Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.787 | 7.787 | 7.787 | 7.787 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 7.787 | 7.787 | 7.787 | 7.787 | 914 | +0.00(+0.00%) |
Mar 29, 2004 | 7.787 | 7.895 | 7.787 | 7.787 | 2,133 | -0.38(-4.70%) |
Mar 26, 2004 | 8.171 | 8.171 | 8.171 | 8.171 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.482 | 8.368 | 7.482 | 8.171 | 8,431 | +0.68(+9.07%) |
Mar 24, 2004 | 7.491 | 7.491 | 7.491 | 7.491 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 7.954 | 7.954 | 7.482 | 7.491 | 1,218 | -0.04(-0.52%) |
Mar 22, 2004 | 7.934 | 7.934 | 7.531 | 7.531 | 406 | -0.20(-2.55%) |
Mar 19, 2004 | 7.728 | 7.728 | 7.728 | 7.728 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 7.728 | 7.728 | 7.728 | 7.728 | 101 | -0.27(-3.33%) |
Mar 17, 2004 | 7.865 | 8.121 | 7.560 | 7.993 | 4,266 | +0.29(+3.70%) |
Mar 16, 2004 | 7.442 | 7.708 | 7.442 | 7.708 | 507 | +0.11(+1.42%) |
Mar 15, 2004 | 7.886 | 7.886 | 7.560 | 7.600 | 6,196 | -0.28(-3.50%) |
Mar 12, 2004 | 7.877 | 8.121 | 7.875 | 7.875 | 2,539 | +0.00(+0.00%) |
Mar 11, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 7.885 | 7.885 | 7.875 | 7.875 | 1,523 | +0.00(+0.00%) |
Mar 09, 2004 | 7.739 | 7.974 | 7.739 | 7.875 | 507 | -0.01(-0.12%) |
Mar 08, 2004 | 7.865 | 7.905 | 7.865 | 7.885 | 7,415 | +0.01(+0.12%) |
Mar 05, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 101 | -0.02(-0.25%) |
Mar 04, 2004 | 7.895 | 7.895 | 7.895 | 7.895 | 101 | -0.03(-0.37%) |
Mar 03, 2004 | 7.925 | 7.925 | 7.925 | 7.925 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 7.925 | 7.925 | 7.925 | 7.925 | 101 | -0.23(-2.78%) |
Mar 01, 2004 | 7.669 | 8.151 | 7.619 | 8.151 | 5,688 | +0.46(+6.02%) |
Feb 27, 2004 | 7.688 | 7.688 | 7.688 | 7.688 | 101 | +0.36(+4.97%) |
Feb 26, 2004 | 7.649 | 7.649 | 7.324 | 7.324 | 4,571 | -0.30(-3.88%) |
Feb 25, 2004 | 7.619 | 7.619 | 7.619 | 7.619 | 203 | +0.01(+0.13%) |
Feb 24, 2004 | 7.610 | 7.610 | 7.610 | 7.610 | 609 | +0.23(+3.07%) |
Feb 23, 2004 | 7.373 | 7.383 | 7.344 | 7.383 | 3,555 | +0.15(+2.04%) |
Feb 20, 2004 | 6.950 | 7.442 | 6.950 | 7.235 | 6,399 | -0.19(-2.52%) |
Feb 19, 2004 | 7.442 | 7.442 | 7.423 | 7.423 | 1,015 | -0.06(-0.79%) |
Feb 18, 2004 | 7.865 | 7.865 | 7.442 | 7.482 | 1,218 | +0.15(+2.01%) |
