Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.919 | 9.947 | 9.777 | 9.928 | 5,106,573 | +0.06(+0.62%) |
Apr 29, 2004 | 9.957 | 9.966 | 9.782 | 9.867 | 5,221,958 | -0.08(-0.81%) |
Apr 28, 2004 | 9.990 | 10.02 | 9.853 | 9.947 | 6,972,631 | +0.15(+1.49%) |
Apr 27, 2004 | 9.919 | 10.16 | 9.659 | 9.801 | 12,815,551 | +0.27(+2.88%) |
Apr 26, 2004 | 9.588 | 9.607 | 9.461 | 9.527 | 3,174,035 | -0.05(-0.49%) |
Apr 23, 2004 | 9.503 | 9.650 | 9.442 | 9.574 | 7,975,103 | +0.33(+3.52%) |
Apr 22, 2004 | 9.281 | 9.305 | 9.092 | 9.248 | 11,087,742 | -0.08(-0.86%) |
Apr 21, 2004 | 8.337 | 9.565 | 8.223 | 9.329 | 16,522,474 | +0.99(+11.90%) |
Apr 20, 2004 | 8.417 | 8.417 | 8.261 | 8.337 | 1,363,658 | -0.01(-0.17%) |
Apr 19, 2004 | 8.266 | 8.441 | 8.261 | 8.351 | 2,286,948 | +0.19(+2.31%) |
Apr 16, 2004 | 8.219 | 8.261 | 8.148 | 8.162 | 938,745 | -0.03(-0.40%) |
Apr 15, 2004 | 8.313 | 8.356 | 8.072 | 8.195 | 1,857,801 | -0.12(-1.42%) |
Apr 14, 2004 | 8.271 | 8.374 | 8.271 | 8.313 | 1,824,350 | +0.00(+0.06%) |
Apr 13, 2004 | 8.573 | 8.573 | 8.289 | 8.308 | 2,653,216 | -0.24(-2.82%) |
Apr 12, 2004 | 8.526 | 8.573 | 8.521 | 8.549 | 3,343,196 | +0.06(+0.67%) |
Apr 08, 2004 | 8.738 | 8.743 | 8.426 | 8.493 | 4,130,777 | -0.08(-0.94%) |
Apr 07, 2004 | 8.856 | 8.856 | 8.379 | 8.573 | 13,264,599 | +0.32(+3.83%) |
Apr 06, 2004 | 8.266 | 8.289 | 8.223 | 8.256 | 1,654,131 | +0.00(+0.00%) |
Apr 05, 2004 | 8.266 | 8.313 | 8.223 | 8.256 | 795,626 | -0.01(-0.11%) |
Apr 02, 2004 | 8.256 | 8.289 | 8.195 | 8.266 | 1,310,517 | +0.06(+0.69%) |
Apr 01, 2004 | 8.219 | 8.252 | 8.195 | 8.209 | 1,276,643 | -0.01(-0.11%) |
Mar 31, 2004 | 8.266 | 8.266 | 8.219 | 8.219 | 1,558,012 | -0.05(-0.57%) |
Mar 30, 2004 | 8.171 | 8.280 | 8.148 | 8.266 | 1,958,790 | +0.12(+1.45%) |
Mar 29, 2004 | 8.233 | 8.233 | 8.096 | 8.148 | 565,491 | -0.05(-0.63%) |
Mar 26, 2004 | 8.176 | 8.233 | 8.110 | 8.200 | 1,688,641 | +0.02(+0.29%) |
Mar 25, 2004 | 8.063 | 8.186 | 8.063 | 8.176 | 790,121 | +0.14(+1.76%) |
Mar 24, 2004 | 8.015 | 8.067 | 7.973 | 8.034 | 1,488,146 | +0.02(+0.29%) |
Mar 23, 2004 | 8.053 | 8.067 | 7.959 | 8.011 | 2,424,352 | -0.08(-0.99%) |
Mar 22, 2004 | 8.148 | 8.152 | 7.916 | 8.091 | 1,912,636 | -0.08(-0.98%) |
Mar 19, 2004 | 8.256 | 8.289 | 8.148 | 8.171 | 1,364,081 | -0.07(-0.80%) |
Mar 18, 2004 | 8.266 | 8.351 | 8.219 | 8.237 | 2,042,205 | +0.01(+0.11%) |
