Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.488 | 7.519 | 7.374 | 7.487 | 3,787,624 | -0.03(-0.41%) |
Mar 30, 2004 | 7.488 | 7.541 | 7.430 | 7.517 | 2,333,580 | +0.05(+0.73%) |
Mar 29, 2004 | 7.334 | 7.463 | 7.309 | 7.463 | 2,702,237 | +0.14(+1.97%) |
Mar 26, 2004 | 7.285 | 7.345 | 7.278 | 7.318 | 4,634,724 | +0.06(+0.88%) |
Mar 25, 2004 | 7.309 | 7.360 | 7.203 | 7.254 | 6,415,007 | -0.05(-0.75%) |
Mar 24, 2004 | 7.078 | 7.349 | 7.070 | 7.309 | 8,513,421 | +0.44(+6.47%) |
Mar 23, 2004 | 6.877 | 6.901 | 6.821 | 6.865 | 2,135,840 | -0.00(-0.07%) |
Mar 22, 2004 | 6.961 | 6.961 | 6.858 | 6.869 | 2,117,751 | -0.09(-1.31%) |
Mar 19, 2004 | 6.974 | 7.017 | 6.945 | 6.961 | 1,706,676 | -0.03(-0.37%) |
Mar 18, 2004 | 7.102 | 7.102 | 6.930 | 6.986 | 3,887,429 | -0.13(-1.80%) |
Mar 17, 2004 | 7.071 | 7.137 | 7.071 | 7.115 | 2,694,128 | +0.04(+0.50%) |
Mar 16, 2004 | 7.022 | 7.115 | 7.022 | 7.079 | 1,991,746 | +0.06(+0.82%) |
Mar 15, 2004 | 7.113 | 7.113 | 7.006 | 7.022 | 1,415,992 | -0.10(-1.35%) |
Mar 12, 2004 | 7.022 | 7.118 | 6.970 | 7.118 | 1,666,130 | +0.09(+1.23%) |
Mar 11, 2004 | 7.105 | 7.129 | 7.030 | 7.031 | 1,660,516 | -0.09(-1.26%) |
Mar 10, 2004 | 7.283 | 7.286 | 7.118 | 7.121 | 1,291,235 | -0.13(-1.79%) |
Mar 09, 2004 | 7.262 | 7.310 | 7.216 | 7.251 | 1,357,980 | -0.01(-0.13%) |
Mar 08, 2004 | 7.326 | 7.326 | 7.256 | 7.261 | 1,266,907 | -0.03(-0.46%) |
Mar 05, 2004 | 7.254 | 7.333 | 7.230 | 7.294 | 1,828,938 | -0.02(-0.26%) |
Mar 04, 2004 | 7.236 | 7.318 | 7.230 | 7.313 | 1,422,230 | +0.06(+0.84%) |
Mar 03, 2004 | 7.286 | 7.310 | 7.204 | 7.253 | 2,487,655 | -0.05(-0.75%) |
Mar 02, 2004 | 7.286 | 7.328 | 7.262 | 7.307 | 1,647,416 | +0.00(+0.00%) |
Mar 01, 2004 | 7.243 | 7.331 | 7.230 | 7.307 | 1,468,390 | +0.10(+1.45%) |
Feb 27, 2004 | 7.217 | 7.291 | 7.198 | 7.203 | 1,921,258 | -0.01(-0.20%) |
Feb 26, 2004 | 7.214 | 7.230 | 7.171 | 7.217 | 1,666,754 | -0.03(-0.42%) |
Feb 25, 2004 | 7.235 | 7.262 | 7.201 | 7.248 | 2,442,743 | +0.01(+0.18%) |
Feb 24, 2004 | 7.214 | 7.262 | 7.214 | 7.235 | 4,005,949 | +0.01(+0.16%) |
Feb 23, 2004 | 7.198 | 7.256 | 7.195 | 7.224 | 2,874,402 | +0.04(+0.54%) |
Feb 20, 2004 | 7.166 | 7.214 | 7.123 | 7.185 | 2,637,987 | +0.05(+0.72%) |
Feb 19, 2004 | 7.134 | 7.169 | 7.134 | 7.134 | 2,583,718 | +0.00(+0.02%) |
Feb 18, 2004 | 7.091 | 7.166 | 7.078 | 7.132 | 2,984,812 | +0.00(+0.02%) |
