Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.00 | 10.14 | 9.902 | 9.969 | 293,835 | -0.15(-1.49%) |
Jan 29, 2004 | 9.941 | 10.18 | 9.941 | 10.12 | 380,141 | +0.29(+2.95%) |
Jan 28, 2004 | 10.11 | 10.37 | 9.829 | 9.829 | 470,208 | -0.22(-2.17%) |
Jan 27, 2004 | 10.14 | 10.19 | 9.997 | 10.05 | 190,160 | -0.09(-0.94%) |
Jan 26, 2004 | 10.26 | 10.33 | 10.04 | 10.14 | 213,617 | -0.21(-2.00%) |
Jan 23, 2004 | 10.19 | 10.35 | 10.07 | 10.35 | 265,544 | +0.17(+1.70%) |
Jan 22, 2004 | 10.22 | 10.30 | 10.05 | 10.18 | 308,339 | -0.13(-1.30%) |
Jan 21, 2004 | 10.14 | 10.32 | 10.14 | 10.31 | 248,175 | +0.10(+0.99%) |
Jan 20, 2004 | 10.02 | 10.24 | 10.02 | 10.21 | 302,609 | +0.14(+1.39%) |
Jan 16, 2004 | 10.19 | 10.20 | 10.06 | 10.07 | 241,729 | -0.05(-0.50%) |
Jan 15, 2004 | 10.22 | 10.28 | 10.08 | 10.12 | 254,979 | -0.12(-1.15%) |
Jan 14, 2004 | 10.13 | 10.24 | 10.11 | 10.24 | 320,873 | +0.11(+1.05%) |
Jan 13, 2004 | 10.13 | 10.16 | 10.01 | 10.13 | 231,164 | +0.03(+0.33%) |
Jan 12, 2004 | 10.14 | 10.21 | 10.07 | 10.10 | 236,715 | +0.01(+0.11%) |
Jan 09, 2004 | 10.12 | 10.23 | 10.04 | 10.09 | 372,800 | -0.11(-1.04%) |
Jan 08, 2004 | 10.10 | 10.30 | 10.09 | 10.19 | 493,307 | +0.09(+0.88%) |
Jan 07, 2004 | 10.05 | 10.13 | 9.986 | 10.10 | 495,813 | +0.05(+0.50%) |
Jan 06, 2004 | 10.11 | 10.20 | 10.05 | 10.05 | 329,647 | -0.01(-0.11%) |
Jan 05, 2004 | 10.33 | 10.33 | 10.04 | 10.06 | 207,529 | -0.21(-2.01%) |
Jan 02, 2004 | 10.19 | 10.33 | 10.05 | 10.27 | 292,044 | +0.15(+1.49%) |
Dec 31, 2003 | 10.40 | 10.40 | 10.09 | 10.12 | 406,821 | -0.29(-2.79%) |
Dec 30, 2003 | 10.17 | 10.44 | 10.15 | 10.41 | 340,032 | +0.25(+2.42%) |
Dec 29, 2003 | 10.10 | 10.26 | 10.03 | 10.16 | 412,551 | +0.07(+0.66%) |
Dec 26, 2003 | 10.02 | 10.16 | 10.02 | 10.10 | 70,728 | +0.02(+0.22%) |
Dec 24, 2003 | 10.31 | 10.33 | 10.07 | 10.07 | 228,299 | -0.24(-2.33%) |
Dec 23, 2003 | 9.941 | 10.31 | 9.919 | 10.31 | 477,191 | +0.37(+3.76%) |
Dec 22, 2003 | 9.751 | 9.941 | 9.734 | 9.941 | 235,104 | +0.16(+1.66%) |
Dec 19, 2003 | 9.863 | 9.913 | 9.706 | 9.779 | 280,227 | -0.10(-1.02%) |
Dec 18, 2003 | 9.840 | 9.941 | 9.734 | 9.879 | 196,427 | -0.05(-0.51%) |
Dec 17, 2003 | 9.846 | 9.941 | 9.762 | 9.930 | 179,595 | +0.02(+0.17%) |
Dec 16, 2003 | 9.829 | 9.969 | 9.734 | 9.913 | 227,941 | +0.06(+0.57%) |
