Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.395 | 7.401 | 7.275 | 7.355 | 889,765 | -0.05(-0.62%) |
Mar 30, 2004 | 7.298 | 7.441 | 7.269 | 7.401 | 514,152 | -0.08(-1.07%) |
Mar 29, 2004 | 7.384 | 7.521 | 7.367 | 7.481 | 1,140,989 | +0.27(+3.73%) |
Mar 26, 2004 | 7.287 | 7.287 | 7.149 | 7.212 | 1,089,801 | -0.19(-2.55%) |
Mar 25, 2004 | 7.224 | 7.424 | 7.212 | 7.401 | 773,587 | +0.34(+4.78%) |
Mar 24, 2004 | 7.126 | 7.138 | 6.949 | 7.063 | 768,521 | -0.19(-2.68%) |
Mar 23, 2004 | 7.258 | 7.304 | 7.184 | 7.258 | 633,824 | +0.10(+1.44%) |
Mar 22, 2004 | 7.172 | 7.206 | 7.103 | 7.155 | 1,024,986 | -0.07(-1.03%) |
Mar 19, 2004 | 7.247 | 7.338 | 7.184 | 7.229 | 1,504,722 | -0.20(-2.70%) |
Mar 18, 2004 | 7.424 | 7.476 | 7.344 | 7.430 | 1,088,753 | -0.10(-1.29%) |
Mar 17, 2004 | 7.510 | 7.556 | 7.413 | 7.527 | 748,779 | +0.12(+1.62%) |
Mar 16, 2004 | 7.470 | 7.510 | 7.327 | 7.407 | 788,786 | +0.00(+0.00%) |
Mar 15, 2004 | 7.607 | 7.607 | 7.304 | 7.407 | 1,267,300 | -0.40(-5.13%) |
Mar 12, 2004 | 7.739 | 7.819 | 7.676 | 7.808 | 842,770 | +0.12(+1.56%) |
Mar 11, 2004 | 7.802 | 7.848 | 7.642 | 7.687 | 857,096 | -0.23(-2.89%) |
Mar 10, 2004 | 7.985 | 8.031 | 7.911 | 7.916 | 995,810 | -0.28(-3.42%) |
Mar 09, 2004 | 8.294 | 8.340 | 8.162 | 8.197 | 782,322 | -0.15(-1.78%) |
Mar 08, 2004 | 8.391 | 8.443 | 8.328 | 8.346 | 625,264 | -0.10(-1.22%) |
Mar 05, 2004 | 8.431 | 8.557 | 8.391 | 8.449 | 487,073 | -0.10(-1.20%) |
Mar 04, 2004 | 8.494 | 8.580 | 8.489 | 8.552 | 371,070 | +0.12(+1.43%) |
Mar 03, 2004 | 8.368 | 8.466 | 8.300 | 8.431 | 599,408 | +0.11(+1.31%) |
Mar 02, 2004 | 8.328 | 8.397 | 8.214 | 8.323 | 958,773 | -0.12(-1.42%) |
Mar 01, 2004 | 8.340 | 8.477 | 8.283 | 8.443 | 769,045 | -0.07(-0.81%) |
Feb 27, 2004 | 8.500 | 8.563 | 8.449 | 8.512 | 524,984 | +0.05(+0.61%) |
Feb 26, 2004 | 8.403 | 8.500 | 8.380 | 8.460 | 455,801 | +0.00(+0.00%) |
Feb 25, 2004 | 8.454 | 8.483 | 8.346 | 8.460 | 690,952 | -0.14(-1.66%) |
Feb 24, 2004 | 8.557 | 8.666 | 8.523 | 8.603 | 630,156 | -0.09(-1.05%) |
Feb 23, 2004 | 8.826 | 8.838 | 8.683 | 8.695 | 430,120 | -0.07(-0.78%) |
Feb 20, 2004 | 8.941 | 8.941 | 8.700 | 8.763 | 765,551 | -0.11(-1.23%) |
Feb 19, 2004 | 8.947 | 8.987 | 8.872 | 8.872 | 623,691 | +0.02(+0.19%) |
Feb 18, 2004 | 8.975 | 8.975 | 8.786 | 8.855 | 944,273 | -0.16(-1.78%) |
