Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.403 | 7.408 | 7.282 | 7.363 | 888,888 | -0.05(-0.62%) |
Mar 30, 2004 | 7.305 | 7.449 | 7.277 | 7.408 | 513,645 | -0.08(-1.07%) |
Mar 29, 2004 | 7.391 | 7.529 | 7.374 | 7.489 | 1,139,864 | +0.27(+3.73%) |
Mar 26, 2004 | 7.294 | 7.294 | 7.156 | 7.219 | 1,088,726 | -0.19(-2.55%) |
Mar 25, 2004 | 7.231 | 7.431 | 7.219 | 7.408 | 772,824 | +0.34(+4.78%) |
Mar 24, 2004 | 7.133 | 7.145 | 6.956 | 7.070 | 767,763 | -0.19(-2.68%) |
Mar 23, 2004 | 7.265 | 7.311 | 7.191 | 7.265 | 633,199 | +0.10(+1.44%) |
Mar 22, 2004 | 7.179 | 7.214 | 7.110 | 7.162 | 1,023,975 | -0.07(-1.03%) |
Mar 19, 2004 | 7.254 | 7.345 | 7.191 | 7.237 | 1,503,238 | -0.20(-2.70%) |
Mar 18, 2004 | 7.431 | 7.483 | 7.351 | 7.437 | 1,087,679 | -0.10(-1.29%) |
Mar 17, 2004 | 7.517 | 7.563 | 7.420 | 7.534 | 748,041 | +0.12(+1.62%) |
Mar 16, 2004 | 7.477 | 7.517 | 7.334 | 7.414 | 788,009 | +0.00(+0.00%) |
Mar 15, 2004 | 7.615 | 7.615 | 7.311 | 7.414 | 1,266,050 | -0.40(-5.13%) |
Mar 12, 2004 | 7.746 | 7.827 | 7.683 | 7.815 | 841,939 | +0.12(+1.56%) |
Mar 11, 2004 | 7.809 | 7.855 | 7.649 | 7.695 | 856,250 | -0.23(-2.89%) |
Mar 10, 2004 | 7.993 | 8.039 | 7.918 | 7.924 | 994,828 | -0.28(-3.42%) |
Mar 09, 2004 | 8.302 | 8.348 | 8.170 | 8.205 | 781,551 | -0.15(-1.78%) |
Mar 08, 2004 | 8.400 | 8.451 | 8.337 | 8.354 | 624,647 | -0.10(-1.22%) |
Mar 05, 2004 | 8.440 | 8.566 | 8.400 | 8.457 | 486,593 | -0.10(-1.20%) |
Mar 04, 2004 | 8.503 | 8.589 | 8.497 | 8.560 | 370,704 | +0.12(+1.43%) |
Mar 03, 2004 | 8.377 | 8.474 | 8.308 | 8.440 | 598,817 | +0.11(+1.31%) |
Mar 02, 2004 | 8.337 | 8.405 | 8.222 | 8.331 | 957,828 | -0.12(-1.42%) |
Mar 01, 2004 | 8.348 | 8.486 | 8.291 | 8.451 | 768,287 | -0.07(-0.81%) |
Feb 27, 2004 | 8.508 | 8.572 | 8.457 | 8.520 | 524,466 | +0.05(+0.61%) |
Feb 26, 2004 | 8.411 | 8.508 | 8.388 | 8.468 | 455,352 | +0.00(+0.00%) |
Feb 25, 2004 | 8.463 | 8.491 | 8.354 | 8.468 | 690,271 | -0.14(-1.66%) |
Feb 24, 2004 | 8.566 | 8.675 | 8.531 | 8.612 | 629,534 | -0.09(-1.05%) |
Feb 23, 2004 | 8.835 | 8.847 | 8.692 | 8.703 | 429,696 | -0.07(-0.78%) |
Feb 20, 2004 | 8.950 | 8.950 | 8.709 | 8.772 | 764,796 | -0.11(-1.23%) |
Feb 19, 2004 | 8.955 | 8.996 | 8.881 | 8.881 | 623,077 | +0.02(+0.19%) |
Feb 18, 2004 | 8.984 | 8.984 | 8.795 | 8.864 | 943,342 | -0.16(-1.78%) |
