Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.445 | 7.519 | 7.434 | 7.482 | 163,419 | +0.05(+0.64%) |
Mar 30, 2004 | 7.376 | 7.445 | 7.376 | 7.434 | 178,087 | +0.05(+0.65%) |
Mar 29, 2004 | 7.338 | 7.391 | 7.338 | 7.386 | 478,787 | +0.01(+0.07%) |
Mar 26, 2004 | 7.344 | 7.391 | 7.296 | 7.381 | 386,076 | +0.07(+0.95%) |
Mar 25, 2004 | 7.248 | 7.328 | 7.179 | 7.312 | 2,323,040 | +0.07(+0.95%) |
Mar 24, 2004 | 7.269 | 7.306 | 7.232 | 7.243 | 173,762 | -0.08(-1.09%) |
Mar 23, 2004 | 7.328 | 7.349 | 7.285 | 7.322 | 179,968 | -0.03(-0.36%) |
Mar 22, 2004 | 7.354 | 7.370 | 7.237 | 7.349 | 208,740 | +0.03(+0.36%) |
Mar 19, 2004 | 7.381 | 7.381 | 7.301 | 7.322 | 159,658 | -0.10(-1.29%) |
Mar 18, 2004 | 7.338 | 7.418 | 7.296 | 7.418 | 181,848 | +0.05(+0.72%) |
Mar 17, 2004 | 7.237 | 7.370 | 7.216 | 7.365 | 135,023 | +0.18(+2.52%) |
Mar 16, 2004 | 7.189 | 7.253 | 7.163 | 7.184 | 120,543 | +0.10(+1.43%) |
Mar 15, 2004 | 7.179 | 7.184 | 7.046 | 7.083 | 298,631 | -0.11(-1.48%) |
Mar 12, 2004 | 7.094 | 7.189 | 7.056 | 7.189 | 245,599 | +0.09(+1.27%) |
Mar 11, 2004 | 7.126 | 7.232 | 7.051 | 7.099 | 367,459 | -0.16(-2.20%) |
Mar 10, 2004 | 7.328 | 7.349 | 7.243 | 7.259 | 273,807 | -0.17(-2.29%) |
Mar 09, 2004 | 7.461 | 7.487 | 7.418 | 7.429 | 337,182 | +0.01(+0.14%) |
Mar 08, 2004 | 7.429 | 7.455 | 7.391 | 7.418 | 248,984 | -0.02(-0.29%) |
Mar 05, 2004 | 7.418 | 7.471 | 7.418 | 7.439 | 283,022 | +0.13(+1.75%) |
Mar 04, 2004 | 7.296 | 7.333 | 7.253 | 7.312 | 278,697 | +0.01(+0.07%) |
Mar 03, 2004 | 7.296 | 7.306 | 7.147 | 7.306 | 502,670 | -0.15(-2.00%) |
Mar 02, 2004 | 7.471 | 7.508 | 7.429 | 7.455 | 480,291 | -0.05(-0.71%) |
Mar 01, 2004 | 7.434 | 7.508 | 7.429 | 7.508 | 307,845 | +0.09(+1.22%) |
Feb 27, 2004 | 7.381 | 7.445 | 7.317 | 7.418 | 244,095 | +0.07(+1.01%) |
Feb 26, 2004 | 7.360 | 7.391 | 7.338 | 7.344 | 150,631 | -0.02(-0.22%) |
Feb 25, 2004 | 7.423 | 7.445 | 7.360 | 7.360 | 253,497 | -0.05(-0.72%) |
Feb 24, 2004 | 7.306 | 7.423 | 7.269 | 7.413 | 139,536 | +0.07(+0.94%) |
Feb 23, 2004 | 7.354 | 7.381 | 7.285 | 7.344 | 105,874 | -0.01(-0.14%) |
Feb 20, 2004 | 7.471 | 7.492 | 7.248 | 7.354 | 246,351 | -0.22(-2.95%) |
Feb 19, 2004 | 7.562 | 7.583 | 7.508 | 7.578 | 203,475 | +0.01(+0.07%) |
Feb 18, 2004 | 7.604 | 7.615 | 7.551 | 7.572 | 161,351 | -0.02(-0.28%) |
