Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.461 | 5.563 | 5.440 | 5.555 | 6,046,505 | +0.10(+1.92%) |
Mar 30, 2004 | 5.462 | 5.471 | 5.418 | 5.451 | 4,003,607 | -0.01(-0.15%) |
Mar 29, 2004 | 5.446 | 5.493 | 5.420 | 5.459 | 7,165,153 | +0.02(+0.43%) |
Mar 26, 2004 | 5.410 | 5.495 | 5.410 | 5.435 | 13,306,642 | +0.06(+1.12%) |
Mar 25, 2004 | 5.354 | 5.439 | 5.258 | 5.375 | 9,471,841 | +0.04(+0.67%) |
Mar 24, 2004 | 5.378 | 5.430 | 5.267 | 5.340 | 9,894,102 | -0.04(-0.72%) |
Mar 23, 2004 | 5.440 | 5.467 | 5.339 | 5.378 | 5,643,929 | -0.06(-1.14%) |
Mar 22, 2004 | 5.425 | 5.481 | 5.388 | 5.440 | 5,182,297 | -0.03(-0.46%) |
Mar 19, 2004 | 5.571 | 5.597 | 5.455 | 5.466 | 4,489,847 | -0.12(-2.11%) |
Mar 18, 2004 | 5.562 | 5.607 | 5.469 | 5.584 | 4,933,763 | +0.02(+0.27%) |
Mar 17, 2004 | 5.608 | 5.613 | 5.547 | 5.568 | 3,280,645 | -0.02(-0.29%) |
Mar 16, 2004 | 5.699 | 5.740 | 5.543 | 5.585 | 5,199,030 | -0.09(-1.56%) |
Mar 15, 2004 | 5.693 | 5.731 | 5.655 | 5.673 | 6,174,955 | -0.04(-0.66%) |
Mar 12, 2004 | 5.577 | 5.735 | 5.552 | 5.711 | 6,270,923 | +0.15(+2.78%) |
Mar 11, 2004 | 5.603 | 5.650 | 5.549 | 5.556 | 8,506,743 | -0.03(-0.47%) |
Mar 10, 2004 | 5.758 | 5.758 | 5.583 | 5.583 | 8,642,575 | -0.19(-3.36%) |
Mar 09, 2004 | 5.818 | 5.854 | 5.748 | 5.777 | 3,805,272 | -0.06(-1.10%) |
Mar 08, 2004 | 5.852 | 5.887 | 5.799 | 5.841 | 7,910,754 | -0.09(-1.46%) |
Mar 05, 2004 | 5.956 | 6.040 | 5.925 | 5.927 | 3,180,739 | -0.08(-1.37%) |
Mar 04, 2004 | 5.970 | 6.026 | 5.966 | 6.009 | 4,463,271 | +0.01(+0.24%) |
Mar 03, 2004 | 5.908 | 6.003 | 5.904 | 5.995 | 2,507,483 | +0.07(+1.24%) |
Mar 02, 2004 | 5.987 | 6.001 | 5.890 | 5.922 | 2,648,237 | -0.06(-1.02%) |
Mar 01, 2004 | 5.913 | 5.999 | 5.903 | 5.983 | 3,096,582 | +0.09(+1.48%) |
Feb 27, 2004 | 5.867 | 5.942 | 5.834 | 5.896 | 4,934,255 | +0.03(+0.43%) |
Feb 26, 2004 | 5.796 | 5.871 | 5.781 | 5.870 | 4,857,972 | +0.06(+1.00%) |
Feb 25, 2004 | 5.730 | 5.812 | 5.729 | 5.812 | 4,719,679 | +0.08(+1.42%) |
Feb 24, 2004 | 5.699 | 5.731 | 5.674 | 5.731 | 3,634,990 | +0.03(+0.59%) |
Feb 23, 2004 | 5.786 | 5.786 | 5.672 | 5.697 | 4,670,465 | -0.08(-1.44%) |
Feb 20, 2004 | 5.773 | 5.804 | 5.737 | 5.781 | 4,030,675 | +0.02(+0.39%) |
Feb 19, 2004 | 5.773 | 5.811 | 5.731 | 5.758 | 3,987,858 | -0.02(-0.40%) |
Feb 18, 2004 | 5.786 | 5.808 | 5.745 | 5.782 | 3,386,456 | -0.01(-0.16%) |