Feb 17, 2004 | 8.967 | 9.059 | 8.921 | 9.024 | 762,876 | +0.20(+2.27%) |
Feb 13, 2004 | 8.961 | 8.961 | 8.761 | 8.824 | 542,792 | -0.20(-2.22%) |
Feb 12, 2004 | 9.013 | 9.070 | 8.973 | 9.024 | 516,787 | -0.05(-0.51%) |
Feb 11, 2004 | 8.932 | 9.127 | 8.887 | 9.070 | 2,202,935 | +0.25(+2.86%) |
Feb 10, 2004 | 8.795 | 8.852 | 8.749 | 8.818 | 477,168 | -0.06(-0.65%) |
Feb 09, 2004 | 8.887 | 8.927 | 8.818 | 8.875 | 399,153 | +0.15(+1.77%) |
Feb 06, 2004 | 8.640 | 8.761 | 8.617 | 8.720 | 557,104 | +0.07(+0.79%) |
Feb 05, 2004 | 8.709 | 8.720 | 8.623 | 8.652 | 745,772 | +0.14(+1.68%) |
Feb 04, 2004 | 8.577 | 8.652 | 8.508 | 8.508 | 1,045,617 | -0.18(-2.04%) |
Feb 03, 2004 | 8.743 | 8.749 | 8.652 | 8.686 | 986,276 | -0.15(-1.75%) |
Feb 02, 2004 | 8.761 | 8.932 | 8.669 | 8.841 | 1,174,072 | +0.10(+1.18%) |
Jan 30, 2004 | 8.715 | 8.766 | 8.640 | 8.738 | 599,689 | +0.08(+0.93%) |
Jan 29, 2004 | 8.801 | 8.806 | 8.612 | 8.657 | 753,102 | -0.21(-2.39%) |
Jan 28, 2004 | 9.053 | 9.133 | 8.858 | 8.869 | 1,090,472 | -0.17(-1.90%) |
Jan 27, 2004 | 9.110 | 9.110 | 8.978 | 9.041 | 432,663 | +0.01(+0.13%) |
Jan 26, 2004 | 8.932 | 9.081 | 8.875 | 9.030 | 674,563 | -0.02(-0.19%) |
Jan 23, 2004 | 9.087 | 9.139 | 9.013 | 9.047 | 401,247 | -0.11(-1.25%) |
Jan 22, 2004 | 9.076 | 9.196 | 9.070 | 9.162 | 797,782 | +0.02(+0.25%) |
Jan 21, 2004 | 9.030 | 9.185 | 8.984 | 9.139 | 667,408 | +0.14(+1.59%) |
Jan 20, 2004 | 9.018 | 9.041 | 8.927 | 8.996 | 727,272 | -0.23(-2.54%) |
Jan 16, 2004 | 9.288 | 9.299 | 9.167 | 9.230 | 596,199 | -0.01(-0.06%) |
Jan 15, 2004 | 9.276 | 9.282 | 9.127 | 9.236 | 823,439 | +0.20(+2.22%) |
Jan 14, 2004 | 8.932 | 9.036 | 8.904 | 9.036 | 680,672 | +0.29(+3.27%) |
Jan 13, 2004 | 8.869 | 8.881 | 8.680 | 8.749 | 558,500 | +0.03(+0.33%) |
Jan 12, 2004 | 8.703 | 8.720 | 8.635 | 8.720 | 458,319 | -0.06(-0.72%) |
Jan 09, 2004 | 8.743 | 8.910 | 8.766 | 8.784 | 571,415 | +0.04(+0.46%) |
Jan 08, 2004 | 8.606 | 8.755 | 8.606 | 8.743 | 386,761 | +0.21(+2.48%) |
Jan 07, 2004 | 8.526 | 8.526 | 8.440 | 8.531 | 618,713 | -0.16(-1.85%) |
Jan 06, 2004 | 8.594 | 8.726 | 8.583 | 8.692 | 802,495 | -0.05(-0.59%) |
Jan 05, 2004 | 8.726 | 8.749 | 8.652 | 8.743 | 642,973 | +0.26(+3.11%) |
Jan 02, 2004 | 8.508 | 8.589 | 8.480 | 8.480 | 425,856 | +0.00(+0.00%) |
Dec 31, 2003 | 8.417 | 8.508 | 8.394 | 8.480 | 345,572 | +0.11(+1.30%) |
