Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.503 | 8.511 | 8.446 | 8.457 | 346,242 | -0.02(-0.24%) |
Dec 30, 2003 | 8.506 | 8.527 | 8.470 | 8.477 | 735,506 | -0.03(-0.37%) |
Dec 29, 2003 | 8.493 | 8.509 | 8.433 | 8.509 | 123,360 | +0.06(+0.77%) |
Dec 26, 2003 | 8.420 | 8.498 | 8.420 | 8.444 | 26,751 | -0.00(-0.03%) |
Dec 24, 2003 | 8.420 | 8.503 | 8.420 | 8.446 | 67,722 | -0.00(-0.03%) |
Dec 23, 2003 | 8.412 | 8.498 | 8.407 | 8.449 | 81,567 | +0.01(+0.06%) |
Dec 22, 2003 | 8.418 | 8.472 | 8.402 | 8.444 | 95,021 | -0.01(-0.06%) |
Dec 19, 2003 | 8.485 | 8.511 | 8.446 | 8.449 | 117,210 | -0.10(-1.16%) |
Dec 18, 2003 | 8.558 | 8.563 | 8.485 | 8.548 | 120,943 | +0.07(+0.79%) |
Dec 17, 2003 | 8.548 | 8.626 | 8.480 | 8.480 | 147,878 | -0.11(-1.27%) |
Dec 16, 2003 | 8.597 | 8.649 | 8.535 | 8.589 | 67,765 | +0.03(+0.39%) |
Dec 15, 2003 | 8.639 | 8.732 | 8.527 | 8.555 | 100,083 | -0.08(-0.90%) |
Dec 12, 2003 | 8.529 | 8.636 | 8.511 | 8.633 | 52,322 | +0.11(+1.31%) |
Dec 11, 2003 | 8.368 | 8.519 | 8.363 | 8.522 | 61,993 | +0.15(+1.83%) |
Dec 10, 2003 | 8.444 | 8.444 | 8.290 | 8.368 | 83,371 | -0.05(-0.56%) |
Dec 09, 2003 | 8.537 | 8.639 | 8.358 | 8.415 | 142,388 | -0.19(-2.20%) |
Dec 08, 2003 | 8.503 | 8.644 | 8.503 | 8.605 | 79,538 | +0.06(+0.76%) |
Dec 05, 2003 | 8.537 | 8.542 | 8.477 | 8.540 | 97,765 | +0.00(+0.03%) |
Dec 04, 2003 | 8.454 | 8.548 | 8.436 | 8.537 | 66,466 | +0.07(+0.80%) |
Dec 03, 2003 | 8.462 | 8.566 | 8.428 | 8.470 | 80,396 | -0.10(-1.15%) |
Dec 02, 2003 | 8.423 | 8.568 | 8.407 | 8.568 | 123,335 | +0.11(+1.32%) |
Dec 01, 2003 | 8.405 | 8.561 | 8.405 | 8.457 | 173,733 | +0.04(+0.49%) |
Nov 28, 2003 | 8.444 | 8.457 | 8.407 | 8.415 | 45,497 | -0.03(-0.34%) |
Nov 26, 2003 | 8.454 | 8.509 | 8.405 | 8.444 | 134,314 | -0.05(-0.61%) |
Nov 25, 2003 | 8.389 | 8.509 | 8.384 | 8.496 | 110,741 | +0.05(+0.62%) |
Nov 24, 2003 | 8.327 | 8.453 | 8.327 | 8.444 | 103,846 | -0.02(-0.18%) |
Nov 21, 2003 | 8.381 | 8.464 | 8.379 | 8.459 | 95,119 | +0.08(+0.93%) |
Nov 20, 2003 | 8.405 | 8.431 | 8.319 | 8.381 | 75,778 | +0.03(+0.31%) |
Nov 19, 2003 | 8.444 | 8.444 | 8.332 | 8.355 | 97,336 | -0.06(-0.77%) |
Nov 18, 2003 | 8.475 | 8.509 | 8.402 | 8.420 | 98,111 | -0.08(-0.89%) |
Nov 17, 2003 | 8.444 | 8.496 | 8.314 | 8.496 | 253,319 | +0.05(+0.62%) |
