Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.900 | 7.908 | 7.766 | 7.878 | 20,412,346 | +0.05(+0.63%) |
Mar 30, 2004 | 7.740 | 7.872 | 7.643 | 7.829 | 11,698,122 | +0.22(+2.88%) |
Mar 29, 2004 | 7.590 | 7.656 | 7.558 | 7.610 | 11,522,676 | +0.07(+0.94%) |
Mar 26, 2004 | 7.503 | 7.637 | 7.472 | 7.539 | 12,380,852 | +0.09(+1.15%) |
Mar 25, 2004 | 7.595 | 7.605 | 7.412 | 7.453 | 15,421,460 | -0.14(-1.80%) |
Mar 24, 2004 | 7.742 | 7.776 | 7.573 | 7.590 | 9,417,777 | -0.14(-1.77%) |
Mar 23, 2004 | 7.793 | 7.808 | 7.685 | 7.726 | 8,047,000 | -0.06(-0.71%) |
Mar 22, 2004 | 7.804 | 7.856 | 7.764 | 7.781 | 7,339,459 | -0.04(-0.49%) |
Mar 19, 2004 | 7.956 | 7.981 | 7.804 | 7.820 | 10,110,697 | -0.12(-1.51%) |
Mar 18, 2004 | 7.776 | 7.979 | 7.762 | 7.939 | 10,845,706 | +0.16(+2.10%) |
Mar 17, 2004 | 7.748 | 7.933 | 7.744 | 7.776 | 10,851,465 | +0.04(+0.50%) |
Mar 16, 2004 | 7.753 | 7.753 | 7.660 | 7.737 | 8,786,440 | +0.00(+0.03%) |
Mar 15, 2004 | 7.804 | 7.838 | 7.717 | 7.735 | 8,235,736 | -0.07(-0.88%) |
Mar 12, 2004 | 7.691 | 7.804 | 7.655 | 7.804 | 7,690,793 | +0.13(+1.63%) |
Mar 11, 2004 | 7.770 | 7.816 | 7.654 | 7.679 | 11,230,268 | -0.13(-1.70%) |
Mar 10, 2004 | 7.992 | 7.992 | 7.784 | 7.812 | 9,292,395 | -0.16(-2.00%) |
Mar 09, 2004 | 7.956 | 7.999 | 7.947 | 7.971 | 9,956,961 | +0.00(+0.01%) |
Mar 08, 2004 | 7.965 | 8.068 | 7.959 | 7.970 | 9,147,520 | +0.03(+0.41%) |
Mar 05, 2004 | 7.851 | 7.963 | 7.838 | 7.937 | 9,586,576 | +0.09(+1.11%) |
Mar 04, 2004 | 7.871 | 7.878 | 7.804 | 7.850 | 4,905,378 | -0.02(-0.24%) |
Mar 03, 2004 | 7.849 | 7.899 | 7.764 | 7.869 | 7,310,661 | +0.02(+0.27%) |
Mar 02, 2004 | 7.900 | 7.925 | 7.828 | 7.848 | 11,534,639 | -0.12(-1.50%) |
Mar 01, 2004 | 7.848 | 7.973 | 7.839 | 7.968 | 12,286,040 | +0.20(+2.51%) |
Feb 27, 2004 | 7.770 | 7.812 | 7.742 | 7.772 | 10,166,963 | +0.00(+0.03%) |
Feb 26, 2004 | 7.725 | 7.793 | 7.723 | 7.770 | 7,579,146 | +0.01(+0.10%) |
Feb 25, 2004 | 7.776 | 7.827 | 7.754 | 7.762 | 7,142,305 | -0.02(-0.22%) |
Feb 24, 2004 | 7.748 | 7.827 | 7.742 | 7.779 | 6,800,718 | +0.01(+0.12%) |
Feb 23, 2004 | 7.714 | 7.796 | 7.714 | 7.770 | 7,844,086 | +0.08(+1.06%) |
Feb 20, 2004 | 7.764 | 7.770 | 7.663 | 7.689 | 7,735,097 | -0.03(-0.35%) |
Feb 19, 2004 | 7.722 | 7.794 | 7.705 | 7.716 | 6,976,606 | +0.02(+0.28%) |
Feb 18, 2004 | 7.776 | 7.776 | 7.691 | 7.694 | 7,133,001 | -0.13(-1.72%) |
