+0.14%) |
Sep 05, 2003 | 7.335 | 7.490 | 7.298 | 7.340 | 128,200 | +0.00(+0.07%) |
Sep 04, 2003 | 7.335 | 7.405 | 7.325 | 7.335 | 73,200 | -0.01(-0.17%) |
Sep 03, 2003 | 7.350 | 7.438 | 7.338 | 7.348 | 163,200 | +0.01(+0.17%) |
Sep 02, 2003 | 7.300 | 7.350 | 7.237 | 7.335 | 79,600 | +0.04(+0.48%) |
Aug 29, 2003 | 7.298 | 7.315 | 7.258 | 7.300 | 39,600 | -0.01(-0.17%) |
Aug 28, 2003 | 7.192 | 7.320 | 7.160 | 7.312 | 159,800 | +0.13(+1.85%) |
Aug 27, 2003 | 7.185 | 7.220 | 7.150 | 7.180 | 81,200 | +0.00(+0.07%) |
Aug 26, 2003 | 7.138 | 7.188 | 7.050 | 7.175 | 97,400 | -0.03(-0.35%) |
Aug 25, 2003 | 7.213 | 7.213 | 7.058 | 7.200 | 117,400 | -0.02(-0.35%) |
Aug 22, 2003 | 7.225 | 7.230 | 7.088 | 7.225 | 114,600 | +0.00(+0.03%) |
Aug 21, 2003 | 7.225 | 7.225 | 7.088 | 7.223 | 122,400 | +0.00(+0.00%) |
Aug 20, 2003 | 7.200 | 7.223 | 7.093 | 7.223 | 113,000 | +0.02(+0.31%) |
Aug 19, 2003 | 7.155 | 7.200 | 7.085 | 7.200 | 133,200 | +0.06(+0.88%) |
Aug 18, 2003 | 7.040 | 7.138 | 7.037 | 7.138 | 55,000 | +0.10(+1.42%) |
Aug 15, 2003 | 7.065 | 7.085 | 7.018 | 7.037 | 52,400 | -0.01(-0.18%) |
Aug 14, 2003 | 6.965 | 7.062 | 6.952 | 7.050 | 133,400 | +0.08(+1.22%) |
Aug 13, 2003 | 6.850 | 7.032 | 6.815 | 6.965 | 298,400 | +0.13(+1.86%) |
Aug 12, 2003 | 6.735 | 6.850 | 6.662 | 6.838 | 77,200 | +0.11(+1.67%) |
Aug 11, 2003 | 6.588 | 6.725 | 6.588 | 6.725 | 48,400 | +0.14(+2.13%) |
Aug 08, 2003 | 6.577 | 6.593 | 6.558 | 6.585 | 29,200 | +0.02(+0.30%) |
Aug 07, 2003 | 6.588 | 6.612 | 6.527 | 6.565 | 53,000 | -0.01(-0.15%) |
Aug 06, 2003 | 6.625 | 6.630 | 6.532 | 6.575 | 39,600 | -0.05(-0.75%) |
Aug 05, 2003 | 6.750 | 6.750 | 6.598 | 6.625 | 155,800 | -0.12(-1.85%) |
Aug 04, 2003 | 6.725 | 6.805 | 6.650 | 6.750 | 116,400 | +0.05(+0.75%) |
Aug 01, 2003 | 6.812 | 6.815 | 6.582 | 6.700 | 105,200 | -0.12(-1.83%) |
Jul 31, 2003 | 6.872 | 6.888 | 6.825 | 6.825 | 112,000 | -0.04(-0.51%) |
Jul 30, 2003 | 6.875 | 6.888 | 6.747 | 6.860 | 191,000 | -0.01(-0.18%) |
Jul 29, 2003 | 6.912 | 6.925 | 6.820 | 6.872 | 82,200 | +0.08(+1.25%) |
Jul 28, 2003 | 6.775 | 6.832 | 6.755 | 6.787 | 93,400 | -0.01(-0.11%) |
Jul 25, 2003 | 6.675 | 6.798 | 6.675 | 6.795 | 88,400 | +0.08(+1.12%) |
Jul 24, 2003 | 6.530 | 6.760 | 6.513 | 6.720 | 261,600 | +0.17(+2.52%) |
Jul 23, 2003 | 6.600 | 6.600 | 6.482 | 6.555 | 46,400 | -0.04(-0.57%) |
Jul 22, 2003 | 6.598 | 6.603 | 6.520 | 6.593 | 81,400 | -0.00(-0.04%) |
Jul 21, 2003 | 6.728 | 6.745 | 6.540 | 6.595 | 111,600 | -0.13(-1.93%) |
Jul 18, 2003 | 6.750 | 6.750 | 6.705 | 6.725 | 118,600 | -0.01(-0.15%) |
Jul 17, 2003 | 6.975 | 6.982 | 6.735 | 6.735 | 99,600 | -0.26(-3.79%) |
