Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.131 | 7.175 | 7.103 | 7.110 | 242,659 | +0.02(+0.35%) |
Dec 30, 2003 | 7.046 | 7.101 | 7.040 | 7.086 | 433,319 | +0.10(+1.41%) |
Dec 29, 2003 | 6.948 | 6.988 | 6.948 | 6.988 | 343,130 | +0.08(+1.21%) |
Dec 26, 2003 | 6.880 | 6.921 | 6.874 | 6.904 | 156,876 | +0.02(+0.36%) |
Dec 24, 2003 | 6.846 | 6.902 | 6.827 | 6.880 | 237,958 | +0.03(+0.41%) |
Dec 23, 2003 | 6.857 | 6.867 | 6.842 | 6.851 | 246,771 | -0.03(-0.47%) |
Dec 22, 2003 | 6.827 | 6.887 | 6.827 | 6.884 | 314,927 | +0.04(+0.58%) |
Dec 19, 2003 | 6.859 | 6.872 | 6.836 | 6.844 | 211,224 | -0.01(-0.17%) |
Dec 18, 2003 | 6.814 | 6.851 | 6.789 | 6.855 | 313,752 | -0.02(-0.36%) |
Dec 17, 2003 | 6.853 | 6.901 | 6.846 | 6.880 | 909,236 | +0.07(+1.03%) |
Dec 16, 2003 | 6.755 | 6.810 | 6.746 | 6.810 | 203,586 | +0.11(+1.67%) |
Dec 15, 2003 | 6.708 | 6.736 | 6.691 | 6.698 | 282,612 | +0.05(+0.77%) |
Dec 12, 2003 | 6.632 | 6.674 | 6.598 | 6.647 | 310,227 | +0.05(+0.77%) |
Dec 11, 2003 | 6.568 | 6.606 | 6.556 | 6.596 | 221,507 | -0.01(-0.20%) |
Dec 10, 2003 | 6.630 | 6.657 | 6.590 | 6.609 | 232,670 | -0.05(-0.68%) |
Dec 09, 2003 | 6.664 | 6.670 | 6.628 | 6.655 | 248,240 | +0.04(+0.54%) |
Dec 08, 2003 | 6.619 | 6.626 | 6.606 | 6.619 | 886,616 | +0.02(+0.26%) |
Dec 05, 2003 | 6.581 | 6.638 | 6.581 | 6.602 | 543,779 | +0.01(+0.17%) |
Dec 04, 2003 | 6.587 | 6.590 | 6.532 | 6.590 | 845,487 | -0.03(-0.43%) |
Dec 03, 2003 | 6.617 | 6.626 | 6.617 | 6.619 | 784,969 | -0.01(-0.20%) |
Dec 02, 2003 | 6.598 | 6.660 | 6.594 | 6.632 | 502,650 | -0.05(-0.74%) |
Dec 01, 2003 | 6.645 | 6.679 | 6.628 | 6.681 | 512,933 | +0.02(+0.26%) |
Nov 28, 2003 | 6.653 | 6.672 | 6.636 | 6.664 | 399,535 | -0.08(-1.12%) |
Nov 26, 2003 | 6.727 | 6.749 | 6.708 | 6.740 | 865,170 | +0.01(+0.14%) |
Nov 25, 2003 | 6.710 | 6.717 | 6.710 | 6.730 | 1,034,973 | +0.02(+0.31%) |
Nov 24, 2003 | 6.604 | 6.710 | 6.604 | 6.710 | 1,028,803 | +0.12(+1.81%) |
Nov 21, 2003 | 6.594 | 6.626 | 6.587 | 6.590 | 180,966 | -0.00(-0.06%) |
Nov 20, 2003 | 6.570 | 6.634 | 6.570 | 6.594 | 314,340 | +0.01(+0.20%) |
Nov 19, 2003 | 6.562 | 6.600 | 6.545 | 6.581 | 387,490 | +0.06(+0.87%) |
Nov 18, 2003 | 6.558 | 6.566 | 6.447 | 6.524 | 440,076 | -0.07(-1.06%) |
Nov 17, 2003 | 6.594 | 6.594 | 6.555 | 6.594 | 381,908 | -0.03(-0.51%) |