Feb 17, 2004 | 7.781 | 7.843 | 7.769 | 7.829 | 6,926,986 | +0.08(+1.08%) |
Feb 13, 2004 | 7.720 | 7.775 | 7.663 | 7.745 | 7,952,631 | +0.04(+0.50%) |
Feb 12, 2004 | 7.698 | 7.762 | 7.656 | 7.707 | 6,852,111 | -0.00(-0.06%) |
Feb 11, 2004 | 7.538 | 7.731 | 7.527 | 7.711 | 9,452,777 | +0.17(+2.24%) |
Feb 10, 2004 | 7.469 | 7.553 | 7.446 | 7.542 | 8,754,983 | +0.07(+1.00%) |
Feb 09, 2004 | 7.454 | 7.532 | 7.424 | 7.468 | 6,312,041 | +0.02(+0.21%) |
Feb 06, 2004 | 7.341 | 7.469 | 7.341 | 7.452 | 7,879,972 | +0.08(+1.15%) |
Feb 05, 2004 | 7.392 | 7.401 | 7.293 | 7.367 | 6,651,855 | +0.00(+0.03%) |
Feb 04, 2004 | 7.429 | 7.443 | 7.349 | 7.365 | 7,526,423 | -0.06(-0.85%) |
Feb 03, 2004 | 7.443 | 7.469 | 7.386 | 7.428 | 5,777,731 | -0.06(-0.74%) |
Feb 02, 2004 | 7.436 | 7.531 | 7.403 | 7.483 | 9,058,025 | +0.05(+0.65%) |
Jan 30, 2004 | 7.520 | 7.520 | 7.413 | 7.435 | 7,292,053 | -0.08(-1.11%) |
Jan 29, 2004 | 7.513 | 7.535 | 7.434 | 7.518 | 8,400,992 | +0.03(+0.45%) |
Jan 28, 2004 | 7.613 | 7.617 | 7.460 | 7.485 | 11,558,563 | -0.16(-2.05%) |
Jan 27, 2004 | 7.652 | 7.692 | 7.634 | 7.641 | 7,817,060 | -0.02(-0.31%) |
Jan 26, 2004 | 7.584 | 7.679 | 7.543 | 7.665 | 6,188,875 | +0.06(+0.83%) |
Jan 23, 2004 | 7.606 | 7.667 | 7.561 | 7.602 | 7,467,499 | -0.00(-0.04%) |
Jan 22, 2004 | 7.669 | 7.669 | 7.561 | 7.605 | 8,240,610 | +0.02(+0.28%) |
Jan 21, 2004 | 7.513 | 7.639 | 7.512 | 7.584 | 9,490,436 | +0.07(+0.95%) |
Jan 20, 2004 | 7.349 | 7.534 | 7.349 | 7.513 | 7,537,056 | +0.16(+2.23%) |
Jan 16, 2004 | 7.324 | 7.349 | 7.257 | 7.349 | 9,539,170 | +0.04(+0.52%) |
Jan 15, 2004 | 7.465 | 7.476 | 7.307 | 7.311 | 12,084,899 | -0.15(-2.03%) |
Jan 14, 2004 | 7.426 | 7.488 | 7.376 | 7.462 | 8,537,006 | +0.03(+0.36%) |
Jan 13, 2004 | 7.418 | 7.597 | 7.418 | 7.435 | 13,159,279 | +0.02(+0.24%) |
Jan 12, 2004 | 7.403 | 7.439 | 7.384 | 7.417 | 8,433,777 | +0.03(+0.44%) |
Jan 09, 2004 | 7.341 | 7.425 | 7.336 | 7.384 | 11,766,793 | -0.04(-0.56%) |
Jan 08, 2004 | 7.307 | 7.453 | 7.307 | 7.426 | 11,263,053 | -0.04(-0.56%) |
Jan 07, 2004 | 7.448 | 7.527 | 7.364 | 7.468 | 13,450,802 | -0.04(-0.53%) |
Jan 06, 2004 | 7.533 | 7.559 | 7.485 | 7.507 | 12,274,964 | -0.08(-1.09%) |
Jan 05, 2004 | 7.458 | 7.635 | 7.455 | 7.590 | 15,293,420 | +0.20(+2.70%) |
Jan 02, 2004 | 7.389 | 7.425 | 7.375 | 7.390 | 8,325,674 | -0.01(-0.14%) |
Dec 31, 2003 | 7.382 | 7.453 | 7.374 | 7.400 | 10,311,395 | +0.02(+0.29%) |
