Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.673 | 6.800 | 6.656 | 6.678 | 843,459 | -0.02(-0.25%) |
Apr 29, 2004 | 6.868 | 6.870 | 6.669 | 6.694 | 1,045,832 | -0.19(-2.74%) |
Apr 28, 2004 | 6.911 | 6.928 | 6.868 | 6.883 | 476,922 | -0.01(-0.18%) |
Apr 27, 2004 | 6.889 | 6.932 | 6.843 | 6.896 | 831,194 | -0.01(-0.21%) |
Apr 26, 2004 | 6.807 | 6.962 | 6.807 | 6.911 | 1,427,936 | +0.09(+1.31%) |
Apr 23, 2004 | 6.847 | 6.851 | 6.775 | 6.822 | 814,211 | -0.03(-0.37%) |
Apr 22, 2004 | 6.709 | 6.847 | 6.690 | 6.847 | 956,203 | +0.12(+1.80%) |
Apr 21, 2004 | 6.680 | 6.726 | 6.633 | 6.726 | 664,672 | +0.05(+0.70%) |
Apr 20, 2004 | 6.741 | 6.758 | 6.656 | 6.680 | 460,411 | -0.04(-0.54%) |
Apr 19, 2004 | 6.807 | 6.813 | 6.716 | 6.716 | 477,865 | -0.09(-1.37%) |
Apr 16, 2004 | 6.805 | 6.828 | 6.805 | 6.809 | 453,807 | +0.01(+0.12%) |
Apr 15, 2004 | 6.688 | 6.800 | 6.688 | 6.800 | 1,575,589 | +0.08(+1.23%) |
Apr 14, 2004 | 6.826 | 6.826 | 6.694 | 6.718 | 535,417 | -0.10(-1.40%) |
Apr 13, 2004 | 6.870 | 6.870 | 6.783 | 6.813 | 516,076 | -0.07(-1.05%) |
Apr 12, 2004 | 7.006 | 7.012 | 6.851 | 6.885 | 570,325 | -0.10(-1.37%) |
Apr 08, 2004 | 6.979 | 7.012 | 6.974 | 6.981 | 409,464 | -0.00(-0.06%) |
Apr 07, 2004 | 7.027 | 7.036 | 6.964 | 6.985 | 397,671 | -0.05(-0.75%) |
Apr 06, 2004 | 7.059 | 7.070 | 7.021 | 7.038 | 562,777 | -0.03(-0.39%) |
Apr 05, 2004 | 6.979 | 7.080 | 6.953 | 7.065 | 804,777 | +0.08(+1.12%) |
Apr 02, 2004 | 7.048 | 7.059 | 6.940 | 6.987 | 607,592 | -0.06(-0.87%) |
Apr 01, 2004 | 6.889 | 7.051 | 6.889 | 7.048 | 988,753 | +0.07(+1.00%) |
Mar 31, 2004 | 6.826 | 6.985 | 6.815 | 6.979 | 1,340,194 | +0.17(+2.43%) |
Mar 30, 2004 | 6.900 | 6.900 | 6.813 | 6.813 | 721,752 | -0.09(-1.26%) |
Mar 29, 2004 | 6.826 | 6.900 | 6.807 | 6.900 | 725,997 | +0.08(+1.24%) |
Mar 26, 2004 | 6.809 | 6.824 | 6.805 | 6.815 | 534,002 | -0.00(-0.06%) |
Mar 25, 2004 | 6.815 | 6.824 | 6.805 | 6.820 | 632,594 | +0.01(+0.22%) |
Mar 24, 2004 | 6.809 | 6.828 | 6.796 | 6.805 | 1,099,610 | -0.01(-0.16%) |
Mar 23, 2004 | 6.836 | 6.847 | 6.805 | 6.815 | 934,975 | +0.00(+0.00%) |
Mar 22, 2004 | 6.849 | 6.885 | 6.805 | 6.815 | 1,650,123 | -0.07(-1.08%) |
Mar 19, 2004 | 6.762 | 6.889 | 6.741 | 6.889 | 11,909,381 | +0.08(+1.25%) |
Mar 18, 2004 | 6.974 | 6.974 | 6.805 | 6.805 | 3,220,523 | -0.18(-2.52%) |