Nov 14, 2003 | 6.619 | 6.676 | 6.619 | 6.628 | 396,597 | -0.01(-0.14%) |
Nov 13, 2003 | 6.623 | 6.672 | 6.607 | 6.638 | 733,265 | -0.05(-0.82%) |
Nov 12, 2003 | 6.619 | 6.730 | 6.619 | 6.693 | 447,714 | +0.10(+1.46%) |
Nov 11, 2003 | 6.551 | 6.619 | 6.549 | 6.596 | 748,247 | -0.02(-0.34%) |
Nov 10, 2003 | 6.615 | 6.647 | 6.598 | 6.619 | 992,375 | +0.03(+0.52%) |
Nov 07, 2003 | 6.513 | 6.604 | 6.509 | 6.585 | 433,025 | +0.08(+1.22%) |
Nov 06, 2003 | 6.458 | 6.507 | 6.447 | 6.505 | 375,445 | +0.05(+0.73%) |
Nov 05, 2003 | 6.486 | 6.477 | 6.445 | 6.458 | 366,044 | -0.04(-0.58%) |
Nov 04, 2003 | 6.486 | 6.515 | 6.486 | 6.496 | 312,577 | +0.02(+0.26%) |
Nov 03, 2003 | 6.468 | 6.483 | 6.468 | 6.479 | 326,958 | +0.01(+0.18%) |
Oct 31, 2003 | 6.432 | 6.485 | 6.409 | 6.468 | 243,246 | +0.04(+0.65%) |
Oct 30, 2003 | 6.422 | 6.433 | 6.403 | 6.426 | 464,166 | +0.11(+1.74%) |
Oct 29, 2003 | 6.271 | 6.358 | 6.260 | 6.316 | 715,638 | -0.16(-2.48%) |
Oct 28, 2003 | 6.373 | 6.477 | 6.371 | 6.477 | 301,414 | +0.08(+1.18%) |
Oct 27, 2003 | 6.388 | 6.426 | 6.358 | 6.401 | 492,074 | -0.01(-0.18%) |
Oct 24, 2003 | 6.326 | 6.416 | 6.322 | 6.413 | 499,713 | -0.02(-0.26%) |
Oct 23, 2003 | 6.407 | 6.432 | 6.367 | 6.430 | 386,609 | +0.07(+1.07%) |
Oct 22, 2003 | 6.316 | 6.381 | 6.316 | 6.362 | 469,160 | -0.05(-0.77%) |
Oct 21, 2003 | 6.335 | 6.435 | 6.335 | 6.411 | 868,402 | +0.14(+2.23%) |
Oct 20, 2003 | 6.269 | 6.303 | 6.186 | 6.271 | 2,027,642 | -0.37(-5.61%) |
Oct 17, 2003 | 6.632 | 6.657 | 6.626 | 6.643 | 151,882 | +0.01(+0.20%) |
Oct 16, 2003 | 6.600 | 6.651 | 6.590 | 6.630 | 219,156 | -0.02(-0.23%) |
Oct 15, 2003 | 6.609 | 6.668 | 6.609 | 6.645 | 202,705 | +0.01(+0.09%) |
Oct 14, 2003 | 6.566 | 6.623 | 6.555 | 6.640 | 230,026 | +0.02(+0.29%) |
Oct 13, 2003 | 6.609 | 6.623 | 6.609 | 6.621 | 208,581 | -0.00(-0.03%) |
Oct 10, 2003 | 6.590 | 6.641 | 6.579 | 6.623 | 263,517 | +0.03(+0.49%) |
Oct 09, 2003 | 6.573 | 6.609 | 6.566 | 6.590 | 440,957 | +0.08(+1.16%) |
Oct 08, 2003 | 6.657 | 6.543 | 6.500 | 6.515 | 465,047 | -0.14(-2.13%) |
Oct 07, 2003 | 6.657 | 6.662 | 6.636 | 6.657 | 208,581 | -0.02(-0.23%) |
Oct 06, 2003 | 6.638 | 6.713 | 6.621 | 6.672 | 187,722 | +0.04(+0.60%) |
Oct 03, 2003 | 6.624 | 6.677 | 6.621 | 6.632 | 403,648 | +0.01(+0.17%) |
Oct 02, 2003 | 6.524 | 6.653 | 6.519 | 6.621 | 812,878 | -0.01(-0.20%) |
