Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.820 | 8.828 | 8.723 | 8.731 | 399,866 | -0.05(-0.58%) |
Feb 26, 2004 | 8.699 | 8.789 | 8.645 | 8.781 | 190,973 | -0.09(-0.97%) |
Feb 25, 2004 | 9.012 | 9.012 | 8.692 | 8.867 | 276,476 | -0.41(-4.46%) |
Feb 24, 2004 | 9.074 | 9.332 | 9.059 | 9.281 | 127,998 | +0.36(+4.07%) |
Feb 23, 2004 | 8.949 | 9.020 | 8.875 | 8.918 | 124,158 | +0.01(+0.13%) |
Feb 20, 2004 | 9.004 | 9.020 | 8.828 | 8.906 | 56,063 | -0.06(-0.65%) |
Feb 19, 2004 | 9.090 | 9.121 | 8.949 | 8.965 | 237,052 | -0.24(-2.63%) |
Feb 18, 2004 | 9.219 | 9.238 | 9.156 | 9.207 | 156,669 | -0.01(-0.08%) |
Feb 17, 2004 | 9.102 | 9.285 | 9.098 | 9.215 | 85,502 | +0.05(+0.60%) |
Feb 13, 2004 | 9.289 | 9.289 | 9.094 | 9.160 | 48,639 | -0.12(-1.30%) |
Feb 12, 2004 | 9.184 | 9.293 | 9.129 | 9.281 | 129,534 | +0.02(+0.21%) |
Feb 11, 2004 | 9.055 | 9.336 | 9.055 | 9.262 | 191,485 | +0.16(+1.76%) |
Feb 10, 2004 | 9.094 | 9.160 | 9.059 | 9.102 | 48,639 | +0.08(+0.87%) |
Feb 09, 2004 | 9.035 | 9.121 | 8.988 | 9.024 | 48,127 | +0.00(+0.00%) |
Feb 06, 2004 | 8.930 | 9.102 | 8.930 | 9.024 | 46,335 | +0.43(+4.95%) |
Feb 05, 2004 | 8.602 | 8.656 | 8.555 | 8.598 | 50,431 | -0.23(-2.57%) |
Feb 04, 2004 | 8.789 | 8.887 | 8.699 | 8.824 | 61,951 | -0.06(-0.66%) |
Feb 03, 2004 | 8.863 | 8.887 | 8.793 | 8.883 | 89,598 | +0.04(+0.40%) |
Feb 02, 2004 | 8.699 | 8.879 | 8.699 | 8.848 | 58,879 | +0.24(+2.77%) |
Jan 30, 2004 | 8.594 | 8.621 | 8.500 | 8.609 | 376,315 | -0.26(-2.91%) |
Jan 29, 2004 | 8.930 | 8.934 | 8.762 | 8.867 | 241,404 | -0.07(-0.83%) |
Jan 28, 2004 | 9.004 | 9.008 | 8.926 | 8.942 | 299,004 | -0.11(-1.17%) |
Jan 27, 2004 | 8.969 | 9.082 | 8.942 | 9.047 | 82,942 | -0.08(-0.86%) |
Jan 26, 2004 | 9.113 | 9.164 | 9.063 | 9.125 | 58,879 | -0.03(-0.34%) |
Jan 23, 2004 | 9.262 | 9.266 | 9.156 | 9.156 | 99,070 | -0.20(-2.17%) |
Jan 22, 2004 | 9.317 | 9.375 | 9.309 | 9.360 | 61,183 | +0.04(+0.46%) |
Jan 21, 2004 | 9.285 | 9.328 | 9.231 | 9.317 | 339,963 | +0.23(+2.58%) |
Jan 20, 2004 | 9.125 | 9.180 | 9.063 | 9.082 | 191,485 | -0.00(-0.04%) |
Jan 16, 2004 | 8.965 | 9.113 | 8.965 | 9.086 | 147,966 | +0.28(+3.15%) |
Jan 15, 2004 | 8.914 | 8.914 | 8.727 | 8.809 | 594,168 | -0.32(-3.47%) |
Jan 14, 2004 | 9.141 | 9.149 | 9.043 | 9.125 | 226,813 | -0.04(-0.43%) |