Dec 15, 2003 | 9.997 | 10.02 | 9.717 | 9.857 | 264,469 | -0.12(-1.23%) |
Dec 12, 2003 | 9.991 | 10.04 | 9.874 | 9.980 | 120,148 | -0.01(-0.06%) |
Dec 11, 2003 | 9.745 | 9.986 | 9.734 | 9.986 | 397,510 | +0.21(+2.11%) |
Dec 10, 2003 | 9.857 | 9.857 | 9.662 | 9.779 | 232,597 | -0.08(-0.79%) |
Dec 09, 2003 | 9.824 | 9.857 | 9.762 | 9.857 | 311,204 | -0.02(-0.23%) |
Dec 08, 2003 | 9.740 | 9.907 | 9.740 | 9.879 | 300,460 | +0.21(+2.14%) |
Dec 05, 2003 | 9.740 | 9.784 | 9.628 | 9.673 | 268,588 | -0.06(-0.57%) |
Dec 04, 2003 | 9.650 | 9.768 | 9.650 | 9.729 | 312,278 | +0.03(+0.35%) |
Dec 03, 2003 | 9.868 | 9.868 | 9.628 | 9.695 | 760,999 | -0.17(-1.70%) |
Dec 02, 2003 | 10.05 | 10.05 | 9.863 | 9.863 | 430,636 | -0.19(-1.89%) |
Dec 01, 2003 | 9.885 | 10.05 | 9.885 | 10.05 | 241,908 | +0.20(+2.04%) |
Nov 28, 2003 | 9.751 | 9.930 | 9.751 | 9.852 | 146,649 | +0.12(+1.20%) |
Nov 26, 2003 | 9.824 | 9.863 | 9.779 | 9.734 | 276,108 | -0.09(-0.91%) |
Nov 25, 2003 | 9.729 | 9.863 | 9.729 | 9.824 | 476,654 | +0.01(+0.11%) |
Nov 24, 2003 | 9.494 | 9.857 | 9.438 | 9.812 | 1,126,996 | +0.38(+4.03%) |
Nov 21, 2003 | 9.522 | 9.528 | 9.327 | 9.433 | 232,239 | -0.11(-1.11%) |
Nov 20, 2003 | 9.556 | 9.611 | 9.438 | 9.539 | 463,404 | -0.21(-2.18%) |
Nov 19, 2003 | 9.550 | 9.779 | 9.516 | 9.751 | 430,099 | +0.17(+1.81%) |
Nov 18, 2003 | 9.796 | 9.840 | 9.606 | 9.578 | 189,444 | -0.17(-1.78%) |
Nov 17, 2003 | 9.617 | 9.757 | 9.550 | 9.751 | 289,896 | -0.02(-0.17%) |
Nov 14, 2003 | 9.857 | 9.857 | 9.818 | 9.768 | 268,230 | -0.05(-0.51%) |
Nov 13, 2003 | 9.891 | 9.891 | 9.812 | 9.818 | 193,920 | -0.12(-1.24%) |
Nov 12, 2003 | 9.829 | 9.941 | 9.757 | 9.941 | 314,427 | +0.11(+1.14%) |
Nov 11, 2003 | 9.868 | 9.891 | 9.662 | 9.829 | 189,802 | -0.06(-0.62%) |
Nov 10, 2003 | 9.846 | 9.941 | 9.796 | 9.891 | 312,994 | +0.04(+0.40%) |
Nov 07, 2003 | 9.997 | 10.01 | 9.840 | 9.852 | 264,827 | -0.09(-0.90%) |
Nov 06, 2003 | 9.986 | 9.997 | 9.840 | 9.941 | 164,913 | +0.09(+0.96%) |
Nov 05, 2003 | 9.717 | 9.874 | 9.639 | 9.846 | 239,580 | +0.04(+0.46%) |
Nov 04, 2003 | 9.773 | 9.840 | 9.773 | 9.801 | 238,810 | +0.07(+0.75%) |
Nov 03, 2003 | 9.578 | 9.740 | 9.511 | 9.729 | 229,195 | +0.23(+2.47%) |
Oct 31, 2003 | 9.550 | 9.695 | 9.494 | 9.494 | 255,158 | -0.06(-0.58%) |