Dec 30, 2003 | 7.309 | 7.390 | 7.301 | 7.379 | 8,718,654 | +0.06(+0.80%) |
Dec 29, 2003 | 7.266 | 7.324 | 7.236 | 7.320 | 11,823,060 | +0.05(+0.75%) |
Dec 26, 2003 | 7.217 | 7.292 | 7.217 | 7.266 | 2,810,668 | +0.05(+0.75%) |
Dec 24, 2003 | 7.131 | 7.278 | 7.131 | 7.211 | 4,839,807 | +0.08(+1.12%) |
Dec 23, 2003 | 7.134 | 7.166 | 7.067 | 7.131 | 7,207,875 | -0.03(-0.41%) |
Dec 22, 2003 | 7.160 | 7.206 | 7.155 | 7.161 | 7,915,416 | +0.00(+0.03%) |
Dec 19, 2003 | 7.211 | 7.211 | 7.137 | 7.158 | 14,330,686 | -0.06(-0.81%) |
Dec 18, 2003 | 6.982 | 7.266 | 6.982 | 7.217 | 19,563,474 | +0.24(+3.43%) |
Dec 17, 2003 | 6.857 | 6.996 | 6.857 | 6.978 | 12,153,570 | +0.10(+1.43%) |
Dec 16, 2003 | 6.805 | 6.903 | 6.805 | 6.880 | 9,183,850 | +0.08(+1.18%) |
Dec 15, 2003 | 6.882 | 6.901 | 6.811 | 6.800 | 8,203,394 | -0.08(-1.20%) |
Dec 12, 2003 | 6.859 | 6.901 | 6.828 | 6.882 | 7,938,011 | +0.00(+0.03%) |
Dec 11, 2003 | 6.797 | 6.884 | 6.756 | 6.880 | 8,885,681 | +0.08(+1.14%) |
Dec 10, 2003 | 6.800 | 6.824 | 6.766 | 6.802 | 8,590,171 | +0.00(+0.03%) |
Dec 09, 2003 | 6.654 | 6.845 | 6.651 | 6.800 | 8,421,372 | +0.03(+0.50%) |
Dec 08, 2003 | 6.754 | 6.772 | 6.748 | 6.766 | 6,992,113 | +0.01(+0.17%) |
Dec 05, 2003 | 6.743 | 6.792 | 6.719 | 6.754 | 8,360,231 | +0.03(+0.44%) |
Dec 04, 2003 | 6.596 | 6.725 | 6.596 | 6.725 | 12,991,809 | +0.13(+2.04%) |
Dec 03, 2003 | 6.653 | 6.662 | 6.591 | 6.591 | 11,627,235 | -0.03(-0.51%) |
Dec 02, 2003 | 6.542 | 6.672 | 6.537 | 6.625 | 13,770,679 | +0.08(+1.26%) |
Dec 01, 2003 | 6.461 | 6.546 | 6.440 | 6.542 | 10,468,676 | +0.14(+2.17%) |
Nov 28, 2003 | 6.472 | 6.478 | 6.383 | 6.403 | 6,985,910 | -0.07(-1.06%) |
Nov 26, 2003 | 6.506 | 6.513 | 6.445 | 6.472 | 8,788,655 | +0.01(+0.23%) |
Nov 25, 2003 | 6.462 | 6.504 | 6.421 | 6.458 | 6,306,282 | +0.00(+0.02%) |
Nov 24, 2003 | 6.371 | 6.459 | 6.368 | 6.456 | 6,504,322 | +0.09(+1.35%) |
Nov 21, 2003 | 6.440 | 6.478 | 6.371 | 6.371 | 8,299,091 | -0.07(-1.07%) |
Nov 20, 2003 | 6.438 | 6.488 | 6.421 | 6.440 | 7,753,705 | +0.00(+0.05%) |
Nov 19, 2003 | 6.472 | 6.485 | 6.433 | 6.436 | 11,068,557 | -0.01(-0.21%) |
Nov 18, 2003 | 6.472 | 6.498 | 6.437 | 6.450 | 7,352,750 | -0.00(-0.02%) |
Nov 17, 2003 | 6.408 | 6.469 | 6.384 | 6.451 | 4,809,680 | -0.02(-0.28%) |
Nov 14, 2003 | 6.455 | 6.520 | 6.455 | 6.469 | 7,540,601 | -0.03(-0.40%) |