Jan 13, 2004 | 9.180 | 9.223 | 9.090 | 9.164 | 175,613 | -0.05(-0.59%) |
Jan 12, 2004 | 9.336 | 9.336 | 9.117 | 9.219 | 346,107 | -0.11(-1.21%) |
Jan 09, 2004 | 9.344 | 9.367 | 9.270 | 9.332 | 212,221 | -0.00(-0.04%) |
Jan 08, 2004 | 9.317 | 9.367 | 9.289 | 9.336 | 160,509 | +0.02(+0.21%) |
Jan 07, 2004 | 9.383 | 9.383 | 9.277 | 9.317 | 325,883 | -0.29(-3.01%) |
Jan 06, 2004 | 9.559 | 9.629 | 9.500 | 9.606 | 89,598 | +0.23(+2.46%) |
Jan 05, 2004 | 9.356 | 9.473 | 9.258 | 9.375 | 263,420 | +0.02(+0.21%) |
Jan 02, 2004 | 9.297 | 9.414 | 9.203 | 9.356 | 54,783 | +0.23(+2.57%) |
Dec 31, 2003 | 9.102 | 9.195 | 9.102 | 9.121 | 63,231 | -0.01(-0.13%) |
Dec 30, 2003 | 9.082 | 9.176 | 9.055 | 9.133 | 62,719 | +0.12(+1.30%) |
Dec 29, 2003 | 9.133 | 9.020 | 8.934 | 9.016 | 305,660 | -0.12(-1.28%) |
Dec 26, 2003 | 9.051 | 9.133 | 9.051 | 9.133 | 13,823 | +0.00(+0.04%) |
Dec 24, 2003 | 9.024 | 9.141 | 8.953 | 9.129 | 47,615 | +0.26(+2.95%) |
Dec 23, 2003 | 8.949 | 8.969 | 8.867 | 8.867 | 34,047 | -0.20(-2.20%) |
Dec 22, 2003 | 8.984 | 9.067 | 8.984 | 9.067 | 91,902 | +0.08(+0.91%) |
Dec 19, 2003 | 9.117 | 9.141 | 8.984 | 8.984 | 292,604 | -0.15(-1.63%) |
Dec 18, 2003 | 9.082 | 9.106 | 9.082 | 9.133 | 63,743 | +0.03(+0.34%) |
Dec 17, 2003 | 9.031 | 9.168 | 9.031 | 9.102 | 44,031 | +0.02(+0.22%) |
Dec 16, 2003 | 9.000 | 9.082 | 9.000 | 9.082 | 84,990 | +0.23(+2.60%) |
Dec 15, 2003 | 8.871 | 8.871 | 8.789 | 8.852 | 45,823 | +0.02(+0.27%) |
Dec 12, 2003 | 8.828 | 8.828 | 8.594 | 8.828 | 84,478 | -0.19(-2.12%) |
Dec 11, 2003 | 8.789 | 9.024 | 8.789 | 9.020 | 43,263 | +0.24(+2.76%) |
Dec 10, 2003 | 8.789 | 8.887 | 8.711 | 8.777 | 79,358 | -0.04(-0.49%) |
Dec 09, 2003 | 8.902 | 8.926 | 8.820 | 8.820 | 375,035 | -0.02(-0.26%) |
Dec 08, 2003 | 8.637 | 8.867 | 8.555 | 8.844 | 67,071 | +0.05(+0.62%) |
Dec 05, 2003 | 8.684 | 8.762 | 8.684 | 8.789 | 49,663 | +0.00(+0.04%) |
Dec 04, 2003 | 8.856 | 8.856 | 8.707 | 8.785 | 250,876 | -0.02(-0.18%) |
Dec 03, 2003 | 8.820 | 8.930 | 8.762 | 8.801 | 68,351 | +0.14(+1.62%) |
Dec 02, 2003 | 8.457 | 8.774 | 8.574 | 8.660 | 49,663 | +0.20(+2.40%) |
Dec 01, 2003 | 8.445 | 8.445 | 8.410 | 8.457 | 309,500 | +0.16(+1.93%) |
Nov 28, 2003 | 8.359 | 8.359 | 8.289 | 8.297 | 27,135 | -0.07(-0.84%) |
