Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.878 | 9.216 | 8.878 | 9.084 | 3,751,302 | +0.27(+3.02%) |
Apr 29, 2004 | 9.190 | 9.216 | 8.745 | 8.817 | 6,075,834 | -0.40(-4.33%) |
Apr 28, 2004 | 9.150 | 9.534 | 9.101 | 9.216 | 6,472,117 | +0.42(+4.79%) |
Apr 27, 2004 | 8.556 | 8.858 | 8.533 | 8.795 | 1,813,248 | +0.27(+3.11%) |
Apr 26, 2004 | 8.515 | 8.606 | 8.482 | 8.529 | 1,522,540 | +0.01(+0.16%) |
Apr 23, 2004 | 8.580 | 8.584 | 8.466 | 8.516 | 1,028,223 | -0.05(-0.59%) |
Apr 22, 2004 | 8.342 | 8.566 | 8.324 | 8.566 | 1,324,210 | +0.22(+2.69%) |
Apr 21, 2004 | 8.374 | 8.374 | 8.200 | 8.342 | 1,245,406 | -0.03(-0.35%) |
Apr 20, 2004 | 8.646 | 8.646 | 8.371 | 8.371 | 1,208,078 | -0.28(-3.25%) |
Apr 19, 2004 | 8.566 | 8.653 | 8.566 | 8.653 | 1,390,572 | +0.08(+0.98%) |
Apr 16, 2004 | 8.444 | 8.574 | 8.421 | 8.569 | 1,284,243 | +0.12(+1.44%) |
Apr 15, 2004 | 8.383 | 8.566 | 8.375 | 8.447 | 1,030,486 | +0.06(+0.70%) |
Apr 14, 2004 | 8.340 | 8.495 | 8.301 | 8.389 | 1,455,048 | +0.02(+0.19%) |
Apr 13, 2004 | 8.619 | 8.714 | 8.346 | 8.373 | 1,601,344 | -0.23(-2.65%) |
Apr 12, 2004 | 8.460 | 8.712 | 8.460 | 8.601 | 2,097,923 | +0.03(+0.37%) |
Apr 08, 2004 | 8.474 | 8.593 | 8.434 | 8.569 | 2,123,563 | +0.11(+1.32%) |
Apr 07, 2004 | 8.431 | 8.508 | 8.399 | 8.458 | 1,226,176 | +0.03(+0.41%) |
Apr 06, 2004 | 8.368 | 8.440 | 8.361 | 8.423 | 839,697 | +0.03(+0.38%) |
Apr 05, 2004 | 8.354 | 8.397 | 8.314 | 8.391 | 906,058 | +0.07(+0.80%) |
Apr 02, 2004 | 8.328 | 8.387 | 8.239 | 8.325 | 1,210,340 | +0.03(+0.37%) |
Apr 01, 2004 | 8.354 | 8.406 | 8.223 | 8.295 | 1,637,541 | -0.06(-0.67%) |
Mar 31, 2004 | 8.391 | 8.419 | 8.235 | 8.350 | 1,918,446 | -0.01(-0.17%) |
Mar 30, 2004 | 8.210 | 8.422 | 8.182 | 8.365 | 1,912,036 | +0.17(+2.05%) |
Mar 29, 2004 | 8.142 | 8.223 | 8.113 | 8.196 | 838,189 | +0.11(+1.34%) |
Mar 26, 2004 | 7.950 | 8.134 | 7.943 | 8.088 | 946,026 | +0.12(+1.48%) |
Mar 25, 2004 | 8.019 | 8.019 | 7.922 | 7.970 | 2,195,580 | -0.05(-0.61%) |
Mar 24, 2004 | 8.232 | 8.259 | 7.982 | 8.019 | 1,820,789 | -0.21(-2.55%) |
Mar 23, 2004 | 8.341 | 8.348 | 8.194 | 8.228 | 987,125 | -0.08(-0.96%) |
Mar 22, 2004 | 8.268 | 8.341 | 8.239 | 8.308 | 935,091 | -0.02(-0.24%) |
Mar 19, 2004 | 8.405 | 8.460 | 8.310 | 8.328 | 869,861 | -0.09(-1.04%) |
Mar 18, 2004 | 8.391 | 8.434 | 8.341 | 8.415 | 936,600 | +0.02(+0.28%) |