Feb 17, 2004 | 5.751 | 5.830 | 5.727 | 5.791 | 6,721,729 | +0.04(+0.69%) |
Feb 13, 2004 | 5.748 | 5.812 | 5.715 | 5.751 | 3,751,628 | +0.00(+0.05%) |
Feb 12, 2004 | 5.789 | 5.850 | 5.728 | 5.748 | 4,294,957 | -0.04(-0.74%) |
Feb 11, 2004 | 5.729 | 5.844 | 5.709 | 5.791 | 9,295,653 | +0.03(+0.58%) |
Feb 10, 2004 | 5.692 | 5.759 | 5.670 | 5.757 | 4,464,748 | +0.07(+1.14%) |
Feb 09, 2004 | 5.649 | 5.755 | 5.649 | 5.692 | 5,323,542 | +0.04(+0.79%) |
Feb 06, 2004 | 5.580 | 5.689 | 5.580 | 5.648 | 4,234,916 | +0.08(+1.35%) |
Feb 05, 2004 | 5.656 | 5.656 | 5.573 | 5.573 | 7,375,791 | -0.08(-1.42%) |
Feb 04, 2004 | 5.639 | 5.679 | 5.618 | 5.653 | 9,107,653 | +0.00(+0.07%) |
Feb 03, 2004 | 5.624 | 5.669 | 5.612 | 5.649 | 6,710,410 | +0.02(+0.43%) |
Feb 02, 2004 | 5.604 | 5.657 | 5.579 | 5.624 | 10,511,745 | +0.03(+0.56%) |
Jan 30, 2004 | 5.662 | 5.662 | 5.585 | 5.593 | 5,240,862 | -0.04(-0.78%) |
Jan 29, 2004 | 5.695 | 5.709 | 5.614 | 5.637 | 6,455,970 | -0.03(-0.59%) |
Jan 28, 2004 | 5.786 | 5.786 | 5.650 | 5.670 | 5,321,574 | -0.06(-0.98%) |
Jan 27, 2004 | 5.713 | 5.773 | 5.704 | 5.726 | 9,915,757 | +0.02(+0.39%) |
Jan 26, 2004 | 5.832 | 5.893 | 5.669 | 5.704 | 17,001,182 | -0.01(-0.20%) |
Jan 23, 2004 | 5.710 | 5.733 | 5.639 | 5.715 | 8,823,193 | -0.02(-0.27%) |
Jan 22, 2004 | 5.654 | 5.788 | 5.654 | 5.730 | 15,116,263 | +0.06(+1.13%) |
Jan 21, 2004 | 5.635 | 5.700 | 5.624 | 5.666 | 6,228,599 | +0.03(+0.56%) |
Jan 20, 2004 | 5.676 | 5.689 | 5.611 | 5.635 | 4,941,637 | +0.00(+0.02%) |
Jan 16, 2004 | 5.593 | 5.640 | 5.569 | 5.633 | 6,025,835 | +0.07(+1.19%) |
Jan 15, 2004 | 5.628 | 5.628 | 5.542 | 5.567 | 5,870,317 | -0.05(-0.81%) |
Jan 14, 2004 | 5.522 | 5.639 | 5.501 | 5.613 | 9,787,799 | +0.11(+2.03%) |
Jan 13, 2004 | 5.537 | 5.572 | 5.457 | 5.501 | 12,736,737 | -0.11(-1.99%) |
Jan 12, 2004 | 5.632 | 5.635 | 5.582 | 5.613 | 6,083,416 | -0.04(-0.67%) |
Jan 09, 2004 | 5.676 | 5.676 | 5.630 | 5.651 | 5,418,034 | -0.03(-0.45%) |
Jan 08, 2004 | 5.710 | 5.755 | 5.660 | 5.676 | 8,495,423 | -0.03(-0.48%) |
Jan 07, 2004 | 5.649 | 5.704 | 5.641 | 5.704 | 8,196,198 | +0.05(+0.97%) |
Jan 06, 2004 | 5.672 | 5.674 | 5.608 | 5.649 | 17,507,108 | -0.02(-0.41%) |
Jan 05, 2004 | 5.486 | 5.687 | 5.486 | 5.672 | 27,312,624 | +0.19(+3.39%) |
Jan 02, 2004 | 5.461 | 5.515 | 5.369 | 5.486 | 56,993,452 | -0.22(-3.83%) |
Dec 31, 2003 | 6.492 | 6.553 | 5.660 | 5.705 | 45,656,872 | -0.75(-11.57%) |