Mar 17, 2004 | 8.559 | 8.667 | 8.190 | 8.228 | 4,557,595 | -0.34(-4.02%) |
Mar 16, 2004 | 8.266 | 8.615 | 8.129 | 8.573 | 9,746,949 | +0.92(+12.04%) |
Mar 15, 2004 | 7.694 | 7.694 | 7.557 | 7.652 | 2,617,224 | -0.04(-0.55%) |
Mar 12, 2004 | 7.557 | 7.699 | 7.557 | 7.694 | 449,471 | +0.17(+2.32%) |
Mar 11, 2004 | 7.713 | 7.746 | 7.520 | 7.520 | 729,359 | -0.19(-2.45%) |
Mar 10, 2004 | 7.817 | 7.841 | 7.708 | 7.708 | 725,548 | -0.06(-0.79%) |
Mar 09, 2004 | 7.907 | 7.930 | 7.765 | 7.770 | 655,682 | -0.20(-2.49%) |
Mar 08, 2004 | 8.006 | 8.086 | 7.968 | 7.968 | 192,660 | +0.02(+0.30%) |
Mar 05, 2004 | 7.982 | 8.006 | 7.888 | 7.945 | 613,550 | -0.10(-1.29%) |
Mar 04, 2004 | 8.006 | 8.082 | 7.959 | 8.049 | 326,465 | +0.02(+0.24%) |
Mar 03, 2004 | 7.935 | 8.030 | 7.935 | 8.030 | 514,256 | +0.14(+1.80%) |
Mar 02, 2004 | 7.982 | 8.110 | 7.888 | 7.888 | 1,104,307 | -0.10(-1.30%) |
Mar 01, 2004 | 8.101 | 8.101 | 7.883 | 7.992 | 1,473,961 | -0.11(-1.34%) |
Feb 27, 2004 | 7.968 | 8.101 | 7.902 | 8.101 | 1,386,523 | +0.13(+1.66%) |
Feb 26, 2004 | 7.935 | 8.063 | 7.921 | 7.968 | 1,021,102 | -0.01(-0.18%) |
Feb 25, 2004 | 7.841 | 8.001 | 7.836 | 7.982 | 785,463 | +0.09(+1.20%) |
Feb 24, 2004 | 8.030 | 8.030 | 7.779 | 7.888 | 1,080,594 | -0.15(-1.82%) |
Feb 23, 2004 | 7.869 | 8.058 | 7.864 | 8.034 | 889,839 | +0.12(+1.49%) |
Feb 20, 2004 | 8.209 | 8.209 | 7.822 | 7.916 | 1,113,834 | -0.32(-3.84%) |
Feb 19, 2004 | 8.219 | 8.275 | 8.171 | 8.233 | 1,859,072 | +0.00(+0.06%) |
Feb 18, 2004 | 8.030 | 8.228 | 7.982 | 8.228 | 1,657,730 | +0.14(+1.75%) |
Feb 17, 2004 | 7.959 | 8.101 | 7.954 | 8.086 | 724,701 | +0.09(+1.18%) |
Feb 13, 2004 | 8.101 | 8.129 | 7.930 | 7.992 | 481,017 | -0.13(-1.57%) |
Feb 12, 2004 | 8.006 | 8.148 | 7.987 | 8.119 | 1,562,035 | +0.02(+0.23%) |
Feb 11, 2004 | 7.935 | 8.124 | 7.907 | 8.101 | 2,065,917 | +0.22(+2.82%) |
Feb 10, 2004 | 7.609 | 7.902 | 7.609 | 7.878 | 1,025,972 | +0.24(+3.09%) |
Feb 09, 2004 | 7.590 | 7.694 | 7.581 | 7.642 | 419,408 | +0.09(+1.13%) |
Feb 06, 2004 | 7.472 | 7.557 | 7.449 | 7.557 | 247,283 | +0.14(+1.91%) |
Feb 05, 2004 | 7.534 | 7.576 | 7.383 | 7.416 | 304,658 | -0.09(-1.26%) |
Feb 04, 2004 | 7.491 | 7.623 | 7.458 | 7.510 | 378,335 | -0.03(-0.38%) |
Feb 03, 2004 | 7.600 | 7.600 | 7.486 | 7.538 | 427,241 | -0.07(-0.87%) |