Oct 01, 2003 | 6.551 | 6.634 | 6.519 | 6.634 | 461,228 | +0.08(+1.27%) |
Sep 30, 2003 | 6.641 | 6.641 | 6.485 | 6.551 | 505,294 | -0.11(-1.59%) |
Sep 29, 2003 | 6.630 | 6.676 | 6.623 | 6.657 | 335,492 | -0.00(-0.06%) |
Sep 26, 2003 | 6.647 | 6.666 | 6.624 | 6.660 | 380,733 | +0.00(+0.03%) |
Sep 25, 2003 | 6.668 | 6.698 | 6.666 | 6.659 | 527,621 | -0.01(-0.14%) |
Sep 24, 2003 | 6.662 | 6.713 | 6.662 | 6.668 | 204,468 | +0.04(+0.54%) |
Sep 23, 2003 | 6.606 | 6.645 | 6.594 | 6.632 | 443,308 | -0.04(-0.54%) |
Sep 22, 2003 | 6.630 | 6.668 | 6.617 | 6.668 | 403,942 | +0.04(+0.54%) |
Sep 19, 2003 | 6.681 | 6.696 | 6.594 | 6.632 | 445,070 | -0.05(-0.76%) |
Sep 18, 2003 | 6.672 | 6.704 | 6.672 | 6.683 | 181,553 | +0.07(+1.00%) |
Sep 17, 2003 | 6.572 | 6.619 | 6.602 | 6.617 | 182,141 | +0.05(+0.69%) |
Sep 16, 2003 | 6.543 | 6.572 | 6.507 | 6.572 | 258,522 | +0.01(+0.12%) |
Sep 15, 2003 | 6.562 | 6.598 | 6.553 | 6.564 | 267,042 | -0.02(-0.26%) |
Sep 12, 2003 | 6.498 | 6.583 | 6.477 | 6.581 | 530,265 | +0.11(+1.66%) |
Sep 11, 2003 | 6.435 | 6.522 | 6.422 | 6.473 | 617,223 | +0.11(+1.78%) |
Sep 10, 2003 | 6.320 | 6.373 | 6.314 | 6.360 | 611,054 | +0.04(+0.63%) |
Sep 09, 2003 | 6.320 | 6.345 | 6.288 | 6.320 | 512,933 | -0.05(-0.83%) |
Sep 08, 2003 | 6.331 | 6.401 | 6.328 | 6.373 | 570,806 | +0.09(+1.35%) |
Sep 05, 2003 | 6.275 | 6.316 | 6.260 | 6.288 | 388,665 | +0.02(+0.33%) |
Sep 04, 2003 | 6.212 | 6.275 | 6.208 | 6.267 | 848,131 | +0.03(+0.49%) |
Sep 03, 2003 | 6.191 | 6.258 | 6.178 | 6.237 | 648,363 | +0.03(+0.55%) |
Sep 02, 2003 | 6.161 | 6.222 | 6.142 | 6.203 | 1,287,914 | +0.03(+0.55%) |
Aug 29, 2003 | 6.161 | 6.193 | 6.157 | 6.169 | 216,512 | +0.03(+0.52%) |
Aug 28, 2003 | 6.165 | 6.165 | 6.082 | 6.137 | 366,044 | -0.05(-0.76%) |
Aug 27, 2003 | 6.180 | 6.197 | 6.144 | 6.184 | 337,254 | -0.02(-0.24%) |
Aug 26, 2003 | 6.144 | 6.220 | 6.123 | 6.199 | 1,106,948 | -0.05(-0.85%) |
Aug 25, 2003 | 6.278 | 6.290 | 6.231 | 6.252 | 250,590 | +0.01(+0.18%) |
Aug 22, 2003 | 6.278 | 6.292 | 6.241 | 6.241 | 194,479 | -0.02(-0.30%) |
Aug 21, 2003 | 6.237 | 6.282 | 6.218 | 6.260 | 241,190 | -0.01(-0.21%) |
Aug 20, 2003 | 6.252 | 6.292 | 6.229 | 6.273 | 1,116,349 | -0.03(-0.42%) |
Aug 19, 2003 | 6.235 | 6.305 | 6.235 | 6.299 | 388,665 | -0.06(-1.01%) |
