Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.975 | 7.060 | 6.707 | 6.718 | 2,582,400 | -0.24(-3.48%) |
Apr 29, 2004 | 7.070 | 7.150 | 6.897 | 6.960 | 1,606,800 | -0.11(-1.52%) |
Apr 28, 2004 | 7.098 | 7.143 | 7.008 | 7.067 | 2,000,000 | -0.07(-0.98%) |
Apr 27, 2004 | 7.225 | 7.275 | 7.062 | 7.138 | 1,678,000 | -0.02(-0.28%) |
Apr 26, 2004 | 7.418 | 7.450 | 7.140 | 7.157 | 2,066,400 | -0.23(-3.05%) |
Apr 23, 2004 | 7.570 | 7.615 | 7.343 | 7.383 | 3,468,000 | -0.17(-2.25%) |
Apr 22, 2004 | 7.412 | 7.713 | 7.397 | 7.553 | 1,322,400 | +0.06(+0.80%) |
Apr 21, 2004 | 7.445 | 7.532 | 7.393 | 7.492 | 1,611,600 | +0.01(+0.10%) |
Apr 20, 2004 | 7.510 | 7.688 | 7.353 | 7.485 | 1,468,800 | -0.01(-0.20%) |
Apr 19, 2004 | 7.440 | 7.513 | 7.305 | 7.500 | 1,701,600 | +0.04(+0.50%) |
Apr 16, 2004 | 7.457 | 7.513 | 7.338 | 7.463 | 1,938,000 | -0.00(-0.07%) |
Apr 15, 2004 | 7.487 | 7.513 | 7.340 | 7.468 | 1,640,000 | -0.00(-0.07%) |
Apr 14, 2004 | 7.625 | 7.625 | 7.390 | 7.473 | 1,192,800 | -0.14(-1.84%) |
Apr 13, 2004 | 7.673 | 7.747 | 7.575 | 7.612 | 2,299,200 | -0.04(-0.49%) |
Apr 12, 2004 | 7.575 | 7.675 | 7.500 | 7.650 | 1,421,600 | +0.10(+1.32%) |
Apr 08, 2004 | 7.535 | 7.615 | 7.500 | 7.550 | 2,680,800 | +0.17(+2.23%) |
Apr 07, 2004 | 7.230 | 7.410 | 7.213 | 7.385 | 1,491,600 | +0.15(+2.07%) |
Apr 06, 2004 | 7.468 | 7.470 | 7.207 | 7.235 | 1,475,600 | -0.24(-3.24%) |
Apr 05, 2004 | 7.213 | 7.560 | 7.195 | 7.478 | 2,751,200 | +0.28(+3.85%) |
Apr 02, 2004 | 7.053 | 7.285 | 7.013 | 7.200 | 2,134,400 | +0.27(+3.82%) |
Apr 01, 2004 | 6.975 | 7.025 | 6.918 | 6.935 | 1,494,400 | -0.02(-0.29%) |
Mar 31, 2004 | 7.058 | 7.117 | 6.940 | 6.955 | 956,000 | -0.12(-1.70%) |
Mar 30, 2004 | 6.923 | 7.120 | 6.915 | 7.075 | 1,068,400 | +0.13(+1.84%) |
Mar 29, 2004 | 6.910 | 7.077 | 6.902 | 6.947 | 1,415,600 | +0.08(+1.09%) |
Mar 26, 2004 | 7.018 | 7.062 | 6.812 | 6.872 | 1,948,400 | -0.17(-2.41%) |
Mar 25, 2004 | 6.960 | 7.080 | 6.872 | 7.043 | 1,703,600 | +0.11(+1.51%) |
Mar 24, 2004 | 6.857 | 6.960 | 6.705 | 6.938 | 1,402,000 | +0.11(+1.54%) |
Mar 23, 2004 | 6.872 | 6.930 | 6.775 | 6.832 | 1,113,200 | +0.00(+0.04%) |
Mar 22, 2004 | 7.125 | 7.175 | 6.755 | 6.830 | 1,809,600 | -0.28(-3.97%) |
Mar 19, 2004 | 7.145 | 7.173 | 7.025 | 7.112 | 1,139,200 | +0.03(+0.39%) |
Mar 18, 2004 | 7.080 | 7.205 | 6.985 | 7.085 | 1,084,000 | -0.08(-1.05%) |