Mar 17, 2004 | 7.015 | 7.038 | 6.976 | 6.981 | 862,800 | +0.00(+0.06%) |
Mar 16, 2004 | 6.995 | 7.057 | 6.976 | 6.976 | 521,265 | -0.02(-0.27%) |
Mar 15, 2004 | 7.048 | 7.063 | 6.951 | 6.995 | 1,043,002 | -0.08(-1.17%) |
Mar 12, 2004 | 6.866 | 7.095 | 6.866 | 7.078 | 1,520,396 | +0.21(+3.09%) |
Mar 11, 2004 | 6.889 | 6.921 | 6.832 | 6.866 | 779,775 | -0.02(-0.34%) |
Mar 10, 2004 | 6.947 | 6.998 | 6.879 | 6.889 | 469,374 | -0.10(-1.43%) |
Mar 09, 2004 | 6.998 | 7.048 | 6.962 | 6.989 | 439,655 | -0.01(-0.12%) |
Mar 08, 2004 | 7.006 | 7.017 | 6.976 | 6.998 | 237,281 | +0.03(+0.43%) |
Mar 05, 2004 | 6.985 | 6.993 | 6.964 | 6.968 | 260,868 | -0.01(-0.12%) |
Mar 04, 2004 | 6.974 | 6.985 | 6.942 | 6.976 | 273,133 | -0.01(-0.15%) |
Mar 03, 2004 | 7.027 | 7.027 | 6.979 | 6.987 | 216,525 | -0.02(-0.30%) |
Mar 02, 2004 | 6.995 | 7.087 | 6.995 | 7.008 | 517,491 | +0.00(+0.03%) |
Mar 01, 2004 | 7.017 | 7.036 | 6.955 | 7.006 | 294,833 | -0.01(-0.15%) |
Feb 27, 2004 | 6.894 | 7.017 | 6.894 | 7.017 | 425,975 | +0.11(+1.57%) |
Feb 26, 2004 | 6.868 | 6.938 | 6.868 | 6.909 | 630,235 | +0.02(+0.25%) |
Feb 25, 2004 | 6.900 | 6.900 | 6.868 | 6.892 | 332,100 | -0.02(-0.28%) |
Feb 24, 2004 | 6.898 | 6.932 | 6.885 | 6.911 | 739,206 | +0.01(+0.18%) |
Feb 23, 2004 | 6.934 | 6.945 | 6.889 | 6.898 | 368,423 | -0.04(-0.55%) |
Feb 20, 2004 | 6.921 | 6.945 | 6.889 | 6.936 | 407,105 | +0.04(+0.62%) |
Feb 19, 2004 | 6.962 | 6.993 | 6.889 | 6.894 | 310,400 | -0.05(-0.76%) |
Feb 18, 2004 | 6.932 | 6.970 | 6.911 | 6.947 | 362,762 | -0.01(-0.09%) |
Feb 17, 2004 | 6.911 | 6.953 | 6.889 | 6.953 | 358,517 | +0.06(+0.89%) |
Feb 13, 2004 | 6.900 | 6.932 | 6.889 | 6.892 | 378,330 | -0.03(-0.40%) |
Feb 12, 2004 | 6.911 | 6.942 | 6.898 | 6.919 | 219,827 | -0.03(-0.37%) |
Feb 11, 2004 | 6.947 | 6.953 | 6.889 | 6.945 | 442,485 | -0.00(-0.03%) |
Feb 10, 2004 | 6.904 | 6.947 | 6.889 | 6.947 | 812,796 | +0.04(+0.61%) |
Feb 09, 2004 | 6.896 | 6.953 | 6.868 | 6.904 | 877,895 | +0.01(+0.12%) |
Feb 06, 2004 | 6.815 | 6.906 | 6.807 | 6.896 | 1,121,782 | +0.06(+0.90%) |
Feb 05, 2004 | 6.911 | 6.911 | 6.805 | 6.834 | 1,205,278 | +0.07(+1.07%) |
Feb 04, 2004 | 6.892 | 6.904 | 6.762 | 6.762 | 983,564 | -0.14(-2.03%) |
Feb 03, 2004 | 6.836 | 6.926 | 6.836 | 6.902 | 869,876 | +0.05(+0.77%) |
Feb 02, 2004 | 6.815 | 6.858 | 6.815 | 6.849 | 746,282 | +0.01(+0.19%) |