Feb 17, 2004 | 7.556 | 7.604 | 7.498 | 7.594 | 241,274 | +0.12(+1.64%) |
Feb 13, 2004 | 7.492 | 7.546 | 7.445 | 7.471 | 225,101 | +0.03(+0.36%) |
Feb 12, 2004 | 7.439 | 7.466 | 7.376 | 7.445 | 195,765 | +0.06(+0.79%) |
Feb 11, 2004 | 7.317 | 7.439 | 7.285 | 7.386 | 146,494 | +0.06(+0.80%) |
Feb 10, 2004 | 7.296 | 7.328 | 7.290 | 7.328 | 257,635 | +0.07(+1.03%) |
Feb 09, 2004 | 7.211 | 7.253 | 7.211 | 7.253 | 137,656 | +0.09(+1.19%) |
Feb 06, 2004 | 7.072 | 7.179 | 7.072 | 7.168 | 294,493 | +0.14(+1.97%) |
Feb 05, 2004 | 7.040 | 7.046 | 7.003 | 7.030 | 71,460 | +0.05(+0.76%) |
Feb 04, 2004 | 7.009 | 7.019 | 6.961 | 6.977 | 255,378 | -0.08(-1.13%) |
Feb 03, 2004 | 6.998 | 7.056 | 6.993 | 7.056 | 166,240 | +0.02(+0.30%) |
Feb 02, 2004 | 7.051 | 7.051 | 6.966 | 7.035 | 138,220 | -0.02(-0.23%) |
Jan 30, 2004 | 6.966 | 7.072 | 6.966 | 7.051 | 202,723 | +0.03(+0.38%) |
Jan 29, 2004 | 7.088 | 7.088 | 6.955 | 7.025 | 538,212 | -0.07(-0.97%) |
Jan 28, 2004 | 7.227 | 7.259 | 7.078 | 7.094 | 246,539 | -0.21(-2.84%) |
Jan 27, 2004 | 7.285 | 7.306 | 7.253 | 7.301 | 163,231 | -0.03(-0.36%) |
Jan 26, 2004 | 7.338 | 7.344 | 7.253 | 7.328 | 159,846 | +0.02(+0.29%) |
Jan 23, 2004 | 7.333 | 7.365 | 7.285 | 7.306 | 157,213 | -0.05(-0.65%) |
Jan 22, 2004 | 7.322 | 7.370 | 7.237 | 7.354 | 369,715 | +0.07(+1.02%) |
Jan 21, 2004 | 7.200 | 7.285 | 7.200 | 7.280 | 116,029 | +0.08(+1.11%) |
Jan 20, 2004 | 7.179 | 7.227 | 7.131 | 7.200 | 208,740 | +0.07(+1.04%) |
Jan 16, 2004 | 7.147 | 7.168 | 7.088 | 7.126 | 1,064,202 | -0.11(-1.47%) |
Jan 15, 2004 | 7.237 | 7.259 | 7.179 | 7.232 | 321,197 | -0.10(-1.31%) |
Jan 14, 2004 | 7.285 | 7.333 | 7.253 | 7.328 | 110,576 | +0.06(+0.80%) |
Jan 13, 2004 | 7.301 | 7.301 | 7.248 | 7.269 | 198,961 | -0.05(-0.73%) |
Jan 12, 2004 | 7.274 | 7.338 | 7.232 | 7.322 | 197,457 | +0.08(+1.10%) |
Jan 09, 2004 | 7.274 | 7.344 | 7.237 | 7.243 | 231,683 | -0.06(-0.80%) |
Jan 08, 2004 | 7.227 | 7.301 | 7.227 | 7.301 | 212,125 | +0.11(+1.48%) |
Jan 07, 2004 | 7.189 | 7.243 | 7.189 | 7.195 | 283,398 | -0.08(-1.10%) |
Jan 06, 2004 | 7.280 | 7.285 | 7.232 | 7.274 | 1,212,953 | +0.05(+0.74%) |
Jan 05, 2004 | 7.189 | 7.232 | 7.179 | 7.221 | 317,060 | +0.07(+1.04%) |
Jan 02, 2004 | 7.115 | 7.157 | 7.104 | 7.147 | 223,032 | +0.04(+0.60%) |