Feb 17, 2004 | 8.958 | 9.050 | 8.912 | 9.015 | 763,629 | +0.20(+2.27%) |
Feb 13, 2004 | 8.952 | 8.952 | 8.752 | 8.815 | 543,328 | -0.20(-2.22%) |
Feb 12, 2004 | 9.004 | 9.061 | 8.964 | 9.015 | 517,297 | -0.05(-0.51%) |
Feb 11, 2004 | 8.924 | 9.118 | 8.878 | 9.061 | 2,205,109 | +0.25(+2.86%) |
Feb 10, 2004 | 8.786 | 8.844 | 8.741 | 8.809 | 477,639 | -0.06(-0.65%) |
Feb 09, 2004 | 8.878 | 8.918 | 8.809 | 8.866 | 399,547 | +0.15(+1.77%) |
Feb 06, 2004 | 8.632 | 8.752 | 8.609 | 8.712 | 557,654 | +0.07(+0.79%) |
Feb 05, 2004 | 8.700 | 8.712 | 8.615 | 8.643 | 746,508 | +0.14(+1.68%) |
Feb 04, 2004 | 8.569 | 8.643 | 8.500 | 8.500 | 1,046,649 | -0.18(-2.04%) |
Feb 03, 2004 | 8.735 | 8.741 | 8.643 | 8.678 | 987,250 | -0.15(-1.75%) |
Feb 02, 2004 | 8.752 | 8.924 | 8.660 | 8.832 | 1,175,231 | +0.10(+1.18%) |
Jan 30, 2004 | 8.706 | 8.758 | 8.632 | 8.729 | 600,281 | +0.08(+0.93%) |
Jan 29, 2004 | 8.792 | 8.798 | 8.603 | 8.649 | 753,846 | -0.21(-2.39%) |
Jan 28, 2004 | 9.044 | 9.124 | 8.849 | 8.861 | 1,091,548 | -0.17(-1.90%) |
Jan 27, 2004 | 9.101 | 9.101 | 8.969 | 9.032 | 433,090 | +0.01(+0.13%) |
Jan 26, 2004 | 8.924 | 9.073 | 8.866 | 9.021 | 675,229 | -0.02(-0.19%) |
Jan 23, 2004 | 9.078 | 9.130 | 9.004 | 9.038 | 401,643 | -0.11(-1.25%) |
Jan 22, 2004 | 9.067 | 9.187 | 9.061 | 9.153 | 798,570 | +0.02(+0.25%) |
Jan 21, 2004 | 9.021 | 9.176 | 8.975 | 9.130 | 668,066 | +0.14(+1.59%) |
Jan 20, 2004 | 9.010 | 9.032 | 8.918 | 8.987 | 727,990 | -0.23(-2.54%) |
Jan 16, 2004 | 9.279 | 9.290 | 9.158 | 9.221 | 596,787 | -0.01(-0.06%) |
Jan 15, 2004 | 9.267 | 9.273 | 9.118 | 9.227 | 824,251 | +0.20(+2.22%) |
Jan 14, 2004 | 8.924 | 9.027 | 8.895 | 9.027 | 681,344 | +0.29(+3.27%) |
Jan 13, 2004 | 8.861 | 8.872 | 8.672 | 8.741 | 559,051 | +0.03(+0.33%) |
Jan 12, 2004 | 8.695 | 8.712 | 8.626 | 8.712 | 458,771 | -0.06(-0.72%) |
Jan 09, 2004 | 8.735 | 8.901 | 8.758 | 8.775 | 571,979 | +0.04(+0.46%) |
Jan 08, 2004 | 8.597 | 8.746 | 8.597 | 8.735 | 387,143 | +0.21(+2.48%) |
Jan 07, 2004 | 8.517 | 8.517 | 8.431 | 8.523 | 619,324 | -0.16(-1.85%) |
Jan 06, 2004 | 8.586 | 8.718 | 8.575 | 8.683 | 803,287 | -0.05(-0.59%) |
Jan 05, 2004 | 8.718 | 8.741 | 8.643 | 8.735 | 643,608 | +0.26(+3.11%) |
Jan 02, 2004 | 8.500 | 8.580 | 8.471 | 8.471 | 426,276 | +0.00(+0.00%) |
Dec 31, 2003 | 8.409 | 8.500 | 8.386 | 8.471 | 345,913 | +0.11(+1.30%) |
