Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.697 | 8.814 | 8.603 | 8.697 | 303,166 | +0.06(+0.72%) |
Jan 29, 2004 | 8.564 | 8.720 | 8.462 | 8.634 | 299,841 | +0.15(+1.75%) |
Jan 28, 2004 | 8.486 | 8.603 | 8.486 | 8.486 | 51,017 | +0.00(+0.00%) |
Jan 27, 2004 | 8.517 | 8.572 | 8.486 | 8.486 | 14,832 | -0.04(-0.46%) |
Jan 26, 2004 | 8.595 | 8.603 | 8.486 | 8.525 | 40,149 | -0.05(-0.55%) |
Jan 23, 2004 | 8.493 | 8.720 | 8.329 | 8.572 | 48,588 | -0.05(-0.63%) |
Jan 22, 2004 | 8.400 | 8.673 | 8.400 | 8.626 | 12,147 | +0.14(+1.66%) |
Jan 21, 2004 | 8.525 | 8.579 | 8.439 | 8.486 | 19,307 | +0.04(+0.46%) |
Jan 20, 2004 | 8.446 | 8.517 | 8.368 | 8.446 | 8,566 | -0.04(-0.46%) |
Jan 16, 2004 | 8.587 | 8.587 | 8.329 | 8.486 | 15,215 | -0.10(-1.18%) |
Jan 15, 2004 | 8.603 | 8.603 | 8.525 | 8.587 | 6,009 | +0.02(+0.27%) |
Jan 14, 2004 | 8.603 | 8.642 | 8.564 | 8.564 | 14,832 | +0.00(+0.00%) |
Jan 13, 2004 | 8.603 | 8.603 | 8.548 | 8.564 | 111,881 | +0.02(+0.18%) |
Jan 12, 2004 | 8.603 | 8.603 | 8.525 | 8.548 | 3,196 | +0.02(+0.28%) |
Jan 09, 2004 | 8.579 | 8.619 | 8.486 | 8.525 | 76,334 | +0.02(+0.18%) |
Jan 08, 2004 | 8.446 | 8.517 | 8.446 | 8.509 | 6,904 | +0.01(+0.09%) |
Jan 07, 2004 | 8.446 | 8.759 | 8.446 | 8.501 | 107,789 | +0.13(+1.49%) |
Jan 06, 2004 | 8.486 | 8.532 | 8.267 | 8.376 | 13,297 | -0.06(-0.74%) |
Jan 05, 2004 | 8.368 | 8.439 | 8.321 | 8.439 | 40,532 | +0.12(+1.41%) |
Jan 02, 2004 | 8.212 | 8.525 | 8.141 | 8.321 | 74,544 | +0.27(+3.30%) |
Dec 31, 2003 | 8.016 | 8.095 | 7.962 | 8.055 | 41,300 | +0.04(+0.49%) |
Dec 30, 2003 | 8.134 | 8.134 | 7.962 | 8.016 | 70,325 | -0.04(-0.49%) |
Dec 29, 2003 | 7.993 | 8.126 | 7.993 | 8.055 | 86,947 | +0.09(+1.18%) |
Dec 26, 2003 | 7.977 | 7.977 | 7.938 | 7.962 | 37,208 | -0.02(-0.20%) |
Dec 24, 2003 | 7.977 | 8.095 | 7.938 | 7.977 | 132,978 | +0.06(+0.79%) |
Dec 23, 2003 | 7.938 | 7.938 | 7.907 | 7.915 | 107,789 | -0.02(-0.20%) |
Dec 22, 2003 | 7.938 | 7.938 | 7.930 | 7.930 | 64,059 | -0.01(-0.10%) |
Dec 19, 2003 | 7.852 | 7.938 | 7.852 | 7.938 | 21,225 | +0.04(+0.50%) |
Dec 18, 2003 | 7.922 | 7.922 | 7.821 | 7.899 | 4,603 | -0.08(-0.98%) |
Dec 17, 2003 | 7.977 | 7.993 | 7.969 | 7.977 | 238,722 | -0.01(-0.10%) |