Nov 13, 2003 | 6.455 | 6.500 | 6.434 | 6.495 | 4,997,974 | +0.06(+0.86%) |
Nov 12, 2003 | 6.450 | 6.450 | 6.401 | 6.440 | 8,635,362 | +0.02(+0.37%) |
Nov 11, 2003 | 6.540 | 6.601 | 6.410 | 6.416 | 11,565,209 | -0.12(-1.90%) |
Nov 10, 2003 | 6.546 | 6.564 | 6.523 | 6.540 | 6,785,655 | -0.02(-0.29%) |
Nov 07, 2003 | 6.543 | 6.566 | 6.496 | 6.559 | 7,853,390 | +0.02(+0.36%) |
Nov 06, 2003 | 6.498 | 6.529 | 6.463 | 6.535 | 8,119,216 | +0.04(+0.63%) |
Nov 05, 2003 | 6.435 | 6.506 | 6.323 | 6.495 | 8,796,186 | +0.06(+0.89%) |
Nov 04, 2003 | 6.438 | 6.444 | 6.416 | 6.437 | 12,690,096 | -0.00(-0.07%) |
Nov 03, 2003 | 6.450 | 6.499 | 6.440 | 6.442 | 9,207,362 | -0.02(-0.28%) |
Oct 31, 2003 | 6.410 | 6.471 | 6.394 | 6.460 | 8,003,138 | +0.10(+1.51%) |
Oct 30, 2003 | 6.443 | 6.454 | 6.345 | 6.364 | 7,812,630 | -0.07(-1.02%) |
Oct 29, 2003 | 6.215 | 6.517 | 6.215 | 6.429 | 9,194,040 | -0.05(-0.75%) |
Oct 28, 2003 | 6.489 | 6.490 | 6.397 | 6.478 | 6,294,762 | +0.01(+0.09%) |
Oct 27, 2003 | 6.491 | 6.512 | 6.450 | 6.472 | 7,122,368 | -0.02(-0.30%) |
Oct 24, 2003 | 6.477 | 6.498 | 6.433 | 6.491 | 5,855,263 | +0.01(+0.23%) |
Oct 23, 2003 | 6.399 | 6.486 | 6.353 | 6.477 | 9,190,052 | +0.07(+1.06%) |
Oct 22, 2003 | 6.482 | 6.482 | 6.308 | 6.409 | 7,015,151 | -0.07(-1.13%) |
Oct 21, 2003 | 6.502 | 6.528 | 6.478 | 6.482 | 6,219,888 | -0.03(-0.43%) |
Oct 20, 2003 | 6.546 | 6.547 | 6.499 | 6.511 | 7,011,607 | -0.03(-0.53%) |
Oct 17, 2003 | 6.591 | 6.594 | 6.532 | 6.546 | 8,062,063 | -0.02(-0.28%) |
Oct 16, 2003 | 6.498 | 6.598 | 6.498 | 6.564 | 9,514,360 | +0.07(+1.01%) |
Oct 15, 2003 | 6.550 | 6.570 | 6.471 | 6.498 | 11,388,434 | -0.05(-0.78%) |
Oct 14, 2003 | 6.545 | 6.557 | 6.471 | 6.549 | 7,661,552 | +0.01(+0.09%) |
Oct 13, 2003 | 6.454 | 6.568 | 6.473 | 6.543 | 10,587,855 | +0.09(+1.38%) |
Oct 10, 2003 | 6.389 | 6.462 | 6.402 | 6.454 | 7,423,194 | +0.07(+1.02%) |
Oct 09, 2003 | 6.347 | 6.429 | 6.347 | 6.389 | 6,359,447 | +0.04(+0.66%) |
Oct 08, 2003 | 6.388 | 6.388 | 6.309 | 6.347 | 6,156,976 | -0.06(-0.86%) |
Oct 07, 2003 | 6.365 | 6.421 | 6.317 | 6.402 | 6,121,975 | +0.04(+0.59%) |
Oct 06, 2003 | 6.314 | 6.377 | 6.314 | 6.365 | 7,969,467 | +0.05(+0.84%) |
Oct 03, 2003 | 6.331 | 6.380 | 6.312 | 6.312 | 7,853,833 | -0.00(-0.04%) |
Oct 02, 2003 | 6.241 | 6.317 | 6.236 | 6.314 | 10,709,692 | +0.06(+0.99%) |
Oct 01, 2003 | 6.190 | 6.269 | 6.177 | 6.252 | 12,887,251 | +0.07(+1.19%) |