Nov 14, 2003 | 8.470 | 8.483 | 8.389 | 8.444 | 75,781 | -0.01(-0.12%) |
Nov 13, 2003 | 8.444 | 8.496 | 8.431 | 8.454 | 75,887 | +0.01(+0.15%) |
Nov 12, 2003 | 8.454 | 8.457 | 8.407 | 8.441 | 95,606 | -0.01(-0.15%) |
Nov 11, 2003 | 8.509 | 8.519 | 8.418 | 8.454 | 77,331 | -0.06(-0.74%) |
Nov 10, 2003 | 8.625 | 8.636 | 8.514 | 8.517 | 70,952 | -0.09(-1.08%) |
Nov 07, 2003 | 8.709 | 8.716 | 8.600 | 8.610 | 110,258 | -0.09(-1.04%) |
Nov 06, 2003 | 8.664 | 8.716 | 8.568 | 8.701 | 110,915 | +0.05(+0.63%) |
Nov 05, 2003 | 8.807 | 8.807 | 8.592 | 8.646 | 138,681 | -0.16(-1.80%) |
Nov 04, 2003 | 8.493 | 8.833 | 8.444 | 8.805 | 228,489 | +0.33(+3.93%) |
Nov 03, 2003 | 8.522 | 8.571 | 8.457 | 8.472 | 81,200 | -0.03(-0.40%) |
Oct 31, 2003 | 8.316 | 8.548 | 8.316 | 8.506 | 157,492 | +0.17(+2.03%) |
Oct 30, 2003 | 8.272 | 8.412 | 8.288 | 8.337 | 138,064 | +0.06(+0.79%) |
Oct 29, 2003 | 8.236 | 8.288 | 8.121 | 8.272 | 109,827 | +0.08(+0.99%) |
Oct 28, 2003 | 8.083 | 8.197 | 8.054 | 8.191 | 196,181 | +0.09(+1.12%) |
Oct 27, 2003 | 7.947 | 8.111 | 7.947 | 8.101 | 151,395 | +0.13(+1.66%) |
Oct 24, 2003 | 7.989 | 8.054 | 7.942 | 7.968 | 61,926 | -0.07(-0.91%) |
Oct 23, 2003 | 7.994 | 8.054 | 7.973 | 8.041 | 64,492 | +0.01(+0.13%) |
Oct 22, 2003 | 8.080 | 8.080 | 7.992 | 8.031 | 64,150 | -0.03(-0.35%) |
Oct 21, 2003 | 8.046 | 8.080 | 7.932 | 8.059 | 146,419 | +0.01(+0.13%) |
Oct 20, 2003 | 8.054 | 8.106 | 8.046 | 8.049 | 79,158 | -0.05(-0.58%) |
Oct 17, 2003 | 8.267 | 8.277 | 8.067 | 8.096 | 127,661 | -0.16(-1.92%) |
Oct 16, 2003 | 8.267 | 8.267 | 8.257 | 8.254 | 88,996 | -0.00(-0.03%) |
Oct 15, 2003 | 8.262 | 8.264 | 8.192 | 8.257 | 55,583 | +0.02(+0.25%) |
Oct 14, 2003 | 8.132 | 8.259 | 8.088 | 8.236 | 130,817 | +0.12(+1.54%) |
Oct 13, 2003 | 8.080 | 8.132 | 8.025 | 8.111 | 74,072 | -0.02(-0.22%) |
Oct 10, 2003 | 8.033 | 8.132 | 7.994 | 8.129 | 87,166 | +0.07(+0.84%) |
Oct 09, 2003 | 8.033 | 8.124 | 7.994 | 8.062 | 82,643 | -0.04(-0.48%) |
Oct 08, 2003 | 8.072 | 8.101 | 8.015 | 8.101 | 112,352 | +0.03(+0.32%) |
Oct 07, 2003 | 7.973 | 8.075 | 7.937 | 8.075 | 77,692 | +0.08(+1.04%) |
Oct 06, 2003 | 8.002 | 8.077 | 7.947 | 7.992 | 146,583 | -0.09(-1.13%) |
Oct 03, 2003 | 7.958 | 8.096 | 7.934 | 8.083 | 88,596 | +0.17(+2.13%) |