Jan 30, 2004 | 6.762 | 6.858 | 6.756 | 6.836 | 816,098 | +0.07(+1.10%) |
Jan 29, 2004 | 6.809 | 6.826 | 6.680 | 6.762 | 1,702,014 | -0.08(-1.24%) |
Jan 28, 2004 | 6.826 | 6.896 | 6.805 | 6.847 | 1,153,859 | +0.04(+0.65%) |
Jan 27, 2004 | 6.762 | 6.845 | 6.752 | 6.803 | 703,826 | +0.03(+0.47%) |
Jan 26, 2004 | 6.781 | 6.826 | 6.741 | 6.771 | 1,080,269 | -0.01(-0.16%) |
Jan 23, 2004 | 6.875 | 6.879 | 6.656 | 6.781 | 2,493,110 | -0.09(-1.36%) |
Jan 22, 2004 | 7.144 | 7.150 | 6.800 | 6.875 | 1,753,904 | -0.28(-3.88%) |
Jan 21, 2004 | 7.186 | 7.197 | 7.133 | 7.152 | 1,362,366 | -0.04(-0.62%) |
Jan 20, 2004 | 7.246 | 7.267 | 7.197 | 7.197 | 829,779 | -0.04(-0.59%) |
Jan 16, 2004 | 7.260 | 7.277 | 7.218 | 7.239 | 247,660 | -0.00(-0.06%) |
Jan 15, 2004 | 7.260 | 7.271 | 7.210 | 7.244 | 444,372 | -0.04(-0.52%) |
Jan 14, 2004 | 7.250 | 7.282 | 7.212 | 7.282 | 295,776 | +0.01(+0.17%) |
Jan 13, 2004 | 7.267 | 7.269 | 7.163 | 7.269 | 613,253 | -0.00(-0.06%) |
Jan 12, 2004 | 7.212 | 7.273 | 7.191 | 7.273 | 528,813 | +0.06(+0.82%) |
Jan 09, 2004 | 7.197 | 7.227 | 7.184 | 7.214 | 539,663 | -0.02(-0.32%) |
Jan 08, 2004 | 7.186 | 7.237 | 7.186 | 7.237 | 605,233 | +0.07(+1.01%) |
Jan 07, 2004 | 7.154 | 7.167 | 7.123 | 7.165 | 657,124 | +0.03(+0.45%) |
Jan 06, 2004 | 7.229 | 7.235 | 7.133 | 7.133 | 779,303 | -0.09(-1.29%) |
Jan 05, 2004 | 7.229 | 7.233 | 7.176 | 7.227 | 1,095,364 | +0.02(+0.32%) |
Jan 02, 2004 | 7.176 | 7.229 | 7.176 | 7.203 | 231,149 | +0.02(+0.24%) |
Dec 31, 2003 | 7.218 | 7.229 | 7.171 | 7.186 | 480,224 | -0.03(-0.44%) |
Dec 30, 2003 | 7.165 | 7.220 | 7.165 | 7.218 | 438,712 | +0.04(+0.62%) |
Dec 29, 2003 | 7.235 | 7.250 | 7.169 | 7.174 | 355,215 | -0.03(-0.41%) |
Dec 26, 2003 | 7.214 | 7.229 | 7.159 | 7.203 | 291,059 | -0.00(-0.06%) |
Dec 24, 2003 | 7.186 | 7.231 | 7.148 | 7.207 | 178,315 | +0.00(+0.00%) |
Dec 23, 2003 | 7.138 | 7.207 | 7.121 | 7.207 | 703,826 | +0.07(+0.95%) |
Dec 22, 2003 | 7.091 | 7.140 | 7.061 | 7.140 | 1,169,427 | +0.02(+0.33%) |
Dec 19, 2003 | 7.072 | 7.127 | 7.072 | 7.116 | 1,613,328 | +0.01(+0.09%) |
Dec 18, 2003 | 7.063 | 7.085 | 7.017 | 7.110 | 536,832 | +0.04(+0.51%) |
Dec 17, 2003 | 7.038 | 7.074 | 6.981 | 7.074 | 387,293 | +0.10(+1.43%) |
Dec 16, 2003 | 6.970 | 7.021 | 6.932 | 6.974 | 403,803 | -0.01(-0.15%) |