Dec 16, 2003 | 7.985 | 7.985 | 7.985 | 7.985 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 7.985 | 8.071 | 7.977 | 7.985 | 55,748 | -0.03(-0.39%) |
Dec 12, 2003 | 8.016 | 8.016 | 8.016 | 8.016 | 2,557 | +0.01(+0.10%) |
Dec 11, 2003 | 8.001 | 8.008 | 7.977 | 8.008 | 66,489 | +0.01(+0.10%) |
Dec 10, 2003 | 7.899 | 8.016 | 7.899 | 8.001 | 69,046 | +0.15(+1.89%) |
Dec 09, 2003 | 7.821 | 7.852 | 7.790 | 7.852 | 11,379 | +0.05(+0.60%) |
Dec 08, 2003 | 7.821 | 7.821 | 7.805 | 7.805 | 6,776 | +0.11(+1.42%) |
Dec 05, 2003 | 7.696 | 7.703 | 7.696 | 7.696 | 2,557 | +0.02(+0.31%) |
Dec 04, 2003 | 7.625 | 7.672 | 7.586 | 7.672 | 4,603 | -0.09(-1.21%) |
Dec 03, 2003 | 7.758 | 7.774 | 7.758 | 7.766 | 5,626 | +0.01(+0.10%) |
Dec 02, 2003 | 7.727 | 7.758 | 7.727 | 7.758 | 6,265 | -0.02(-0.30%) |
Dec 01, 2003 | 7.782 | 7.782 | 7.782 | 7.782 | 1,022 | -0.02(-0.30%) |
Nov 28, 2003 | 7.899 | 7.899 | 7.750 | 7.805 | 6,009 | -0.09(-1.09%) |
Nov 26, 2003 | 7.922 | 7.922 | 7.891 | 7.891 | 28,641 | +0.02(+0.20%) |
Nov 25, 2003 | 7.938 | 7.938 | 7.836 | 7.876 | 11,379 | -0.11(-1.37%) |
Nov 24, 2003 | 8.040 | 8.040 | 7.977 | 7.985 | 2,301 | -0.03(-0.39%) |
Nov 21, 2003 | 7.962 | 8.016 | 7.962 | 8.016 | 3,580 | +0.15(+1.89%) |
Nov 20, 2003 | 7.821 | 7.899 | 7.821 | 7.868 | 8,311 | -0.05(-0.59%) |
Nov 19, 2003 | 7.930 | 7.969 | 7.860 | 7.915 | 132,978 | -0.02(-0.30%) |
Nov 18, 2003 | 8.079 | 8.079 | 7.868 | 7.938 | 38,870 | -0.13(-1.65%) |
Nov 17, 2003 | 8.079 | 8.079 | 8.071 | 8.071 | 5,370 | +0.00(+0.00%) |
Nov 14, 2003 | 8.071 | 8.071 | 8.071 | 8.071 | 255 | +0.02(+0.19%) |
Nov 13, 2003 | 8.055 | 8.071 | 8.024 | 8.055 | 15,087 | -0.02(-0.19%) |
Nov 12, 2003 | 8.055 | 8.087 | 8.055 | 8.071 | 9,334 | -0.02(-0.29%) |
Nov 11, 2003 | 8.079 | 8.126 | 8.079 | 8.095 | 8,183 | -0.02(-0.29%) |
Nov 10, 2003 | 8.134 | 8.134 | 8.095 | 8.118 | 8,694 | -0.04(-0.48%) |
Nov 07, 2003 | 8.095 | 8.126 | 8.095 | 8.157 | 23,527 | +0.03(+0.39%) |
Nov 06, 2003 | 7.977 | 8.141 | 7.977 | 8.126 | 22,504 | +0.13(+1.56%) |
Nov 05, 2003 | 7.516 | 8.001 | 7.578 | 8.001 | 9,078 | +0.53(+7.12%) |
Nov 04, 2003 | 7.516 | 7.516 | 7.469 | 7.469 | 6,265 | -0.01(-0.10%) |
Nov 03, 2003 | 7.469 | 7.477 | 7.477 | 7.477 | 24,198 | +0.05(+0.63%) |
Oct 31, 2003 | 7.469 | 7.500 | 7.422 | 7.430 | 142,568 | -0.03(-0.42%) |