Dec 30, 2003 | 8.346 | 8.397 | 8.323 | 8.363 | 343,292 | +0.01(+0.14%) |
Dec 29, 2003 | 8.202 | 8.351 | 8.202 | 8.351 | 756,816 | +0.34(+4.21%) |
Dec 26, 2003 | 7.956 | 8.048 | 7.956 | 8.014 | 313,418 | +0.00(+0.00%) |
Dec 24, 2003 | 8.071 | 8.094 | 7.996 | 8.014 | 207,897 | -0.03(-0.36%) |
Dec 23, 2003 | 8.065 | 8.082 | 7.991 | 8.042 | 350,979 | -0.07(-0.85%) |
Dec 22, 2003 | 8.048 | 8.111 | 8.014 | 8.111 | 389,239 | +0.06(+0.71%) |
Dec 19, 2003 | 8.019 | 8.077 | 8.008 | 8.054 | 447,241 | -0.03(-0.42%) |
Dec 18, 2003 | 7.905 | 8.099 | 7.905 | 8.088 | 699,688 | +0.14(+1.73%) |
Dec 17, 2003 | 7.905 | 7.956 | 7.882 | 7.951 | 506,291 | -0.12(-1.49%) |
Dec 16, 2003 | 8.025 | 8.099 | 7.985 | 8.071 | 764,503 | +0.15(+1.88%) |
Dec 15, 2003 | 8.128 | 8.128 | 7.911 | 7.922 | 516,249 | -0.03(-0.43%) |
Dec 12, 2003 | 7.991 | 7.991 | 7.830 | 7.956 | 506,989 | +0.05(+0.65%) |
Dec 11, 2003 | 7.767 | 7.916 | 7.745 | 7.905 | 498,604 | +0.06(+0.73%) |
Dec 10, 2003 | 7.825 | 7.928 | 7.762 | 7.848 | 619,149 | -0.03(-0.36%) |
Dec 09, 2003 | 8.059 | 8.031 | 7.842 | 7.876 | 446,542 | -0.18(-2.27%) |
Dec 08, 2003 | 7.893 | 8.036 | 7.893 | 8.059 | 450,735 | +0.13(+1.59%) |
Dec 05, 2003 | 7.882 | 8.025 | 7.882 | 7.933 | 452,831 | -0.04(-0.50%) |
Dec 04, 2003 | 7.996 | 8.031 | 7.928 | 7.973 | 410,204 | -0.10(-1.21%) |
Dec 03, 2003 | 8.088 | 8.151 | 8.019 | 8.071 | 930,471 | +0.16(+2.03%) |
Dec 02, 2003 | 7.888 | 7.973 | 7.888 | 7.911 | 668,590 | -0.02(-0.22%) |
Dec 01, 2003 | 7.836 | 7.933 | 7.819 | 7.928 | 780,575 | +0.30(+3.90%) |
Nov 28, 2003 | 7.584 | 7.676 | 7.584 | 7.630 | 233,054 | -0.07(-0.89%) |
Nov 26, 2003 | 7.676 | 7.704 | 7.573 | 7.699 | 496,158 | +0.18(+2.44%) |
Nov 25, 2003 | 7.573 | 7.584 | 7.441 | 7.516 | 567,262 | -0.05(-0.68%) |
Nov 24, 2003 | 7.476 | 7.579 | 7.476 | 7.567 | 833,685 | +0.23(+3.12%) |
Nov 21, 2003 | 7.275 | 7.338 | 7.269 | 7.338 | 446,717 | +0.06(+0.87%) |
Nov 20, 2003 | 7.201 | 7.350 | 7.172 | 7.275 | 677,850 | -0.19(-2.53%) |
Nov 19, 2003 | 7.378 | 7.464 | 7.338 | 7.464 | 444,096 | +0.03(+0.46%) |
Nov 18, 2003 | 7.527 | 7.527 | 7.395 | 7.430 | 746,858 | -0.08(-1.07%) |
Nov 17, 2003 | 7.544 | 7.544 | 7.384 | 7.510 | 1,136,621 | -0.22(-2.89%) |
Nov 14, 2003 | 7.825 | 7.848 | 7.704 | 7.733 | 555,906 | -0.15(-1.89%) |