Oct 02, 2003 | 7.869 | 7.963 | 7.818 | 7.914 | 100,216 | +0.01(+0.07%) |
Oct 01, 2003 | 7.766 | 7.927 | 7.724 | 7.908 | 109,728 | +0.11(+1.47%) |
Sep 30, 2003 | 7.799 | 7.875 | 7.729 | 7.794 | 92,845 | -0.03(-0.40%) |
Sep 29, 2003 | 7.846 | 7.867 | 7.747 | 7.825 | 178,699 | +0.03(+0.37%) |
Sep 26, 2003 | 7.869 | 7.976 | 7.797 | 7.797 | 61,565 | -0.10(-1.28%) |
Sep 25, 2003 | 7.963 | 7.963 | 7.810 | 7.898 | 102,464 | -0.05(-0.62%) |
Sep 24, 2003 | 8.109 | 8.132 | 7.953 | 7.947 | 60,231 | -0.16(-1.99%) |
Sep 23, 2003 | 7.950 | 8.109 | 7.903 | 8.109 | 106,050 | +0.12(+1.50%) |
Sep 22, 2003 | 8.012 | 8.012 | 7.880 | 7.989 | 65,438 | -0.02(-0.19%) |
Sep 19, 2003 | 7.981 | 8.028 | 7.934 | 8.005 | 64,378 | -0.01(-0.16%) |
Sep 18, 2003 | 7.994 | 8.018 | 7.932 | 8.018 | 123,533 | +0.06(+0.72%) |
Sep 17, 2003 | 7.885 | 7.989 | 7.885 | 7.960 | 69,347 | +0.03(+0.36%) |
Sep 16, 2003 | 7.807 | 7.942 | 7.807 | 7.932 | 62,865 | +0.04(+0.56%) |
Sep 15, 2003 | 7.924 | 7.924 | 7.815 | 7.888 | 71,677 | -0.04(-0.49%) |
Sep 12, 2003 | 7.875 | 7.958 | 7.846 | 7.927 | 106,917 | +0.03(+0.39%) |
Sep 11, 2003 | 7.784 | 7.896 | 7.745 | 7.896 | 64,150 | +0.10(+1.30%) |
Sep 10, 2003 | 7.989 | 7.989 | 7.768 | 7.794 | 89,981 | -0.16(-2.06%) |
Sep 09, 2003 | 7.986 | 8.002 | 7.901 | 7.958 | 54,741 | -0.04(-0.52%) |
Sep 08, 2003 | 7.947 | 8.002 | 7.924 | 7.999 | 86,560 | +0.02(+0.19%) |
Sep 05, 2003 | 7.945 | 8.020 | 7.921 | 7.984 | 111,023 | +0.07(+0.92%) |
Sep 04, 2003 | 8.015 | 8.046 | 7.893 | 7.911 | 99,048 | -0.10(-1.23%) |
Sep 03, 2003 | 7.893 | 8.010 | 7.825 | 8.010 | 91,008 | +0.12(+1.51%) |
Sep 02, 2003 | 7.792 | 7.890 | 7.768 | 7.890 | 117,352 | +0.12(+1.57%) |
Aug 29, 2003 | 7.753 | 7.786 | 7.708 | 7.768 | 68,427 | +0.03(+0.37%) |
Aug 28, 2003 | 7.703 | 7.740 | 7.638 | 7.740 | 55,426 | +0.05(+0.64%) |
Aug 27, 2003 | 7.690 | 7.690 | 7.620 | 7.690 | 66,545 | +0.04(+0.48%) |
Aug 26, 2003 | 7.651 | 7.714 | 7.630 | 7.654 | 59,702 | +0.00(+0.03%) |
Aug 25, 2003 | 7.675 | 7.714 | 7.651 | 7.651 | 121,458 | -0.05(-0.64%) |
Aug 22, 2003 | 7.755 | 7.755 | 7.667 | 7.701 | 66,545 | +0.02(+0.30%) |
Aug 21, 2003 | 7.708 | 7.789 | 7.664 | 7.677 | 112,562 | -0.03(-0.34%) |
Aug 20, 2003 | 7.737 | 7.794 | 7.695 | 7.703 | 127,616 | -0.03(-0.40%) |
Aug 19, 2003 | 7.734 | 7.773 | 7.651 | 7.734 | 108,799 | +0.04(+0.54%) |