Mar 17, 2004 | 8.394 | 8.419 | 8.382 | 8.391 | 1,396,982 | +0.05(+0.60%) |
Mar 16, 2004 | 8.468 | 8.520 | 8.296 | 8.341 | 1,634,148 | -0.12(-1.46%) |
Mar 15, 2004 | 8.480 | 8.698 | 8.454 | 8.464 | 1,078,372 | +0.02(+0.20%) |
Mar 12, 2004 | 8.397 | 8.480 | 8.369 | 8.447 | 1,134,553 | +0.08(+1.00%) |
Mar 11, 2004 | 8.560 | 8.560 | 8.361 | 8.364 | 1,634,525 | -0.21(-2.43%) |
Mar 10, 2004 | 8.723 | 8.744 | 8.544 | 8.572 | 1,390,949 | -0.13(-1.48%) |
Mar 09, 2004 | 8.712 | 8.740 | 8.596 | 8.700 | 1,549,311 | -0.02(-0.26%) |
Mar 08, 2004 | 8.659 | 8.749 | 8.646 | 8.723 | 2,161,268 | +0.14(+1.62%) |
Mar 05, 2004 | 8.580 | 8.686 | 8.535 | 8.584 | 1,723,133 | -0.01(-0.17%) |
Mar 04, 2004 | 8.574 | 8.651 | 8.547 | 8.598 | 1,053,486 | +0.03(+0.39%) |
Mar 03, 2004 | 8.516 | 8.601 | 8.435 | 8.565 | 1,249,554 | +0.04(+0.44%) |
Mar 02, 2004 | 8.604 | 8.715 | 8.508 | 8.528 | 1,942,954 | -0.06(-0.69%) |
Mar 01, 2004 | 8.328 | 8.598 | 8.321 | 8.588 | 2,677,831 | +0.27(+3.24%) |
Feb 27, 2004 | 8.354 | 8.362 | 8.288 | 8.318 | 1,516,507 | -0.03(-0.40%) |
Feb 26, 2004 | 8.341 | 8.377 | 8.318 | 8.352 | 1,192,996 | +0.01(+0.13%) |
Feb 25, 2004 | 8.345 | 8.381 | 8.288 | 8.341 | 1,048,207 | +0.01(+0.11%) |
Feb 24, 2004 | 8.230 | 8.407 | 8.185 | 8.332 | 4,236,946 | +0.10(+1.26%) |
Feb 23, 2004 | 8.188 | 8.243 | 8.127 | 8.228 | 1,153,028 | +0.04(+0.49%) |
Feb 20, 2004 | 8.202 | 8.235 | 8.074 | 8.188 | 1,634,902 | +0.00(+0.00%) |
Feb 19, 2004 | 8.208 | 8.220 | 8.108 | 8.188 | 2,070,021 | +0.01(+0.16%) |
Feb 18, 2004 | 8.275 | 8.277 | 8.163 | 8.175 | 2,434,632 | -0.10(-1.20%) |
Feb 17, 2004 | 8.142 | 8.279 | 8.122 | 8.275 | 1,194,881 | +0.13(+1.63%) |
Feb 13, 2004 | 8.089 | 8.171 | 8.016 | 8.142 | 1,270,292 | +0.02(+0.26%) |
Feb 12, 2004 | 8.093 | 8.130 | 8.049 | 8.121 | 1,570,803 | +0.04(+0.53%) |
Feb 11, 2004 | 8.102 | 8.175 | 8.065 | 8.078 | 2,040,234 | -0.09(-1.12%) |
Feb 10, 2004 | 8.165 | 8.252 | 8.135 | 8.170 | 1,637,918 | +0.01(+0.08%) |
Feb 09, 2004 | 8.036 | 8.228 | 8.036 | 8.163 | 3,133,688 | +0.18(+2.28%) |
Feb 06, 2004 | 7.771 | 7.990 | 7.771 | 7.982 | 4,160,781 | +0.28(+3.63%) |
Feb 05, 2004 | 7.877 | 7.903 | 7.545 | 7.702 | 4,825,526 | -0.24(-3.07%) |
Feb 04, 2004 | 7.976 | 8.063 | 7.927 | 7.946 | 1,335,899 | -0.05(-0.63%) |
Feb 03, 2004 | 8.017 | 8.101 | 7.970 | 7.996 | 1,123,618 | -0.02(-0.28%) |