Oct 30, 2003 | 9.466 | 9.628 | 9.466 | 9.550 | 266,618 | +0.12(+1.24%) |
Oct 29, 2003 | 9.248 | 9.572 | 9.248 | 9.433 | 730,201 | +0.13(+1.38%) |
Oct 28, 2003 | 9.092 | 9.304 | 9.075 | 9.304 | 227,046 | +0.17(+1.90%) |
Oct 27, 2003 | 8.891 | 9.131 | 8.891 | 9.131 | 188,907 | +0.20(+2.19%) |
Oct 24, 2003 | 8.980 | 9.215 | 8.835 | 8.936 | 529,655 | +0.01(+0.13%) |
Oct 23, 2003 | 8.908 | 8.964 | 8.824 | 8.924 | 232,418 | -0.04(-0.44%) |
Oct 22, 2003 | 8.880 | 8.964 | 8.790 | 8.964 | 408,433 | -0.02(-0.19%) |
Oct 21, 2003 | 8.919 | 9.003 | 8.919 | 8.980 | 224,181 | +0.02(+0.19%) |
Oct 20, 2003 | 8.829 | 8.964 | 8.824 | 8.964 | 396,436 | +0.13(+1.52%) |
Oct 17, 2003 | 8.936 | 8.964 | 8.785 | 8.829 | 265,007 | -0.11(-1.25%) |
Oct 16, 2003 | 8.941 | 9.003 | 8.885 | 8.941 | 180,133 | +0.00(+0.00%) |
Oct 15, 2003 | 9.047 | 9.081 | 8.936 | 8.941 | 204,127 | -0.11(-1.23%) |
Oct 14, 2003 | 8.975 | 9.053 | 8.947 | 9.053 | 239,043 | +0.09(+1.06%) |
Oct 13, 2003 | 8.902 | 9.036 | 8.902 | 8.958 | 161,690 | +0.09(+1.01%) |
Oct 10, 2003 | 8.947 | 8.991 | 8.796 | 8.869 | 326,066 | -0.13(-1.49%) |
Oct 09, 2003 | 8.980 | 9.114 | 8.947 | 9.003 | 400,912 | +0.15(+1.70%) |
Oct 08, 2003 | 9.025 | 9.025 | 8.991 | 8.852 | 212,363 | -0.18(-2.04%) |
Oct 07, 2003 | 9.125 | 9.125 | 9.008 | 9.036 | 342,897 | -0.09(-1.04%) |
Oct 06, 2003 | 9.131 | 9.131 | 9.092 | 9.131 | 219,167 | +0.06(+0.62%) |
Oct 03, 2003 | 9.019 | 9.215 | 8.975 | 9.075 | 710,684 | +0.06(+0.68%) |
Oct 02, 2003 | 8.941 | 9.019 | 8.891 | 9.014 | 176,014 | +0.06(+0.62%) |
Oct 01, 2003 | 8.707 | 8.958 | 8.707 | 8.958 | 287,568 | +0.26(+2.95%) |
Sep 30, 2003 | 8.768 | 8.852 | 8.601 | 8.701 | 344,867 | -0.07(-0.76%) |
Sep 29, 2003 | 8.595 | 8.774 | 8.545 | 8.768 | 237,252 | +0.27(+3.22%) |
Sep 26, 2003 | 8.472 | 8.595 | 8.344 | 8.494 | 147,544 | +0.00(+0.00%) |
Sep 25, 2003 | 8.589 | 8.679 | 8.472 | 8.494 | 205,201 | -0.18(-2.06%) |
Sep 24, 2003 | 8.718 | 8.785 | 8.556 | 8.673 | 138,233 | -0.08(-0.89%) |
Sep 23, 2003 | 8.757 | 8.891 | 8.707 | 8.751 | 148,260 | +0.04(+0.51%) |
Sep 22, 2003 | 8.746 | 8.762 | 8.640 | 8.707 | 161,331 | -0.09(-1.08%) |
Sep 19, 2003 | 8.913 | 8.913 | 8.802 | 8.802 | 241,908 | -0.15(-1.68%) |
Sep 18, 2003 | 8.880 | 8.952 | 8.857 | 8.952 | 181,565 | +0.13(+1.46%) |