Dec 30, 2003 | 8.354 | 8.405 | 8.331 | 8.371 | 342,954 | +0.01(+0.14%) |
Dec 29, 2003 | 8.211 | 8.360 | 8.211 | 8.360 | 756,069 | +0.34(+4.21%) |
Dec 26, 2003 | 7.964 | 8.056 | 7.964 | 8.021 | 313,109 | +0.00(+0.00%) |
Dec 24, 2003 | 8.079 | 8.102 | 8.004 | 8.021 | 207,692 | -0.03(-0.36%) |
Dec 23, 2003 | 8.073 | 8.090 | 7.999 | 8.050 | 350,633 | -0.07(-0.85%) |
Dec 22, 2003 | 8.056 | 8.119 | 8.021 | 8.119 | 388,855 | +0.06(+0.71%) |
Dec 19, 2003 | 8.027 | 8.085 | 8.016 | 8.062 | 446,800 | -0.03(-0.42%) |
Dec 18, 2003 | 7.913 | 8.107 | 7.913 | 8.096 | 698,998 | +0.14(+1.73%) |
Dec 17, 2003 | 7.913 | 7.964 | 7.890 | 7.958 | 505,791 | -0.12(-1.49%) |
Dec 16, 2003 | 8.033 | 8.107 | 7.993 | 8.079 | 763,749 | +0.15(+1.88%) |
Dec 15, 2003 | 8.136 | 8.136 | 7.918 | 7.930 | 515,740 | -0.03(-0.43%) |
Dec 12, 2003 | 7.999 | 7.999 | 7.838 | 7.964 | 506,490 | +0.05(+0.65%) |
Dec 11, 2003 | 7.775 | 7.924 | 7.752 | 7.913 | 498,112 | +0.06(+0.73%) |
Dec 10, 2003 | 7.832 | 7.936 | 7.769 | 7.855 | 618,539 | -0.03(-0.36%) |
Dec 09, 2003 | 8.067 | 8.039 | 7.850 | 7.884 | 446,102 | -0.18(-2.27%) |
Dec 08, 2003 | 7.901 | 8.044 | 7.901 | 8.067 | 450,290 | +0.13(+1.59%) |
Dec 05, 2003 | 7.890 | 8.033 | 7.890 | 7.941 | 452,385 | -0.04(-0.50%) |
Dec 04, 2003 | 8.004 | 8.039 | 7.936 | 7.981 | 409,799 | -0.10(-1.21%) |
Dec 03, 2003 | 8.096 | 8.159 | 8.027 | 8.079 | 929,554 | +0.16(+2.03%) |
Dec 02, 2003 | 7.895 | 7.981 | 7.895 | 7.918 | 667,931 | -0.02(-0.22%) |
Dec 01, 2003 | 7.844 | 7.941 | 7.827 | 7.936 | 779,806 | +0.30(+3.90%) |
Nov 28, 2003 | 7.592 | 7.683 | 7.592 | 7.638 | 232,824 | -0.07(-0.89%) |
Nov 26, 2003 | 7.683 | 7.712 | 7.580 | 7.706 | 495,669 | +0.18(+2.44%) |
Nov 25, 2003 | 7.580 | 7.592 | 7.449 | 7.523 | 566,703 | -0.05(-0.68%) |
Nov 24, 2003 | 7.483 | 7.586 | 7.483 | 7.575 | 832,863 | +0.23(+3.12%) |
Nov 21, 2003 | 7.282 | 7.345 | 7.277 | 7.345 | 446,276 | +0.06(+0.87%) |
Nov 20, 2003 | 7.208 | 7.357 | 7.179 | 7.282 | 677,181 | -0.19(-2.53%) |
Nov 19, 2003 | 7.385 | 7.471 | 7.345 | 7.471 | 443,658 | +0.03(+0.46%) |
Nov 18, 2003 | 7.534 | 7.534 | 7.403 | 7.437 | 746,121 | -0.08(-1.07%) |
Nov 17, 2003 | 7.552 | 7.552 | 7.391 | 7.517 | 1,135,501 | -0.22(-2.89%) |
Nov 14, 2003 | 7.832 | 7.855 | 7.712 | 7.741 | 555,358 | -0.15(-1.89%) |