Feb 02, 2004 | 8.049 | 8.101 | 8.005 | 8.019 | 1,715,214 | -0.01(-0.15%) |
Jan 30, 2004 | 8.082 | 8.096 | 7.978 | 8.031 | 1,814,002 | -0.02(-0.23%) |
Jan 29, 2004 | 8.218 | 8.218 | 7.959 | 8.049 | 3,164,607 | -0.21(-2.57%) |
Jan 28, 2004 | 8.456 | 8.520 | 8.242 | 8.261 | 1,394,719 | -0.19(-2.31%) |
Jan 27, 2004 | 8.447 | 8.496 | 8.415 | 8.456 | 1,196,389 | +0.04(+0.50%) |
Jan 26, 2004 | 8.520 | 8.520 | 8.328 | 8.414 | 1,094,208 | -0.12(-1.43%) |
Jan 23, 2004 | 8.423 | 8.586 | 8.419 | 8.536 | 1,473,523 | +0.11(+1.34%) |
Jan 22, 2004 | 8.417 | 8.513 | 8.354 | 8.423 | 1,194,127 | +0.01(+0.14%) |
Jan 21, 2004 | 8.354 | 8.468 | 8.288 | 8.411 | 2,432,747 | -0.09(-1.05%) |
Jan 20, 2004 | 8.342 | 8.532 | 8.301 | 8.500 | 4,236,569 | +0.20(+2.40%) |
Jan 16, 2004 | 8.418 | 8.421 | 8.268 | 8.301 | 2,944,031 | -0.08(-0.95%) |
Jan 15, 2004 | 8.570 | 8.582 | 8.381 | 8.381 | 2,309,073 | -0.20(-2.30%) |
Jan 14, 2004 | 8.708 | 8.708 | 8.547 | 8.578 | 1,403,768 | -0.13(-1.49%) |
Jan 13, 2004 | 8.752 | 8.769 | 8.687 | 8.708 | 1,071,585 | -0.04(-0.50%) |
Jan 12, 2004 | 8.883 | 8.883 | 8.726 | 8.752 | 1,632,263 | -0.13(-1.48%) |
Jan 09, 2004 | 8.613 | 8.898 | 8.539 | 8.883 | 1,767,248 | +0.22(+2.56%) |
Jan 08, 2004 | 8.670 | 8.737 | 8.537 | 8.662 | 1,576,836 | +0.01(+0.15%) |
Jan 07, 2004 | 8.642 | 8.662 | 8.560 | 8.649 | 1,703,903 | -0.00(-0.05%) |
Jan 06, 2004 | 8.561 | 8.743 | 8.561 | 8.653 | 1,892,429 | +0.09(+1.08%) |
Jan 05, 2004 | 8.476 | 8.570 | 8.452 | 8.560 | 2,881,440 | +0.08(+0.99%) |
Jan 02, 2004 | 8.613 | 8.659 | 8.361 | 8.476 | 2,639,372 | -0.18(-2.13%) |
Dec 31, 2003 | 8.739 | 8.818 | 8.596 | 8.661 | 4,322,914 | -0.36(-3.98%) |
Dec 30, 2003 | 9.049 | 9.103 | 8.993 | 9.020 | 2,091,890 | -0.03(-0.35%) |
Dec 29, 2003 | 8.991 | 9.058 | 8.905 | 9.052 | 1,111,552 | +0.09(+1.05%) |
Dec 26, 2003 | 8.964 | 8.980 | 8.927 | 8.958 | 602,908 | +0.05(+0.54%) |
Dec 24, 2003 | 8.805 | 8.981 | 8.793 | 8.910 | 917,747 | +0.12(+1.40%) |
Dec 23, 2003 | 8.736 | 8.796 | 8.726 | 8.787 | 1,591,164 | +0.03(+0.35%) |
Dec 22, 2003 | 8.765 | 8.812 | 8.696 | 8.756 | 1,077,240 | +0.02(+0.20%) |
Dec 19, 2003 | 8.673 | 8.761 | 8.639 | 8.739 | 2,062,857 | +0.06(+0.69%) |
Dec 18, 2003 | 8.572 | 8.744 | 8.531 | 8.679 | 2,850,144 | +0.17(+2.04%) |
Dec 17, 2003 | 8.447 | 8.509 | 8.370 | 8.505 | 1,066,683 | +0.09(+1.02%) |
Dec 16, 2003 | 8.211 | 8.423 | 8.206 | 8.419 | 1,830,216 | +0.21(+2.54%) |