Sep 17, 2003 | 8.902 | 8.902 | 8.807 | 8.824 | 198,397 | -0.06(-0.63%) |
Sep 16, 2003 | 8.869 | 8.941 | 8.807 | 8.880 | 172,970 | +0.01(+0.13%) |
Sep 15, 2003 | 8.936 | 8.991 | 8.712 | 8.869 | 308,518 | -0.13(-1.49%) |
Sep 12, 2003 | 8.818 | 9.003 | 8.779 | 9.003 | 182,819 | +0.12(+1.38%) |
Sep 11, 2003 | 8.824 | 8.936 | 8.707 | 8.880 | 277,003 | +0.11(+1.27%) |
Sep 10, 2003 | 8.857 | 8.902 | 8.656 | 8.768 | 309,234 | -0.08(-0.95%) |
Sep 09, 2003 | 8.997 | 8.997 | 8.740 | 8.852 | 240,117 | -0.08(-0.94%) |
Sep 08, 2003 | 8.908 | 9.092 | 8.891 | 8.936 | 225,614 | +0.08(+0.88%) |
Sep 05, 2003 | 8.869 | 9.070 | 8.852 | 8.857 | 246,205 | -0.10(-1.12%) |
Sep 04, 2003 | 9.198 | 9.232 | 8.958 | 8.958 | 248,354 | -0.22(-2.43%) |
Sep 03, 2003 | 9.036 | 9.187 | 8.969 | 9.181 | 311,920 | +0.23(+2.56%) |
Sep 02, 2003 | 8.712 | 9.019 | 8.712 | 8.952 | 422,578 | +0.26(+2.95%) |
Aug 29, 2003 | 8.712 | 8.768 | 8.628 | 8.695 | 188,907 | -0.07(-0.76%) |
Aug 28, 2003 | 8.746 | 8.824 | 8.601 | 8.762 | 343,971 | +0.05(+0.58%) |
Aug 27, 2003 | 8.874 | 8.874 | 8.701 | 8.712 | 394,108 | -0.10(-1.14%) |
Aug 26, 2003 | 8.774 | 8.841 | 8.740 | 8.813 | 387,125 | +0.04(+0.45%) |
Aug 25, 2003 | 8.684 | 8.874 | 8.684 | 8.774 | 338,421 | +0.12(+1.35%) |
Aug 22, 2003 | 8.908 | 8.908 | 8.640 | 8.656 | 368,503 | -0.22(-2.52%) |
Aug 21, 2003 | 8.880 | 8.936 | 8.835 | 8.880 | 233,313 | -0.02(-0.25%) |
Aug 20, 2003 | 8.969 | 8.991 | 8.718 | 8.902 | 266,976 | -0.07(-0.75%) |
Aug 19, 2003 | 8.740 | 8.991 | 8.740 | 8.969 | 539,146 | +0.27(+3.08%) |
Aug 18, 2003 | 8.606 | 8.723 | 8.567 | 8.701 | 1,713,413 | +0.15(+1.76%) |
Aug 15, 2003 | 8.461 | 8.796 | 8.450 | 8.550 | 213,617 | +0.05(+0.59%) |
Aug 14, 2003 | 8.494 | 8.573 | 8.483 | 8.500 | 334,481 | +0.00(+0.00%) |
Aug 13, 2003 | 8.517 | 8.595 | 8.461 | 8.500 | 208,066 | +0.06(+0.66%) |
Aug 12, 2003 | 8.405 | 8.494 | 8.377 | 8.444 | 164,913 | +0.07(+0.80%) |
Aug 11, 2003 | 8.305 | 8.377 | 8.277 | 8.377 | 204,306 | +0.06(+0.74%) |
Aug 08, 2003 | 8.366 | 8.411 | 8.243 | 8.316 | 420,609 | -0.05(-0.60%) |
Aug 07, 2003 | 8.321 | 8.411 | 8.232 | 8.366 | 255,516 | +0.04(+0.54%) |
Aug 06, 2003 | 8.243 | 8.366 | 8.210 | 8.321 | 184,430 | +0.08(+0.95%) |
Aug 05, 2003 | 8.254 | 8.360 | 8.232 | 8.243 | 408,970 | -0.01(-0.14%) |