Dec 30, 2003 | 6.441 | 6.482 | 6.436 | 6.451 | 4,272,319 | +0.02(+0.27%) |
Dec 29, 2003 | 6.472 | 6.494 | 6.411 | 6.434 | 4,539,554 | -0.04(-0.64%) |
Dec 26, 2003 | 6.496 | 6.516 | 6.473 | 6.476 | 564,491 | -0.01(-0.11%) |
Dec 24, 2003 | 6.477 | 6.494 | 6.452 | 6.483 | 697,370 | +0.01(+0.09%) |
Dec 23, 2003 | 6.457 | 6.485 | 6.402 | 6.477 | 2,527,661 | -0.01(-0.09%) |
Dec 22, 2003 | 6.460 | 6.538 | 6.455 | 6.483 | 3,203,870 | +0.03(+0.44%) |
Dec 19, 2003 | 6.477 | 6.477 | 6.401 | 6.454 | 3,838,246 | -0.01(-0.14%) |
Dec 18, 2003 | 6.407 | 6.490 | 6.373 | 6.464 | 4,406,675 | +0.08(+1.21%) |
Dec 17, 2003 | 6.395 | 6.416 | 6.354 | 6.386 | 2,829,347 | -0.01(-0.22%) |
Dec 16, 2003 | 6.444 | 6.457 | 6.350 | 6.401 | 4,610,915 | -0.03(-0.49%) |
Dec 15, 2003 | 6.436 | 6.517 | 6.404 | 6.432 | 6,438,745 | +0.15(+2.34%) |
Dec 12, 2003 | 6.279 | 6.314 | 6.269 | 6.285 | 6,717,792 | +0.02(+0.34%) |
Dec 11, 2003 | 6.360 | 6.390 | 6.262 | 6.263 | 9,893,118 | -0.13(-1.99%) |
Dec 10, 2003 | 6.493 | 6.493 | 6.358 | 6.390 | 3,400,728 | -0.09(-1.43%) |
Dec 09, 2003 | 6.578 | 6.588 | 6.475 | 6.483 | 4,885,533 | -0.12(-1.83%) |
Dec 08, 2003 | 6.583 | 6.613 | 6.528 | 6.604 | 3,017,346 | +0.00(+0.00%) |
Dec 05, 2003 | 6.614 | 6.677 | 6.572 | 6.604 | 3,415,493 | +0.00(+0.00%) |
Dec 04, 2003 | 6.614 | 6.624 | 6.503 | 6.604 | 3,614,319 | +0.00(+0.00%) |
Dec 03, 2003 | 6.705 | 6.726 | 6.598 | 6.604 | 4,433,743 | -0.09(-1.35%) |
Dec 02, 2003 | 6.599 | 6.741 | 6.543 | 6.694 | 5,811,259 | +0.10(+1.45%) |
Dec 01, 2003 | 6.455 | 6.596 | 6.455 | 6.599 | 5,785,175 | +0.17(+2.62%) |
Nov 28, 2003 | 6.421 | 6.444 | 6.405 | 6.430 | 1,880,489 | +0.03(+0.43%) |
Nov 26, 2003 | 6.460 | 6.460 | 6.403 | 6.403 | 4,091,701 | -0.06(-0.90%) |
Nov 25, 2003 | 6.482 | 6.487 | 6.452 | 6.460 | 5,933,803 | -0.02(-0.33%) |
Nov 24, 2003 | 6.441 | 6.487 | 6.419 | 6.482 | 5,798,463 | +0.09(+1.35%) |
Nov 21, 2003 | 6.527 | 6.532 | 6.381 | 6.395 | 6,286,180 | -0.13(-2.01%) |
Nov 20, 2003 | 6.518 | 6.634 | 6.518 | 6.527 | 4,305,293 | -0.07(-1.11%) |
Nov 19, 2003 | 6.482 | 6.673 | 6.462 | 6.600 | 6,579,991 | +0.12(+1.80%) |
Nov 18, 2003 | 6.585 | 6.612 | 6.481 | 6.483 | 4,224,581 | -0.10(-1.56%) |
Nov 17, 2003 | 6.514 | 6.587 | 6.472 | 6.585 | 4,258,046 | +0.06(+0.98%) |
Nov 14, 2003 | 6.573 | 6.621 | 6.520 | 6.521 | 7,421,069 | -0.08(-1.17%) |
