Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.475 | 7.505 | 7.361 | 7.473 | 3,794,512 | -0.03(-0.41%) |
Mar 30, 2004 | 7.475 | 7.527 | 7.417 | 7.503 | 2,337,824 | +0.05(+0.73%) |
Mar 29, 2004 | 7.321 | 7.449 | 7.295 | 7.449 | 2,707,152 | +0.14(+1.97%) |
Mar 26, 2004 | 7.271 | 7.332 | 7.265 | 7.305 | 4,643,153 | +0.06(+0.88%) |
Mar 25, 2004 | 7.295 | 7.347 | 7.190 | 7.241 | 6,426,674 | -0.05(-0.75%) |
Mar 24, 2004 | 7.065 | 7.335 | 7.057 | 7.295 | 8,528,904 | +0.44(+6.47%) |
Mar 23, 2004 | 6.865 | 6.889 | 6.809 | 6.852 | 2,139,725 | -0.00(-0.07%) |
Mar 22, 2004 | 6.948 | 6.948 | 6.846 | 6.857 | 2,121,602 | -0.09(-1.31%) |
Mar 19, 2004 | 6.961 | 7.004 | 6.932 | 6.948 | 1,709,780 | -0.03(-0.37%) |
Mar 18, 2004 | 7.089 | 7.089 | 6.918 | 6.974 | 3,894,499 | -0.13(-1.80%) |
Mar 17, 2004 | 7.059 | 7.124 | 7.059 | 7.102 | 2,699,028 | +0.04(+0.50%) |
Mar 16, 2004 | 7.009 | 7.102 | 7.009 | 7.067 | 1,995,368 | +0.06(+0.82%) |
Mar 15, 2004 | 7.100 | 7.100 | 6.993 | 7.009 | 1,418,567 | -0.10(-1.35%) |
Mar 12, 2004 | 7.009 | 7.105 | 6.958 | 7.105 | 1,669,160 | +0.09(+1.23%) |
Mar 11, 2004 | 7.092 | 7.116 | 7.017 | 7.019 | 1,663,536 | -0.09(-1.26%) |
Mar 10, 2004 | 7.270 | 7.273 | 7.105 | 7.108 | 1,293,583 | -0.13(-1.79%) |
Mar 09, 2004 | 7.249 | 7.297 | 7.203 | 7.238 | 1,360,450 | -0.01(-0.13%) |
Mar 08, 2004 | 7.313 | 7.313 | 7.243 | 7.247 | 1,269,211 | -0.03(-0.46%) |
Mar 05, 2004 | 7.241 | 7.319 | 7.217 | 7.281 | 1,832,264 | -0.02(-0.26%) |
Mar 04, 2004 | 7.223 | 7.305 | 7.217 | 7.300 | 1,424,816 | +0.06(+0.84%) |
Mar 03, 2004 | 7.273 | 7.297 | 7.191 | 7.239 | 2,492,179 | -0.05(-0.75%) |
Mar 02, 2004 | 7.273 | 7.315 | 7.249 | 7.294 | 1,650,412 | +0.00(+0.00%) |
Mar 01, 2004 | 7.230 | 7.318 | 7.217 | 7.294 | 1,471,061 | +0.10(+1.45%) |
Feb 27, 2004 | 7.204 | 7.278 | 7.185 | 7.190 | 1,924,752 | -0.01(-0.20%) |
Feb 26, 2004 | 7.201 | 7.217 | 7.158 | 7.204 | 1,669,785 | -0.03(-0.42%) |
Feb 25, 2004 | 7.222 | 7.249 | 7.188 | 7.235 | 2,447,185 | +0.01(+0.18%) |
Feb 24, 2004 | 7.201 | 7.249 | 7.201 | 7.222 | 4,013,234 | +0.01(+0.16%) |
Feb 23, 2004 | 7.185 | 7.243 | 7.182 | 7.211 | 2,879,630 | +0.04(+0.54%) |
Feb 20, 2004 | 7.153 | 7.201 | 7.110 | 7.172 | 2,642,785 | +0.05(+0.72%) |
Feb 19, 2004 | 7.121 | 7.156 | 7.121 | 7.121 | 2,588,417 | +0.00(+0.02%) |
Feb 18, 2004 | 7.078 | 7.153 | 7.065 | 7.119 | 2,990,240 | +0.00(+0.02%) |