Dec 31, 2003 | 7.046 | 7.104 | 7.019 | 7.104 | 214,758 | +0.06(+0.91%) |
Dec 30, 2003 | 6.987 | 7.046 | 7.009 | 7.040 | 217,767 | +0.05(+0.76%) |
Dec 29, 2003 | 6.939 | 6.998 | 6.924 | 6.987 | 145,554 | +0.05(+0.69%) |
Dec 26, 2003 | 6.913 | 6.939 | 6.849 | 6.939 | 82,932 | +0.03(+0.38%) |
Dec 24, 2003 | 6.902 | 6.913 | 6.865 | 6.913 | 47,765 | +0.09(+1.25%) |
Dec 23, 2003 | 6.817 | 6.838 | 6.769 | 6.828 | 138,972 | +0.01(+0.16%) |
Dec 22, 2003 | 6.801 | 6.828 | 6.769 | 6.817 | 284,903 | -0.19(-2.73%) |
Dec 19, 2003 | 6.966 | 6.993 | 6.939 | 7.009 | 83,496 | +0.00(+0.00%) |
Dec 18, 2003 | 6.977 | 7.040 | 6.977 | 7.009 | 92,522 | -0.02(-0.23%) |
Dec 17, 2003 | 7.035 | 7.040 | 6.977 | 7.025 | 79,359 | -0.03(-0.45%) |
Dec 16, 2003 | 6.993 | 7.056 | 6.966 | 7.056 | 58,673 | +0.02(+0.30%) |
Dec 15, 2003 | 7.078 | 7.078 | 7.078 | 7.035 | 112,080 | +0.03(+0.38%) |
Dec 12, 2003 | 6.966 | 7.009 | 6.924 | 7.009 | 63,186 | +0.04(+0.61%) |
Dec 11, 2003 | 6.897 | 6.966 | 6.780 | 6.966 | 133,895 | +0.00(+0.00%) |
Dec 10, 2003 | 6.993 | 6.998 | 6.966 | 6.966 | 308,597 | -0.06(-0.91%) |
Dec 09, 2003 | 6.998 | 7.025 | 6.966 | 7.030 | 223,032 | +0.00(+0.00%) |
Dec 08, 2003 | 6.966 | 7.030 | 6.966 | 7.030 | 160,598 | +0.14(+2.09%) |
Dec 05, 2003 | 6.924 | 6.950 | 6.886 | 6.886 | 185,798 | -0.07(-1.07%) |
Dec 04, 2003 | 6.971 | 6.987 | 6.918 | 6.961 | 257,447 | +0.02(+0.31%) |
Dec 03, 2003 | 6.817 | 6.961 | 6.913 | 6.939 | 1,480,743 | +0.12(+1.71%) |
Dec 02, 2003 | 6.791 | 6.828 | 6.743 | 6.822 | 137,468 | +0.05(+0.71%) |
Dec 01, 2003 | 6.748 | 6.780 | 6.652 | 6.775 | 612,682 | +0.03(+0.39%) |
Nov 28, 2003 | 6.743 | 6.753 | 6.674 | 6.748 | 123,175 | -0.01(-0.08%) |
Nov 26, 2003 | 6.737 | 6.769 | 6.705 | 6.753 | 75,974 | +0.02(+0.24%) |
Nov 25, 2003 | 6.690 | 6.737 | 6.690 | 6.737 | 447,758 | +0.06(+0.88%) |
Nov 24, 2003 | 6.679 | 6.690 | 6.652 | 6.679 | 134,647 | -0.01(-0.08%) |
Nov 21, 2003 | 6.668 | 6.716 | 6.652 | 6.684 | 41,748 | -0.06(-0.95%) |
Nov 20, 2003 | 6.727 | 6.759 | 6.695 | 6.748 | 78,042 | +0.00(+0.00%) |
Nov 19, 2003 | 6.690 | 6.753 | 6.690 | 6.748 | 178,464 | +0.06(+0.87%) |
Nov 18, 2003 | 6.647 | 6.711 | 6.647 | 6.690 | 152,136 | +0.09(+1.29%) |
Nov 17, 2003 | 6.642 | 6.642 | 6.525 | 6.604 | 152,136 | -0.12(-1.74%) |
Nov 14, 2003 | 6.716 | 6.764 | 6.705 | 6.721 | 211,749 | -0.07(-1.02%) |