Aug 04, 2003 | 8.260 | 8.349 | 8.120 | 8.254 | 363,489 | +0.00(+0.00%) |
Aug 01, 2003 | 8.238 | 8.372 | 8.042 | 8.254 | 322,126 | +0.02(+0.20%) |
Jul 31, 2003 | 8.316 | 8.377 | 8.215 | 8.238 | 443,170 | -0.09(-1.07%) |
Jul 30, 2003 | 8.210 | 8.377 | 8.154 | 8.327 | 718,921 | +0.15(+1.77%) |
Jul 29, 2003 | 8.042 | 8.193 | 8.042 | 8.182 | 324,275 | +0.11(+1.38%) |
Jul 28, 2003 | 8.020 | 8.126 | 8.014 | 8.070 | 354,178 | +0.06(+0.70%) |
Jul 25, 2003 | 7.986 | 8.143 | 7.986 | 8.014 | 363,489 | -0.01(-0.07%) |
Jul 24, 2003 | 7.942 | 8.064 | 7.930 | 8.020 | 406,821 | +0.11(+1.41%) |
Jul 23, 2003 | 7.869 | 7.942 | 7.768 | 7.908 | 379,246 | +0.09(+1.22%) |
Jul 22, 2003 | 7.813 | 7.930 | 7.780 | 7.813 | 397,152 | +0.01(+0.07%) |
Jul 21, 2003 | 7.930 | 7.942 | 7.785 | 7.807 | 250,503 | -0.13(-1.62%) |
Jul 18, 2003 | 7.841 | 7.953 | 7.807 | 7.936 | 175,656 | +0.08(+1.07%) |
Jul 17, 2003 | 8.126 | 8.126 | 7.824 | 7.852 | 300,460 | -0.30(-3.63%) |
Jul 16, 2003 | 8.176 | 8.187 | 8.070 | 8.148 | 220,242 | -0.03(-0.34%) |
Jul 15, 2003 | 8.014 | 8.182 | 8.014 | 8.176 | 387,304 | +0.13(+1.60%) |
Jul 14, 2003 | 8.165 | 8.238 | 8.042 | 8.048 | 189,444 | -0.06(-0.76%) |
Jul 11, 2003 | 8.103 | 8.198 | 8.070 | 8.109 | 274,497 | +0.00(+0.00%) |
Jul 10, 2003 | 8.187 | 8.193 | 8.081 | 8.109 | 454,272 | -0.12(-1.49%) |
Jul 09, 2003 | 8.238 | 8.238 | 8.042 | 8.232 | 269,841 | -0.01(-0.14%) |
Jul 08, 2003 | 8.115 | 8.293 | 8.059 | 8.243 | 263,216 | +0.18(+2.29%) |
Jul 07, 2003 | 8.014 | 8.098 | 7.986 | 8.059 | 121,580 | +0.10(+1.26%) |
Jul 03, 2003 | 8.070 | 8.070 | 7.947 | 7.958 | 92,931 | -0.17(-2.06%) |
Jul 02, 2003 | 7.964 | 8.126 | 7.902 | 8.126 | 496,709 | +0.17(+2.11%) |
Jul 01, 2003 | 7.958 | 8.020 | 7.891 | 7.958 | 379,962 | +0.06(+0.71%) |
Jun 30, 2003 | 7.813 | 7.908 | 7.757 | 7.902 | 495,992 | +0.10(+1.29%) |
Jun 27, 2003 | 7.835 | 7.869 | 7.763 | 7.802 | 328,393 | -0.09(-1.13%) |
Jun 26, 2003 | 7.947 | 7.947 | 7.768 | 7.891 | 674,514 | -0.14(-1.74%) |
Jun 25, 2003 | 7.958 | 8.036 | 7.886 | 8.031 | 212,542 | +0.07(+0.91%) |
Jun 24, 2003 | 7.992 | 8.053 | 7.875 | 7.958 | 270,557 | -0.03(-0.42%) |
Jun 23, 2003 | 8.070 | 8.137 | 7.953 | 7.992 | 201,441 | +0.01(+0.07%) |
Jun 20, 2003 | 8.109 | 8.198 | 7.986 | 7.986 | 217,019 | -0.07(-0.83%) |