Nov 26, 2003 | 8.426 | 8.445 | 8.328 | 8.367 | 108,798 | -0.04(-0.42%) |
Nov 25, 2003 | 8.402 | 8.438 | 8.305 | 8.402 | 95,230 | -0.06(-0.69%) |
Nov 24, 2003 | 8.289 | 8.461 | 8.250 | 8.461 | 124,926 | +0.16(+1.88%) |
Nov 21, 2003 | 8.145 | 8.344 | 8.145 | 8.305 | 90,878 | +0.29(+3.66%) |
Nov 20, 2003 | 7.977 | 8.070 | 7.977 | 8.012 | 56,319 | -0.04(-0.44%) |
Nov 19, 2003 | 8.012 | 8.074 | 7.973 | 8.047 | 66,303 | +0.07(+0.88%) |
Nov 18, 2003 | 7.844 | 8.039 | 7.844 | 7.977 | 162,045 | +0.17(+2.20%) |
Nov 17, 2003 | 7.867 | 7.930 | 7.793 | 7.805 | 131,326 | -0.21(-2.58%) |
Nov 14, 2003 | 8.008 | 8.039 | 7.914 | 8.012 | 70,911 | +0.26(+3.32%) |
Nov 13, 2003 | 7.672 | 7.774 | 7.637 | 7.754 | 133,886 | +0.09(+1.12%) |
Nov 12, 2003 | 7.527 | 7.688 | 7.527 | 7.668 | 137,214 | +0.20(+2.72%) |
Nov 11, 2003 | 7.500 | 7.559 | 7.461 | 7.465 | 58,367 | -0.03(-0.42%) |
Nov 10, 2003 | 7.520 | 7.594 | 7.481 | 7.496 | 64,255 | -0.02(-0.31%) |
Nov 07, 2003 | 7.469 | 7.527 | 7.469 | 7.520 | 66,559 | +0.05(+0.63%) |
Nov 06, 2003 | 7.488 | 7.508 | 7.449 | 7.473 | 104,702 | -0.03(-0.36%) |
Nov 05, 2003 | 7.621 | 7.504 | 7.399 | 7.500 | 219,133 | -0.07(-0.98%) |
Nov 04, 2003 | 7.621 | 7.656 | 7.574 | 7.574 | 68,863 | +0.07(+0.99%) |
Nov 03, 2003 | 7.406 | 7.500 | 7.383 | 7.500 | 108,542 | +0.08(+1.05%) |
Oct 31, 2003 | 7.481 | 7.481 | 7.422 | 7.422 | 14,591 | +0.01(+0.11%) |
Oct 30, 2003 | 7.438 | 7.469 | 7.399 | 7.414 | 87,550 | -0.01(-0.16%) |
Oct 29, 2003 | 7.402 | 7.527 | 7.402 | 7.426 | 85,502 | -0.32(-4.14%) |
Oct 28, 2003 | 7.598 | 7.746 | 7.598 | 7.746 | 428,026 | -0.03(-0.40%) |
Oct 27, 2003 | 7.637 | 7.781 | 7.637 | 7.777 | 38,655 | +0.17(+2.26%) |
Oct 24, 2003 | 7.551 | 7.633 | 7.531 | 7.606 | 83,710 | +0.06(+0.78%) |
Oct 23, 2003 | 7.594 | 7.625 | 7.504 | 7.547 | 36,351 | -0.29(-3.64%) |
Oct 22, 2003 | 7.774 | 7.840 | 7.774 | 7.832 | 24,831 | +0.02(+0.30%) |
Oct 21, 2003 | 7.734 | 7.813 | 7.723 | 7.809 | 53,247 | +0.13(+1.73%) |
Oct 20, 2003 | 7.637 | 7.652 | 7.637 | 7.676 | 118,014 | -0.02(-0.20%) |
Oct 17, 2003 | 7.688 | 7.754 | 7.688 | 7.692 | 38,399 | -0.22(-2.77%) |
Oct 16, 2003 | 7.840 | 7.910 | 7.820 | 7.910 | 26,111 | +0.03(+0.35%) |
Oct 15, 2003 | 7.930 | 7.949 | 7.863 | 7.883 | 25,343 | -0.03(-0.35%) |