Feb 17, 2004 | 7.063 | 7.137 | 7.062 | 7.131 | 4,542,404 | -0.03(-0.40%) |
Feb 13, 2004 | 7.198 | 7.235 | 7.110 | 7.160 | 1,716,657 | -0.06(-0.87%) |
Feb 12, 2004 | 7.135 | 7.243 | 7.134 | 7.222 | 2,811,400 | +0.08(+1.19%) |
Feb 11, 2004 | 7.137 | 7.198 | 7.070 | 7.137 | 5,641,514 | -0.04(-0.56%) |
Feb 10, 2004 | 6.929 | 7.198 | 6.929 | 7.177 | 4,955,350 | +0.25(+3.54%) |
Feb 09, 2004 | 6.930 | 6.959 | 6.884 | 6.932 | 1,711,666 | -0.00(-0.02%) |
Feb 06, 2004 | 6.893 | 6.935 | 6.853 | 6.933 | 1,700,438 | +0.04(+0.58%) |
Feb 05, 2004 | 6.873 | 6.893 | 6.845 | 6.893 | 2,888,749 | +0.02(+0.30%) |
Feb 04, 2004 | 6.890 | 6.893 | 6.847 | 6.873 | 1,837,047 | -0.02(-0.26%) |
Feb 03, 2004 | 6.882 | 6.916 | 6.829 | 6.890 | 5,997,071 | +0.02(+0.35%) |
Feb 02, 2004 | 6.797 | 6.877 | 6.743 | 6.866 | 3,816,942 | +0.05(+0.78%) |
Jan 30, 2004 | 6.813 | 6.861 | 6.749 | 6.813 | 3,548,090 | -0.03(-0.40%) |
Jan 29, 2004 | 6.797 | 6.853 | 6.781 | 6.840 | 2,401,573 | +0.05(+0.73%) |
Jan 28, 2004 | 6.877 | 6.877 | 6.784 | 6.791 | 3,047,191 | -0.06(-0.87%) |
Jan 27, 2004 | 6.876 | 6.876 | 6.821 | 6.850 | 2,366,017 | -0.03(-0.40%) |
Jan 26, 2004 | 6.893 | 6.909 | 6.820 | 6.877 | 1,613,108 | -0.02(-0.23%) |
Jan 23, 2004 | 6.893 | 6.893 | 6.868 | 6.893 | 1,734,746 | +0.00(+0.00%) |
Jan 22, 2004 | 6.869 | 6.901 | 6.839 | 6.893 | 2,366,017 | +0.00(+0.00%) |
Jan 21, 2004 | 6.901 | 6.922 | 6.874 | 6.893 | 2,996,664 | +0.00(+0.02%) |
Jan 20, 2004 | 6.866 | 6.913 | 6.855 | 6.892 | 1,260,670 | -0.01(-0.09%) |
Jan 16, 2004 | 6.884 | 6.911 | 6.831 | 6.898 | 3,685,947 | +0.03(+0.44%) |
Jan 15, 2004 | 6.885 | 6.900 | 6.789 | 6.868 | 1,384,179 | -0.03(-0.37%) |
Jan 14, 2004 | 6.850 | 6.893 | 6.845 | 6.893 | 1,187,687 | +0.08(+1.15%) |
Jan 13, 2004 | 6.889 | 6.893 | 6.788 | 6.815 | 1,579,424 | -0.06(-0.91%) |
Jan 12, 2004 | 6.839 | 6.877 | 6.821 | 6.877 | 2,362,898 | +0.03(+0.44%) |
Jan 09, 2004 | 6.845 | 6.892 | 6.818 | 6.847 | 2,484,536 | -0.05(-0.67%) |
Jan 08, 2004 | 6.890 | 6.935 | 6.877 | 6.893 | 2,788,320 | +0.00(+0.05%) |
Jan 07, 2004 | 6.940 | 6.940 | 6.837 | 6.890 | 1,711,666 | -0.03(-0.49%) |
Jan 06, 2004 | 7.002 | 7.002 | 6.921 | 6.924 | 2,133,345 | -0.09(-1.35%) |
Jan 05, 2004 | 6.901 | 7.023 | 6.897 | 7.018 | 2,681,029 | +0.19(+2.82%) |
Jan 02, 2004 | 6.932 | 6.972 | 6.808 | 6.826 | 1,514,550 | -0.11(-1.53%) |
Dec 31, 2003 | 6.865 | 6.946 | 6.863 | 6.932 | 1,808,353 | +0.08(+1.24%) |