Feb 02, 2004 | 7.534 | 7.647 | 7.501 | 7.605 | 679,606 | +0.09(+1.19%) |
Jan 30, 2004 | 7.605 | 7.638 | 7.510 | 7.515 | 1,306,706 | -0.11(-1.43%) |
Jan 29, 2004 | 7.723 | 7.784 | 7.614 | 7.623 | 466,620 | -0.08(-0.98%) |
Jan 28, 2004 | 7.770 | 7.888 | 7.675 | 7.699 | 415,385 | -0.11(-1.39%) |
Jan 27, 2004 | 7.831 | 7.864 | 7.713 | 7.808 | 613,127 | -0.03(-0.36%) |
Jan 26, 2004 | 7.864 | 7.959 | 7.765 | 7.836 | 767,891 | -0.05(-0.66%) |
Jan 23, 2004 | 7.935 | 7.992 | 7.864 | 7.888 | 774,454 | -0.05(-0.60%) |
Jan 22, 2004 | 7.912 | 7.973 | 7.888 | 7.935 | 792,450 | +0.07(+0.90%) |
Jan 21, 2004 | 7.935 | 7.964 | 7.864 | 7.864 | 896,826 | -0.05(-0.60%) |
Jan 20, 2004 | 7.982 | 7.992 | 7.912 | 7.912 | 787,580 | -0.07(-0.83%) |
Jan 16, 2004 | 8.006 | 8.034 | 7.978 | 7.978 | 4,786,883 | -0.06(-0.76%) |
Jan 15, 2004 | 8.077 | 8.115 | 8.039 | 8.039 | 9,057,392 | -0.01(-0.12%) |
Jan 14, 2004 | 8.124 | 8.143 | 8.044 | 8.049 | 1,245,944 | -0.01(-0.12%) |
Jan 13, 2004 | 8.039 | 8.171 | 8.015 | 8.058 | 760,904 | +0.05(+0.65%) |
Jan 12, 2004 | 7.935 | 8.067 | 7.935 | 8.006 | 1,895,063 | +0.00(+0.00%) |
Jan 09, 2004 | 8.030 | 8.030 | 7.968 | 8.006 | 815,739 | -0.16(-1.97%) |
Jan 08, 2004 | 8.195 | 8.219 | 8.157 | 8.167 | 384,475 | -0.05(-0.58%) |
Jan 07, 2004 | 8.219 | 8.237 | 8.171 | 8.214 | 255,116 | -0.00(-0.06%) |
Jan 06, 2004 | 8.219 | 8.247 | 8.167 | 8.219 | 509,175 | +0.00(+0.00%) |
Jan 05, 2004 | 8.162 | 8.275 | 8.162 | 8.219 | 1,067,892 | +0.10(+1.22%) |
Jan 02, 2004 | 8.101 | 8.181 | 8.082 | 8.119 | 233,733 | +0.05(+0.59%) |
Dec 31, 2003 | 8.190 | 8.190 | 8.034 | 8.072 | 318,843 | -0.12(-1.50%) |
Dec 30, 2003 | 8.181 | 8.195 | 8.058 | 8.195 | 259,351 | +0.01(+0.17%) |
Dec 29, 2003 | 8.091 | 8.204 | 8.091 | 8.181 | 479,323 | +0.09(+1.11%) |
Dec 26, 2003 | 8.053 | 8.096 | 8.044 | 8.091 | 32,604 | +0.00(+0.00%) |
Dec 24, 2003 | 8.053 | 8.105 | 8.030 | 8.091 | 44,883 | +0.05(+0.59%) |
Dec 23, 2003 | 8.067 | 8.105 | 8.015 | 8.044 | 638,533 | -0.01(-0.12%) |
Dec 22, 2003 | 7.912 | 8.115 | 7.912 | 8.053 | 1,150,672 | +0.07(+0.89%) |
Dec 19, 2003 | 8.053 | 8.053 | 7.921 | 7.982 | 670,925 | -0.07(-0.88%) |
Dec 18, 2003 | 7.959 | 8.195 | 7.912 | 8.053 | 3,096,759 | +0.38(+4.92%) |
Dec 17, 2003 | 7.609 | 7.690 | 7.609 | 7.675 | 309,951 | +0.05(+0.62%) |
Dec 16, 2003 | 7.647 | 7.647 | 7.576 | 7.628 | 454,552 | -0.02(-0.25%) |