Feb 17, 2004 | 7.051 | 7.124 | 7.049 | 7.118 | 4,550,665 | -0.03(-0.40%) |
Feb 13, 2004 | 7.185 | 7.222 | 7.097 | 7.147 | 1,719,779 | -0.06(-0.87%) |
Feb 12, 2004 | 7.123 | 7.230 | 7.121 | 7.209 | 2,816,513 | +0.08(+1.19%) |
Feb 11, 2004 | 7.124 | 7.185 | 7.057 | 7.124 | 5,651,773 | -0.04(-0.56%) |
Feb 10, 2004 | 6.916 | 7.185 | 6.916 | 7.164 | 4,964,362 | +0.24(+3.54%) |
Feb 09, 2004 | 6.918 | 6.946 | 6.871 | 6.919 | 1,714,779 | -0.00(-0.02%) |
Feb 06, 2004 | 6.881 | 6.922 | 6.841 | 6.921 | 1,703,531 | +0.04(+0.58%) |
Feb 05, 2004 | 6.860 | 6.881 | 6.833 | 6.881 | 2,894,003 | +0.02(+0.30%) |
Feb 04, 2004 | 6.878 | 6.881 | 6.834 | 6.860 | 1,840,388 | -0.02(-0.26%) |
Feb 03, 2004 | 6.870 | 6.903 | 6.817 | 6.878 | 6,007,978 | +0.02(+0.35%) |
Feb 02, 2004 | 6.785 | 6.865 | 6.730 | 6.854 | 3,823,883 | +0.05(+0.78%) |
Jan 30, 2004 | 6.801 | 6.849 | 6.737 | 6.801 | 3,554,543 | -0.03(-0.40%) |
Jan 29, 2004 | 6.785 | 6.841 | 6.769 | 6.828 | 2,405,940 | +0.05(+0.73%) |
Jan 28, 2004 | 6.865 | 6.865 | 6.772 | 6.778 | 3,052,732 | -0.06(-0.87%) |
Jan 27, 2004 | 6.863 | 6.863 | 6.809 | 6.838 | 2,370,320 | -0.03(-0.40%) |
Jan 26, 2004 | 6.881 | 6.897 | 6.807 | 6.865 | 1,616,042 | -0.02(-0.23%) |
Jan 23, 2004 | 6.881 | 6.881 | 6.855 | 6.881 | 1,737,901 | +0.00(+0.00%) |
Jan 22, 2004 | 6.857 | 6.889 | 6.826 | 6.881 | 2,370,320 | +0.00(+0.00%) |
Jan 21, 2004 | 6.889 | 6.910 | 6.862 | 6.881 | 3,002,114 | +0.00(+0.02%) |
Jan 20, 2004 | 6.854 | 6.900 | 6.842 | 6.879 | 1,262,962 | -0.01(-0.09%) |
Jan 16, 2004 | 6.871 | 6.898 | 6.818 | 6.886 | 3,692,650 | +0.03(+0.44%) |
Jan 15, 2004 | 6.873 | 6.887 | 6.777 | 6.855 | 1,386,696 | -0.03(-0.37%) |
Jan 14, 2004 | 6.838 | 6.881 | 6.833 | 6.881 | 1,189,847 | +0.08(+1.15%) |
Jan 13, 2004 | 6.876 | 6.881 | 6.775 | 6.802 | 1,582,296 | -0.06(-0.91%) |
Jan 12, 2004 | 6.826 | 6.865 | 6.809 | 6.865 | 2,367,195 | +0.03(+0.44%) |
Jan 09, 2004 | 6.833 | 6.879 | 6.806 | 6.834 | 2,489,055 | -0.05(-0.67%) |
Jan 08, 2004 | 6.878 | 6.922 | 6.865 | 6.881 | 2,793,391 | +0.00(+0.05%) |
Jan 07, 2004 | 6.927 | 6.927 | 6.825 | 6.878 | 1,714,779 | -0.03(-0.49%) |
Jan 06, 2004 | 6.990 | 6.990 | 6.908 | 6.911 | 2,137,225 | -0.09(-1.35%) |
Jan 05, 2004 | 6.889 | 7.011 | 6.884 | 7.006 | 2,685,904 | +0.19(+2.82%) |
Jan 02, 2004 | 6.919 | 6.959 | 6.796 | 6.814 | 1,517,305 | -0.11(-1.53%) |
Dec 31, 2003 | 6.852 | 6.934 | 6.850 | 6.919 | 1,811,642 | +0.08(+1.24%) |