Nov 13, 2003 | 6.468 | 6.662 | 6.462 | 6.599 | 7,871,382 | +0.13(+1.98%) |
Nov 12, 2003 | 6.415 | 6.486 | 6.329 | 6.471 | 6,955,991 | +0.05(+0.76%) |
Nov 11, 2003 | 6.182 | 6.462 | 6.182 | 6.422 | 10,935,483 | +0.23(+3.64%) |
Nov 10, 2003 | 6.196 | 6.223 | 6.192 | 6.196 | 5,273,836 | -0.01(-0.13%) |
Nov 07, 2003 | 6.192 | 6.256 | 6.131 | 6.204 | 8,232,125 | +0.01(+0.20%) |
Nov 06, 2003 | 6.147 | 6.212 | 6.096 | 6.192 | 8,305,947 | +0.02(+0.38%) |
Nov 05, 2003 | 6.197 | 6.345 | 6.047 | 6.169 | 31,707,980 | +0.44(+7.66%) |
Nov 04, 2003 | 5.679 | 5.775 | 5.665 | 5.730 | 9,585,527 | +0.04(+0.66%) |
Nov 03, 2003 | 5.769 | 5.796 | 5.696 | 5.692 | 7,202,064 | -0.08(-1.32%) |
Oct 31, 2003 | 5.796 | 5.815 | 5.645 | 5.769 | 8,602,711 | +0.02(+0.42%) |
Oct 30, 2003 | 5.835 | 5.837 | 5.721 | 5.744 | 5,325,511 | -0.07(-1.15%) |
Oct 29, 2003 | 5.814 | 5.850 | 5.801 | 5.811 | 5,142,433 | -0.03(-0.49%) |
Oct 28, 2003 | 5.838 | 5.840 | 5.795 | 5.840 | 5,177,375 | +0.02(+0.26%) |
Oct 27, 2003 | 5.767 | 5.842 | 5.731 | 5.824 | 4,155,680 | +0.03(+0.56%) |
Oct 24, 2003 | 5.842 | 5.843 | 5.693 | 5.792 | 14,487,300 | -0.18(-3.03%) |
Oct 23, 2003 | 5.802 | 5.984 | 5.755 | 5.973 | 5,844,725 | +0.17(+2.94%) |
Oct 22, 2003 | 5.938 | 5.938 | 5.672 | 5.802 | 10,917,274 | -0.14(-2.28%) |
Oct 21, 2003 | 5.791 | 5.939 | 5.791 | 5.937 | 4,896,852 | +0.15(+2.53%) |
Oct 20, 2003 | 5.815 | 5.815 | 5.746 | 5.791 | 3,888,445 | -0.02(-0.42%) |
Oct 17, 2003 | 5.811 | 5.823 | 5.802 | 5.815 | 4,877,658 | +0.01(+0.19%) |
Oct 16, 2003 | 5.760 | 5.801 | 5.730 | 5.804 | 4,778,245 | +0.02(+0.32%) |
Oct 15, 2003 | 5.807 | 5.816 | 5.791 | 5.786 | 4,281,177 | -0.02(-0.37%) |
Oct 14, 2003 | 5.755 | 5.805 | 5.748 | 5.807 | 3,550,340 | +0.07(+1.24%) |
Oct 13, 2003 | 5.735 | 5.757 | 5.708 | 5.736 | 2,197,923 | +0.05(+0.84%) |
Oct 10, 2003 | 5.720 | 5.721 | 5.672 | 5.688 | 5,827,008 | -0.09(-1.62%) |
Oct 09, 2003 | 5.781 | 5.797 | 5.695 | 5.782 | 4,528,235 | +0.09(+1.52%) |
Oct 08, 2003 | 5.633 | 5.735 | 5.680 | 5.695 | 6,244,840 | +0.06(+1.10%) |
Oct 07, 2003 | 5.435 | 5.649 | 5.435 | 5.633 | 17,774,344 | -0.03(-0.45%) |
Oct 06, 2003 | 5.745 | 5.750 | 5.653 | 5.659 | 6,035,678 | -0.09(-1.50%) |
Oct 03, 2003 | 5.776 | 5.798 | 5.746 | 5.745 | 7,572,157 | +0.02(+0.43%) |
Oct 02, 2003 | 5.730 | 5.746 | 5.613 | 5.721 | 7,358,566 | +0.13(+2.38%) |
Oct 01, 2003 | 5.516 | 5.598 | 5.503 | 5.588 | 7,098,713 | +0.10(+1.76%) |