Nov 13, 2003 | 7.870 | 7.882 | 7.836 | 7.882 | 517,472 | +0.05(+0.66%) |
Nov 12, 2003 | 7.727 | 7.870 | 7.722 | 7.830 | 1,007,690 | +0.13(+1.63%) |
Nov 11, 2003 | 7.722 | 7.762 | 7.664 | 7.704 | 411,601 | -0.09(-1.17%) |
Nov 10, 2003 | 7.773 | 7.853 | 7.739 | 7.796 | 1,086,307 | +0.05(+0.67%) |
Nov 07, 2003 | 7.808 | 7.853 | 7.727 | 7.745 | 1,581,766 | +0.11(+1.42%) |
Nov 06, 2003 | 7.704 | 7.704 | 7.544 | 7.636 | 891,337 | -0.07(-0.97%) |
Nov 05, 2003 | 7.722 | 7.756 | 7.596 | 7.710 | 2,399,729 | -0.09(-1.10%) |
Nov 04, 2003 | 7.808 | 7.842 | 7.756 | 7.796 | 991,617 | +0.06(+0.81%) |
Nov 03, 2003 | 7.510 | 7.739 | 7.676 | 7.733 | 993,452 | +0.22(+2.97%) |
Oct 31, 2003 | 7.498 | 7.550 | 7.470 | 7.510 | 1,183,791 | +0.14(+1.86%) |
Oct 30, 2003 | 7.281 | 7.464 | 7.372 | 7.372 | 979,213 | +0.09(+1.26%) |
Oct 29, 2003 | 7.235 | 7.287 | 7.224 | 7.281 | 497,206 | +0.00(+0.00%) |
Oct 28, 2003 | 7.155 | 7.292 | 7.144 | 7.281 | 762,756 | +0.07(+0.95%) |
Oct 27, 2003 | 7.206 | 7.269 | 7.195 | 7.212 | 410,204 | +0.09(+1.20%) |
Oct 24, 2003 | 7.149 | 7.218 | 7.069 | 7.126 | 434,313 | +0.03(+0.40%) |
Oct 23, 2003 | 7.052 | 7.138 | 7.023 | 7.098 | 401,119 | -0.01(-0.16%) |
Oct 22, 2003 | 7.172 | 7.212 | 7.081 | 7.109 | 607,095 | -0.29(-3.87%) |
Oct 21, 2003 | 7.424 | 7.498 | 7.395 | 7.395 | 667,717 | +0.01(+0.08%) |
Oct 20, 2003 | 7.332 | 7.401 | 7.264 | 7.390 | 463,838 | +0.07(+1.02%) |
Oct 17, 2003 | 7.338 | 7.367 | 7.281 | 7.315 | 735,152 | -0.02(-0.31%) |
Oct 16, 2003 | 7.298 | 7.367 | 7.292 | 7.338 | 868,451 | +0.01(+0.16%) |
Oct 15, 2003 | 7.453 | 7.453 | 7.287 | 7.327 | 688,157 | -0.08(-1.08%) |
Oct 14, 2003 | 7.355 | 7.390 | 7.287 | 7.407 | 580,540 | -0.09(-1.15%) |
Oct 13, 2003 | 7.384 | 7.533 | 7.441 | 7.493 | 519,568 | +0.11(+1.47%) |
Oct 10, 2003 | 7.367 | 7.413 | 7.355 | 7.384 | 487,423 | +0.12(+1.65%) |
Oct 09, 2003 | 7.132 | 7.338 | 7.241 | 7.264 | 815,865 | +0.13(+1.85%) |
Oct 08, 2003 | 7.155 | 7.206 | 7.040 | 7.132 | 796,473 | -0.02(-0.32%) |
Oct 07, 2003 | 7.081 | 7.155 | 7.006 | 7.155 | 855,523 | -0.03(-0.40%) |
Oct 06, 2003 | 7.338 | 7.201 | 7.155 | 7.184 | 1,003,847 | -0.15(-2.11%) |
Oct 03, 2003 | 7.201 | 7.350 | 7.201 | 7.338 | 1,241,094 | +0.40(+5.78%) |
Oct 02, 2003 | 6.903 | 7.012 | 6.880 | 6.937 | 653,216 | -0.05(-0.74%) |
Oct 01, 2003 | 6.783 | 7.029 | 6.777 | 6.989 | 772,015 | +0.29(+4.36%) |