Dec 30, 2003 | 6.846 | 6.868 | 6.799 | 6.834 | 1,293,583 | -0.01(-0.16%) |
Dec 29, 2003 | 6.777 | 6.854 | 6.730 | 6.846 | 1,358,575 | +0.08(+1.25%) |
Dec 26, 2003 | 6.785 | 6.841 | 6.754 | 6.761 | 538,680 | +0.01(+0.14%) |
Dec 24, 2003 | 6.801 | 6.801 | 6.743 | 6.751 | 358,079 | -0.05(-0.75%) |
Dec 23, 2003 | 6.777 | 6.857 | 6.764 | 6.802 | 1,532,928 | +0.03(+0.40%) |
Dec 22, 2003 | 6.703 | 6.791 | 6.694 | 6.775 | 1,311,081 | +0.06(+0.83%) |
Dec 19, 2003 | 6.713 | 6.762 | 6.670 | 6.719 | 2,015,366 | +0.06(+0.89%) |
Dec 18, 2003 | 6.678 | 6.718 | 6.618 | 6.660 | 1,925,377 | -0.05(-0.81%) |
Dec 17, 2003 | 6.625 | 6.716 | 6.625 | 6.714 | 2,642,160 | +0.14(+2.17%) |
Dec 16, 2003 | 6.556 | 6.599 | 6.500 | 6.572 | 1,897,881 | +0.04(+0.66%) |
Dec 15, 2003 | 6.642 | 6.682 | 6.529 | 6.529 | 1,933,501 | -0.08(-1.19%) |
Dec 12, 2003 | 6.614 | 6.614 | 6.537 | 6.607 | 1,817,266 | +0.01(+0.15%) |
Dec 11, 2003 | 6.449 | 6.630 | 6.449 | 6.598 | 2,003,492 | +0.14(+2.18%) |
Dec 10, 2003 | 6.604 | 6.604 | 6.446 | 6.457 | 1,211,719 | -0.16(-2.47%) |
Dec 09, 2003 | 6.569 | 6.626 | 6.564 | 6.620 | 1,875,384 | +0.08(+1.17%) |
Dec 08, 2003 | 6.450 | 6.550 | 6.478 | 6.543 | 1,762,898 | +0.09(+1.44%) |
Dec 05, 2003 | 6.524 | 6.540 | 6.452 | 6.450 | 1,213,594 | -0.11(-1.66%) |
Dec 04, 2003 | 6.628 | 6.647 | 6.474 | 6.559 | 2,478,431 | -0.09(-1.35%) |
Dec 03, 2003 | 6.593 | 6.679 | 6.593 | 6.649 | 2,681,530 | +0.08(+1.24%) |
Dec 02, 2003 | 6.542 | 6.598 | 6.529 | 6.567 | 3,230,834 | +0.01(+0.15%) |
Dec 01, 2003 | 6.617 | 6.617 | 6.543 | 6.558 | 3,483,927 | -0.05(-0.70%) |
Nov 28, 2003 | 6.654 | 6.665 | 6.594 | 6.604 | 828,643 | -0.04(-0.67%) |
Nov 26, 2003 | 6.649 | 6.649 | 6.612 | 6.649 | 1,439,190 | +0.02(+0.36%) |
Nov 25, 2003 | 6.562 | 6.698 | 6.562 | 6.625 | 2,150,973 | +0.06(+0.85%) |
Nov 24, 2003 | 6.545 | 6.578 | 6.503 | 6.569 | 2,910,876 | +0.05(+0.71%) |
Nov 21, 2003 | 6.449 | 6.554 | 6.433 | 6.522 | 2,908,376 | +0.09(+1.42%) |
Nov 20, 2003 | 6.522 | 6.537 | 6.433 | 6.431 | 2,458,434 | -0.09(-1.37%) |
Nov 19, 2003 | 6.601 | 6.601 | 6.511 | 6.521 | 1,072,987 | -0.07(-1.04%) |
Nov 18, 2003 | 6.602 | 6.602 | 6.585 | 6.590 | 2,185,344 | -0.01(-0.17%) |
Nov 17, 2003 | 6.606 | 6.706 | 6.572 | 6.601 | 3,045,858 | -0.11(-1.60%) |
Nov 14, 2003 | 6.786 | 6.849 | 6.687 | 6.708 | 2,348,448 | -0.07(-1.09%) |