Sep 30, 2003 | 5.405 | 5.536 | 5.369 | 5.491 | 9,649,013 | +0.04(+0.65%) |
Sep 29, 2003 | 5.476 | 5.485 | 5.444 | 5.456 | 6,641,017 | +0.01(+0.22%) |
Sep 26, 2003 | 5.446 | 5.481 | 5.431 | 5.444 | 6,312,264 | +0.01(+0.15%) |
Sep 25, 2003 | 5.519 | 5.532 | 5.399 | 5.435 | 8,615,015 | -0.05(-0.91%) |
Sep 24, 2003 | 5.574 | 5.583 | 5.465 | 5.485 | 7,037,687 | -0.06(-1.15%) |
Sep 23, 2003 | 5.496 | 5.628 | 5.481 | 5.549 | 10,034,856 | +0.07(+1.24%) |
Sep 22, 2003 | 5.471 | 5.568 | 5.448 | 5.481 | 13,146,695 | -0.09(-1.60%) |
Sep 19, 2003 | 5.755 | 5.605 | 5.395 | 5.571 | 67,213,360 | -0.18(-3.21%) |
Sep 18, 2003 | 5.740 | 5.801 | 5.733 | 5.755 | 6,225,646 | -0.05(-0.79%) |
Sep 17, 2003 | 5.839 | 5.913 | 5.792 | 5.801 | 5,408,684 | -0.04(-0.64%) |
Sep 16, 2003 | 5.929 | 5.947 | 5.722 | 5.839 | 12,595,983 | -0.09(-1.53%) |
Sep 15, 2003 | 5.977 | 5.994 | 5.895 | 5.929 | 4,284,622 | -0.04(-0.71%) |
Sep 12, 2003 | 5.901 | 5.986 | 5.888 | 5.972 | 6,640,525 | +0.07(+1.21%) |
Sep 11, 2003 | 5.933 | 5.938 | 5.847 | 5.901 | 4,234,916 | +0.00(+0.05%) |
Sep 10, 2003 | 5.776 | 5.941 | 5.776 | 5.898 | 11,832,173 | +0.09(+1.63%) |
Sep 09, 2003 | 5.763 | 5.830 | 5.747 | 5.803 | 8,638,146 | +0.04(+0.71%) |
Sep 08, 2003 | 5.588 | 5.766 | 5.588 | 5.763 | 9,341,422 | +0.19(+3.43%) |
Sep 05, 2003 | 5.728 | 5.776 | 5.547 | 5.572 | 11,659,922 | -0.17(-3.02%) |
Sep 04, 2003 | 5.771 | 5.817 | 5.725 | 5.745 | 8,499,853 | -0.03(-0.48%) |
Sep 03, 2003 | 5.881 | 5.881 | 5.750 | 5.773 | 16,707,863 | -0.19(-3.19%) |
Sep 02, 2003 | 5.969 | 6.023 | 5.925 | 5.963 | 6,367,876 | +0.05(+0.82%) |
Aug 29, 2003 | 5.903 | 5.914 | 5.832 | 5.914 | 4,593,198 | +0.02(+0.33%) |
Aug 28, 2003 | 5.715 | 5.929 | 5.715 | 5.895 | 13,389,323 | +0.18(+3.24%) |
Aug 27, 2003 | 5.880 | 5.880 | 5.710 | 5.710 | 14,053,720 | -0.15(-2.52%) |
Aug 26, 2003 | 5.964 | 5.965 | 5.788 | 5.857 | 9,720,867 | -0.11(-1.79%) |
Aug 25, 2003 | 6.060 | 6.060 | 5.949 | 5.964 | 4,289,052 | -0.06(-1.03%) |
Aug 22, 2003 | 6.121 | 6.121 | 6.010 | 6.026 | 3,611,367 | -0.08(-1.38%) |
Aug 21, 2003 | 6.111 | 6.132 | 6.055 | 6.110 | 8,897,507 | +0.01(+0.23%) |
Aug 20, 2003 | 6.188 | 6.188 | 6.091 | 6.096 | 4,186,685 | -0.09(-1.49%) |
Aug 19, 2003 | 6.289 | 6.289 | 6.116 | 6.188 | 5,850,139 | -0.04(-0.59%) |
Aug 18, 2003 | 6.274 | 6.285 | 6.217 | 6.225 | 4,058,235 | -0.05(-0.84%) |