Dec 15, 2003 | 7.638 | 7.652 | 7.619 | 7.647 | 326,465 | +0.03(+0.43%) |
Dec 12, 2003 | 7.562 | 7.623 | 7.538 | 7.614 | 347,001 | +0.07(+0.94%) |
Dec 11, 2003 | 7.567 | 7.586 | 7.538 | 7.543 | 1,197,461 | -0.04(-0.50%) |
Dec 10, 2003 | 7.699 | 7.699 | 7.543 | 7.581 | 1,066,833 | -0.14(-1.83%) |
Dec 09, 2003 | 7.666 | 7.723 | 7.652 | 7.723 | 1,097,955 | +0.07(+0.93%) |
Dec 08, 2003 | 7.576 | 7.652 | 7.576 | 7.652 | 382,569 | +0.10(+1.31%) |
Dec 05, 2003 | 7.581 | 7.628 | 7.548 | 7.553 | 222,724 | -0.10(-1.30%) |
Dec 04, 2003 | 7.704 | 7.746 | 7.605 | 7.652 | 659,704 | -0.09(-1.10%) |
Dec 03, 2003 | 7.756 | 7.793 | 7.732 | 7.737 | 897,672 | +0.03(+0.37%) |
Dec 02, 2003 | 7.756 | 7.770 | 7.704 | 7.708 | 694,637 | -0.01(-0.18%) |
Dec 01, 2003 | 7.775 | 7.793 | 7.685 | 7.723 | 456,034 | -0.07(-0.91%) |
Nov 28, 2003 | 7.699 | 7.793 | 7.675 | 7.793 | 292,167 | +0.12(+1.60%) |
Nov 26, 2003 | 7.671 | 7.713 | 7.661 | 7.671 | 256,810 | +0.02(+0.25%) |
Nov 25, 2003 | 7.628 | 7.671 | 7.628 | 7.652 | 3,055,687 | -0.01(-0.12%) |
Nov 24, 2003 | 7.638 | 7.666 | 7.581 | 7.661 | 1,786,453 | +0.07(+0.93%) |
Nov 21, 2003 | 7.510 | 7.586 | 7.510 | 7.590 | 981,512 | +0.03(+0.44%) |
Nov 20, 2003 | 7.590 | 7.590 | 7.491 | 7.557 | 494,778 | -0.03(-0.44%) |
Nov 19, 2003 | 7.557 | 7.600 | 7.491 | 7.590 | 515,526 | +0.00(+0.06%) |
Nov 18, 2003 | 7.548 | 7.586 | 7.520 | 7.586 | 1,619,198 | +0.05(+0.63%) |
Nov 17, 2003 | 7.510 | 7.548 | 7.510 | 7.538 | 1,276,855 | -0.07(-0.87%) |
Nov 14, 2003 | 7.595 | 7.595 | 7.586 | 7.605 | 2,467,118 | +0.04(+0.56%) |
Nov 13, 2003 | 7.439 | 7.571 | 7.326 | 7.562 | 5,394,929 | -0.11(-1.48%) |
Nov 12, 2003 | 7.633 | 7.718 | 7.619 | 7.675 | 1,559,071 | +0.02(+0.31%) |
Nov 11, 2003 | 7.605 | 7.652 | 7.605 | 7.652 | 865,915 | +0.01(+0.19%) |
Nov 10, 2003 | 7.666 | 7.666 | 7.557 | 7.638 | 1,470,997 | -0.01(-0.19%) |
Nov 07, 2003 | 7.628 | 7.727 | 7.619 | 7.652 | 1,258,859 | +0.04(+0.56%) |
Nov 06, 2003 | 7.590 | 7.609 | 7.576 | 7.609 | 2,596,264 | +0.01(+0.19%) |
Nov 05, 2003 | 7.482 | 7.614 | 7.529 | 7.595 | 1,360,906 | -0.03(-0.37%) |
Nov 04, 2003 | 7.482 | 7.633 | 7.482 | 7.623 | 2,262,876 | +0.11(+1.45%) |
Nov 03, 2003 | 7.557 | 7.557 | 7.510 | 7.515 | 902,252 | -0.02(-0.31%) |
Oct 31, 2003 | 7.548 | 7.548 | 7.468 | 7.538 | 1,189,416 | +0.02(+0.25%) |
Oct 30, 2003 | 7.368 | 7.510 | 7.368 | 7.520 | 1,650,955 | +0.20(+2.78%) |