Jun 19, 2003 | 8.014 | 8.238 | 7.958 | 8.053 | 224,718 | -0.02(-0.21%) |
Jun 18, 2003 | 8.014 | 8.070 | 7.953 | 8.070 | 99,914 | +0.06(+0.77%) |
Jun 17, 2003 | 8.148 | 8.148 | 7.964 | 8.009 | 124,624 | -0.08(-1.04%) |
Jun 16, 2003 | 8.031 | 8.126 | 7.997 | 8.092 | 279,152 | +0.14(+1.76%) |
Jun 13, 2003 | 8.120 | 8.143 | 7.953 | 7.953 | 413,804 | -0.11(-1.39%) |
Jun 12, 2003 | 8.126 | 8.215 | 8.064 | 8.064 | 115,134 | -0.09(-1.10%) |
Jun 11, 2003 | 8.126 | 8.243 | 8.031 | 8.154 | 171,359 | -0.01(-0.14%) |
Jun 10, 2003 | 7.919 | 8.210 | 7.919 | 8.165 | 211,468 | +0.30(+3.84%) |
Jun 09, 2003 | 8.064 | 8.103 | 7.863 | 7.863 | 135,905 | -0.23(-2.90%) |
Jun 06, 2003 | 8.070 | 8.265 | 8.042 | 8.098 | 427,950 | +0.12(+1.47%) |
Jun 05, 2003 | 7.863 | 8.020 | 7.813 | 7.981 | 296,342 | +0.12(+1.49%) |
Jun 04, 2003 | 7.819 | 7.919 | 7.802 | 7.863 | 170,643 | +0.04(+0.57%) |
Jun 03, 2003 | 7.847 | 7.925 | 7.740 | 7.819 | 180,312 | -0.05(-0.64%) |
Jun 02, 2003 | 7.791 | 7.975 | 7.763 | 7.869 | 245,310 | +0.02(+0.28%) |
May 30, 2003 | 7.679 | 7.958 | 7.679 | 7.847 | 473,073 | +0.17(+2.26%) |
May 29, 2003 | 7.484 | 7.763 | 7.484 | 7.673 | 287,568 | +0.13(+1.78%) |
May 28, 2003 | 7.511 | 7.662 | 7.377 | 7.539 | 426,159 | -0.03(-0.37%) |
May 27, 2003 | 7.433 | 7.573 | 7.400 | 7.567 | 398,943 | +0.14(+1.88%) |
May 23, 2003 | 7.204 | 7.456 | 7.176 | 7.428 | 263,395 | +0.23(+3.26%) |
May 22, 2003 | 7.232 | 7.372 | 7.188 | 7.193 | 204,664 | -0.04(-0.54%) |
May 21, 2003 | 7.171 | 7.232 | 7.093 | 7.232 | 132,145 | +0.02(+0.31%) |
May 20, 2003 | 7.148 | 7.316 | 7.126 | 7.210 | 174,761 | +0.09(+1.25%) |
May 19, 2003 | 7.182 | 7.344 | 7.070 | 7.121 | 253,189 | -0.06(-0.78%) |
May 16, 2003 | 7.372 | 7.495 | 7.176 | 7.176 | 255,516 | -0.22(-3.02%) |
May 15, 2003 | 7.255 | 7.400 | 7.171 | 7.400 | 229,911 | +0.17(+2.32%) |
May 14, 2003 | 7.160 | 7.232 | 6.992 | 7.232 | 282,017 | +0.18(+2.61%) |
May 13, 2003 | 6.959 | 7.109 | 6.931 | 7.048 | 403,956 | +0.07(+1.04%) |
May 12, 2003 | 6.981 | 6.981 | 6.869 | 6.975 | 304,399 | -0.01(-0.08%) |
May 09, 2003 | 6.936 | 7.037 | 6.936 | 6.981 | 226,688 | +0.07(+0.97%) |
May 08, 2003 | 7.048 | 7.048 | 6.813 | 6.914 | 192,667 | -0.13(-1.90%) |
May 07, 2003 | 7.093 | 7.104 | 6.981 | 7.048 | 121,222 | -0.03(-0.47%) |
May 06, 2003 | 6.925 | 7.132 | 6.920 | 7.081 | 290,433 | +0.18(+2.67%) |