Aug 15, 2003 | 6.263 | 6.299 | 6.248 | 6.278 | 1,338,144 | +0.01(+0.10%) |
Aug 14, 2003 | 6.245 | 6.293 | 6.223 | 6.272 | 3,216,173 | +0.02(+0.37%) |
Aug 13, 2003 | 6.291 | 6.297 | 6.217 | 6.248 | 3,873,680 | +0.01(+0.13%) |
Aug 12, 2003 | 6.177 | 6.252 | 6.159 | 6.240 | 3,708,319 | +0.10(+1.69%) |
Aug 11, 2003 | 6.157 | 6.196 | 6.105 | 6.136 | 3,642,372 | -0.00(-0.07%) |
Aug 08, 2003 | 6.190 | 6.274 | 6.106 | 6.140 | 3,854,979 | -0.05(-0.79%) |
Aug 07, 2003 | 6.004 | 6.203 | 5.989 | 6.189 | 8,410,774 | +0.28(+4.67%) |
Aug 06, 2003 | 6.095 | 6.095 | 5.911 | 5.913 | 8,974,774 | -0.18(-2.97%) |
Aug 05, 2003 | 6.197 | 6.219 | 6.076 | 6.094 | 8,301,518 | -0.14(-2.31%) |
Aug 04, 2003 | 6.329 | 6.330 | 6.200 | 6.238 | 6,457,939 | -0.09(-1.44%) |
Aug 01, 2003 | 6.410 | 6.471 | 6.249 | 6.329 | 6,722,221 | -0.08(-1.25%) |
Jul 31, 2003 | 6.517 | 6.528 | 6.273 | 6.410 | 20,952,622 | -0.30(-4.47%) |
Jul 30, 2003 | 6.675 | 6.811 | 6.675 | 6.709 | 8,146,492 | +0.03(+0.52%) |
Jul 29, 2003 | 6.578 | 6.766 | 6.578 | 6.675 | 5,733,500 | +0.09(+1.39%) |
Jul 28, 2003 | 6.533 | 6.600 | 6.477 | 6.583 | 6,979,121 | +0.06(+0.97%) |
Jul 25, 2003 | 6.543 | 6.604 | 6.472 | 6.520 | 10,291,756 | -0.02(-0.34%) |
Jul 24, 2003 | 6.805 | 6.806 | 6.534 | 6.543 | 15,573,959 | -0.26(-3.85%) |
Jul 23, 2003 | 6.807 | 6.824 | 6.736 | 6.805 | 4,812,695 | +0.03(+0.42%) |
Jul 22, 2003 | 6.909 | 6.909 | 6.771 | 6.776 | 5,926,913 | -0.09(-1.26%) |
Jul 21, 2003 | 6.959 | 6.964 | 6.857 | 6.863 | 3,401,220 | -0.12(-1.75%) |
Jul 18, 2003 | 7.010 | 7.030 | 6.940 | 6.985 | 3,327,398 | +0.03(+0.36%) |
Jul 17, 2003 | 7.028 | 7.047 | 6.916 | 6.959 | 3,193,043 | -0.07(-0.98%) |
Jul 16, 2003 | 7.122 | 7.122 | 6.987 | 7.028 | 3,725,052 | -0.06(-0.89%) |
Jul 15, 2003 | 7.132 | 7.163 | 7.083 | 7.091 | 6,839,352 | +0.04(+0.50%) |
Jul 14, 2003 | 7.101 | 7.137 | 7.020 | 7.056 | 4,628,140 | +0.00(+0.04%) |
Jul 11, 2003 | 7.012 | 7.069 | 6.949 | 7.053 | 5,527,291 | +0.04(+0.58%) |
Jul 10, 2003 | 7.219 | 7.219 | 6.988 | 7.012 | 10,571,295 | -0.21(-2.87%) |
Jul 09, 2003 | 7.334 | 7.364 | 7.219 | 7.219 | 5,575,521 | -0.11(-1.57%) |
Jul 08, 2003 | 7.447 | 7.461 | 7.306 | 7.334 | 5,882,620 | -0.11(-1.51%) |
Jul 07, 2003 | 7.269 | 7.447 | 7.239 | 7.447 | 4,598,119 | +0.21(+2.96%) |
Jul 03, 2003 | 7.234 | 7.305 | 7.157 | 7.233 | 2,133,452 | -0.01(-0.07%) |
Jul 02, 2003 | 7.125 | 7.279 | 7.071 | 7.238 | 8,341,381 | +0.11(+1.58%) |