Feb 17, 2004 | 7.383 | 8.111 | 7.186 | 7.334 | 8,634 | -0.54(-6.87%) |
Feb 13, 2004 | 8.259 | 8.259 | 7.875 | 7.875 | 3,149 | -0.23(-2.79%) |
Feb 12, 2004 | 8.062 | 8.338 | 8.062 | 8.102 | 3,453 | +0.02(+0.23%) |
Feb 11, 2004 | 8.083 | 8.083 | 8.083 | 8.083 | 101 | +0.08(+1.00%) |
Feb 10, 2004 | 7.885 | 8.003 | 7.885 | 8.003 | 1,422 | -0.26(-3.10%) |
Feb 09, 2004 | 8.683 | 8.683 | 8.072 | 8.259 | 1,523 | +0.36(+4.61%) |
Feb 06, 2004 | 7.787 | 7.895 | 7.787 | 7.895 | 203 | +0.01(+0.12%) |
Feb 05, 2004 | 7.698 | 7.885 | 7.698 | 7.885 | 1,930 | -0.18(-2.20%) |
Feb 04, 2004 | 8.062 | 8.358 | 7.875 | 8.062 | 8,228 | -0.06(-0.73%) |
Feb 03, 2004 | 8.308 | 8.308 | 8.121 | 8.121 | 7,720 | -0.19(-2.25%) |
Feb 02, 2004 | 8.249 | 8.368 | 8.161 | 8.308 | 4,469 | +0.19(+2.32%) |
Jan 30, 2004 | 8.259 | 8.259 | 7.984 | 8.120 | 3,758 | +0.09(+1.09%) |
Jan 29, 2004 | 8.111 | 8.368 | 7.698 | 8.033 | 6,602 | -0.09(-1.09%) |
Jan 28, 2004 | 7.934 | 8.151 | 7.875 | 8.121 | 3,352 | +0.07(+0.86%) |
Jan 27, 2004 | 8.171 | 8.171 | 8.053 | 8.053 | 1,117 | -0.12(-1.45%) |
Jan 26, 2004 | 8.121 | 8.171 | 8.121 | 8.171 | 203 | -0.15(-1.78%) |
Jan 23, 2004 | 7.738 | 8.338 | 7.738 | 8.318 | 5,079 | +0.20(+2.42%) |
Jan 22, 2004 | 7.905 | 8.121 | 7.905 | 8.121 | 2,945 | +0.07(+0.86%) |
Jan 21, 2004 | 7.777 | 8.054 | 7.777 | 8.053 | 5,180 | +0.18(+2.25%) |
Jan 20, 2004 | 7.875 | 8.112 | 7.865 | 7.875 | 7,415 | +0.05(+0.63%) |
Jan 16, 2004 | 8.368 | 8.368 | 7.826 | 7.826 | 1,523 | -0.27(-3.28%) |
Jan 15, 2004 | 8.259 | 8.259 | 7.688 | 8.092 | 5,626 | -0.15(-1.78%) |
Jan 14, 2004 | 8.239 | 8.239 | 8.239 | 8.239 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 7.944 | 8.239 | 7.944 | 8.239 | 2,193 | +0.24(+2.94%) |
Jan 12, 2004 | 8.003 | 8.003 | 8.003 | 8.003 | 863 | -0.36(-4.35%) |
Jan 09, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 203 | +0.00(+0.00%) |
Jan 08, 2004 | 8.171 | 8.368 | 7.856 | 8.368 | 9,210 | +0.20(+2.41%) |
Jan 07, 2004 | 8.466 | 8.466 | 8.171 | 8.171 | 1,117 | -0.20(-2.35%) |
Jan 06, 2004 | 8.181 | 8.368 | 8.181 | 8.368 | 5,587 | +0.20(+2.41%) |
Jan 05, 2004 | 8.456 | 8.466 | 8.171 | 8.171 | 9,650 | +0.02(+0.24%) |
Jan 02, 2004 | 7.442 | 8.476 | 7.442 | 8.151 | 6,399 | +0.42(+5.48%) |