May 05, 2003 | 6.730 | 6.931 | 6.713 | 6.897 | 365,996 | +0.12(+1.73%) |
May 02, 2003 | 6.506 | 6.785 | 6.506 | 6.780 | 300,460 | +0.17(+2.62%) |
Apr 30, 2003 | 6.590 | 6.785 | 6.590 | 6.607 | 326,782 | +0.11(+1.63%) |
Apr 29, 2003 | 6.590 | 6.696 | 6.501 | 6.501 | 161,331 | -0.09(-1.36%) |
Apr 28, 2003 | 6.624 | 6.769 | 6.590 | 6.590 | 201,083 | -0.01(-0.08%) |
Apr 25, 2003 | 6.646 | 6.674 | 6.551 | 6.596 | 85,948 | -0.08(-1.17%) |
Apr 24, 2003 | 6.573 | 6.853 | 6.562 | 6.674 | 156,676 | +0.08(+1.27%) |
Apr 23, 2003 | 6.562 | 6.651 | 6.506 | 6.590 | 129,459 | +0.00(+0.00%) |
Apr 22, 2003 | 6.367 | 6.640 | 6.367 | 6.590 | 201,083 | +0.22(+3.51%) |
Apr 21, 2003 | 6.478 | 6.551 | 6.344 | 6.367 | 93,647 | -0.15(-2.31%) |
Apr 17, 2003 | 6.506 | 6.557 | 6.422 | 6.517 | 96,870 | +0.01(+0.17%) |
Apr 16, 2003 | 6.495 | 6.506 | 6.344 | 6.506 | 185,325 | +0.07(+1.04%) |
Apr 15, 2003 | 6.395 | 6.439 | 6.311 | 6.439 | 148,976 | +0.06(+0.87%) |
Apr 14, 2003 | 6.199 | 6.383 | 6.177 | 6.383 | 102,063 | +0.23(+3.81%) |
Apr 11, 2003 | 6.216 | 6.266 | 6.143 | 6.149 | 126,773 | -0.07(-1.08%) |
Apr 10, 2003 | 6.171 | 6.300 | 6.143 | 6.216 | 187,832 | +0.04(+0.72%) |
Apr 09, 2003 | 6.389 | 6.562 | 6.004 | 6.171 | 574,599 | -0.18(-2.90%) |
Apr 08, 2003 | 6.059 | 6.367 | 6.059 | 6.355 | 294,909 | +0.28(+4.60%) |
Apr 07, 2003 | 6.059 | 6.216 | 6.059 | 6.076 | 106,181 | +0.01(+0.18%) |
Apr 04, 2003 | 6.004 | 6.199 | 6.004 | 6.065 | 84,873 | +0.03(+0.56%) |
Apr 03, 2003 | 6.115 | 6.171 | 6.004 | 6.032 | 192,130 | -0.06(-1.01%) |
Apr 02, 2003 | 6.110 | 6.182 | 6.020 | 6.093 | 249,070 | +0.03(+0.55%) |
Apr 01, 2003 | 5.914 | 6.059 | 5.858 | 6.059 | 100,810 | +0.15(+2.46%) |
Mar 31, 2003 | 5.864 | 5.920 | 5.752 | 5.914 | 119,074 | -0.01(-0.09%) |
Mar 28, 2003 | 5.920 | 5.942 | 5.858 | 5.920 | 172,254 | +0.00(+0.00%) |
Mar 27, 2003 | 5.864 | 5.942 | 5.752 | 5.920 | 156,855 | +0.05(+0.86%) |
Mar 26, 2003 | 5.909 | 5.998 | 5.814 | 5.870 | 302,072 | +0.01(+0.10%) |
Mar 25, 2003 | 5.920 | 6.020 | 5.847 | 5.864 | 211,110 | -0.11(-1.87%) |
Mar 24, 2003 | 5.931 | 6.065 | 5.808 | 5.976 | 152,558 | -0.09(-1.56%) |
Mar 21, 2003 | 5.976 | 6.082 | 5.976 | 6.071 | 171,717 | +0.09(+1.59%) |
Mar 20, 2003 | 5.808 | 6.032 | 5.808 | 5.976 | 140,561 | +0.11(+1.90%) |