Oct 30, 2003 | 7.414 | 7.461 | 7.414 | 7.461 | 32,477 | -0.09(-1.24%) |
Oct 29, 2003 | 7.743 | 7.743 | 7.555 | 7.555 | 101,140 | -0.19(-2.42%) |
Oct 28, 2003 | 8.165 | 8.165 | 7.743 | 7.743 | 341,013 | -0.50(-6.07%) |
Oct 27, 2003 | 8.368 | 8.368 | 8.243 | 8.243 | 4,219 | -0.09(-1.03%) |
Oct 24, 2003 | 8.173 | 8.376 | 8.173 | 8.329 | 8,055 | +0.09(+1.14%) |
Oct 23, 2003 | 8.204 | 8.243 | 8.134 | 8.235 | 24,805 | +0.07(+0.86%) |
Oct 22, 2003 | 8.110 | 8.243 | 8.110 | 8.165 | 131,572 | -0.06(-0.76%) |
Oct 21, 2003 | 8.204 | 8.290 | 8.204 | 8.227 | 9,461 | +0.08(+0.96%) |
Oct 20, 2003 | 8.095 | 8.149 | 8.095 | 8.149 | 9,206 | +0.09(+1.17%) |
Oct 17, 2003 | 8.141 | 8.141 | 8.055 | 8.055 | 13,042 | +0.02(+0.29%) |
Oct 16, 2003 | 7.977 | 7.977 | 7.977 | 8.032 | 259,948 | +0.04(+0.49%) |
Oct 15, 2003 | 7.993 | 7.993 | 7.993 | 7.993 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 7.985 | 7.993 | 7.985 | 7.993 | 1,022 | +0.02(+0.29%) |
Oct 13, 2003 | 8.016 | 8.016 | 7.962 | 7.969 | 204,966 | +0.05(+0.69%) |
Oct 10, 2003 | 8.055 | 8.055 | 7.899 | 7.915 | 15,087 | -0.06(-0.78%) |
Oct 09, 2003 | 7.805 | 8.134 | 7.805 | 7.977 | 30,687 | +0.18(+2.31%) |
Oct 08, 2003 | 7.727 | 7.805 | 7.727 | 7.797 | 1,917 | +0.05(+0.71%) |
Oct 07, 2003 | 7.703 | 7.743 | 7.703 | 7.743 | 1,534 | +0.04(+0.51%) |
Oct 06, 2003 | 7.688 | 7.703 | 7.672 | 7.703 | 8,950 | +0.01(+0.10%) |
Oct 03, 2003 | 7.625 | 7.703 | 7.610 | 7.696 | 21,097 | -0.09(-1.11%) |
Oct 02, 2003 | 7.836 | 7.868 | 7.782 | 7.782 | 41,300 | +0.03(+0.40%) |
Oct 01, 2003 | 7.758 | 7.758 | 7.743 | 7.750 | 15,087 | -0.02(-0.30%) |
Sep 30, 2003 | 7.774 | 7.774 | 7.774 | 7.774 | 255 | -0.01(-0.10%) |
Sep 29, 2003 | 7.782 | 7.782 | 7.782 | 7.782 | 1,278 | +0.04(+0.50%) |
Sep 26, 2003 | 7.664 | 7.743 | 7.664 | 7.743 | 2,940 | +0.08(+1.02%) |
Sep 25, 2003 | 7.664 | 7.664 | 7.664 | 7.664 | 3,708 | +0.00(+0.00%) |
Sep 24, 2003 | 7.664 | 7.664 | 7.664 | 7.664 | 1,662 | +0.08(+1.03%) |
Sep 23, 2003 | 7.586 | 7.586 | 7.563 | 7.586 | 3,580 | +0.00(+0.00%) |
Sep 22, 2003 | 7.508 | 7.586 | 7.508 | 7.586 | 2,429 | +0.08(+1.04%) |
Sep 19, 2003 | 7.508 | 7.508 | 7.500 | 7.508 | 19,563 | +0.09(+1.27%) |
Sep 18, 2003 | 7.438 | 7.453 | 7.414 | 7.414 | 18,156 | -0.10(-1.35%) |