Mar 17, 2004 | 7.013 | 7.195 | 7.013 | 7.160 | 1,001,600 | +0.15(+2.14%) |
Mar 16, 2004 | 7.025 | 7.160 | 6.822 | 7.010 | 1,830,400 | +0.02(+0.32%) |
Mar 15, 2004 | 7.247 | 7.247 | 6.982 | 6.987 | 2,264,000 | -0.28(-3.79%) |
Mar 12, 2004 | 7.268 | 7.275 | 7.183 | 7.263 | 2,163,200 | +0.06(+0.80%) |
Mar 11, 2004 | 7.322 | 7.362 | 7.150 | 7.205 | 1,825,200 | -0.16(-2.11%) |
Mar 10, 2004 | 7.348 | 7.500 | 7.348 | 7.360 | 1,575,600 | -0.02(-0.27%) |
Mar 09, 2004 | 7.428 | 7.468 | 7.332 | 7.380 | 2,128,400 | -0.03(-0.44%) |
Mar 08, 2004 | 7.675 | 7.750 | 7.330 | 7.413 | 3,866,800 | +0.01(+0.07%) |
Mar 05, 2004 | 7.250 | 7.463 | 7.230 | 7.407 | 1,940,000 | +0.04(+0.61%) |
Mar 04, 2004 | 7.188 | 7.405 | 7.180 | 7.362 | 4,274,800 | +0.17(+2.40%) |
Mar 03, 2004 | 7.213 | 7.250 | 7.128 | 7.190 | 1,072,400 | -0.03(-0.48%) |
Mar 02, 2004 | 7.232 | 7.325 | 7.180 | 7.225 | 1,256,800 | -0.03(-0.34%) |
Mar 01, 2004 | 7.275 | 7.305 | 7.120 | 7.250 | 1,557,600 | +0.08(+1.08%) |
Feb 27, 2004 | 7.281 | 7.287 | 7.098 | 7.173 | 1,756,800 | -0.08(-1.07%) |
Feb 26, 2004 | 7.290 | 7.365 | 7.103 | 7.250 | 2,964,400 | -0.08(-1.06%) |
Feb 25, 2004 | 7.133 | 7.385 | 7.133 | 7.327 | 1,730,800 | +0.18(+2.48%) |
Feb 24, 2004 | 7.100 | 7.253 | 7.000 | 7.150 | 1,810,000 | +0.06(+0.78%) |
Feb 23, 2004 | 7.286 | 7.322 | 7.043 | 7.095 | 2,247,200 | -0.18(-2.43%) |
Feb 20, 2004 | 7.317 | 7.395 | 7.155 | 7.271 | 2,221,200 | -0.08(-1.10%) |
Feb 19, 2004 | 7.465 | 7.500 | 7.338 | 7.353 | 3,014,000 | -0.00(-0.07%) |
Feb 18, 2004 | 7.325 | 7.494 | 7.312 | 7.357 | 2,685,200 | +0.07(+0.96%) |
Feb 17, 2004 | 7.412 | 7.412 | 7.138 | 7.287 | 3,549,600 | +0.31(+4.44%) |
Feb 13, 2004 | 7.350 | 7.362 | 6.881 | 6.978 | 2,846,800 | -0.24(-3.26%) |
Feb 12, 2004 | 7.225 | 7.375 | 7.162 | 7.213 | 1,597,600 | -0.06(-0.86%) |
Feb 11, 2004 | 7.315 | 7.438 | 6.945 | 7.275 | 11,185,600 | +0.54(+7.94%) |
Feb 10, 2004 | 6.860 | 6.875 | 6.421 | 6.740 | 9,100,400 | -0.15(-2.14%) |
Feb 09, 2004 | 7.093 | 7.112 | 6.845 | 6.888 | 2,180,400 | -0.23(-3.30%) |
Feb 06, 2004 | 6.890 | 7.128 | 6.787 | 7.122 | 1,225,200 | +0.26(+3.86%) |
Feb 05, 2004 | 6.875 | 7.005 | 6.825 | 6.857 | 1,041,600 | -0.03(-0.44%) |
Feb 04, 2004 | 7.157 | 7.157 | 6.838 | 6.888 | 1,682,400 | -0.26(-3.67%) |
Feb 03, 2004 | 7.100 | 7.228 | 7.065 | 7.150 | 2,949,200 | +0.12(+1.78%) |
Feb 02, 2004 | 6.970 | 7.160 | 6.862 | 7.025 | 3,189,200 | +0.03(+0.36%) |