Sep 30, 2003 | 6.812 | 6.812 | 6.640 | 6.697 | 718,381 | -0.21(-3.07%) |
Sep 29, 2003 | 6.915 | 6.937 | 6.817 | 6.909 | 552,238 | +0.09(+1.34%) |
Sep 26, 2003 | 6.817 | 6.857 | 6.743 | 6.817 | 698,814 | +0.00(+0.00%) |
Sep 25, 2003 | 6.932 | 6.943 | 6.800 | 6.817 | 994,238 | -0.11(-1.57%) |
Sep 24, 2003 | 7.144 | 7.144 | 6.909 | 6.926 | 1,079,493 | -0.32(-4.42%) |
Sep 23, 2003 | 7.218 | 7.269 | 7.149 | 7.247 | 964,014 | -0.11(-1.48%) |
Sep 22, 2003 | 7.785 | 7.435 | 7.287 | 7.355 | 1,150,947 | -0.43(-5.51%) |
Sep 19, 2003 | 7.848 | 7.813 | 7.693 | 7.785 | 597,137 | -0.06(-0.80%) |
Sep 18, 2003 | 7.756 | 7.865 | 7.733 | 7.848 | 713,839 | +0.22(+2.93%) |
Sep 17, 2003 | 7.544 | 7.664 | 7.596 | 7.624 | 706,676 | +0.08(+1.06%) |
Sep 16, 2003 | 7.476 | 7.556 | 7.407 | 7.544 | 1,002,449 | +0.07(+0.92%) |
Sep 15, 2003 | 7.561 | 7.567 | 7.470 | 7.476 | 269,742 | -0.04(-0.53%) |
Sep 12, 2003 | 7.567 | 7.567 | 7.413 | 7.516 | 629,457 | -0.06(-0.83%) |
Sep 11, 2003 | 7.487 | 7.642 | 7.487 | 7.579 | 646,578 | +0.11(+1.53%) |
Sep 10, 2003 | 7.504 | 7.584 | 7.458 | 7.464 | 502,797 | -0.23(-2.98%) |
Sep 09, 2003 | 7.693 | 7.750 | 7.670 | 7.693 | 431,692 | -0.06(-0.74%) |
Sep 08, 2003 | 7.642 | 7.802 | 7.613 | 7.750 | 823,552 | +0.26(+3.44%) |
Sep 05, 2003 | 7.527 | 7.596 | 7.476 | 7.493 | 509,610 | -0.02(-0.30%) |
Sep 04, 2003 | 7.538 | 7.556 | 7.447 | 7.516 | 995,985 | +0.03(+0.38%) |
Sep 03, 2003 | 7.407 | 7.556 | 7.390 | 7.487 | 906,013 | +0.15(+2.03%) |
Sep 02, 2003 | 7.275 | 7.338 | 7.212 | 7.338 | 442,349 | +0.21(+2.89%) |
Aug 29, 2003 | 7.069 | 7.155 | 7.046 | 7.132 | 326,521 | -0.03(-0.40%) |
Aug 28, 2003 | 7.069 | 7.178 | 7.035 | 7.161 | 618,276 | +0.12(+1.71%) |
Aug 27, 2003 | 6.966 | 7.058 | 6.949 | 7.040 | 447,066 | +0.07(+1.07%) |
Aug 26, 2003 | 6.915 | 6.972 | 6.766 | 6.966 | 951,261 | -0.09(-1.22%) |
Aug 25, 2003 | 7.098 | 7.103 | 6.995 | 7.052 | 386,269 | -0.02(-0.24%) |
Aug 22, 2003 | 7.201 | 7.206 | 7.058 | 7.069 | 471,350 | -0.08(-1.12%) |
Aug 21, 2003 | 7.155 | 7.212 | 7.069 | 7.149 | 421,210 | +0.06(+0.89%) |
Aug 20, 2003 | 7.092 | 7.155 | 7.029 | 7.086 | 469,952 | -0.11(-1.59%) |
Aug 19, 2003 | 7.184 | 7.241 | 7.115 | 7.201 | 506,815 | +0.06(+0.80%) |
Aug 18, 2003 | 7.052 | 7.149 | 7.052 | 7.144 | 1,175,930 | +0.09(+1.22%) |