Oct 14, 2003 | 7.817 | 7.965 | 7.801 | 7.910 | 37,375 | +0.04(+0.50%) |
Oct 13, 2003 | 7.785 | 7.922 | 7.836 | 7.871 | 25,855 | +0.09(+1.10%) |
Oct 10, 2003 | 7.871 | 7.871 | 7.801 | 7.785 | 42,751 | -0.24(-3.02%) |
Oct 09, 2003 | 7.820 | 7.820 | 7.820 | 8.027 | 70,911 | +0.25(+3.21%) |
Oct 08, 2003 | 7.777 | 7.813 | 7.734 | 7.777 | 14,847 | -0.00(-0.05%) |
Oct 07, 2003 | 7.734 | 7.813 | 7.734 | 7.781 | 24,831 | +0.04(+0.45%) |
Oct 06, 2003 | 7.738 | 7.852 | 7.727 | 7.746 | 459,258 | -0.10(-1.25%) |
Oct 03, 2003 | 7.832 | 7.899 | 7.813 | 7.844 | 174,333 | +0.23(+3.08%) |
Oct 02, 2003 | 7.641 | 7.641 | 7.539 | 7.609 | 82,942 | -0.16(-2.11%) |
Oct 01, 2003 | 7.617 | 7.813 | 7.617 | 7.774 | 133,630 | +0.25(+3.38%) |
Sep 30, 2003 | 7.582 | 7.625 | 7.465 | 7.520 | 40,447 | -0.02(-0.26%) |
Sep 29, 2003 | 7.469 | 7.556 | 7.461 | 7.539 | 69,119 | +0.15(+2.06%) |
Sep 26, 2003 | 7.410 | 7.461 | 7.258 | 7.387 | 118,526 | -0.17(-2.22%) |
Sep 25, 2003 | 7.625 | 7.629 | 7.555 | 7.555 | 53,247 | +0.00(+0.00%) |
Sep 24, 2003 | 7.570 | 7.582 | 7.539 | 7.555 | 34,303 | -0.18(-2.32%) |
Sep 23, 2003 | 7.742 | 7.793 | 7.676 | 7.734 | 50,175 | -0.01(-0.10%) |
Sep 22, 2003 | 7.613 | 7.734 | 7.582 | 7.742 | 45,311 | +0.01(+0.15%) |
Sep 19, 2003 | 7.750 | 7.770 | 7.750 | 7.731 | 55,551 | -0.04(-0.55%) |
Sep 18, 2003 | 7.645 | 7.766 | 7.645 | 7.774 | 62,975 | +0.24(+3.16%) |
Sep 17, 2003 | 7.625 | 7.625 | 7.484 | 7.535 | 56,063 | -0.13(-1.68%) |
Sep 16, 2003 | 7.547 | 7.770 | 7.539 | 7.664 | 73,215 | +0.04(+0.46%) |
Sep 15, 2003 | 7.563 | 7.774 | 7.563 | 7.629 | 75,519 | -0.25(-3.13%) |
Sep 12, 2003 | 7.789 | 7.891 | 7.762 | 7.875 | 147,454 | +0.34(+4.46%) |
Sep 11, 2003 | 7.316 | 7.570 | 7.316 | 7.539 | 72,191 | +0.33(+4.55%) |
Sep 10, 2003 | 7.188 | 7.246 | 7.129 | 7.211 | 234,748 | +0.03(+0.44%) |
Sep 09, 2003 | 7.121 | 7.223 | 7.082 | 7.180 | 420,346 | +0.19(+2.68%) |
Sep 08, 2003 | 6.992 | 7.031 | 6.992 | 6.992 | 124,414 | +0.06(+0.85%) |
Sep 05, 2003 | 6.789 | 6.934 | 6.789 | 6.934 | 110,590 | +0.22(+3.26%) |
Sep 04, 2003 | 6.570 | 6.715 | 6.559 | 6.715 | 37,631 | +0.11(+1.72%) |
Sep 03, 2003 | 6.594 | 6.609 | 6.570 | 6.602 | 89,086 | -0.14(-2.09%) |
Sep 02, 2003 | 6.695 | 6.742 | 6.641 | 6.742 | 364,027 | +0.05(+0.82%) |
Aug 29, 2003 | 6.652 | 6.695 | 6.633 | 6.688 | 31,743 | +0.07(+1.12%) |