Dec 15, 2003 | 8.397 | 8.397 | 8.188 | 8.211 | 2,204,252 | -0.19(-2.21%) |
Dec 12, 2003 | 8.155 | 8.397 | 8.155 | 8.397 | 1,869,806 | +0.24(+2.96%) |
Dec 11, 2003 | 8.102 | 8.162 | 8.066 | 8.155 | 788,041 | +0.05(+0.65%) |
Dec 10, 2003 | 8.088 | 8.154 | 8.088 | 8.102 | 1,081,765 | +0.03(+0.36%) |
Dec 09, 2003 | 8.063 | 8.118 | 8.017 | 8.073 | 1,159,061 | +0.03(+0.33%) |
Dec 08, 2003 | 8.056 | 8.056 | 7.956 | 8.047 | 2,176,728 | -0.01(-0.12%) |
Dec 05, 2003 | 8.020 | 8.114 | 8.020 | 8.056 | 1,938,053 | +0.05(+0.58%) |
Dec 04, 2003 | 7.950 | 8.033 | 7.937 | 8.009 | 2,523,616 | +0.05(+0.68%) |
Dec 03, 2003 | 7.955 | 7.962 | 7.943 | 7.955 | 1,276,702 | -0.02(-0.30%) |
Dec 02, 2003 | 8.019 | 8.023 | 7.966 | 7.979 | 712,253 | -0.03(-0.43%) |
Dec 01, 2003 | 7.956 | 8.025 | 7.956 | 8.013 | 759,008 | +0.07(+0.83%) |
Nov 28, 2003 | 7.880 | 7.947 | 7.874 | 7.947 | 349,528 | +0.08(+1.05%) |
Nov 26, 2003 | 7.822 | 7.877 | 7.811 | 7.865 | 591,219 | +0.06(+0.75%) |
Nov 25, 2003 | 7.803 | 7.803 | 7.773 | 7.807 | 1,071,208 | -0.01(-0.07%) |
Nov 24, 2003 | 7.844 | 7.869 | 7.800 | 7.812 | 814,434 | -0.02(-0.24%) |
Nov 21, 2003 | 7.877 | 7.909 | 7.829 | 7.830 | 562,563 | +0.01(+0.07%) |
Nov 20, 2003 | 7.883 | 7.914 | 7.825 | 7.825 | 866,091 | -0.08(-1.06%) |
Nov 19, 2003 | 7.853 | 7.922 | 7.829 | 7.909 | 518,071 | +0.06(+0.73%) |
Nov 18, 2003 | 7.923 | 7.937 | 7.852 | 7.852 | 741,286 | -0.06(-0.79%) |
Nov 17, 2003 | 7.909 | 7.926 | 7.882 | 7.914 | 871,746 | -0.13(-1.63%) |
Nov 14, 2003 | 8.003 | 8.070 | 8.003 | 8.045 | 2,016,857 | +0.04(+0.53%) |
Nov 13, 2003 | 7.783 | 8.029 | 7.783 | 8.003 | 2,248,745 | +0.22(+2.83%) |
Nov 12, 2003 | 7.671 | 7.783 | 7.671 | 7.783 | 801,992 | +0.13(+1.70%) |
Nov 11, 2003 | 7.718 | 7.718 | 7.628 | 7.653 | 635,711 | -0.07(-0.94%) |
Nov 10, 2003 | 7.780 | 7.787 | 7.726 | 7.726 | 973,174 | -0.03(-0.39%) |
Nov 07, 2003 | 7.755 | 7.791 | 7.678 | 7.756 | 855,910 | +0.03(+0.43%) |
Nov 06, 2003 | 7.628 | 7.724 | 7.620 | 7.723 | 1,548,180 | +0.10(+1.25%) |
Nov 05, 2003 | 7.698 | 7.666 | 7.613 | 7.628 | 1,054,617 | -0.02(-0.31%) |
Nov 04, 2003 | 7.698 | 7.702 | 7.636 | 7.651 | 1,418,096 | -0.13(-1.62%) |
Nov 03, 2003 | 7.821 | 7.874 | 7.722 | 7.777 | 898,517 | -0.04(-0.56%) |
Oct 31, 2003 | 7.799 | 7.850 | 7.755 | 7.821 | 1,218,635 | -0.02(-0.30%) |
Oct 30, 2003 | 8.003 | 8.003 | 7.673 | 7.845 | 2,624,667 | -0.17(-2.17%) |