Sep 17, 2003 | 7.672 | 7.672 | 7.516 | 7.516 | 11,635 | -0.27(-3.42%) |
Sep 16, 2003 | 7.782 | 7.782 | 7.782 | 7.782 | 2,557 | +0.05(+0.71%) |
Sep 15, 2003 | 7.743 | 7.758 | 7.727 | 7.727 | 6,393 | +0.02(+0.30%) |
Sep 12, 2003 | 7.664 | 7.727 | 7.664 | 7.703 | 6,904 | -0.02(-0.20%) |
Sep 11, 2003 | 7.688 | 7.782 | 7.664 | 7.719 | 83,239 | +0.05(+0.71%) |
Sep 10, 2003 | 7.664 | 7.664 | 7.664 | 7.664 | 6,776 | +0.00(+0.00%) |
Sep 09, 2003 | 7.664 | 7.703 | 7.649 | 7.664 | 17,517 | +0.04(+0.51%) |
Sep 08, 2003 | 7.782 | 7.782 | 7.610 | 7.625 | 34,139 | -0.12(-1.52%) |
Sep 05, 2003 | 7.821 | 7.821 | 7.743 | 7.743 | 7,160 | -0.02(-0.30%) |
Sep 04, 2003 | 7.821 | 7.821 | 7.743 | 7.766 | 14,192 | +0.02(+0.30%) |
Sep 03, 2003 | 7.703 | 7.782 | 7.664 | 7.743 | 13,553 | +0.08(+1.02%) |
Sep 02, 2003 | 7.625 | 7.743 | 7.625 | 7.664 | 16,878 | +0.07(+0.93%) |
Aug 29, 2003 | 7.586 | 7.649 | 7.586 | 7.594 | 2,429 | +0.01(+0.10%) |
Aug 28, 2003 | 7.696 | 7.703 | 7.586 | 7.586 | 42,323 | -0.08(-1.02%) |
Aug 27, 2003 | 7.703 | 7.703 | 7.664 | 7.664 | 3,708 | -0.02(-0.31%) |
Aug 26, 2003 | 7.821 | 7.821 | 7.664 | 7.688 | 7,032 | -0.09(-1.21%) |
Aug 25, 2003 | 7.805 | 7.852 | 7.719 | 7.782 | 8,311 | +0.03(+0.40%) |
Aug 22, 2003 | 7.719 | 7.821 | 7.703 | 7.750 | 10,868 | +0.05(+0.71%) |
Aug 21, 2003 | 7.649 | 7.758 | 7.625 | 7.696 | 5,498 | +0.05(+0.61%) |
Aug 20, 2003 | 7.696 | 7.696 | 7.524 | 7.649 | 9,078 | -0.07(-0.91%) |
Aug 19, 2003 | 7.743 | 7.805 | 7.719 | 7.719 | 2,557 | +0.02(+0.30%) |
Aug 18, 2003 | 7.821 | 7.821 | 7.696 | 7.696 | 6,776 | -0.09(-1.11%) |
Aug 15, 2003 | 7.766 | 7.805 | 7.766 | 7.782 | 1,278 | +0.01(+0.10%) |
Aug 14, 2003 | 7.805 | 7.805 | 7.774 | 7.774 | 255 | +0.04(+0.51%) |
Aug 13, 2003 | 7.727 | 7.860 | 7.703 | 7.735 | 4,603 | -0.01(-0.10%) |
Aug 12, 2003 | 7.821 | 7.977 | 7.743 | 7.743 | 12,147 | -0.01(-0.10%) |
Aug 11, 2003 | 7.727 | 7.766 | 7.703 | 7.750 | 5,626 | +0.01(+0.10%) |
Aug 08, 2003 | 7.860 | 7.860 | 7.703 | 7.743 | 20,202 | -0.03(-0.40%) |
Aug 07, 2003 | 7.750 | 7.805 | 7.750 | 7.774 | 6,137 | +0.02(+0.30%) |
Aug 06, 2003 | 7.774 | 7.774 | 7.750 | 7.750 | 895 | -0.01(-0.10%) |
Aug 05, 2003 | 7.758 | 7.758 | 7.758 | 7.758 | 511 | +0.00(+0.00%) |
Aug 04, 2003 | 7.758 | 7.758 | 7.758 | 7.758 | 255 | +0.00(+0.00%) |