Dec 31, 2003 | 7.728 | 8.368 | 7.728 | 7.728 | 13,916 | -0.54(-6.55%) |
Dec 30, 2003 | 7.836 | 8.269 | 7.826 | 8.269 | 6,671 | +0.02(+0.24%) |
Dec 29, 2003 | 8.003 | 8.249 | 7.747 | 8.249 | 1,015 | -0.21(-2.44%) |
Dec 26, 2003 | 8.455 | 8.456 | 8.455 | 8.456 | 507 | +0.09(+1.06%) |
Dec 24, 2003 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 8.377 | 8.377 | 7.925 | 8.368 | 11,884 | +0.00(+0.00%) |
Dec 19, 2003 | 8.289 | 8.515 | 8.289 | 8.368 | 507 | -0.05(-0.58%) |
Dec 18, 2003 | 8.545 | 8.614 | 8.417 | 8.417 | 5,993 | -0.25(-2.84%) |
Dec 17, 2003 | 8.663 | 8.663 | 8.663 | 8.663 | 1,195 | -0.20(-2.22%) |
Dec 16, 2003 | 8.860 | 8.860 | 8.860 | 8.860 | 914 | +0.15(+1.69%) |
Dec 15, 2003 | 8.712 | 8.712 | 8.712 | 8.712 | 1,843 | -0.06(-0.67%) |
Dec 12, 2003 | 8.860 | 8.860 | 8.771 | 8.771 | 1,418 | -0.09(-1.00%) |
Dec 11, 2003 | 9.155 | 9.185 | 8.860 | 8.860 | 3,250 | -0.30(-3.24%) |
Dec 10, 2003 | 9.155 | 9.352 | 9.155 | 9.156 | 6,395 | +0.00(+0.01%) |
Dec 09, 2003 | 8.909 | 9.155 | 8.909 | 9.155 | 2,131 | +0.04(+0.43%) |
Dec 08, 2003 | 8.368 | 9.352 | 8.368 | 9.116 | 11,373 | +0.19(+2.09%) |
Dec 05, 2003 | 8.594 | 8.594 | 8.594 | 8.929 | 3,948 | -0.03(-0.33%) |
Dec 04, 2003 | 8.417 | 8.958 | 8.417 | 8.958 | 3,685 | +0.30(+3.41%) |
Dec 03, 2003 | 8.151 | 8.849 | 8.151 | 8.663 | 5,190 | +0.20(+2.33%) |
Dec 02, 2003 | 7.875 | 8.564 | 7.875 | 8.466 | 6,302 | +0.20(+2.37%) |
Dec 01, 2003 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 8.269 | 8.466 | 8.269 | 8.270 | 4,475 | +0.02(+0.26%) |
Nov 26, 2003 | 8.358 | 8.397 | 7.905 | 8.248 | 11,502 | -0.03(-0.37%) |
Nov 25, 2003 | 8.112 | 8.279 | 8.112 | 8.279 | 2,590 | +0.29(+3.58%) |
Nov 24, 2003 | 7.925 | 7.992 | 7.905 | 7.992 | 6,443 | +0.11(+1.36%) |
Nov 21, 2003 | 7.885 | 7.885 | 7.885 | 7.885 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 7.710 | 8.012 | 7.688 | 7.885 | 4,214 | +0.04(+0.50%) |
Nov 19, 2003 | 7.757 | 7.944 | 7.757 | 7.846 | 1,218 | +0.05(+0.64%) |
Nov 18, 2003 | 7.639 | 7.816 | 7.600 | 7.796 | 4,854 | +0.16(+2.04%) |
Nov 17, 2003 | 7.275 | 7.640 | 7.275 | 7.640 | 304 | -0.24(-2.99%) |
Nov 14, 2003 | 7.964 | 7.964 | 7.836 | 7.875 | 609 | -0.13(-1.59%) |
Nov 13, 2003 | 8.054 | 8.054 | 7.678 | 8.002 | 2,498 | +0.15(+1.87%) |