Nov 13, 2003 | 6.780 | 6.791 | 6.732 | 6.791 | 102,865 | +0.03(+0.39%) |
Nov 12, 2003 | 6.695 | 6.780 | 6.700 | 6.764 | 339,815 | +0.07(+1.03%) |
Nov 11, 2003 | 6.674 | 6.700 | 6.647 | 6.695 | 137,844 | -0.07(-1.02%) |
Nov 10, 2003 | 6.732 | 6.769 | 6.700 | 6.764 | 74,469 | +0.06(+0.95%) |
Nov 07, 2003 | 6.700 | 6.711 | 6.674 | 6.700 | 72,965 | +0.03(+0.40%) |
Nov 06, 2003 | 6.663 | 6.700 | 6.620 | 6.674 | 133,895 | -0.02(-0.32%) |
Nov 05, 2003 | 6.684 | 6.695 | 6.647 | 6.695 | 110,200 | +0.04(+0.56%) |
Nov 04, 2003 | 6.684 | 6.700 | 6.652 | 6.658 | 211,003 | -0.09(-1.26%) |
Nov 03, 2003 | 6.732 | 6.748 | 6.716 | 6.743 | 273,473 | -0.02(-0.24%) |
Oct 31, 2003 | 6.727 | 6.727 | 6.727 | 6.759 | 103,806 | -0.01(-0.08%) |
Oct 30, 2003 | 6.732 | 6.769 | 6.732 | 6.764 | 157,401 | +0.05(+0.71%) |
Oct 29, 2003 | 6.679 | 6.721 | 6.679 | 6.716 | 220,588 | +0.00(+0.00%) |
Oct 28, 2003 | 6.652 | 6.700 | 6.652 | 6.716 | 319,317 | +0.03(+0.40%) |
Oct 27, 2003 | 6.647 | 6.690 | 6.647 | 6.690 | 163,231 | +0.04(+0.64%) |
Oct 24, 2003 | 6.647 | 6.674 | 6.573 | 6.647 | 103,054 | -0.02(-0.32%) |
Oct 23, 2003 | 6.604 | 6.668 | 6.604 | 6.668 | 356,928 | -0.11(-1.57%) |
Oct 22, 2003 | 6.732 | 6.775 | 6.727 | 6.775 | 366,142 | +0.03(+0.47%) |
Oct 21, 2003 | 6.647 | 6.743 | 6.695 | 6.743 | 202,535 | +0.16(+2.42%) |
Oct 20, 2003 | 6.642 | 6.658 | 6.583 | 6.583 | 130,698 | -0.04(-0.56%) |
Oct 17, 2003 | 6.620 | 6.668 | 6.620 | 6.620 | 318,376 | +0.03(+0.48%) |
Oct 16, 2003 | 6.594 | 6.647 | 6.562 | 6.589 | 96,096 | -0.03(-0.40%) |
Oct 15, 2003 | 6.674 | 6.674 | 6.615 | 6.615 | 277,380 | -0.03(-0.48%) |
Oct 14, 2003 | 6.551 | 6.647 | 6.551 | 6.647 | 158,906 | -0.01(-0.16%) |
Oct 13, 2003 | 6.620 | 6.658 | 6.620 | 6.658 | 235,632 | +0.06(+0.97%) |
Oct 10, 2003 | 6.594 | 6.594 | 6.541 | 6.594 | 26,891 | +0.06(+0.98%) |
Oct 09, 2003 | 6.594 | 6.594 | 6.487 | 6.530 | 98,728 | +0.07(+1.07%) |
Oct 08, 2003 | 6.525 | 6.525 | 6.456 | 6.461 | 123,740 | +0.00(+0.00%) |
Oct 07, 2003 | 6.466 | 6.477 | 6.456 | 6.461 | 77,290 | +0.03(+0.41%) |
Oct 06, 2003 | 6.365 | 6.434 | 6.365 | 6.434 | 66,571 | +0.09(+1.34%) |
Oct 03, 2003 | 6.333 | 6.397 | 6.333 | 6.349 | 134,271 | +0.02(+0.34%) |
Oct 02, 2003 | 6.370 | 6.381 | 6.301 | 6.328 | 37,799 | +0.01(+0.08%) |