Dec 30, 2003 | 6.858 | 6.881 | 6.812 | 6.847 | 1,291,235 | -0.01(-0.16%) |
Dec 29, 2003 | 6.789 | 6.866 | 6.743 | 6.858 | 1,356,109 | +0.08(+1.25%) |
Dec 26, 2003 | 6.797 | 6.853 | 6.767 | 6.773 | 537,702 | +0.01(+0.14%) |
Dec 24, 2003 | 6.813 | 6.813 | 6.756 | 6.764 | 357,428 | -0.05(-0.75%) |
Dec 23, 2003 | 6.789 | 6.869 | 6.776 | 6.815 | 1,530,145 | +0.03(+0.40%) |
Dec 22, 2003 | 6.715 | 6.804 | 6.706 | 6.788 | 1,308,701 | +0.06(+0.83%) |
Dec 19, 2003 | 6.725 | 6.775 | 6.682 | 6.731 | 2,011,707 | +0.06(+0.89%) |
Dec 18, 2003 | 6.690 | 6.730 | 6.630 | 6.672 | 1,921,882 | -0.05(-0.81%) |
Dec 17, 2003 | 6.637 | 6.728 | 6.637 | 6.727 | 2,637,364 | +0.14(+2.17%) |
Dec 16, 2003 | 6.568 | 6.611 | 6.512 | 6.584 | 1,894,435 | +0.04(+0.66%) |
Dec 15, 2003 | 6.655 | 6.695 | 6.541 | 6.541 | 1,929,991 | -0.08(-1.19%) |
Dec 12, 2003 | 6.626 | 6.626 | 6.549 | 6.619 | 1,813,967 | +0.01(+0.15%) |
Dec 11, 2003 | 6.461 | 6.642 | 6.461 | 6.610 | 1,999,855 | +0.14(+2.18%) |
Dec 10, 2003 | 6.616 | 6.616 | 6.457 | 6.469 | 1,209,519 | -0.16(-2.47%) |
Dec 09, 2003 | 6.581 | 6.638 | 6.576 | 6.632 | 1,871,979 | +0.08(+1.17%) |
Dec 08, 2003 | 6.462 | 6.562 | 6.489 | 6.555 | 1,759,698 | +0.09(+1.44%) |
Dec 05, 2003 | 6.536 | 6.552 | 6.464 | 6.462 | 1,211,391 | -0.11(-1.66%) |
Dec 04, 2003 | 6.640 | 6.659 | 6.486 | 6.571 | 2,473,932 | -0.09(-1.35%) |
Dec 03, 2003 | 6.605 | 6.691 | 6.605 | 6.661 | 2,676,662 | +0.08(+1.24%) |
Dec 02, 2003 | 6.554 | 6.610 | 6.541 | 6.579 | 3,224,969 | +0.01(+0.15%) |
Dec 01, 2003 | 6.629 | 6.629 | 6.555 | 6.570 | 3,477,602 | -0.05(-0.70%) |
Nov 28, 2003 | 6.666 | 6.677 | 6.606 | 6.616 | 827,139 | -0.04(-0.67%) |
Nov 26, 2003 | 6.661 | 6.661 | 6.624 | 6.661 | 1,436,577 | +0.02(+0.36%) |
Nov 25, 2003 | 6.574 | 6.711 | 6.574 | 6.637 | 2,147,068 | +0.06(+0.85%) |
Nov 24, 2003 | 6.557 | 6.590 | 6.515 | 6.581 | 2,905,591 | +0.05(+0.71%) |
Nov 21, 2003 | 6.461 | 6.566 | 6.445 | 6.534 | 2,903,096 | +0.09(+1.42%) |
Nov 20, 2003 | 6.534 | 6.549 | 6.445 | 6.443 | 2,453,971 | -0.09(-1.37%) |
Nov 19, 2003 | 6.613 | 6.613 | 6.523 | 6.533 | 1,071,039 | -0.07(-1.04%) |
Nov 18, 2003 | 6.614 | 6.614 | 6.597 | 6.602 | 2,181,377 | -0.01(-0.17%) |
Nov 17, 2003 | 6.618 | 6.719 | 6.584 | 6.613 | 3,040,329 | -0.11(-1.60%) |
Nov 14, 2003 | 6.799 | 6.861 | 6.699 | 6.720 | 2,344,185 | -0.07(-1.09%) |