Aug 28, 2003 | 6.641 | 6.680 | 6.445 | 6.613 | 212,477 | +0.11(+1.68%) |
Aug 27, 2003 | 6.504 | 6.531 | 6.445 | 6.504 | 141,054 | +0.04(+0.60%) |
Aug 26, 2003 | 6.410 | 6.465 | 6.410 | 6.465 | 51,455 | +0.12(+1.97%) |
Aug 25, 2003 | 6.395 | 6.465 | 6.340 | 6.340 | 33,279 | -0.06(-0.98%) |
Aug 22, 2003 | 6.484 | 6.484 | 6.379 | 6.402 | 49,663 | +0.05(+0.86%) |
Aug 21, 2003 | 6.293 | 6.352 | 6.250 | 6.348 | 59,135 | -0.03(-0.43%) |
Aug 20, 2003 | 6.434 | 6.434 | 6.367 | 6.375 | 38,143 | -0.15(-2.28%) |
Aug 19, 2003 | 6.477 | 6.586 | 6.449 | 6.524 | 311,803 | -0.17(-2.51%) |
Aug 18, 2003 | 6.570 | 6.691 | 6.563 | 6.691 | 38,399 | +0.10(+1.54%) |
Aug 15, 2003 | 6.742 | 6.758 | 6.582 | 6.590 | 12,543 | -0.15(-2.20%) |
Aug 14, 2003 | 6.734 | 6.781 | 6.649 | 6.738 | 18,175 | -0.04(-0.58%) |
Aug 13, 2003 | 6.738 | 6.777 | 6.664 | 6.777 | 24,575 | +0.02(+0.29%) |
Aug 12, 2003 | 6.758 | 6.758 | 6.711 | 6.758 | 35,327 | -0.01(-0.17%) |
Aug 11, 2003 | 6.715 | 6.836 | 6.688 | 6.770 | 26,623 | -0.14(-2.09%) |
Aug 08, 2003 | 6.793 | 6.922 | 6.793 | 6.914 | 269,052 | +0.13(+1.90%) |
Aug 07, 2003 | 6.816 | 6.867 | 6.758 | 6.785 | 27,135 | -0.07(-1.03%) |
Aug 06, 2003 | 6.824 | 6.895 | 6.738 | 6.856 | 161,021 | +0.02(+0.29%) |
Aug 05, 2003 | 6.836 | 6.887 | 6.797 | 6.836 | 227,837 | +0.00(+0.00%) |
Aug 04, 2003 | 6.719 | 6.906 | 6.719 | 6.836 | 355,579 | +0.09(+1.27%) |
Aug 01, 2003 | 6.774 | 6.797 | 6.719 | 6.750 | 34,815 | -0.05(-0.69%) |
Jul 31, 2003 | 6.805 | 6.820 | 6.715 | 6.797 | 312,315 | -0.08(-1.14%) |
Jul 30, 2003 | 6.867 | 6.887 | 6.680 | 6.875 | 67,071 | -0.05(-0.79%) |
Jul 29, 2003 | 6.836 | 6.945 | 6.836 | 6.930 | 48,895 | +0.06(+0.85%) |
Jul 28, 2003 | 6.856 | 6.926 | 6.836 | 6.871 | 46,335 | -0.02(-0.23%) |
Jul 25, 2003 | 6.875 | 6.934 | 6.801 | 6.887 | 47,103 | -0.03(-0.40%) |
Jul 24, 2003 | 6.774 | 6.984 | 6.774 | 6.914 | 488,441 | +0.25(+3.69%) |
Jul 23, 2003 | 6.621 | 6.672 | 6.617 | 6.668 | 19,455 | +0.04(+0.65%) |
Jul 22, 2003 | 6.574 | 6.637 | 6.574 | 6.625 | 53,247 | +0.10(+1.56%) |
Jul 21, 2003 | 6.504 | 6.524 | 6.461 | 6.524 | 679,159 | -0.07(-1.12%) |
Jul 18, 2003 | 6.641 | 6.641 | 6.574 | 6.598 | 38,399 | -0.11(-1.57%) |
Jul 17, 2003 | 6.715 | 6.789 | 6.652 | 6.703 | 31,999 | +0.00(+0.00%) |