Nov 12, 2003 | 7.984 | 8.102 | 7.856 | 7.856 | 6,865 | -0.06(-0.75%) |
Nov 11, 2003 | 7.875 | 7.915 | 7.638 | 7.915 | 3,685 | +0.27(+3.47%) |
Nov 10, 2003 | 7.600 | 7.875 | 7.600 | 7.649 | 8,459 | +0.05(+0.66%) |
Nov 07, 2003 | 7.599 | 7.599 | 7.599 | 7.599 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 7.383 | 7.599 | 7.383 | 7.599 | 2,234 | +0.22(+2.92%) |
Nov 05, 2003 | 7.404 | 7.442 | 7.324 | 7.383 | 3,352 | -0.02(-0.27%) |
Nov 04, 2003 | 7.373 | 7.462 | 7.295 | 7.403 | 3,372 | -0.02(-0.27%) |
Nov 03, 2003 | 7.413 | 7.511 | 7.275 | 7.423 | 3,067 | +0.23(+3.15%) |
Oct 31, 2003 | 7.275 | 7.275 | 7.196 | 7.196 | 1,015 | -0.11(-1.48%) |
Oct 30, 2003 | 7.304 | 7.304 | 7.304 | 7.304 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 7.550 | 7.550 | 7.304 | 7.304 | 609 | +0.07(+0.95%) |
Oct 28, 2003 | 7.580 | 7.580 | 7.235 | 7.235 | 4,266 | -0.49(-6.37%) |
Oct 27, 2003 | 7.727 | 7.728 | 7.727 | 7.728 | 711 | +0.15(+1.95%) |
Oct 24, 2003 | 7.472 | 7.580 | 7.462 | 7.580 | 5,891 | +0.06(+0.79%) |
Oct 23, 2003 | 7.432 | 7.521 | 7.373 | 7.521 | 2,844 | +0.12(+1.60%) |
Oct 22, 2003 | 7.383 | 7.542 | 7.383 | 7.403 | 1,828 | -0.13(-1.70%) |
Oct 21, 2003 | 7.344 | 7.531 | 7.344 | 7.531 | 9,244 | +0.07(+0.92%) |
Oct 20, 2003 | 7.256 | 7.472 | 7.256 | 7.462 | 8,096 | +0.00(+0.00%) |
Oct 17, 2003 | 7.462 | 7.462 | 7.462 | 7.462 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 7.383 | 7.462 | 7.354 | 7.462 | 6,406 | +0.08(+1.07%) |
Oct 15, 2003 | 7.383 | 7.383 | 7.372 | 7.383 | 6,653 | +0.08(+1.08%) |
Oct 14, 2003 | 7.383 | 7.531 | 7.304 | 7.304 | 5,944 | +0.12(+1.64%) |
Oct 13, 2003 | 7.285 | 7.285 | 7.186 | 7.186 | 711 | -0.12(-1.62%) |
Oct 10, 2003 | 7.265 | 7.432 | 7.265 | 7.304 | 2,068 | -0.10(-1.32%) |
Oct 09, 2003 | 7.255 | 7.442 | 7.255 | 7.402 | 2,975 | +0.20(+2.72%) |
Oct 08, 2003 | 7.245 | 7.432 | 7.206 | 7.206 | 914 | -0.04(-0.54%) |
Oct 07, 2003 | 7.383 | 7.383 | 7.226 | 7.245 | 2,147 | -0.24(-3.15%) |
Oct 06, 2003 | 7.482 | 7.531 | 7.196 | 7.481 | 3,453 | +0.20(+2.69%) |
Oct 03, 2003 | 7.383 | 7.383 | 7.157 | 7.285 | 4,820 | +0.10(+1.37%) |
Oct 02, 2003 | 6.999 | 7.285 | 6.999 | 7.186 | 609 | +0.01(+0.12%) |
Oct 01, 2003 | 7.334 | 7.335 | 7.137 | 7.177 | 6,229 | -0.40(-5.31%) |