Dec 15, 2003 | 7.061 | 7.099 | 6.985 | 6.985 | 434,466 | -0.05(-0.75%) |
Dec 12, 2003 | 6.987 | 7.038 | 6.976 | 7.038 | 259,453 | +0.04(+0.51%) |
Dec 11, 2003 | 6.911 | 7.004 | 6.911 | 7.002 | 590,138 | +0.07(+1.07%) |
Dec 10, 2003 | 6.972 | 6.972 | 6.928 | 6.928 | 689,202 | -0.05(-0.67%) |
Dec 09, 2003 | 6.968 | 6.981 | 6.938 | 6.974 | 367,008 | -0.03(-0.36%) |
Dec 08, 2003 | 6.858 | 7.000 | 6.805 | 7.000 | 533,058 | +0.10(+1.51%) |
Dec 05, 2003 | 6.974 | 6.974 | 6.834 | 6.896 | 455,694 | -0.08(-1.12%) |
Dec 04, 2003 | 6.915 | 6.974 | 6.907 | 6.974 | 404,747 | +0.08(+1.23%) |
Dec 03, 2003 | 7.040 | 7.040 | 6.898 | 6.889 | 462,298 | -0.16(-2.31%) |
Dec 02, 2003 | 7.099 | 7.099 | 7.082 | 7.053 | 379,745 | -0.03(-0.45%) |
Dec 01, 2003 | 6.875 | 7.089 | 6.875 | 7.085 | 880,726 | +0.23(+3.31%) |
Nov 28, 2003 | 6.900 | 6.930 | 6.858 | 6.858 | 120,292 | -0.03(-0.40%) |
Nov 26, 2003 | 6.877 | 6.911 | 6.858 | 6.885 | 287,285 | -0.03(-0.37%) |
Nov 25, 2003 | 6.794 | 6.911 | 6.794 | 6.911 | 710,902 | +0.08(+1.24%) |
Nov 24, 2003 | 6.582 | 6.828 | 6.580 | 6.826 | 1,195,372 | +0.23(+3.50%) |
Nov 21, 2003 | 6.578 | 6.709 | 6.578 | 6.595 | 839,213 | +0.02(+0.26%) |
Nov 20, 2003 | 6.603 | 6.641 | 6.561 | 6.578 | 467,487 | -0.06(-0.89%) |
Nov 19, 2003 | 6.731 | 6.752 | 6.656 | 6.637 | 605,705 | -0.01(-0.13%) |
Nov 18, 2003 | 6.739 | 6.764 | 6.627 | 6.646 | 325,496 | -0.08(-1.23%) |
Nov 17, 2003 | 6.701 | 6.783 | 6.656 | 6.728 | 291,059 | -0.03(-0.50%) |
Nov 14, 2003 | 6.794 | 6.800 | 6.743 | 6.762 | 274,548 | -0.03(-0.47%) |
Nov 13, 2003 | 6.836 | 6.836 | 6.783 | 6.794 | 392,482 | -0.04(-0.62%) |
Nov 12, 2003 | 6.720 | 6.836 | 6.705 | 6.836 | 511,358 | +0.11(+1.70%) |
Nov 11, 2003 | 6.694 | 6.726 | 6.682 | 6.722 | 459,940 | -0.00(-0.06%) |
Nov 10, 2003 | 6.648 | 6.707 | 6.648 | 6.726 | 701,939 | +0.08(+1.15%) |
Nov 07, 2003 | 6.572 | 6.656 | 6.567 | 6.650 | 722,223 | +0.08(+1.19%) |
Nov 06, 2003 | 6.531 | 6.572 | 6.510 | 6.572 | 280,681 | +0.04(+0.62%) |
Nov 05, 2003 | 6.580 | 6.622 | 6.491 | 6.531 | 353,328 | -0.04(-0.55%) |
Nov 04, 2003 | 6.580 | 6.622 | 6.580 | 6.567 | 816,933 | -0.03(-0.48%) |
Nov 03, 2003 | 6.527 | 6.582 | 6.491 | 6.599 | 744,867 | +0.12(+1.90%) |
Oct 31, 2003 | 6.455 | 6.487 | 6.429 | 6.476 | 344,365 | -0.01(-0.13%) |
Oct 30, 2003 | 6.506 | 6.519 | 6.470 | 6.485 | 303,796 | -0.02(-0.36%) |