Nov 13, 2003 | 6.854 | 6.854 | 6.761 | 6.782 | 3,215,211 | -0.09(-1.37%) |
Nov 12, 2003 | 6.793 | 6.879 | 6.793 | 6.876 | 1,743,526 | +0.08(+1.15%) |
Nov 11, 2003 | 6.761 | 6.849 | 6.761 | 6.798 | 2,059,110 | +0.03(+0.38%) |
Nov 10, 2003 | 6.895 | 6.895 | 6.764 | 6.772 | 2,112,853 | -0.10(-1.47%) |
Nov 07, 2003 | 6.897 | 6.921 | 6.868 | 6.873 | 2,697,153 | -0.06(-0.92%) |
Nov 06, 2003 | 6.833 | 6.934 | 6.818 | 6.937 | 2,559,671 | +0.10(+1.52%) |
Nov 05, 2003 | 6.825 | 6.831 | 6.801 | 6.833 | 1,441,064 | +0.03(+0.40%) |
Nov 04, 2003 | 6.825 | 6.831 | 6.801 | 6.806 | 1,637,914 | -0.03(-0.37%) |
Nov 03, 2003 | 6.793 | 6.839 | 6.767 | 6.831 | 2,622,619 | +0.04(+0.57%) |
Oct 31, 2003 | 6.812 | 6.922 | 6.793 | 6.793 | 2,267,833 | -0.03(-0.40%) |
Oct 30, 2003 | 6.876 | 6.881 | 6.804 | 6.820 | 2,260,334 | -0.04(-0.58%) |
Oct 29, 2003 | 6.929 | 6.964 | 6.860 | 6.860 | 3,840,131 | -0.19(-2.68%) |
Oct 28, 2003 | 6.980 | 7.052 | 6.948 | 7.049 | 2,468,432 | +0.09(+1.29%) |
Oct 27, 2003 | 6.822 | 7.011 | 6.822 | 6.959 | 2,991,490 | +0.18(+2.59%) |
Oct 24, 2003 | 6.785 | 6.822 | 6.737 | 6.783 | 2,209,716 | -0.07(-1.03%) |
Oct 23, 2003 | 6.674 | 6.945 | 6.633 | 6.854 | 4,052,604 | +0.17(+2.54%) |
Oct 22, 2003 | 6.774 | 6.774 | 6.673 | 6.684 | 2,053,486 | -0.09(-1.32%) |
Oct 21, 2003 | 6.846 | 6.846 | 6.764 | 6.774 | 2,130,351 | -0.08(-1.12%) |
Oct 20, 2003 | 6.833 | 6.863 | 6.751 | 6.850 | 2,375,944 | -0.01(-0.21%) |
Oct 17, 2003 | 6.921 | 6.921 | 6.846 | 6.865 | 2,211,590 | -0.08(-1.17%) |
Oct 16, 2003 | 6.822 | 6.985 | 6.806 | 6.946 | 3,797,012 | +0.11(+1.62%) |
Oct 15, 2003 | 6.615 | 6.836 | 6.602 | 6.836 | 4,869,999 | +0.21(+3.19%) |
Oct 14, 2003 | 6.617 | 6.625 | 6.567 | 6.625 | 1,674,784 | +0.02(+0.34%) |
Oct 13, 2003 | 6.474 | 6.639 | 6.497 | 6.602 | 1,315,456 | +0.13(+1.98%) |
Oct 10, 2003 | 6.559 | 6.577 | 6.465 | 6.474 | 2,322,201 | -0.08(-1.22%) |
Oct 09, 2003 | 6.425 | 6.692 | 6.425 | 6.554 | 3,695,150 | +0.23(+3.64%) |
Oct 08, 2003 | 6.436 | 6.436 | 6.297 | 6.324 | 1,802,893 | -0.08(-1.27%) |
Oct 07, 2003 | 6.418 | 6.406 | 6.337 | 6.406 | 1,694,782 | -0.01(-0.20%) |
Oct 06, 2003 | 6.417 | 6.439 | 6.364 | 6.418 | 1,508,556 | +0.02(+0.27%) |
Oct 03, 2003 | 6.361 | 6.434 | 6.361 | 6.401 | 3,668,903 | +0.09(+1.37%) |
Oct 02, 2003 | 6.329 | 6.345 | 6.286 | 6.314 | 1,054,239 | -0.01(-0.10%) |
Oct 01, 2003 | 6.210 | 6.345 | 6.210 | 6.321 | 2,552,797 | +0.09(+1.52%) |