Sep 30, 2003 | 7.136 | 7.580 | 7.136 | 7.580 | 11,693 | +0.58(+8.24%) |
Sep 29, 2003 | 7.127 | 7.127 | 6.999 | 7.003 | 13,612 | -0.09(-1.33%) |
Sep 26, 2003 | 7.127 | 7.127 | 7.098 | 7.098 | 3,250 | -0.04(-0.55%) |
Sep 25, 2003 | 7.029 | 7.137 | 7.029 | 7.137 | 10,442 | +0.11(+1.54%) |
Sep 24, 2003 | 7.029 | 7.029 | 7.029 | 7.029 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 7.088 | 7.088 | 6.743 | 7.029 | 101,896 | +0.03(+0.42%) |
Sep 22, 2003 | 7.058 | 7.186 | 6.941 | 6.999 | 10,463 | +0.06(+0.85%) |
Sep 19, 2003 | 7.206 | 7.206 | 6.930 | 6.940 | 4,672 | -0.05(-0.70%) |
Sep 18, 2003 | 6.940 | 7.157 | 6.940 | 6.989 | 4,977 | +0.02(+0.28%) |
Sep 17, 2003 | 6.989 | 7.098 | 6.939 | 6.970 | 2,945 | -0.02(-0.28%) |
Sep 16, 2003 | 7.088 | 7.432 | 6.871 | 6.989 | 6,124 | -0.12(-1.68%) |
Sep 15, 2003 | 7.137 | 7.137 | 6.940 | 7.108 | 14,120 | -0.01(-0.12%) |
Sep 12, 2003 | 7.127 | 7.127 | 6.999 | 7.117 | 304 | -0.02(-0.28%) |
Sep 11, 2003 | 6.939 | 7.137 | 6.939 | 7.137 | 6,094 | +0.15(+2.11%) |
Sep 10, 2003 | 6.969 | 7.089 | 6.969 | 6.989 | 1,726 | +0.02(+0.28%) |
Sep 09, 2003 | 7.068 | 7.068 | 6.961 | 6.970 | 4,571 | -0.14(-1.94%) |
Sep 08, 2003 | 7.107 | 7.255 | 7.039 | 7.107 | 12,901 | +0.00(+0.00%) |
Sep 05, 2003 | 7.235 | 7.235 | 7.107 | 7.107 | 3,656 | -0.04(-0.55%) |
Sep 04, 2003 | 7.324 | 7.324 | 7.137 | 7.147 | 5,485 | -0.24(-3.20%) |
Sep 03, 2003 | 7.433 | 7.502 | 7.235 | 7.383 | 8,736 | +0.03(+0.40%) |
Sep 02, 2003 | 7.521 | 7.522 | 7.244 | 7.354 | 2,945 | -0.11(-1.46%) |
Aug 29, 2003 | 7.432 | 7.521 | 7.431 | 7.463 | 1,523 | +0.12(+1.62%) |
Aug 28, 2003 | 7.185 | 7.364 | 7.137 | 7.344 | 3,453 | +0.12(+1.63%) |
Aug 27, 2003 | 7.196 | 7.432 | 7.196 | 7.226 | 3,656 | +0.13(+1.80%) |
Aug 26, 2003 | 7.206 | 7.226 | 7.068 | 7.098 | 3,860 | -0.06(-0.83%) |
Aug 25, 2003 | 7.068 | 7.206 | 6.999 | 7.157 | 914 | -0.12(-1.62%) |
Aug 22, 2003 | 7.137 | 7.275 | 7.009 | 7.275 | 2,844 | +0.28(+3.94%) |
Aug 21, 2003 | 7.185 | 7.186 | 6.999 | 6.999 | 1,625 | -0.14(-1.93%) |
Aug 20, 2003 | 7.285 | 7.285 | 7.137 | 7.137 | 812 | -0.05(-0.68%) |
Aug 19, 2003 | 7.196 | 7.196 | 7.186 | 7.186 | 304 | +0.00(+0.00%) |
Aug 18, 2003 | 7.226 | 7.226 | 7.186 | 7.186 | 1,625 | -0.04(-0.55%) |