Nov 13, 2003 | 6.866 | 6.866 | 6.773 | 6.794 | 3,209,375 | -0.09(-1.37%) |
Nov 12, 2003 | 6.805 | 6.892 | 6.805 | 6.889 | 1,740,360 | +0.08(+1.15%) |
Nov 11, 2003 | 6.773 | 6.861 | 6.773 | 6.810 | 2,055,372 | +0.03(+0.38%) |
Nov 10, 2003 | 6.908 | 6.908 | 6.776 | 6.784 | 2,109,018 | -0.10(-1.47%) |
Nov 07, 2003 | 6.909 | 6.933 | 6.881 | 6.885 | 2,692,257 | -0.06(-0.92%) |
Nov 06, 2003 | 6.845 | 6.946 | 6.831 | 6.950 | 2,555,024 | +0.10(+1.52%) |
Nov 05, 2003 | 6.837 | 6.844 | 6.813 | 6.845 | 1,438,448 | +0.03(+0.40%) |
Nov 04, 2003 | 6.837 | 6.844 | 6.813 | 6.818 | 1,634,941 | -0.03(-0.37%) |
Nov 03, 2003 | 6.805 | 6.852 | 6.780 | 6.844 | 2,617,858 | +0.04(+0.57%) |
Oct 31, 2003 | 6.824 | 6.935 | 6.805 | 6.805 | 2,263,716 | -0.03(-0.40%) |
Oct 30, 2003 | 6.889 | 6.893 | 6.816 | 6.832 | 2,256,231 | -0.04(-0.58%) |
Oct 29, 2003 | 6.941 | 6.977 | 6.873 | 6.873 | 3,833,160 | -0.19(-2.68%) |
Oct 28, 2003 | 6.993 | 7.065 | 6.961 | 7.062 | 2,463,951 | +0.09(+1.29%) |
Oct 27, 2003 | 6.834 | 7.023 | 6.834 | 6.972 | 2,986,060 | +0.18(+2.59%) |
Oct 24, 2003 | 6.797 | 6.834 | 6.749 | 6.796 | 2,205,704 | -0.07(-1.03%) |
Oct 23, 2003 | 6.687 | 6.958 | 6.645 | 6.866 | 4,045,247 | +0.17(+2.54%) |
Oct 22, 2003 | 6.786 | 6.786 | 6.685 | 6.696 | 2,049,758 | -0.09(-1.32%) |
Oct 21, 2003 | 6.858 | 6.858 | 6.776 | 6.786 | 2,126,484 | -0.08(-1.12%) |
Oct 20, 2003 | 6.845 | 6.876 | 6.764 | 6.863 | 2,371,631 | -0.01(-0.21%) |
Oct 17, 2003 | 6.933 | 6.933 | 6.858 | 6.877 | 2,207,576 | -0.08(-1.17%) |
Oct 16, 2003 | 6.834 | 6.998 | 6.818 | 6.959 | 3,790,119 | +0.11(+1.62%) |
Oct 15, 2003 | 6.627 | 6.849 | 6.614 | 6.849 | 4,861,158 | +0.21(+3.19%) |
Oct 14, 2003 | 6.629 | 6.637 | 6.579 | 6.637 | 1,671,744 | +0.02(+0.34%) |
Oct 13, 2003 | 6.486 | 6.651 | 6.509 | 6.614 | 1,313,068 | +0.13(+1.98%) |
Oct 10, 2003 | 6.571 | 6.589 | 6.477 | 6.486 | 2,317,986 | -0.08(-1.22%) |
Oct 09, 2003 | 6.437 | 6.704 | 6.437 | 6.566 | 3,688,442 | +0.23(+3.64%) |
Oct 08, 2003 | 6.448 | 6.448 | 6.308 | 6.336 | 1,799,620 | -0.08(-1.27%) |
Oct 07, 2003 | 6.430 | 6.417 | 6.348 | 6.417 | 1,691,705 | -0.01(-0.20%) |
Oct 06, 2003 | 6.428 | 6.451 | 6.376 | 6.430 | 1,505,817 | +0.02(+0.28%) |
Oct 03, 2003 | 6.372 | 6.446 | 6.372 | 6.412 | 3,662,243 | +0.09(+1.37%) |
Oct 02, 2003 | 6.340 | 6.356 | 6.297 | 6.326 | 1,052,325 | -0.01(-0.10%) |
Oct 01, 2003 | 6.222 | 6.356 | 6.222 | 6.332 | 2,548,162 | +0.09(+1.52%) |