Oct 29, 2003 | 6.550 | 6.552 | 6.491 | 6.508 | 487,300 | -0.02(-0.36%) |
Oct 28, 2003 | 6.521 | 6.572 | 6.508 | 6.531 | 754,773 | -0.01(-0.23%) |
Oct 27, 2003 | 6.550 | 6.552 | 6.510 | 6.546 | 599,101 | +0.01(+0.19%) |
Oct 24, 2003 | 6.561 | 6.565 | 6.504 | 6.533 | 554,286 | -0.03(-0.52%) |
Oct 23, 2003 | 6.542 | 6.567 | 6.466 | 6.567 | 575,514 | +0.03(+0.42%) |
Oct 22, 2003 | 6.578 | 6.580 | 6.512 | 6.540 | 900,067 | -0.03(-0.48%) |
Oct 21, 2003 | 6.603 | 6.616 | 6.567 | 6.572 | 781,190 | -0.06(-0.83%) |
Oct 20, 2003 | 6.603 | 6.627 | 6.572 | 6.627 | 662,785 | -0.02(-0.29%) |
Oct 17, 2003 | 6.635 | 6.635 | 6.586 | 6.646 | 765,151 | +0.04(+0.55%) |
Oct 16, 2003 | 6.582 | 6.610 | 6.565 | 6.610 | 571,269 | -0.00(-0.06%) |
Oct 15, 2003 | 6.629 | 6.665 | 6.588 | 6.614 | 1,134,047 | -0.02(-0.26%) |
Oct 14, 2003 | 6.588 | 6.641 | 6.584 | 6.631 | 866,574 | +0.04(+0.68%) |
Oct 13, 2003 | 6.582 | 6.610 | 6.580 | 6.586 | 554,758 | +0.01(+0.10%) |
Oct 10, 2003 | 6.572 | 6.591 | 6.548 | 6.580 | 450,505 | +0.00(+0.00%) |
Oct 09, 2003 | 6.572 | 6.574 | 6.572 | 6.580 | 1,377,461 | +0.00(+0.06%) |
Oct 08, 2003 | 6.584 | 6.584 | 6.523 | 6.576 | 1,089,232 | -0.01(-0.19%) |
Oct 07, 2003 | 6.572 | 6.593 | 6.561 | 6.588 | 642,029 | +0.00(+0.00%) |
Oct 06, 2003 | 6.550 | 6.582 | 6.495 | 6.588 | 1,314,720 | +0.05(+0.75%) |
Oct 03, 2003 | 6.519 | 6.546 | 6.463 | 6.540 | 1,449,164 | +0.19(+2.97%) |
Oct 02, 2003 | 6.243 | 6.355 | 6.243 | 6.351 | 892,991 | +0.15(+2.43%) |
Oct 01, 2003 | 6.126 | 6.205 | 6.116 | 6.201 | 1,113,762 | +0.07(+1.11%) |
Sep 30, 2003 | 6.137 | 6.152 | 6.137 | 6.133 | 1,068,947 | -0.01(-0.21%) |
Sep 29, 2003 | 6.126 | 6.169 | 6.118 | 6.145 | 1,046,776 | -0.01(-0.14%) |
Sep 26, 2003 | 6.207 | 6.207 | 6.158 | 6.154 | 566,551 | -0.02(-0.34%) |
Sep 25, 2003 | 6.249 | 6.249 | 6.156 | 6.175 | 1,100,554 | -0.06(-0.95%) |
Sep 24, 2003 | 6.281 | 6.294 | 6.234 | 6.234 | 534,945 | -0.06(-1.01%) |
Sep 23, 2003 | 6.323 | 6.338 | 6.296 | 6.298 | 692,504 | -0.03(-0.44%) |
Sep 22, 2003 | 6.351 | 6.370 | 6.319 | 6.326 | 1,038,285 | -0.02(-0.33%) |
Sep 19, 2003 | 6.338 | 6.383 | 6.338 | 6.347 | 908,558 | +0.03(+0.54%) |
Sep 18, 2003 | 6.317 | 6.328 | 6.300 | 6.313 | 574,571 | -0.00(-0.07%) |
Sep 17, 2003 | 6.336 | 6.336 | 6.302 | 6.317 | 469,374 | -0.00(-0.07%) |
Sep 16, 2003 | 6.332 | 6.336 | 6.321 | 6.321 | 500,509 | -0.00(-0.03%) |