Aug 15, 2003 | 7.226 | 7.226 | 7.226 | 7.226 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 7.334 | 7.334 | 7.157 | 7.226 | 1,117 | -0.05(-0.68%) |
Aug 13, 2003 | 7.186 | 7.275 | 7.186 | 7.275 | 9,244 | +0.24(+3.36%) |
Aug 12, 2003 | 7.029 | 7.216 | 7.029 | 7.039 | 5,790 | +0.00(+0.00%) |
Aug 11, 2003 | 7.029 | 7.088 | 7.029 | 7.039 | 4,266 | +0.01(+0.14%) |
Aug 08, 2003 | 7.116 | 7.116 | 7.029 | 7.029 | 1,117 | +0.09(+1.28%) |
Aug 07, 2003 | 7.040 | 7.040 | 6.940 | 6.940 | 15,339 | -0.17(-2.35%) |
Aug 06, 2003 | 7.373 | 7.511 | 6.989 | 7.107 | 18,183 | +0.05(+0.70%) |
Aug 05, 2003 | 7.088 | 7.088 | 7.058 | 7.058 | 1,422 | -0.04(-0.57%) |
Aug 04, 2003 | 7.255 | 7.255 | 7.048 | 7.099 | 4,469 | +0.09(+1.28%) |
Aug 01, 2003 | 7.255 | 7.255 | 7.009 | 7.009 | 2,234 | -0.10(-1.39%) |
Jul 31, 2003 | 7.521 | 7.521 | 7.039 | 7.107 | 5,891 | -0.22(-2.96%) |
Jul 30, 2003 | 7.905 | 7.925 | 6.812 | 7.324 | 11,885 | -0.53(-6.77%) |
Jul 29, 2003 | 7.895 | 8.054 | 7.797 | 7.856 | 8,939 | +0.33(+4.45%) |
Jul 28, 2003 | 7.787 | 8.043 | 7.521 | 7.521 | 13,002 | +0.00(+0.00%) |
Jul 25, 2003 | 7.383 | 7.767 | 7.383 | 7.521 | 3,961 | +0.01(+0.13%) |
Jul 24, 2003 | 7.639 | 7.875 | 7.511 | 7.511 | 1,218 | -0.03(-0.39%) |
Jul 23, 2003 | 7.787 | 7.945 | 7.462 | 7.541 | 6,501 | -0.33(-4.25%) |
Jul 22, 2003 | 7.865 | 7.875 | 7.845 | 7.875 | 4,977 | +0.08(+1.01%) |
Jul 21, 2003 | 7.797 | 7.798 | 7.797 | 7.797 | 2,539 | -0.10(-1.25%) |
Jul 18, 2003 | 7.895 | 7.895 | 7.895 | 7.895 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 7.747 | 7.895 | 7.747 | 7.895 | 304 | -0.02(-0.25%) |
Jul 16, 2003 | 7.718 | 8.210 | 7.639 | 7.915 | 14,018 | +0.01(+0.12%) |
Jul 15, 2003 | 7.688 | 7.993 | 7.432 | 7.905 | 13,002 | +0.23(+2.95%) |
Jul 14, 2003 | 7.806 | 7.875 | 7.678 | 7.678 | 14,526 | +0.02(+0.24%) |
Jul 11, 2003 | 8.043 | 8.043 | 7.629 | 7.660 | 10,463 | -0.52(-6.37%) |
Jul 10, 2003 | 8.190 | 8.191 | 8.043 | 8.181 | 12,291 | +0.01(+0.12%) |
Jul 09, 2003 | 8.121 | 8.171 | 8.092 | 8.171 | 9,447 | -0.05(-0.60%) |
Jul 08, 2003 | 7.964 | 8.220 | 7.944 | 8.220 | 7,009 | +0.29(+3.60%) |
Jul 07, 2003 | 7.954 | 7.964 | 7.777 | 7.934 | 7,212 | -0.03(-0.37%) |
Jul 03, 2003 | 7.885 | 7.964 | 7.885 | 7.964 | 11,682 | +0.04(+0.50%) |
Jul 02, 2003 | 7.619 | 7.954 | 7.373 | 7.925 | 19,402 | +0.57(+7.76%) |