Aug 01, 2003 | 7.899 | 7.907 | 7.758 | 7.758 | 11,507 | -0.22(-2.75%) |
Jul 31, 2003 | 7.860 | 8.016 | 7.750 | 7.977 | 45,136 | +0.04(+0.49%) |
Jul 30, 2003 | 7.782 | 7.938 | 7.782 | 7.938 | 1,278 | +0.18(+2.32%) |
Jul 29, 2003 | 7.899 | 7.938 | 7.758 | 7.758 | 6,265 | -0.10(-1.29%) |
Jul 28, 2003 | 7.977 | 8.040 | 7.782 | 7.860 | 38,103 | -0.20(-2.43%) |
Jul 25, 2003 | 8.016 | 8.055 | 7.938 | 8.055 | 5,498 | +0.11(+1.38%) |
Jul 24, 2003 | 8.055 | 8.134 | 7.946 | 7.946 | 7,543 | +0.02(+0.30%) |
Jul 23, 2003 | 8.016 | 8.016 | 7.750 | 7.922 | 25,061 | -0.02(-0.30%) |
Jul 22, 2003 | 8.016 | 8.095 | 7.946 | 7.946 | 16,494 | -0.03(-0.39%) |
Jul 21, 2003 | 7.977 | 7.977 | 7.899 | 7.977 | 7,543 | +0.03(+0.39%) |
Jul 18, 2003 | 7.962 | 7.977 | 7.930 | 7.946 | 4,986 | +0.02(+0.20%) |
Jul 17, 2003 | 7.938 | 7.977 | 7.922 | 7.930 | 2,173 | +0.00(+0.00%) |
Jul 16, 2003 | 7.977 | 7.977 | 7.899 | 7.930 | 2,813 | +0.00(+0.00%) |
Jul 15, 2003 | 7.977 | 7.977 | 7.899 | 7.930 | 6,009 | +0.03(+0.40%) |
Jul 14, 2003 | 8.001 | 8.001 | 7.883 | 7.899 | 2,813 | -0.09(-1.08%) |
Jul 11, 2003 | 7.938 | 8.008 | 7.938 | 7.985 | 4,986 | +0.10(+1.29%) |
Jul 10, 2003 | 7.977 | 7.993 | 7.883 | 7.883 | 13,425 | -0.04(-0.49%) |
Jul 09, 2003 | 7.915 | 7.938 | 7.899 | 7.922 | 3,324 | +0.00(+0.00%) |
Jul 08, 2003 | 8.048 | 8.048 | 7.860 | 7.922 | 3,068 | -0.09(-1.17%) |
Jul 07, 2003 | 8.040 | 8.095 | 8.016 | 8.016 | 3,068 | +0.02(+0.29%) |
Jul 03, 2003 | 7.977 | 7.993 | 7.938 | 7.993 | 8,566 | -0.09(-1.06%) |
Jul 02, 2003 | 8.110 | 8.134 | 8.055 | 8.079 | 25,828 | -0.02(-0.29%) |
Jul 01, 2003 | 8.095 | 8.102 | 7.938 | 8.102 | 7,543 | +0.03(+0.39%) |
Jun 30, 2003 | 8.102 | 8.102 | 8.071 | 8.071 | 1,917 | +0.00(+0.00%) |
Jun 27, 2003 | 8.095 | 8.134 | 8.071 | 8.071 | 3,324 | +0.00(+0.00%) |
Jun 26, 2003 | 8.016 | 8.071 | 8.016 | 8.071 | 895 | +0.08(+0.98%) |
Jun 25, 2003 | 8.055 | 8.055 | 7.977 | 7.993 | 2,557 | -0.01(-0.10%) |
Jun 24, 2003 | 8.055 | 8.055 | 8.001 | 8.001 | 383 | -0.02(-0.20%) |
Jun 23, 2003 | 8.095 | 8.173 | 8.016 | 8.016 | 2,045 | -0.03(-0.39%) |
Jun 20, 2003 | 8.016 | 8.048 | 8.016 | 8.048 | 1,917 | +0.11(+1.38%) |