Oct 29, 2003 | 7.298 | 7.368 | 7.274 | 7.316 | 1,056,459 | -0.00(-0.06%) |
Oct 28, 2003 | 7.085 | 7.335 | 7.085 | 7.321 | 1,813,341 | +0.08(+1.11%) |
Oct 27, 2003 | 7.099 | 7.312 | 7.099 | 7.241 | 783,770 | +0.16(+2.20%) |
Oct 24, 2003 | 7.085 | 7.113 | 7.038 | 7.085 | 965,210 | -0.03(-0.40%) |
Oct 23, 2003 | 7.156 | 7.156 | 7.090 | 7.113 | 782,923 | -0.07(-0.92%) |
Oct 22, 2003 | 7.203 | 7.203 | 7.109 | 7.179 | 638,321 | -0.03(-0.39%) |
Oct 21, 2003 | 7.179 | 7.213 | 7.085 | 7.208 | 1,073,608 | +0.03(+0.39%) |
Oct 20, 2003 | 7.326 | 7.345 | 7.156 | 7.179 | 978,124 | -0.12(-1.68%) |
Oct 17, 2003 | 7.288 | 7.335 | 7.217 | 7.302 | 1,059,211 | +0.05(+0.72%) |
Oct 16, 2003 | 7.331 | 7.368 | 7.241 | 7.250 | 1,372,973 | -0.12(-1.60%) |
Oct 15, 2003 | 7.298 | 7.368 | 7.279 | 7.368 | 1,872,198 | +0.02(+0.32%) |
Oct 14, 2003 | 7.269 | 7.378 | 7.231 | 7.345 | 1,801,697 | +0.09(+1.24%) |
Oct 13, 2003 | 7.279 | 7.302 | 7.279 | 7.255 | 779,535 | -0.04(-0.58%) |
Oct 10, 2003 | 7.189 | 7.298 | 7.132 | 7.298 | 379,182 | +0.13(+1.85%) |
Oct 09, 2003 | 7.250 | 7.283 | 7.156 | 7.165 | 782,923 | -0.04(-0.59%) |
Oct 08, 2003 | 7.227 | 7.231 | 7.227 | 7.208 | 632,605 | -0.02(-0.26%) |
Oct 07, 2003 | 7.283 | 7.298 | 7.217 | 7.227 | 1,320,468 | -0.05(-0.65%) |
Oct 06, 2003 | 7.132 | 7.274 | 7.132 | 7.274 | 1,119,550 | +0.13(+1.85%) |
Oct 03, 2003 | 7.179 | 7.312 | 7.132 | 7.142 | 4,570,086 | -0.24(-3.26%) |
Oct 02, 2003 | 7.359 | 7.406 | 7.359 | 7.383 | 3,396,336 | +0.05(+0.71%) |
Oct 01, 2003 | 7.246 | 7.340 | 7.246 | 7.331 | 5,478,557 | +0.09(+1.17%) |
Sep 30, 2003 | 7.250 | 7.298 | 7.222 | 7.246 | 4,621,745 | -0.02(-0.32%) |
Sep 29, 2003 | 7.165 | 7.269 | 7.165 | 7.269 | 1,299,085 | +0.10(+1.45%) |
Sep 26, 2003 | 7.227 | 7.227 | 7.137 | 7.165 | 2,162,883 | -0.06(-0.78%) |
Sep 25, 2003 | 7.085 | 7.246 | 7.085 | 7.222 | 4,241,504 | +0.25(+3.52%) |
Sep 24, 2003 | 6.991 | 6.991 | 6.972 | 6.976 | 1,259,494 | -0.00(-0.07%) |
Sep 23, 2003 | 6.943 | 7.009 | 6.934 | 6.981 | 789,062 | +0.04(+0.54%) |
Sep 22, 2003 | 6.962 | 6.972 | 6.929 | 6.943 | 929,218 | -0.03(-0.41%) |
Sep 19, 2003 | 7.014 | 7.024 | 6.948 | 6.972 | 1,155,118 | -0.06(-0.81%) |
Sep 18, 2003 | 6.991 | 7.028 | 6.962 | 7.028 | 901,272 | +0.04(+0.54%) |
Sep 17, 2003 | 6.981 | 7.038 | 6.981 | 6.991 | 844,955 | +0.03(+0.48%) |