Sep 30, 2003 | 6.193 | 6.239 | 6.135 | 6.226 | 1,802,268 | +0.01(+0.10%) |
Sep 29, 2003 | 6.247 | 6.249 | 6.111 | 6.220 | 2,845,259 | +0.02(+0.31%) |
Sep 26, 2003 | 6.161 | 6.214 | 6.158 | 6.201 | 1,904,130 | +0.01(+0.18%) |
Sep 25, 2003 | 6.273 | 6.287 | 6.190 | 6.190 | 2,009,741 | -0.08(-1.23%) |
Sep 24, 2003 | 6.382 | 6.382 | 6.258 | 6.266 | 1,729,152 | -0.12(-1.81%) |
Sep 23, 2003 | 6.353 | 6.396 | 6.338 | 6.382 | 1,522,304 | +0.06(+0.96%) |
Sep 22, 2003 | 6.414 | 6.345 | 6.305 | 6.321 | 1,236,091 | -0.09(-1.45%) |
Sep 19, 2003 | 6.308 | 6.414 | 6.308 | 6.414 | 2,250,335 | +0.10(+1.52%) |
Sep 18, 2003 | 6.292 | 6.348 | 6.273 | 6.318 | 2,422,813 | +0.00(+0.00%) |
Sep 17, 2003 | 6.310 | 6.361 | 6.310 | 6.318 | 1,374,198 | +0.02(+0.38%) |
Sep 16, 2003 | 6.318 | 6.322 | 6.287 | 6.294 | 3,029,610 | +0.01(+0.10%) |
Sep 15, 2003 | 6.313 | 6.350 | 6.273 | 6.287 | 1,884,132 | -0.05(-0.81%) |
Sep 12, 2003 | 6.281 | 6.342 | 6.226 | 6.338 | 3,057,107 | +0.04(+0.71%) |
Sep 11, 2003 | 6.290 | 6.318 | 6.258 | 6.294 | 1,902,880 | +0.04(+0.69%) |
Sep 10, 2003 | 6.287 | 6.313 | 6.220 | 6.250 | 1,802,268 | -0.03(-0.41%) |
Sep 09, 2003 | 6.401 | 6.401 | 6.250 | 6.276 | 1,624,166 | -0.12(-1.95%) |
Sep 08, 2003 | 6.417 | 6.430 | 6.353 | 6.401 | 1,324,829 | +0.01(+0.20%) |
Sep 05, 2003 | 6.505 | 6.521 | 6.375 | 6.388 | 3,275,204 | -0.18(-2.75%) |
Sep 04, 2003 | 6.630 | 6.655 | 6.546 | 6.569 | 3,509,549 | -0.06(-0.92%) |
Sep 03, 2003 | 6.537 | 6.630 | 6.513 | 6.630 | 3,307,075 | +0.09(+1.44%) |
Sep 02, 2003 | 6.455 | 6.569 | 6.449 | 6.535 | 2,444,061 | +0.12(+1.85%) |
Aug 29, 2003 | 6.298 | 6.449 | 6.294 | 6.417 | 2,525,925 | +0.12(+1.88%) |
Aug 28, 2003 | 6.161 | 6.298 | 6.146 | 6.298 | 2,490,305 | +0.15(+2.39%) |
Aug 27, 2003 | 6.162 | 6.162 | 6.068 | 6.151 | 1,876,633 | -0.01(-0.21%) |
Aug 26, 2003 | 6.154 | 6.178 | 6.049 | 6.164 | 1,792,269 | +0.01(+0.23%) |
Aug 25, 2003 | 6.145 | 6.159 | 6.071 | 6.150 | 1,271,711 | -0.01(-0.16%) |
Aug 22, 2003 | 6.281 | 6.303 | 6.150 | 6.159 | 1,314,831 | -0.10(-1.53%) |
Aug 21, 2003 | 6.289 | 6.298 | 6.206 | 6.255 | 1,357,325 | -0.00(-0.03%) |
Aug 20, 2003 | 6.188 | 6.265 | 6.134 | 6.257 | 1,457,312 | +0.07(+1.14%) |
Aug 19, 2003 | 6.233 | 6.246 | 6.119 | 6.186 | 1,031,117 | -0.05(-0.80%) |
Aug 18, 2003 | 6.196 | 6.246 | 6.161 | 6.236 | 1,331,079 | +0.03(+0.46%) |