Sep 30, 2003 | 6.111 | 6.208 | 6.049 | 6.179 | 10,488,613 | +0.06(+0.94%) |
Sep 29, 2003 | 6.151 | 6.151 | 6.080 | 6.121 | 12,363,130 | -0.04(-0.59%) |
Sep 26, 2003 | 6.230 | 6.234 | 6.152 | 6.157 | 10,833,744 | -0.07(-1.07%) |
Sep 25, 2003 | 6.303 | 6.329 | 6.224 | 6.224 | 8,870,175 | -0.07(-1.08%) |
Sep 24, 2003 | 6.359 | 6.493 | 6.265 | 6.292 | 9,945,884 | -0.01(-0.18%) |
Sep 23, 2003 | 6.286 | 6.311 | 6.274 | 6.303 | 6,179,128 | +0.02(+0.36%) |
Sep 22, 2003 | 6.297 | 6.297 | 6.216 | 6.280 | 6,627,045 | -0.04(-0.64%) |
Sep 19, 2003 | 6.320 | 6.347 | 6.284 | 6.321 | 8,115,671 | +0.00(+0.02%) |
Sep 18, 2003 | 6.296 | 6.318 | 6.293 | 6.320 | 8,507,765 | +0.02(+0.32%) |
Sep 17, 2003 | 6.415 | 6.405 | 6.288 | 6.300 | 6,636,792 | -0.12(-1.79%) |
Sep 16, 2003 | 6.352 | 6.411 | 6.331 | 6.415 | 6,715,211 | +0.06(+0.96%) |
Sep 15, 2003 | 6.365 | 6.367 | 6.321 | 6.354 | 4,666,134 | -0.02(-0.34%) |
Sep 12, 2003 | 6.375 | 6.382 | 6.323 | 6.375 | 6,832,617 | +0.00(+0.07%) |
Sep 11, 2003 | 6.405 | 6.455 | 6.358 | 6.371 | 7,809,971 | -0.03(-0.46%) |
Sep 10, 2003 | 6.438 | 6.450 | 6.385 | 6.400 | 7,413,004 | -0.04(-0.65%) |
Sep 09, 2003 | 6.382 | 6.442 | 6.347 | 6.442 | 10,021,645 | +0.04(+0.62%) |
Sep 08, 2003 | 6.416 | 6.417 | 6.350 | 6.402 | 9,843,541 | +0.07(+1.16%) |
Sep 05, 2003 | 6.411 | 6.419 | 6.306 | 6.329 | 10,687,096 | -0.08(-1.27%) |
Sep 04, 2003 | 6.410 | 6.442 | 6.397 | 6.410 | 8,624,729 | +0.01(+0.09%) |
Sep 03, 2003 | 6.376 | 6.427 | 6.361 | 6.405 | 13,851,756 | -0.01(-0.16%) |
Sep 02, 2003 | 6.317 | 6.415 | 6.267 | 6.415 | 13,145,102 | +0.11(+1.79%) |
Aug 29, 2003 | 6.268 | 6.319 | 6.245 | 6.302 | 7,521,550 | +0.03(+0.54%) |
Aug 28, 2003 | 6.190 | 6.276 | 6.157 | 6.268 | 10,560,386 | +0.08(+1.33%) |
Aug 27, 2003 | 6.128 | 6.198 | 6.128 | 6.186 | 4,793,731 | +0.06(+0.96%) |
Aug 26, 2003 | 6.117 | 6.151 | 6.075 | 6.127 | 4,494,676 | -0.01(-0.13%) |
Aug 25, 2003 | 6.122 | 6.153 | 6.108 | 6.135 | 6,112,228 | +0.01(+0.15%) |
Aug 22, 2003 | 6.196 | 6.196 | 6.117 | 6.126 | 5,674,501 | -0.06(-1.00%) |
Aug 21, 2003 | 6.190 | 6.201 | 6.150 | 6.188 | 5,744,059 | +0.02(+0.31%) |
Aug 20, 2003 | 6.196 | 6.200 | 6.163 | 6.169 | 7,048,822 | -0.03(-0.47%) |
Aug 19, 2003 | 6.190 | 6.205 | 6.160 | 6.198 | 8,696,502 | +0.00(+0.05%) |
Aug 18, 2003 | 6.170 | 6.200 | 6.164 | 6.195 | 8,242,825 | +0.03(+0.42%) |