Aug 18, 2003 | 7.701 | 7.779 | 7.599 | 7.693 | 163,883 | -0.02(-0.24%) |
Aug 15, 2003 | 7.641 | 7.792 | 7.620 | 7.711 | 184,582 | +0.14(+1.82%) |
Aug 14, 2003 | 7.534 | 7.594 | 7.467 | 7.573 | 162,685 | +0.11(+1.50%) |
Aug 13, 2003 | 7.495 | 7.534 | 7.404 | 7.462 | 185,095 | -0.02(-0.24%) |
Aug 12, 2003 | 7.308 | 7.480 | 7.275 | 7.480 | 141,473 | +0.21(+2.82%) |
Aug 11, 2003 | 7.308 | 7.308 | 7.186 | 7.275 | 93,232 | +0.05(+0.65%) |
Aug 08, 2003 | 7.217 | 7.321 | 7.186 | 7.228 | 91,521 | -0.05(-0.64%) |
Aug 07, 2003 | 7.339 | 7.339 | 7.197 | 7.275 | 93,403 | +0.01(+0.11%) |
Aug 06, 2003 | 7.204 | 7.332 | 7.184 | 7.267 | 114,786 | +0.10(+1.45%) |
Aug 05, 2003 | 7.272 | 7.288 | 7.147 | 7.163 | 122,827 | -0.12(-1.71%) |
Aug 04, 2003 | 7.217 | 7.308 | 7.147 | 7.288 | 125,735 | +0.07(+0.97%) |
Aug 01, 2003 | 7.358 | 7.358 | 7.173 | 7.217 | 147,460 | -0.18(-2.49%) |
Jul 31, 2003 | 7.404 | 7.462 | 7.321 | 7.402 | 301,935 | +0.03(+0.42%) |
Jul 30, 2003 | 7.326 | 7.381 | 7.275 | 7.371 | 123,682 | -0.02(-0.21%) |
Jul 29, 2003 | 7.404 | 7.417 | 7.319 | 7.386 | 111,878 | +0.01(+0.18%) |
Jul 28, 2003 | 7.298 | 7.404 | 7.275 | 7.373 | 126,590 | +0.08(+1.07%) |
Jul 25, 2003 | 7.340 | 7.355 | 7.249 | 7.295 | 89,468 | +0.03(+0.43%) |
Jul 24, 2003 | 7.210 | 7.324 | 7.210 | 7.264 | 94,771 | -0.02(-0.21%) |
Jul 23, 2003 | 7.293 | 7.314 | 7.212 | 7.280 | 141,131 | +0.04(+0.61%) |
Jul 22, 2003 | 7.210 | 7.332 | 7.210 | 7.236 | 226,665 | +0.05(+0.65%) |
Jul 21, 2003 | 7.469 | 7.501 | 7.176 | 7.189 | 256,602 | -0.26(-3.52%) |
Jul 18, 2003 | 7.438 | 7.508 | 7.158 | 7.451 | 493,360 | +0.01(+0.14%) |
Jul 17, 2003 | 7.737 | 7.737 | 7.407 | 7.441 | 464,621 | -0.27(-3.54%) |
Jul 16, 2003 | 7.820 | 7.820 | 7.664 | 7.714 | 157,382 | -0.06(-0.83%) |
Jul 15, 2003 | 7.747 | 7.818 | 7.721 | 7.779 | 374,468 | +0.05(+0.64%) |
Jul 14, 2003 | 7.558 | 7.732 | 7.537 | 7.729 | 139,078 | +0.14(+1.88%) |
Jul 11, 2003 | 7.586 | 7.649 | 7.519 | 7.586 | 226,579 | -0.00(-0.04%) |
Jul 10, 2003 | 7.654 | 7.662 | 7.550 | 7.589 | 120,432 | -0.11(-1.48%) |
Jul 09, 2003 | 7.755 | 7.781 | 7.628 | 7.703 | 146,434 | -0.06(-0.80%) |
Jul 08, 2003 | 7.776 | 7.784 | 7.641 | 7.766 | 164,909 | -0.00(-0.03%) |
Jul 07, 2003 | 7.716 | 7.784 | 7.690 | 7.768 | 163,199 | +0.06(+0.84%) |