Jun 19, 2003 | 7.938 | 7.938 | 7.938 | 7.938 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 8.134 | 8.173 | 7.938 | 7.938 | 8,183 | -0.20(-2.40%) |
Jun 17, 2003 | 8.134 | 8.141 | 8.055 | 8.134 | 4,091 | +0.08(+0.97%) |
Jun 16, 2003 | 8.126 | 8.173 | 8.055 | 8.055 | 2,813 | +0.01(+0.10%) |
Jun 13, 2003 | 7.860 | 8.055 | 7.844 | 8.048 | 5,114 | +0.11(+1.38%) |
Jun 12, 2003 | 8.102 | 8.102 | 7.860 | 7.938 | 2,045 | -0.23(-2.87%) |
Jun 11, 2003 | 7.985 | 8.173 | 7.977 | 8.173 | 12,019 | +0.17(+2.15%) |
Jun 10, 2003 | 7.891 | 8.016 | 7.891 | 8.001 | 21,609 | +0.22(+2.81%) |
Jun 09, 2003 | 7.743 | 7.797 | 7.672 | 7.782 | 38,359 | +0.06(+0.81%) |
Jun 06, 2003 | 8.095 | 8.095 | 7.664 | 7.719 | 17,645 | -0.42(-5.19%) |
Jun 05, 2003 | 8.212 | 8.212 | 8.141 | 8.141 | 6,009 | -0.09(-1.05%) |
Jun 04, 2003 | 8.329 | 8.353 | 8.227 | 8.227 | 70,197 | -0.07(-0.85%) |
Jun 03, 2003 | 8.329 | 8.407 | 8.298 | 8.298 | 38,103 | -0.07(-0.84%) |
Jun 02, 2003 | 8.509 | 8.509 | 8.368 | 8.368 | 40,021 | -0.06(-0.74%) |
May 30, 2003 | 8.212 | 8.454 | 8.212 | 8.431 | 30,943 | +0.29(+3.55%) |
May 29, 2003 | 8.321 | 8.446 | 8.141 | 8.141 | 16,750 | -0.14(-1.70%) |
May 28, 2003 | 8.290 | 8.321 | 8.259 | 8.282 | 5,626 | +0.05(+0.67%) |
May 27, 2003 | 8.290 | 8.478 | 8.227 | 8.227 | 10,101 | -0.02(-0.28%) |
May 23, 2003 | 8.251 | 8.525 | 8.251 | 8.251 | 74,800 | +0.04(+0.48%) |
May 22, 2003 | 7.977 | 8.407 | 7.977 | 8.212 | 51,529 | +0.31(+3.96%) |
May 21, 2003 | 7.547 | 7.899 | 7.547 | 7.899 | 35,546 | +0.43(+5.76%) |
May 20, 2003 | 7.352 | 7.508 | 7.203 | 7.469 | 19,563 | +0.20(+2.69%) |
May 19, 2003 | 7.109 | 7.273 | 7.039 | 7.273 | 20,714 | +0.23(+3.33%) |
May 16, 2003 | 7.039 | 7.039 | 7.039 | 7.039 | 0 | +0.00(+0.00%) |
May 15, 2003 | 7.078 | 7.312 | 7.000 | 7.039 | 20,074 | -0.16(-2.17%) |
May 14, 2003 | 7.250 | 7.250 | 7.187 | 7.195 | 7,160 | +0.00(+0.00%) |
May 13, 2003 | 6.976 | 7.195 | 6.921 | 7.195 | 19,946 | +0.15(+2.11%) |
May 12, 2003 | 7.336 | 7.352 | 7.039 | 7.047 | 29,280 | -0.21(-2.91%) |
May 09, 2003 | 7.133 | 7.352 | 7.133 | 7.258 | 6,393 | +0.02(+0.32%) |
May 08, 2003 | 7.273 | 7.273 | 7.234 | 7.234 | 511 | +0.04(+0.54%) |
May 07, 2003 | 7.219 | 7.266 | 7.140 | 7.195 | 5,753 | -0.02(-0.22%) |
May 06, 2003 | 7.234 | 7.312 | 7.140 | 7.211 | 31,071 | -0.06(-0.86%) |