Jul 01, 2003 | 7.036 | 7.136 | 6.986 | 7.125 | 7,988,513 | +0.08(+1.12%) |
Jun 30, 2003 | 7.061 | 7.112 | 7.037 | 7.046 | 3,691,094 | -0.03(-0.49%) |
Jun 27, 2003 | 7.061 | 7.131 | 7.020 | 7.080 | 5,581,919 | -0.03(-0.44%) |
Jun 26, 2003 | 6.975 | 7.112 | 6.944 | 7.112 | 5,607,019 | +0.13(+1.91%) |
Jun 25, 2003 | 6.888 | 7.056 | 6.883 | 6.979 | 4,831,397 | +0.09(+1.27%) |
Jun 24, 2003 | 6.919 | 6.939 | 6.872 | 6.891 | 12,304,141 | -0.05(-0.72%) |
Jun 23, 2003 | 7.124 | 7.124 | 6.889 | 6.941 | 8,796,617 | -0.18(-2.57%) |
Jun 20, 2003 | 6.909 | 7.203 | 6.903 | 7.124 | 9,349,789 | +0.23(+3.27%) |
Jun 19, 2003 | 6.972 | 6.990 | 6.873 | 6.898 | 5,973,175 | -0.09(-1.22%) |
Jun 18, 2003 | 7.061 | 7.154 | 6.959 | 6.984 | 6,131,646 | -0.10(-1.43%) |
Jun 17, 2003 | 7.001 | 7.102 | 6.934 | 7.085 | 6,558,829 | +0.09(+1.22%) |
Jun 16, 2003 | 6.919 | 7.055 | 6.882 | 7.000 | 8,943,768 | +0.27(+4.00%) |
Jun 13, 2003 | 6.858 | 6.863 | 6.670 | 6.731 | 7,594,304 | -0.14(-1.98%) |
Jun 12, 2003 | 6.949 | 6.959 | 6.807 | 6.867 | 5,722,181 | +0.00(+0.06%) |
Jun 11, 2003 | 6.822 | 6.924 | 6.794 | 6.863 | 6,334,410 | +0.06(+0.94%) |
Jun 10, 2003 | 6.760 | 6.817 | 6.691 | 6.799 | 6,062,746 | +0.04(+0.57%) |
Jun 09, 2003 | 6.898 | 6.933 | 6.708 | 6.760 | 7,727,675 | -0.25(-3.62%) |
Jun 06, 2003 | 6.934 | 7.264 | 6.909 | 7.014 | 17,908,206 | +0.22(+3.23%) |
Jun 05, 2003 | 6.482 | 6.795 | 6.451 | 6.795 | 9,931,505 | +0.32(+4.89%) |
Jun 04, 2003 | 6.356 | 6.478 | 6.335 | 6.478 | 5,646,882 | +0.12(+1.92%) |
Jun 03, 2003 | 6.366 | 6.415 | 6.324 | 6.356 | 4,493,784 | -0.01(-0.16%) |
Jun 02, 2003 | 6.380 | 6.466 | 6.355 | 6.366 | 7,096,744 | -0.00(-0.05%) |
May 30, 2003 | 6.233 | 6.369 | 6.228 | 6.369 | 12,119,586 | +0.15(+2.48%) |
May 29, 2003 | 6.139 | 6.268 | 6.113 | 6.215 | 13,331,742 | +0.09(+1.48%) |
May 28, 2003 | 6.093 | 6.133 | 6.062 | 6.124 | 7,244,388 | +0.05(+0.84%) |
May 27, 2003 | 5.984 | 6.080 | 5.957 | 6.073 | 4,116,800 | +0.07(+1.24%) |
May 23, 2003 | 6.021 | 6.023 | 5.945 | 5.999 | 2,673,336 | -0.02(-0.35%) |
May 22, 2003 | 6.005 | 6.036 | 5.937 | 6.021 | 6,589,342 | +0.03(+0.44%) |
May 21, 2003 | 5.882 | 6.003 | 5.862 | 5.994 | 7,860,063 | +0.10(+1.65%) |
May 20, 2003 | 5.994 | 5.995 | 5.834 | 5.897 | 7,065,739 | -0.11(-1.76%) |
May 19, 2003 | 6.228 | 6.239 | 5.936 | 6.002 | 13,033,501 | -0.25(-4.01%) |