Aug 18, 2003 | 6.363 | 6.430 | 6.345 | 6.363 | 159,520 | -0.03(-0.44%) |
Aug 15, 2003 | 6.418 | 6.430 | 6.377 | 6.392 | 109,872 | +0.01(+0.15%) |
Aug 14, 2003 | 6.354 | 6.411 | 6.326 | 6.382 | 289,663 | +0.07(+1.11%) |
Aug 13, 2003 | 6.326 | 6.341 | 6.288 | 6.312 | 162,458 | -0.04(-0.66%) |
Aug 12, 2003 | 6.297 | 6.367 | 6.290 | 6.354 | 2,192,744 | -0.01(-0.15%) |
Aug 11, 2003 | 6.316 | 6.392 | 6.314 | 6.363 | 413,636 | -0.01(-0.21%) |
Aug 08, 2003 | 6.369 | 6.416 | 6.360 | 6.377 | 957,122 | +0.09(+1.41%) |
Aug 07, 2003 | 6.258 | 6.288 | 6.248 | 6.288 | 268,217 | +0.06(+0.97%) |
Aug 06, 2003 | 6.165 | 6.248 | 6.165 | 6.227 | 1,152,189 | +0.09(+1.42%) |
Aug 05, 2003 | 6.171 | 6.197 | 6.137 | 6.140 | 335,198 | -0.09(-1.46%) |
Aug 04, 2003 | 6.241 | 6.248 | 6.184 | 6.231 | 240,896 | +0.04(+0.67%) |
Aug 01, 2003 | 6.148 | 6.203 | 6.129 | 6.190 | 273,211 | -0.05(-0.79%) |
Jul 31, 2003 | 6.260 | 6.275 | 6.203 | 6.239 | 617,811 | -0.06(-0.93%) |
Jul 30, 2003 | 6.286 | 6.316 | 6.263 | 6.297 | 416,868 | +0.04(+0.70%) |
Jul 29, 2003 | 6.282 | 6.314 | 6.201 | 6.254 | 389,253 | -0.04(-0.69%) |
Jul 28, 2003 | 6.252 | 6.335 | 6.237 | 6.297 | 430,969 | -0.06(-0.95%) |
Jul 25, 2003 | 6.345 | 6.358 | 6.301 | 6.358 | 450,652 | +0.09(+1.39%) |
Jul 24, 2003 | 6.275 | 6.307 | 6.242 | 6.271 | 267,336 | -0.03(-0.42%) |
Jul 23, 2003 | 6.273 | 6.320 | 6.269 | 6.297 | 480,911 | +0.10(+1.62%) |
Jul 22, 2003 | 6.150 | 6.222 | 6.140 | 6.197 | 594,602 | +0.11(+1.80%) |
Jul 21, 2003 | 6.089 | 6.110 | 6.070 | 6.087 | 505,294 | -0.02(-0.25%) |
Jul 18, 2003 | 6.029 | 6.110 | 6.016 | 6.103 | 626,330 | +0.12(+1.99%) |
Jul 17, 2003 | 5.910 | 5.999 | 5.910 | 5.983 | 489,137 | -0.03(-0.57%) |
Jul 16, 2003 | 5.961 | 6.053 | 5.930 | 6.017 | 1,687,155 | +0.07(+1.21%) |
Jul 15, 2003 | 6.002 | 6.002 | 5.938 | 5.946 | 852,831 | -0.11(-1.75%) |
Jul 14, 2003 | 6.042 | 6.099 | 6.031 | 6.051 | 306,702 | -0.02(-0.31%) |
Jul 11, 2003 | 5.999 | 6.095 | 5.968 | 6.070 | 324,916 | +0.02(+0.25%) |
Jul 10, 2003 | 6.048 | 6.091 | 6.031 | 6.055 | 412,755 | +0.00(+0.06%) |
Jul 09, 2003 | 6.074 | 6.086 | 6.010 | 6.051 | 424,800 | -0.03(-0.44%) |
Jul 08, 2003 | 6.057 | 6.078 | 6.004 | 6.078 | 439,195 | -0.03(-0.49%) |
Jul 07, 2003 | 6.099 | 6.133 | 6.091 | 6.108 | 604,003 | +0.04(+0.62%) |