Jan 30, 2004 | 6.980 | 7.037 | 6.812 | 7.000 | 2,243,600 | +0.04(+0.65%) |
Jan 29, 2004 | 7.029 | 7.050 | 6.825 | 6.955 | 2,014,000 | -0.08(-1.10%) |
Jan 28, 2004 | 6.950 | 7.181 | 6.950 | 7.032 | 2,505,600 | +0.07(+1.04%) |
Jan 27, 2004 | 7.168 | 7.237 | 6.950 | 6.960 | 2,333,200 | -0.24(-3.33%) |
Jan 26, 2004 | 7.188 | 7.215 | 7.098 | 7.200 | 2,194,000 | +0.03(+0.35%) |
Jan 23, 2004 | 7.048 | 7.260 | 6.938 | 7.175 | 2,623,200 | +0.13(+1.81%) |
Jan 22, 2004 | 7.145 | 7.300 | 6.987 | 7.048 | 1,614,800 | -0.14(-1.98%) |
Jan 21, 2004 | 7.300 | 7.300 | 7.100 | 7.190 | 954,000 | -0.10(-1.34%) |
Jan 20, 2004 | 7.125 | 7.325 | 7.100 | 7.287 | 2,215,200 | +0.20(+2.82%) |
Jan 16, 2004 | 7.077 | 7.237 | 6.888 | 7.088 | 2,275,200 | -0.01(-0.21%) |
Jan 15, 2004 | 7.003 | 7.133 | 6.835 | 7.103 | 1,219,948 | +0.07(+0.92%) |
Jan 14, 2004 | 6.915 | 7.088 | 6.872 | 7.037 | 1,903,296 | +0.12(+1.70%) |
Jan 13, 2004 | 7.088 | 7.237 | 6.865 | 6.920 | 1,977,548 | -0.16(-2.19%) |
Jan 12, 2004 | 6.550 | 7.098 | 6.545 | 7.075 | 5,569,936 | +0.56(+8.60%) |
Jan 09, 2004 | 6.660 | 6.673 | 6.412 | 6.515 | 5,263,192 | -0.21(-3.12%) |
Jan 08, 2004 | 6.795 | 6.850 | 6.643 | 6.725 | 2,064,480 | -0.03(-0.37%) |
Jan 07, 2004 | 6.775 | 6.875 | 6.643 | 6.750 | 3,581,068 | -0.18(-2.56%) |
Jan 06, 2004 | 7.000 | 7.013 | 6.895 | 6.928 | 1,791,200 | -0.08(-1.21%) |
Jan 05, 2004 | 6.935 | 7.070 | 6.912 | 7.013 | 2,224,800 | +0.19(+2.75%) |
Jan 02, 2004 | 6.920 | 6.930 | 6.785 | 6.825 | 1,142,800 | -0.08(-1.23%) |
Dec 31, 2003 | 7.000 | 7.080 | 6.870 | 6.910 | 1,412,800 | -0.06(-0.90%) |
Dec 30, 2003 | 7.025 | 7.072 | 6.907 | 6.973 | 1,088,824 | +0.02(+0.25%) |
Dec 29, 2003 | 6.875 | 7.040 | 6.853 | 6.955 | 1,671,024 | +0.11(+1.53%) |
Dec 26, 2003 | 6.827 | 6.875 | 6.800 | 6.850 | 572,872 | +0.00(+0.04%) |
Dec 24, 2003 | 6.935 | 6.938 | 6.812 | 6.848 | 935,540 | -0.09(-1.30%) |
Dec 23, 2003 | 6.893 | 6.987 | 6.808 | 6.938 | 2,413,148 | +0.01(+0.18%) |
Dec 22, 2003 | 6.855 | 6.938 | 6.808 | 6.925 | 1,491,932 | -0.01(-0.14%) |
Dec 19, 2003 | 7.085 | 7.090 | 6.838 | 6.935 | 1,583,264 | -0.06(-0.93%) |
Dec 18, 2003 | 6.975 | 7.037 | 6.952 | 7.000 | 1,386,836 | +0.03(+0.46%) |
Dec 17, 2003 | 7.000 | 7.082 | 6.865 | 6.968 | 1,082,876 | +0.05(+0.76%) |
Dec 16, 2003 | 6.933 | 7.018 | 6.835 | 6.915 | 1,630,872 | -0.03(-0.40%) |