Sep 30, 2003 | 6.204 | 6.251 | 6.146 | 6.238 | 1,798,996 | +0.01(+0.10%) |
Sep 29, 2003 | 6.259 | 6.260 | 6.122 | 6.231 | 2,840,094 | +0.02(+0.31%) |
Sep 26, 2003 | 6.172 | 6.225 | 6.169 | 6.212 | 1,900,673 | +0.01(+0.18%) |
Sep 25, 2003 | 6.284 | 6.299 | 6.201 | 6.201 | 2,006,093 | -0.08(-1.23%) |
Sep 24, 2003 | 6.393 | 6.393 | 6.270 | 6.278 | 1,726,013 | -0.12(-1.81%) |
Sep 23, 2003 | 6.364 | 6.408 | 6.350 | 6.393 | 1,519,540 | +0.06(+0.96%) |
Sep 22, 2003 | 6.425 | 6.356 | 6.316 | 6.332 | 1,233,847 | -0.09(-1.45%) |
Sep 19, 2003 | 6.319 | 6.425 | 6.319 | 6.425 | 2,246,250 | +0.10(+1.52%) |
Sep 18, 2003 | 6.303 | 6.360 | 6.284 | 6.329 | 2,418,415 | +0.00(+0.00%) |
Sep 17, 2003 | 6.321 | 6.372 | 6.321 | 6.329 | 1,371,703 | +0.02(+0.38%) |
Sep 16, 2003 | 6.329 | 6.334 | 6.299 | 6.305 | 3,024,111 | +0.01(+0.10%) |
Sep 15, 2003 | 6.324 | 6.361 | 6.284 | 6.299 | 1,880,712 | -0.05(-0.81%) |
Sep 12, 2003 | 6.292 | 6.353 | 6.238 | 6.350 | 3,051,557 | +0.04(+0.71%) |
Sep 11, 2003 | 6.302 | 6.329 | 6.270 | 6.305 | 1,899,426 | +0.04(+0.69%) |
Sep 10, 2003 | 6.299 | 6.324 | 6.231 | 6.262 | 1,798,996 | -0.03(-0.41%) |
Sep 09, 2003 | 6.412 | 6.412 | 6.262 | 6.287 | 1,621,217 | -0.13(-1.95%) |
Sep 08, 2003 | 6.428 | 6.441 | 6.364 | 6.412 | 1,322,424 | +0.01(+0.20%) |
Sep 05, 2003 | 6.517 | 6.533 | 6.387 | 6.400 | 3,269,258 | -0.18(-2.75%) |
Sep 04, 2003 | 6.642 | 6.667 | 6.558 | 6.581 | 3,503,178 | -0.06(-0.92%) |
Sep 03, 2003 | 6.549 | 6.642 | 6.525 | 6.642 | 3,301,071 | +0.09(+1.44%) |
Sep 02, 2003 | 6.467 | 6.581 | 6.461 | 6.547 | 2,439,624 | +0.12(+1.85%) |
Aug 29, 2003 | 6.310 | 6.461 | 6.305 | 6.428 | 2,521,340 | +0.12(+1.88%) |
Aug 28, 2003 | 6.172 | 6.310 | 6.158 | 6.310 | 2,485,784 | +0.15(+2.39%) |
Aug 27, 2003 | 6.174 | 6.174 | 6.079 | 6.162 | 1,873,227 | -0.01(-0.21%) |
Aug 26, 2003 | 6.166 | 6.190 | 6.060 | 6.175 | 1,789,016 | +0.01(+0.23%) |
Aug 25, 2003 | 6.156 | 6.170 | 6.082 | 6.161 | 1,269,403 | -0.01(-0.16%) |
Aug 22, 2003 | 6.292 | 6.315 | 6.161 | 6.170 | 1,312,444 | -0.10(-1.53%) |
Aug 21, 2003 | 6.300 | 6.310 | 6.217 | 6.267 | 1,354,861 | -0.00(-0.03%) |
Aug 20, 2003 | 6.199 | 6.276 | 6.145 | 6.268 | 1,454,667 | +0.07(+1.14%) |
Aug 19, 2003 | 6.244 | 6.257 | 6.130 | 6.198 | 1,029,245 | -0.05(-0.80%) |
Aug 18, 2003 | 6.207 | 6.257 | 6.172 | 6.247 | 1,328,662 | +0.03(+0.46%) |