Oct 29, 2003 | 8.069 | 8.086 | 7.947 | 8.019 | 857,418 | +0.02(+0.20%) |
Oct 28, 2003 | 7.983 | 8.009 | 7.943 | 8.003 | 500,726 | +0.00(+0.00%) |
Oct 27, 2003 | 8.029 | 8.029 | 7.983 | 8.003 | 467,922 | -0.02(-0.21%) |
Oct 24, 2003 | 8.024 | 8.047 | 7.974 | 8.020 | 760,893 | -0.00(-0.03%) |
Oct 23, 2003 | 7.910 | 8.048 | 7.910 | 8.023 | 1,630,000 | +0.08(+1.02%) |
Oct 22, 2003 | 7.976 | 7.976 | 7.902 | 7.942 | 962,993 | -0.03(-0.43%) |
Oct 21, 2003 | 7.941 | 7.980 | 7.907 | 7.976 | 1,073,093 | +0.06(+0.80%) |
Oct 20, 2003 | 7.950 | 7.950 | 7.880 | 7.913 | 622,137 | -0.02(-0.28%) |
Oct 17, 2003 | 8.043 | 8.047 | 7.857 | 7.935 | 1,092,700 | -0.10(-1.27%) |
Oct 16, 2003 | 7.933 | 8.040 | 7.944 | 8.037 | 673,416 | +0.10(+1.32%) |
Oct 15, 2003 | 8.029 | 8.048 | 7.899 | 7.933 | 1,087,421 | -0.10(-1.22%) |
Oct 14, 2003 | 8.016 | 8.020 | 7.946 | 8.031 | 1,196,389 | -0.02(-0.30%) |
Oct 13, 2003 | 8.045 | 8.081 | 7.992 | 8.055 | 567,465 | +0.01(+0.12%) |
Oct 10, 2003 | 8.007 | 8.064 | 8.004 | 8.045 | 721,679 | +0.09(+1.17%) |
Oct 09, 2003 | 7.983 | 7.994 | 7.910 | 7.952 | 2,429,353 | -0.21(-2.58%) |
Oct 08, 2003 | 8.215 | 8.275 | 8.162 | 8.163 | 965,256 | -0.05(-0.63%) |
Oct 07, 2003 | 8.036 | 8.211 | 8.036 | 8.215 | 1,477,671 | +0.15(+1.89%) |
Oct 06, 2003 | 8.080 | 8.089 | 8.027 | 8.063 | 1,210,340 | +0.01(+0.12%) |
Oct 03, 2003 | 7.976 | 8.073 | 7.944 | 8.053 | 1,869,429 | +0.13(+1.67%) |
Oct 02, 2003 | 7.938 | 7.941 | 7.864 | 7.921 | 1,128,143 | -0.02(-0.28%) |
Oct 01, 2003 | 7.811 | 7.950 | 7.784 | 7.943 | 1,492,753 | +0.15(+1.96%) |
Sep 30, 2003 | 7.710 | 7.813 | 7.654 | 7.791 | 2,017,611 | +0.08(+1.05%) |
Sep 29, 2003 | 7.698 | 7.710 | 7.651 | 7.710 | 1,018,797 | +0.00(+0.02%) |
Sep 26, 2003 | 7.824 | 7.846 | 7.699 | 7.708 | 1,399,244 | -0.12(-1.47%) |
Sep 25, 2003 | 8.016 | 8.049 | 7.819 | 7.824 | 2,072,284 | -0.11(-1.39%) |
Sep 24, 2003 | 7.624 | 8.019 | 7.756 | 7.934 | 3,551,463 | +0.31(+4.07%) |
Sep 23, 2003 | 7.585 | 7.646 | 7.556 | 7.624 | 1,056,503 | +0.04(+0.51%) |
Sep 22, 2003 | 7.472 | 7.634 | 7.459 | 7.585 | 1,523,294 | +0.08(+1.10%) |
Sep 19, 2003 | 7.443 | 7.544 | 7.458 | 7.503 | 2,274,384 | +0.06(+0.80%) |
Sep 18, 2003 | 7.552 | 7.552 | 7.413 | 7.443 | 1,840,396 | -0.08(-1.06%) |
Sep 17, 2003 | 7.667 | 7.667 | 7.519 | 7.523 | 880,796 | -0.11(-1.46%) |