Nov 13, 2003 | 7.878 | 7.890 | 7.844 | 7.890 | 516,961 | +0.05(+0.66%) |
Nov 12, 2003 | 7.735 | 7.878 | 7.729 | 7.838 | 1,006,697 | +0.13(+1.63%) |
Nov 11, 2003 | 7.729 | 7.769 | 7.672 | 7.712 | 411,195 | -0.09(-1.17%) |
Nov 10, 2003 | 7.781 | 7.861 | 7.746 | 7.804 | 1,085,236 | +0.05(+0.67%) |
Nov 07, 2003 | 7.815 | 7.861 | 7.735 | 7.752 | 1,580,207 | +0.11(+1.42%) |
Nov 06, 2003 | 7.712 | 7.712 | 7.552 | 7.643 | 890,459 | -0.07(-0.97%) |
Nov 05, 2003 | 7.729 | 7.764 | 7.603 | 7.718 | 2,397,363 | -0.09(-1.10%) |
Nov 04, 2003 | 7.815 | 7.850 | 7.764 | 7.804 | 990,640 | +0.06(+0.81%) |
Nov 03, 2003 | 7.517 | 7.746 | 7.683 | 7.741 | 992,472 | +0.22(+2.97%) |
Oct 31, 2003 | 7.506 | 7.557 | 7.477 | 7.517 | 1,182,624 | +0.14(+1.86%) |
Oct 30, 2003 | 7.288 | 7.471 | 7.380 | 7.380 | 978,248 | +0.09(+1.26%) |
Oct 29, 2003 | 7.242 | 7.294 | 7.231 | 7.288 | 496,716 | +0.00(+0.00%) |
Oct 28, 2003 | 7.162 | 7.300 | 7.151 | 7.288 | 762,004 | +0.07(+0.95%) |
Oct 27, 2003 | 7.214 | 7.277 | 7.202 | 7.219 | 409,799 | +0.09(+1.20%) |
Oct 24, 2003 | 7.156 | 7.225 | 7.076 | 7.133 | 433,885 | +0.03(+0.40%) |
Oct 23, 2003 | 7.059 | 7.145 | 7.030 | 7.105 | 400,724 | -0.01(-0.16%) |
Oct 22, 2003 | 7.179 | 7.219 | 7.088 | 7.116 | 606,496 | -0.29(-3.87%) |
Oct 21, 2003 | 7.431 | 7.506 | 7.403 | 7.403 | 667,058 | +0.01(+0.08%) |
Oct 20, 2003 | 7.340 | 7.408 | 7.271 | 7.397 | 463,380 | +0.07(+1.02%) |
Oct 17, 2003 | 7.345 | 7.374 | 7.288 | 7.322 | 734,428 | -0.02(-0.31%) |
Oct 16, 2003 | 7.305 | 7.374 | 7.300 | 7.345 | 867,595 | +0.01(+0.16%) |
Oct 15, 2003 | 7.460 | 7.460 | 7.294 | 7.334 | 687,479 | -0.08(-1.08%) |
Oct 14, 2003 | 7.363 | 7.397 | 7.294 | 7.414 | 579,967 | -0.09(-1.15%) |
Oct 13, 2003 | 7.391 | 7.540 | 7.449 | 7.500 | 519,056 | +0.11(+1.47%) |
Oct 10, 2003 | 7.374 | 7.420 | 7.363 | 7.391 | 486,942 | +0.12(+1.65%) |
Oct 09, 2003 | 7.139 | 7.345 | 7.248 | 7.271 | 815,061 | +0.13(+1.85%) |
Oct 08, 2003 | 7.162 | 7.214 | 7.047 | 7.139 | 795,688 | -0.02(-0.32%) |
Oct 07, 2003 | 7.088 | 7.162 | 7.013 | 7.162 | 854,680 | -0.03(-0.40%) |
Oct 06, 2003 | 7.345 | 7.208 | 7.162 | 7.191 | 1,002,857 | -0.15(-2.11%) |
Oct 03, 2003 | 7.208 | 7.357 | 7.208 | 7.345 | 1,239,870 | +0.40(+5.78%) |
Oct 02, 2003 | 6.910 | 7.019 | 6.887 | 6.944 | 652,572 | -0.05(-0.74%) |
Oct 01, 2003 | 6.790 | 7.036 | 6.784 | 6.996 | 771,254 | +0.29(+4.36%) |