Aug 15, 2003 | 6.177 | 6.218 | 6.119 | 6.218 | 943,787 | +0.04(+0.67%) |
Aug 14, 2003 | 6.079 | 6.178 | 6.076 | 6.177 | 1,934,981 | +0.10(+1.61%) |
Aug 13, 2003 | 6.212 | 6.212 | 6.036 | 6.079 | 2,092,175 | -0.12(-1.99%) |
Aug 12, 2003 | 6.074 | 6.212 | 6.065 | 6.202 | 2,745,902 | +0.16(+2.63%) |
Aug 11, 2003 | 6.116 | 6.124 | 6.018 | 6.044 | 2,049,134 | -0.05(-0.84%) |
Aug 08, 2003 | 6.084 | 6.140 | 6.061 | 6.095 | 2,104,651 | +0.04(+0.58%) |
Aug 07, 2003 | 6.028 | 6.073 | 5.981 | 6.060 | 1,460,905 | +0.06(+0.93%) |
Aug 06, 2003 | 5.940 | 6.053 | 5.903 | 6.004 | 3,374,678 | +0.09(+1.52%) |
Aug 05, 2003 | 6.052 | 6.060 | 5.909 | 5.914 | 6,584,677 | -0.16(-2.66%) |
Aug 04, 2003 | 6.028 | 6.138 | 5.968 | 6.076 | 2,163,911 | -0.02(-0.29%) |
Aug 01, 2003 | 6.105 | 6.145 | 6.074 | 6.093 | 1,719,152 | -0.02(-0.31%) |
Jul 31, 2003 | 6.124 | 6.212 | 6.095 | 6.113 | 2,626,136 | +0.00(+0.00%) |
Jul 30, 2003 | 6.108 | 6.138 | 6.092 | 6.113 | 1,635,565 | +0.02(+0.34%) |
Jul 29, 2003 | 6.092 | 6.151 | 5.989 | 6.092 | 5,272,857 | +0.02(+0.40%) |
Jul 28, 2003 | 6.084 | 6.158 | 6.047 | 6.068 | 3,360,955 | -0.09(-1.51%) |
Jul 25, 2003 | 6.092 | 6.174 | 6.039 | 6.161 | 3,180,681 | +0.14(+2.32%) |
Jul 24, 2003 | 5.988 | 6.132 | 5.956 | 6.021 | 3,291,714 | +0.09(+1.54%) |
Jul 23, 2003 | 5.962 | 5.962 | 5.834 | 5.930 | 2,727,813 | -0.03(-0.51%) |
Jul 22, 2003 | 5.747 | 5.986 | 5.645 | 5.960 | 6,748,109 | +0.21(+3.71%) |
Jul 21, 2003 | 5.795 | 5.802 | 5.701 | 5.747 | 2,700,990 | -0.04(-0.64%) |
Jul 18, 2003 | 5.872 | 5.872 | 5.701 | 5.784 | 2,421,534 | -0.09(-1.56%) |
Jul 17, 2003 | 5.853 | 5.914 | 5.840 | 5.875 | 2,970,465 | +0.00(+0.08%) |
Jul 16, 2003 | 5.818 | 5.871 | 5.779 | 5.871 | 3,793,862 | +0.04(+0.63%) |
Jul 15, 2003 | 5.891 | 5.893 | 5.802 | 5.834 | 4,825,603 | +0.01(+0.25%) |
Jul 14, 2003 | 5.699 | 5.835 | 5.699 | 5.819 | 5,755,666 | +0.20(+3.48%) |
Jul 11, 2003 | 5.619 | 5.694 | 5.611 | 5.624 | 3,234,326 | -0.02(-0.28%) |
Jul 10, 2003 | 5.705 | 5.705 | 5.595 | 5.640 | 3,466,998 | -0.09(-1.57%) |
Jul 09, 2003 | 5.726 | 5.758 | 5.691 | 5.730 | 4,531,800 | -0.02(-0.33%) |
Jul 08, 2003 | 5.705 | 5.771 | 5.691 | 5.749 | 3,823,803 | +0.04(+0.76%) |
Jul 07, 2003 | 5.457 | 5.722 | 5.457 | 5.705 | 6,695,087 | +0.25(+4.55%) |
Jul 03, 2003 | 5.420 | 5.463 | 5.401 | 5.457 | 1,406,012 | +0.02(+0.38%) |
Jul 02, 2003 | 5.452 | 5.476 | 5.359 | 5.436 | 5,577,264 | -0.02(-0.29%) |