Aug 15, 2003 | 6.196 | 6.196 | 6.130 | 6.169 | 5,123,798 | -0.02(-0.40%) |
Aug 14, 2003 | 6.175 | 6.198 | 6.151 | 6.194 | 6,324,446 | +0.05(+0.73%) |
Aug 13, 2003 | 6.173 | 6.196 | 6.135 | 6.148 | 7,008,949 | +0.00(+0.02%) |
Aug 12, 2003 | 6.093 | 6.150 | 6.056 | 6.147 | 6,862,744 | +0.06(+0.98%) |
Aug 11, 2003 | 6.089 | 6.150 | 6.071 | 6.087 | 8,945,049 | -0.01(-0.11%) |
Aug 08, 2003 | 6.089 | 6.109 | 6.028 | 6.094 | 5,684,691 | +0.04(+0.63%) |
Aug 07, 2003 | 5.964 | 6.063 | 5.958 | 6.056 | 6,612,425 | +0.10(+1.73%) |
Aug 06, 2003 | 5.902 | 6.003 | 5.873 | 5.953 | 5,545,576 | +0.06(+1.09%) |
Aug 05, 2003 | 5.931 | 5.997 | 5.889 | 5.889 | 9,953,859 | -0.01(-0.17%) |
Aug 04, 2003 | 5.902 | 5.918 | 5.832 | 5.899 | 6,714,768 | +0.03(+0.46%) |
Aug 01, 2003 | 5.907 | 5.907 | 5.788 | 5.872 | 7,511,803 | -0.03(-0.59%) |
Jul 31, 2003 | 5.942 | 6.008 | 5.897 | 5.907 | 9,633,096 | +0.04(+0.65%) |
Jul 30, 2003 | 5.959 | 5.962 | 5.869 | 5.869 | 8,338,965 | +0.01(+0.10%) |
Jul 29, 2003 | 5.940 | 5.973 | 5.840 | 5.863 | 8,975,176 | -0.11(-1.89%) |
Jul 28, 2003 | 5.970 | 6.080 | 5.970 | 5.976 | 10,896,213 | +0.00(+0.02%) |
Jul 25, 2003 | 5.981 | 6.036 | 5.944 | 5.975 | 9,201,571 | +0.03(+0.51%) |
Jul 24, 2003 | 6.027 | 6.071 | 5.944 | 5.944 | 6,273,939 | -0.07(-1.24%) |
Jul 23, 2003 | 6.083 | 6.104 | 5.988 | 6.019 | 4,965,189 | -0.07(-1.13%) |
Jul 22, 2003 | 5.905 | 6.117 | 5.905 | 6.087 | 7,622,564 | +0.05(+0.82%) |
Jul 21, 2003 | 6.066 | 6.093 | 6.017 | 6.038 | 6,768,819 | -0.02(-0.37%) |
Jul 18, 2003 | 6.038 | 6.094 | 6.011 | 6.060 | 7,093,127 | +0.11(+1.80%) |
Jul 17, 2003 | 5.970 | 6.033 | 5.950 | 5.953 | 9,395,181 | -0.02(-0.28%) |
Jul 16, 2003 | 5.985 | 6.004 | 5.902 | 5.970 | 6,290,775 | -0.01(-0.19%) |
Jul 15, 2003 | 6.054 | 6.069 | 5.967 | 5.981 | 7,205,217 | -0.07(-1.19%) |
Jul 14, 2003 | 6.111 | 6.111 | 6.038 | 6.054 | 9,433,283 | +0.02(+0.36%) |
Jul 11, 2003 | 5.981 | 6.099 | 5.981 | 6.032 | 6,868,504 | +0.06(+1.04%) |
Jul 10, 2003 | 6.014 | 6.020 | 5.942 | 5.970 | 7,939,340 | -0.03(-0.55%) |
Jul 09, 2003 | 6.010 | 6.027 | 5.981 | 6.003 | 9,483,790 | -0.02(-0.37%) |
Jul 08, 2003 | 6.084 | 6.091 | 5.987 | 6.025 | 10,032,721 | -0.06(-1.00%) |
Jul 07, 2003 | 6.173 | 6.186 | 6.083 | 6.086 | 12,340,978 | -0.08(-1.23%) |
Jul 03, 2003 | 6.184 | 6.184 | 6.107 | 6.162 | 6,028,050 | -0.05(-0.82%) |
Jul 02, 2003 | 6.210 | 6.230 | 6.099 | 6.213 | 10,656,969 | +0.00(+0.04%) |