Sep 15, 2003 | 6.330 | 6.360 | 6.307 | 6.323 | 708,543 | -0.00(-0.07%) |
Sep 12, 2003 | 6.338 | 6.387 | 6.328 | 6.328 | 1,168,955 | -0.01(-0.17%) |
Sep 11, 2003 | 6.343 | 6.376 | 6.317 | 6.338 | 851,950 | +0.02(+0.30%) |
Sep 10, 2003 | 6.330 | 6.370 | 6.313 | 6.319 | 1,485,960 | -0.01(-0.13%) |
Sep 09, 2003 | 6.425 | 6.425 | 6.326 | 6.328 | 1,170,370 | -0.10(-1.61%) |
Sep 08, 2003 | 6.466 | 6.472 | 6.410 | 6.432 | 944,410 | -0.01(-0.23%) |
Sep 05, 2003 | 6.516 | 6.516 | 6.415 | 6.446 | 1,098,195 | -0.07(-1.07%) |
Sep 04, 2003 | 6.561 | 6.580 | 6.489 | 6.516 | 735,432 | -0.02(-0.29%) |
Sep 03, 2003 | 6.476 | 6.591 | 6.468 | 6.535 | 508,056 | +0.04(+0.69%) |
Sep 02, 2003 | 6.434 | 6.519 | 6.423 | 6.491 | 759,490 | +0.01(+0.23%) |
Aug 29, 2003 | 6.362 | 6.478 | 6.362 | 6.476 | 630,707 | +0.11(+1.80%) |
Aug 28, 2003 | 6.323 | 6.381 | 6.323 | 6.362 | 808,079 | +0.03(+0.43%) |
Aug 27, 2003 | 6.381 | 6.402 | 6.334 | 6.334 | 795,342 | -0.05(-0.76%) |
Aug 26, 2003 | 6.370 | 6.400 | 6.302 | 6.383 | 5,682,972 | +0.02(+0.37%) |
Aug 25, 2003 | 6.402 | 6.427 | 6.349 | 6.360 | 663,728 | -0.02(-0.30%) |
Aug 22, 2003 | 6.540 | 6.550 | 6.376 | 6.379 | 1,027,907 | -0.13(-1.99%) |
Aug 21, 2003 | 6.519 | 6.527 | 6.451 | 6.508 | 1,000,546 | +0.02(+0.33%) |
Aug 20, 2003 | 6.400 | 6.487 | 6.398 | 6.487 | 548,625 | +0.12(+1.83%) |
Aug 19, 2003 | 6.338 | 6.400 | 6.338 | 6.370 | 387,764 | +0.03(+0.50%) |
Aug 18, 2003 | 6.328 | 6.372 | 6.319 | 6.338 | 758,075 | +0.00(+0.03%) |
Aug 15, 2003 | 6.317 | 6.360 | 6.296 | 6.336 | 215,110 | +0.01(+0.17%) |
Aug 14, 2003 | 6.285 | 6.328 | 6.254 | 6.326 | 891,576 | +0.06(+0.98%) |
Aug 13, 2003 | 6.285 | 6.309 | 6.254 | 6.264 | 882,141 | -0.05(-0.81%) |
Aug 12, 2003 | 6.360 | 6.372 | 6.275 | 6.315 | 1,213,770 | -0.06(-0.96%) |
Aug 11, 2003 | 6.317 | 6.391 | 6.311 | 6.376 | 549,097 | +0.01(+0.10%) |
Aug 08, 2003 | 6.292 | 6.376 | 6.285 | 6.370 | 511,830 | +0.03(+0.50%) |
Aug 07, 2003 | 6.211 | 6.338 | 6.205 | 6.338 | 1,001,018 | +0.15(+2.47%) |
Aug 06, 2003 | 6.211 | 6.215 | 6.135 | 6.186 | 979,790 | +0.01(+0.10%) |
Aug 05, 2003 | 6.302 | 6.351 | 6.160 | 6.179 | 1,808,154 | -0.12(-1.95%) |
Aug 04, 2003 | 6.370 | 6.444 | 6.285 | 6.302 | 2,464,335 | -0.26(-3.94%) |
Aug 01, 2003 | 6.667 | 6.669 | 6.555 | 6.561 | 802,890 | -0.13(-1.96%) |