Jul 16, 2003 | 6.711 | 6.758 | 6.664 | 6.703 | 277,756 | -0.05(-0.69%) |
Jul 15, 2003 | 6.816 | 6.899 | 6.699 | 6.750 | 44,031 | +0.01(+0.12%) |
Jul 14, 2003 | 6.770 | 6.770 | 6.699 | 6.742 | 114,430 | +0.10(+1.47%) |
Jul 11, 2003 | 6.617 | 6.719 | 6.566 | 6.645 | 247,292 | +0.05(+0.77%) |
Jul 10, 2003 | 6.496 | 6.602 | 6.477 | 6.594 | 44,799 | +0.11(+1.69%) |
Jul 09, 2003 | 6.449 | 6.512 | 6.449 | 6.484 | 32,255 | +0.04(+0.61%) |
Jul 08, 2003 | 6.574 | 6.574 | 6.367 | 6.445 | 46,079 | -0.15(-2.31%) |
Jul 07, 2003 | 6.563 | 6.606 | 6.461 | 6.598 | 87,294 | -0.03(-0.47%) |
Jul 03, 2003 | 6.543 | 6.652 | 6.535 | 6.629 | 33,535 | +0.07(+1.01%) |
Jul 02, 2003 | 6.383 | 6.582 | 6.379 | 6.563 | 53,503 | +0.16(+2.44%) |
Jul 01, 2003 | 6.406 | 6.406 | 6.309 | 6.406 | 43,775 | -0.02(-0.24%) |
Jun 30, 2003 | 6.410 | 6.484 | 6.371 | 6.422 | 54,015 | +0.17(+2.69%) |
Jun 27, 2003 | 6.238 | 6.348 | 6.238 | 6.254 | 31,487 | +0.02(+0.25%) |
Jun 26, 2003 | 6.207 | 6.277 | 6.164 | 6.238 | 45,823 | -0.14(-2.20%) |
Jun 25, 2003 | 6.270 | 6.406 | 6.270 | 6.379 | 40,191 | +0.13(+2.06%) |
Jun 24, 2003 | 6.281 | 6.309 | 6.203 | 6.250 | 34,047 | -0.13(-2.02%) |
Jun 23, 2003 | 6.402 | 6.457 | 6.250 | 6.379 | 50,687 | -0.23(-3.43%) |
Jun 20, 2003 | 6.590 | 6.656 | 6.508 | 6.606 | 87,550 | +0.28(+4.45%) |
Jun 19, 2003 | 6.473 | 6.473 | 6.254 | 6.324 | 87,294 | -0.17(-2.65%) |
Jun 18, 2003 | 6.524 | 6.551 | 6.465 | 6.496 | 31,743 | -0.02(-0.30%) |
Jun 17, 2003 | 6.531 | 6.555 | 6.473 | 6.516 | 59,903 | +0.04(+0.60%) |
Jun 16, 2003 | 6.500 | 6.543 | 6.422 | 6.477 | 76,031 | +0.23(+3.63%) |
Jun 13, 2003 | 6.348 | 6.348 | 6.231 | 6.250 | 11,263 | -0.01(-0.19%) |
Jun 12, 2003 | 6.191 | 6.289 | 6.133 | 6.262 | 118,014 | +0.07(+1.14%) |
Jun 11, 2003 | 6.172 | 6.211 | 6.121 | 6.191 | 21,759 | +0.01(+0.19%) |
Jun 10, 2003 | 6.160 | 6.180 | 6.027 | 6.180 | 41,727 | -0.02(-0.32%) |
Jun 09, 2003 | 6.172 | 6.270 | 6.156 | 6.199 | 33,023 | +0.03(+0.51%) |
Jun 06, 2003 | 6.316 | 6.316 | 6.133 | 6.168 | 42,751 | -0.22(-3.43%) |
Jun 05, 2003 | 6.328 | 6.438 | 6.328 | 6.387 | 22,271 | +0.02(+0.31%) |
Jun 04, 2003 | 6.309 | 6.383 | 6.289 | 6.367 | 36,863 | +0.00(+0.06%) |
Jun 03, 2003 | 6.348 | 6.387 | 6.316 | 6.363 | 52,479 | +0.07(+1.18%) |