Jul 01, 2003 | 6.179 | 6.218 | 6.122 | 6.210 | 10,508,550 | +0.03(+0.42%) |
Jun 30, 2003 | 6.201 | 6.218 | 6.168 | 6.184 | 9,049,607 | +0.01(+0.16%) |
Jun 27, 2003 | 6.163 | 6.201 | 6.148 | 6.174 | 9,392,966 | +0.01(+0.20%) |
Jun 26, 2003 | 6.134 | 6.173 | 6.094 | 6.162 | 8,115,228 | +0.04(+0.59%) |
Jun 25, 2003 | 6.196 | 6.235 | 6.120 | 6.126 | 10,687,096 | -0.06(-0.97%) |
Jun 24, 2003 | 6.194 | 6.207 | 6.179 | 6.186 | 9,123,153 | -0.01(-0.09%) |
Jun 23, 2003 | 6.196 | 6.205 | 6.178 | 6.191 | 9,490,879 | +0.01(+0.11%) |
Jun 20, 2003 | 6.207 | 6.212 | 6.168 | 6.184 | 14,345,750 | +0.01(+0.09%) |
Jun 19, 2003 | 6.177 | 6.207 | 6.059 | 6.179 | 7,070,089 | +0.00(+0.04%) |
Jun 18, 2003 | 6.188 | 6.196 | 6.151 | 6.177 | 9,519,677 | -0.01(-0.18%) |
Jun 17, 2003 | 6.180 | 6.199 | 6.147 | 6.188 | 12,147,368 | +0.01(+0.13%) |
Jun 16, 2003 | 6.184 | 6.224 | 6.107 | 6.180 | 12,910,289 | +0.05(+0.83%) |
Jun 13, 2003 | 6.219 | 6.221 | 6.086 | 6.129 | 9,524,993 | -0.13(-2.04%) |
Jun 12, 2003 | 6.241 | 6.275 | 6.215 | 6.257 | 10,353,041 | +0.02(+0.27%) |
Jun 11, 2003 | 6.184 | 6.244 | 6.155 | 6.240 | 11,510,271 | +0.08(+1.36%) |
Jun 10, 2003 | 6.179 | 6.198 | 6.115 | 6.156 | 5,695,324 | +0.06(+0.96%) |
Jun 09, 2003 | 6.094 | 6.113 | 6.072 | 6.098 | 9,998,164 | -0.08(-1.22%) |
Jun 06, 2003 | 6.252 | 6.263 | 6.166 | 6.173 | 6,915,023 | -0.06(-0.89%) |
Jun 05, 2003 | 6.235 | 6.247 | 6.184 | 6.229 | 8,233,078 | -0.03(-0.47%) |
Jun 04, 2003 | 6.230 | 6.314 | 6.230 | 6.258 | 10,577,665 | +0.01(+0.18%) |
Jun 03, 2003 | 6.235 | 6.258 | 6.174 | 6.247 | 7,965,923 | +0.03(+0.56%) |
Jun 02, 2003 | 6.120 | 6.258 | 6.103 | 6.212 | 9,456,764 | +0.12(+1.98%) |
May 30, 2003 | 6.015 | 6.128 | 5.980 | 6.091 | 9,694,679 | +0.11(+1.85%) |
May 29, 2003 | 6.116 | 6.116 | 5.953 | 5.980 | 11,400,839 | -0.09(-1.56%) |
May 28, 2003 | 6.142 | 6.162 | 6.067 | 6.075 | 12,228,888 | -0.06(-1.05%) |
May 27, 2003 | 5.999 | 6.146 | 5.976 | 6.139 | 12,147,811 | +0.14(+2.33%) |
May 23, 2003 | 5.970 | 6.016 | 5.953 | 5.999 | 10,115,570 | +0.03(+0.49%) |
May 22, 2003 | 5.978 | 5.993 | 5.938 | 5.970 | 5,907,985 | -0.03(-0.47%) |
May 21, 2003 | 5.861 | 6.012 | 5.822 | 5.998 | 11,206,786 | +0.14(+2.35%) |
May 20, 2003 | 5.880 | 5.897 | 5.801 | 5.861 | 7,633,640 | +0.02(+0.33%) |
May 19, 2003 | 5.866 | 5.907 | 5.841 | 5.841 | 6,974,834 | -0.04(-0.63%) |