Aug 15, 2003 | 6.966 | 7.098 | 6.966 | 7.058 | 414,746 | +0.04(+0.57%) |
Aug 14, 2003 | 6.960 | 7.069 | 6.880 | 7.018 | 629,457 | +0.00(+0.00%) |
Aug 13, 2003 | 7.201 | 7.201 | 6.972 | 7.018 | 707,025 | -0.22(-3.08%) |
Aug 12, 2003 | 7.212 | 7.264 | 7.161 | 7.241 | 684,663 | +0.14(+2.02%) |
Aug 11, 2003 | 7.086 | 7.172 | 7.012 | 7.098 | 977,292 | +0.00(+0.00%) |
Aug 08, 2003 | 7.121 | 7.126 | 7.012 | 7.098 | 873,343 | +0.17(+2.39%) |
Aug 07, 2003 | 6.937 | 6.955 | 6.834 | 6.932 | 962,092 | -0.05(-0.66%) |
Aug 06, 2003 | 7.018 | 7.040 | 6.897 | 6.978 | 1,096,789 | -0.23(-3.18%) |
Aug 05, 2003 | 7.355 | 7.407 | 7.166 | 7.206 | 896,054 | -0.09(-1.25%) |
Aug 04, 2003 | 7.310 | 7.350 | 7.103 | 7.298 | 1,125,964 | +0.06(+0.87%) |
Aug 01, 2003 | 7.269 | 7.298 | 7.201 | 7.235 | 460,344 | -0.08(-1.10%) |
Jul 31, 2003 | 7.481 | 7.516 | 7.298 | 7.315 | 1,211,744 | +0.15(+2.16%) |
Jul 30, 2003 | 7.304 | 7.315 | 7.126 | 7.161 | 668,590 | -0.21(-2.87%) |
Jul 29, 2003 | 7.573 | 7.607 | 7.327 | 7.372 | 906,886 | -0.05(-0.69%) |
Jul 28, 2003 | 7.430 | 7.487 | 7.378 | 7.424 | 810,799 | +0.06(+0.78%) |
Jul 25, 2003 | 7.247 | 7.367 | 7.166 | 7.367 | 712,266 | +0.13(+1.74%) |
Jul 24, 2003 | 7.166 | 7.321 | 7.132 | 7.241 | 1,177,327 | +0.28(+4.03%) |
Jul 23, 2003 | 7.006 | 7.006 | 6.897 | 6.960 | 591,197 | +0.01(+0.08%) |
Jul 22, 2003 | 6.909 | 6.983 | 6.869 | 6.955 | 631,553 | +0.03(+0.50%) |
Jul 21, 2003 | 6.995 | 7.040 | 6.886 | 6.920 | 817,088 | -0.14(-1.95%) |
Jul 18, 2003 | 6.937 | 7.098 | 6.903 | 7.058 | 1,234,805 | +0.42(+6.29%) |
Jul 17, 2003 | 6.663 | 6.726 | 6.571 | 6.640 | 695,145 | -0.22(-3.25%) |
Jul 16, 2003 | 6.995 | 6.995 | 6.783 | 6.863 | 1,501,927 | +0.02(+0.25%) |
Jul 15, 2003 | 7.012 | 7.063 | 6.789 | 6.846 | 2,381,560 | +0.21(+3.19%) |
Jul 14, 2003 | 6.771 | 6.823 | 6.588 | 6.634 | 2,241,971 | +0.28(+4.41%) |
Jul 11, 2003 | 6.388 | 6.428 | 6.331 | 6.354 | 1,907,239 | +0.14(+2.30%) |
Jul 10, 2003 | 6.262 | 6.262 | 6.148 | 6.211 | 1,233,058 | -0.18(-2.78%) |
Jul 09, 2003 | 6.354 | 6.428 | 6.308 | 6.388 | 821,805 | -0.06(-0.98%) |
Jul 08, 2003 | 6.319 | 6.480 | 6.296 | 6.451 | 1,827,749 | +0.19(+3.02%) |
Jul 07, 2003 | 6.073 | 6.273 | 6.073 | 6.262 | 1,417,195 | +0.38(+6.42%) |
Jul 03, 2003 | 5.861 | 5.959 | 5.838 | 5.884 | 335,955 | -0.03(-0.48%) |
Jul 02, 2003 | 5.867 | 5.947 | 5.798 | 5.913 | 899,898 | +0.18(+3.09%) |