Jul 16, 2003 | 7.070 | 7.070 | 6.975 | 7.000 | 98,000 | -0.09(-1.27%) |
Jul 15, 2003 | 7.150 | 7.150 | 6.957 | 7.090 | 179,000 | -0.04(-0.53%) |
Jul 14, 2003 | 6.825 | 7.247 | 6.825 | 7.128 | 235,000 | +0.35(+5.20%) |
Jul 11, 2003 | 6.763 | 6.798 | 6.740 | 6.775 | 149,000 | +0.02(+0.33%) |
Jul 10, 2003 | 6.795 | 6.817 | 6.697 | 6.753 | 67,000 | -0.03(-0.41%) |
Jul 09, 2003 | 6.843 | 6.843 | 6.723 | 6.780 | 146,600 | -0.08(-1.09%) |
Jul 08, 2003 | 6.875 | 6.920 | 6.832 | 6.855 | 167,000 | -0.01(-0.11%) |
Jul 07, 2003 | 6.902 | 6.950 | 6.845 | 6.862 | 182,800 | -0.04(-0.58%) |
Jul 03, 2003 | 7.008 | 7.015 | 6.900 | 6.902 | 66,200 | -0.11(-1.50%) |
Jul 02, 2003 | 7.072 | 7.105 | 7.008 | 7.008 | 87,600 | -0.06(-0.92%) |
Jul 01, 2003 | 7.048 | 7.090 | 6.938 | 7.072 | 253,400 | +0.02(+0.32%) |
Jun 30, 2003 | 7.043 | 7.110 | 6.955 | 7.050 | 174,400 | +0.01(+0.14%) |
Jun 27, 2003 | 6.925 | 7.080 | 6.925 | 7.040 | 80,800 | +0.09(+1.29%) |
Jun 26, 2003 | 6.777 | 7.015 | 6.777 | 6.950 | 51,600 | +0.17(+2.58%) |
Jun 25, 2003 | 6.770 | 6.810 | 6.770 | 6.775 | 141,000 | +0.02(+0.30%) |
Jun 24, 2003 | 6.705 | 6.782 | 6.705 | 6.755 | 114,400 | +0.05(+0.75%) |
Jun 23, 2003 | 6.855 | 6.855 | 6.683 | 6.705 | 62,200 | -0.15(-2.19%) |
Jun 20, 2003 | 6.832 | 7.000 | 6.825 | 6.855 | 107,400 | +0.04(+0.51%) |
Jun 19, 2003 | 6.918 | 6.918 | 6.787 | 6.820 | 71,000 | -0.11(-1.59%) |
Jun 18, 2003 | 6.817 | 6.930 | 6.812 | 6.930 | 50,200 | +0.11(+1.65%) |
Jun 17, 2003 | 6.865 | 6.865 | 6.725 | 6.817 | 39,000 | -0.01(-0.15%) |
Jun 16, 2003 | 6.643 | 6.827 | 6.638 | 6.827 | 64,000 | +0.20(+2.98%) |
Jun 13, 2003 | 6.675 | 6.777 | 6.630 | 6.630 | 95,200 | -0.03(-0.49%) |
Jun 12, 2003 | 6.575 | 6.662 | 6.537 | 6.662 | 78,800 | +0.13(+2.07%) |
Jun 11, 2003 | 6.630 | 6.630 | 6.485 | 6.527 | 63,000 | -0.08(-1.17%) |
Jun 10, 2003 | 6.577 | 6.652 | 6.567 | 6.605 | 74,800 | +0.02(+0.23%) |
Jun 09, 2003 | 6.695 | 6.695 | 6.582 | 6.590 | 59,400 | -0.12(-1.75%) |
Jun 06, 2003 | 6.487 | 6.707 | 6.418 | 6.707 | 169,600 | +0.28(+4.40%) |
Jun 05, 2003 | 6.500 | 6.543 | 6.423 | 6.425 | 107,000 | -0.12(-1.91%) |
Jun 04, 2003 | 6.582 | 6.728 | 6.550 | 6.550 | 96,800 | -0.06(-0.87%) |
Jun 03, 2003 | 6.860 | 6.860 | 6.575 | 6.607 | 128,000 | -0.25(-3.68%) |
Jun 02, 2003 | 6.875 | 6.900 | 6.827 | 6.860 | 68,800 | -0.01(-0.22%) |
May 30, 2003 | 6.595 | 6.875 | 6.595 | 6.875 | 69,000 | +0.30(+4.52%) |
May 29, 2003 | 6.445 | 6.577 | 6.445 | 6.577 | 136,800 | +0.13(+2.06%) |
May 28, 2003 | 6.500 | 6.527 | 6.423 | 6.445 | 114,000 | -0.05(-0.85%) |
May 27, 2003 | 6.475 | 6.548 | 6.460 | 6.500 | 84,400 | +0.01(+0.15%) |
May 23, 2003 | 6.450 | 6.532 | 6.420 | 6.490 | 40,200 | +0.04(+0.62%) |