Aug 15, 2003 | 6.166 | 6.207 | 6.108 | 6.207 | 945,503 | +0.04(+0.67%) |
Aug 14, 2003 | 6.068 | 6.167 | 6.065 | 6.166 | 1,938,500 | +0.10(+1.61%) |
Aug 13, 2003 | 6.201 | 6.201 | 6.025 | 6.068 | 2,095,980 | -0.12(-1.99%) |
Aug 12, 2003 | 6.063 | 6.201 | 6.054 | 6.191 | 2,750,896 | +0.16(+2.63%) |
Aug 11, 2003 | 6.105 | 6.113 | 6.007 | 6.033 | 2,052,861 | -0.05(-0.84%) |
Aug 08, 2003 | 6.073 | 6.129 | 6.050 | 6.084 | 2,108,479 | +0.04(+0.58%) |
Aug 07, 2003 | 6.017 | 6.062 | 5.970 | 6.049 | 1,463,561 | +0.06(+0.93%) |
Aug 06, 2003 | 5.929 | 6.042 | 5.892 | 5.993 | 3,380,815 | +0.09(+1.52%) |
Aug 05, 2003 | 6.041 | 6.049 | 5.898 | 5.903 | 6,596,652 | -0.16(-2.66%) |
Aug 04, 2003 | 6.017 | 6.127 | 5.958 | 6.065 | 2,167,846 | -0.02(-0.29%) |
Aug 01, 2003 | 6.094 | 6.134 | 6.063 | 6.082 | 1,722,278 | -0.02(-0.31%) |
Jul 31, 2003 | 6.113 | 6.201 | 6.084 | 6.102 | 2,630,912 | +0.00(+0.00%) |
Jul 30, 2003 | 6.097 | 6.127 | 6.081 | 6.102 | 1,638,539 | +0.02(+0.34%) |
Jul 29, 2003 | 6.081 | 6.140 | 5.978 | 6.081 | 5,282,446 | +0.02(+0.40%) |
Jul 28, 2003 | 6.073 | 6.146 | 6.036 | 6.057 | 3,367,067 | -0.09(-1.51%) |
Jul 25, 2003 | 6.081 | 6.162 | 6.028 | 6.150 | 3,186,465 | +0.14(+2.32%) |
Jul 24, 2003 | 5.977 | 6.121 | 5.945 | 6.010 | 3,297,701 | +0.09(+1.54%) |
Jul 23, 2003 | 5.951 | 5.951 | 5.823 | 5.919 | 2,732,773 | -0.03(-0.51%) |
Jul 22, 2003 | 5.737 | 5.975 | 5.634 | 5.950 | 6,760,381 | +0.21(+3.71%) |
Jul 21, 2003 | 5.785 | 5.791 | 5.690 | 5.737 | 2,705,902 | -0.04(-0.64%) |
Jul 18, 2003 | 5.862 | 5.862 | 5.690 | 5.774 | 2,425,938 | -0.09(-1.56%) |
Jul 17, 2003 | 5.842 | 5.903 | 5.830 | 5.865 | 2,975,867 | +0.00(+0.08%) |
Jul 16, 2003 | 5.807 | 5.860 | 5.769 | 5.860 | 3,800,761 | +0.04(+0.63%) |
Jul 15, 2003 | 5.881 | 5.882 | 5.791 | 5.823 | 4,834,379 | +0.01(+0.25%) |
Jul 14, 2003 | 5.689 | 5.825 | 5.689 | 5.809 | 5,766,134 | +0.20(+3.48%) |
Jul 11, 2003 | 5.609 | 5.684 | 5.601 | 5.614 | 3,240,208 | -0.02(-0.28%) |
Jul 10, 2003 | 5.695 | 5.695 | 5.585 | 5.630 | 3,473,303 | -0.09(-1.57%) |
Jul 09, 2003 | 5.716 | 5.748 | 5.681 | 5.719 | 4,540,041 | -0.02(-0.33%) |
Jul 08, 2003 | 5.695 | 5.761 | 5.681 | 5.738 | 3,830,757 | +0.04(+0.76%) |
Jul 07, 2003 | 5.447 | 5.711 | 5.447 | 5.695 | 6,707,263 | +0.25(+4.55%) |
Jul 03, 2003 | 5.410 | 5.454 | 5.391 | 5.447 | 1,408,569 | +0.02(+0.38%) |
Jul 02, 2003 | 5.442 | 5.466 | 5.349 | 5.426 | 5,587,407 | -0.02(-0.29%) |