Dec 15, 2003 | 7.138 | 7.263 | 6.938 | 6.942 | 2,108,364 | -0.14(-2.01%) |
Dec 12, 2003 | 6.997 | 7.130 | 6.905 | 7.085 | 2,891,720 | +0.11(+1.61%) |
Dec 11, 2003 | 6.695 | 7.085 | 6.678 | 6.973 | 1,921,600 | +0.31(+4.69%) |
Dec 10, 2003 | 6.878 | 6.942 | 6.633 | 6.660 | 1,304,844 | -0.21(-3.09%) |
Dec 09, 2003 | 6.725 | 7.040 | 6.678 | 6.872 | 3,574,096 | +0.20(+2.96%) |
Dec 08, 2003 | 6.946 | 6.947 | 6.500 | 6.675 | 5,104,700 | -0.33(-4.64%) |
Dec 05, 2003 | 7.190 | 7.192 | 6.965 | 7.000 | 2,009,984 | -0.19(-2.64%) |
Dec 04, 2003 | 7.388 | 7.508 | 7.117 | 7.190 | 2,596,600 | -0.19(-2.54%) |
Dec 03, 2003 | 7.555 | 7.657 | 7.367 | 7.378 | 1,084,004 | -0.16(-2.16%) |
Dec 02, 2003 | 7.565 | 7.633 | 7.463 | 7.540 | 1,073,816 | -0.08(-1.11%) |
Dec 01, 2003 | 7.662 | 7.832 | 7.543 | 7.625 | 1,345,428 | +0.02(+0.23%) |
Nov 28, 2003 | 7.537 | 7.660 | 7.508 | 7.607 | 655,564 | +0.08(+1.03%) |
Nov 26, 2003 | 7.500 | 7.558 | 7.388 | 7.530 | 736,768 | +0.06(+0.77%) |
Nov 25, 2003 | 7.445 | 7.492 | 7.332 | 7.473 | 1,179,228 | +0.00(+0.07%) |
Nov 24, 2003 | 7.250 | 7.500 | 7.250 | 7.468 | 1,290,836 | +0.27(+3.79%) |
Nov 21, 2003 | 7.218 | 7.242 | 7.122 | 7.195 | 644,268 | -0.02(-0.31%) |
Nov 20, 2003 | 7.175 | 7.348 | 7.125 | 7.218 | 1,192,248 | -0.04(-0.62%) |
Nov 19, 2003 | 7.138 | 7.320 | 7.112 | 7.263 | 1,210,364 | +0.15(+2.14%) |
Nov 18, 2003 | 7.345 | 7.500 | 7.107 | 7.110 | 1,417,056 | -0.23(-3.18%) |
Nov 17, 2003 | 7.375 | 7.388 | 7.220 | 7.344 | 1,331,812 | -0.13(-1.79%) |
Nov 14, 2003 | 7.728 | 7.775 | 7.447 | 7.478 | 1,524,148 | -0.32(-4.07%) |
Nov 13, 2003 | 7.690 | 7.912 | 7.690 | 7.795 | 2,517,488 | +0.08(+1.04%) |
Nov 12, 2003 | 7.350 | 7.787 | 7.350 | 7.715 | 1,671,444 | +0.35(+4.79%) |
Nov 11, 2003 | 7.562 | 7.562 | 7.317 | 7.362 | 1,271,448 | -0.28(-3.70%) |
Nov 10, 2003 | 7.678 | 7.920 | 7.555 | 7.645 | 1,778,364 | -0.01(-0.16%) |
Nov 07, 2003 | 7.670 | 7.827 | 7.593 | 7.657 | 3,222,268 | -0.01(-0.16%) |
Nov 06, 2003 | 7.670 | 7.800 | 7.575 | 7.670 | 3,635,808 | +0.02(+0.26%) |
Nov 05, 2003 | 7.164 | 7.695 | 7.140 | 7.650 | 4,945,672 | +0.49(+6.85%) |
Nov 04, 2003 | 7.210 | 7.210 | 7.000 | 7.160 | 2,748,540 | -0.06(-0.87%) |
Nov 03, 2003 | 6.995 | 7.250 | 6.950 | 7.223 | 2,793,696 | +0.27(+3.81%) |
Oct 31, 2003 | 7.018 | 7.050 | 6.950 | 6.957 | 4,806,840 | -0.11(-1.49%) |
Oct 30, 2003 | 7.075 | 7.187 | 7.000 | 7.062 | 3,345,152 | -0.01(-0.18%) |