Jul 03, 2003 | 7.732 | 7.745 | 7.612 | 7.703 | 106,404 | -0.03(-0.34%) |
Jul 02, 2003 | 7.540 | 7.729 | 7.488 | 7.729 | 136,170 | +0.16(+2.16%) |
Jul 01, 2003 | 7.579 | 7.599 | 7.430 | 7.566 | 93,745 | +0.03(+0.45%) |
Jun 30, 2003 | 7.534 | 7.721 | 7.495 | 7.532 | 198,268 | -0.06(-0.75%) |
Jun 27, 2003 | 7.482 | 7.597 | 7.462 | 7.589 | 220,335 | +0.15(+2.06%) |
Jun 26, 2003 | 7.469 | 7.521 | 7.365 | 7.435 | 405,089 | -0.03(-0.35%) |
Jun 25, 2003 | 7.459 | 7.599 | 7.399 | 7.462 | 139,249 | -0.03(-0.45%) |
Jun 24, 2003 | 7.410 | 7.524 | 7.373 | 7.495 | 92,034 | +0.11(+1.44%) |
Jun 23, 2003 | 7.503 | 7.506 | 7.378 | 7.389 | 236,416 | -0.09(-1.18%) |
Jun 20, 2003 | 7.464 | 7.485 | 7.376 | 7.477 | 94,942 | +0.06(+0.88%) |
Jun 19, 2003 | 7.537 | 7.586 | 7.410 | 7.412 | 86,047 | -0.14(-1.86%) |
Jun 18, 2003 | 7.641 | 7.641 | 7.511 | 7.553 | 188,346 | -0.08(-0.98%) |
Jun 17, 2003 | 7.638 | 7.677 | 7.550 | 7.628 | 157,382 | +0.03(+0.44%) |
Jun 16, 2003 | 7.612 | 7.638 | 7.550 | 7.594 | 186,122 | +0.01(+0.17%) |
Jun 13, 2003 | 7.690 | 7.763 | 7.573 | 7.581 | 132,406 | -0.17(-2.18%) |
Jun 12, 2003 | 7.651 | 7.750 | 7.651 | 7.750 | 213,493 | +0.08(+1.08%) |
Jun 11, 2003 | 7.534 | 7.682 | 7.438 | 7.667 | 212,637 | +0.13(+1.76%) |
Jun 10, 2003 | 7.467 | 7.560 | 7.420 | 7.534 | 165,251 | +0.07(+0.91%) |
Jun 09, 2003 | 7.662 | 7.667 | 7.404 | 7.467 | 167,817 | -0.12(-1.54%) |
Jun 06, 2003 | 7.534 | 7.628 | 7.521 | 7.584 | 188,004 | +0.06(+0.79%) |
Jun 05, 2003 | 7.534 | 7.625 | 7.194 | 7.524 | 156,698 | +0.05(+0.66%) |
Jun 04, 2003 | 7.480 | 7.521 | 7.415 | 7.475 | 170,555 | +0.01(+0.10%) |
Jun 03, 2003 | 7.332 | 7.495 | 7.332 | 7.467 | 137,196 | +0.10(+1.38%) |
Jun 02, 2003 | 7.332 | 7.381 | 7.326 | 7.365 | 170,897 | +0.04(+0.50%) |
May 30, 2003 | 7.256 | 7.353 | 7.249 | 7.329 | 136,170 | +0.05(+0.75%) |
May 29, 2003 | 7.285 | 7.326 | 7.236 | 7.275 | 193,307 | -0.01(-0.14%) |
May 28, 2003 | 7.399 | 7.404 | 7.282 | 7.285 | 223,073 | -0.10(-1.37%) |
May 27, 2003 | 7.041 | 7.391 | 7.041 | 7.386 | 507,901 | +0.33(+4.63%) |
May 23, 2003 | 6.945 | 7.067 | 6.898 | 7.059 | 340,768 | +0.11(+1.65%) |
May 22, 2003 | 7.041 | 7.041 | 6.945 | 6.945 | 133,262 | -0.08(-1.07%) |
May 21, 2003 | 6.986 | 7.028 | 6.981 | 7.020 | 153,277 | +0.03(+0.48%) |
May 20, 2003 | 6.945 | 7.007 | 6.926 | 6.986 | 83,994 | +0.05(+0.71%) |