Sep 30, 2003 | 6.818 | 6.818 | 6.646 | 6.704 | 717,673 | -0.21(-3.07%) |
Sep 29, 2003 | 6.921 | 6.944 | 6.824 | 6.916 | 551,693 | +0.09(+1.34%) |
Sep 26, 2003 | 6.824 | 6.864 | 6.750 | 6.824 | 698,125 | +0.00(+0.00%) |
Sep 25, 2003 | 6.939 | 6.950 | 6.807 | 6.824 | 993,258 | -0.11(-1.57%) |
Sep 24, 2003 | 7.151 | 7.151 | 6.916 | 6.933 | 1,078,429 | -0.32(-4.42%) |
Sep 23, 2003 | 7.225 | 7.277 | 7.156 | 7.254 | 963,064 | -0.11(-1.48%) |
Sep 22, 2003 | 7.792 | 7.443 | 7.294 | 7.363 | 1,149,812 | -0.43(-5.51%) |
Sep 19, 2003 | 7.855 | 7.821 | 7.701 | 7.792 | 596,548 | -0.06(-0.80%) |
Sep 18, 2003 | 7.764 | 7.873 | 7.741 | 7.855 | 713,135 | +0.22(+2.93%) |
Sep 17, 2003 | 7.552 | 7.672 | 7.603 | 7.632 | 705,979 | +0.08(+1.06%) |
Sep 16, 2003 | 7.483 | 7.563 | 7.414 | 7.552 | 1,001,461 | +0.07(+0.92%) |
Sep 15, 2003 | 7.569 | 7.575 | 7.477 | 7.483 | 269,476 | -0.04(-0.53%) |
Sep 12, 2003 | 7.575 | 7.575 | 7.420 | 7.523 | 628,836 | -0.06(-0.83%) |
Sep 11, 2003 | 7.494 | 7.649 | 7.494 | 7.586 | 645,940 | +0.11(+1.53%) |
Sep 10, 2003 | 7.512 | 7.592 | 7.466 | 7.471 | 502,301 | -0.23(-2.98%) |
Sep 09, 2003 | 7.701 | 7.758 | 7.678 | 7.701 | 431,267 | -0.06(-0.74%) |
Sep 08, 2003 | 7.649 | 7.809 | 7.620 | 7.758 | 822,740 | +0.26(+3.44%) |
Sep 05, 2003 | 7.534 | 7.603 | 7.483 | 7.500 | 509,108 | -0.02(-0.30%) |
Sep 04, 2003 | 7.546 | 7.563 | 7.454 | 7.523 | 995,003 | +0.03(+0.38%) |
Sep 03, 2003 | 7.414 | 7.563 | 7.397 | 7.494 | 905,119 | +0.15(+2.03%) |
Sep 02, 2003 | 7.282 | 7.345 | 7.219 | 7.345 | 441,913 | +0.21(+2.89%) |
Aug 29, 2003 | 7.076 | 7.162 | 7.053 | 7.139 | 326,199 | -0.03(-0.40%) |
Aug 28, 2003 | 7.076 | 7.185 | 7.042 | 7.168 | 617,666 | +0.12(+1.71%) |
Aug 27, 2003 | 6.973 | 7.065 | 6.956 | 7.047 | 446,625 | +0.07(+1.07%) |
Aug 26, 2003 | 6.921 | 6.979 | 6.772 | 6.973 | 950,323 | -0.09(-1.22%) |
Aug 25, 2003 | 7.105 | 7.110 | 7.002 | 7.059 | 385,888 | -0.02(-0.24%) |
Aug 22, 2003 | 7.208 | 7.214 | 7.065 | 7.076 | 470,885 | -0.08(-1.12%) |
Aug 21, 2003 | 7.162 | 7.219 | 7.076 | 7.156 | 420,795 | +0.06(+0.89%) |
Aug 20, 2003 | 7.099 | 7.162 | 7.036 | 7.093 | 469,489 | -0.11(-1.59%) |
Aug 19, 2003 | 7.191 | 7.248 | 7.122 | 7.208 | 506,315 | +0.06(+0.80%) |
Aug 18, 2003 | 7.059 | 7.156 | 7.059 | 7.151 | 1,174,770 | +0.09(+1.22%) |