Oct 29, 2003 | 6.838 | 7.412 | 6.680 | 7.075 | 27,652,136 | -0.99(-12.30%) |
Oct 28, 2003 | 7.900 | 8.080 | 7.770 | 8.068 | 1,902,172 | +0.12(+1.57%) |
Oct 27, 2003 | 7.775 | 8.030 | 7.747 | 7.943 | 866,400 | +0.17(+2.22%) |
Oct 24, 2003 | 7.688 | 7.910 | 7.625 | 7.770 | 1,369,200 | -0.03(-0.38%) |
Oct 23, 2003 | 7.907 | 8.008 | 7.713 | 7.800 | 1,987,200 | -0.28(-3.44%) |
Oct 22, 2003 | 8.370 | 8.370 | 7.860 | 8.078 | 2,286,400 | -0.33(-3.98%) |
Oct 21, 2003 | 8.015 | 8.485 | 8.002 | 8.412 | 4,469,824 | +0.50(+6.29%) |
Oct 20, 2003 | 7.657 | 8.158 | 7.550 | 7.915 | 3,344,708 | +0.21(+2.73%) |
Oct 17, 2003 | 7.875 | 7.945 | 7.598 | 7.705 | 2,069,524 | -0.20(-2.56%) |
Oct 16, 2003 | 7.912 | 8.110 | 7.800 | 7.907 | 2,525,412 | -0.03(-0.35%) |
Oct 15, 2003 | 7.810 | 8.170 | 7.800 | 7.935 | 7,297,388 | +0.33(+4.34%) |
Oct 14, 2003 | 7.447 | 7.665 | 7.325 | 7.605 | 4,000,688 | +0.18(+2.42%) |
Oct 13, 2003 | 6.900 | 7.513 | 6.900 | 7.425 | 3,512,520 | +0.50(+7.26%) |
Oct 10, 2003 | 7.037 | 7.075 | 6.772 | 6.923 | 2,392,736 | -0.09(-1.28%) |
Oct 09, 2003 | 7.260 | 7.275 | 6.925 | 7.013 | 2,113,996 | -0.18(-2.54%) |
Oct 08, 2003 | 7.298 | 7.343 | 7.192 | 7.195 | 2,039,864 | -0.09(-1.27%) |
Oct 07, 2003 | 7.152 | 7.330 | 7.090 | 7.287 | 2,220,856 | +0.02(+0.28%) |
Oct 06, 2003 | 7.190 | 7.330 | 7.128 | 7.268 | 2,752,752 | +0.12(+1.64%) |
Oct 03, 2003 | 6.825 | 7.200 | 6.800 | 7.150 | 3,709,076 | +0.43(+6.44%) |
Oct 02, 2003 | 6.857 | 6.935 | 6.652 | 6.718 | 3,052,060 | -0.08(-1.10%) |
Oct 01, 2003 | 6.503 | 6.893 | 6.495 | 6.793 | 4,937,776 | +0.31(+4.78%) |
Sep 30, 2003 | 6.550 | 6.562 | 6.165 | 6.482 | 5,580,532 | -0.15(-2.22%) |
Sep 29, 2003 | 6.925 | 6.928 | 6.513 | 6.630 | 3,980,636 | -0.29(-4.19%) |
Sep 26, 2003 | 6.895 | 7.098 | 6.775 | 6.920 | 2,324,956 | +0.03(+0.36%) |
Sep 25, 2003 | 7.237 | 7.350 | 6.890 | 6.895 | 2,814,120 | -0.34(-4.63%) |
Sep 24, 2003 | 7.420 | 7.500 | 7.053 | 7.230 | 2,518,428 | -0.19(-2.56%) |
Sep 23, 2003 | 7.463 | 7.580 | 7.357 | 7.420 | 2,300,200 | -0.02(-0.24%) |
Sep 22, 2003 | 7.388 | 7.500 | 7.348 | 7.438 | 1,349,104 | -0.08(-1.10%) |
Sep 19, 2003 | 7.510 | 7.650 | 7.375 | 7.520 | 2,858,260 | -0.01(-0.07%) |
Sep 18, 2003 | 7.720 | 7.720 | 7.490 | 7.525 | 3,636,588 | -0.20(-2.59%) |
Sep 17, 2003 | 7.848 | 7.947 | 7.540 | 7.725 | 2,728,896 | -0.12(-1.53%) |