Jun 02, 2003 | 6.348 | 6.367 | 6.211 | 6.289 | 82,942 | -0.02(-0.31%) |
May 30, 2003 | 6.406 | 6.406 | 6.309 | 6.309 | 16,639 | -0.09(-1.34%) |
May 29, 2003 | 6.406 | 6.461 | 6.387 | 6.395 | 14,079 | -0.00(-0.06%) |
May 28, 2003 | 6.395 | 6.461 | 6.324 | 6.399 | 30,463 | +0.14(+2.31%) |
May 27, 2003 | 6.320 | 6.367 | 6.211 | 6.254 | 43,263 | -0.07(-1.05%) |
May 23, 2003 | 6.320 | 6.348 | 6.176 | 6.320 | 51,967 | -0.07(-1.10%) |
May 22, 2003 | 6.211 | 6.465 | 6.172 | 6.391 | 68,095 | +0.16(+2.57%) |
May 21, 2003 | 6.231 | 6.285 | 6.121 | 6.231 | 40,191 | -0.04(-0.62%) |
May 20, 2003 | 6.231 | 6.277 | 6.063 | 6.270 | 46,079 | +0.00(+0.00%) |
May 19, 2003 | 6.367 | 6.434 | 6.172 | 6.270 | 80,638 | -0.09(-1.35%) |
May 16, 2003 | 6.426 | 6.484 | 6.324 | 6.356 | 38,143 | +0.02(+0.31%) |
May 15, 2003 | 6.387 | 6.410 | 6.270 | 6.336 | 50,687 | -0.13(-2.05%) |
May 14, 2003 | 6.543 | 6.555 | 6.426 | 6.469 | 22,271 | -0.15(-2.30%) |
May 13, 2003 | 6.543 | 6.645 | 6.524 | 6.621 | 103,166 | +0.14(+2.11%) |
May 12, 2003 | 6.430 | 6.543 | 6.332 | 6.484 | 57,087 | +0.04(+0.61%) |
May 09, 2003 | 6.348 | 6.508 | 6.293 | 6.445 | 61,183 | +0.24(+3.90%) |
May 08, 2003 | 6.250 | 6.352 | 6.172 | 6.203 | 97,278 | +0.17(+2.78%) |
May 07, 2003 | 6.133 | 6.168 | 5.988 | 6.035 | 151,806 | -0.58(-8.80%) |
May 06, 2003 | 6.484 | 6.680 | 6.406 | 6.617 | 83,966 | +0.13(+1.99%) |
May 05, 2003 | 6.559 | 6.570 | 6.426 | 6.488 | 75,007 | -0.11(-1.66%) |
May 02, 2003 | 6.570 | 6.668 | 6.399 | 6.598 | 144,894 | -0.03(-0.41%) |
May 01, 2003 | 6.645 | 6.645 | 6.539 | 6.625 | 16,127 | -0.05(-0.76%) |
Apr 30, 2003 | 6.629 | 6.680 | 6.531 | 6.676 | 46,079 | +0.17(+2.64%) |
Apr 29, 2003 | 6.445 | 6.566 | 6.387 | 6.504 | 98,046 | +0.02(+0.30%) |
Apr 28, 2003 | 6.363 | 6.543 | 6.309 | 6.484 | 123,134 | -0.24(-3.60%) |
Apr 25, 2003 | 6.613 | 6.824 | 6.594 | 6.727 | 88,062 | +0.06(+0.94%) |
Apr 24, 2003 | 6.781 | 6.781 | 6.524 | 6.664 | 141,310 | -0.34(-4.85%) |
Apr 23, 2003 | 6.953 | 7.031 | 6.914 | 7.004 | 496,377 | +0.03(+0.39%) |
Apr 22, 2003 | 6.738 | 7.016 | 6.684 | 6.977 | 68,607 | +0.21(+3.18%) |
Apr 21, 2003 | 6.758 | 6.797 | 6.680 | 6.762 | 48,383 | +0.04(+0.64%) |
Apr 17, 2003 | 6.789 | 6.801 | 6.504 | 6.719 | 67,071 | -0.12(-1.83%) |
Apr 16, 2003 | 6.781 | 6.914 | 6.750 | 6.844 | 43,519 | -0.06(-0.85%) |