Aug 15, 2003 | 6.973 | 7.105 | 6.973 | 7.065 | 414,337 | +0.04(+0.57%) |
Aug 14, 2003 | 6.967 | 7.076 | 6.887 | 7.025 | 628,836 | +0.00(+0.00%) |
Aug 13, 2003 | 7.208 | 7.208 | 6.979 | 7.025 | 706,328 | -0.22(-3.08%) |
Aug 12, 2003 | 7.219 | 7.271 | 7.168 | 7.248 | 683,988 | +0.14(+2.02%) |
Aug 11, 2003 | 7.093 | 7.179 | 7.019 | 7.105 | 976,328 | +0.00(+0.00%) |
Aug 08, 2003 | 7.128 | 7.133 | 7.019 | 7.105 | 872,482 | +0.17(+2.39%) |
Aug 07, 2003 | 6.944 | 6.962 | 6.841 | 6.939 | 961,144 | -0.05(-0.66%) |
Aug 06, 2003 | 7.025 | 7.047 | 6.904 | 6.984 | 1,095,708 | -0.23(-3.18%) |
Aug 05, 2003 | 7.363 | 7.414 | 7.173 | 7.214 | 895,171 | -0.09(-1.25%) |
Aug 04, 2003 | 7.317 | 7.357 | 7.110 | 7.305 | 1,124,854 | +0.06(+0.87%) |
Aug 01, 2003 | 7.277 | 7.305 | 7.208 | 7.242 | 459,890 | -0.08(-1.10%) |
Jul 31, 2003 | 7.489 | 7.523 | 7.305 | 7.322 | 1,210,549 | +0.15(+2.16%) |
Jul 30, 2003 | 7.311 | 7.322 | 7.133 | 7.168 | 667,931 | -0.21(-2.87%) |
Jul 29, 2003 | 7.580 | 7.615 | 7.334 | 7.380 | 905,992 | -0.05(-0.69%) |
Jul 28, 2003 | 7.437 | 7.494 | 7.385 | 7.431 | 810,000 | +0.06(+0.78%) |
Jul 25, 2003 | 7.254 | 7.374 | 7.173 | 7.374 | 711,564 | +0.13(+1.74%) |
Jul 24, 2003 | 7.173 | 7.328 | 7.139 | 7.248 | 1,176,167 | +0.28(+4.03%) |
Jul 23, 2003 | 7.013 | 7.013 | 6.904 | 6.967 | 590,614 | +0.01(+0.08%) |
Jul 22, 2003 | 6.916 | 6.990 | 6.876 | 6.962 | 630,930 | +0.03(+0.50%) |
Jul 21, 2003 | 7.002 | 7.047 | 6.893 | 6.927 | 816,283 | -0.14(-1.95%) |
Jul 18, 2003 | 6.944 | 7.105 | 6.910 | 7.065 | 1,233,587 | +0.42(+6.29%) |
Jul 17, 2003 | 6.669 | 6.732 | 6.578 | 6.646 | 694,460 | -0.22(-3.25%) |
Jul 16, 2003 | 7.002 | 7.002 | 6.790 | 6.870 | 1,500,446 | +0.02(+0.25%) |
Jul 15, 2003 | 7.019 | 7.070 | 6.795 | 6.853 | 2,379,211 | +0.21(+3.19%) |
Jul 14, 2003 | 6.778 | 6.830 | 6.595 | 6.641 | 2,239,761 | +0.28(+4.41%) |
Jul 11, 2003 | 6.394 | 6.434 | 6.337 | 6.360 | 1,905,359 | +0.14(+2.30%) |
Jul 10, 2003 | 6.268 | 6.268 | 6.154 | 6.217 | 1,231,842 | -0.18(-2.78%) |
Jul 09, 2003 | 6.360 | 6.434 | 6.314 | 6.394 | 820,995 | -0.06(-0.98%) |
Jul 08, 2003 | 6.326 | 6.486 | 6.303 | 6.457 | 1,825,947 | +0.19(+3.02%) |
Jul 07, 2003 | 6.079 | 6.280 | 6.079 | 6.268 | 1,415,798 | +0.38(+6.42%) |
Jul 03, 2003 | 5.867 | 5.965 | 5.844 | 5.890 | 335,623 | -0.03(-0.48%) |
Jul 02, 2003 | 5.873 | 5.953 | 5.804 | 5.919 | 899,011 | +0.18(+3.09%) |