Sep 16, 2003 | 7.440 | 7.897 | 7.438 | 7.845 | 2,440,760 | +0.35(+4.67%) |
Sep 15, 2003 | 7.500 | 7.548 | 7.428 | 7.495 | 1,307,200 | -0.06(-0.76%) |
Sep 12, 2003 | 7.525 | 7.593 | 7.370 | 7.553 | 1,823,600 | -0.08(-1.02%) |
Sep 11, 2003 | 7.463 | 7.702 | 7.463 | 7.630 | 2,055,600 | +0.17(+2.24%) |
Sep 10, 2003 | 7.700 | 7.725 | 7.405 | 7.463 | 1,398,000 | -0.27(-3.52%) |
Sep 09, 2003 | 7.787 | 7.870 | 7.622 | 7.735 | 2,476,400 | -0.09(-1.15%) |
Sep 08, 2003 | 7.918 | 8.145 | 7.817 | 7.825 | 3,738,800 | -0.25(-3.10%) |
Sep 05, 2003 | 8.262 | 8.300 | 7.952 | 8.075 | 1,731,160 | -0.25(-3.00%) |
Sep 04, 2003 | 8.252 | 8.540 | 8.225 | 8.325 | 2,737,600 | +0.00(+0.06%) |
Sep 03, 2003 | 7.835 | 8.380 | 7.825 | 8.320 | 3,950,400 | +0.54(+6.94%) |
Sep 02, 2003 | 7.475 | 7.850 | 7.440 | 7.780 | 2,703,200 | +0.37(+5.03%) |
Aug 29, 2003 | 7.442 | 7.490 | 7.348 | 7.407 | 588,400 | -0.07(-0.90%) |
Aug 28, 2003 | 7.402 | 7.508 | 7.327 | 7.475 | 1,709,200 | +0.10(+1.42%) |
Aug 27, 2003 | 7.290 | 7.402 | 7.202 | 7.370 | 1,351,200 | +0.08(+1.03%) |
Aug 26, 2003 | 7.293 | 7.317 | 7.128 | 7.295 | 1,573,600 | -0.00(-0.07%) |
Aug 25, 2003 | 7.580 | 7.612 | 7.288 | 7.300 | 1,520,400 | -0.31(-4.01%) |
Aug 22, 2003 | 7.622 | 7.750 | 7.473 | 7.605 | 1,930,000 | +0.08(+1.03%) |
Aug 21, 2003 | 7.600 | 7.688 | 7.478 | 7.527 | 2,026,000 | -0.05(-0.73%) |
Aug 20, 2003 | 7.567 | 7.683 | 7.425 | 7.582 | 1,388,400 | -0.03(-0.39%) |
Aug 19, 2003 | 7.287 | 7.625 | 7.282 | 7.612 | 2,751,600 | +0.41(+5.66%) |
Aug 18, 2003 | 7.025 | 7.332 | 7.005 | 7.205 | 2,301,600 | +0.23(+3.33%) |
Aug 15, 2003 | 6.875 | 7.048 | 6.812 | 6.973 | 452,000 | +0.10(+1.42%) |
Aug 14, 2003 | 6.938 | 6.975 | 6.840 | 6.875 | 2,156,800 | -0.05(-0.72%) |
Aug 13, 2003 | 6.888 | 6.960 | 6.865 | 6.925 | 2,992,000 | +0.02(+0.36%) |
Aug 12, 2003 | 6.940 | 7.065 | 6.769 | 6.900 | 1,289,200 | +0.01(+0.15%) |
Aug 11, 2003 | 6.575 | 6.928 | 6.575 | 6.890 | 1,693,600 | +0.28(+4.20%) |
Aug 08, 2003 | 6.720 | 6.798 | 6.580 | 6.612 | 1,027,600 | +0.02(+0.27%) |
Aug 07, 2003 | 6.675 | 6.675 | 6.450 | 6.595 | 1,088,400 | -0.07(-1.01%) |
Aug 06, 2003 | 6.750 | 6.775 | 6.590 | 6.662 | 1,544,400 | -0.07(-0.97%) |
Aug 05, 2003 | 6.812 | 6.825 | 6.685 | 6.728 | 2,749,600 | -0.07(-1.07%) |
Aug 04, 2003 | 6.753 | 6.800 | 6.668 | 6.800 | 3,082,400 | +0.00(+0.00%) |
Aug 01, 2003 | 6.885 | 6.885 | 6.630 | 6.800 | 3,122,800 | -0.08(-1.23%) |