May 16, 2003 | 6.151 | 6.253 | 6.101 | 6.253 | 6,756,179 | +0.08(+1.25%) |
May 15, 2003 | 6.197 | 6.197 | 6.121 | 6.176 | 5,815,196 | -0.00(-0.07%) |
May 14, 2003 | 6.197 | 6.223 | 6.148 | 6.180 | 6,832,954 | -0.02(-0.36%) |
May 13, 2003 | 6.134 | 6.236 | 6.122 | 6.202 | 7,126,765 | +0.07(+1.11%) |
May 12, 2003 | 6.087 | 6.134 | 6.031 | 6.134 | 5,679,856 | +0.05(+0.78%) |
May 09, 2003 | 5.969 | 6.093 | 5.954 | 6.087 | 7,328,545 | +0.20(+3.47%) |
May 08, 2003 | 5.853 | 5.981 | 5.832 | 5.882 | 5,920,516 | +0.03(+0.50%) |
May 07, 2003 | 5.740 | 5.864 | 5.710 | 5.853 | 7,659,759 | +0.04(+0.73%) |
May 06, 2003 | 5.842 | 5.867 | 5.791 | 5.810 | 4,153,711 | -0.06(-0.95%) |
May 05, 2003 | 5.867 | 5.893 | 5.837 | 5.866 | 4,229,994 | +0.04(+0.64%) |
May 02, 2003 | 5.689 | 5.862 | 5.689 | 5.829 | 7,590,367 | +0.06(+1.09%) |
May 01, 2003 | 5.878 | 5.918 | 5.761 | 5.766 | 6,329,489 | -0.11(-1.90%) |
Apr 30, 2003 | 5.720 | 5.921 | 5.720 | 5.877 | 9,955,620 | +0.14(+2.48%) |
Apr 29, 2003 | 5.669 | 5.781 | 5.641 | 5.735 | 8,445,717 | +0.12(+2.08%) |
Apr 28, 2003 | 5.512 | 5.639 | 5.449 | 5.618 | 7,366,932 | +0.13(+2.41%) |
Apr 25, 2003 | 5.446 | 5.572 | 5.425 | 5.486 | 9,930,521 | +0.09(+1.64%) |
Apr 24, 2003 | 5.120 | 5.451 | 5.120 | 5.398 | 14,533,070 | +0.29(+5.67%) |
Apr 23, 2003 | 5.259 | 5.359 | 5.045 | 5.108 | 22,009,752 | -0.15(-2.84%) |
Apr 22, 2003 | 5.161 | 5.319 | 5.100 | 5.258 | 6,229,583 | +0.10(+1.87%) |
Apr 21, 2003 | 5.288 | 5.299 | 5.153 | 5.161 | 5,999,259 | -0.12(-2.31%) |
Apr 17, 2003 | 5.294 | 5.307 | 5.239 | 5.283 | 7,945,204 | -0.01(-0.21%) |
Apr 16, 2003 | 5.401 | 5.425 | 5.277 | 5.294 | 10,025,013 | -0.11(-1.98%) |
Apr 15, 2003 | 5.359 | 5.433 | 5.304 | 5.401 | 6,199,562 | +0.05(+1.03%) |
Apr 14, 2003 | 5.283 | 5.364 | 5.273 | 5.346 | 3,971,125 | +0.06(+1.17%) |
Apr 11, 2003 | 5.268 | 5.341 | 5.267 | 5.284 | 4,431,282 | +0.02(+0.31%) |
Apr 10, 2003 | 5.212 | 5.268 | 5.171 | 5.268 | 4,017,387 | +0.07(+1.33%) |
Apr 09, 2003 | 5.370 | 5.375 | 5.181 | 5.199 | 7,461,424 | -0.15(-2.87%) |
Apr 08, 2003 | 5.452 | 5.452 | 5.324 | 5.352 | 7,893,036 | -0.10(-1.81%) |
Apr 07, 2003 | 5.532 | 5.618 | 5.436 | 5.451 | 6,075,049 | -0.02(-0.32%) |
Apr 04, 2003 | 5.515 | 5.567 | 5.439 | 5.468 | 4,339,743 | -0.04(-0.66%) |
Apr 03, 2003 | 5.531 | 5.577 | 5.435 | 5.504 | 4,696,549 | +0.02(+0.35%) |
Apr 02, 2003 | 5.358 | 5.509 | 5.358 | 5.485 | 7,759,173 | +0.13(+2.39%) |