Mar 19, 2003 | 6.071 | 6.087 | 5.864 | 5.864 | 140,023 | -0.21(-3.49%) |
Mar 18, 2003 | 5.892 | 6.115 | 5.853 | 6.076 | 165,271 | +0.07(+1.21%) |
Mar 17, 2003 | 5.864 | 6.009 | 5.808 | 6.004 | 230,269 | +0.20(+3.37%) |
Mar 14, 2003 | 5.858 | 5.942 | 5.719 | 5.808 | 190,160 | +0.01(+0.10%) |
Mar 13, 2003 | 5.641 | 5.830 | 5.585 | 5.803 | 204,664 | +0.22(+3.90%) |
Mar 12, 2003 | 5.613 | 5.674 | 5.473 | 5.585 | 554,545 | -0.03(-0.50%) |
Mar 11, 2003 | 5.641 | 5.669 | 5.529 | 5.613 | 152,916 | +0.03(+0.50%) |
Mar 10, 2003 | 5.629 | 5.641 | 5.523 | 5.585 | 405,926 | -0.08(-1.48%) |
Mar 07, 2003 | 5.613 | 5.719 | 5.585 | 5.669 | 162,764 | +0.03(+0.59%) |
Mar 06, 2003 | 5.641 | 5.669 | 5.551 | 5.635 | 107,614 | -0.03(-0.59%) |
Mar 05, 2003 | 5.613 | 5.669 | 5.523 | 5.669 | 107,256 | +0.05(+0.89%) |
Mar 04, 2003 | 5.696 | 5.713 | 5.602 | 5.618 | 166,524 | -0.11(-1.85%) |
Mar 03, 2003 | 5.724 | 5.736 | 5.646 | 5.724 | 117,641 | +0.02(+0.39%) |
Feb 28, 2003 | 5.724 | 5.724 | 5.602 | 5.702 | 91,319 | +0.01(+0.10%) |
Feb 27, 2003 | 5.724 | 5.763 | 5.613 | 5.696 | 175,477 | -0.04(-0.78%) |
Feb 26, 2003 | 5.775 | 5.775 | 5.596 | 5.741 | 179,416 | -0.03(-0.58%) |
Feb 25, 2003 | 5.585 | 5.780 | 5.585 | 5.775 | 283,629 | +0.08(+1.47%) |
Feb 24, 2003 | 5.892 | 5.892 | 5.590 | 5.691 | 248,712 | -0.22(-3.69%) |
Feb 21, 2003 | 5.959 | 6.020 | 5.842 | 5.909 | 122,297 | -0.05(-0.84%) |
Feb 20, 2003 | 5.920 | 6.015 | 5.892 | 5.959 | 461,434 | +0.04(+0.76%) |
Feb 19, 2003 | 5.808 | 5.948 | 5.808 | 5.914 | 268,946 | +0.02(+0.38%) |
Feb 18, 2003 | 5.864 | 5.937 | 5.797 | 5.892 | 167,957 | -0.02(-0.28%) |
Feb 14, 2003 | 5.875 | 5.953 | 5.825 | 5.909 | 157,571 | +0.03(+0.47%) |
Feb 13, 2003 | 5.724 | 5.886 | 5.641 | 5.881 | 237,969 | +0.18(+3.24%) |
Feb 12, 2003 | 5.864 | 5.864 | 5.641 | 5.696 | 266,976 | -0.11(-1.92%) |
Feb 11, 2003 | 5.858 | 5.953 | 5.730 | 5.808 | 226,688 | -0.11(-1.79%) |
Feb 10, 2003 | 5.836 | 5.914 | 5.814 | 5.914 | 229,374 | +0.13(+2.32%) |
Feb 07, 2003 | 5.791 | 5.892 | 5.708 | 5.780 | 292,761 | -0.06(-1.05%) |
Feb 06, 2003 | 5.808 | 5.942 | 5.808 | 5.842 | 319,799 | +0.03(+0.58%) |
Feb 05, 2003 | 6.015 | 6.015 | 5.808 | 5.808 | 290,970 | -0.15(-2.53%) |
Feb 04, 2003 | 6.076 | 6.076 | 5.892 | 5.959 | 252,293 | -0.13(-2.20%) |