Jul 31, 2003 | 6.982 | 7.062 | 6.718 | 6.885 | 2,127,200 | +0.01(+0.18%) |
Jul 30, 2003 | 6.925 | 7.037 | 6.753 | 6.872 | 1,238,000 | -0.04(-0.61%) |
Jul 29, 2003 | 6.957 | 7.072 | 6.805 | 6.915 | 3,509,600 | -0.03(-0.40%) |
Jul 28, 2003 | 7.020 | 7.045 | 6.850 | 6.942 | 2,339,200 | -0.06(-0.82%) |
Jul 25, 2003 | 6.933 | 7.067 | 6.660 | 7.000 | 2,253,200 | +0.06(+0.90%) |
Jul 24, 2003 | 6.980 | 7.103 | 6.845 | 6.938 | 3,559,600 | +0.04(+0.54%) |
Jul 23, 2003 | 6.750 | 6.960 | 6.485 | 6.900 | 11,011,600 | -0.24(-3.43%) |
Jul 22, 2003 | 7.250 | 7.362 | 7.025 | 7.145 | 4,510,400 | -0.05(-0.73%) |
Jul 21, 2003 | 7.190 | 7.355 | 7.112 | 7.198 | 3,352,000 | +0.04(+0.53%) |
Jul 18, 2003 | 7.242 | 7.470 | 7.095 | 7.160 | 3,090,800 | -0.11(-1.51%) |
Jul 17, 2003 | 7.400 | 7.418 | 7.125 | 7.270 | 2,654,000 | -0.20(-2.68%) |
Jul 16, 2003 | 7.577 | 7.707 | 7.343 | 7.470 | 1,655,200 | -0.10(-1.32%) |
Jul 15, 2003 | 7.625 | 7.665 | 7.438 | 7.570 | 2,675,600 | +0.13(+1.78%) |
Jul 14, 2003 | 7.513 | 7.562 | 7.350 | 7.438 | 2,208,000 | +0.07(+0.88%) |
Jul 11, 2003 | 7.317 | 7.500 | 7.305 | 7.372 | 2,272,000 | +0.07(+0.92%) |
Jul 10, 2003 | 7.080 | 7.335 | 6.900 | 7.305 | 4,095,600 | +0.19(+2.63%) |
Jul 09, 2003 | 7.375 | 7.440 | 7.088 | 7.117 | 2,845,600 | -0.24(-3.20%) |
Jul 08, 2003 | 7.070 | 7.428 | 7.062 | 7.353 | 2,230,000 | +0.28(+4.00%) |
Jul 07, 2003 | 7.062 | 7.138 | 6.918 | 7.070 | 1,275,600 | +0.09(+1.25%) |
Jul 03, 2003 | 6.615 | 7.082 | 6.450 | 6.982 | 4,499,200 | +0.30(+4.57%) |
Jul 02, 2003 | 6.420 | 6.777 | 6.300 | 6.678 | 4,259,200 | +0.38(+6.03%) |
Jul 01, 2003 | 6.433 | 6.455 | 5.907 | 6.298 | 5,744,400 | -0.20(-3.08%) |
Jun 30, 2003 | 6.475 | 6.532 | 6.365 | 6.497 | 5,232,000 | +0.08(+1.33%) |
Jun 27, 2003 | 6.375 | 6.577 | 6.317 | 6.412 | 3,565,200 | +0.04(+0.59%) |
Jun 26, 2003 | 6.150 | 6.425 | 6.117 | 6.375 | 2,649,600 | +0.26(+4.25%) |
Jun 25, 2003 | 6.250 | 6.350 | 6.080 | 6.115 | 3,448,800 | -0.13(-2.08%) |
Jun 24, 2003 | 6.100 | 6.335 | 6.048 | 6.245 | 4,052,400 | +0.21(+3.57%) |
Jun 23, 2003 | 6.332 | 6.397 | 6.025 | 6.030 | 2,930,400 | -0.36(-5.71%) |
Jun 20, 2003 | 6.655 | 6.715 | 6.293 | 6.395 | 4,769,200 | -0.28(-4.23%) |
Jun 19, 2003 | 6.960 | 6.960 | 6.562 | 6.678 | 3,527,200 | -0.25(-3.68%) |
Jun 18, 2003 | 7.272 | 7.275 | 6.775 | 6.933 | 4,604,800 | -0.41(-5.55%) |