Jul 03, 2003 | 6.053 | 6.106 | 6.033 | 6.070 | 601,653 | -0.05(-0.80%) |
Jul 02, 2003 | 6.067 | 6.131 | 6.044 | 6.120 | 399,241 | +0.07(+1.13%) |
Jul 01, 2003 | 5.995 | 6.065 | 5.976 | 6.051 | 506,176 | -0.02(-0.31%) |
Jun 30, 2003 | 6.086 | 6.114 | 6.057 | 6.070 | 775,275 | -0.04(-0.68%) |
Jun 27, 2003 | 6.116 | 6.146 | 6.082 | 6.112 | 391,015 | -0.04(-0.58%) |
Jun 26, 2003 | 6.159 | 6.169 | 6.089 | 6.148 | 627,505 | -0.04(-0.70%) |
Jun 25, 2003 | 6.190 | 6.235 | 6.169 | 6.191 | 899,836 | +0.14(+2.34%) |
Jun 24, 2003 | 6.023 | 6.089 | 5.983 | 6.050 | 2,458,611 | -0.26(-4.05%) |
Jun 23, 2003 | 6.333 | 6.381 | 6.269 | 6.305 | 1,958,017 | -0.73(-10.33%) |
Jun 20, 2003 | 7.035 | 7.080 | 7.012 | 7.031 | 1,062,588 | +0.11(+1.56%) |
Jun 19, 2003 | 6.989 | 6.997 | 6.899 | 6.923 | 756,179 | -0.06(-0.92%) |
Jun 18, 2003 | 6.946 | 7.025 | 6.927 | 6.988 | 1,628,400 | +0.07(+0.96%) |
Jun 17, 2003 | 6.988 | 6.988 | 6.919 | 6.921 | 1,312,885 | -0.15(-2.14%) |
Jun 16, 2003 | 7.054 | 7.092 | 6.984 | 7.073 | 448,596 | +0.10(+1.49%) |
Jun 13, 2003 | 6.986 | 6.986 | 6.908 | 6.969 | 310,521 | -0.07(-0.99%) |
Jun 12, 2003 | 7.035 | 7.042 | 6.988 | 7.039 | 342,542 | -0.06(-0.85%) |
Jun 11, 2003 | 7.044 | 7.105 | 7.014 | 7.099 | 1,370,465 | +0.21(+3.10%) |
Jun 10, 2003 | 6.933 | 6.937 | 6.832 | 6.885 | 328,147 | -0.07(-1.06%) |
Jun 09, 2003 | 6.931 | 6.967 | 6.918 | 6.959 | 804,358 | -0.09(-1.34%) |
Jun 06, 2003 | 7.069 | 7.107 | 7.054 | 7.054 | 335,198 | +0.01(+0.16%) |
Jun 05, 2003 | 6.984 | 7.044 | 6.972 | 7.042 | 492,074 | +0.08(+1.17%) |
Jun 04, 2003 | 6.885 | 6.978 | 6.880 | 6.961 | 306,996 | +0.08(+1.10%) |
Jun 03, 2003 | 6.880 | 6.901 | 6.832 | 6.885 | 253,822 | -0.02(-0.36%) |
Jun 02, 2003 | 6.865 | 6.946 | 6.836 | 6.910 | 329,616 | +0.08(+1.11%) |
May 30, 2003 | 6.802 | 6.851 | 6.787 | 6.834 | 764,405 | -0.12(-1.74%) |
May 29, 2003 | 6.993 | 6.997 | 6.918 | 6.955 | 278,793 | -0.00(-0.05%) |
May 28, 2003 | 6.933 | 6.980 | 6.902 | 6.959 | 312,577 | -0.04(-0.54%) |
May 27, 2003 | 6.916 | 7.001 | 6.904 | 6.997 | 645,132 | +0.13(+1.93%) |
May 23, 2003 | 6.849 | 6.891 | 6.806 | 6.865 | 520,864 | +0.02(+0.25%) |
May 22, 2003 | 6.893 | 6.893 | 6.789 | 6.848 | 1,421,582 | -0.13(-1.84%) |
May 21, 2003 | 7.022 | 7.022 | 6.938 | 6.976 | 193,010 | +0.02(+0.24%) |
May 20, 2003 | 6.921 | 6.969 | 6.893 | 6.959 | 440,076 | +0.14(+2.02%) |