May 19, 2003 | 7.111 | 7.111 | 6.887 | 6.937 | 118,892 | -0.12(-1.66%) |
May 16, 2003 | 7.004 | 7.106 | 6.976 | 7.054 | 687,181 | +0.08(+1.08%) |
May 15, 2003 | 6.947 | 7.059 | 6.937 | 6.978 | 341,794 | +0.03(+0.41%) |
May 14, 2003 | 7.046 | 7.046 | 6.950 | 6.950 | 118,550 | -0.06(-0.85%) |
May 13, 2003 | 7.015 | 7.041 | 6.984 | 7.010 | 116,668 | -0.01(-0.07%) |
May 12, 2003 | 7.012 | 7.041 | 6.973 | 7.015 | 159,777 | +0.00(+0.04%) |
May 09, 2003 | 7.030 | 7.030 | 7.012 | 7.012 | 113,931 | -0.00(-0.04%) |
May 08, 2003 | 7.111 | 7.111 | 6.991 | 7.015 | 97,679 | -0.09(-1.24%) |
May 07, 2003 | 7.067 | 7.103 | 7.020 | 7.103 | 107,259 | +0.03(+0.37%) |
May 06, 2003 | 6.981 | 7.080 | 6.947 | 7.077 | 257,799 | +0.13(+1.87%) |
May 05, 2003 | 6.846 | 6.952 | 6.846 | 6.947 | 60,900 | +0.03(+0.49%) |
May 02, 2003 | 6.825 | 6.916 | 6.815 | 6.913 | 55,597 | +0.05(+0.69%) |
May 01, 2003 | 6.797 | 6.885 | 6.755 | 6.866 | 115,300 | +0.02(+0.34%) |
Apr 30, 2003 | 6.732 | 6.851 | 6.724 | 6.843 | 159,264 | +0.05(+0.77%) |
Apr 29, 2003 | 6.729 | 6.820 | 6.729 | 6.791 | 136,341 | -0.04(-0.61%) |
Apr 28, 2003 | 6.937 | 6.937 | 6.822 | 6.833 | 183,727 | -0.04(-0.57%) |
Apr 25, 2003 | 6.776 | 6.877 | 6.768 | 6.872 | 266,695 | +0.09(+1.34%) |
Apr 24, 2003 | 6.773 | 6.838 | 6.716 | 6.781 | 115,813 | -0.08(-1.14%) |
Apr 23, 2003 | 6.768 | 6.898 | 6.630 | 6.859 | 197,754 | +0.10(+1.54%) |
Apr 22, 2003 | 6.828 | 6.838 | 6.732 | 6.755 | 175,002 | -0.05(-0.80%) |
Apr 21, 2003 | 6.804 | 6.830 | 6.745 | 6.809 | 245,311 | +0.09(+1.31%) |
Apr 17, 2003 | 6.786 | 6.799 | 6.719 | 6.721 | 129,327 | -0.09(-1.33%) |
Apr 16, 2003 | 6.859 | 6.945 | 6.763 | 6.812 | 118,379 | -0.10(-1.46%) |
Apr 15, 2003 | 6.841 | 6.929 | 6.841 | 6.913 | 63,295 | +0.04(+0.64%) |
Apr 14, 2003 | 6.729 | 6.869 | 6.729 | 6.869 | 65,177 | +0.08(+1.15%) |
Apr 11, 2003 | 6.713 | 6.825 | 6.677 | 6.791 | 83,652 | +0.08(+1.24%) |
Apr 10, 2003 | 6.706 | 6.716 | 6.667 | 6.708 | 41,740 | +0.06(+0.94%) |
Apr 09, 2003 | 6.716 | 6.807 | 6.646 | 6.646 | 72,532 | -0.10(-1.43%) |
Apr 08, 2003 | 6.734 | 6.765 | 6.687 | 6.742 | 70,993 | +0.03(+0.39%) |
Apr 07, 2003 | 6.732 | 6.833 | 6.669 | 6.716 | 79,546 | -0.03(-0.39%) |
Apr 04, 2003 | 6.721 | 6.778 | 6.656 | 6.742 | 54,741 | +0.06(+0.89%) |