Jul 01, 2003 | 5.632 | 5.735 | 5.529 | 5.735 | 758,039 | -0.01(-0.20%) |
Jun 30, 2003 | 5.850 | 5.867 | 5.678 | 5.747 | 765,900 | -0.07(-1.18%) |
Jun 27, 2003 | 5.907 | 5.964 | 5.816 | 5.816 | 1,121,597 | +0.11(+1.91%) |
Jun 26, 2003 | 5.661 | 5.724 | 5.609 | 5.707 | 683,440 | +0.09(+1.63%) |
Jun 25, 2003 | 5.644 | 5.747 | 5.598 | 5.615 | 799,793 | -0.05(-0.91%) |
Jun 24, 2003 | 5.632 | 5.690 | 5.598 | 5.667 | 924,706 | -0.01(-0.10%) |
Jun 23, 2003 | 5.747 | 5.764 | 5.644 | 5.672 | 1,282,150 | -0.31(-5.26%) |
Jun 20, 2003 | 6.056 | 6.085 | 5.936 | 5.987 | 546,123 | +0.03(+0.48%) |
Jun 19, 2003 | 6.096 | 6.153 | 5.959 | 5.959 | 1,179,074 | -0.41(-6.39%) |
Jun 18, 2003 | 6.228 | 6.405 | 6.165 | 6.365 | 1,215,238 | +0.01(+0.18%) |
Jun 17, 2003 | 6.422 | 6.439 | 6.228 | 6.354 | 1,282,674 | +0.01(+0.18%) |
Jun 16, 2003 | 6.222 | 6.359 | 6.193 | 6.342 | 1,724,849 | +0.29(+4.82%) |
Jun 13, 2003 | 6.268 | 6.268 | 5.953 | 6.050 | 1,483,932 | -0.37(-5.71%) |
Jun 12, 2003 | 6.296 | 6.451 | 6.193 | 6.417 | 3,032,331 | +0.41(+6.76%) |
Jun 11, 2003 | 5.936 | 6.022 | 5.810 | 6.010 | 1,609,894 | +0.38(+6.82%) |
Jun 10, 2003 | 5.552 | 5.638 | 5.495 | 5.627 | 967,508 | +0.05(+0.82%) |
Jun 09, 2003 | 5.667 | 5.713 | 5.535 | 5.581 | 1,161,080 | -0.19(-3.37%) |
Jun 06, 2003 | 5.798 | 5.838 | 5.730 | 5.776 | 1,566,392 | +0.06(+1.10%) |
Jun 05, 2003 | 5.575 | 5.724 | 5.535 | 5.713 | 1,007,341 | -0.01(-0.20%) |
Jun 04, 2003 | 5.541 | 5.724 | 5.524 | 5.724 | 1,040,010 | +0.27(+4.93%) |
Jun 03, 2003 | 5.449 | 5.506 | 5.386 | 5.455 | 997,732 | -0.05(-0.94%) |
Jun 02, 2003 | 5.581 | 5.661 | 5.501 | 5.506 | 1,786,519 | +0.01(+0.10%) |
May 30, 2003 | 5.426 | 5.506 | 5.403 | 5.501 | 1,092,072 | +0.11(+2.02%) |
May 29, 2003 | 5.426 | 5.558 | 5.369 | 5.392 | 1,010,485 | -0.07(-1.36%) |
May 28, 2003 | 5.346 | 5.512 | 5.323 | 5.466 | 1,590,501 | +0.17(+3.13%) |
May 27, 2003 | 5.071 | 5.329 | 5.037 | 5.300 | 1,897,106 | +0.27(+5.47%) |
May 23, 2003 | 5.020 | 5.060 | 4.951 | 5.026 | 3,374,051 | -0.34(-6.30%) |
May 22, 2003 | 5.066 | 5.398 | 5.014 | 5.363 | 1,837,008 | +0.17(+3.19%) |
May 21, 2003 | 5.106 | 5.197 | 5.020 | 5.197 | 2,263,809 | -0.24(-4.42%) |
May 20, 2003 | 5.398 | 5.529 | 5.295 | 5.438 | 1,159,682 | -0.06(-1.04%) |
May 19, 2003 | 5.661 | 5.678 | 5.466 | 5.495 | 1,405,141 | -0.49(-8.22%) |