Sep 16, 2003 | 7.014 | 7.014 | 6.948 | 6.957 | 1,516,728 | -0.02(-0.34%) |
Sep 15, 2003 | 7.038 | 7.047 | 6.976 | 6.981 | 429,358 | -0.06(-0.81%) |
Sep 12, 2003 | 6.981 | 7.047 | 6.967 | 7.038 | 886,875 | +0.03(+0.47%) |
Sep 11, 2003 | 6.924 | 7.033 | 6.924 | 7.005 | 393,367 | +0.06(+0.88%) |
Sep 10, 2003 | 7.019 | 7.038 | 6.915 | 6.943 | 629,429 | -0.09(-1.28%) |
Sep 09, 2003 | 7.033 | 7.047 | 7.014 | 7.033 | 975,372 | +0.00(+0.00%) |
Sep 08, 2003 | 7.028 | 7.047 | 7.009 | 7.033 | 724,489 | +0.00(+0.07%) |
Sep 05, 2003 | 7.038 | 7.080 | 7.000 | 7.028 | 1,037,405 | -0.01(-0.13%) |
Sep 04, 2003 | 7.038 | 7.076 | 6.991 | 7.038 | 756,247 | -0.04(-0.60%) |
Sep 03, 2003 | 7.019 | 7.085 | 7.014 | 7.080 | 516,797 | +0.06(+0.87%) |
Sep 02, 2003 | 6.839 | 7.038 | 6.839 | 7.019 | 1,118,915 | +0.18(+2.62%) |
Aug 29, 2003 | 6.778 | 6.872 | 6.778 | 6.839 | 629,217 | +0.04(+0.56%) |
Aug 28, 2003 | 6.844 | 6.887 | 6.754 | 6.802 | 1,280,454 | -0.04(-0.62%) |
Aug 27, 2003 | 6.863 | 6.887 | 6.825 | 6.844 | 754,765 | +0.00(+0.07%) |
Aug 26, 2003 | 6.820 | 6.905 | 6.802 | 6.839 | 621,172 | +0.02(+0.28%) |
Aug 25, 2003 | 6.877 | 6.910 | 6.802 | 6.820 | 956,106 | -0.06(-0.82%) |
Aug 22, 2003 | 6.920 | 6.957 | 6.872 | 6.877 | 688,709 | -0.04(-0.61%) |
Aug 21, 2003 | 6.740 | 6.967 | 6.740 | 6.920 | 1,308,188 | +0.18(+2.66%) |
Aug 20, 2003 | 6.698 | 6.754 | 6.693 | 6.740 | 616,938 | +0.04(+0.63%) |
Aug 19, 2003 | 6.674 | 6.702 | 6.660 | 6.698 | 1,085,887 | +0.01(+0.21%) |
Aug 18, 2003 | 6.641 | 6.693 | 6.603 | 6.684 | 953,354 | +0.06(+0.86%) |
Aug 15, 2003 | 6.641 | 6.655 | 6.608 | 6.627 | 529,288 | -0.00(-0.07%) |
Aug 14, 2003 | 6.613 | 6.684 | 6.603 | 6.632 | 1,432,677 | +0.02(+0.29%) |
Aug 13, 2003 | 6.565 | 6.636 | 6.523 | 6.613 | 2,077,562 | +0.08(+1.16%) |
Aug 12, 2003 | 6.565 | 6.575 | 6.509 | 6.537 | 570,784 | -0.02(-0.29%) |
Aug 11, 2003 | 6.547 | 6.570 | 6.542 | 6.556 | 1,146,226 | +0.00(+0.00%) |
Aug 08, 2003 | 6.565 | 6.598 | 6.542 | 6.556 | 669,655 | -0.02(-0.29%) |
Aug 07, 2003 | 6.608 | 6.613 | 6.518 | 6.575 | 1,096,473 | -0.02(-0.36%) |
Aug 06, 2003 | 6.547 | 6.636 | 6.532 | 6.598 | 1,532,183 | +0.04(+0.65%) |
Aug 05, 2003 | 6.537 | 6.565 | 6.485 | 6.556 | 1,750,038 | +0.02(+0.29%) |
Aug 04, 2003 | 6.551 | 6.575 | 6.462 | 6.537 | 789,062 | -0.01(-0.22%) |
Aug 01, 2003 | 6.447 | 6.551 | 6.447 | 6.551 | 797,955 | +0.09(+1.46%) |