Oct 01, 2003 | 6.259 | 6.312 | 6.259 | 6.323 | 42,688 | +0.07(+1.19%) |
Sep 30, 2003 | 6.248 | 6.248 | 6.158 | 6.248 | 21,062 | +0.00(+0.00%) |
Sep 29, 2003 | 6.222 | 6.269 | 6.222 | 6.248 | 66,571 | +0.03(+0.51%) |
Sep 26, 2003 | 6.222 | 6.238 | 6.163 | 6.216 | 33,473 | -0.01(-0.09%) |
Sep 25, 2003 | 6.243 | 6.275 | 6.222 | 6.222 | 95,907 | -0.03(-0.43%) |
Sep 24, 2003 | 6.280 | 6.280 | 6.280 | 6.248 | 47,013 | -0.02(-0.34%) |
Sep 23, 2003 | 6.222 | 6.275 | 6.216 | 6.269 | 31,217 | +0.02(+0.26%) |
Sep 22, 2003 | 6.275 | 6.291 | 6.248 | 6.253 | 19,557 | -0.02(-0.34%) |
Sep 19, 2003 | 6.248 | 6.296 | 6.222 | 6.275 | 49,646 | -0.04(-0.59%) |
Sep 18, 2003 | 6.264 | 6.312 | 6.222 | 6.312 | 44,192 | +0.15(+2.42%) |
Sep 17, 2003 | 6.147 | 6.216 | 6.147 | 6.163 | 11,471 | -0.03(-0.51%) |
Sep 16, 2003 | 6.184 | 6.195 | 6.168 | 6.195 | 43,064 | +0.00(+0.00%) |
Sep 15, 2003 | 6.163 | 6.195 | 6.115 | 6.195 | 55,852 | +0.02(+0.34%) |
Sep 12, 2003 | 6.131 | 6.174 | 6.121 | 6.174 | 36,858 | +0.04(+0.61%) |
Sep 11, 2003 | 6.105 | 6.137 | 6.062 | 6.137 | 17,301 | +0.04(+0.70%) |
Sep 10, 2003 | 6.115 | 6.147 | 6.051 | 6.094 | 58,485 | -0.02(-0.35%) |
Sep 09, 2003 | 6.142 | 6.184 | 6.115 | 6.115 | 42,124 | +0.03(+0.44%) |
Sep 08, 2003 | 6.009 | 6.121 | 6.009 | 6.089 | 193,696 | +0.08(+1.33%) |
Sep 05, 2003 | 6.009 | 6.035 | 5.988 | 6.009 | 21,062 | +0.00(+0.00%) |
Sep 04, 2003 | 6.004 | 6.009 | 5.934 | 6.009 | 38,551 | +0.01(+0.09%) |
Sep 03, 2003 | 5.929 | 6.009 | 5.929 | 6.004 | 60,553 | -0.01(-0.09%) |
Sep 02, 2003 | 5.972 | 6.009 | 5.956 | 6.009 | 122,423 | -0.03(-0.44%) |
Aug 29, 2003 | 5.950 | 6.035 | 5.950 | 6.035 | 68,640 | +0.08(+1.34%) |
Aug 28, 2003 | 5.924 | 5.956 | 5.908 | 5.956 | 21,814 | +0.03(+0.45%) |
Aug 27, 2003 | 5.913 | 5.929 | 5.876 | 5.929 | 188,430 | +0.00(+0.00%) |
Aug 26, 2003 | 5.945 | 5.945 | 5.855 | 5.929 | 44,192 | -0.03(-0.45%) |
Aug 25, 2003 | 5.956 | 5.998 | 5.956 | 5.956 | 163,231 | +0.02(+0.27%) |
Aug 22, 2003 | 5.988 | 6.020 | 5.940 | 5.940 | 286,219 | -0.07(-1.15%) |
Aug 21, 2003 | 6.062 | 6.067 | 5.977 | 6.009 | 81,427 | -0.06(-0.96%) |
Aug 20, 2003 | 6.020 | 6.083 | 6.020 | 6.067 | 48,894 | +0.02(+0.35%) |
Aug 19, 2003 | 6.014 | 6.046 | 5.977 | 6.046 | 123,175 | +0.01(+0.09%) |
Aug 18, 2003 | 5.982 | 6.051 | 5.966 | 6.041 | 52,091 | +0.06(+0.98%) |