May 16, 2003 | 5.890 | 6.022 | 5.867 | 5.987 | 795,076 | +0.11(+1.95%) |
May 15, 2003 | 5.856 | 5.879 | 5.781 | 5.873 | 726,767 | -0.05(-0.77%) |
May 14, 2003 | 5.987 | 6.016 | 5.810 | 5.919 | 698,989 | +0.15(+2.58%) |
May 13, 2003 | 5.678 | 5.850 | 5.678 | 5.770 | 928,200 | -0.05(-0.89%) |
May 12, 2003 | 5.644 | 5.838 | 5.581 | 5.821 | 870,548 | +0.09(+1.50%) |
May 09, 2003 | 5.558 | 5.758 | 5.506 | 5.735 | 1,084,909 | +0.20(+3.62%) |
May 08, 2003 | 5.575 | 5.667 | 5.535 | 5.535 | 1,476,420 | -0.37(-6.21%) |
May 07, 2003 | 6.090 | 6.090 | 5.776 | 5.901 | 1,592,598 | -0.34(-5.50%) |
May 06, 2003 | 6.022 | 6.325 | 6.004 | 6.245 | 1,239,522 | -0.01(-0.18%) |
May 05, 2003 | 6.119 | 6.319 | 6.067 | 6.256 | 1,367,929 | +0.34(+5.81%) |
May 02, 2003 | 5.730 | 5.930 | 5.672 | 5.913 | 649,198 | +0.03(+0.49%) |
Apr 30, 2003 | 5.901 | 5.947 | 5.787 | 5.884 | 689,555 | +0.05(+0.88%) |
Apr 29, 2003 | 6.027 | 6.085 | 5.713 | 5.833 | 1,000,877 | -0.15(-2.49%) |
Apr 28, 2003 | 5.558 | 6.016 | 5.558 | 5.982 | 982,358 | +0.41(+7.40%) |
Apr 25, 2003 | 5.644 | 5.650 | 5.489 | 5.569 | 859,192 | -0.23(-4.04%) |
Apr 24, 2003 | 5.856 | 5.873 | 5.730 | 5.804 | 1,071,806 | -0.25(-4.16%) |
Apr 23, 2003 | 6.050 | 6.096 | 5.959 | 6.056 | 1,954,060 | -0.01(-0.19%) |
Apr 22, 2003 | 5.592 | 6.085 | 5.592 | 6.067 | 2,600,463 | +0.35(+6.11%) |
Apr 21, 2003 | 5.730 | 5.776 | 5.678 | 5.718 | 824,251 | +0.00(+0.00%) |
Apr 17, 2003 | 5.684 | 5.747 | 5.541 | 5.718 | 1,019,046 | +0.19(+3.48%) |
Apr 16, 2003 | 5.685 | 5.746 | 5.515 | 5.526 | 2,647,249 | +0.16(+2.97%) |
Apr 15, 2003 | 5.130 | 5.438 | 5.130 | 5.366 | 1,824,912 | +0.34(+6.67%) |
Apr 14, 2003 | 4.838 | 5.042 | 4.838 | 5.030 | 1,094,329 | +0.19(+3.98%) |
Apr 11, 2003 | 4.887 | 4.920 | 4.755 | 4.838 | 929,171 | +0.10(+2.21%) |
Apr 10, 2003 | 4.788 | 4.816 | 4.700 | 4.733 | 574,509 | -0.02(-0.46%) |
Apr 09, 2003 | 4.904 | 5.008 | 4.733 | 4.755 | 1,273,477 | -0.21(-4.32%) |
Apr 08, 2003 | 5.008 | 5.053 | 4.920 | 4.970 | 1,085,971 | +0.09(+1.80%) |
Apr 07, 2003 | 5.036 | 5.102 | 4.871 | 4.882 | 1,571,997 | +0.25(+5.47%) |
Apr 04, 2003 | 4.568 | 4.673 | 4.541 | 4.629 | 818,339 | +0.10(+2.31%) |
Apr 03, 2003 | 4.590 | 4.656 | 4.480 | 4.524 | 908,277 | -0.07(-1.56%) |
Apr 02, 2003 | 4.513 | 4.645 | 4.458 | 4.596 | 1,023,651 | +0.32(+7.60%) |