Sep 16, 2003 | 7.527 | 7.634 | 7.519 | 7.634 | 739,778 | +0.11(+1.43%) |
Sep 15, 2003 | 7.620 | 7.641 | 7.506 | 7.527 | 1,160,946 | -0.09(-1.17%) |
Sep 12, 2003 | 7.636 | 7.646 | 7.568 | 7.616 | 1,478,048 | -0.00(-0.03%) |
Sep 11, 2003 | 7.559 | 7.646 | 7.539 | 7.618 | 1,610,017 | +0.13(+1.70%) |
Sep 10, 2003 | 7.597 | 7.597 | 7.486 | 7.491 | 985,616 | -0.11(-1.41%) |
Sep 09, 2003 | 7.632 | 7.632 | 7.537 | 7.598 | 960,354 | -0.05(-0.68%) |
Sep 08, 2003 | 7.638 | 7.677 | 7.629 | 7.650 | 873,255 | +0.03(+0.42%) |
Sep 05, 2003 | 7.573 | 7.661 | 7.525 | 7.618 | 976,190 | +0.05(+0.61%) |
Sep 04, 2003 | 7.625 | 7.628 | 7.500 | 7.572 | 1,617,558 | -0.04(-0.57%) |
Sep 03, 2003 | 7.572 | 7.675 | 7.552 | 7.616 | 1,324,210 | +0.06(+0.81%) |
Sep 02, 2003 | 7.689 | 7.712 | 7.532 | 7.555 | 2,189,547 | -0.10(-1.32%) |
Aug 29, 2003 | 7.711 | 7.711 | 7.529 | 7.655 | 2,952,703 | -0.06(-0.72%) |
Aug 28, 2003 | 7.327 | 7.732 | 7.247 | 7.711 | 5,914,456 | +0.60(+8.45%) |
Aug 27, 2003 | 7.108 | 7.122 | 7.076 | 7.110 | 814,057 | +0.02(+0.30%) |
Aug 26, 2003 | 7.161 | 7.171 | 7.051 | 7.089 | 1,375,867 | -0.05(-0.67%) |
Aug 25, 2003 | 7.169 | 7.205 | 7.105 | 7.137 | 1,764,231 | +0.00(+0.02%) |
Aug 22, 2003 | 7.094 | 7.186 | 6.990 | 7.136 | 2,849,390 | +0.11(+1.62%) |
Aug 21, 2003 | 6.969 | 7.035 | 6.929 | 7.022 | 982,977 | +0.07(+1.05%) |
Aug 20, 2003 | 6.896 | 6.975 | 6.869 | 6.949 | 897,763 | +0.05(+0.67%) |
Aug 19, 2003 | 6.919 | 6.972 | 6.864 | 6.902 | 693,777 | -0.02(-0.25%) |
Aug 18, 2003 | 7.020 | 7.045 | 6.874 | 6.919 | 1,435,441 | -0.10(-1.44%) |
Aug 15, 2003 | 6.975 | 7.075 | 6.975 | 7.020 | 821,975 | +0.08(+1.20%) |
Aug 14, 2003 | 6.898 | 6.962 | 6.869 | 6.937 | 2,200,482 | +0.07(+1.04%) |
Aug 13, 2003 | 6.789 | 6.865 | 6.743 | 6.865 | 1,254,078 | +0.07(+1.05%) |
Aug 12, 2003 | 6.779 | 6.793 | 6.710 | 6.793 | 1,373,227 | +0.01(+0.22%) |
Aug 11, 2003 | 6.577 | 6.779 | 6.576 | 6.779 | 1,958,414 | +0.23(+3.57%) |
Aug 08, 2003 | 6.556 | 6.597 | 6.474 | 6.545 | 1,128,520 | -0.01(-0.16%) |
Aug 07, 2003 | 6.315 | 6.556 | 6.283 | 6.556 | 1,631,509 | +0.25(+3.91%) |
Aug 06, 2003 | 6.233 | 6.323 | 6.210 | 6.309 | 1,868,675 | +0.05(+0.85%) |
Aug 05, 2003 | 6.362 | 6.362 | 6.233 | 6.256 | 1,692,968 | -0.10(-1.54%) |
Aug 04, 2003 | 6.442 | 6.461 | 6.332 | 6.355 | 1,525,180 | -0.08(-1.24%) |
Aug 01, 2003 | 6.518 | 6.518 | 6.413 | 6.434 | 1,102,880 | -0.11(-1.74%) |