Aug 15, 2003 | 5.982 | 5.982 | 5.982 | 5.982 | 8,086 | +0.03(+0.45%) |
Aug 14, 2003 | 5.982 | 5.982 | 5.913 | 5.956 | 22,754 | -0.07(-1.23%) |
Aug 13, 2003 | 5.982 | 6.035 | 5.934 | 6.030 | 32,157 | +0.05(+0.80%) |
Aug 12, 2003 | 5.982 | 5.988 | 5.940 | 5.982 | 12,035 | +0.01(+0.18%) |
Aug 11, 2003 | 5.934 | 5.998 | 5.913 | 5.972 | 35,918 | +0.04(+0.72%) |
Aug 08, 2003 | 5.945 | 5.945 | 5.881 | 5.929 | 2,444 | +0.03(+0.54%) |
Aug 07, 2003 | 5.897 | 5.903 | 5.844 | 5.897 | 15,984 | +0.06(+1.09%) |
Aug 06, 2003 | 5.844 | 5.876 | 5.807 | 5.833 | 71,460 | +0.01(+0.09%) |
Aug 05, 2003 | 5.823 | 5.876 | 5.786 | 5.828 | 33,473 | -0.01(-0.09%) |
Aug 04, 2003 | 5.876 | 5.903 | 5.786 | 5.833 | 22,002 | -0.03(-0.54%) |
Aug 01, 2003 | 5.801 | 5.865 | 5.796 | 5.865 | 46,449 | +0.04(+0.64%) |
Jul 31, 2003 | 5.828 | 5.918 | 5.828 | 5.828 | 482,360 | -0.01(-0.18%) |
Jul 30, 2003 | 5.860 | 5.897 | 5.775 | 5.839 | 39,115 | -0.09(-1.52%) |
Jul 29, 2003 | 5.966 | 5.998 | 5.929 | 5.929 | 19,181 | -0.07(-1.24%) |
Jul 28, 2003 | 5.966 | 6.014 | 5.956 | 6.004 | 22,002 | +0.05(+0.80%) |
Jul 25, 2003 | 5.897 | 5.982 | 5.897 | 5.956 | 97,600 | +0.03(+0.45%) |
Jul 24, 2003 | 5.849 | 5.972 | 5.849 | 5.929 | 66,759 | +0.14(+2.39%) |
Jul 23, 2003 | 5.833 | 5.833 | 5.775 | 5.791 | 1,864,187 | +0.05(+0.83%) |
Jul 22, 2003 | 5.743 | 5.780 | 5.716 | 5.743 | 28,772 | -0.01(-0.18%) |
Jul 21, 2003 | 5.716 | 5.775 | 5.700 | 5.754 | 36,482 | -0.01(-0.18%) |
Jul 18, 2003 | 5.754 | 5.770 | 5.695 | 5.764 | 33,473 | +0.01(+0.18%) |
Jul 17, 2003 | 5.791 | 5.823 | 5.743 | 5.754 | 59,049 | +0.02(+0.28%) |
Jul 16, 2003 | 5.796 | 5.849 | 5.727 | 5.738 | 77,478 | -0.06(-1.01%) |
Jul 15, 2003 | 5.849 | 5.860 | 5.748 | 5.796 | 9,214 | -0.04(-0.73%) |
Jul 14, 2003 | 5.876 | 5.881 | 5.786 | 5.839 | 34,978 | +0.07(+1.20%) |
Jul 11, 2003 | 5.738 | 5.839 | 5.738 | 5.770 | 64,314 | +0.08(+1.40%) |
Jul 10, 2003 | 5.738 | 5.738 | 5.679 | 5.690 | 160,410 | +0.01(+0.09%) |
Jul 09, 2003 | 5.817 | 5.817 | 5.663 | 5.685 | 229,802 | -0.18(-3.08%) |
Jul 08, 2003 | 5.929 | 5.929 | 5.833 | 5.865 | 88,385 | -0.14(-2.39%) |
Jul 07, 2003 | 6.035 | 6.078 | 6.009 | 6.009 | 627,538 | -0.01(-0.18%) |
Jul 03, 2003 | 6.020 | 6.051 | 5.961 | 6.020 | 19,181 | -0.02(-0.35%) |
Jul 02, 2003 | 5.918 | 6.062 | 5.918 | 6.041 | 20,309 | +0.13(+2.25%) |