Jul 01, 2003 | 7.285 | 7.610 | 7.285 | 7.354 | 33,928 | +0.50(+7.33%) |
Jun 30, 2003 | 6.891 | 7.206 | 6.556 | 6.852 | 121,299 | -0.04(-0.57%) |
Jun 27, 2003 | 6.929 | 7.717 | 6.753 | 6.891 | 24,176 | +0.29(+4.32%) |
Jun 26, 2003 | 6.497 | 7.039 | 6.379 | 6.605 | 16,354 | -0.01(-0.15%) |
Jun 25, 2003 | 6.655 | 6.782 | 6.399 | 6.615 | 28,341 | -0.01(-0.15%) |
Jun 24, 2003 | 6.655 | 6.891 | 6.625 | 6.625 | 18,995 | -0.13(-1.90%) |
Jun 23, 2003 | 6.950 | 7.019 | 6.753 | 6.753 | 10,564 | -0.27(-3.79%) |
Jun 20, 2003 | 6.940 | 7.245 | 6.940 | 7.019 | 9,447 | -0.46(-6.18%) |
Jun 19, 2003 | 7.088 | 7.482 | 7.088 | 7.482 | 17,065 | +0.32(+4.54%) |
Jun 18, 2003 | 6.891 | 7.157 | 6.684 | 7.157 | 14,729 | +0.40(+5.98%) |
Jun 17, 2003 | 7.088 | 7.324 | 6.468 | 6.753 | 10,158 | +0.16(+2.39%) |
Jun 16, 2003 | 6.448 | 6.971 | 6.448 | 6.596 | 8,431 | +0.21(+3.24%) |
Jun 13, 2003 | 6.389 | 6.645 | 6.389 | 6.389 | 16,456 | -0.06(-0.92%) |
Jun 12, 2003 | 6.645 | 6.852 | 6.399 | 6.448 | 20,011 | -0.20(-2.95%) |
Jun 11, 2003 | 7.058 | 7.058 | 6.369 | 6.644 | 41,445 | +0.22(+3.35%) |
Jun 10, 2003 | 6.753 | 6.763 | 6.379 | 6.428 | 8,329 | -0.14(-2.10%) |
Jun 09, 2003 | 6.881 | 7.068 | 6.576 | 6.566 | 17,472 | -0.25(-3.61%) |
Jun 06, 2003 | 6.891 | 8.062 | 6.812 | 6.812 | 4,672 | -0.55(-7.49%) |
Jun 05, 2003 | 8.062 | 8.062 | 7.363 | 7.363 | 3,555 | -0.29(-3.73%) |
Jun 04, 2003 | 7.423 | 7.708 | 7.423 | 7.649 | 5,587 | -0.02(-0.26%) |
Jun 03, 2003 | 7.541 | 7.669 | 7.354 | 7.669 | 6,806 | -0.07(-0.89%) |
Jun 02, 2003 | 8.112 | 8.112 | 7.639 | 7.738 | 5,993 | +0.12(+1.55%) |
May 30, 2003 | 7.619 | 7.777 | 7.619 | 7.619 | 6,704 | +0.16(+2.18%) |
May 29, 2003 | 7.452 | 7.569 | 7.452 | 7.457 | 3,453 | +0.22(+3.06%) |
May 28, 2003 | 7.590 | 7.590 | 7.235 | 7.235 | 4,977 | -0.64(-8.13%) |
May 27, 2003 | 7.482 | 7.875 | 7.354 | 7.875 | 3,453 | +0.40(+5.40%) |
May 23, 2003 | 7.344 | 7.472 | 7.137 | 7.472 | 6,298 | +0.29(+3.97%) |
May 22, 2003 | 7.678 | 7.678 | 7.186 | 7.186 | 6,501 | -0.61(-7.83%) |
May 21, 2003 | 7.186 | 8.161 | 7.186 | 7.797 | 5,688 | +0.27(+3.53%) |
May 20, 2003 | 7.029 | 8.112 | 6.940 | 7.531 | 17,370 | +0.14(+1.86%) |
May 19, 2003 | 7.865 | 7.865 | 7.393 | 7.393 | 7,618 | -0.20(-2.59%) |