Jun 17, 2003 | 7.388 | 7.522 | 7.270 | 7.340 | 1,865,600 | +0.02(+0.34%) |
Jun 16, 2003 | 7.223 | 7.393 | 7.030 | 7.315 | 2,458,400 | +0.13(+1.77%) |
Jun 13, 2003 | 7.580 | 7.625 | 7.088 | 7.188 | 3,593,200 | -0.42(-5.58%) |
Jun 12, 2003 | 7.388 | 7.625 | 7.388 | 7.612 | 4,620,800 | +0.21(+2.87%) |
Jun 11, 2003 | 7.268 | 7.475 | 7.250 | 7.400 | 5,214,400 | +0.15(+2.07%) |
Jun 10, 2003 | 7.005 | 7.250 | 7.000 | 7.250 | 2,067,200 | +0.21(+2.98%) |
Jun 09, 2003 | 7.325 | 7.350 | 6.878 | 7.040 | 1,770,400 | -0.29(-3.89%) |
Jun 06, 2003 | 7.210 | 8.440 | 7.155 | 7.325 | 9,103,600 | +0.31(+4.42%) |
Jun 05, 2003 | 7.040 | 7.067 | 6.765 | 7.015 | 1,953,200 | -0.04(-0.57%) |
Jun 04, 2003 | 6.907 | 7.112 | 6.890 | 7.055 | 1,210,400 | +0.18(+2.62%) |
Jun 03, 2003 | 6.952 | 7.050 | 6.772 | 6.875 | 1,341,600 | -0.10(-1.43%) |
Jun 02, 2003 | 6.750 | 7.232 | 6.732 | 6.975 | 3,793,600 | +0.26(+3.87%) |
May 30, 2003 | 6.575 | 6.732 | 6.522 | 6.715 | 2,041,600 | +0.18(+2.72%) |
May 29, 2003 | 6.540 | 6.582 | 6.435 | 6.537 | 2,887,200 | -0.00(-0.04%) |
May 28, 2003 | 6.425 | 6.607 | 6.378 | 6.540 | 1,231,200 | +0.11(+1.71%) |
May 27, 2003 | 6.115 | 6.455 | 6.098 | 6.430 | 1,754,800 | +0.29(+4.72%) |
May 23, 2003 | 6.207 | 6.263 | 6.125 | 6.140 | 770,400 | -0.08(-1.21%) |
May 22, 2003 | 5.963 | 6.287 | 5.963 | 6.215 | 1,737,200 | +0.22(+3.76%) |
May 21, 2003 | 5.900 | 6.032 | 5.850 | 5.990 | 1,246,000 | +0.11(+1.91%) |
May 20, 2003 | 6.107 | 6.192 | 5.638 | 5.878 | 3,159,600 | -0.16(-2.69%) |
May 19, 2003 | 6.218 | 6.385 | 6.027 | 6.040 | 2,316,400 | -0.29(-4.51%) |
May 16, 2003 | 6.245 | 6.480 | 6.228 | 6.325 | 1,800,000 | +0.02(+0.28%) |
May 15, 2003 | 6.350 | 6.360 | 6.210 | 6.308 | 2,934,400 | -0.01(-0.20%) |
May 14, 2003 | 6.308 | 6.435 | 6.285 | 6.320 | 2,824,000 | +0.01(+0.12%) |
May 13, 2003 | 6.125 | 6.320 | 6.125 | 6.312 | 3,623,200 | +0.13(+2.14%) |
May 12, 2003 | 6.138 | 6.230 | 6.105 | 6.180 | 1,152,400 | +0.02(+0.41%) |
May 09, 2003 | 6.188 | 6.237 | 6.120 | 6.155 | 1,298,000 | -0.03(-0.44%) |
May 08, 2003 | 6.115 | 6.215 | 6.112 | 6.183 | 800,000 | -0.00(-0.08%) |
May 07, 2003 | 6.090 | 6.235 | 6.030 | 6.188 | 1,154,400 | +0.08(+1.39%) |
May 06, 2003 | 6.070 | 6.290 | 6.000 | 6.103 | 935,200 | +0.03(+0.42%) |
May 05, 2003 | 6.000 | 6.133 | 5.928 | 6.077 | 1,220,800 | +0.08(+1.33%) |
May 02, 2003 | 5.812 | 6.003 | 5.785 | 5.997 | 1,270,800 | +0.19(+3.32%) |