Jul 01, 2003 | 5.420 | 5.463 | 5.377 | 5.442 | 5,429,927 | +0.01(+0.12%) |
Jun 30, 2003 | 5.370 | 5.505 | 5.370 | 5.436 | 4,290,073 | +0.00(+0.00%) |
Jun 27, 2003 | 5.450 | 5.471 | 5.362 | 5.436 | 2,985,866 | -0.01(-0.26%) |
Jun 26, 2003 | 5.441 | 5.494 | 5.428 | 5.450 | 4,570,662 | +0.01(+0.18%) |
Jun 25, 2003 | 5.462 | 5.494 | 5.417 | 5.441 | 3,665,779 | -0.02(-0.41%) |
Jun 24, 2003 | 5.470 | 5.537 | 5.417 | 5.463 | 3,517,048 | -0.02(-0.41%) |
Jun 23, 2003 | 5.585 | 5.585 | 5.458 | 5.486 | 3,763,891 | -0.12(-2.14%) |
Jun 20, 2003 | 5.641 | 5.646 | 5.586 | 5.606 | 3,106,475 | -0.00(-0.03%) |
Jun 19, 2003 | 5.665 | 5.674 | 5.551 | 5.607 | 5,287,445 | -0.12(-2.15%) |
Jun 18, 2003 | 5.681 | 5.734 | 5.601 | 5.730 | 4,705,645 | +0.05(+0.82%) |
Jun 17, 2003 | 5.777 | 5.881 | 5.654 | 5.684 | 6,424,799 | -0.13(-2.28%) |
Jun 16, 2003 | 5.670 | 5.858 | 5.649 | 5.817 | 7,440,294 | +0.18(+3.18%) |
Jun 13, 2003 | 6.001 | 6.079 | 5.537 | 5.638 | 14,123,185 | -0.56(-8.99%) |
Jun 12, 2003 | 6.249 | 6.249 | 6.146 | 6.194 | 3,019,612 | -0.02(-0.36%) |
Jun 11, 2003 | 6.151 | 6.217 | 6.082 | 6.217 | 2,685,280 | +0.10(+1.60%) |
Jun 10, 2003 | 6.118 | 6.142 | 6.073 | 6.119 | 1,653,537 | +0.03(+0.55%) |
Jun 09, 2003 | 6.180 | 6.180 | 6.034 | 6.086 | 3,143,971 | -0.10(-1.60%) |
Jun 06, 2003 | 6.238 | 6.257 | 6.135 | 6.185 | 4,730,017 | -0.05(-0.85%) |
Jun 05, 2003 | 6.233 | 6.281 | 6.201 | 6.238 | 2,455,309 | +0.04(+0.67%) |
Jun 04, 2003 | 6.111 | 6.210 | 6.054 | 6.196 | 1,766,023 | +0.08(+1.39%) |
Jun 03, 2003 | 6.193 | 6.193 | 6.030 | 6.111 | 2,762,145 | -0.04(-0.70%) |
Jun 02, 2003 | 6.098 | 6.206 | 6.098 | 6.154 | 2,419,689 | +0.06(+1.02%) |
May 30, 2003 | 5.889 | 6.095 | 5.866 | 6.092 | 3,170,217 | +0.24(+4.13%) |
May 29, 2003 | 5.889 | 5.903 | 5.817 | 5.850 | 4,412,558 | -0.04(-0.65%) |
May 28, 2003 | 5.953 | 5.967 | 5.862 | 5.889 | 4,898,120 | -0.07(-1.21%) |
May 27, 2003 | 5.806 | 5.964 | 5.796 | 5.961 | 3,638,282 | +0.14(+2.42%) |
May 23, 2003 | 5.844 | 5.844 | 5.762 | 5.820 | 2,757,770 | -0.04(-0.68%) |
May 22, 2003 | 5.783 | 5.873 | 5.774 | 5.860 | 2,540,923 | +0.09(+1.61%) |
May 21, 2003 | 5.809 | 5.817 | 5.745 | 5.767 | 1,452,313 | -0.03(-0.44%) |
May 20, 2003 | 5.839 | 5.919 | 5.751 | 5.793 | 1,989,744 | -0.04(-0.66%) |
May 19, 2003 | 5.906 | 5.906 | 5.831 | 5.831 | 4,232,581 | -0.11(-1.78%) |