Jul 01, 2003 | 5.855 | 5.929 | 5.855 | 5.908 | 49,458 | +0.01(+0.09%) |
Jun 30, 2003 | 5.823 | 5.903 | 5.801 | 5.903 | 35,166 | +0.03(+0.54%) |
Jun 27, 2003 | 5.855 | 5.903 | 5.786 | 5.871 | 6,236,273 | +0.02(+0.27%) |
Jun 26, 2003 | 5.828 | 5.871 | 5.748 | 5.855 | 70,896 | -0.07(-1.26%) |
Jun 25, 2003 | 5.887 | 5.982 | 5.887 | 5.929 | 34,037 | +0.09(+1.55%) |
Jun 24, 2003 | 5.876 | 5.924 | 5.817 | 5.839 | 53,031 | +0.01(+0.18%) |
Jun 23, 2003 | 5.998 | 5.998 | 5.807 | 5.828 | 133,330 | -0.19(-3.09%) |
Jun 20, 2003 | 6.051 | 6.083 | 5.988 | 6.014 | 43,816 | +0.02(+0.27%) |
Jun 19, 2003 | 6.009 | 6.078 | 5.972 | 5.998 | 61,305 | -0.07(-1.14%) |
Jun 18, 2003 | 6.009 | 6.073 | 5.982 | 6.067 | 25,011 | -0.02(-0.35%) |
Jun 17, 2003 | 6.009 | 6.099 | 6.009 | 6.089 | 81,051 | +0.03(+0.44%) |
Jun 16, 2003 | 5.956 | 6.062 | 5.956 | 6.062 | 130,510 | +0.12(+1.97%) |
Jun 13, 2003 | 5.956 | 5.993 | 5.897 | 5.945 | 59,801 | -0.01(-0.18%) |
Jun 12, 2003 | 5.929 | 6.004 | 5.918 | 5.956 | 99,480 | +0.04(+0.63%) |
Jun 11, 2003 | 5.876 | 5.929 | 5.871 | 5.918 | 28,584 | +0.11(+1.83%) |
Jun 10, 2003 | 5.801 | 5.903 | 5.796 | 5.812 | 118,286 | +0.03(+0.55%) |
Jun 09, 2003 | 5.807 | 5.887 | 5.743 | 5.780 | 36,858 | -0.03(-0.46%) |
Jun 06, 2003 | 5.903 | 5.924 | 5.807 | 5.807 | 49,270 | -0.10(-1.62%) |
Jun 05, 2003 | 5.929 | 5.950 | 5.833 | 5.903 | 65,066 | +0.00(+0.00%) |
Jun 04, 2003 | 5.903 | 5.950 | 5.817 | 5.903 | 84,248 | +0.12(+2.12%) |
Jun 03, 2003 | 5.844 | 5.844 | 5.780 | 5.780 | 29,900 | -0.06(-1.09%) |
Jun 02, 2003 | 5.796 | 5.844 | 5.738 | 5.844 | 54,347 | +0.09(+1.48%) |
May 30, 2003 | 5.727 | 5.764 | 5.685 | 5.759 | 53,031 | +0.06(+1.03%) |
May 29, 2003 | 5.700 | 5.700 | 5.610 | 5.700 | 50,962 | +0.04(+0.66%) |
May 28, 2003 | 5.732 | 5.770 | 5.658 | 5.663 | 129,193 | -0.11(-1.84%) |
May 27, 2003 | 5.663 | 5.786 | 5.653 | 5.770 | 163,983 | +0.01(+0.09%) |
May 23, 2003 | 5.690 | 5.764 | 5.690 | 5.764 | 45,885 | +0.07(+1.31%) |
May 22, 2003 | 5.642 | 5.727 | 5.626 | 5.690 | 33,285 | +0.05(+0.85%) |
May 21, 2003 | 5.642 | 5.642 | 5.589 | 5.642 | 6,581 | +0.02(+0.38%) |
May 20, 2003 | 5.583 | 5.647 | 5.562 | 5.621 | 21,250 | -0.02(-0.28%) |
May 19, 2003 | 5.552 | 5.642 | 5.541 | 5.637 | 85,941 | +0.05(+0.95%) |