Jul 31, 2003 | 6.678 | 6.694 | 6.572 | 6.692 | 812,796 | -0.03(-0.44%) |
Jul 30, 2003 | 6.678 | 6.741 | 6.550 | 6.722 | 1,425,578 | +0.00(+0.03%) |
Jul 29, 2003 | 6.783 | 6.783 | 6.678 | 6.720 | 601,460 | -0.09(-1.34%) |
Jul 28, 2003 | 6.815 | 6.817 | 6.720 | 6.811 | 841,100 | -0.01(-0.12%) |
Jul 25, 2003 | 6.858 | 6.889 | 6.811 | 6.820 | 368,895 | -0.08(-1.17%) |
Jul 24, 2003 | 6.932 | 6.938 | 6.858 | 6.900 | 397,671 | -0.01(-0.18%) |
Jul 23, 2003 | 6.858 | 6.921 | 6.832 | 6.913 | 217,469 | +0.06(+0.80%) |
Jul 22, 2003 | 6.911 | 6.917 | 6.832 | 6.858 | 633,066 | -0.03(-0.46%) |
Jul 21, 2003 | 6.887 | 6.917 | 6.809 | 6.889 | 651,463 | -0.02(-0.31%) |
Jul 18, 2003 | 6.879 | 6.913 | 6.847 | 6.911 | 485,413 | +0.05(+0.71%) |
Jul 17, 2003 | 6.879 | 6.964 | 6.834 | 6.862 | 911,388 | -0.04(-0.61%) |
Jul 16, 2003 | 6.979 | 7.010 | 6.826 | 6.904 | 894,406 | -0.08(-1.21%) |
Jul 15, 2003 | 7.010 | 7.015 | 6.968 | 6.989 | 661,841 | -0.05(-0.66%) |
Jul 14, 2003 | 7.048 | 7.048 | 6.968 | 7.036 | 708,071 | -0.01(-0.12%) |
Jul 11, 2003 | 7.038 | 7.080 | 7.004 | 7.044 | 1,050,078 | +0.05(+0.70%) |
Jul 10, 2003 | 7.091 | 7.091 | 6.947 | 6.995 | 702,411 | -0.06(-0.90%) |
Jul 09, 2003 | 7.057 | 7.087 | 7.019 | 7.059 | 777,888 | +0.00(+0.03%) |
Jul 08, 2003 | 7.070 | 7.070 | 6.974 | 7.057 | 841,100 | -0.02(-0.30%) |
Jul 07, 2003 | 7.025 | 7.078 | 6.989 | 7.078 | 958,090 | +0.10(+1.37%) |
Jul 03, 2003 | 7.059 | 7.063 | 6.964 | 6.983 | 480,224 | -0.10(-1.38%) |
Jul 02, 2003 | 6.836 | 7.080 | 6.836 | 7.080 | 1,637,386 | +0.22(+3.25%) |
Jul 01, 2003 | 6.709 | 6.926 | 6.709 | 6.858 | 1,403,406 | +0.14(+2.05%) |
Jun 30, 2003 | 6.680 | 6.720 | 6.588 | 6.720 | 4,556,944 | +0.01(+0.22%) |
Jun 27, 2003 | 6.680 | 6.750 | 6.663 | 6.705 | 1,094,421 | +0.03(+0.41%) |
Jun 26, 2003 | 6.673 | 6.692 | 6.508 | 6.678 | 2,653,972 | +0.00(+0.06%) |
Jun 25, 2003 | 6.815 | 6.815 | 6.667 | 6.673 | 1,849,666 | -0.12(-1.78%) |
Jun 24, 2003 | 6.805 | 6.911 | 6.794 | 6.794 | 1,088,288 | -0.05(-0.77%) |
Jun 23, 2003 | 6.964 | 6.985 | 6.809 | 6.847 | 1,154,331 | -0.15(-2.09%) |
Jun 20, 2003 | 7.048 | 7.048 | 6.976 | 6.993 | 756,660 | -0.03(-0.48%) |
Jun 19, 2003 | 7.144 | 7.186 | 6.974 | 7.027 | 876,952 | -0.14(-1.98%) |
Jun 18, 2003 | 7.144 | 7.178 | 7.038 | 7.169 | 683,541 | +0.02(+0.24%) |
Jun 17, 2003 | 7.207 | 7.227 | 7.144 | 7.152 | 876,952 | -0.01(-0.18%) |