Jul 31, 2003 | 6.670 | 6.677 | 6.536 | 6.548 | 1,335,899 | -0.10(-1.50%) |
Jul 30, 2003 | 6.538 | 6.650 | 6.483 | 6.648 | 1,922,971 | +0.13(+2.04%) |
Jul 29, 2003 | 6.389 | 6.519 | 6.389 | 6.515 | 1,261,619 | +0.15(+2.35%) |
Jul 28, 2003 | 6.511 | 6.520 | 6.365 | 6.365 | 1,001,453 | -0.13(-2.04%) |
Jul 25, 2003 | 6.534 | 6.535 | 6.445 | 6.498 | 1,718,231 | -0.04(-0.55%) |
Jul 24, 2003 | 6.633 | 6.664 | 6.534 | 6.534 | 737,893 | -0.07(-1.00%) |
Jul 23, 2003 | 6.664 | 6.697 | 6.527 | 6.600 | 1,572,688 | -0.03(-0.46%) |
Jul 22, 2003 | 6.649 | 6.689 | 6.625 | 6.630 | 1,155,290 | -0.02(-0.28%) |
Jul 21, 2003 | 6.682 | 6.709 | 6.634 | 6.649 | 1,019,928 | -0.04(-0.61%) |
Jul 18, 2003 | 6.686 | 6.711 | 6.626 | 6.690 | 1,750,657 | +0.04(+0.56%) |
Jul 17, 2003 | 6.571 | 6.730 | 6.564 | 6.653 | 1,906,757 | +0.08(+1.25%) |
Jul 16, 2003 | 6.624 | 6.637 | 6.563 | 6.571 | 1,056,503 | -0.02(-0.24%) |
Jul 15, 2003 | 6.730 | 6.730 | 6.584 | 6.587 | 1,930,889 | -0.11(-1.59%) |
Jul 14, 2003 | 6.789 | 6.800 | 6.686 | 6.693 | 1,134,175 | -0.07(-1.08%) |
Jul 11, 2003 | 6.717 | 6.815 | 6.713 | 6.766 | 1,115,323 | +0.04(+0.53%) |
Jul 10, 2003 | 6.763 | 6.763 | 6.658 | 6.730 | 1,280,472 | -0.03(-0.49%) |
Jul 09, 2003 | 6.723 | 6.840 | 6.723 | 6.763 | 1,659,788 | -0.01(-0.10%) |
Jul 08, 2003 | 6.730 | 6.815 | 6.702 | 6.770 | 2,737,783 | +0.02(+0.29%) |
Jul 07, 2003 | 6.869 | 6.869 | 6.744 | 6.750 | 2,396,550 | -0.06(-0.88%) |
Jul 03, 2003 | 6.831 | 6.831 | 6.778 | 6.809 | 1,218,258 | -0.02(-0.31%) |
Jul 02, 2003 | 6.917 | 6.922 | 6.750 | 6.831 | 3,942,467 | -0.09(-1.25%) |
Jul 01, 2003 | 6.975 | 7.011 | 6.848 | 6.917 | 1,299,702 | -0.06(-0.84%) |
Jun 30, 2003 | 6.915 | 7.100 | 6.889 | 6.975 | 2,174,842 | +0.08(+1.23%) |
Jun 27, 2003 | 6.885 | 6.909 | 6.849 | 6.890 | 1,806,838 | +0.01(+0.08%) |
Jun 26, 2003 | 6.904 | 6.950 | 6.856 | 6.885 | 1,448,638 | -0.05(-0.75%) |
Jun 25, 2003 | 6.922 | 6.980 | 6.914 | 6.937 | 1,247,291 | -0.00(-0.04%) |
Jun 24, 2003 | 6.955 | 6.982 | 6.894 | 6.939 | 725,450 | -0.03(-0.36%) |
Jun 23, 2003 | 6.976 | 6.982 | 6.904 | 6.965 | 678,318 | -0.01(-0.17%) |
Jun 20, 2003 | 6.999 | 7.015 | 6.930 | 6.976 | 751,466 | -0.01(-0.19%) |
Jun 19, 2003 | 6.955 | 7.032 | 6.935 | 6.990 | 813,680 | +0.03(+0.50%) |
Jun 18, 2003 | 7.035 | 7.053 | 6.941 | 6.955 | 1,632,640 | -0.09(-1.30%) |
Jun 17, 2003 | 7.055 | 7.114 | 7.002 | 7.047 | 1,349,850 | -0.01(-0.11%) |