May 05, 2003 | 7.039 | 7.273 | 7.039 | 7.273 | 9,078 | +0.27(+3.91%) |
May 02, 2003 | 6.953 | 7.000 | 6.953 | 7.000 | 4,603 | +0.03(+0.45%) |
May 01, 2003 | 6.820 | 7.039 | 6.820 | 6.968 | 11,635 | +0.18(+2.65%) |
Apr 30, 2003 | 6.726 | 6.788 | 6.726 | 6.788 | 8,822 | +0.02(+0.23%) |
Apr 29, 2003 | 6.569 | 6.859 | 6.562 | 6.773 | 41,300 | +0.20(+3.10%) |
Apr 28, 2003 | 6.569 | 6.569 | 6.569 | 6.569 | 31,326 | +0.03(+0.48%) |
Apr 25, 2003 | 6.569 | 6.569 | 6.538 | 6.538 | 16,750 | -0.02(-0.36%) |
Apr 24, 2003 | 6.687 | 6.726 | 6.530 | 6.562 | 11,891 | -0.09(-1.41%) |
Apr 23, 2003 | 6.530 | 6.655 | 6.530 | 6.655 | 4,730 | +0.13(+1.92%) |
Apr 22, 2003 | 6.491 | 6.609 | 6.491 | 6.530 | 4,219 | +0.07(+1.09%) |
Apr 21, 2003 | 6.491 | 6.507 | 6.460 | 6.460 | 5,114 | -0.01(-0.12%) |
Apr 17, 2003 | 6.530 | 6.530 | 6.452 | 6.468 | 7,799 | -0.02(-0.36%) |
Apr 16, 2003 | 6.452 | 6.491 | 6.413 | 6.491 | 37,080 | +0.08(+1.22%) |
Apr 15, 2003 | 6.413 | 6.413 | 6.413 | 6.413 | 11,507 | +0.00(+0.00%) |
Apr 14, 2003 | 6.413 | 6.413 | 6.397 | 6.413 | 15,855 | +0.00(+0.00%) |
Apr 11, 2003 | 6.452 | 6.491 | 6.413 | 6.413 | 99,222 | -0.02(-0.36%) |
Apr 10, 2003 | 6.421 | 6.437 | 6.413 | 6.437 | 40,788 | +0.02(+0.24%) |
Apr 09, 2003 | 6.452 | 6.452 | 6.397 | 6.421 | 25,828 | +0.01(+0.12%) |
Apr 08, 2003 | 6.452 | 6.452 | 6.405 | 6.413 | 61,630 | -0.06(-0.97%) |
Apr 07, 2003 | 6.491 | 6.507 | 6.476 | 6.476 | 15,855 | +0.06(+0.98%) |
Apr 04, 2003 | 6.452 | 6.460 | 6.413 | 6.413 | 9,845 | -0.05(-0.85%) |
Apr 03, 2003 | 6.452 | 6.468 | 6.437 | 6.468 | 4,091 | +0.09(+1.47%) |
Apr 02, 2003 | 6.413 | 6.413 | 6.374 | 6.374 | 10,868 | -0.04(-0.61%) |
Apr 01, 2003 | 6.413 | 6.413 | 6.413 | 6.413 | 12,914 | +0.04(+0.61%) |
Mar 31, 2003 | 6.413 | 6.413 | 6.358 | 6.374 | 2,301 | -0.02(-0.37%) |
Mar 28, 2003 | 6.413 | 6.413 | 6.374 | 6.397 | 11,124 | +0.02(+0.37%) |
Mar 27, 2003 | 6.304 | 6.413 | 6.296 | 6.374 | 19,051 | +0.08(+1.24%) |
Mar 26, 2003 | 6.296 | 6.296 | 6.272 | 6.296 | 511 | +0.00(+0.00%) |
Mar 25, 2003 | 6.296 | 6.296 | 6.288 | 6.296 | 1,278 | +0.00(+0.00%) |
Mar 24, 2003 | 6.280 | 6.296 | 6.280 | 6.296 | 895 | +0.03(+0.50%) |
Mar 21, 2003 | 6.288 | 6.296 | 6.257 | 6.264 | 4,603 | +0.01(+0.12%) |
Mar 20, 2003 | 6.225 | 6.272 | 6.061 | 6.257 | 13,425 | +0.05(+0.88%) |