May 16, 2003 | 5.509 | 5.637 | 5.488 | 5.583 | 123,740 | +0.05(+0.96%) |
May 15, 2003 | 5.530 | 5.578 | 5.504 | 5.530 | 24,447 | -0.01(-0.19%) |
May 14, 2003 | 5.557 | 5.594 | 5.541 | 5.541 | 18,053 | -0.05(-0.95%) |
May 13, 2003 | 5.583 | 5.599 | 5.488 | 5.594 | 62,810 | +0.03(+0.48%) |
May 12, 2003 | 5.573 | 5.610 | 5.568 | 5.568 | 16,736 | +0.04(+0.67%) |
May 09, 2003 | 5.482 | 5.573 | 5.451 | 5.530 | 11,659 | +0.02(+0.29%) |
May 08, 2003 | 5.456 | 5.525 | 5.456 | 5.514 | 9,026 | +0.07(+1.27%) |
May 07, 2003 | 5.488 | 5.509 | 5.445 | 5.445 | 19,181 | -0.13(-2.29%) |
May 06, 2003 | 5.504 | 5.583 | 5.419 | 5.573 | 50,586 | +0.06(+1.06%) |
May 05, 2003 | 5.504 | 5.520 | 5.424 | 5.514 | 98,728 | -0.02(-0.29%) |
May 02, 2003 | 5.493 | 5.578 | 5.424 | 5.530 | 96,472 | +0.05(+0.97%) |
May 01, 2003 | 5.456 | 5.552 | 5.456 | 5.477 | 43,064 | +0.04(+0.68%) |
Apr 30, 2003 | 5.498 | 5.509 | 5.435 | 5.440 | 11,847 | +0.03(+0.59%) |
Apr 29, 2003 | 5.397 | 5.504 | 5.397 | 5.408 | 69,016 | +0.01(+0.10%) |
Apr 28, 2003 | 5.424 | 5.435 | 5.371 | 5.403 | 97,600 | -0.04(-0.78%) |
Apr 25, 2003 | 5.365 | 5.451 | 5.355 | 5.445 | 25,387 | +0.02(+0.39%) |
Apr 24, 2003 | 5.477 | 5.477 | 5.360 | 5.424 | 75,598 | -0.07(-1.35%) |
Apr 23, 2003 | 5.424 | 5.498 | 5.397 | 5.498 | 19,557 | +0.03(+0.49%) |
Apr 22, 2003 | 5.349 | 5.472 | 5.349 | 5.472 | 19,745 | +0.16(+3.11%) |
Apr 21, 2003 | 5.291 | 5.328 | 5.243 | 5.307 | 61,117 | +0.01(+0.10%) |
Apr 17, 2003 | 5.296 | 5.339 | 5.243 | 5.302 | 33,661 | +0.01(+0.10%) |
Apr 16, 2003 | 5.254 | 5.371 | 5.254 | 5.296 | 23,506 | +0.04(+0.81%) |
Apr 15, 2003 | 5.211 | 5.254 | 5.158 | 5.254 | 35,354 | +0.07(+1.33%) |
Apr 14, 2003 | 5.211 | 5.211 | 5.110 | 5.185 | 42,876 | +0.01(+0.10%) |
Apr 11, 2003 | 5.105 | 5.179 | 5.105 | 5.179 | 10,531 | -0.05(-0.92%) |
Apr 10, 2003 | 5.158 | 5.233 | 5.158 | 5.227 | 35,166 | +0.06(+1.13%) |
Apr 09, 2003 | 5.169 | 5.169 | 5.169 | 5.169 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 5.233 | 5.259 | 5.169 | 5.169 | 20,121 | -0.02(-0.31%) |
Apr 07, 2003 | 5.190 | 5.238 | 5.185 | 5.185 | 115,277 | -0.01(-0.10%) |
Apr 04, 2003 | 5.126 | 5.195 | 5.126 | 5.190 | 48,706 | +0.09(+1.67%) |
Apr 03, 2003 | 5.094 | 5.105 | 5.094 | 5.105 | 4,137 | +0.01(+0.21%) |
Apr 02, 2003 | 5.030 | 5.094 | 5.004 | 5.094 | 15,984 | -0.02(-0.31%) |