Jul 31, 2003 | 6.537 | 6.556 | 6.443 | 6.457 | 2,344,958 | -0.08(-1.23%) |
Jul 30, 2003 | 6.565 | 6.707 | 6.471 | 6.537 | 9,960,993 | +0.47(+7.79%) |
Jul 29, 2003 | 6.046 | 6.084 | 5.966 | 6.065 | 2,348,981 | +0.07(+1.10%) |
Jul 28, 2003 | 5.951 | 6.084 | 5.923 | 5.999 | 636,204 | +0.08(+1.28%) |
Jul 25, 2003 | 5.961 | 5.970 | 5.852 | 5.923 | 358,010 | -0.00(-0.08%) |
Jul 24, 2003 | 5.942 | 6.046 | 5.895 | 5.928 | 1,042,274 | +0.06(+1.05%) |
Jul 23, 2003 | 5.951 | 5.961 | 5.796 | 5.866 | 1,675,091 | -0.09(-1.43%) |
Jul 22, 2003 | 5.715 | 5.989 | 5.715 | 5.951 | 2,866,625 | +0.16(+2.77%) |
Jul 21, 2003 | 5.857 | 5.857 | 5.748 | 5.791 | 708,187 | -0.06(-0.97%) |
Jul 18, 2003 | 5.786 | 5.914 | 5.762 | 5.847 | 896,190 | +0.09(+1.56%) |
Jul 17, 2003 | 5.814 | 5.833 | 5.710 | 5.758 | 1,012,846 | -0.08(-1.30%) |
Jul 16, 2003 | 5.692 | 5.857 | 5.649 | 5.833 | 2,398,734 | +0.28(+5.11%) |
Jul 15, 2003 | 5.592 | 5.640 | 5.503 | 5.550 | 2,034,584 | -0.09(-1.59%) |
Jul 14, 2003 | 5.715 | 5.753 | 5.574 | 5.640 | 955,894 | -0.03(-0.50%) |
Jul 11, 2003 | 5.692 | 5.739 | 5.611 | 5.668 | 1,668,104 | -0.01(-0.17%) |
Jul 10, 2003 | 5.720 | 5.762 | 5.635 | 5.677 | 1,138,604 | -0.12(-2.12%) |
Jul 09, 2003 | 5.833 | 5.847 | 5.739 | 5.800 | 790,121 | -0.08(-1.37%) |
Jul 08, 2003 | 5.904 | 5.904 | 5.762 | 5.881 | 1,476,290 | -0.06(-0.95%) |
Jul 07, 2003 | 5.833 | 5.937 | 5.739 | 5.937 | 2,695,771 | +0.10(+1.70%) |
Jul 03, 2003 | 5.739 | 5.866 | 5.668 | 5.838 | 1,140,933 | +0.06(+0.98%) |
Jul 02, 2003 | 5.739 | 5.781 | 5.659 | 5.781 | 1,836,842 | +0.04(+0.74%) |
Jul 01, 2003 | 5.866 | 5.895 | 5.668 | 5.739 | 1,882,572 | -0.13(-2.17%) |
Jun 30, 2003 | 5.904 | 5.937 | 5.791 | 5.866 | 2,204,591 | +0.04(+0.73%) |
Jun 27, 2003 | 5.881 | 5.937 | 5.800 | 5.824 | 845,590 | -0.06(-0.96%) |
Jun 26, 2003 | 5.692 | 5.904 | 5.682 | 5.881 | 1,753,426 | +0.17(+2.89%) |
Jun 25, 2003 | 5.668 | 5.767 | 5.668 | 5.715 | 1,521,809 | +0.06(+1.00%) |
Jun 24, 2003 | 5.621 | 5.715 | 5.621 | 5.659 | 986,805 | +0.01(+0.25%) |
Jun 23, 2003 | 5.729 | 5.729 | 5.574 | 5.644 | 1,160,411 | -0.07(-1.24%) |
Jun 20, 2003 | 5.692 | 5.772 | 5.644 | 5.715 | 1,131,618 | +0.04(+0.67%) |
Jun 19, 2003 | 5.833 | 5.871 | 5.654 | 5.677 | 1,070,009 | -0.18(-3.06%) |
Jun 18, 2003 | 5.961 | 5.999 | 5.762 | 5.857 | 746,931 | -0.10(-1.74%) |