Jul 01, 2003 | 5.430 | 5.473 | 5.386 | 5.452 | 5,420,070 | +0.01(+0.12%) |
Jun 30, 2003 | 5.380 | 5.515 | 5.380 | 5.446 | 4,282,286 | +0.00(+0.00%) |
Jun 27, 2003 | 5.460 | 5.481 | 5.372 | 5.446 | 2,980,446 | -0.01(-0.26%) |
Jun 26, 2003 | 5.451 | 5.503 | 5.438 | 5.460 | 4,562,365 | +0.01(+0.18%) |
Jun 25, 2003 | 5.471 | 5.503 | 5.427 | 5.451 | 3,659,124 | -0.02(-0.41%) |
Jun 24, 2003 | 5.479 | 5.547 | 5.427 | 5.473 | 3,510,663 | -0.02(-0.41%) |
Jun 23, 2003 | 5.595 | 5.595 | 5.468 | 5.495 | 3,757,058 | -0.12(-2.14%) |
Jun 20, 2003 | 5.651 | 5.656 | 5.596 | 5.616 | 3,100,836 | -0.00(-0.03%) |
Jun 19, 2003 | 5.675 | 5.685 | 5.561 | 5.617 | 5,277,847 | -0.12(-2.15%) |
Jun 18, 2003 | 5.691 | 5.744 | 5.611 | 5.741 | 4,697,103 | +0.05(+0.82%) |
Jun 17, 2003 | 5.787 | 5.891 | 5.664 | 5.694 | 6,413,136 | -0.13(-2.28%) |
Jun 16, 2003 | 5.680 | 5.869 | 5.659 | 5.827 | 7,426,787 | +0.18(+3.18%) |
Jun 13, 2003 | 6.012 | 6.090 | 5.547 | 5.648 | 14,097,547 | -0.56(-8.99%) |
Jun 12, 2003 | 6.260 | 6.260 | 6.158 | 6.206 | 3,014,130 | -0.02(-0.36%) |
Jun 11, 2003 | 6.162 | 6.228 | 6.093 | 6.228 | 2,680,405 | +0.10(+1.60%) |
Jun 10, 2003 | 6.129 | 6.153 | 6.084 | 6.130 | 1,650,535 | +0.03(+0.55%) |
Jun 09, 2003 | 6.191 | 6.191 | 6.045 | 6.097 | 3,138,263 | -0.10(-1.60%) |
Jun 06, 2003 | 6.249 | 6.268 | 6.146 | 6.196 | 4,721,430 | -0.05(-0.85%) |
Jun 05, 2003 | 6.244 | 6.292 | 6.212 | 6.249 | 2,450,852 | +0.04(+0.67%) |
Jun 04, 2003 | 6.122 | 6.222 | 6.065 | 6.207 | 1,762,817 | +0.08(+1.39%) |
Jun 03, 2003 | 6.204 | 6.204 | 6.041 | 6.122 | 2,757,130 | -0.04(-0.70%) |
Jun 02, 2003 | 6.109 | 6.217 | 6.109 | 6.166 | 2,415,296 | +0.06(+1.02%) |
May 30, 2003 | 5.899 | 6.106 | 5.877 | 6.103 | 3,164,462 | +0.24(+4.13%) |
May 29, 2003 | 5.899 | 5.914 | 5.827 | 5.861 | 4,404,547 | -0.04(-0.65%) |
May 28, 2003 | 5.964 | 5.978 | 5.872 | 5.899 | 4,889,229 | -0.07(-1.21%) |
May 27, 2003 | 5.816 | 5.975 | 5.806 | 5.972 | 3,631,677 | +0.14(+2.42%) |
May 23, 2003 | 5.855 | 5.855 | 5.773 | 5.831 | 2,752,764 | -0.04(-0.68%) |
May 22, 2003 | 5.794 | 5.883 | 5.784 | 5.871 | 2,536,310 | +0.09(+1.61%) |
May 21, 2003 | 5.819 | 5.827 | 5.755 | 5.778 | 1,449,677 | -0.03(-0.44%) |
May 20, 2003 | 5.850 | 5.930 | 5.762 | 5.803 | 1,986,132 | -0.04(-0.66%) |
May 19, 2003 | 5.917 | 5.917 | 5.842 | 5.842 | 4,224,897 | -0.11(-1.78%) |