May 19, 2003 | 6.829 | 6.865 | 6.808 | 6.821 | 1,307,891 | +0.09(+1.32%) |
May 16, 2003 | 6.780 | 6.780 | 6.670 | 6.732 | 1,724,171 | -0.09(-1.33%) |
May 15, 2003 | 6.800 | 6.838 | 6.780 | 6.823 | 509,113 | -0.10(-1.42%) |
May 14, 2003 | 6.954 | 6.954 | 6.884 | 6.921 | 526,152 | -0.21(-2.97%) |
May 13, 2003 | 7.148 | 7.156 | 7.114 | 7.133 | 340,486 | -0.02(-0.26%) |
May 12, 2003 | 7.107 | 7.205 | 7.080 | 7.152 | 490,018 | +0.09(+1.34%) |
May 09, 2003 | 6.997 | 7.076 | 6.978 | 7.058 | 368,101 | +0.09(+1.22%) |
May 08, 2003 | 6.950 | 7.035 | 6.938 | 6.972 | 357,525 | +0.07(+0.96%) |
May 07, 2003 | 6.944 | 6.986 | 6.902 | 6.906 | 433,025 | -0.15(-2.06%) |
May 06, 2003 | 7.044 | 7.097 | 7.020 | 7.052 | 1,410,712 | +0.08(+1.11%) |
May 05, 2003 | 6.921 | 6.989 | 6.884 | 6.974 | 1,094,903 | +0.23(+3.42%) |
May 02, 2003 | 6.823 | 6.863 | 6.693 | 6.744 | 2,333,169 | -0.70(-9.42%) |
May 01, 2003 | 7.400 | 7.445 | 7.356 | 7.445 | 338,430 | +0.02(+0.25%) |
Apr 30, 2003 | 7.500 | 7.500 | 7.407 | 7.426 | 658,352 | +0.12(+1.60%) |
Apr 29, 2003 | 7.341 | 7.385 | 7.233 | 7.309 | 885,441 | -0.11(-1.43%) |
Apr 28, 2003 | 7.309 | 7.428 | 7.307 | 7.415 | 552,886 | +0.19(+2.59%) |
Apr 25, 2003 | 7.275 | 7.275 | 7.211 | 7.228 | 345,480 | -0.02(-0.29%) |
Apr 24, 2003 | 7.258 | 7.298 | 7.205 | 7.249 | 490,018 | -0.09(-1.19%) |
Apr 23, 2003 | 7.320 | 7.341 | 7.230 | 7.336 | 549,067 | -0.13(-1.72%) |
Apr 22, 2003 | 7.347 | 7.489 | 7.345 | 7.464 | 406,292 | +0.04(+0.59%) |
Apr 21, 2003 | 7.451 | 7.451 | 7.394 | 7.421 | 146,888 | -0.04(-0.58%) |
Apr 17, 2003 | 7.426 | 7.472 | 7.407 | 7.464 | 362,519 | +0.10(+1.34%) |
Apr 16, 2003 | 7.430 | 7.441 | 7.349 | 7.366 | 550,536 | -0.10(-1.37%) |
Apr 15, 2003 | 7.413 | 7.483 | 7.405 | 7.468 | 286,137 | +0.07(+1.00%) |
Apr 14, 2003 | 7.328 | 7.402 | 7.328 | 7.394 | 270,861 | +0.08(+1.03%) |
Apr 11, 2003 | 7.356 | 7.375 | 7.298 | 7.319 | 195,067 | +0.01(+0.10%) |
Apr 10, 2003 | 7.320 | 7.349 | 7.288 | 7.311 | 340,192 | +0.05(+0.76%) |
Apr 09, 2003 | 7.294 | 7.358 | 7.256 | 7.256 | 400,710 | -0.00(-0.05%) |
Apr 08, 2003 | 7.266 | 7.300 | 7.222 | 7.260 | 245,303 | +0.08(+1.05%) |
Apr 07, 2003 | 7.284 | 7.301 | 7.182 | 7.184 | 405,998 | +0.03(+0.45%) |
Apr 04, 2003 | 7.112 | 7.177 | 7.110 | 7.152 | 367,807 | +0.13(+1.80%) |