Jun 17, 2003 | 5.824 | 5.994 | 5.739 | 5.961 | 891,533 | +0.16(+2.68%) |
Jun 16, 2003 | 5.692 | 5.810 | 5.692 | 5.805 | 524,418 | +0.16(+2.76%) |
Jun 13, 2003 | 5.786 | 5.829 | 5.649 | 5.649 | 521,031 | -0.10(-1.81%) |
Jun 12, 2003 | 5.805 | 5.819 | 5.668 | 5.753 | 320,325 | -0.00(-0.08%) |
Jun 11, 2003 | 5.777 | 5.810 | 5.687 | 5.758 | 573,960 | -0.05(-0.89%) |
Jun 10, 2003 | 5.692 | 5.824 | 5.668 | 5.810 | 662,880 | +0.12(+2.07%) |
Jun 09, 2003 | 5.701 | 5.739 | 5.621 | 5.692 | 453,494 | -0.03(-0.58%) |
Jun 06, 2003 | 5.824 | 5.970 | 5.715 | 5.725 | 966,268 | -0.09(-1.46%) |
Jun 05, 2003 | 5.857 | 5.890 | 5.753 | 5.810 | 509,387 | -0.07(-1.20%) |
Jun 04, 2003 | 5.668 | 6.022 | 5.644 | 5.881 | 2,025,268 | +0.21(+3.75%) |
Jun 03, 2003 | 5.833 | 5.857 | 5.644 | 5.668 | 1,099,649 | -0.17(-2.83%) |
Jun 02, 2003 | 5.914 | 5.984 | 5.692 | 5.833 | 827,171 | -0.06(-1.04%) |
May 30, 2003 | 5.800 | 5.999 | 5.781 | 5.895 | 1,416,375 | +0.12(+2.04%) |
May 29, 2003 | 5.852 | 5.857 | 5.777 | 5.777 | 948,908 | -0.08(-1.29%) |
May 28, 2003 | 5.786 | 5.885 | 5.739 | 5.852 | 1,083,982 | +0.06(+0.98%) |
May 27, 2003 | 5.748 | 5.857 | 5.692 | 5.796 | 911,222 | +0.00(+0.00%) |
May 23, 2003 | 5.659 | 5.928 | 5.592 | 5.796 | 1,915,176 | +0.14(+2.51%) |
May 22, 2003 | 5.408 | 5.687 | 5.399 | 5.654 | 1,820,539 | +0.22(+4.09%) |
May 21, 2003 | 5.323 | 5.451 | 5.309 | 5.432 | 579,888 | +0.06(+1.14%) |
May 20, 2003 | 5.375 | 5.503 | 5.271 | 5.370 | 504,305 | -0.01(-0.26%) |
May 19, 2003 | 5.455 | 5.574 | 5.361 | 5.385 | 1,212,917 | -0.14(-2.56%) |
May 16, 2003 | 5.328 | 5.526 | 5.248 | 5.526 | 1,273,467 | +0.19(+3.54%) |
May 15, 2003 | 5.172 | 5.337 | 5.163 | 5.337 | 1,671,704 | +0.17(+3.29%) |
May 14, 2003 | 5.323 | 5.323 | 5.163 | 5.167 | 823,360 | -0.12(-2.32%) |
May 13, 2003 | 5.328 | 5.337 | 5.285 | 5.290 | 451,165 | -0.05(-0.89%) |
May 12, 2003 | 5.361 | 5.380 | 5.323 | 5.337 | 699,295 | -0.03(-0.62%) |
May 09, 2003 | 5.267 | 5.385 | 5.252 | 5.370 | 494,566 | +0.13(+2.43%) |
May 08, 2003 | 5.337 | 5.337 | 5.210 | 5.243 | 563,586 | -0.11(-2.03%) |
May 07, 2003 | 5.304 | 5.389 | 5.267 | 5.352 | 1,119,338 | +0.05(+0.89%) |
May 06, 2003 | 5.290 | 5.418 | 5.290 | 5.304 | 699,295 | +0.03(+0.63%) |
May 05, 2003 | 5.361 | 5.361 | 5.252 | 5.271 | 767,467 | -0.04(-0.80%) |
May 02, 2003 | 5.243 | 5.356 | 5.229 | 5.314 | 613,127 | +0.11(+2.18%) |