May 22, 2003 | 6.402 | 6.450 | 6.372 | 6.450 | 50,600 | +0.07(+1.06%) |
May 21, 2003 | 6.492 | 6.492 | 6.327 | 6.383 | 65,600 | -0.11(-1.69%) |
May 20, 2003 | 6.327 | 6.492 | 6.308 | 6.492 | 178,200 | +0.17(+2.65%) |
May 19, 2003 | 6.463 | 6.492 | 6.170 | 6.325 | 65,400 | -0.14(-2.13%) |
May 16, 2003 | 6.700 | 6.718 | 6.463 | 6.463 | 127,400 | -0.24(-3.54%) |
May 15, 2003 | 6.702 | 6.750 | 6.610 | 6.700 | 114,000 | +0.00(+0.00%) |
May 14, 2003 | 6.737 | 6.750 | 6.678 | 6.700 | 94,800 | +0.05(+0.75%) |
May 13, 2003 | 6.662 | 6.707 | 6.612 | 6.650 | 76,000 | -0.04(-0.56%) |
May 12, 2003 | 6.700 | 6.705 | 6.675 | 6.688 | 59,400 | +0.00(+0.00%) |
May 09, 2003 | 6.683 | 6.702 | 6.635 | 6.688 | 81,400 | +0.02(+0.34%) |
May 08, 2003 | 6.777 | 6.822 | 6.665 | 6.665 | 38,800 | -0.11(-1.62%) |
May 07, 2003 | 6.850 | 6.867 | 6.775 | 6.775 | 100,600 | -0.09(-1.35%) |
May 06, 2003 | 6.633 | 6.872 | 6.633 | 6.867 | 123,000 | +0.24(+3.66%) |
May 05, 2003 | 6.635 | 6.650 | 6.405 | 6.625 | 128,400 | +0.00(+0.04%) |
May 02, 2003 | 6.460 | 6.700 | 6.460 | 6.622 | 89,400 | +0.16(+2.44%) |
May 01, 2003 | 6.525 | 6.550 | 6.463 | 6.465 | 75,200 | -0.08(-1.15%) |
Apr 30, 2003 | 6.405 | 6.558 | 6.405 | 6.540 | 40,600 | +0.12(+1.79%) |
Apr 29, 2003 | 6.395 | 6.447 | 6.327 | 6.425 | 102,000 | +0.00(+0.00%) |
Apr 28, 2003 | 6.388 | 6.438 | 6.388 | 6.425 | 158,000 | +0.05(+0.86%) |
Apr 25, 2003 | 6.355 | 6.412 | 6.353 | 6.370 | 68,800 | +0.01(+0.24%) |
Apr 24, 2003 | 6.325 | 6.375 | 6.260 | 6.355 | 102,800 | -0.02(-0.31%) |
Apr 23, 2003 | 6.343 | 6.397 | 6.340 | 6.375 | 47,200 | +0.04(+0.55%) |
Apr 22, 2003 | 6.312 | 6.393 | 6.300 | 6.340 | 122,600 | +0.01(+0.24%) |
Apr 21, 2003 | 6.300 | 6.402 | 6.275 | 6.325 | 165,400 | +0.03(+0.40%) |
Apr 17, 2003 | 6.300 | 6.362 | 6.287 | 6.300 | 102,000 | +0.02(+0.40%) |
Apr 16, 2003 | 6.275 | 6.367 | 6.270 | 6.275 | 269,800 | +0.01(+0.20%) |
Apr 15, 2003 | 6.228 | 6.263 | 6.223 | 6.263 | 206,800 | +0.01(+0.16%) |
Apr 14, 2003 | 6.230 | 6.275 | 6.225 | 6.253 | 65,200 | +0.03(+0.48%) |
Apr 11, 2003 | 6.247 | 6.250 | 6.175 | 6.223 | 44,400 | -0.02(-0.32%) |
Apr 10, 2003 | 6.250 | 6.250 | 6.168 | 6.242 | 65,400 | -0.00(-0.04%) |
Apr 09, 2003 | 6.218 | 6.300 | 6.125 | 6.245 | 103,600 | +0.05(+0.85%) |
Apr 08, 2003 | 6.250 | 6.250 | 6.155 | 6.192 | 41,600 | -0.06(-0.92%) |
Apr 07, 2003 | 6.250 | 6.298 | 6.223 | 6.250 | 183,600 | +0.01(+0.24%) |
Apr 04, 2003 | 6.237 | 6.277 | 6.210 | 6.235 | 64,400 | +0.02(+0.28%) |
Apr 03, 2003 | 6.240 | 6.280 | 6.202 | 6.218 | 148,000 | -0.02(-0.40%) |
Apr 02, 2003 | 6.250 | 6.275 | 6.197 | 6.242 | 63,000 | -0.02(-0.28%) |