Jun 16, 2003 | 7.091 | 7.165 | 7.051 | 7.165 | 961,864 | +0.10(+1.41%) |
Jun 13, 2003 | 7.282 | 7.282 | 7.012 | 7.065 | 1,203,391 | -0.14(-2.00%) |
Jun 12, 2003 | 7.207 | 7.235 | 7.169 | 7.210 | 732,130 | -0.01(-0.12%) |
Jun 11, 2003 | 7.271 | 7.282 | 7.163 | 7.218 | 879,782 | -0.01(-0.09%) |
Jun 10, 2003 | 7.239 | 7.239 | 7.161 | 7.224 | 876,480 | +0.01(+0.21%) |
Jun 09, 2003 | 7.229 | 7.229 | 7.159 | 7.210 | 532,587 | -0.04(-0.58%) |
Jun 06, 2003 | 7.354 | 7.377 | 7.252 | 7.252 | 892,991 | -0.10(-1.38%) |
Jun 05, 2003 | 7.430 | 7.430 | 7.296 | 7.354 | 651,463 | -0.04(-0.60%) |
Jun 04, 2003 | 7.207 | 7.417 | 7.176 | 7.398 | 910,445 | +0.14(+1.90%) |
Jun 03, 2003 | 7.207 | 7.260 | 7.165 | 7.260 | 1,251,980 | +0.02(+0.32%) |
Jun 02, 2003 | 7.229 | 7.290 | 7.201 | 7.237 | 1,249,621 | -0.01(-0.18%) |
May 30, 2003 | 7.154 | 7.311 | 7.123 | 7.250 | 1,849,194 | +0.13(+1.79%) |
May 29, 2003 | 7.165 | 7.165 | 7.048 | 7.123 | 2,349,704 | -0.03(-0.41%) |
May 28, 2003 | 7.239 | 7.239 | 7.123 | 7.152 | 1,727,015 | -0.10(-1.34%) |
May 27, 2003 | 6.928 | 7.254 | 6.928 | 7.250 | 4,147,479 | +0.33(+4.84%) |
May 23, 2003 | 6.836 | 6.953 | 6.794 | 6.915 | 1,016,113 | +0.12(+1.81%) |
May 22, 2003 | 6.699 | 6.824 | 6.625 | 6.792 | 1,167,540 | +0.14(+2.14%) |
May 21, 2003 | 6.593 | 6.650 | 6.544 | 6.650 | 949,599 | +0.04(+0.58%) |
May 20, 2003 | 6.546 | 6.614 | 6.512 | 6.612 | 895,821 | +0.08(+1.27%) |
May 19, 2003 | 6.618 | 6.620 | 6.516 | 6.529 | 984,507 | +0.04(+0.65%) |
May 16, 2003 | 6.565 | 6.599 | 6.487 | 6.487 | 1,235,941 | -0.12(-1.83%) |
May 15, 2003 | 6.576 | 6.622 | 6.540 | 6.608 | 502,396 | +0.02(+0.32%) |
May 14, 2003 | 6.572 | 6.612 | 6.550 | 6.586 | 600,988 | -0.03(-0.38%) |
May 13, 2003 | 6.625 | 6.631 | 6.563 | 6.612 | 659,011 | -0.03(-0.51%) |
May 12, 2003 | 6.508 | 6.688 | 6.508 | 6.646 | 739,677 | +0.05(+0.80%) |
May 09, 2003 | 6.582 | 6.652 | 6.572 | 6.593 | 770,812 | -0.03(-0.45%) |
May 08, 2003 | 6.508 | 6.682 | 6.508 | 6.622 | 819,872 | +0.03(+0.45%) |
May 07, 2003 | 6.667 | 6.720 | 6.593 | 6.593 | 1,221,317 | -0.11(-1.71%) |
May 06, 2003 | 6.707 | 6.722 | 6.593 | 6.707 | 1,717,109 | +0.00(+0.00%) |
May 05, 2003 | 6.868 | 6.870 | 6.678 | 6.707 | 1,672,294 | -0.16(-2.35%) |
May 02, 2003 | 6.688 | 6.889 | 6.678 | 6.868 | 1,028,850 | +0.25(+3.75%) |