May 16, 2003 | 7.728 | 7.728 | 7.590 | 7.590 | 3,047 | -0.14(-1.78%) |
May 15, 2003 | 7.856 | 7.974 | 7.137 | 7.728 | 10,463 | -0.13(-1.63%) |
May 14, 2003 | 6.842 | 7.856 | 6.842 | 7.856 | 13,713 | +0.64(+8.87%) |
May 13, 2003 | 7.078 | 7.413 | 7.078 | 7.216 | 11,580 | +0.11(+1.52%) |
May 12, 2003 | 7.944 | 7.944 | 6.861 | 7.107 | 12,697 | -0.25(-3.35%) |
May 09, 2003 | 7.137 | 7.678 | 7.048 | 7.354 | 14,018 | +0.18(+2.47%) |
May 08, 2003 | 7.678 | 7.678 | 7.176 | 7.176 | 7,517 | -0.50(-6.54%) |
May 07, 2003 | 7.954 | 7.954 | 7.482 | 7.678 | 5,688 | -0.28(-3.47%) |
May 06, 2003 | 7.895 | 7.964 | 7.895 | 7.954 | 5,282 | -0.04(-0.49%) |
May 05, 2003 | 8.220 | 8.358 | 7.698 | 7.993 | 10,869 | -0.25(-2.99%) |
May 02, 2003 | 8.121 | 8.348 | 7.363 | 8.240 | 19,910 | +0.89(+12.05%) |
May 01, 2003 | 7.265 | 8.200 | 7.048 | 7.354 | 10,970 | +0.08(+1.08%) |
Apr 30, 2003 | 6.704 | 8.358 | 6.704 | 7.275 | 17,878 | +0.51(+7.57%) |
Apr 29, 2003 | 6.625 | 6.763 | 6.596 | 6.763 | 4,571 | +0.03(+0.44%) |
Apr 28, 2003 | 6.832 | 7.137 | 6.733 | 6.733 | 8,837 | +0.09(+1.33%) |
Apr 25, 2003 | 6.349 | 6.792 | 6.349 | 6.645 | 28,646 | +0.12(+1.81%) |
Apr 24, 2003 | 6.448 | 6.527 | 6.399 | 6.527 | 20,418 | -0.02(-0.30%) |
Apr 23, 2003 | 6.783 | 6.783 | 6.537 | 6.546 | 7,821 | -0.30(-4.32%) |
Apr 22, 2003 | 6.861 | 6.861 | 6.576 | 6.842 | 9,244 | +0.12(+1.76%) |
Apr 21, 2003 | 7.088 | 7.088 | 6.605 | 6.724 | 6,602 | -0.18(-2.57%) |
Apr 17, 2003 | 6.940 | 7.078 | 6.694 | 6.901 | 8,431 | -0.04(-0.57%) |
Apr 16, 2003 | 7.314 | 7.314 | 6.930 | 6.940 | 2,437 | -0.19(-2.62%) |
Apr 15, 2003 | 7.186 | 7.245 | 7.039 | 7.127 | 7,517 | -0.12(-1.63%) |
Apr 14, 2003 | 7.334 | 7.560 | 7.186 | 7.245 | 1,117 | +0.06(+0.82%) |
Apr 11, 2003 | 7.265 | 7.265 | 7.137 | 7.186 | 3,961 | -0.10(-1.35%) |
Apr 10, 2003 | 7.285 | 7.285 | 7.206 | 7.285 | 2,539 | +0.03(+0.41%) |
Apr 09, 2003 | 7.442 | 7.521 | 7.255 | 7.255 | 4,977 | -0.33(-4.41%) |
Apr 08, 2003 | 7.688 | 7.698 | 7.590 | 7.590 | 1,828 | -0.31(-3.87%) |
Apr 07, 2003 | 7.875 | 8.112 | 7.738 | 7.895 | 7,110 | +0.04(+0.50%) |
Apr 04, 2003 | 8.486 | 8.515 | 7.826 | 7.856 | 15,034 | -0.65(-7.64%) |
Apr 03, 2003 | 8.505 | 8.505 | 8.505 | 8.505 | 203 | +0.00(+0.00%) |
Apr 02, 2003 | 8.702 | 8.860 | 8.456 | 8.505 | 7,618 | -0.14(-1.59%) |