May 16, 2003 | 5.893 | 5.948 | 5.784 | 5.948 | 3,581,151 | +0.03(+0.54%) |
May 15, 2003 | 5.851 | 5.915 | 5.808 | 5.915 | 2,543,796 | +0.09(+1.57%) |
May 14, 2003 | 6.004 | 6.004 | 5.818 | 5.824 | 4,191,837 | -0.18(-2.99%) |
May 13, 2003 | 6.108 | 6.108 | 5.960 | 6.004 | 2,835,727 | -0.13(-2.09%) |
May 12, 2003 | 5.992 | 6.132 | 5.944 | 6.132 | 2,630,502 | +0.14(+2.33%) |
May 09, 2003 | 6.074 | 6.074 | 5.943 | 5.992 | 2,463,951 | -0.07(-1.08%) |
May 08, 2003 | 6.028 | 6.082 | 5.975 | 6.058 | 2,739,041 | +0.01(+0.16%) |
May 07, 2003 | 6.100 | 6.101 | 6.002 | 6.049 | 2,818,885 | -0.06(-1.02%) |
May 06, 2003 | 6.012 | 6.111 | 5.999 | 6.111 | 4,285,404 | +0.09(+1.52%) |
May 05, 2003 | 6.175 | 6.180 | 5.999 | 6.020 | 3,307,309 | -0.17(-2.77%) |
May 02, 2003 | 6.148 | 6.220 | 6.089 | 6.191 | 4,806,265 | +0.03(+0.44%) |
May 01, 2003 | 6.289 | 6.289 | 6.134 | 6.164 | 2,988,555 | -0.14(-2.26%) |
Apr 30, 2003 | 6.404 | 6.404 | 6.267 | 6.307 | 4,907,942 | -0.13(-2.07%) |
Apr 29, 2003 | 6.263 | 6.440 | 6.263 | 6.440 | 3,438,304 | +0.14(+2.16%) |
Apr 28, 2003 | 6.169 | 6.319 | 6.169 | 6.303 | 1,979,270 | +0.13(+2.05%) |
Apr 25, 2003 | 6.302 | 6.315 | 6.132 | 6.177 | 2,265,588 | -0.14(-2.23%) |
Apr 24, 2003 | 6.344 | 6.348 | 6.209 | 6.318 | 2,152,683 | -0.06(-1.00%) |
Apr 23, 2003 | 6.404 | 6.404 | 6.262 | 6.382 | 2,160,168 | -0.03(-0.43%) |
Apr 22, 2003 | 6.159 | 6.409 | 6.114 | 6.409 | 3,072,766 | +0.23(+3.71%) |
Apr 21, 2003 | 6.249 | 6.249 | 6.145 | 6.180 | 1,769,055 | -0.07(-1.08%) |
Apr 17, 2003 | 6.235 | 6.251 | 6.177 | 6.247 | 1,777,788 | +0.01(+0.21%) |
Apr 16, 2003 | 6.340 | 6.372 | 6.193 | 6.235 | 2,541,925 | -0.10(-1.64%) |
Apr 15, 2003 | 6.268 | 6.344 | 6.244 | 6.339 | 2,110,265 | +0.10(+1.62%) |
Apr 14, 2003 | 6.097 | 6.243 | 6.084 | 6.238 | 2,497,012 | +0.14(+2.31%) |
Apr 11, 2003 | 6.132 | 6.196 | 6.037 | 6.097 | 2,069,719 | +0.00(+0.08%) |
Apr 10, 2003 | 5.992 | 6.092 | 5.988 | 6.092 | 1,771,550 | +0.10(+1.66%) |
Apr 09, 2003 | 6.076 | 6.151 | 5.968 | 5.992 | 1,859,503 | -0.08(-1.29%) |
Apr 08, 2003 | 6.138 | 6.140 | 6.015 | 6.071 | 1,677,982 | -0.07(-1.10%) |
Apr 07, 2003 | 6.164 | 6.236 | 6.114 | 6.138 | 1,988,003 | +0.04(+0.71%) |
Apr 04, 2003 | 6.092 | 6.153 | 6.053 | 6.095 | 2,280,559 | +0.04(+0.58%) |
Apr 03, 2003 | 6.124 | 6.135 | 6.020 | 6.060 | 2,732,179 | -0.05(-0.89%) |
Apr 02, 2003 | 6.037 | 6.132 | 5.967 | 6.114 | 1,598,761 | +0.15(+2.50%) |