May 16, 2003 | 5.882 | 5.937 | 5.774 | 5.937 | 3,587,664 | +0.03(+0.54%) |
May 15, 2003 | 5.841 | 5.905 | 5.798 | 5.905 | 2,548,422 | +0.09(+1.57%) |
May 14, 2003 | 5.993 | 5.993 | 5.807 | 5.814 | 4,199,460 | -0.18(-2.99%) |
May 13, 2003 | 6.097 | 6.097 | 5.950 | 5.993 | 2,840,885 | -0.13(-2.09%) |
May 12, 2003 | 5.982 | 6.121 | 5.934 | 6.121 | 2,635,286 | +0.14(+2.33%) |
May 09, 2003 | 6.063 | 6.063 | 5.932 | 5.982 | 2,468,432 | -0.07(-1.08%) |
May 08, 2003 | 6.017 | 6.071 | 5.964 | 6.047 | 2,744,022 | +0.01(+0.16%) |
May 07, 2003 | 6.089 | 6.090 | 5.991 | 6.038 | 2,824,012 | -0.06(-1.02%) |
May 06, 2003 | 6.001 | 6.100 | 5.988 | 6.100 | 4,293,198 | +0.09(+1.52%) |
May 05, 2003 | 6.164 | 6.169 | 5.988 | 6.009 | 3,313,324 | -0.17(-2.77%) |
May 02, 2003 | 6.137 | 6.209 | 6.078 | 6.180 | 4,815,006 | +0.03(+0.44%) |
May 01, 2003 | 6.278 | 6.278 | 6.122 | 6.153 | 2,993,990 | -0.14(-2.26%) |
Apr 30, 2003 | 6.393 | 6.393 | 6.255 | 6.295 | 4,916,868 | -0.13(-2.07%) |
Apr 29, 2003 | 6.252 | 6.428 | 6.252 | 6.428 | 3,444,557 | +0.14(+2.16%) |
Apr 28, 2003 | 6.158 | 6.308 | 6.158 | 6.292 | 1,982,870 | +0.13(+2.05%) |
Apr 25, 2003 | 6.290 | 6.303 | 6.121 | 6.166 | 2,269,708 | -0.14(-2.23%) |
Apr 24, 2003 | 6.332 | 6.337 | 6.198 | 6.306 | 2,156,598 | -0.06(-1.00%) |
Apr 23, 2003 | 6.393 | 6.393 | 6.250 | 6.370 | 2,164,097 | -0.03(-0.43%) |
Apr 22, 2003 | 6.148 | 6.398 | 6.103 | 6.398 | 3,078,354 | +0.23(+3.71%) |
Apr 21, 2003 | 6.238 | 6.238 | 6.134 | 6.169 | 1,772,272 | -0.07(-1.08%) |
Apr 17, 2003 | 6.223 | 6.239 | 6.166 | 6.236 | 1,781,021 | +0.01(+0.21%) |
Apr 16, 2003 | 6.329 | 6.361 | 6.182 | 6.223 | 2,546,547 | -0.10(-1.64%) |
Apr 15, 2003 | 6.257 | 6.332 | 6.233 | 6.327 | 2,114,103 | +0.10(+1.62%) |
Apr 14, 2003 | 6.086 | 6.231 | 6.073 | 6.226 | 2,501,553 | +0.14(+2.31%) |
Apr 11, 2003 | 6.121 | 6.185 | 6.026 | 6.086 | 2,073,483 | +0.00(+0.08%) |
Apr 10, 2003 | 5.982 | 6.081 | 5.977 | 6.081 | 1,774,772 | +0.10(+1.66%) |
Apr 09, 2003 | 6.065 | 6.140 | 5.958 | 5.982 | 1,862,885 | -0.08(-1.29%) |
Apr 08, 2003 | 6.127 | 6.129 | 6.004 | 6.060 | 1,681,034 | -0.07(-1.10%) |
Apr 07, 2003 | 6.153 | 6.225 | 6.103 | 6.127 | 1,991,619 | +0.04(+0.71%) |
Apr 04, 2003 | 6.081 | 6.142 | 6.042 | 6.084 | 2,284,706 | +0.04(+0.58%) |
Apr 03, 2003 | 6.113 | 6.124 | 6.009 | 6.049 | 2,737,148 | -0.05(-0.89%) |
Apr 02, 2003 | 6.026 | 6.121 | 5.956 | 6.103 | 1,601,669 | +0.15(+2.50%) |