Jul 01, 2003 | 5.638 | 5.741 | 5.535 | 5.741 | 757,291 | -0.01(-0.20%) |
Jun 30, 2003 | 5.856 | 5.873 | 5.684 | 5.753 | 765,145 | -0.07(-1.18%) |
Jun 27, 2003 | 5.913 | 5.970 | 5.821 | 5.821 | 1,120,491 | +0.11(+1.91%) |
Jun 26, 2003 | 5.667 | 5.730 | 5.615 | 5.712 | 682,766 | +0.09(+1.63%) |
Jun 25, 2003 | 5.649 | 5.753 | 5.604 | 5.621 | 799,004 | -0.05(-0.91%) |
Jun 24, 2003 | 5.638 | 5.695 | 5.604 | 5.672 | 923,794 | -0.01(-0.10%) |
Jun 23, 2003 | 5.753 | 5.770 | 5.649 | 5.678 | 1,280,885 | -0.32(-5.26%) |
Jun 20, 2003 | 6.062 | 6.091 | 5.942 | 5.993 | 545,585 | +0.03(+0.48%) |
Jun 19, 2003 | 6.102 | 6.159 | 5.965 | 5.965 | 1,177,912 | -0.41(-6.38%) |
Jun 18, 2003 | 6.234 | 6.411 | 6.171 | 6.371 | 1,214,040 | +0.01(+0.18%) |
Jun 17, 2003 | 6.429 | 6.446 | 6.234 | 6.360 | 1,281,409 | +0.01(+0.18%) |
Jun 16, 2003 | 6.228 | 6.366 | 6.199 | 6.348 | 1,723,148 | +0.29(+4.82%) |
Jun 13, 2003 | 6.274 | 6.274 | 5.959 | 6.056 | 1,482,469 | -0.37(-5.71%) |
Jun 12, 2003 | 6.303 | 6.457 | 6.199 | 6.423 | 3,029,341 | +0.41(+6.76%) |
Jun 11, 2003 | 5.942 | 6.028 | 5.816 | 6.016 | 1,608,306 | +0.38(+6.82%) |
Jun 10, 2003 | 5.558 | 5.644 | 5.500 | 5.632 | 966,554 | +0.05(+0.82%) |
Jun 09, 2003 | 5.672 | 5.718 | 5.541 | 5.586 | 1,159,935 | -0.19(-3.37%) |
Jun 06, 2003 | 5.804 | 5.844 | 5.735 | 5.781 | 1,564,848 | +0.06(+1.10%) |
Jun 05, 2003 | 5.581 | 5.730 | 5.541 | 5.718 | 1,006,347 | -0.01(-0.20%) |
Jun 04, 2003 | 5.546 | 5.730 | 5.529 | 5.730 | 1,038,985 | +0.27(+4.93%) |
Jun 03, 2003 | 5.455 | 5.512 | 5.392 | 5.460 | 996,748 | -0.05(-0.94%) |
Jun 02, 2003 | 5.586 | 5.667 | 5.506 | 5.512 | 1,784,757 | +0.01(+0.10%) |
May 30, 2003 | 5.432 | 5.512 | 5.409 | 5.506 | 1,090,995 | +0.11(+2.02%) |
May 29, 2003 | 5.432 | 5.563 | 5.374 | 5.397 | 1,009,489 | -0.07(-1.36%) |
May 28, 2003 | 5.351 | 5.518 | 5.329 | 5.472 | 1,588,933 | +0.17(+3.13%) |
May 27, 2003 | 5.076 | 5.334 | 5.042 | 5.306 | 1,895,236 | +0.28(+5.47%) |
May 23, 2003 | 5.025 | 5.065 | 4.956 | 5.031 | 3,370,724 | -0.34(-6.30%) |
May 22, 2003 | 5.071 | 5.403 | 5.019 | 5.369 | 1,835,197 | +0.17(+3.19%) |
May 21, 2003 | 5.111 | 5.202 | 5.025 | 5.202 | 2,261,577 | -0.24(-4.42%) |
May 20, 2003 | 5.403 | 5.535 | 5.300 | 5.443 | 1,158,539 | -0.06(-1.04%) |
May 19, 2003 | 5.667 | 5.684 | 5.472 | 5.500 | 1,403,755 | -0.49(-8.22%) |