Jun 16, 2003 | 7.068 | 7.079 | 6.982 | 7.055 | 1,725,018 | +0.03(+0.49%) |
Jun 13, 2003 | 7.075 | 7.130 | 6.957 | 7.020 | 1,575,705 | -0.05(-0.75%) |
Jun 12, 2003 | 7.101 | 7.140 | 6.995 | 7.073 | 1,624,722 | +0.01(+0.17%) |
Jun 11, 2003 | 6.962 | 7.079 | 6.930 | 7.061 | 2,151,088 | +0.11(+1.60%) |
Jun 10, 2003 | 6.804 | 6.950 | 6.791 | 6.950 | 1,964,069 | +0.18(+2.64%) |
Jun 09, 2003 | 6.763 | 6.862 | 6.755 | 6.771 | 1,289,144 | +0.01(+0.12%) |
Jun 06, 2003 | 6.888 | 6.909 | 6.763 | 6.763 | 921,140 | -0.09(-1.33%) |
Jun 05, 2003 | 6.763 | 6.882 | 6.710 | 6.854 | 2,114,891 | +0.06(+0.94%) |
Jun 04, 2003 | 6.670 | 6.799 | 6.669 | 6.791 | 1,826,822 | +0.15(+2.24%) |
Jun 03, 2003 | 6.604 | 6.648 | 6.585 | 6.642 | 837,435 | +0.04(+0.58%) |
Jun 02, 2003 | 6.524 | 6.650 | 6.518 | 6.604 | 1,335,145 | +0.05(+0.73%) |
May 30, 2003 | 6.429 | 6.556 | 6.429 | 6.556 | 1,925,233 | +0.16(+2.44%) |
May 29, 2003 | 6.591 | 6.609 | 6.385 | 6.400 | 1,999,135 | -0.23(-3.50%) |
May 28, 2003 | 6.723 | 6.728 | 6.621 | 6.632 | 1,662,050 | -0.10(-1.42%) |
May 27, 2003 | 6.577 | 6.731 | 6.561 | 6.727 | 1,757,444 | +0.15(+2.28%) |
May 23, 2003 | 6.568 | 6.585 | 6.508 | 6.577 | 1,005,600 | +0.01(+0.14%) |
May 22, 2003 | 6.538 | 6.569 | 6.518 | 6.568 | 1,521,032 | +0.05(+0.75%) |
May 21, 2003 | 6.369 | 6.523 | 6.357 | 6.519 | 2,508,911 | +0.15(+2.35%) |
May 20, 2003 | 6.299 | 6.410 | 6.272 | 6.369 | 2,509,288 | +0.11(+1.76%) |
May 19, 2003 | 6.319 | 6.389 | 6.256 | 6.259 | 1,282,357 | -0.10(-1.63%) |
May 16, 2003 | 6.374 | 6.405 | 6.308 | 6.362 | 1,813,625 | +0.03(+0.46%) |
May 15, 2003 | 6.286 | 6.365 | 6.272 | 6.333 | 2,476,485 | +0.05(+0.76%) |
May 14, 2003 | 6.211 | 6.299 | 6.209 | 6.286 | 2,336,975 | +0.11(+1.74%) |
May 13, 2003 | 6.047 | 6.219 | 6.047 | 6.178 | 2,857,686 | +0.13(+2.17%) |
May 12, 2003 | 5.954 | 6.050 | 5.947 | 6.047 | 2,675,192 | +0.07(+1.11%) |
May 09, 2003 | 5.807 | 5.981 | 5.775 | 5.981 | 2,087,743 | +0.17(+2.99%) |
May 08, 2003 | 5.796 | 5.833 | 5.758 | 5.807 | 1,285,374 | +0.01(+0.21%) |
May 07, 2003 | 5.751 | 5.802 | 5.749 | 5.795 | 2,387,123 | +0.03(+0.53%) |
May 06, 2003 | 5.768 | 5.782 | 5.749 | 5.764 | 3,677,399 | -0.03(-0.53%) |
May 05, 2003 | 5.897 | 5.925 | 5.762 | 5.795 | 1,528,196 | -0.07(-1.15%) |
May 02, 2003 | 5.735 | 5.901 | 5.733 | 5.863 | 2,401,451 | +0.17(+2.96%) |