Apr 15, 2003 | 6.844 | 6.930 | 6.816 | 6.902 | 51,711 | +0.10(+1.44%) |
Apr 14, 2003 | 6.836 | 6.891 | 6.777 | 6.805 | 532,729 | -0.01(-0.17%) |
Apr 11, 2003 | 6.613 | 6.934 | 6.613 | 6.816 | 82,686 | +0.24(+3.62%) |
Apr 10, 2003 | 6.691 | 6.691 | 6.484 | 6.578 | 47,871 | -0.25(-3.66%) |
Apr 09, 2003 | 6.816 | 6.902 | 6.719 | 6.828 | 77,055 | +0.29(+4.36%) |
Apr 08, 2003 | 6.508 | 6.602 | 6.508 | 6.543 | 20,223 | +0.04(+0.60%) |
Apr 07, 2003 | 6.484 | 6.590 | 6.469 | 6.504 | 37,887 | +0.05(+0.85%) |
Apr 04, 2003 | 6.453 | 6.524 | 6.387 | 6.449 | 50,175 | +0.12(+1.91%) |
Apr 03, 2003 | 6.387 | 6.387 | 6.211 | 6.328 | 56,063 | -0.27(-4.14%) |
Apr 02, 2003 | 6.660 | 6.699 | 6.543 | 6.602 | 61,439 | -0.12(-1.74%) |
Apr 01, 2003 | 6.602 | 6.754 | 6.602 | 6.719 | 33,791 | +0.05(+0.76%) |
Mar 31, 2003 | 6.524 | 6.785 | 6.504 | 6.668 | 116,734 | +0.26(+4.02%) |
Mar 28, 2003 | 6.582 | 6.602 | 6.406 | 6.410 | 62,719 | -0.35(-5.14%) |
Mar 27, 2003 | 6.426 | 6.832 | 6.426 | 6.758 | 140,286 | +0.32(+4.91%) |
Mar 26, 2003 | 6.387 | 6.531 | 6.383 | 6.441 | 50,175 | +0.15(+2.36%) |
Mar 25, 2003 | 6.359 | 6.383 | 6.250 | 6.293 | 91,390 | +0.14(+2.35%) |
Mar 24, 2003 | 6.172 | 6.234 | 6.149 | 6.149 | 34,303 | -0.02(-0.38%) |
Mar 21, 2003 | 6.149 | 6.227 | 6.113 | 6.172 | 80,638 | +0.03(+0.44%) |
Mar 20, 2003 | 6.145 | 6.188 | 6.031 | 6.145 | 141,822 | +0.17(+2.88%) |
Mar 19, 2003 | 6.199 | 6.231 | 5.859 | 5.973 | 101,886 | -0.09(-1.48%) |
Mar 18, 2003 | 6.012 | 6.066 | 5.918 | 6.063 | 43,775 | +0.20(+3.40%) |
Mar 17, 2003 | 5.750 | 5.996 | 5.750 | 5.863 | 75,519 | +0.19(+3.37%) |
Mar 14, 2003 | 5.758 | 5.887 | 5.668 | 5.672 | 44,543 | -0.11(-1.96%) |
Mar 13, 2003 | 5.793 | 5.793 | 5.664 | 5.785 | 22,783 | -0.05(-0.80%) |
Mar 12, 2003 | 5.859 | 5.879 | 5.672 | 5.832 | 28,415 | -0.16(-2.74%) |
Mar 11, 2003 | 5.965 | 6.055 | 5.965 | 5.996 | 28,671 | +0.02(+0.33%) |
Mar 10, 2003 | 6.152 | 6.152 | 5.918 | 5.977 | 94,974 | -0.25(-4.08%) |
Mar 07, 2003 | 6.078 | 6.324 | 6.078 | 6.231 | 60,671 | +0.33(+5.63%) |
Mar 06, 2003 | 5.781 | 5.984 | 5.781 | 5.899 | 128,254 | +0.04(+0.67%) |
Mar 05, 2003 | 5.750 | 5.867 | 5.750 | 5.859 | 72,959 | +0.27(+4.90%) |
Mar 04, 2003 | 5.660 | 5.750 | 5.578 | 5.586 | 80,382 | +0.05(+0.92%) |