May 16, 2003 | 5.869 | 5.907 | 5.826 | 5.879 | 9,260,053 | +0.01(+0.17%) |
May 15, 2003 | 5.857 | 5.883 | 5.843 | 5.869 | 7,385,979 | +0.02(+0.39%) |
May 14, 2003 | 5.885 | 5.897 | 5.823 | 5.846 | 5,682,033 | -0.03(-0.48%) |
May 13, 2003 | 5.808 | 5.905 | 5.767 | 5.874 | 6,818,883 | +0.08(+1.30%) |
May 12, 2003 | 5.736 | 5.817 | 5.723 | 5.799 | 8,205,166 | +0.07(+1.14%) |
May 09, 2003 | 5.793 | 5.800 | 5.688 | 5.733 | 12,912,061 | -0.06(-1.11%) |
May 08, 2003 | 5.846 | 5.897 | 5.790 | 5.797 | 10,983,049 | -0.06(-1.02%) |
May 07, 2003 | 5.839 | 5.869 | 5.782 | 5.857 | 12,548,322 | +0.03(+0.58%) |
May 06, 2003 | 5.818 | 5.867 | 5.801 | 5.823 | 11,014,949 | +0.01(+0.10%) |
May 05, 2003 | 5.812 | 5.835 | 5.773 | 5.818 | 7,547,246 | +0.01(+0.10%) |
May 02, 2003 | 5.722 | 5.846 | 5.710 | 5.812 | 9,484,676 | +0.13(+2.32%) |
May 01, 2003 | 5.704 | 5.723 | 5.628 | 5.680 | 7,898,137 | +0.00(+0.06%) |
Apr 30, 2003 | 5.646 | 5.701 | 5.635 | 5.677 | 10,484,182 | +0.03(+0.50%) |
Apr 29, 2003 | 5.733 | 5.733 | 5.628 | 5.648 | 11,925,846 | -0.07(-1.15%) |
Apr 28, 2003 | 5.654 | 5.733 | 5.643 | 5.714 | 8,126,747 | +0.02(+0.44%) |
Apr 25, 2003 | 5.742 | 5.742 | 5.606 | 5.689 | 11,772,110 | -0.05(-0.83%) |
Apr 24, 2003 | 5.814 | 5.852 | 5.735 | 5.736 | 10,996,784 | -0.09(-1.47%) |
Apr 23, 2003 | 5.835 | 5.849 | 5.755 | 5.822 | 7,483,448 | -0.02(-0.31%) |
Apr 22, 2003 | 5.764 | 5.857 | 5.722 | 5.840 | 7,860,035 | +0.08(+1.33%) |
Apr 21, 2003 | 5.761 | 5.811 | 5.752 | 5.764 | 6,132,608 | -0.02(-0.35%) |
Apr 17, 2003 | 5.730 | 5.800 | 5.730 | 5.784 | 8,463,461 | +0.05(+0.95%) |
Apr 16, 2003 | 5.790 | 5.801 | 5.705 | 5.730 | 7,608,386 | -0.05(-0.86%) |
Apr 15, 2003 | 5.795 | 5.819 | 5.758 | 5.779 | 9,973,796 | -0.01(-0.18%) |
Apr 14, 2003 | 5.756 | 5.796 | 5.741 | 5.790 | 7,128,570 | +0.03(+0.45%) |
Apr 11, 2003 | 5.767 | 5.801 | 5.744 | 5.764 | 6,452,486 | +0.01(+0.14%) |
Apr 10, 2003 | 5.744 | 5.778 | 5.735 | 5.756 | 9,311,889 | +0.01(+0.20%) |
Apr 09, 2003 | 5.795 | 5.818 | 5.729 | 5.744 | 9,423,093 | -0.04(-0.68%) |
Apr 08, 2003 | 5.778 | 5.801 | 5.748 | 5.784 | 8,153,330 | -0.05(-0.93%) |
Apr 07, 2003 | 5.976 | 6.010 | 5.823 | 5.838 | 12,775,160 | -0.10(-1.65%) |
Apr 04, 2003 | 5.981 | 5.981 | 5.902 | 5.936 | 9,874,997 | +0.03(+0.55%) |
Apr 03, 2003 | 6.031 | 6.055 | 5.869 | 5.903 | 11,088,937 | -0.12(-1.95%) |
Apr 02, 2003 | 6.094 | 6.095 | 5.964 | 6.021 | 15,631,019 | -0.08(-1.24%) |