Apr 03, 2003 | 7.067 | 7.090 | 7.025 | 7.025 | 671,865 | -0.21(-2.93%) |
Apr 02, 2003 | 7.171 | 7.264 | 7.171 | 7.237 | 539,079 | +0.10(+1.43%) |
Apr 01, 2003 | 7.084 | 7.154 | 7.084 | 7.135 | 393,366 | +0.13(+1.84%) |
Mar 31, 2003 | 7.023 | 7.063 | 6.978 | 7.006 | 489,137 | -0.07(-0.99%) |
Mar 28, 2003 | 7.073 | 7.092 | 7.046 | 7.076 | 512,345 | +0.06(+0.92%) |
Mar 27, 2003 | 7.023 | 7.065 | 6.963 | 7.012 | 408,348 | -0.03(-0.43%) |
Mar 26, 2003 | 7.035 | 7.073 | 7.010 | 7.042 | 725,920 | +0.14(+2.03%) |
Mar 25, 2003 | 6.897 | 6.969 | 6.853 | 6.902 | 834,324 | +0.23(+3.49%) |
Mar 24, 2003 | 6.776 | 6.836 | 6.670 | 6.670 | 801,421 | -0.43(-6.12%) |
Mar 21, 2003 | 7.001 | 7.139 | 6.995 | 7.105 | 773,806 | +0.21(+3.04%) |
Mar 20, 2003 | 6.865 | 6.933 | 6.821 | 6.895 | 835,205 | +0.05(+0.66%) |
Mar 19, 2003 | 6.857 | 6.887 | 6.789 | 6.849 | 1,144,551 | +0.09(+1.34%) |
Mar 18, 2003 | 6.851 | 6.853 | 6.723 | 6.759 | 713,582 | +0.02(+0.31%) |
Mar 17, 2003 | 6.485 | 6.791 | 6.483 | 6.738 | 698,893 | +0.23(+3.54%) |
Mar 14, 2003 | 6.503 | 6.573 | 6.449 | 6.507 | 704,768 | -0.03(-0.46%) |
Mar 13, 2003 | 6.433 | 6.555 | 6.379 | 6.537 | 1,018,521 | +0.29(+4.66%) |
Mar 12, 2003 | 6.277 | 6.301 | 6.184 | 6.246 | 1,897,205 | -0.18(-2.74%) |
Mar 11, 2003 | 6.363 | 6.464 | 6.363 | 6.422 | 575,213 | +0.05(+0.80%) |
Mar 10, 2003 | 6.373 | 6.426 | 6.348 | 6.371 | 621,923 | -0.17(-2.63%) |
Mar 07, 2003 | 6.481 | 6.596 | 6.449 | 6.543 | 584,614 | -0.15(-2.26%) |
Mar 06, 2003 | 6.723 | 6.768 | 6.687 | 6.694 | 405,117 | -0.06(-0.84%) |
Mar 05, 2003 | 6.742 | 6.761 | 6.710 | 6.751 | 764,111 | +0.06(+0.90%) |
Mar 04, 2003 | 6.806 | 6.806 | 6.662 | 6.691 | 680,679 | +0.05(+0.77%) |
Mar 03, 2003 | 6.736 | 6.744 | 6.634 | 6.640 | 481,498 | -0.01(-0.11%) |
Feb 28, 2003 | 6.721 | 6.727 | 6.628 | 6.647 | 924,513 | +0.06(+0.86%) |
Feb 27, 2003 | 6.539 | 6.611 | 6.481 | 6.590 | 439,489 | +0.05(+0.69%) |
Feb 26, 2003 | 6.581 | 6.621 | 6.545 | 6.545 | 596,365 | -0.05(-0.69%) |
Feb 25, 2003 | 6.560 | 6.590 | 6.494 | 6.590 | 755,592 | -0.06(-0.88%) |
Feb 24, 2003 | 6.704 | 6.710 | 6.615 | 6.649 | 1,128,393 | -0.04(-0.57%) |
Feb 21, 2003 | 6.613 | 6.708 | 6.600 | 6.687 | 1,121,637 | +0.16(+2.37%) |
Feb 20, 2003 | 6.600 | 6.619 | 6.524 | 6.532 | 364,869 | +0.01(+0.15%) |
Feb 19, 2003 | 6.638 | 6.638 | 6.505 | 6.522 | 360,463 | -0.14(-2.07%) |