May 16, 2003 | 5.896 | 6.028 | 5.873 | 5.993 | 794,292 | +0.11(+1.95%) |
May 15, 2003 | 5.861 | 5.884 | 5.787 | 5.879 | 726,050 | -0.05(-0.77%) |
May 14, 2003 | 5.993 | 6.022 | 5.816 | 5.924 | 698,300 | +0.15(+2.58%) |
May 13, 2003 | 5.684 | 5.856 | 5.684 | 5.775 | 927,285 | -0.05(-0.88%) |
May 12, 2003 | 5.649 | 5.844 | 5.586 | 5.827 | 869,689 | +0.09(+1.50%) |
May 09, 2003 | 5.563 | 5.764 | 5.512 | 5.741 | 1,083,839 | +0.20(+3.62%) |
May 08, 2003 | 5.581 | 5.672 | 5.541 | 5.541 | 1,474,964 | -0.37(-6.21%) |
May 07, 2003 | 6.096 | 6.096 | 5.781 | 5.907 | 1,591,028 | -0.34(-5.50%) |
May 06, 2003 | 6.028 | 6.331 | 6.010 | 6.251 | 1,238,300 | -0.01(-0.18%) |
May 05, 2003 | 6.125 | 6.326 | 6.073 | 6.262 | 1,366,580 | +0.34(+5.81%) |
May 02, 2003 | 5.735 | 5.936 | 5.678 | 5.919 | 648,558 | +0.03(+0.49%) |
Apr 30, 2003 | 5.907 | 5.953 | 5.793 | 5.890 | 688,875 | +0.05(+0.88%) |
Apr 29, 2003 | 6.033 | 6.091 | 5.718 | 5.838 | 999,890 | -0.15(-2.49%) |
Apr 28, 2003 | 5.563 | 6.022 | 5.563 | 5.987 | 981,389 | +0.41(+7.40%) |
Apr 25, 2003 | 5.649 | 5.655 | 5.495 | 5.575 | 858,345 | -0.23(-4.04%) |
Apr 24, 2003 | 5.861 | 5.879 | 5.735 | 5.810 | 1,070,750 | -0.25(-4.16%) |
Apr 23, 2003 | 6.056 | 6.102 | 5.965 | 6.062 | 1,952,133 | -0.01(-0.19%) |
Apr 22, 2003 | 5.598 | 6.091 | 5.598 | 6.073 | 2,597,899 | +0.35(+6.11%) |
Apr 21, 2003 | 5.735 | 5.781 | 5.684 | 5.724 | 823,439 | +0.00(+0.00%) |
Apr 17, 2003 | 5.690 | 5.753 | 5.546 | 5.724 | 1,018,041 | +0.19(+3.48%) |
Apr 16, 2003 | 5.691 | 5.752 | 5.520 | 5.531 | 2,644,639 | +0.16(+2.97%) |
Apr 15, 2003 | 5.135 | 5.443 | 5.135 | 5.372 | 1,823,112 | +0.34(+6.67%) |
Apr 14, 2003 | 4.843 | 5.046 | 4.843 | 5.035 | 1,093,250 | +0.19(+3.98%) |
Apr 11, 2003 | 4.892 | 4.925 | 4.760 | 4.843 | 928,255 | +0.10(+2.21%) |
Apr 10, 2003 | 4.793 | 4.821 | 4.705 | 4.738 | 573,942 | -0.02(-0.46%) |
Apr 09, 2003 | 4.909 | 5.013 | 4.738 | 4.760 | 1,272,222 | -0.21(-4.32%) |
Apr 08, 2003 | 5.013 | 5.058 | 4.925 | 4.975 | 1,084,901 | +0.09(+1.80%) |
Apr 07, 2003 | 5.041 | 5.107 | 4.876 | 4.887 | 1,570,447 | +0.25(+5.47%) |
Apr 04, 2003 | 4.573 | 4.677 | 4.545 | 4.633 | 817,532 | +0.10(+2.31%) |
Apr 03, 2003 | 4.595 | 4.661 | 4.485 | 4.529 | 907,381 | -0.07(-1.56%) |
Apr 02, 2003 | 4.518 | 4.650 | 4.463 | 4.600 | 1,022,642 | +0.33(+7.60%) |