Mar 19, 2003 | 6.257 | 6.257 | 6.202 | 6.202 | 2,557 | -0.02(-0.38%) |
Mar 18, 2003 | 6.257 | 6.257 | 6.225 | 6.225 | 12,530 | -0.03(-0.50%) |
Mar 17, 2003 | 6.257 | 6.257 | 6.233 | 6.257 | 18,284 | +0.04(+0.63%) |
Mar 14, 2003 | 6.257 | 6.257 | 6.218 | 6.218 | 3,835 | -0.04(-0.63%) |
Mar 13, 2003 | 6.257 | 6.257 | 6.218 | 6.257 | 3,324 | -0.03(-0.50%) |
Mar 12, 2003 | 6.280 | 6.288 | 6.280 | 6.288 | 4,730 | +0.05(+0.75%) |
Mar 11, 2003 | 6.194 | 6.272 | 6.194 | 6.241 | 18,156 | +0.11(+1.79%) |
Mar 10, 2003 | 6.116 | 6.155 | 6.116 | 6.131 | 14,320 | +0.03(+0.51%) |
Mar 07, 2003 | 6.085 | 6.139 | 6.085 | 6.100 | 51,657 | +0.02(+0.26%) |
Mar 06, 2003 | 6.124 | 6.124 | 6.061 | 6.085 | 57,794 | +0.02(+0.39%) |
Mar 05, 2003 | 6.061 | 6.139 | 5.983 | 6.061 | 24,294 | -0.04(-0.64%) |
Mar 04, 2003 | 6.139 | 6.139 | 6.100 | 6.100 | 3,068 | +0.00(+0.00%) |
Mar 03, 2003 | 6.100 | 6.100 | 6.100 | 6.100 | 2,685 | -0.04(-0.64%) |
Feb 28, 2003 | 6.139 | 6.139 | 6.139 | 6.139 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 6.139 | 6.139 | 6.139 | 6.139 | 383 | -0.04(-0.63%) |
Feb 26, 2003 | 6.178 | 6.194 | 6.171 | 6.178 | 5,881 | +0.02(+0.38%) |
Feb 25, 2003 | 6.163 | 6.178 | 6.155 | 6.155 | 26,340 | +0.00(+0.00%) |
Feb 24, 2003 | 6.061 | 6.218 | 6.061 | 6.155 | 104,976 | +0.10(+1.68%) |
Feb 21, 2003 | 6.053 | 6.053 | 6.053 | 6.053 | 1,278 | +0.01(+0.13%) |
Feb 20, 2003 | 6.061 | 6.061 | 6.045 | 6.045 | 12,274 | -0.02(-0.26%) |
Feb 19, 2003 | 6.077 | 6.100 | 6.061 | 6.061 | 14,704 | -0.02(-0.26%) |
Feb 18, 2003 | 6.077 | 6.077 | 6.069 | 6.077 | 8,439 | +0.02(+0.39%) |
Feb 14, 2003 | 6.022 | 6.053 | 6.022 | 6.053 | 2,940 | -0.02(-0.26%) |
Feb 13, 2003 | 6.131 | 6.131 | 6.061 | 6.069 | 4,475 | -0.13(-2.02%) |
Feb 12, 2003 | 6.171 | 6.194 | 6.171 | 6.194 | 1,790 | +0.03(+0.51%) |
Feb 11, 2003 | 6.163 | 6.163 | 6.163 | 6.163 | 127 | +0.00(+0.00%) |
Feb 10, 2003 | 6.163 | 6.163 | 6.163 | 6.163 | 511 | -0.02(-0.38%) |
Feb 07, 2003 | 6.218 | 6.264 | 6.178 | 6.186 | 112,776 | -0.11(-1.74%) |
Feb 06, 2003 | 6.264 | 6.296 | 6.264 | 6.296 | 1,150 | +0.03(+0.50%) |
Feb 05, 2003 | 6.264 | 6.264 | 6.264 | 6.264 | 127 | +0.01(+0.12%) |
Feb 04, 2003 | 6.257 | 6.296 | 6.241 | 6.257 | 31,838 | -0.03(-0.50%) |