Feb 18, 2003 | 6.694 | 6.761 | 6.643 | 6.660 | 690,080 | +0.06(+0.89%) |
Feb 14, 2003 | 6.536 | 6.700 | 6.534 | 6.602 | 646,013 | +0.17(+2.68%) |
Feb 13, 2003 | 6.449 | 6.454 | 6.331 | 6.430 | 832,561 | +0.16(+2.56%) |
Feb 12, 2003 | 6.241 | 6.288 | 6.208 | 6.269 | 720,632 | -0.02(-0.36%) |
Feb 11, 2003 | 6.301 | 6.343 | 6.273 | 6.292 | 582,851 | +0.02(+0.33%) |
Feb 10, 2003 | 6.241 | 6.286 | 6.214 | 6.271 | 955,653 | -0.06(-1.01%) |
Feb 07, 2003 | 6.388 | 6.388 | 6.312 | 6.335 | 310,227 | -0.02(-0.39%) |
Feb 06, 2003 | 6.418 | 6.447 | 6.316 | 6.360 | 438,020 | -0.16(-2.47%) |
Feb 05, 2003 | 6.519 | 6.573 | 6.483 | 6.520 | 532,616 | +0.05(+0.70%) |
Feb 04, 2003 | 6.534 | 6.539 | 6.411 | 6.475 | 601,653 | -0.13(-2.03%) |
Feb 03, 2003 | 6.583 | 6.636 | 6.575 | 6.609 | 464,753 | -0.06(-0.85%) |
Jan 31, 2003 | 6.502 | 6.689 | 6.502 | 6.666 | 585,201 | +0.16(+2.53%) |
Jan 30, 2003 | 6.556 | 6.596 | 6.502 | 6.502 | 655,414 | +0.01(+0.17%) |
Jan 29, 2003 | 6.490 | 6.562 | 6.437 | 6.490 | 557,586 | -0.19(-2.80%) |
Jan 28, 2003 | 6.704 | 6.728 | 6.617 | 6.677 | 483,261 | +0.14(+2.20%) |
Jan 27, 2003 | 6.668 | 6.676 | 6.503 | 6.534 | 472,979 | -0.10(-1.57%) |
Jan 24, 2003 | 6.744 | 6.753 | 6.562 | 6.638 | 1,234,447 | +0.10(+1.59%) |
Jan 23, 2003 | 6.643 | 6.645 | 6.486 | 6.534 | 849,306 | -0.11(-1.71%) |
Jan 22, 2003 | 6.687 | 6.732 | 6.647 | 6.647 | 1,019,402 | -0.13(-1.87%) |
Jan 21, 2003 | 6.795 | 6.808 | 6.732 | 6.774 | 1,313,766 | -0.17(-2.50%) |
Jan 17, 2003 | 7.008 | 7.008 | 6.933 | 6.948 | 1,358,714 | -0.12(-1.76%) |
Jan 16, 2003 | 7.006 | 7.088 | 6.988 | 7.073 | 1,174,222 | +0.05(+0.65%) |
Jan 15, 2003 | 7.050 | 7.069 | 6.999 | 7.027 | 1,016,465 | -0.17(-2.42%) |
Jan 14, 2003 | 7.186 | 7.222 | 7.162 | 7.201 | 553,767 | +0.00(+0.05%) |
Jan 13, 2003 | 7.214 | 7.256 | 7.196 | 7.197 | 895,723 | -0.02(-0.31%) |
Jan 10, 2003 | 7.146 | 7.252 | 7.145 | 7.220 | 1,089,615 | +0.01(+0.08%) |
Jan 09, 2003 | 7.179 | 7.237 | 7.133 | 7.214 | 1,090,203 | +0.03(+0.47%) |
Jan 08, 2003 | 7.169 | 7.205 | 7.148 | 7.180 | 398,947 | +0.03(+0.45%) |
Jan 07, 2003 | 7.173 | 7.207 | 7.129 | 7.148 | 399,241 | -0.11(-1.51%) |
Jan 06, 2003 | 7.252 | 7.271 | 7.216 | 7.258 | 886,028 | +0.03(+0.44%) |
Jan 03, 2003 | 7.199 | 7.254 | 7.194 | 7.226 | 685,379 | -0.07(-0.91%) |