Apr 03, 2003 | 6.794 | 6.794 | 6.682 | 6.682 | 54,912 | -0.07(-1.00%) |
Apr 02, 2003 | 6.617 | 6.791 | 6.615 | 6.750 | 84,336 | +0.16(+2.36%) |
Apr 01, 2003 | 6.612 | 6.656 | 6.529 | 6.594 | 129,156 | +0.03(+0.52%) |
Mar 31, 2003 | 6.589 | 6.609 | 6.513 | 6.560 | 100,074 | -0.00(-0.04%) |
Mar 28, 2003 | 6.635 | 6.651 | 6.558 | 6.563 | 80,744 | -0.05(-0.71%) |
Mar 27, 2003 | 6.719 | 6.721 | 6.594 | 6.609 | 67,353 | -0.03(-0.43%) |
Mar 26, 2003 | 6.781 | 6.789 | 6.638 | 6.638 | 53,540 | -0.08(-1.24%) |
Mar 25, 2003 | 6.586 | 6.721 | 6.586 | 6.721 | 28,397 | +0.11(+1.73%) |
Mar 24, 2003 | 6.734 | 6.778 | 6.599 | 6.607 | 70,480 | -0.18(-2.71%) |
Mar 21, 2003 | 6.606 | 6.802 | 6.606 | 6.791 | 99,086 | +0.18(+2.71%) |
Mar 20, 2003 | 6.604 | 6.659 | 6.547 | 6.612 | 49,951 | +0.02(+0.31%) |
Mar 19, 2003 | 6.607 | 6.617 | 6.552 | 6.591 | 83,323 | +0.01(+0.16%) |
Mar 18, 2003 | 6.586 | 6.607 | 6.487 | 6.581 | 10,828,621 | +0.01(+0.12%) |
Mar 17, 2003 | 6.456 | 6.573 | 6.422 | 6.573 | 82,968 | +0.09(+1.44%) |
Mar 14, 2003 | 6.417 | 6.513 | 6.417 | 6.480 | 106,575 | +0.02(+0.28%) |
Mar 13, 2003 | 6.342 | 6.495 | 6.342 | 6.461 | 88,100 | +0.06(+0.93%) |
Mar 12, 2003 | 6.365 | 6.412 | 6.300 | 6.402 | 217,805 | -0.01(-0.12%) |
Mar 11, 2003 | 6.428 | 6.461 | 6.386 | 6.409 | 87,244 | -0.02(-0.24%) |
Mar 10, 2003 | 6.573 | 6.573 | 6.394 | 6.425 | 164,909 | -0.11(-1.75%) |
Mar 07, 2003 | 6.461 | 6.599 | 6.433 | 6.539 | 603,633 | +0.00(+0.00%) |
Mar 06, 2003 | 6.680 | 6.682 | 6.521 | 6.539 | 153,961 | -0.01(-0.12%) |
Mar 05, 2003 | 6.721 | 6.729 | 6.547 | 6.547 | 190,056 | -0.11(-1.72%) |
Mar 04, 2003 | 6.628 | 6.713 | 6.565 | 6.661 | 95,113 | -0.01(-0.16%) |
Mar 03, 2003 | 6.700 | 6.726 | 6.531 | 6.672 | 178,082 | -0.02(-0.23%) |
Feb 28, 2003 | 6.690 | 6.693 | 6.625 | 6.687 | 147,631 | +0.04(+0.59%) |
Feb 27, 2003 | 6.542 | 6.682 | 6.467 | 6.648 | 845,932 | +0.15(+2.32%) |
Feb 26, 2003 | 6.599 | 6.599 | 6.456 | 6.498 | 63,637 | -0.08(-1.15%) |
Feb 25, 2003 | 6.578 | 6.586 | 6.461 | 6.573 | 78,349 | -0.01(-0.20%) |
Feb 24, 2003 | 6.672 | 6.690 | 6.568 | 6.586 | 95,969 | -0.09(-1.36%) |
Feb 21, 2003 | 6.498 | 6.682 | 6.498 | 6.677 | 80,744 | +0.16(+2.47%) |
Feb 20, 2003 | 6.503 | 6.545 | 6.503 | 6.516 | 34,213 | -0.03(-0.44%) |
Feb 19, 2003 | 6.599 | 6.607 | 6.511 | 6.545 | 45,504 | -0.01(-0.08%) |
Feb 18, 2003 | 6.664 | 6.677 | 6.498 | 6.550 | 157,040 | +0.05(+0.84%) |
Feb 14, 2003 | 6.469 | 6.506 | 6.368 | 6.495 | 554,432 | +0.07(+1.13%) |
Feb 13, 2003 | 6.339 | 6.425 | 6.329 | 6.422 | 42,938 | +0.06(+0.94%) |
Feb 12, 2003 | 6.526 | 6.560 | 6.350 | 6.363 | 90,152 | -0.08(-1.25%) |
Feb 11, 2003 | 6.428 | 6.516 | 6.428 | 6.443 | 36,950 | -0.01(-0.20%) |
Feb 10, 2003 | 6.438 | 6.487 | 6.389 | 6.456 | 62,268 | +0.08(+1.26%) |
Feb 07, 2003 | 6.464 | 6.487 | 6.376 | 6.376 | 59,189 | -0.04(-0.61%) |
Feb 06, 2003 | 6.467 | 6.467 | 6.352 | 6.415 | 46,872 | -0.01(-0.12%) |
Feb 05, 2003 | 6.443 | 6.555 | 6.396 | 6.422 | 94,600 | -0.08(-1.28%) |
Feb 04, 2003 | 6.511 | 6.555 | 6.446 | 6.506 | 102,812 | -0.03(-0.40%) |
Feb 03, 2003 | 6.576 | 6.586 | 6.493 | 6.531 | 95,456 | -0.08(-1.26%) |
Jan 31, 2003 | 6.472 | 6.617 | 6.472 | 6.615 | 85,020 | +0.13(+1.96%) |
Jan 30, 2003 | 6.576 | 6.656 | 6.469 | 6.487 | 55,042 | -0.09(-1.34%) |
Jan 29, 2003 | 6.646 | 6.648 | 6.503 | 6.576 | 98,193 | -0.05(-0.74%) |
Jan 28, 2003 | 6.467 | 6.638 | 6.430 | 6.625 | 70,309 | +0.02(+0.31%) |
Jan 27, 2003 | 6.493 | 6.604 | 6.482 | 6.604 | 115,128 | +0.11(+1.72%) |
Jan 24, 2003 | 6.615 | 6.633 | 6.420 | 6.493 | 105,206 | -0.17(-2.50%) |
Jan 23, 2003 | 6.713 | 6.713 | 6.625 | 6.659 | 161,659 | +0.04(+0.59%) |
Jan 22, 2003 | 6.820 | 6.820 | 6.620 | 6.620 | 94,429 | -0.14(-2.00%) |
Jan 21, 2003 | 6.669 | 6.869 | 6.586 | 6.755 | 106,233 | +0.06(+0.93%) |
Jan 17, 2003 | 6.906 | 6.913 | 6.612 | 6.693 | 289,105 | -0.20(-2.90%) |
Jan 16, 2003 | 6.906 | 6.906 | 6.763 | 6.893 | 104,693 | +0.05(+0.80%) |
Jan 15, 2003 | 6.937 | 6.937 | 6.817 | 6.838 | 79,375 | -0.11(-1.57%) |
Jan 14, 2003 | 6.945 | 6.965 | 6.887 | 6.947 | 60,387 | +0.06(+0.94%) |
Jan 13, 2003 | 6.880 | 6.955 | 6.859 | 6.882 | 57,478 | +0.00(+0.04%) |
Jan 10, 2003 | 6.874 | 6.906 | 6.835 | 6.880 | 53,031 | -0.00(-0.04%) |
Jan 09, 2003 | 6.781 | 6.903 | 6.739 | 6.882 | 63,466 | +0.12(+1.85%) |
Jan 08, 2003 | 6.810 | 6.810 | 6.739 | 6.757 | 31,818 | -0.05(-0.77%) |
Jan 07, 2003 | 6.882 | 6.882 | 6.755 | 6.809 | 52,175 | -0.05(-0.72%) |
Jan 06, 2003 | 6.635 | 6.859 | 6.635 | 6.859 | 88,955 | +0.16(+2.40%) |
Jan 03, 2003 | 6.716 | 6.724 | 6.654 | 6.698 | 80,059 | -0.00(-0.04%) |